1635145500000|2021-10-25 07:05:00|13.33|12.06|13.47|12.19|13.65|12.35|13.33|12.06|0
1635145800000|2021-10-25 07:10:00|13.43|12.15|13.36|12.09|13.58|12.28|13.36|12.09|0
1635146100000|2021-10-25 07:15:00|13.47|12.19|13.54|12.25|13.61|12.32|13.36|12.09|0
1635146400000|2021-10-25 07:20:00|13.5|12.22|13.5|12.22|13.5|12.22|13.32|12.05|0
1635146700000|2021-10-25 07:25:00|13.52|12.23|13.46|12.18|13.57|12.28|13.43|12.15|0
1635147000000|2021-10-25 07:30:00|13.43|12.15|13.57|12.28|13.61|12.31|13.25|11.98|0
1635147300000|2021-10-25 07:35:00|13.55|12.26|13.61|12.31|13.68|12.38|13.53|12.25|0
1635147600000|2021-10-25 07:40:00|13.57|12.28|13.68|12.38|13.75|12.44|13.57|12.28|0
1635147900000|2021-10-25 07:45:00|13.72|12.41|13.68|12.37|13.75|12.44|13.49|12.21|0
1635148200000|2021-10-25 07:50:00|13.64|12.34|13.49|12.21|13.64|12.34|13.47|12.19|0
1635148500000|2021-10-25 07:55:00|13.53|12.24|13.6|12.31|13.68|12.37|13.49|12.21|0
1635148800000|2021-10-25 08:00:00|13.56|12.27|14.01|12.67|14.01|12.67|13.53|12.24|0
1635149100000|2021-10-25 08:05:00|13.97|12.64|14.31|12.95|14.42|13.05|13.93|12.61|0
1635149400000|2021-10-25 08:10:00|14.27|12.91|14.04|12.7|14.31|12.95|14.04|12.7|0
1635149700000|2021-10-25 08:15:00|14.08|12.74|13.97|12.64|14.08|12.74|13.93|12.6|0
1635150000000|2021-10-25 08:20:00|14|12.67|13.96|12.63|14.15|12.81|13.96|12.63|0
1635150300000|2021-10-25 08:25:00|14|12.67|13.93|12.6|14.08|12.74|13.89|12.57|0
1635150600000|2021-10-25 08:30:00|13.94|12.62|13.76|12.45|13.96|12.63|13.52|12.23|0
1635150900000|2021-10-25 08:35:00|13.78|12.47|13.68|12.38|13.8|12.48|13.61|12.32|0
1635151200000|2021-10-25 08:40:00|13.65|12.35|13.68|12.38|13.76|12.45|13.61|12.31|0
1635151500000|2021-10-25 08:45:00|13.65|12.35|13.76|12.45|13.79|12.48|13.65|12.35|0
1635151800000|2021-10-25 08:50:00|13.74|12.43|13.68|12.38|13.76|12.45|13.61|12.31|0
1635152100000|2021-10-25 08:55:00|13.64|12.34|13.53|12.24|13.66|12.36|13.5|12.21|0
1635152400000|2021-10-25 09:00:00|13.5|12.21|13.68|12.38|13.68|12.38|13.46|12.18|0
1635152700000|2021-10-25 09:05:00|13.71|12.41|13.6|12.31|13.71|12.41|13.57|12.27|0
1635153000000|2021-10-25 09:10:00|13.58|12.29|13.6|12.31|13.64|12.34|13.56|12.27|0
1635153300000|2021-10-25 09:15:00|13.64|12.34|13.49|12.21|13.64|12.34|13.49|12.21|0
1635153600000|2021-10-25 09:20:00|13.45|12.17|13.24|11.97|13.53|12.24|13.24|11.97|0
1635153900000|2021-10-25 09:25:00|13.2|11.94|13.23|11.97|13.34|12.07|13.2|11.94|0
1635154200000|2021-10-25 09:30:00|13.27|12.01|13.38|12.1|13.39|12.12|13.23|11.97|0
1635154500000|2021-10-25 09:35:00|13.41|12.14|13.41|12.13|13.52|12.23|13.41|12.13|0
1635154800000|2021-10-25 09:40:00|13.45|12.17|13.37|12.1|13.48|12.2|13.3|12.04|0
1635155100000|2021-10-25 09:45:00|13.41|12.13|13.37|12.1|13.48|12.2|13.34|12.07|0
1635155400000|2021-10-25 09:50:00|13.35|12.08|13.33|12.06|13.41|12.13|13.32|12.05|0
1635155700000|2021-10-25 09:55:00|13.32|12.05|13.3|12.03|13.37|12.1|13.26|12|0
1635156000000|2021-10-25 10:00:00|13.33|12.06|13.37|12.1|13.4|12.13|13.26|12|0
1635156300000|2021-10-25 10:05:00|13.4|12.13|13.37|12.09|13.44|12.16|13.3|12.03|0
1635156600000|2021-10-25 10:10:00|13.38|12.11|13.58|12.29|13.62|12.32|13.37|12.09|0
1635156900000|2021-10-25 10:15:00|13.55|12.26|13.62|12.32|13.69|12.39|13.51|12.22|0
1635157200000|2021-10-25 10:20:00|13.64|12.34|13.66|12.35|13.66|12.35|13.58|12.29|0
1635157500000|2021-10-25 10:25:00|13.62|12.32|13.65|12.35|13.77|12.45|13.62|12.32|0
1635157800000|2021-10-25 10:30:00|13.62|12.32|13.65|12.35|13.69|12.39|13.62|12.32|0
1635158100000|2021-10-25 10:35:00|13.69|12.39|13.69|12.38|13.76|12.45|13.67|12.37|0
1635158400000|2021-10-25 10:40:00|13.65|12.35|13.65|12.35|13.69|12.38|13.65|12.35|0
1635158700000|2021-10-25 10:45:00|13.63|12.33|13.61|12.32|13.65|12.35|13.58|12.28|0
1635159000000|2021-10-25 10:50:00|13.65|12.31|13.65|12.35|13.72|12.42|13.57|12.28|0
1635159300000|2021-10-25 10:55:00|13.68|12.38|13.61|12.31|13.68|12.38|13.57|12.28|0
1635159600000|2021-10-25 11:00:00|13.57|12.28|13.32|12.05|13.57|12.28|13.28|12.02|0
1635159900000|2021-10-25 11:05:00|13.3|12.03|13.31|12.05|13.35|12.08|13.12|11.87|0
1635160200000|2021-10-25 11:10:00|13.28|12.01|13.46|12.18|13.46|12.18|13.28|12.01|0
1635160500000|2021-10-25 11:15:00|13.42|12.14|13.6|12.31|13.64|12.34|13.42|12.14|0
1635160800000|2021-10-25 11:20:00|13.64|12.34|13.56|12.27|13.71|12.41|13.56|12.27|0
1635161100000|2021-10-25 11:25:00|13.53|12.24|13.53|12.24|13.56|12.27|13.42|12.14|0
1635161400000|2021-10-25 11:30:00|13.49|12.21|13.42|12.14|13.53|12.24|13.42|12.14|0
1635161700000|2021-10-25 11:35:00|13.38|12.11|13.45|12.17|13.49|12.2|13.38|12.11|0
1635162000000|2021-10-25 11:40:00|13.41|12.14|13.41|12.14|13.49|12.2|13.38|12.1|0
1635162300000|2021-10-25 11:45:00|13.38|12.1|13.67|12.37|13.67|12.37|13.38|12.1|0
1635162600000|2021-10-25 11:50:00|13.71|12.4|13.74|12.43|13.74|12.43|13.56|12.27|0
1635162900000|2021-10-25 11:55:00|13.78|12.47|13.81|12.5|13.81|12.5|13.59|12.3|0
1635163200000|2021-10-25 12:00:00|13.85|12.53|13.7|12.4|13.89|12.57|13.63|12.33|0
1635163500000|2021-10-25 12:05:00|13.74|12.43|13.66|12.36|13.74|12.43|13.59|12.3|0
1635163800000|2021-10-25 12:10:00|13.63|12.33|13.7|12.39|13.74|12.43|13.55|12.26|0
1635164100000|2021-10-25 12:15:00|13.73|12.43|13.96|12.63|14|12.66|13.73|12.43|0
1635164400000|2021-10-25 12:20:00|13.92|12.59|13.62|12.32|13.96|12.63|13.58|12.29|0
1635164700000|2021-10-25 12:25:00|13.66|12.36|13.81|12.49|13.81|12.49|13.62|12.32|0
1635165000000|2021-10-25 12:30:00|13.8|12.52|13.73|12.42|13.92|12.59|13.69|12.39|0
1635165300000|2021-10-25 12:35:00|13.71|12.4|13.73|12.42|13.77|12.45|13.65|12.35|0
1635165600000|2021-10-25 12:40:00|13.76|12.45|13.84|12.52|13.88|12.55|13.73|12.42|0
1635165900000|2021-10-25 12:45:00|13.8|12.49|13.8|12.49|13.91|12.59|13.76|12.45|0
1635166200000|2021-10-25 12:50:00|13.84|12.52|13.72|12.42|13.84|12.52|13.69|12.38|0
1635166500000|2021-10-25 12:55:00|13.76|12.45|13.69|12.38|13.8|12.48|13.61|12.32|0
1635166800000|2021-10-25 13:00:00|13.65|12.35|13.83|12.51|13.83|12.51|13.65|12.35|0
1635167100000|2021-10-25 13:05:00|13.8|12.48|13.42|12.15|13.83|12.51|13.42|12.15|0
1635167400000|2021-10-25 13:10:00|13.5|12.21|13.53|12.24|13.53|12.25|13.42|12.14|0
1635167700000|2021-10-25 13:15:00|13.57|12.28|13.68|12.38|13.72|12.41|13.46|12.18|0
1635168000000|2021-10-25 13:20:00|13.72|12.41|13.87|12.55|13.98|12.65|13.72|12.41|0
1635168300000|2021-10-25 13:25:00|13.9|12.58|14.02|12.68|14.05|12.72|13.79|12.48|0
1635168600000|2021-10-25 13:30:00|13.94|12.61|13.13|11.88|14.02|12.68|13.05|11.81|0
1635168900000|2021-10-25 13:35:00|13.09|11.84|12.23|11.03|13.31|12.04|12.17|10.97|0
1635169200000|2021-10-25 13:40:00|12.1|10.9|12.14|10.94|12.17|10.97|11.42|10.22|0
1635169500000|2021-10-25 13:45:00|11.98|10.78|12.12|10.92|12.3|11.1|11.78|10.58|0
1635169800000|2021-10-25 13:50:00|12.1|10.9|12.49|11.29|12.49|11.29|11.91|10.71|0
1635170100000|2021-10-25 13:55:00|12.59|11.39|13.07|11.82|13.23|11.97|12.59|11.39|0
1635170400000|2021-10-25 14:00:00|13.19|11.94|13.3|12.03|13.48|12.2|13.08|11.84|0
1635170700000|2021-10-25 14:05:00|13.34|12.07|13.08|11.84|13.34|12.07|12.8|11.58|0
1635171000000|2021-10-25 14:10:00|13.12|11.87|12.87|11.64|13.26|12|12.72|11.51|0
1635171300000|2021-10-25 14:15:00|12.94|11.7|13.4|12.13|13.52|12.23|12.87|11.64|0
1635171600000|2021-10-25 14:20:00|13.44|12.16|12.97|11.73|13.44|12.16|12.97|11.73|0
1635171900000|2021-10-25 14:25:00|13.01|11.77|13.4|12.13|13.4|12.13|12.55|11.35|0
1635172200000|2021-10-25 14:30:00|13.44|12.16|13.51|12.22|13.58|12.29|13.18|11.93|0
1635172500000|2021-10-25 14:35:00|13.55|12.26|13.44|12.16|13.58|12.29|13.11|11.86|0
1635172800000|2021-10-25 14:40:00|13.4|12.12|13.43|12.15|13.62|12.32|13.25|11.99|0
1635173100000|2021-10-25 14:45:00|13.47|12.19|13.73|12.42|13.77|12.46|13.32|12.06|0
1635173400000|2021-10-25 14:50:00|13.69|12.39|13.8|12.49|13.88|12.56|13.62|12.32|0
1635173700000|2021-10-25 14:55:00|13.84|12.52|13.8|12.49|13.95|12.62|13.76|12.45|0
1635174000000|2021-10-25 15:00:00|13.84|12.52|13.87|12.55|14.06|12.73|13.58|12.28|0
1635174300000|2021-10-25 15:05:00|13.91|12.59|14.22|12.86|14.29|12.93|13.87|12.55|0
1635174600000|2021-10-25 15:10:00|14.25|12.9|14.49|13.11|14.52|13.14|13.99|12.65|0
1635174900000|2021-10-25 15:15:00|14.52|13.14|14.37|13|14.56|13.18|14.33|12.96|0
1635175200000|2021-10-25 15:20:00|14.33|12.96|14.17|12.82|14.44|13.07|14.17|12.82|0
1635175500000|2021-10-25 15:25:00|14.13|12.79|14.48|13.1|14.48|13.1|14.06|12.72|0
1635175800000|2021-10-25 15:30:00|14.52|13.14|12.98|11.74|14.52|13.14|12.8|11.58|0
1635176100000|2021-10-25 15:35:00|13.01|11.78|12.98|11.74|13.16|11.91|12.87|11.64|0
1635176400000|2021-10-25 15:40:00|13.01|11.77|13.16|11.91|13.23|11.97|13.01|11.77|0
1635176700000|2021-10-25 15:45:00|13.2|11.94|13.05|11.8|13.31|12.04|13.01|11.77|0
1635177000000|2021-10-25 15:50:00|13.01|11.77|13.42|12.14|13.61|12.31|13.01|11.77|0
1635177300000|2021-10-25 15:55:00|13.38|12.1|13.64|12.34|13.68|12.38|13.3|12.04|0
1635177600000|2021-10-25 16:00:00|13.68|12.38|14.02|12.69|14.06|12.72|13.45|12.17|0
1635177900000|2021-10-25 16:05:00|13.99|12.65|14.22|12.86|14.38|13.01|13.91|12.58|0
1635178200000|2021-10-25 16:10:00|14.26|12.9|14.22|12.86|14.34|12.97|14.14|12.79|0
1635178500000|2021-10-25 16:15:00|14.18|12.83|14.14|12.79|14.29|12.93|14.06|12.72|0
1635178800000|2021-10-25 16:20:00|14.18|12.83|14.37|13|14.37|13|13.94|12.61|0
1635179100000|2021-10-25 16:25:00|14.41|13.04|14.37|13|14.49|13.11|14.29|12.93|0
1635179400000|2021-10-25 16:30:00|14.41|13.04|14.29|12.93|14.41|13.04|14.25|12.89|0
1635179700000|2021-10-25 16:35:00|14.25|12.89|14.37|13|14.37|13|14.09|12.75|0
1635180000000|2021-10-25 16:40:00|14.41|13.03|14.41|13.03|14.53|13.14|14.33|12.96|0
1635180300000|2021-10-25 16:45:00|14.37|13|14.52|13.14|14.68|13.29|14.37|13|0
1635180600000|2021-10-25 16:50:00|14.56|13.18|14.44|13.07|14.6|13.21|14.36|13|0
1635180900000|2021-10-25 16:55:00|14.46|13.08|14.4|13.03|14.56|13.17|14.36|12.99|0
1635181200000|2021-10-25 17:00:00|14.44|13.07|14.56|13.17|14.64|13.25|14.44|13.07|0
1635181500000|2021-10-25 17:05:00|14.52|13.14|14.84|13.43|14.88|13.46|14.52|13.14|0
1635181800000|2021-10-25 17:10:00|14.88|13.46|15.12|13.68|15.25|13.8|14.8|13.39|0
1635182100000|2021-10-25 17:15:00|15.08|13.65|14.92|13.5|15.12|13.68|14.84|13.42|0
1635182400000|2021-10-25 17:20:00|14.88|13.46|15.03|13.59|15.31|13.85|14.71|13.31|0
1635182700000|2021-10-25 17:25:00|15.02|13.63|15.23|13.78|15.23|13.78|15.02|13.59|0
1635183000000|2021-10-25 17:30:00|15.27|13.82|15.1|13.67|15.35|13.89|15.06|13.63|0
1635183300000|2021-10-25 17:35:00|15.06|13.63|14.86|13.44|15.1|13.67|14.86|13.44|0
1635183600000|2021-10-25 17:40:00|14.82|13.41|14.82|13.41|14.86|13.44|14.62|13.23|0
1635183900000|2021-10-25 17:45:00|14.78|13.37|14.69|13.3|14.86|13.44|14.65|13.26|0
1635184200000|2021-10-25 17:50:00|14.65|13.26|14.85|13.44|14.85|13.44|14.61|13.22|0
1635184500000|2021-10-25 17:55:00|14.89|13.48|14.85|13.44|14.98|13.55|14.81|13.4|0
1635184800000|2021-10-25 18:00:00|14.81|13.4|14.65|13.26|14.89|13.47|14.53|13.15|0
1635185100000|2021-10-25 18:05:00|14.69|13.29|14.81|13.4|14.89|13.47|14.57|13.18|0
1635185400000|2021-10-25 18:10:00|14.77|13.36|14.65|13.25|14.81|13.4|14.65|13.25|0
1635185700000|2021-10-25 18:15:00|14.69|13.29|14.07|12.73|14.77|13.36|13.88|12.55|0
1635186000000|2021-10-25 18:20:00|14.03|12.7|14.27|12.91|14.35|12.98|13.99|12.66|0
1635186300000|2021-10-25 18:25:00|14.23|12.87|14.55|13.16|14.55|13.16|14.23|12.87|0
1635186600000|2021-10-25 18:30:00|14.5|13.12|14.62|13.23|14.71|13.31|14.46|13.09|0
1635186900000|2021-10-25 18:35:00|14.66|13.27|14.26|12.9|14.71|13.3|14.22|12.87|0
1635187200000|2021-10-25 18:40:00|14.22|12.87|14.1|12.76|14.42|13.05|14.03|12.69|0
1635187500000|2021-10-25 18:45:00|14.06|12.72|14.14|12.79|14.14|12.8|13.91|12.58|0
1635187800000|2021-10-25 18:50:00|14.1|12.76|14.22|12.86|14.3|12.94|14.02|12.69|0
1635188100000|2021-10-25 18:55:00|14.18|12.83|14.1|12.76|14.3|12.94|14.02|12.69|0
1635188400000|2021-10-25 19:00:00|14.06|12.72|14.1|12.75|14.18|12.83|13.98|12.65|0
1635188700000|2021-10-25 19:05:00|14.14|12.79|13.98|12.65|14.22|12.86|13.94|12.61|0
1635189000000|2021-10-25 19:10:00|14.02|12.68|13.86|12.54|14.02|12.68|13.82|12.51|0
1635189300000|2021-10-25 19:15:00|13.82|12.51|13.78|12.47|13.98|12.65|13.71|12.4|0
1635189600000|2021-10-25 19:20:00|13.82|12.5|13.51|12.23|13.9|12.57|13.47|12.19|0
1635189900000|2021-10-25 19:25:00|13.47|12.19|13.97|12.64|13.97|12.64|13.47|12.19|0
1635190200000|2021-10-25 19:30:00|13.93|12.61|13.74|12.43|13.97|12.64|13.62|12.33|0
1635190500000|2021-10-25 19:35:00|13.78|12.47|13.89|12.57|13.89|12.57|13.62|12.33|0
1635190800000|2021-10-25 19:40:00|13.85|12.53|13.85|12.53|14.01|12.67|13.72|12.41|0
1635191100000|2021-10-25 19:45:00|13.81|12.5|13.66|12.36|13.85|12.53|13.54|12.25|0
1635191400000|2021-10-25 19:50:00|13.73|12.43|13.5|12.22|13.81|12.5|13.43|12.15|0
1635191700000|2021-10-25 19:55:00|13.54|12.25|14.08|12.74|14.08|12.74|13.2|11.94|0
1635192000000|2021-10-25 20:00:00|14.04|12.71|13.58|12.28|14.16|12.81|13.54|12.25|0
1635192300000|2021-10-25 20:05:00|13.54|12.25|14|12.67|14.2|12.85|12.98|11.74|0
1635192600000|2021-10-25 20:10:00|13.96|12.63|14.08|12.74|14.12|12.77|13.81|12.49|0
1635192900000|2021-10-25 20:15:00|14.03|12.63|14.48|13.08|14.56|13.16|14.03|12.63|0
1635193200000|2021-10-25 20:20:00|14.45|13.05|14.67|13.27|14.71|13.31|14.37|12.97|0
1635193500000|2021-10-25 20:25:00|14.64|13.24|14.71|13.31|14.71|13.31|14.64|13.24|0
1635193800000|2021-10-25 20:30:00|14.75|13.35|14.92|13.5|14.96|13.53|14.75|13.35|0
1635194100000|2021-10-25 20:35:00|14.96|13.53|15.08|13.64|15.08|13.64|14.96|13.53|0
1635194400000|2021-10-25 20:40:00|15.04|13.61|14.95|13.53|15.04|13.61|14.95|13.53|0
1635194700000|2021-10-25 20:45:00|14.91|13.49|14.79|13.38|14.91|13.49|14.75|13.34|0
1635195000000|2021-10-25 20:50:00|14.75|13.34|14.91|13.49|14.95|13.53|14.75|13.34|0
1635195300000|2021-10-25 20:55:00|14.95|13.53|14.93|13.51|15.01|13.58|14.91|13.49|0
1635195600000|2021-10-25 21:00:00|14.94|13.52|14.95|13.53|14.97|13.55|14.93|13.51|0
1635195900000|2021-10-25 21:05:00|14.94|13.52|14.94|13.52|14.96|13.53|14.93|13.5|0
1635196200000|2021-10-25 21:10:00|14.92|13.5|14.93|13.51|14.93|13.51|14.92|13.5|0
1635196500000|2021-10-25 21:15:00|14.94|13.5|14.85|13.44|14.94|13.51|14.79|13.38|0
1635196800000|2021-10-25 21:20:00|14.86|13.43|14.9|13.48|14.92|13.5|14.86|13.43|0
1635197100000|2021-10-25 21:25:00|14.88|13.46|14.89|13.47|14.89|13.47|14.87|13.45|0
1635197400000|2021-10-25 21:30:00|14.88|13.48|14.92|13.5|14.92|13.5|14.88|13.48|0
1635197700000|2021-10-25 21:35:00|14.94|13.52|14.95|13.52|14.95|13.52|14.94|13.51|0
1635198000000|2021-10-25 21:40:00|14.94|13.51|14.84|13.43|14.94|13.51|14.77|13.37|0
1635198300000|2021-10-25 21:45:00|14.83|13.42|14.87|13.45|14.87|13.46|14.83|13.42|0
1635198600000|2021-10-25 21:50:00|14.85|13.43|14.79|13.38|14.85|13.43|14.79|13.38|0
1635198900000|2021-10-25 21:55:00|14.78|13.37|14.87|13.45|14.87|13.45|14.78|13.37|0
1635199200000|2021-10-25 22:00:00|14.91|13.49|14.73|13.32|14.99|13.57|14.61|13.21|0
1635199500000|2021-10-25 22:05:00|14.69|13.29|14.57|13.17|14.72|13.32|14.57|13.17|0
1635199800000|2021-10-25 22:10:00|14.53|13.13|14.61|13.21|14.61|13.21|14.53|13.13|0
1635200100000|2021-10-25 22:15:00|14.62|13.22|14.64|13.24|14.68|13.28|14.62|13.22|0
1635200400000|2021-10-25 22:20:00|14.68|13.28|14.72|13.32|14.76|13.36|14.64|13.24|0
1635200700000|2021-10-25 22:25:00|14.76|13.35|14.76|13.35|14.84|13.43|14.76|13.35|0
1635201000000|2021-10-25 22:30:00|14.74|13.33|14.52|13.12|14.76|13.35|14.52|13.12|0
1635201300000|2021-10-25 22:35:00|14.49|13.09|14.45|13.05|14.52|13.12|14.41|13.01|0
1635201600000|2021-10-25 22:40:00|14.48|13.08|14.52|13.12|14.52|13.12|14.41|13.01|0
1635201900000|2021-10-25 22:45:00|14.48|13.08|14.52|13.12|14.56|13.16|14.44|13.04|0
1635202200000|2021-10-25 22:50:00|14.56|13.16|14.48|13.08|14.6|13.2|14.44|13.04|0
1635202500000|2021-10-25 22:55:00|14.44|13.04|14.4|13|14.48|13.08|14.33|12.93|0
1635202800000|2021-10-25 23:00:00|14.44|13.04|14.48|13.08|14.48|13.08|14.34|12.94|0
1635203100000|2021-10-25 23:05:00|14.52|13.12|14.51|13.11|14.59|13.19|14.48|13.08|0
1635203400000|2021-10-25 23:10:00|14.55|13.15|14.51|13.11|14.59|13.19|14.49|13.09|0
1635203700000|2021-10-25 23:15:00|14.55|13.15|14.47|13.07|14.55|13.15|14.43|13.03|0
1635204000000|2021-10-25 23:20:00|14.43|13.03|14.47|13.07|14.51|13.11|14.43|13.03|0
1635204300000|2021-10-25 23:25:00|14.51|13.11|14.47|13.07|14.55|13.15|14.47|13.07|0
1635204600000|2021-10-25 23:30:00|14.51|13.11|14.66|13.26|14.7|13.3|14.47|13.07|0
1635204900000|2021-10-25 23:35:00|14.62|13.22|14.74|13.34|14.74|13.34|14.62|13.22|0
1635205200000|2021-10-25 23:40:00|14.78|13.37|14.74|13.33|14.82|13.41|14.7|13.3|0
1635205500000|2021-10-25 23:45:00|14.78|13.37|14.9|13.48|14.98|13.56|14.78|13.37|0
1635205800000|2021-10-25 23:50:00|14.92|13.5|15.11|13.67|15.19|13.74|14.9|13.48|0
1635206100000|2021-10-25 23:55:00|15.1|13.7|15.1|13.67|15.15|13.7|15.06|13.63|0
1635206400000|2021-10-26 00:00:00|15.35|13.89|14.9|13.48|15.44|13.97|14.9|13.48|0
1635206700000|2021-10-26 00:05:00|14.94|13.51|15.44|13.97|15.48|14|14.9|13.48|0
1635207000000|2021-10-26 00:10:00|15.48|14|15.43|13.96|15.6|14.12|15.35|13.89|0
1635207300000|2021-10-26 00:15:00|15.39|13.93|15.43|13.96|15.65|14.16|15.35|13.89|0
1635207600000|2021-10-26 00:20:00|15.52|14.04|15.39|13.92|15.52|14.04|15.35|13.89|0
1635207900000|2021-10-26 00:25:00|15.41|13.94|15.51|14.04|15.54|14.06|15.3|13.85|0
1635208200000|2021-10-26 00:30:00|15.56|14.08|15.39|13.92|15.6|14.11|15.26|13.81|0
1635208500000|2021-10-26 00:35:00|15.36|13.9|15.3|13.84|15.51|14.03|15.3|13.84|0
1635208800000|2021-10-26 00:40:00|15.34|13.88|15.55|14.07|15.6|14.11|15.13|13.69|0
1635209100000|2021-10-26 00:45:00|15.53|14.05|15.79|14.28|15.89|14.38|15.51|14.03|0
1635209400000|2021-10-26 00:50:00|15.81|14.3|15.68|14.18|15.81|14.3|15.68|14.18|0
1635209700000|2021-10-26 00:55:00|15.72|14.22|15.76|14.26|15.89|14.38|15.7|14.2|0
1635210000000|2021-10-26 01:00:00|15.8|14.3|16.02|14.49|16.06|14.53|15.76|14.26|0
1635210300000|2021-10-26 01:05:00|16.06|14.53|16.11|14.57|16.19|14.65|16.02|14.49|0
1635210600000|2021-10-26 01:10:00|16.06|14.53|16.15|14.61|16.15|14.61|16.02|14.49|0
1635210900000|2021-10-26 01:15:00|16.19|14.65|16.15|14.61|16.24|14.69|16.02|14.49|0
1635211200000|2021-10-26 01:20:00|16.1|14.57|16.19|14.65|16.5|14.93|16.1|14.57|0
1635211500000|2021-10-26 01:25:00|16.14|14.61|16.1|14.57|16.17|14.63|16.06|14.53|0
1635211800000|2021-10-26 01:30:00|16.06|14.53|15.75|14.25|16.06|14.53|15.75|14.25|0
1635212100000|2021-10-26 01:35:00|15.71|14.21|15.92|14.41|16.05|14.52|15.71|14.21|0
1635212400000|2021-10-26 01:40:00|15.97|14.45|15.66|14.17|15.99|14.46|15.66|14.17|0
1635212700000|2021-10-26 01:45:00|15.62|14.13|15.7|14.21|15.75|14.25|15.58|14.09|0
1635213000000|2021-10-26 01:50:00|15.62|14.13|15.75|14.25|15.79|14.28|15.58|14.09|0
1635213300000|2021-10-26 01:55:00|15.79|14.28|15.62|14.13|15.83|14.32|15.62|14.13|0
1635213600000|2021-10-26 02:00:00|15.49|14.01|15.55|14.07|15.61|14.13|15.4|13.94|0
1635213900000|2021-10-26 02:05:00|15.57|14.09|15.44|13.97|15.57|14.09|15.4|13.93|0
1635214200000|2021-10-26 02:10:00|15.4|13.93|15.57|14.09|15.57|14.09|15.4|13.93|0
1635214500000|2021-10-26 02:15:00|15.61|14.12|15.61|14.12|15.61|14.12|15.55|14.07|0
1635214800000|2021-10-26 02:20:00|15.57|14.08|15.61|14.12|15.65|14.16|15.48|14.01|0
1635215100000|2021-10-26 02:25:00|15.63|14.14|15.52|14.04|15.65|14.16|15.48|14.01|0
1635215400000|2021-10-26 02:30:00|15.48|14|15.6|14.12|15.65|14.16|15.48|14|0
1635215700000|2021-10-26 02:35:00|15.56|14.08|15.6|14.12|15.62|14.14|15.52|14.04|0
1635216000000|2021-10-26 02:40:00|15.56|14.08|15.54|14.06|15.6|14.12|15.52|14.04|0
1635216300000|2021-10-26 02:45:00|15.56|14.08|15.64|14.15|15.64|14.15|15.54|14.06|0
1635216600000|2021-10-26 02:50:00|15.69|14.19|15.9|14.39|15.9|14.39|15.69|14.19|0
1635216900000|2021-10-26 02:55:00|15.86|14.35|15.94|14.42|15.99|14.46|15.86|14.35|0
1635217200000|2021-10-26 03:00:00|15.98|14.46|15.85|14.34|15.98|14.46|15.81|14.3|0
1635217500000|2021-10-26 03:05:00|15.9|14.38|15.77|14.26|15.9|14.38|15.77|14.26|0
1635217800000|2021-10-26 03:10:00|15.72|14.23|15.64|14.15|15.77|14.26|15.64|14.15|0
1635218100000|2021-10-26 03:15:00|15.68|14.19|15.55|14.07|15.68|14.19|15.55|14.07|0
1635218400000|2021-10-26 03:20:00|15.59|14.11|15.5|14.03|15.59|14.11|15.46|13.99|0
1635218700000|2021-10-26 03:25:00|15.55|14.07|15.55|14.07|15.55|14.07|15.5|14.03|0
1635219000000|2021-10-26 03:30:00|15.5|14.06|15.5|14.03|15.55|14.06|15.46|13.99|0
1635219300000|2021-10-26 03:35:00|15.48|14.01|15.42|13.95|15.5|14.03|15.42|13.95|0
1635219600000|2021-10-26 03:40:00|15.37|13.91|15.41|13.95|15.46|13.99|15.37|13.91|0
1635219900000|2021-10-26 03:45:00|15.37|13.91|15.33|13.87|15.37|13.91|15.25|13.79|0
1635220200000|2021-10-26 03:50:00|15.35|13.89|15.39|13.92|15.41|13.94|15.33|13.87|0
1635220500000|2021-10-26 03:55:00|15.37|13.91|15.45|13.98|15.45|13.98|15.37|13.9|0
1635220800000|2021-10-26 04:00:00|15.41|13.94|15.54|14.06|15.54|14.06|15.41|13.94|0
1635221100000|2021-10-26 04:05:00|15.49|14.02|15.53|14.05|15.58|14.09|15.49|14.02|0
1635221400000|2021-10-26 04:10:00|15.49|14.01|15.53|14.05|15.53|14.05|15.49|14.01|0
1635221700000|2021-10-26 04:15:00|15.49|14.01|15.53|14.05|15.57|14.09|15.49|14.01|0
1635222000000|2021-10-26 04:20:00|15.57|14.09|15.53|14.05|15.62|14.13|15.53|14.05|0
1635222300000|2021-10-26 04:25:00|15.49|14.01|15.57|14.09|15.57|14.09|15.49|14.01|0
1635222600000|2021-10-26 04:30:00|15.61|14.13|15.57|14.09|15.7|14.2|15.57|14.09|0
1635222900000|2021-10-26 04:35:00|15.53|14.05|15.61|14.12|15.65|14.16|15.53|14.05|0
1635223200000|2021-10-26 04:40:00|15.65|14.16|15.69|14.2|15.78|14.28|15.63|14.14|0
1635223500000|2021-10-26 04:45:00|15.74|14.24|15.61|14.12|15.74|14.24|15.56|14.08|0
1635223800000|2021-10-26 04:50:00|15.65|14.16|15.52|14.04|15.65|14.16|15.52|14.04|0
1635224100000|2021-10-26 04:55:00|15.56|14.08|15.56|14.08|15.6|14.12|15.52|14.04|0
1635224400000|2021-10-26 05:00:00|15.6|14.12|15.52|14.04|15.65|14.16|15.52|14.04|0
1635224700000|2021-10-26 05:05:00|15.54|14.06|15.43|13.96|15.56|14.08|15.39|13.92|0
1635225000000|2021-10-26 05:10:00|15.47|14|15.43|13.96|15.51|14.04|15.39|13.92|0
1635225300000|2021-10-26 05:15:00|15.39|13.92|15.39|13.92|15.47|14|15.34|13.88|0
1635225600000|2021-10-26 05:20:00|15.43|13.96|15.51|14.03|15.51|14.03|15.39|13.92|0
1635225900000|2021-10-26 05:25:00|15.47|14|15.55|14.07|15.55|14.07|15.43|13.96|0
1635226200000|2021-10-26 05:30:00|15.51|14.03|15.34|13.88|15.55|14.07|15.34|13.88|0
1635226500000|2021-10-26 05:35:00|15.3|13.84|15.25|13.8|15.34|13.88|15.21|13.76|0
1635226800000|2021-10-26 05:40:00|15.21|13.76|15.29|13.84|15.34|13.88|15.15|13.71|0
1635227100000|2021-10-26 05:45:00|15.25|13.8|15.17|13.72|15.34|13.87|15.17|13.72|0
1635227400000|2021-10-26 05:50:00|15.21|13.76|15.12|13.68|15.29|13.84|15.12|13.68|0
1635227700000|2021-10-26 05:55:00|15.08|13.65|14.96|13.53|15.08|13.65|14.87|13.46|0
1635228000000|2021-10-26 06:00:00|15|13.57|15.12|13.68|15.16|13.72|14.89|13.47|0
1635228300000|2021-10-26 06:05:00|15.08|13.64|15.2|13.75|15.29|13.83|15|13.57|0
1635228600000|2021-10-26 06:10:00|15.18|13.73|15.2|13.75|15.29|13.83|15.12|13.68|0
1635228900000|2021-10-26 06:15:00|15.24|13.79|15.45|13.98|15.54|14.06|15.24|13.79|0
1635229200000|2021-10-26 06:20:00|15.49|14.02|15.54|14.06|15.58|14.1|15.37|13.9|0
1635229500000|2021-10-26 06:25:00|15.49|14.02|15.62|14.13|15.66|14.17|15.41|13.94|0
1635229800000|2021-10-26 06:30:00|15.58|14.09|15.79|14.29|15.88|14.37|15.58|14.09|0
1635230100000|2021-10-26 06:35:00|15.75|14.25|15.66|14.17|15.79|14.29|15.62|14.13|0
1635230400000|2021-10-26 06:40:00|15.62|14.13|15.83|14.32|15.83|14.32|15.57|14.09|0
1635230700000|2021-10-26 06:45:00|15.79|14.28|15.91|14.4|16.09|14.56|15.79|14.28|0
1635231000000|2021-10-26 06:50:00|15.87|14.36|15.91|14.4|15.96|14.44|15.87|14.36|0
1635231300000|2021-10-26 06:55:00|15.96|14.44|15.7|14.2|15.96|14.44|15.65|14.16|0
1635231600000|2021-10-26 07:00:00|15.78|14.28|15.95|14.43|16.22|14.67|15.65|14.16|0
1635231900000|2021-10-26 07:05:00|15.91|14.4|15.56|14.08|15.95|14.43|15.35|13.89|0
1635232200000|2021-10-26 07:10:00|15.52|14.04|15.52|14.04|15.52|14.04|15.27|13.81|0
1635232500000|2021-10-26 07:15:00|15.48|14|15.35|13.89|15.69|14.2|15.35|13.89|0
1635232800000|2021-10-26 07:20:00|15.39|13.93|15.56|14.08|15.6|14.12|15.31|13.85|0
1635233100000|2021-10-26 07:25:00|15.54|14.06|15.52|14.04|15.6|14.12|15.47|14|0
1635233400000|2021-10-26 07:30:00|15.56|14.08|15.56|14.08|15.6|14.11|15.39|13.92|0
1635233700000|2021-10-26 07:35:00|15.51|14.04|15.77|14.27|15.77|14.27|15.47|14|0
1635234000000|2021-10-26 07:40:00|15.73|14.23|15.85|14.34|16.07|14.54|15.68|14.19|0
1635234300000|2021-10-26 07:45:00|15.9|14.38|16.16|14.62|16.2|14.66|15.9|14.38|0
1635234600000|2021-10-26 07:50:00|16.2|14.66|16.25|14.7|16.47|14.9|16.07|14.54|0
1635234900000|2021-10-26 07:55:00|16.24|14.72|16.55|14.98|16.6|15.02|16.16|14.62|0
1635235200000|2021-10-26 08:00:00|16.51|14.94|16.64|15.06|16.69|15.1|16.46|14.9|0
1635235500000|2021-10-26 08:05:00|16.66|15.08|16.4|14.83|17.14|15.51|15.31|13.85|0
1635235800000|2021-10-26 08:10:00|16.44|14.87|16.35|14.79|16.44|14.87|16.26|14.71|0
1635236100000|2021-10-26 08:15:00|16.39|14.83|16.44|14.87|16.48|14.91|16.35|14.79|0
1635236400000|2021-10-26 08:20:00|16.48|14.91|16.62|15.03|16.98|15.36|16.44|14.87|0
1635236700000|2021-10-26 08:25:00|16.57|14.99|16.12|14.59|16.57|14.99|16.12|14.59|0
1635237000000|2021-10-26 08:30:00|16.08|14.55|16.08|14.55|16.21|14.67|15.99|14.47|0
1635237300000|2021-10-26 08:35:00|16.03|14.51|16.03|14.51|16.03|14.51|15.77|14.27|0
1635237600000|2021-10-26 08:40:00|16.08|14.5|16.16|14.62|16.16|14.62|15.94|14.43|0
1635237900000|2021-10-26 08:45:00|16.21|14.66|16.25|14.7|16.34|14.78|16.12|14.58|0
1635238200000|2021-10-26 08:50:00|16.29|14.74|16.2|14.66|16.38|14.82|16.16|14.62|0
1635238500000|2021-10-26 08:55:00|16.23|14.68|16.25|14.7|16.38|14.82|16.2|14.66|0
1635238800000|2021-10-26 09:00:00|16.29|14.74|16.07|14.54|16.29|14.74|15.98|14.46|0
1635239100000|2021-10-26 09:05:00|16.09|14.56|16.07|14.54|16.16|14.62|16.02|14.5|0
1635239400000|2021-10-26 09:10:00|16.11|14.58|16.2|14.66|16.24|14.7|16.11|14.58|0
1635239700000|2021-10-26 09:15:00|16.17|14.63|16.11|14.57|16.2|14.66|16.02|14.49|0
1635240000000|2021-10-26 09:20:00|16.13|14.59|16.24|14.69|16.24|14.69|16.11|14.57|0
1635240300000|2021-10-26 09:25:00|16.28|14.73|16.15|14.61|16.33|14.77|16.15|14.61|0
1635240600000|2021-10-26 09:30:00|16.19|14.65|16.19|14.65|16.19|14.65|16.1|14.57|0
1635240900000|2021-10-26 09:35:00|16.24|14.69|16.15|14.61|16.28|14.73|16.1|14.57|0
1635241200000|2021-10-26 09:40:00|16.1|14.57|16.01|14.49|16.15|14.61|15.84|14.33|0
1635241500000|2021-10-26 09:45:00|16.06|14.53|16.05|14.53|16.14|14.61|15.97|14.45|0
1635241800000|2021-10-26 09:50:00|16.01|14.49|16.27|14.72|16.27|14.72|16.01|14.49|0
1635242100000|2021-10-26 09:55:00|16.32|14.76|16.27|14.72|16.32|14.76|16.14|14.6|0
1635242400000|2021-10-26 10:00:00|16.23|14.68|16.27|14.72|16.36|14.8|16.23|14.68|0
1635242700000|2021-10-26 10:05:00|16.32|14.76|16.27|14.72|16.32|14.76|16.27|14.72|0
1635243000000|2021-10-26 10:10:00|16.31|14.76|16.31|14.76|16.36|14.8|16.22|14.68|0
1635243300000|2021-10-26 10:15:00|16.36|14.8|16.31|14.76|16.36|14.8|16.27|14.72|0
1635243600000|2021-10-26 10:20:00|16.27|14.72|16.04|14.52|16.27|14.72|16.04|14.52|0
1635243900000|2021-10-26 10:25:00|16.09|14.56|15.95|14.43|16.09|14.56|15.95|14.43|0
1635244200000|2021-10-26 10:30:00|15.91|14.4|15.87|14.35|15.95|14.43|15.82|14.32|0
1635244500000|2021-10-26 10:35:00|15.91|14.39|16|14.47|16.04|14.51|15.91|14.39|0
1635244800000|2021-10-26 10:40:00|15.99|14.49|15.95|14.43|16.02|14.49|15.91|14.39|0
1635245100000|2021-10-26 10:45:00|15.93|14.41|16.04|14.51|16.04|14.51|15.86|14.35|0
1635245400000|2021-10-26 10:50:00|16.01|14.49|16.08|14.55|16.17|14.63|15.95|14.43|0
1635245700000|2021-10-26 10:55:00|16.06|14.53|16.25|14.71|16.25|14.71|16.06|14.53|0
1635246000000|2021-10-26 11:00:00|16.21|14.67|16.25|14.7|16.25|14.71|16.17|14.63|0
1635246300000|2021-10-26 11:05:00|16.3|14.75|16.38|14.82|16.39|14.82|16.25|14.7|0
1635246600000|2021-10-26 11:10:00|16.43|14.86|16.38|14.82|16.52|14.95|16.38|14.82|0
1635246900000|2021-10-26 11:15:00|16.34|14.78|16.34|14.78|16.47|14.9|16.29|14.74|0
1635247200000|2021-10-26 11:20:00|16.29|14.74|16.34|14.78|16.38|14.82|16.29|14.74|0
1635247500000|2021-10-26 11:25:00|16.38|14.82|16.42|14.86|16.47|14.9|16.33|14.78|0
1635247800000|2021-10-26 11:30:00|16.38|14.82|16.33|14.78|16.47|14.9|16.33|14.78|0
1635248100000|2021-10-26 11:35:00|16.38|14.82|16.24|14.7|16.38|14.82|16.15|14.62|0
1635248400000|2021-10-26 11:40:00|16.2|14.65|16.15|14.61|16.2|14.65|16.15|14.61|0
1635248700000|2021-10-26 11:45:00|16.2|14.65|15.97|14.45|16.24|14.69|15.91|14.39|0
1635249000000|2021-10-26 11:50:00|15.93|14.41|16.02|14.49|16.1|14.57|15.93|14.41|0
1635249300000|2021-10-26 11:55:00|15.97|14.45|16.01|14.49|16.1|14.57|15.97|14.45|0
1635249600000|2021-10-26 12:00:00|16.06|14.53|15.93|14.41|16.1|14.57|15.93|14.41|0
1635249900000|2021-10-26 12:05:00|15.97|14.45|16.1|14.57|16.1|14.57|15.93|14.41|0
1635250200000|2021-10-26 12:10:00|16.14|14.61|16.28|14.73|16.28|14.73|16.14|14.61|0
1635250500000|2021-10-26 12:15:00|16.32|14.77|16.27|14.72|16.36|14.81|16.27|14.72|0
1635250800000|2021-10-26 12:20:00|16.23|14.68|16.01|14.48|16.23|14.68|15.96|14.44|0
1635251100000|2021-10-26 12:25:00|15.96|14.44|16.05|14.52|16.05|14.52|15.74|14.25|0
1635251400000|2021-10-26 12:30:00|16.09|14.56|16.09|14.56|16.18|14.64|16.05|14.52|0
1635251700000|2021-10-26 12:35:00|16.14|14.6|15.96|14.44|16.14|14.6|15.96|14.44|0
1635252000000|2021-10-26 12:40:00|15.91|14.4|16|14.48|16.09|14.56|15.91|14.4|0
1635252300000|2021-10-26 12:45:00|15.96|14.44|16|14.48|16.04|14.52|15.96|14.44|0
1635252600000|2021-10-26 12:50:00|15.96|14.44|15.95|14.43|16|14.48|15.91|14.4|0
1635252900000|2021-10-26 12:55:00|15.91|14.4|16.13|14.59|16.13|14.59|15.91|14.39|0
1635253200000|2021-10-26 13:00:00|16.17|14.63|16.17|14.63|16.22|14.67|16|14.47|0
1635253500000|2021-10-26 13:05:00|16.22|14.67|15.91|14.39|16.22|14.67|15.91|14.39|0
1635253800000|2021-10-26 13:10:00|15.95|14.43|15.86|14.35|15.99|14.47|15.82|14.31|0
1635254100000|2021-10-26 13:15:00|15.82|14.31|15.86|14.35|15.9|14.39|15.77|14.27|0
1635254400000|2021-10-26 13:20:00|15.9|14.39|15.99|14.47|16.08|14.55|15.82|14.31|0
1635254700000|2021-10-26 13:25:00|16.03|14.51|16.16|14.62|16.21|14.66|15.94|14.43|0
1635255000000|2021-10-26 13:30:00|16.3|14.75|16.43|14.87|16.61|15.03|15.55|14.07|0
1635255300000|2021-10-26 13:35:00|16.34|14.78|17.4|15.74|17.63|15.95|16.34|14.78|0
1635255600000|2021-10-26 13:40:00|17.21|15.57|17.49|15.82|17.77|16.08|17.07|15.45|0
1635255900000|2021-10-26 13:45:00|17.44|15.78|17.16|15.53|17.68|15.99|16.98|15.36|0
1635256200000|2021-10-26 13:50:00|17.21|15.57|17.12|15.49|17.44|15.78|16.93|15.32|0
1635256500000|2021-10-26 13:55:00|17.21|15.57|17.04|15.42|17.58|15.9|16.95|15.34|0
1635256800000|2021-10-26 14:00:00|17.14|15.5|17.44|15.78|17.58|15.9|16.7|15.11|0
1635257100000|2021-10-26 14:05:00|17.3|15.65|17.39|15.73|17.62|15.94|17.16|15.52|0
1635257400000|2021-10-26 14:10:00|17.34|15.69|19.78|17.89|19.88|17.98|17.34|15.69|0
1635257700000|2021-10-26 14:15:00|19.73|17.85|20.94|18.95|20.94|18.95|19.73|17.85|0
1635258000000|2021-10-26 14:20:00|20.99|18.99|21.04|19.04|21.34|19.34|20.89|18.9|0
1635258300000|2021-10-26 14:25:00|20.99|18.99|20.83|18.85|21.04|19.04|20.63|18.66|0
1635258600000|2021-10-26 14:30:00|20.78|18.8|20.83|18.85|20.99|18.99|20.47|18.52|0
1635258900000|2021-10-26 14:35:00|20.78|18.8|20.88|18.89|21.09|19.09|20.52|18.57|0
1635259200000|2021-10-26 14:40:00|20.83|18.85|20.16|18.24|20.99|18.99|20.06|18.15|0
1635259500000|2021-10-26 14:45:00|20.21|18.29|19.67|17.8|20.52|18.56|19.52|17.66|0
1635259800000|2021-10-26 14:50:00|19.62|17.75|20.02|18.12|20.18|18.26|19.62|17.75|0
1635260100000|2021-10-26 14:55:00|20.08|18.16|19.62|17.75|20.13|18.21|19.62|17.75|0
1635260400000|2021-10-26 15:00:00|19.72|17.84|19.32|17.48|19.97|18.07|19.32|17.48|0
1635260700000|2021-10-26 15:05:00|19.37|17.52|19.41|17.56|19.67|17.79|19.17|17.34|0
1635261000000|2021-10-26 15:10:00|19.46|17.61|19.46|17.61|19.66|17.79|19.41|17.56|0
1635261300000|2021-10-26 15:15:00|19.51|17.65|19.76|17.88|19.91|18.02|19.46|17.61|0
1635261600000|2021-10-26 15:20:00|19.81|17.93|19.81|17.92|19.96|18.06|19.76|17.88|0
1635261900000|2021-10-26 15:25:00|19.86|17.97|19.91|18.01|20.06|18.15|19.61|17.74|0
1635262200000|2021-10-26 15:30:00|20.01|18.11|18.24|16.5|20.06|18.15|18.09|16.37|0
1635262500000|2021-10-26 15:35:00|18.19|16.46|19.16|17.33|19.25|17.42|17.91|16.2|0
1635262800000|2021-10-26 15:40:00|19.11|17.29|19.15|17.33|19.35|17.51|19.01|17.2|0
1635263100000|2021-10-26 15:45:00|19.2|17.37|18.64|16.86|19.2|17.37|18.47|16.71|0
1635263400000|2021-10-26 15:50:00|18.57|16.8|18.57|16.8|18.61|16.84|18.18|16.45|0
1635263700000|2021-10-26 15:55:00|18.61|16.84|17.67|15.98|18.61|16.84|17.67|15.98|0
1635264000000|2021-10-26 16:00:00|17.71|16.03|16.8|15.2|17.9|16.19|16.8|15.2|0
1635264300000|2021-10-26 16:05:00|16.84|15.24|16.97|15.35|17.7|16.02|15.65|14.16|0
1635264600000|2021-10-26 16:10:00|16.92|15.31|17.65|15.97|17.65|15.97|16.83|15.23|0
1635264900000|2021-10-26 16:15:00|17.69|16.01|17.74|16.05|17.88|16.18|17.33|15.68|0
1635265200000|2021-10-26 16:20:00|17.78|16.09|17.74|16.05|17.78|16.09|17.23|15.59|0
1635265500000|2021-10-26 16:25:00|17.78|16.09|17.05|15.43|17.78|16.09|17.05|15.43|0
1635265800000|2021-10-26 16:30:00|17.1|15.47|17.23|15.59|17.41|15.75|16.87|15.26|0
1635266100000|2021-10-26 16:35:00|17.27|15.63|16.34|14.78|17.37|15.71|16.3|14.75|0
1635266400000|2021-10-26 16:40:00|16.4|14.84|16.21|14.67|16.4|14.84|15.95|14.43|0
1635266700000|2021-10-26 16:45:00|16.17|14.63|15.53|14.05|16.17|14.63|15.28|13.83|0
1635267000000|2021-10-26 16:50:00|15.45|13.97|15.28|13.82|15.86|14.35|15.28|13.82|0
1635267300000|2021-10-26 16:55:00|15.36|13.9|16.29|14.74|16.42|14.86|15.36|13.9|0
1635267600000|2021-10-26 17:00:00|16.25|14.7|16.42|14.86|16.42|14.86|15.99|14.47|0
1635267900000|2021-10-26 17:05:00|16.38|14.82|16.68|15.09|16.9|15.29|16.29|14.74|0
1635268200000|2021-10-26 17:10:00|16.66|15.07|16.46|14.89|16.66|15.07|15.99|14.46|0
1635268500000|2021-10-26 17:15:00|16.5|14.93|16.37|14.81|16.68|15.09|16.28|14.73|0
1635268800000|2021-10-26 17:20:00|16.33|14.77|16.02|14.5|16.59|15.01|15.69|14.19|0
1635269100000|2021-10-26 17:25:00|15.98|14.46|16.37|14.81|16.54|14.97|15.64|14.15|0
1635269400000|2021-10-26 17:30:00|16.28|14.73|17.14|15.51|17.21|15.57|16.24|14.69|0
1635269700000|2021-10-26 17:35:00|17.16|15.53|17.3|15.65|17.62|15.94|17.07|15.45|0
1635270000000|2021-10-26 17:40:00|17.34|15.69|16.65|15.06|17.39|15.73|16.63|15.04|0
1635270300000|2021-10-26 17:45:00|16.76|15.16|16.85|15.24|17.03|15.4|16.67|15.08|0
1635270600000|2021-10-26 17:50:00|16.89|15.28|16.84|15.24|17.07|15.44|16.76|15.16|0
1635270900000|2021-10-26 17:55:00|16.89|15.28|16.93|15.32|17.16|15.52|16.47|14.9|0
1635271200000|2021-10-26 18:00:00|16.98|15.36|17.43|15.77|17.56|15.89|16.98|15.36|0
1635271500000|2021-10-26 18:05:00|17.38|15.73|17.2|15.56|17.52|15.85|17.02|15.4|0
1635271800000|2021-10-26 18:10:00|17.15|15.52|17.47|15.81|17.47|15.81|16.93|15.32|0
1635272100000|2021-10-26 18:15:00|17.52|15.85|17.79|16.1|17.84|16.14|17.38|15.72|0
1635272400000|2021-10-26 18:20:00|17.74|16.05|17.74|16.05|17.84|16.14|17.51|15.85|0
1635272700000|2021-10-26 18:25:00|17.7|16.01|17.33|15.68|17.79|16.09|17.19|15.55|0
1635273000000|2021-10-26 18:30:00|17.37|15.72|17.69|16.01|17.93|16.22|17.37|15.72|0
1635273300000|2021-10-26 18:35:00|17.74|16.05|17.19|15.55|17.88|16.18|17.19|15.55|0
1635273600000|2021-10-26 18:40:00|17.14|15.51|16.83|15.23|17.28|15.63|16.83|15.23|0
1635273900000|2021-10-26 18:45:00|16.87|15.27|17.32|15.67|17.32|15.67|16.87|15.27|0
1635274200000|2021-10-26 18:50:00|17.28|15.63|17.18|15.55|17.37|15.71|17|15.39|0
1635274500000|2021-10-26 18:55:00|17.23|15.59|17.78|16.08|17.78|16.08|17.23|15.59|0
1635274800000|2021-10-26 19:00:00|17.82|16.13|18.15|16.42|18.15|16.42|17.41|15.75|0
1635275100000|2021-10-26 19:05:00|18.1|16.38|18.01|16.29|18.2|16.46|17.87|16.17|0
1635275400000|2021-10-26 19:10:00|18.05|16.33|17.77|16.08|18.15|16.42|17.52|15.85|0
1635275700000|2021-10-26 19:15:00|17.82|16.12|17.77|16.08|18.15|16.42|17.59|15.91|0
1635276000000|2021-10-26 19:20:00|17.82|16.12|17.72|16.03|18|16.29|17.49|15.83|0
1635276300000|2021-10-26 19:25:00|17.77|16.08|17.22|15.58|18.05|16.33|17.13|15.5|0
1635276600000|2021-10-26 19:30:00|17.17|15.54|17.63|15.95|17.72|16.03|17.17|15.54|0
1635276900000|2021-10-26 19:35:00|17.58|15.91|17.49|15.82|17.72|16.03|17.35|15.7|0
1635277200000|2021-10-26 19:40:00|17.53|15.86|17.97|16.26|18|16.28|17.26|15.62|0
1635277500000|2021-10-26 19:45:00|17.95|16.24|17.71|16.03|18.42|16.67|17.71|16.03|0
1635277800000|2021-10-26 19:50:00|17.58|15.9|16.94|15.33|17.58|15.9|16.63|15.05|0
1635278100000|2021-10-26 19:55:00|16.98|15.37|15.81|14.3|17.07|15.45|15.81|14.3|0
1635278400000|2021-10-26 20:00:00|15.93|14.42|15.97|14.45|16.15|14.61|15.64|14.15|0
1635278700000|2021-10-26 20:05:00|16.02|14.49|16.23|14.69|16.36|14.8|15.97|14.45|0
1635279000000|2021-10-26 20:10:00|16.19|14.65|16.01|14.49|16.27|14.72|15.89|14.37|0
1635279300000|2021-10-26 20:15:00|15.93|14.41|16.27|14.72|16.27|14.72|15.84|14.33|0
1635279600000|2021-10-26 20:20:00|16.23|14.68|16.14|14.6|16.23|14.68|16.06|14.53|0
1635279900000|2021-10-26 20:25:00|16.12|14.58|15.84|14.33|16.18|14.64|15.84|14.33|0
1635280200000|2021-10-26 20:30:00|15.82|14.31|15.8|14.29|15.92|14.41|15.75|14.25|0
1635280500000|2021-10-26 20:35:00|15.75|14.25|15.67|14.18|15.8|14.29|15.58|14.1|0
1635280800000|2021-10-26 20:40:00|15.75|14.25|15.67|14.17|15.75|14.25|15.67|14.17|0
1635281100000|2021-10-26 20:45:00|15.71|14.21|15.96|14.44|15.96|14.44|15.67|14.17|0
1635281400000|2021-10-26 20:50:00|16|14.48|15.58|14.1|16|14.48|15.54|14.06|0
1635281700000|2021-10-26 20:55:00|15.62|14.13|15.6|14.11|15.83|14.32|15.58|14.09|0
1635282000000|2021-10-26 21:00:00|15.61|14.13|15.76|14.26|15.79|14.28|15.61|14.12|0
1635282300000|2021-10-26 21:05:00|15.79|14.29|15.53|14.05|15.8|14.3|15.53|14.05|0
1635282600000|2021-10-26 21:10:00|15.68|14.19|15.63|14.14|15.75|14.25|15.63|14.14|0
1635282900000|2021-10-26 21:15:00|15.62|14.15|15.71|14.22|15.74|14.24|15.62|14.13|0
1635283200000|2021-10-26 21:20:00|15.69|14.2|15.71|14.21|15.72|14.22|15.69|14.2|0
1635283500000|2021-10-26 21:25:00|15.72|14.22|15.74|14.24|15.75|14.25|15.72|14.22|0
1635283800000|2021-10-26 21:30:00|15.76|14.26|15.77|14.27|15.79|14.28|15.73|14.23|0
1635284100000|2021-10-26 21:35:00|15.72|14.22|15.74|14.24|15.77|14.27|15.71|14.22|0
1635284400000|2021-10-26 21:40:00|15.75|14.25|15.66|14.17|15.76|14.26|15.63|14.14|0
1635284700000|2021-10-26 21:45:00|15.67|14.18|15.68|14.19|15.69|14.19|15.67|14.18|0
1635285000000|2021-10-26 21:50:00|15.71|14.21|15.69|14.2|15.71|14.21|15.66|14.17|0
1635285300000|2021-10-26 21:55:00|15.68|14.19|15.66|14.17|15.7|14.21|15.63|14.14|0
1635285600000|2021-10-26 22:00:00|15.79|14.29|15.81|14.3|16.02|14.5|15.68|14.19|0
1635285900000|2021-10-26 22:05:00|15.85|14.34|16.15|14.61|16.19|14.65|15.81|14.3|0
1635286200000|2021-10-26 22:10:00|16.19|14.65|16.32|14.77|16.32|14.77|16.11|14.57|0
1635286500000|2021-10-26 22:15:00|16.34|14.79|16.45|14.88|16.45|14.88|16.19|14.65|0
1635286800000|2021-10-26 22:20:00|16.49|14.92|16.36|14.8|16.71|15.12|16.32|14.76|0
1635287100000|2021-10-26 22:25:00|16.38|14.82|16.62|15.04|16.67|15.08|16.23|14.69|0
1635287400000|2021-10-26 22:30:00|16.58|15|16.62|15.04|16.76|15.16|16.53|14.96|0
1635287700000|2021-10-26 22:35:00|16.64|15.06|16.66|15.08|16.71|15.12|16.6|15.02|0
1635288000000|2021-10-26 22:40:00|16.71|15.12|16.84|15.24|16.93|15.32|16.71|15.12|0
1635288300000|2021-10-26 22:45:00|16.86|15.26|16.86|15.25|16.97|15.36|16.75|15.15|0
1635288600000|2021-10-26 22:50:00|16.84|15.23|16.7|15.11|16.88|15.28|16.66|15.07|0
1635288900000|2021-10-26 22:55:00|16.75|15.15|16.7|15.11|16.77|15.17|16.66|15.07|0
1635289200000|2021-10-26 23:00:00|16.66|15.07|16.88|15.27|16.92|15.31|16.66|15.07|0
1635289500000|2021-10-26 23:05:00|16.79|15.19|16.65|15.07|16.79|15.19|16.61|15.03|0
1635289800000|2021-10-26 23:10:00|16.61|15.03|16.65|15.07|16.79|15.19|16.61|15.03|0
1635290100000|2021-10-26 23:15:00|16.63|15.05|16.65|15.07|16.7|15.11|16.61|15.03|0
1635290400000|2021-10-26 23:20:00|16.7|15.11|16.76|15.16|16.83|15.23|16.61|15.03|0
1635290700000|2021-10-26 23:25:00|16.74|15.14|16.74|15.14|16.87|15.26|16.74|15.14|0
1635291000000|2021-10-26 23:30:00|16.76|15.16|17.05|15.42|17.18|15.55|16.76|15.16|0
1635291300000|2021-10-26 23:35:00|17.09|15.46|16.87|15.26|17.09|15.46|16.87|15.26|0
1635291600000|2021-10-26 23:40:00|16.82|15.22|16.08|14.55|16.82|15.22|16.08|14.55|0
1635291900000|2021-10-26 23:45:00|16.12|14.59|16.82|15.22|16.82|15.22|16.12|14.59|0
1635292200000|2021-10-26 23:50:00|16.86|15.26|16.68|15.1|16.95|15.34|16.68|15.1|0
1635292500000|2021-10-26 23:55:00|16.66|15.07|16.57|14.99|16.77|15.17|16.57|14.99|0
1635292800000|2021-10-27 00:00:00|16.59|15.01|16.86|15.25|16.95|15.33|16.42|14.85|0
1635293100000|2021-10-27 00:05:00|16.9|15.29|16.46|14.89|16.92|15.31|16.46|14.89|0
1635293400000|2021-10-27 00:10:00|16.5|14.93|16.57|14.99|16.81|15.21|16.46|14.89|0
1635293700000|2021-10-27 00:15:00|16.55|14.97|16.41|14.85|16.81|15.21|16.3|14.75|0
1635294000000|2021-10-27 00:20:00|16.35|14.79|16.41|14.85|16.52|14.95|16.33|14.77|0
1635294300000|2021-10-27 00:25:00|16.37|14.81|16.5|14.93|16.54|14.97|16.19|14.65|0
1635294600000|2021-10-27 00:30:00|16.45|14.89|16.19|14.65|16.76|15.17|16.15|14.61|0
1635294900000|2021-10-27 00:35:00|16.17|14.63|15.97|14.45|16.19|14.65|15.89|14.38|0
1635295200000|2021-10-27 00:40:00|16.02|14.49|15.95|14.43|16.19|14.65|15.85|14.34|0
1635295500000|2021-10-27 00:45:00|15.93|14.41|16.01|14.49|16.06|14.53|15.84|14.34|0
1635295800000|2021-10-27 00:50:00|15.97|14.45|15.8|14.29|16.01|14.49|15.63|14.14|0
1635296100000|2021-10-27 00:55:00|15.78|14.27|15.71|14.22|15.93|14.41|15.71|14.22|0
1635296400000|2021-10-27 01:00:00|15.76|14.25|16.05|14.52|16.05|14.52|15.59|14.1|0
1635296700000|2021-10-27 01:05:00|16.07|14.54|15.97|14.44|16.1|14.56|15.88|14.37|0
1635297000000|2021-10-27 01:10:00|15.92|14.41|15.92|14.4|15.96|14.44|15.88|14.37|0
1635297300000|2021-10-27 01:15:00|15.96|14.44|15.66|14.17|15.96|14.44|15.66|14.17|0
1635297600000|2021-10-27 01:20:00|15.62|14.13|15.79|14.29|15.88|14.36|15.58|14.1|0
1635297900000|2021-10-27 01:25:00|15.81|14.3|15.79|14.28|15.87|14.36|15.7|14.21|0
1635298200000|2021-10-27 01:30:00|15.83|14.32|15.76|14.26|15.83|14.32|15.66|14.17|0
1635298500000|2021-10-27 01:35:00|15.74|14.25|15.83|14.32|15.83|14.32|15.7|14.21|0
1635298800000|2021-10-27 01:40:00|15.79|14.28|15.68|14.18|15.96|14.44|15.66|14.17|0
1635299100000|2021-10-27 01:45:00|15.66|14.17|15.32|13.86|15.66|14.17|15.2|13.75|0
1635299400000|2021-10-27 01:50:00|15.28|13.82|15.32|13.86|15.36|13.9|15.24|13.79|0
1635299700000|2021-10-27 01:55:00|15.36|13.9|15.28|13.82|15.4|13.94|15.24|13.78|0
1635300000000|2021-10-27 02:00:00|15.32|13.86|15.61|14.12|15.65|14.16|15.32|13.86|0
1635300300000|2021-10-27 02:05:00|15.65|14.16|15.61|14.12|15.69|14.2|15.57|14.08|0
1635300600000|2021-10-27 02:10:00|15.59|14.1|15.77|14.27|15.9|14.39|15.57|14.08|0
1635300900000|2021-10-27 02:15:00|15.73|14.23|15.73|14.23|15.79|14.29|15.65|14.16|0
1635301200000|2021-10-27 02:20:00|15.75|14.25|15.69|14.19|15.75|14.25|15.62|14.14|0
1635301500000|2021-10-27 02:25:00|15.71|14.21|15.66|14.17|15.77|14.27|15.56|14.08|0
1635301800000|2021-10-27 02:30:00|15.6|14.12|15.52|14.04|15.64|14.15|15.47|14|0
1635302100000|2021-10-27 02:35:00|15.56|14.08|15.56|14.07|15.6|14.11|15.47|14|0
1635302400000|2021-10-27 02:40:00|15.51|14.04|15.51|14.04|15.6|14.11|15.51|14.04|0
1635302700000|2021-10-27 02:45:00|15.55|14.07|15.59|14.11|15.6|14.11|15.47|14|0
1635303000000|2021-10-27 02:50:00|15.57|14.09|15.55|14.07|15.72|14.22|15.55|14.07|0
1635303300000|2021-10-27 02:55:00|15.59|14.11|15.72|14.22|15.85|14.34|15.59|14.11|0
1635303600000|2021-10-27 03:00:00|15.8|14.3|15.93|14.41|15.97|14.45|15.76|14.26|0
1635303900000|2021-10-27 03:05:00|16.01|14.49|15.97|14.45|16.06|14.53|15.93|14.41|0
1635304200000|2021-10-27 03:10:00|15.99|14.47|15.97|14.45|16.06|14.53|15.84|14.33|0
1635304500000|2021-10-27 03:15:00|15.93|14.41|15.97|14.45|16.01|14.49|15.88|14.37|0
1635304800000|2021-10-27 03:20:00|15.99|14.46|15.92|14.41|16.05|14.52|15.88|14.37|0
1635305100000|2021-10-27 03:25:00|15.94|14.42|15.92|14.4|16.01|14.48|15.88|14.37|0
1635305400000|2021-10-27 03:30:00|15.88|14.37|15.88|14.36|15.9|14.38|15.79|14.29|0
1635305700000|2021-10-27 03:35:00|15.83|14.33|15.66|14.17|15.85|14.34|15.66|14.17|0
1635306000000|2021-10-27 03:40:00|15.68|14.19|15.7|14.21|15.75|14.25|15.62|14.13|0
1635306300000|2021-10-27 03:45:00|15.72|14.23|15.74|14.25|15.79|14.28|15.7|14.21|0
1635306600000|2021-10-27 03:50:00|15.79|14.24|15.83|14.32|15.83|14.32|15.79|14.24|0
1635306900000|2021-10-27 03:55:00|15.85|14.34|15.78|14.28|15.87|14.36|15.76|14.26|0
1635307200000|2021-10-27 04:00:00|15.8|14.3|15.91|14.39|15.91|14.4|15.78|14.28|0
1635307500000|2021-10-27 04:05:00|15.87|14.36|15.82|14.32|15.87|14.36|15.78|14.28|0
1635307800000|2021-10-27 04:10:00|15.84|14.33|15.86|14.35|15.87|14.35|15.82|14.32|0
1635308100000|2021-10-27 04:15:00|15.84|14.33|15.91|14.39|15.95|14.43|15.84|14.33|0
1635308400000|2021-10-27 04:20:00|15.95|14.43|15.9|14.39|15.99|14.47|15.9|14.39|0
1635308700000|2021-10-27 04:25:00|15.86|14.35|15.95|14.43|15.95|14.43|15.86|14.35|0
1635309000000|2021-10-27 04:30:00|15.94|14.39|15.99|14.46|15.99|14.46|15.9|14.39|0
1635309300000|2021-10-27 04:35:00|15.96|14.44|15.9|14.39|15.99|14.46|15.9|14.39|0
1635309600000|2021-10-27 04:40:00|15.94|14.42|15.98|14.46|16.03|14.5|15.9|14.38|0
1635309900000|2021-10-27 04:45:00|15.94|14.42|16.11|14.58|16.15|14.62|15.94|14.42|0
1635310200000|2021-10-27 04:50:00|16.15|14.61|16.17|14.63|16.17|14.63|16.11|14.58|0
1635310500000|2021-10-27 04:55:00|16.2|14.65|16.19|14.65|16.2|14.65|16.11|14.57|0
1635310800000|2021-10-27 05:00:00|16.15|14.61|16.24|14.69|16.41|14.85|16.15|14.61|0
1635311100000|2021-10-27 05:05:00|16.28|14.73|16.1|14.57|16.32|14.77|16.1|14.57|0
1635311400000|2021-10-27 05:10:00|16.06|14.53|16.32|14.77|16.36|14.8|16.06|14.53|0
1635311700000|2021-10-27 05:15:00|16.36|14.8|16.3|14.74|16.36|14.8|16.23|14.69|0
1635312000000|2021-10-27 05:20:00|16.25|14.7|16.23|14.68|16.27|14.72|16.19|14.64|0
1635312300000|2021-10-27 05:25:00|16.27|14.72|16.45|14.88|16.45|14.88|16.23|14.68|0
1635312600000|2021-10-27 05:30:00|16.42|14.86|16.49|14.92|16.49|14.92|16.38|14.82|0
1635312900000|2021-10-27 05:35:00|16.53|14.96|16.44|14.88|16.55|14.98|16.36|14.8|0
1635313200000|2021-10-27 05:40:00|16.4|14.84|16.57|14.99|16.57|14.99|16.4|14.84|0
1635313500000|2021-10-27 05:45:00|16.53|14.95|16.53|14.95|16.57|14.99|16.48|14.91|0
1635313800000|2021-10-27 05:50:00|16.57|14.99|16.88|15.27|16.93|15.31|16.53|14.95|0
1635314100000|2021-10-27 05:55:00|16.86|15.25|16.94|15.33|16.97|15.35|16.79|15.19|0
1635314400000|2021-10-27 06:00:00|17.01|15.39|16.65|15.07|17.01|15.39|16.61|15.03|0
1635314700000|2021-10-27 06:05:00|16.63|15.05|16.52|14.95|16.74|15.15|16.48|14.91|0
1635315000000|2021-10-27 06:10:00|16.48|14.91|16.43|14.87|16.54|14.97|16.43|14.87|0
1635315300000|2021-10-27 06:15:00|16.39|14.83|16.56|14.98|16.61|15.02|16.3|14.75|0
1635315600000|2021-10-27 06:20:00|16.58|15|16.74|15.14|16.74|15.14|16.56|14.98|0
1635315900000|2021-10-27 06:25:00|16.69|15.1|16.62|15.04|16.78|15.18|16.62|15.04|0
1635316200000|2021-10-27 06:30:00|16.65|15.06|16.64|15.06|16.69|15.1|16.56|14.98|0
1635316500000|2021-10-27 06:35:00|16.62|15.04|16.69|15.1|16.78|15.18|16.6|15.02|0
1635316800000|2021-10-27 06:40:00|16.64|15.06|16.69|15.1|16.78|15.18|16.64|15.06|0
1635317100000|2021-10-27 06:45:00|16.64|15.06|16.68|15.1|16.82|15.22|16.64|15.06|0
1635317400000|2021-10-27 06:50:00|16.73|15.14|16.66|15.07|16.82|15.22|16.66|15.07|0
1635317700000|2021-10-27 06:55:00|16.64|15.05|16.55|14.97|16.68|15.09|16.37|14.81|0
1635318000000|2021-10-27 07:00:00|16.64|15.05|17.22|15.58|17.31|15.66|16.55|14.97|0
1635318300000|2021-10-27 07:05:00|17.13|15.5|16.3|14.75|17.31|15.66|16.21|14.67|0
1635318600000|2021-10-27 07:10:00|16.21|14.67|16.13|14.59|16.21|14.67|15.91|14.39|0
1635318900000|2021-10-27 07:15:00|16.17|14.63|16.3|14.75|16.43|14.87|16.08|14.55|0
1635319200000|2021-10-27 07:20:00|16.34|14.79|15.99|14.47|16.39|14.83|15.99|14.47|0
1635319500000|2021-10-27 07:25:00|16.03|14.51|15.9|14.39|16.12|14.59|15.88|14.37|0
1635319800000|2021-10-27 07:30:00|15.86|14.35|16.08|14.54|16.08|14.55|15.86|14.35|0
1635320100000|2021-10-27 07:35:00|16.03|14.5|15.81|14.31|16.12|14.58|15.81|14.31|0
1635320400000|2021-10-27 07:40:00|15.86|14.35|15.9|14.38|15.94|14.42|15.77|14.27|0
1635320700000|2021-10-27 07:45:00|15.86|14.35|15.94|14.42|16.07|14.54|15.85|14.34|0
1635321000000|2021-10-27 07:50:00|15.98|14.46|15.98|14.46|16.03|14.5|15.85|14.34|0
1635321300000|2021-10-27 07:55:00|16|14.48|16.02|14.5|16.03|14.5|15.94|14.42|0
1635321600000|2021-10-27 08:00:00|16.07|14.54|15.98|14.46|16.2|14.66|15.98|14.46|0
1635321900000|2021-10-27 08:05:00|15.94|14.42|16.33|14.77|16.37|14.81|15.94|14.42|0
1635322200000|2021-10-27 08:10:00|16.37|14.81|16.06|14.53|16.42|14.85|16.06|14.53|0
1635322500000|2021-10-27 08:15:00|16.11|14.57|15.84|14.34|16.11|14.57|15.72|14.22|0
1635322800000|2021-10-27 08:20:00|15.89|14.37|15.97|14.45|16.06|14.53|15.8|14.3|0
1635323100000|2021-10-27 08:25:00|15.99|14.47|15.82|14.31|16.02|14.49|15.8|14.29|0
1635323400000|2021-10-27 08:30:00|15.84|14.33|15.58|14.1|15.88|14.37|15.54|14.06|0
1635323700000|2021-10-27 08:35:00|15.62|14.14|15.6|14.12|15.71|14.21|15.58|14.1|0
1635324000000|2021-10-27 08:40:00|15.58|14.1|15.24|13.79|15.62|14.14|15.16|13.71|0
1635324300000|2021-10-27 08:45:00|15.28|13.83|15.24|13.79|15.45|13.98|15.2|13.75|0
1635324600000|2021-10-27 08:50:00|15.28|13.83|14.91|13.49|15.32|13.86|14.91|13.49|0
1635324900000|2021-10-27 08:55:00|14.95|13.52|14.78|13.37|15.15|13.71|14.78|13.37|0
1635325200000|2021-10-27 09:00:00|14.82|13.41|14.33|12.97|14.82|13.41|13.71|12.4|0
1635325500000|2021-10-27 09:05:00|14.29|12.93|13.78|12.47|14.35|12.99|13.78|12.47|0
1635325800000|2021-10-27 09:10:00|13.74|12.44|14.29|12.93|14.29|12.93|13.71|12.4|0
1635326100000|2021-10-27 09:15:00|14.25|12.89|14.49|13.11|14.57|13.18|14.21|12.86|0
1635326400000|2021-10-27 09:20:00|14.45|13.07|14.33|12.96|14.53|13.15|14.17|12.82|0
1635326700000|2021-10-27 09:25:00|14.35|12.98|14.33|12.96|14.65|13.26|14.25|12.89|0
1635327000000|2021-10-27 09:30:00|14.29|12.93|14.29|12.93|14.59|13.2|14.21|12.85|0
1635327300000|2021-10-27 09:35:00|14.27|12.91|14.05|12.71|14.29|12.93|13.81|12.5|0
1635327600000|2021-10-27 09:40:00|14.09|12.74|14.14|12.8|14.36|13|14.01|12.67|0
1635327900000|2021-10-27 09:45:00|14.12|12.78|13.89|12.57|14.12|12.78|13.81|12.5|0
1635328200000|2021-10-27 09:50:00|13.97|12.64|13.81|12.49|14.16|12.81|13.77|12.46|0
1635328500000|2021-10-27 09:55:00|13.77|12.46|13.92|12.6|14|12.67|13.73|12.42|0
1635328800000|2021-10-27 10:00:00|13.96|12.63|14.08|12.74|14.12|12.77|13.88|12.56|0
1635329100000|2021-10-27 10:05:00|14.06|12.72|14.24|12.88|14.28|12.92|14.04|12.7|0
1635329400000|2021-10-27 10:10:00|14.28|12.92|14.39|13.02|14.39|13.02|14.2|12.84|0
1635329700000|2021-10-27 10:15:00|14.43|13.06|14.25|12.89|14.43|13.06|14.15|12.81|0
1635330000000|2021-10-27 10:20:00|14.27|12.91|14.35|12.98|14.41|13.04|14.07|12.73|0
1635330300000|2021-10-27 10:25:00|14.33|12.97|14.31|12.95|14.43|13.06|14.27|12.91|0
1635330600000|2021-10-27 10:30:00|14.35|12.98|14.67|13.27|14.71|13.31|14.35|12.98|0
1635330900000|2021-10-27 10:35:00|14.69|13.29|14.59|13.2|14.71|13.31|14.51|13.13|0
1635331200000|2021-10-27 10:40:00|14.57|13.18|14.43|13.05|14.59|13.2|14.43|13.05|0
1635331500000|2021-10-27 10:45:00|14.39|13.02|13.91|12.58|14.39|13.02|13.87|12.55|0
1635331800000|2021-10-27 10:50:00|13.95|12.62|13.68|12.37|13.95|12.62|13.48|12.2|0
1635332100000|2021-10-27 10:55:00|13.79|12.48|13.91|12.58|13.99|12.65|13.71|12.41|0
1635332400000|2021-10-27 11:00:00|13.95|12.62|14.46|13.08|14.5|13.12|13.95|12.62|0
1635332700000|2021-10-27 11:05:00|14.42|13.05|14.46|13.08|14.62|13.23|14.34|12.97|0
1635333000000|2021-10-27 11:10:00|14.42|13.04|14.5|13.12|14.74|13.34|14.38|13.01|0
1635333300000|2021-10-27 11:15:00|14.52|13.13|14.62|13.22|14.64|13.24|14.34|12.97|0
1635333600000|2021-10-27 11:20:00|14.58|13.19|14.74|13.33|14.74|13.33|14.54|13.15|0
1635333900000|2021-10-27 11:25:00|14.66|13.26|14.61|13.22|14.82|13.41|14.57|13.19|0
1635334200000|2021-10-27 11:30:00|14.65|13.26|14.65|13.26|14.9|13.48|14.53|13.15|0
1635334500000|2021-10-27 11:35:00|14.61|13.22|14.49|13.11|14.69|13.29|14.49|13.11|0
1635334800000|2021-10-27 11:40:00|14.45|13.07|14.53|13.14|14.61|13.22|14.37|13|0
1635335100000|2021-10-27 11:45:00|14.57|13.18|14.33|12.96|14.65|13.25|14.33|12.96|0
1635335400000|2021-10-27 11:50:00|14.29|12.93|14.36|13|14.57|13.18|14.29|12.93|0
1635335700000|2021-10-27 11:55:00|14.4|13.03|13.97|12.64|14.44|13.07|13.93|12.6|0
1635336000000|2021-10-27 12:00:00|14.01|12.67|14|12.67|14.08|12.74|13.89|12.57|0
1635336300000|2021-10-27 12:05:00|13.97|12.64|14.24|12.88|14.32|12.96|13.97|12.64|0
1635336600000|2021-10-27 12:10:00|14.28|12.92|14.4|13.03|14.4|13.03|14.12|12.78|0
1635336900000|2021-10-27 12:15:00|14.48|13.1|14.56|13.17|14.6|13.21|14.48|13.1|0
1635337200000|2021-10-27 12:20:00|14.52|13.14|14.56|13.17|14.76|13.36|14.48|13.1|0
1635337500000|2021-10-27 12:25:00|14.6|13.21|14.9|13.48|14.96|13.54|14.44|13.06|0
1635337800000|2021-10-27 12:30:00|14.88|13.46|15.25|13.8|15.47|13.99|14.8|13.39|0
1635338100000|2021-10-27 12:35:00|15.21|13.76|15.42|13.95|15.68|14.18|15.17|13.73|0
1635338400000|2021-10-27 12:40:00|15.38|13.91|15.29|13.84|15.46|13.99|15.25|13.8|0
1635338700000|2021-10-27 12:45:00|15.34|13.88|15.33|13.87|15.38|13.91|15.21|13.76|0
1635339000000|2021-10-27 12:50:00|15.29|13.84|14.96|13.53|15.33|13.87|14.96|13.53|0
1635339300000|2021-10-27 12:55:00|15|13.57|15.33|13.87|15.42|13.95|14.96|13.53|0
1635339600000|2021-10-27 13:00:00|15.37|13.91|15.33|13.87|15.5|14.02|15.29|13.83|0
1635339900000|2021-10-27 13:05:00|15.37|13.91|15.37|13.91|15.54|14.06|15.24|13.79|0
1635340200000|2021-10-27 13:10:00|15.41|13.94|15.54|14.06|15.54|14.06|15.33|13.87|0
1635340500000|2021-10-27 13:15:00|15.58|14.1|15.58|14.1|15.71|14.21|15.45|13.98|0
1635340800000|2021-10-27 13:20:00|15.49|14.02|15.37|13.9|15.54|14.06|15.32|13.86|0
1635341100000|2021-10-27 13:25:00|15.41|13.94|15.41|13.94|15.58|14.09|15.2|13.75|0
1635341400000|2021-10-27 13:30:00|15.32|13.86|15.11|13.67|15.88|14.37|14.74|13.34|0
1635341700000|2021-10-27 13:35:00|15.07|13.63|14.95|13.52|15.07|13.63|14.34|12.98|0
1635342000000|2021-10-27 13:40:00|14.9|13.48|16.29|14.74|16.34|14.78|14.9|13.48|0
1635342300000|2021-10-27 13:45:00|16.21|14.66|16.51|14.94|17|15.38|16.16|14.62|0
1635342600000|2021-10-27 13:50:00|16.6|15.02|16.87|15.26|16.87|15.26|15.99|14.47|0
1635342900000|2021-10-27 13:55:00|16.82|15.22|17.18|15.54|17.23|15.59|16.51|14.94|0
1635343200000|2021-10-27 14:00:00|17.27|15.63|15.4|13.93|17.55|15.88|15.06|13.63|0
1635343500000|2021-10-27 14:05:00|15.36|13.89|15.75|14.25|15.93|14.41|14.53|13.14|0
1635343800000|2021-10-27 14:10:00|15.71|14.21|15.54|14.06|16.14|14.61|15.5|14.02|0
1635344100000|2021-10-27 14:15:00|15.45|13.98|15.04|13.6|15.5|14.02|14.71|13.31|0
1635344400000|2021-10-27 14:20:00|14.99|13.57|15.33|13.87|15.71|14.21|14.95|13.53|0
1635344700000|2021-10-27 14:25:00|15.28|13.83|14.75|13.34|15.49|14.02|14.46|13.09|0
1635345000000|2021-10-27 14:30:00|14.72|13.32|15.32|13.86|15.45|13.98|14.46|13.08|0
1635345300000|2021-10-27 14:35:00|15.24|13.79|15.15|13.71|15.32|13.86|14.7|13.3|0
1635345600000|2021-10-27 14:40:00|15.2|13.75|14.95|13.52|15.32|13.86|14.7|13.3|0
1635345900000|2021-10-27 14:45:00|14.9|13.48|15.73|14.23|15.94|14.42|13.87|12.55|0
1635346200000|2021-10-27 14:50:00|15.69|14.19|16.28|14.73|16.28|14.73|15.56|14.08|0
1635346500000|2021-10-27 14:55:00|16.24|14.69|15.39|13.93|16.5|14.93|15.1|13.67|0
1635346800000|2021-10-27 15:00:00|15.31|13.85|16.02|14.5|16.06|14.53|15.27|13.81|0
1635347100000|2021-10-27 15:05:00|16.06|14.53|16.24|14.69|16.45|14.89|16.02|14.5|0
1635347400000|2021-10-27 15:10:00|16.28|14.73|16.58|15|16.63|15.04|15.98|14.46|0
1635347700000|2021-10-27 15:15:00|16.54|14.96|16.54|14.96|16.63|15.04|16.15|14.61|0
1635348000000|2021-10-27 15:20:00|16.45|14.88|15.97|14.45|16.62|15.04|15.89|14.37|0
1635348300000|2021-10-27 15:25:00|16.02|14.49|16.14|14.61|16.32|14.76|15.68|14.18|0
1635348600000|2021-10-27 15:30:00|16.19|14.64|15.66|14.17|16.19|14.64|15.49|14.01|0
1635348900000|2021-10-27 15:35:00|15.62|14.13|15.61|14.13|15.66|14.17|15.11|13.67|0
1635349200000|2021-10-27 15:40:00|15.66|14.17|15.49|14.01|15.91|14.4|15.49|14.01|0
1635349500000|2021-10-27 15:45:00|15.53|14.05|15.11|13.67|15.53|14.05|15.11|13.67|0
1635349800000|2021-10-27 15:50:00|15.15|13.71|15.15|13.71|15.32|13.86|15.03|13.6|0
1635350100000|2021-10-27 15:55:00|15.11|13.67|15.23|13.78|15.52|14.05|14.9|13.48|0
1635350400000|2021-10-27 16:00:00|15.36|13.89|15.15|13.7|15.65|14.16|15.15|13.7|0
1635350700000|2021-10-27 16:05:00|15.11|13.67|15.48|14|15.73|14.23|15.06|13.63|0
1635351000000|2021-10-27 16:10:00|15.56|14.08|15.94|14.43|16.03|14.5|15.56|14.08|0
1635351300000|2021-10-27 16:15:00|15.99|14.46|16.2|14.66|16.2|14.66|15.81|14.31|0
1635351600000|2021-10-27 16:20:00|16.16|14.62|15.94|14.42|16.24|14.7|15.94|14.42|0
1635351900000|2021-10-27 16:25:00|15.98|14.46|15.94|14.42|16.03|14.5|15.81|14.31|0
1635352200000|2021-10-27 16:30:00|15.98|14.46|15.51|14.04|15.98|14.46|15.47|14|0
1635352500000|2021-10-27 16:35:00|15.55|14.07|15.39|13.92|15.64|14.15|15.26|13.81|0
1635352800000|2021-10-27 16:40:00|15.43|13.96|15.72|14.22|15.81|14.3|15.26|13.81|0
1635353100000|2021-10-27 16:45:00|15.68|14.19|15.59|14.11|15.85|14.34|15.38|13.92|0
1635353400000|2021-10-27 16:50:00|15.55|14.07|15.16|13.71|15.76|14.26|15.03|13.6|0
1635353700000|2021-10-27 16:55:00|15.11|13.67|15.28|13.82|15.41|13.94|15.01|13.58|0
1635354000000|2021-10-27 17:00:00|15.32|13.86|15.32|13.86|15.62|14.13|15.15|13.71|0
1635354300000|2021-10-27 17:05:00|15.28|13.82|15.87|14.36|15.91|14.4|15.28|13.82|0
1635354600000|2021-10-27 17:10:00|15.83|14.32|16.17|14.63|16.22|14.67|15.66|14.16|0
1635354900000|2021-10-27 17:15:00|16.13|14.59|15.76|14.26|16.17|14.63|15.15|13.71|0
1635355200000|2021-10-27 17:20:00|15.72|14.22|16.02|14.5|16.07|14.54|15.72|14.22|0
1635355500000|2021-10-27 17:25:00|16.07|14.54|15.89|14.38|16.11|14.57|15.89|14.38|0
1635355800000|2021-10-27 17:30:00|15.93|14.42|15.63|14.14|16.02|14.49|15.63|14.14|0
1635356100000|2021-10-27 17:35:00|15.65|14.16|15.97|14.45|16.02|14.49|15.63|14.14|0
1635356400000|2021-10-27 17:40:00|16.02|14.49|16.06|14.53|16.06|14.53|15.93|14.41|0
1635356700000|2021-10-27 17:45:00|16.02|14.49|15.71|14.21|16.1|14.57|15.71|14.21|0
1635357000000|2021-10-27 17:50:00|15.75|14.25|15.97|14.45|15.97|14.45|15.62|14.14|0
1635357300000|2021-10-27 17:55:00|16.01|14.49|16.23|14.68|16.23|14.69|16.01|14.49|0
1635357600000|2021-10-27 18:00:00|16.19|14.64|16.14|14.6|16.19|14.64|15.92|14.41|0
1635357900000|2021-10-27 18:05:00|16.18|14.64|16.18|14.64|16.18|14.64|15.92|14.4|0
1635358200000|2021-10-27 18:10:00|16.14|14.6|16.45|14.88|16.49|14.92|16.14|14.6|0
1635358500000|2021-10-27 18:15:00|16.4|14.84|16.36|14.8|16.45|14.88|16.22|14.68|0
1635358800000|2021-10-27 18:20:00|16.4|14.84|16.31|14.76|16.4|14.84|16.18|14.64|0
1635359100000|2021-10-27 18:25:00|16.27|14.72|15.83|14.32|16.31|14.76|15.74|14.24|0
1635359400000|2021-10-27 18:30:00|15.87|14.36|15.57|14.09|15.91|14.4|15.27|13.82|0
1635359700000|2021-10-27 18:35:00|15.52|14.05|15.52|14.05|15.65|14.16|15.27|13.82|0
1635360000000|2021-10-27 18:40:00|15.48|14.04|15.39|13.93|15.69|14.2|15.31|13.85|0
1635360300000|2021-10-27 18:45:00|15.35|13.89|15.35|13.89|15.48|14|15.22|13.77|0
1635360600000|2021-10-27 18:50:00|15.39|13.93|15.18|13.73|15.44|13.97|15.18|13.73|0
1635360900000|2021-10-27 18:55:00|15.14|13.7|15.76|14.26|15.97|14.45|14.99|13.56|0
1635361200000|2021-10-27 19:00:00|15.71|14.22|15.59|14.1|15.84|14.33|15.55|14.06|0
1635361500000|2021-10-27 19:05:00|15.63|14.14|15.25|13.8|15.71|14.22|15.25|13.8|0
1635361800000|2021-10-27 19:10:00|15.17|13.72|15.02|13.59|16.63|15.05|13.7|12.39|0
1635362100000|2021-10-27 19:15:00|14.98|13.56|14.43|13.05|15.43|13.96|14.43|13.05|0
1635362400000|2021-10-27 19:20:00|14.47|13.09|15.22|13.77|15.22|13.77|14.31|12.95|0
1635362700000|2021-10-27 19:25:00|15.18|13.74|15.53|14.05|15.71|14.22|15.02|13.59|0
1635363000000|2021-10-27 19:30:00|15.55|14.07|15.18|13.73|15.55|14.07|14.7|13.3|0
1635363300000|2021-10-27 19:35:00|15.1|13.66|15.48|14.01|15.54|14.06|14.82|13.41|0
1635363600000|2021-10-27 19:40:00|15.42|13.95|15.26|13.8|15.59|14.1|14.93|13.51|0
1635363900000|2021-10-27 19:45:00|15.17|13.73|14.3|12.94|15.42|13.95|14.3|12.94|0
1635364200000|2021-10-27 19:50:00|14.26|12.91|13.81|12.49|14.54|13.15|13.81|12.49|0
1635364500000|2021-10-27 19:55:00|13.88|12.56|14.94|13.51|16.26|14.71|13.69|12.39|0
1635364800000|2021-10-27 20:00:00|14.97|13.55|14.79|13.39|15.41|13.94|14.72|13.32|0
1635365100000|2021-10-27 20:05:00|14.76|13.35|14.72|13.31|14.99|13.56|14.6|13.21|0
1635365400000|2021-10-27 20:10:00|14.68|13.28|15.03|13.6|15.15|13.7|14.68|13.28|0
1635365700000|2021-10-27 20:15:00|15.01|13.58|15.02|13.59|15.03|13.6|14.47|13.07|0
1635366000000|2021-10-27 20:20:00|14.99|13.56|14.94|13.52|15.14|13.7|14.91|13.49|0
1635366300000|2021-10-27 20:25:00|14.91|13.49|14.79|13.38|14.94|13.52|14.73|13.33|0
1635366600000|2021-10-27 20:30:00|14.83|13.41|14.75|13.34|14.86|13.45|14.67|13.27|0
1635366900000|2021-10-27 20:35:00|14.71|13.31|14.67|13.27|14.75|13.34|14.67|13.27|0
1635367200000|2021-10-27 20:40:00|14.71|13.31|14.74|13.34|14.78|13.37|14.71|13.3|0
1635367500000|2021-10-27 20:45:00|14.78|13.37|14.86|13.44|14.98|13.55|14.74|13.34|0
1635367800000|2021-10-27 20:50:00|14.9|13.48|14.94|13.51|14.98|13.55|14.82|13.41|0
1635368100000|2021-10-27 20:55:00|14.97|13.55|14.99|13.56|15.17|13.73|14.97|13.55|0
1635368400000|2021-10-27 21:00:00|15.1|13.66|15.08|13.65|15.1|13.66|15.04|13.61|0
1635368700000|2021-10-27 21:05:00|15.04|13.64|15.15|13.7|15.16|13.71|15.04|13.61|0
1635369000000|2021-10-27 21:10:00|15.09|13.65|15.09|13.66|15.19|13.74|15.08|13.64|0
1635369300000|2021-10-27 21:15:00|15.11|13.68|15.12|13.68|15.17|13.73|15.09|13.66|0
1635369600000|2021-10-27 21:20:00|15.09|13.65|15.08|13.64|15.13|13.69|15.07|13.64|0
1635369900000|2021-10-27 21:25:00|15.06|13.63|15.06|13.62|15.09|13.65|15.06|13.62|0
1635370200000|2021-10-27 21:30:00|15.08|13.64|15.09|13.65|15.09|13.65|15.06|13.62|0
1635370500000|2021-10-27 21:35:00|15.06|13.63|15.06|13.63|15.06|13.63|15.06|13.62|0
1635370800000|2021-10-27 21:40:00|15.05|13.62|15.06|13.63|15.08|13.64|15.05|13.62|0
1635371100000|2021-10-27 21:45:00|15.05|13.62|15.07|13.63|15.07|13.63|15.05|13.62|0
1635371400000|2021-10-27 21:50:00|15.08|13.64|15.09|13.65|15.12|13.68|15.08|13.64|0
1635371700000|2021-10-27 21:55:00|15.13|13.69|15.12|13.68|15.16|13.72|15.12|13.68|0
1635372000000|2021-10-27 22:00:00|15.17|13.73|15.35|13.89|15.51|14.03|15.17|13.73|0
1635372300000|2021-10-27 22:05:00|15.39|13.92|15.43|13.96|15.55|14.07|15.31|13.85|0
1635372600000|2021-10-27 22:10:00|15.35|13.89|15.35|13.88|15.43|13.96|15.31|13.85|0
1635372900000|2021-10-27 22:15:00|15.39|13.92|15.47|13.99|15.59|14.1|15.35|13.88|0
1635373200000|2021-10-27 22:20:00|15.51|14.03|15.46|13.99|15.55|14.07|15.44|13.97|0
1635373500000|2021-10-27 22:25:00|15.5|14.03|15.5|14.03|15.54|14.06|15.42|13.95|0
1635373800000|2021-10-27 22:30:00|15.54|14.06|15.5|14.02|15.62|14.14|15.46|13.99|0
1635374100000|2021-10-27 22:35:00|15.46|13.99|15.3|13.84|15.46|13.99|15.18|13.73|0
1635374400000|2021-10-27 22:40:00|15.34|13.88|15.5|14.02|15.54|14.06|15.3|13.84|0
1635374700000|2021-10-27 22:45:00|15.58|14.09|15.56|14.07|15.66|14.17|15.54|14.06|0
1635375000000|2021-10-27 22:50:00|15.54|14.06|15.58|14.09|15.62|14.13|15.5|14.02|0
1635375300000|2021-10-27 22:55:00|15.53|14.06|15.7|14.2|15.78|14.28|15.53|14.06|0
1635375600000|2021-10-27 23:00:00|15.67|14.18|15.82|14.31|15.86|14.35|15.67|14.18|0
1635375900000|2021-10-27 23:05:00|15.86|14.35|15.77|14.27|15.94|14.42|15.77|14.27|0
1635376200000|2021-10-27 23:10:00|15.73|14.23|15.77|14.27|15.81|14.31|15.67|14.18|0
1635376500000|2021-10-27 23:15:00|15.73|14.23|15.61|14.12|15.73|14.23|15.53|14.05|0
1635376800000|2021-10-27 23:20:00|15.57|14.08|15.81|14.3|15.85|14.34|15.57|14.08|0
1635377100000|2021-10-27 23:25:00|15.85|14.34|15.75|14.25|15.85|14.34|15.6|14.12|0
1635377400000|2021-10-27 23:30:00|15.73|14.23|15.6|14.12|15.75|14.25|15.56|14.08|0
1635377700000|2021-10-27 23:35:00|15.62|14.13|15.68|14.19|15.72|14.23|15.6|14.12|0
1635378000000|2021-10-27 23:40:00|15.7|14.21|15.82|14.32|15.82|14.32|15.6|14.12|0
1635378300000|2021-10-27 23:45:00|15.84|14.34|15.93|14.41|15.97|14.45|15.82|14.32|0
1635378600000|2021-10-27 23:50:00|15.97|14.45|15.97|14.44|16.09|14.56|15.88|14.37|0
1635378900000|2021-10-27 23:55:00|15.92|14.41|15.96|14.44|15.97|14.44|15.88|14.37|0
1635379200000|2021-10-28 00:00:00|15.92|14.41|15.92|14.4|16.09|14.56|15.88|14.37|0
1635379500000|2021-10-28 00:05:00|15.96|14.44|15.88|14.37|15.96|14.44|15.8|14.29|0
1635379800000|2021-10-28 00:10:00|15.84|14.33|15.75|14.25|15.84|14.33|15.55|14.07|0
1635380100000|2021-10-28 00:15:00|15.69|14.2|15.71|14.21|15.75|14.25|15.59|14.1|0
1635380400000|2021-10-28 00:20:00|15.75|14.25|15.87|14.36|15.91|14.4|15.71|14.21|0
1635380700000|2021-10-28 00:25:00|15.91|14.4|15.77|14.27|15.91|14.4|15.71|14.21|0
1635381000000|2021-10-28 00:30:00|15.75|14.25|15.58|14.1|15.75|14.25|15.42|13.95|0
1635381300000|2021-10-28 00:35:00|15.62|14.14|15.66|14.17|15.66|14.17|15.5|14.03|0
1635381600000|2021-10-28 00:40:00|15.62|14.13|15.54|14.06|15.74|14.24|15.54|14.06|0
1635381900000|2021-10-28 00:45:00|15.58|14.1|15.38|13.91|15.62|14.13|15.38|13.91|0
1635382200000|2021-10-28 00:50:00|15.34|13.88|15.34|13.87|15.42|13.95|15.34|13.87|0
1635382500000|2021-10-28 00:55:00|15.38|13.91|15.74|14.24|15.78|14.28|15.21|13.77|0
1635382800000|2021-10-28 01:00:00|15.82|14.31|15.7|14.2|15.82|14.31|15.66|14.16|0
1635383100000|2021-10-28 01:05:00|15.74|14.24|15.65|14.16|15.74|14.24|15.57|14.09|0
1635383400000|2021-10-28 01:10:00|15.61|14.13|15.57|14.09|15.61|14.13|15.49|14.01|0
1635383700000|2021-10-28 01:15:00|15.61|14.12|15.53|14.05|15.77|14.27|15.53|14.05|0
1635384000000|2021-10-28 01:20:00|15.51|14.03|15.49|14.01|15.53|14.05|15.33|13.87|0
1635384300000|2021-10-28 01:25:00|15.53|14.05|15.48|14.01|15.65|14.16|15.48|14.01|0
1635384600000|2021-10-28 01:30:00|15.53|14.05|15.56|14.08|15.61|14.12|15.48|14.01|0
1635384900000|2021-10-28 01:35:00|15.6|14.12|15.77|14.26|15.85|14.34|15.48|14.01|0
1635385200000|2021-10-28 01:40:00|15.79|14.28|15.85|14.34|15.89|14.38|15.73|14.23|0
1635385500000|2021-10-28 01:45:00|15.83|14.32|15.76|14.26|15.87|14.36|15.72|14.23|0
1635385800000|2021-10-28 01:50:00|15.8|14.3|15.8|14.3|15.93|14.41|15.76|14.26|0
1635386100000|2021-10-28 01:55:00|15.76|14.26|15.72|14.22|15.8|14.3|15.72|14.22|0
1635386400000|2021-10-28 02:00:00|15.68|14.19|15.68|14.18|15.72|14.22|15.6|14.11|0
1635386700000|2021-10-28 02:05:00|15.64|14.15|15.59|14.11|15.72|14.22|15.55|14.07|0
1635387000000|2021-10-28 02:10:00|15.63|14.15|15.84|14.33|15.88|14.37|15.63|14.14|0
1635387300000|2021-10-28 02:15:00|15.82|14.31|15.55|14.07|15.84|14.33|15.55|14.07|0
1635387600000|2021-10-28 02:20:00|15.59|14.11|15.27|13.81|15.59|14.11|15.23|13.78|0
1635387900000|2021-10-28 02:25:00|15.29|13.83|15.07|13.63|15.29|13.83|14.91|13.49|0
1635388200000|2021-10-28 02:30:00|15.11|13.67|15.18|13.74|15.18|13.74|15.03|13.59|0
1635388500000|2021-10-28 02:35:00|15.14|13.7|15.18|13.74|15.3|13.84|15.06|13.63|0
1635388800000|2021-10-28 02:40:00|15.22|13.77|15.14|13.7|15.22|13.77|15.14|13.7|0
1635389100000|2021-10-28 02:45:00|15.18|13.73|15.38|13.91|15.42|13.95|15.18|13.73|0
1635389400000|2021-10-28 02:50:00|15.4|13.93|15.5|14.02|15.54|14.06|15.26|13.8|0
1635389700000|2021-10-28 02:55:00|15.54|14.06|15.5|14.02|15.54|14.06|15.46|13.98|0
1635390000000|2021-10-28 03:00:00|15.54|14.06|15.45|13.98|15.62|14.13|15.45|13.98|0
1635390300000|2021-10-28 03:05:00|15.49|14.02|15.49|14.02|15.7|14.2|15.45|13.98|0
1635390600000|2021-10-28 03:10:00|15.45|13.98|15.43|13.96|15.45|13.98|15.33|13.87|0
1635390900000|2021-10-28 03:15:00|15.45|13.98|15.43|13.96|15.49|14.02|15.37|13.91|0
1635391200000|2021-10-28 03:20:00|15.45|13.98|15.49|14.01|15.57|14.09|15.37|13.91|0
1635391500000|2021-10-28 03:25:00|15.47|13.99|15.45|13.98|15.53|14.05|15.41|13.94|0
1635391800000|2021-10-28 03:30:00|15.49|14.01|15.44|13.97|15.53|14.05|15.4|13.94|0
1635392100000|2021-10-28 03:35:00|15.46|13.99|15.44|13.97|15.57|14.08|15.44|13.97|0
1635392400000|2021-10-28 03:40:00|15.46|13.99|15.56|14.08|15.6|14.12|15.44|13.97|0
1635392700000|2021-10-28 03:45:00|15.52|14.04|15.56|14.08|15.6|14.12|15.48|14.01|0
1635393000000|2021-10-28 03:50:00|15.52|14.04|15.64|14.15|15.64|14.15|15.52|14.04|0
1635393300000|2021-10-28 03:55:00|15.68|14.19|15.6|14.11|15.68|14.19|15.6|14.11|0
1635393600000|2021-10-28 04:00:00|15.64|14.15|15.52|14.04|15.64|14.15|15.52|14.04|0
1635393900000|2021-10-28 04:05:00|15.56|14.07|15.64|14.15|15.64|14.15|15.48|14|0
1635394200000|2021-10-28 04:10:00|15.68|14.18|15.72|14.22|15.76|14.26|15.68|14.18|0
1635394500000|2021-10-28 04:15:00|15.68|14.18|15.76|14.26|15.8|14.29|15.63|14.15|0
1635394800000|2021-10-28 04:20:00|15.71|14.25|15.63|14.14|15.71|14.25|15.63|14.14|0
1635395100000|2021-10-28 04:25:00|15.67|14.18|15.67|14.18|15.71|14.22|15.63|14.14|0
1635395400000|2021-10-28 04:30:00|15.63|14.14|15.47|13.99|15.63|14.14|15.47|13.99|0
1635395700000|2021-10-28 04:35:00|15.51|14.03|15.46|13.99|15.51|14.03|15.46|13.99|0
1635396000000|2021-10-28 04:40:00|15.55|14.06|15.56|14.08|15.59|14.1|15.5|14.03|0
1635396300000|2021-10-28 04:45:00|15.54|14.06|15.62|14.14|15.62|14.14|15.5|14.03|0
1635396600000|2021-10-28 04:50:00|15.64|14.15|15.5|14.02|15.66|14.17|15.46|13.99|0
1635396900000|2021-10-28 04:55:00|15.52|14.04|15.62|14.13|15.66|14.17|15.5|14.02|0
1635397200000|2021-10-28 05:00:00|15.6|14.11|15.7|14.2|15.82|14.32|15.6|14.11|0
1635397500000|2021-10-28 05:05:00|15.72|14.22|15.74|14.24|15.82|14.32|15.7|14.2|0
1635397800000|2021-10-28 05:10:00|15.72|14.22|15.7|14.2|15.78|14.28|15.66|14.17|0
1635398100000|2021-10-28 05:15:00|15.74|14.24|15.7|14.2|15.84|14.33|15.7|14.2|0
1635398400000|2021-10-28 05:20:00|15.65|14.16|15.49|14.02|15.65|14.16|15.49|14.02|0
1635398700000|2021-10-28 05:25:00|15.53|14.05|15.49|14.01|15.57|14.09|15.45|13.98|0
1635399000000|2021-10-28 05:30:00|15.53|14.05|15.53|14.05|15.61|14.12|15.47|13.99|0
1635399300000|2021-10-28 05:35:00|15.49|14.01|15.57|14.08|15.61|14.12|15.45|13.98|0
1635399600000|2021-10-28 05:40:00|15.53|14.05|15.18|13.74|15.65|14.16|15.08|13.65|0
1635399900000|2021-10-28 05:45:00|15.22|13.77|15.14|13.7|15.26|13.81|15.06|13.63|0
1635400200000|2021-10-28 05:50:00|15.1|13.66|15.14|13.7|15.18|13.74|14.98|13.56|0
1635400500000|2021-10-28 05:55:00|15.16|13.72|15.02|13.59|15.22|13.77|15.02|13.59|0
1635400800000|2021-10-28 06:00:00|15.06|13.63|14.7|13.3|15.18|13.73|14.7|13.3|0
1635401100000|2021-10-28 06:05:00|14.67|13.27|14.55|13.15|14.7|13.3|14.44|13.04|0
1635401400000|2021-10-28 06:10:00|14.59|13.19|14.63|13.23|14.66|13.26|14.46|13.06|0
1635401700000|2021-10-28 06:15:00|14.59|13.19|14.82|13.41|14.86|13.44|14.57|13.17|0
1635402000000|2021-10-28 06:20:00|14.78|13.37|15.09|13.65|15.13|13.69|14.74|13.33|0
1635402300000|2021-10-28 06:25:00|15.05|13.62|15.13|13.69|15.21|13.76|14.97|13.55|0
1635402600000|2021-10-28 06:30:00|15.09|13.65|14.77|13.37|15.17|13.73|14.77|13.37|0
1635402900000|2021-10-28 06:35:00|14.85|13.44|14.43|13.03|14.85|13.44|14.29|12.89|0
1635403200000|2021-10-28 06:40:00|14.42|13.02|14.51|13.11|14.6|13.2|14.34|12.94|0
1635403500000|2021-10-28 06:45:00|14.54|13.14|14.39|12.99|14.58|13.18|14.36|12.96|0
1635403800000|2021-10-28 06:50:00|14.43|13.03|14.17|12.77|14.47|13.07|14.17|12.77|0
1635404100000|2021-10-28 06:55:00|14.21|12.81|14.21|12.81|14.32|12.92|14.14|12.74|0
1635404400000|2021-10-28 07:00:00|14.14|12.74|15.49|14.02|15.64|14.15|14.14|12.74|0
1635404700000|2021-10-28 07:05:00|15.52|14.04|15.63|14.15|15.72|14.22|15.16|13.71|0
1635405000000|2021-10-28 07:10:00|15.68|14.18|15.71|14.22|15.8|14.29|15.51|14.04|0
1635405300000|2021-10-28 07:15:00|15.67|14.18|16.21|14.66|16.5|14.93|15.67|14.18|0
1635405600000|2021-10-28 07:20:00|16.25|14.7|15.23|13.78|16.5|14.93|15.19|13.75|0
1635405900000|2021-10-28 07:25:00|15.27|13.82|15.31|13.85|15.37|13.91|15.23|13.78|0
1635406200000|2021-10-28 07:30:00|15.29|13.83|14.87|13.46|15.29|13.83|14.64|13.24|0
1635406500000|2021-10-28 07:35:00|14.91|13.49|14.95|13.53|15.03|13.6|14.81|13.4|0
1635406800000|2021-10-28 07:40:00|14.99|13.56|14.91|13.49|14.99|13.56|14.79|13.38|0
1635407100000|2021-10-28 07:45:00|14.93|13.51|15.23|13.78|15.27|13.81|14.91|13.49|0
1635407400000|2021-10-28 07:50:00|15.24|13.79|15.26|13.81|15.3|13.85|15.1|13.67|0
1635407700000|2021-10-28 07:55:00|15.22|13.77|14.84|13.43|15.26|13.81|14.61|13.22|0
1635408000000|2021-10-28 08:00:00|14.88|13.47|14.37|13|14.88|13.47|14.33|12.97|0
1635408300000|2021-10-28 08:05:00|14.33|12.97|14.24|12.88|14.33|12.97|14.1|12.76|0
1635408600000|2021-10-28 08:10:00|14.18|12.83|14.14|12.79|14.29|12.93|14.06|12.72|0
1635408900000|2021-10-28 08:15:00|14.22|12.86|14.29|12.93|14.33|12.97|14.02|12.69|0
1635409200000|2021-10-28 08:20:00|14.25|12.9|14.86|13.44|14.9|13.48|14.1|12.76|0
1635409500000|2021-10-28 08:25:00|14.9|13.48|14.74|13.33|14.9|13.48|14.74|13.33|0
1635409800000|2021-10-28 08:30:00|14.78|13.37|14.95|13.53|14.97|13.55|14.78|13.37|0
1635410100000|2021-10-28 08:35:00|14.97|13.55|15.13|13.69|15.17|13.72|14.93|13.51|0
1635410400000|2021-10-28 08:40:00|15.09|13.65|15.49|14.02|15.53|14.05|14.93|13.51|0
1635410700000|2021-10-28 08:45:00|15.53|14.05|15.61|14.13|15.61|14.13|15.33|13.87|0
1635411000000|2021-10-28 08:50:00|15.65|14.16|15.61|14.12|15.69|14.2|15.41|13.94|0
1635411300000|2021-10-28 08:55:00|15.65|14.16|15.49|14.01|15.65|14.16|15.41|13.94|0
1635411600000|2021-10-28 09:00:00|15.45|13.97|15.44|13.97|15.53|14.05|15.4|13.94|0
1635411900000|2021-10-28 09:05:00|15.4|13.94|15.44|13.97|15.44|13.97|15.32|13.86|0
1635412200000|2021-10-28 09:10:00|15.4|13.93|15.32|13.86|15.48|14.01|15.24|13.79|0
1635412500000|2021-10-28 09:15:00|15.36|13.9|14.98|13.55|15.36|13.9|14.96|13.53|0
1635412800000|2021-10-28 09:20:00|14.96|13.53|14.92|13.5|15.08|13.64|14.92|13.5|0
1635413100000|2021-10-28 09:25:00|14.96|13.53|14.99|13.57|15.07|13.64|14.95|13.53|0
1635413400000|2021-10-28 09:30:00|15.03|13.6|14.76|13.35|15.03|13.6|14.76|13.35|0
1635413700000|2021-10-28 09:35:00|14.68|13.28|14.95|13.53|14.99|13.56|14.68|13.28|0
1635414000000|2021-10-28 09:40:00|14.91|13.49|14.97|13.54|15.11|13.67|14.91|13.49|0
1635414300000|2021-10-28 09:45:00|14.99|13.56|14.87|13.45|15.03|13.6|14.79|13.38|0
1635414600000|2021-10-28 09:50:00|14.85|13.43|14.87|13.45|15.11|13.67|14.83|13.42|0
1635414900000|2021-10-28 09:55:00|14.91|13.49|15.14|13.7|15.18|13.74|14.91|13.49|0
1635415200000|2021-10-28 10:00:00|15.1|13.67|15.14|13.7|15.22|13.77|14.98|13.56|0
1635415500000|2021-10-28 10:05:00|15.18|13.74|15.18|13.74|15.2|13.75|15.06|13.63|0
1635415800000|2021-10-28 10:10:00|15.22|13.77|14.49|13.11|15.22|13.77|14.45|13.07|0
1635416100000|2021-10-28 10:15:00|14.53|13.14|14.64|13.25|14.68|13.28|14.45|13.07|0
1635416400000|2021-10-28 10:20:00|14.68|13.28|14.76|13.35|14.76|13.35|14.68|13.28|0
1635416700000|2021-10-28 10:25:00|14.72|13.32|14.92|13.5|14.96|13.53|14.72|13.32|0
1635417000000|2021-10-28 10:30:00|14.96|13.53|15.04|13.6|15.12|13.68|14.92|13.5|0
1635417300000|2021-10-28 10:35:00|15.01|13.58|14.99|13.57|15.07|13.64|14.95|13.53|0
1635417600000|2021-10-28 10:40:00|14.95|13.53|15.15|13.71|15.15|13.71|14.95|13.53|0
1635417900000|2021-10-28 10:45:00|15.19|13.75|15.39|13.93|15.4|13.93|15.11|13.67|0
1635418200000|2021-10-28 10:50:00|15.35|13.89|15.6|14.11|15.64|14.15|15.31|13.85|0
1635418500000|2021-10-28 10:55:00|15.52|14.04|15.68|14.19|15.76|14.26|15.47|14|0
1635418800000|2021-10-28 11:00:00|15.72|14.22|15.76|14.26|15.76|14.26|15.64|14.15|0
1635419100000|2021-10-28 11:05:00|15.8|14.3|15.93|14.41|15.97|14.45|15.64|14.15|0
1635419400000|2021-10-28 11:10:00|15.97|14.45|15.8|14.3|16.1|14.56|15.72|14.22|0
1635419700000|2021-10-28 11:15:00|15.84|14.33|15.8|14.29|15.88|14.37|15.76|14.26|0
1635420000000|2021-10-28 11:20:00|15.78|14.27|15.8|14.29|15.88|14.37|15.76|14.25|0
1635420300000|2021-10-28 11:25:00|15.84|14.33|15.8|14.29|15.92|14.41|15.75|14.25|0
1635420600000|2021-10-28 11:30:00|15.75|14.25|15.59|14.1|15.75|14.25|15.59|14.1|0
1635420900000|2021-10-28 11:35:00|15.63|14.14|15.71|14.21|15.79|14.29|15.63|14.14|0
1635421200000|2021-10-28 11:40:00|15.67|14.17|15.48|14|15.71|14.21|15.42|13.95|0
1635421500000|2021-10-28 11:45:00|15.46|13.99|15.54|14.06|15.71|14.21|15.46|13.99|0
1635421800000|2021-10-28 11:50:00|15.5|14.02|15.23|13.78|15.66|14.17|15.23|13.78|0
1635422100000|2021-10-28 11:55:00|15.25|13.8|15.33|13.87|15.58|14.1|15.25|13.8|0
1635422400000|2021-10-28 12:00:00|15.37|13.91|15.33|13.87|15.45|13.98|15.25|13.8|0
1635422700000|2021-10-28 12:05:00|15.37|13.91|15.62|14.13|15.66|14.17|15.33|13.87|0
1635423000000|2021-10-28 12:10:00|15.57|14.09|15.57|14.09|15.62|14.13|15.53|14.05|0
1635423300000|2021-10-28 12:15:00|15.61|14.13|16.03|14.5|16.03|14.5|15.57|14.09|0
1635423600000|2021-10-28 12:20:00|16.07|14.54|16.07|14.54|16.33|14.77|16.03|14.5|0
1635423900000|2021-10-28 12:25:00|16.03|14.5|15.69|14.2|16.03|14.5|15.69|14.2|0
1635424200000|2021-10-28 12:30:00|15.65|14.16|15.61|14.12|15.82|14.31|15.36|13.9|0
1635424500000|2021-10-28 12:35:00|15.65|14.16|15.52|14.05|16.02|14.5|15.52|14.05|0
1635424800000|2021-10-28 12:40:00|15.57|14.08|15.65|14.16|15.73|14.23|15.28|13.82|0
1635425100000|2021-10-28 12:45:00|15.6|14.12|15.36|13.89|15.81|14.31|15.32|13.86|0
1635425400000|2021-10-28 12:50:00|15.28|13.82|15.23|13.78|15.4|13.93|15.07|13.64|0
1635425700000|2021-10-28 12:55:00|15.27|13.82|15.68|14.19|15.68|14.19|15.23|13.78|0
1635426000000|2021-10-28 13:00:00|15.72|14.23|15.72|14.23|15.77|14.26|15.39|13.93|0
1635426300000|2021-10-28 13:05:00|15.85|14.34|15.39|13.93|15.85|14.34|15.39|13.93|0
1635426600000|2021-10-28 13:10:00|15.35|13.89|15.43|13.96|15.51|14.04|15.27|13.81|0
1635426900000|2021-10-28 13:15:00|15.47|14|15.84|14.33|15.84|14.33|15.43|13.96|0
1635427200000|2021-10-28 13:20:00|15.8|14.3|15.8|14.29|15.88|14.37|15.68|14.18|0
1635427500000|2021-10-28 13:25:00|15.84|14.33|15.8|14.29|15.88|14.37|15.51|14.03|0
1635427800000|2021-10-28 13:30:00|15.84|14.33|17.18|15.54|17.36|15.7|15.84|14.33|0
1635428100000|2021-10-28 13:35:00|17.22|15.58|16.73|15.14|17.36|15.7|16.22|14.67|0
1635428400000|2021-10-28 13:40:00|16.87|15.26|17.31|15.66|17.31|15.66|16.65|15.06|0
1635428700000|2021-10-28 13:45:00|17.28|15.64|18.73|16.94|19.25|17.42|17.28|15.64|0
1635429000000|2021-10-28 13:50:00|18.92|17.11|17.68|15.99|19.11|17.29|17.36|15.71|0
1635429300000|2021-10-28 13:55:00|17.77|16.07|18|16.28|18.37|16.62|17.63|15.95|0
1635429600000|2021-10-28 14:00:00|18.13|16.41|17.86|16.15|18.37|16.62|17.67|15.99|0
1635429900000|2021-10-28 14:05:00|17.76|16.07|18.04|16.32|18.27|16.53|17.49|15.82|0
1635430200000|2021-10-28 14:10:00|18.08|16.36|17.49|15.82|18.18|16.45|16.77|15.18|0
1635430500000|2021-10-28 14:15:00|17.53|15.86|17.62|15.94|17.76|16.07|17.17|15.54|0
1635430800000|2021-10-28 14:20:00|17.58|15.9|17.8|16.11|18.08|16.36|17.21|15.58|0
1635431100000|2021-10-28 14:25:00|17.76|16.07|18.59|16.82|18.69|16.91|17.66|15.98|0
1635431400000|2021-10-28 14:30:00|18.64|16.87|18.98|17.17|19.12|17.3|18.5|16.74|0
1635431700000|2021-10-28 14:35:00|19.02|17.21|17.1|15.47|20.31|18.38|17.01|15.39|0
1635432000000|2021-10-28 14:40:00|17.56|15.89|17.33|15.68|17.56|15.89|17.1|15.47|0
1635432300000|2021-10-28 14:45:00|17.38|15.72|19.32|17.48|19.52|17.66|17.38|15.72|0
1635432600000|2021-10-28 14:50:00|19.42|17.57|19.51|17.66|19.56|17.7|19.12|17.3|0
1635432900000|2021-10-28 14:55:00|19.56|17.7|19.02|17.21|19.56|17.7|18.97|17.17|0
1635433200000|2021-10-28 15:00:00|19.07|17.25|19.02|17.21|19.22|17.39|18.92|17.12|0
1635433500000|2021-10-28 15:05:00|19.07|17.25|19.46|17.61|19.56|17.7|18.97|17.16|0
1635433800000|2021-10-28 15:10:00|19.41|17.56|19.41|17.56|19.71|17.83|19.26|17.43|0
1635434100000|2021-10-28 15:15:00|19.46|17.6|19.55|17.69|19.76|17.87|19.31|17.47|0
1635434400000|2021-10-28 15:20:00|19.6|17.74|19.16|17.33|19.65|17.78|19.11|17.29|0
1635434700000|2021-10-28 15:25:00|19.21|17.38|19.43|17.58|19.53|17.67|19.01|17.2|0
1635435000000|2021-10-28 15:30:00|19.46|17.6|19.58|17.71|19.68|17.8|19.33|17.49|0
1635435300000|2021-10-28 15:35:00|19.73|17.85|19.98|18.07|20.13|18.21|19.68|17.8|0
1635435600000|2021-10-28 15:40:00|20.03|18.12|20.28|18.35|20.28|18.35|19.82|17.94|0
1635435900000|2021-10-28 15:45:00|20.23|18.3|18.56|16.79|20.23|18.3|18.56|16.79|0
1635436200000|2021-10-28 15:50:00|18.65|16.88|18.75|16.96|19.08|17.27|18.23|16.49|0
1635436500000|2021-10-28 15:55:00|18.7|16.92|18.55|16.79|18.79|17|18.41|16.66|0
1635436800000|2021-10-28 16:00:00|18.65|16.87|18.93|17.13|18.93|17.13|18.55|16.79|0
1635437100000|2021-10-28 16:05:00|18.89|17.09|19.22|17.39|19.22|17.39|18.88|17.09|0
1635437400000|2021-10-28 16:10:00|19.17|17.35|19.47|17.61|19.52|17.66|19.08|17.26|0
1635437700000|2021-10-28 16:15:00|19.52|17.66|19.66|17.79|19.76|17.88|19.37|17.52|0
1635438000000|2021-10-28 16:20:00|19.71|17.83|19.46|17.61|19.71|17.83|19.27|17.43|0
1635438300000|2021-10-28 16:25:00|19.51|17.65|18.45|16.7|19.51|17.65|18.41|16.65|0
1635438600000|2021-10-28 16:30:00|18.5|16.74|18.5|16.74|18.69|16.91|18.22|16.48|0
1635438900000|2021-10-28 16:35:00|18.55|16.78|18.31|16.57|18.55|16.78|18.07|16.35|0
1635439200000|2021-10-28 16:40:00|18.4|16.65|18.64|16.87|18.69|16.91|18.12|16.39|0
1635439500000|2021-10-28 16:45:00|18.69|16.91|18.54|16.78|18.74|16.95|18.4|16.65|0
1635439800000|2021-10-28 16:50:00|18.59|16.82|18.12|16.39|18.64|16.86|17.93|16.22|0
1635440100000|2021-10-28 16:55:00|18.16|16.43|17.33|15.68|18.26|16.52|17.06|15.44|0
1635440400000|2021-10-28 17:00:00|17.38|15.72|17.97|16.26|18.07|16.34|17.38|15.72|0
1635440700000|2021-10-28 17:05:00|18.02|16.3|17.01|15.39|18.16|16.43|16.69|15.1|0
1635441000000|2021-10-28 17:10:00|17.05|15.43|16.92|15.31|17.17|15.53|16.83|15.23|0
1635441300000|2021-10-28 17:15:00|16.89|15.28|16.69|15.1|17.14|15.51|16.65|15.06|0
1635441600000|2021-10-28 17:20:00|16.6|15.02|16.62|15.04|16.87|15.26|16.56|14.98|0
1635441900000|2021-10-28 17:25:00|16.64|15.06|17.09|15.46|17.14|15.51|16.64|15.06|0
1635442200000|2021-10-28 17:30:00|17.14|15.51|17.64|15.96|17.69|16.01|17.09|15.46|0
1635442500000|2021-10-28 17:35:00|17.69|16|17.83|16.13|17.88|16.17|17.55|15.88|0
1635442800000|2021-10-28 17:40:00|17.78|16.09|17.78|16.09|17.87|16.17|17.73|16.04|0
1635443100000|2021-10-28 17:45:00|17.83|16.13|17.68|16|17.87|16.17|17.59|15.92|0
1635443400000|2021-10-28 17:50:00|17.64|15.96|17.73|16.04|17.87|16.17|17.64|15.96|0
1635443700000|2021-10-28 17:55:00|17.68|16|17.59|15.91|17.78|16.08|17.45|15.79|0
1635444000000|2021-10-28 18:00:00|17.63|15.96|18.15|16.42|18.2|16.47|17.59|15.91|0
1635444300000|2021-10-28 18:05:00|18.13|16.4|18.67|16.89|18.67|16.89|18.1|16.38|0
1635444600000|2021-10-28 18:10:00|18.62|16.85|18.38|16.63|18.67|16.89|18.33|16.58|0
1635444900000|2021-10-28 18:15:00|18.43|16.67|18.86|17.06|18.91|17.11|18.33|16.58|0
1635445200000|2021-10-28 18:20:00|18.91|17.11|18.95|17.15|19|17.19|18.81|17.02|0
1635445500000|2021-10-28 18:25:00|19|17.19|18.9|17.1|19.1|17.28|18.66|16.88|0
1635445800000|2021-10-28 18:30:00|18.95|17.15|18.9|17.1|18.95|17.15|18.81|17.01|0
1635446100000|2021-10-28 18:35:00|18.95|17.15|18.95|17.14|19.15|17.32|18.9|17.1|0
1635446400000|2021-10-28 18:40:00|18.9|17.1|18.61|16.84|18.9|17.1|18.51|16.75|0
1635446700000|2021-10-28 18:45:00|18.66|16.88|18.85|17.05|18.9|17.1|18.46|16.7|0
1635447000000|2021-10-28 18:50:00|18.87|17.07|18.46|16.7|18.95|17.14|18.46|16.7|0
1635447300000|2021-10-28 18:55:00|18.83|17.04|19.65|17.78|19.85|17.96|18.83|17.04|0
1635447600000|2021-10-28 19:00:00|19.6|17.74|19.21|17.38|19.65|17.78|19.02|17.21|0
1635447900000|2021-10-28 19:05:00|19.26|17.42|19.5|17.64|19.55|17.69|19.11|17.29|0
1635448200000|2021-10-28 19:10:00|19.55|17.69|19.01|17.2|19.55|17.69|18.96|17.16|0
1635448500000|2021-10-28 19:15:00|18.92|17.12|19.55|17.69|19.6|17.73|18.87|17.07|0
1635448800000|2021-10-28 19:20:00|19.5|17.68|19.25|17.42|19.79|17.91|19.15|17.33|0
1635449100000|2021-10-28 19:25:00|19.3|17.46|19.15|17.33|19.3|17.46|18.86|17.07|0
1635449400000|2021-10-28 19:30:00|19.1|17.28|19.39|17.55|20.14|18.22|18.91|17.11|0
1635449700000|2021-10-28 19:35:00|19.44|17.59|19.69|17.81|19.99|18.08|19.39|17.55|0
1635450000000|2021-10-28 19:40:00|19.64|17.77|19.1|17.28|19.94|18.04|19.1|17.28|0
1635450300000|2021-10-28 19:45:00|19.15|17.32|19.63|17.76|19.73|17.85|18.95|17.15|0
1635450600000|2021-10-28 19:50:00|19.73|17.85|20.85|18.86|20.85|18.86|19.73|17.85|0
1635450900000|2021-10-28 19:55:00|20.74|18.77|20.95|18.95|21.35|19.35|20.74|18.77|0
1635451200000|2021-10-28 20:00:00|21.2|19.2|20.28|18.35|21.6|19.6|20.13|18.21|0
1635451500000|2021-10-28 20:05:00|20.33|18.39|20.18|18.25|20.53|18.58|19.83|17.94|0
1635451800000|2021-10-28 20:10:00|20.23|18.3|20.17|18.25|20.63|18.67|20.17|18.25|0
1635452100000|2021-10-28 20:15:00|20.38|18.44|20.77|18.79|20.77|18.79|20.38|18.44|0
1635452400000|2021-10-28 20:20:00|20.72|18.75|20.77|18.79|20.82|18.84|20.72|18.75|0
1635452700000|2021-10-28 20:25:00|20.74|18.77|20.77|18.79|20.87|18.89|20.72|18.74|0
1635453000000|2021-10-28 20:30:00|20.11|18.19|19.44|17.59|20.11|18.19|18.32|16.57|0
1635453300000|2021-10-28 20:35:00|19.56|17.7|19.12|17.3|19.56|17.7|18.88|17.08|0
1635453600000|2021-10-28 20:40:00|19.17|17.34|19.56|17.7|19.56|17.7|19.07|17.26|0
1635453900000|2021-10-28 20:45:00|19.51|17.65|19.21|17.38|19.66|17.78|19.12|17.3|0
1635454200000|2021-10-28 20:50:00|19.26|17.43|19.8|17.91|19.92|18.03|19.26|17.43|0
1635454500000|2021-10-28 20:55:00|19.85|17.96|19.38|17.53|19.87|17.98|19.28|17.45|0
1635454800000|2021-10-28 21:00:00|19.51|17.65|19.4|17.55|19.51|17.65|19.36|17.52|0
1635455100000|2021-10-28 21:05:00|19.41|17.56|19.51|17.65|19.51|17.65|19.4|17.55|0
1635455400000|2021-10-28 21:10:00|19.52|17.66|19.45|17.6|19.52|17.66|19.41|17.56|0
1635455700000|2021-10-28 21:15:00|19.48|17.62|19.46|17.61|19.58|17.72|19.45|17.6|0
1635456000000|2021-10-28 21:20:00|19.47|17.66|19.51|17.65|19.54|17.68|19.47|17.62|0
1635456300000|2021-10-28 21:25:00|19.52|17.66|19.74|17.86|19.85|17.96|19.44|17.59|0
1635456600000|2021-10-28 21:30:00|19.78|17.9|19.87|17.98|19.96|18.06|19.74|17.86|0
1635456900000|2021-10-28 21:35:00|19.86|17.97|19.86|17.97|19.91|18.01|19.76|17.88|0
1635457200000|2021-10-28 21:40:00|19.82|17.96|19.82|17.93|19.9|18.01|19.82|17.93|0
1635457500000|2021-10-28 21:45:00|19.72|17.84|19.73|17.86|19.89|17.99|19.72|17.84|0
1635457800000|2021-10-28 21:50:00|19.72|17.85|19.73|17.85|19.84|17.95|19.7|17.82|0
1635458100000|2021-10-28 21:55:00|19.71|17.83|19.62|17.75|19.73|17.85|19.52|17.66|0
1635458400000|2021-10-28 22:00:00|19.31|17.47|19.28|17.45|19.68|17.8|19.14|17.32|0
1635458700000|2021-10-28 22:05:00|19.33|17.49|19.23|17.4|19.43|17.58|19.14|17.31|0
1635459000000|2021-10-28 22:10:00|19.33|17.49|19.28|17.44|19.33|17.49|18.99|17.18|0
1635459300000|2021-10-28 22:15:00|19.23|17.4|19.23|17.4|19.23|17.4|19.04|17.23|0
1635459600000|2021-10-28 22:20:00|19.28|17.44|19.37|17.53|19.42|17.57|19.23|17.4|0
1635459900000|2021-10-28 22:25:00|19.42|17.57|19.67|17.79|19.67|17.79|19.37|17.53|0
1635460200000|2021-10-28 22:30:00|19.72|17.84|19.27|17.44|19.72|17.84|19.27|17.44|0
1635460500000|2021-10-28 22:35:00|19.23|17.39|18.98|17.17|19.27|17.44|18.93|17.13|0
1635460800000|2021-10-28 22:40:00|18.96|17.15|18.74|16.96|19.03|17.22|18.74|16.96|0
1635461100000|2021-10-28 22:45:00|18.84|17.04|18.93|17.13|18.98|17.17|18.81|17.02|0
1635461400000|2021-10-28 22:50:00|18.91|17.11|18.88|17.08|19.03|17.21|18.79|17|0
1635461700000|2021-10-28 22:55:00|18.83|17.04|18.93|17.12|19.02|17.21|18.79|17|0
1635462000000|2021-10-28 23:00:00|18.88|17.08|18.97|17.17|19.12|17.3|18.85|17.06|0
1635462300000|2021-10-28 23:05:00|19.02|17.21|18.88|17.08|19.02|17.21|18.69|16.91|0
1635462600000|2021-10-28 23:10:00|18.85|17.06|19.02|17.21|19.02|17.21|18.83|17.03|0
1635462900000|2021-10-28 23:15:00|18.97|17.16|18.49|16.73|18.97|17.16|18.45|16.69|0
1635463200000|2021-10-28 23:20:00|18.54|16.77|18.54|16.77|18.66|16.88|18.54|16.77|0
1635463500000|2021-10-28 23:25:00|18.59|16.82|18.54|16.77|18.63|16.86|18.49|16.73|0
1635463800000|2021-10-28 23:30:00|18.49|16.73|18.63|16.85|18.63|16.86|18.39|16.64|0
1635464100000|2021-10-28 23:35:00|18.58|16.81|18.53|16.77|18.58|16.81|18.49|16.73|0
1635464400000|2021-10-28 23:40:00|18.49|16.73|18.53|16.77|18.58|16.81|18.39|16.64|0
1635464700000|2021-10-28 23:45:00|18.48|16.72|18.77|16.98|18.77|16.98|18.39|16.64|0
1635465000000|2021-10-28 23:50:00|18.81|17.02|18.86|17.06|18.96|17.15|18.79|17|0
1635465300000|2021-10-28 23:55:00|18.81|17.02|18.76|16.98|18.95|17.15|18.76|16.98|0
1635465600000|2021-10-29 00:00:00|18.81|17.02|18.86|17.06|19.19|17.37|18.62|16.85|0
1635465900000|2021-10-29 00:05:00|18.88|17.08|18.95|17.15|19|17.19|18.57|16.8|0
1635466200000|2021-10-29 00:10:00|19|17.19|18.52|16.76|19|17.19|18.43|16.67|0
1635466500000|2021-10-29 00:15:00|18.47|16.71|18.31|16.56|18.52|16.76|18.24|16.5|0
1635466800000|2021-10-29 00:20:00|18.33|16.59|18.1|16.37|18.42|16.67|18.05|16.33|0
1635467100000|2021-10-29 00:25:00|18.14|16.42|18.14|16.41|18.23|16.5|18.05|16.33|0
1635467400000|2021-10-29 00:30:00|18.09|16.37|18.28|16.54|18.37|16.62|18.09|16.37|0
1635467700000|2021-10-29 00:35:00|18.33|16.58|18.42|16.66|18.47|16.71|18.19|16.45|0
1635468000000|2021-10-29 00:40:00|18.51|16.75|18.6|16.83|18.65|16.88|18.32|16.58|0
1635468300000|2021-10-29 00:45:00|18.56|16.79|18.18|16.45|18.56|16.79|18.13|16.41|0
1635468600000|2021-10-29 00:50:00|18.2|16.47|18.13|16.41|18.32|16.58|18.13|16.41|0
1635468900000|2021-10-29 00:55:00|18.15|16.43|18.13|16.4|18.18|16.45|17.99|16.28|0
1635469200000|2021-10-29 01:00:00|18.15|16.42|17.99|16.28|18.32|16.57|17.94|16.24|0
1635469500000|2021-10-29 01:05:00|17.94|16.24|17.62|15.94|17.94|16.24|17.62|15.94|0
1635469800000|2021-10-29 01:10:00|17.67|15.99|17.94|16.23|17.94|16.23|17.62|15.94|0
1635470100000|2021-10-29 01:15:00|17.89|16.19|17.85|16.15|18.03|16.32|17.8|16.11|0
1635470400000|2021-10-29 01:20:00|17.89|16.19|17.62|15.94|17.89|16.19|17.55|15.88|0
1635470700000|2021-10-29 01:25:00|17.66|15.98|17.94|16.23|17.98|16.27|17.57|15.9|0
1635471000000|2021-10-29 01:30:00|17.96|16.25|18.07|16.35|18.17|16.44|17.8|16.1|0
1635471300000|2021-10-29 01:35:00|18.12|16.39|17.84|16.14|18.12|16.39|17.7|16.02|0
1635471600000|2021-10-29 01:40:00|17.79|16.1|17.98|16.26|17.98|16.26|17.7|16.02|0
1635471900000|2021-10-29 01:45:00|17.88|16.18|18.02|16.3|18.07|16.35|17.79|16.1|0
1635472200000|2021-10-29 01:50:00|18.07|16.35|18.3|16.55|18.3|16.55|17.97|16.26|0
1635472500000|2021-10-29 01:55:00|18.25|16.51|17.95|16.24|18.34|16.6|17.93|16.22|0
1635472800000|2021-10-29 02:00:00|17.93|16.22|18.02|16.3|18.16|16.43|17.92|16.22|0
1635473100000|2021-10-29 02:05:00|17.97|16.26|18.06|16.34|18.11|16.38|17.97|16.26|0
1635473400000|2021-10-29 02:10:00|18.01|16.3|18.34|16.59|18.34|16.59|17.92|16.21|0
1635473700000|2021-10-29 02:15:00|18.36|16.61|18.29|16.55|18.36|16.61|18.24|16.5|0
1635474000000|2021-10-29 02:20:00|18.34|16.59|18.15|16.42|18.34|16.59|18.1|16.38|0
1635474300000|2021-10-29 02:25:00|18.1|16.38|18.15|16.42|18.29|16.54|18.1|16.38|0
1635474600000|2021-10-29 02:30:00|18.1|16.38|18|16.29|18.1|16.38|17.96|16.25|0
1635474900000|2021-10-29 02:35:00|17.96|16.25|18.05|16.33|18.14|16.41|17.96|16.25|0
1635475200000|2021-10-29 02:40:00|18.1|16.37|18.14|16.41|18.14|16.41|18.05|16.33|0
1635475500000|2021-10-29 02:45:00|18.16|16.43|18.23|16.49|18.33|16.58|18.16|16.43|0
1635475800000|2021-10-29 02:50:00|18.25|16.52|18.14|16.41|18.28|16.54|18.14|16.41|0
1635476100000|2021-10-29 02:55:00|18.18|16.45|18.18|16.45|18.23|16.49|18.13|16.41|0
1635476400000|2021-10-29 03:00:00|18.23|16.49|18.18|16.45|18.23|16.49|18.04|16.32|0
1635476700000|2021-10-29 03:05:00|18.23|16.49|18.22|16.49|18.27|16.53|18.18|16.45|0
1635477000000|2021-10-29 03:10:00|18.18|16.45|18.22|16.49|18.27|16.53|18.13|16.4|0
1635477300000|2021-10-29 03:15:00|18.27|16.53|18.22|16.49|18.32|16.57|18.17|16.44|0
1635477600000|2021-10-29 03:20:00|18.27|16.53|18.69|16.91|18.83|17.04|18.27|16.53|0
1635477900000|2021-10-29 03:25:00|18.71|16.93|18.88|17.08|18.97|17.17|18.64|16.87|0
1635478200000|2021-10-29 03:30:00|18.85|17.06|18.78|16.99|18.88|17.08|18.73|16.95|0
1635478500000|2021-10-29 03:35:00|18.83|17.04|18.78|16.99|18.88|17.08|18.78|16.99|0
1635478800000|2021-10-29 03:40:00|18.75|16.97|18.63|16.86|18.78|16.99|18.63|16.86|0
1635479100000|2021-10-29 03:45:00|18.68|16.9|18.54|16.77|18.73|16.95|18.54|16.77|0
1635479400000|2021-10-29 03:50:00|18.56|16.79|18.54|16.77|18.63|16.86|18.49|16.73|0
1635479700000|2021-10-29 03:55:00|18.49|16.73|18.53|16.77|18.63|16.86|18.44|16.69|0
1635480000000|2021-10-29 04:00:00|18.58|16.81|18.58|16.81|18.63|16.85|18.49|16.73|0
1635480300000|2021-10-29 04:05:00|18.53|16.77|18.63|16.85|18.63|16.85|18.48|16.72|0
1635480600000|2021-10-29 04:10:00|18.58|16.81|18.53|16.76|18.63|16.85|18.48|16.72|0
1635480900000|2021-10-29 04:15:00|18.58|16.81|18.62|16.85|18.62|16.85|18.58|16.81|0
1635481200000|2021-10-29 04:20:00|19.79|17.91|19.79|17.91|20.32|18.38|19.79|17.91|0
1635481500000|2021-10-29 04:25:00|19.84|17.95|19.69|17.82|19.84|17.95|19.65|17.77|0
1635481800000|2021-10-29 04:30:00|19.64|17.77|19.16|17.34|19.69|17.82|19.16|17.34|0
1635482100000|2021-10-29 04:35:00|19.21|17.38|19.02|17.21|19.21|17.38|19.02|17.21|0
1635482400000|2021-10-29 04:40:00|19.06|17.25|19.11|17.29|19.21|17.38|18.97|17.16|0
1635482700000|2021-10-29 04:45:00|19.16|17.33|18.92|17.12|19.16|17.33|18.92|17.12|0
1635483000000|2021-10-29 04:50:00|18.97|17.16|19.01|17.2|19.06|17.25|18.87|17.07|0
1635483300000|2021-10-29 04:55:00|18.96|17.16|18.87|17.07|19.01|17.2|18.87|17.07|0
1635483600000|2021-10-29 05:00:00|18.82|17.03|18.68|16.9|18.92|17.11|18.63|16.86|0
1635483900000|2021-10-29 05:05:00|18.7|16.92|18.44|16.69|18.73|16.94|18.44|16.69|0
1635484200000|2021-10-29 05:10:00|18.49|16.73|18.58|16.81|18.58|16.81|18.26|16.52|0
1635484500000|2021-10-29 05:15:00|18.51|16.75|18.86|17.06|18.91|17.11|18.51|16.75|0
1635484800000|2021-10-29 05:20:00|18.91|17.11|18.58|16.81|18.91|17.11|18.44|16.68|0
1635485100000|2021-10-29 05:25:00|18.63|16.85|18.58|16.81|18.69|16.91|18.53|16.77|0
1635485400000|2021-10-29 05:30:00|18.55|16.79|18.67|16.89|18.9|17.1|18.55|16.79|0
1635485700000|2021-10-29 05:35:00|18.69|16.91|18.74|16.95|18.78|16.99|18.62|16.85|0
1635486000000|2021-10-29 05:40:00|18.76|16.97|18.62|16.84|18.76|16.97|18.48|16.72|0
1635486300000|2021-10-29 05:45:00|18.64|16.87|18.52|16.76|18.64|16.87|18.43|16.68|0
1635486600000|2021-10-29 05:50:00|18.48|16.72|18.43|16.67|18.52|16.76|18.29|16.55|0
1635486900000|2021-10-29 05:55:00|18.45|16.69|18.43|16.67|18.71|16.93|18.43|16.67|0
1635487200000|2021-10-29 06:00:00|18.57|16.8|18.15|16.42|18.57|16.8|18.06|16.34|0
1635487500000|2021-10-29 06:05:00|18.1|16.38|17.61|15.93|18.15|16.42|17.58|15.91|0
1635487800000|2021-10-29 06:10:00|17.56|15.89|17.6|15.93|17.87|16.17|17.52|15.85|0
1635488100000|2021-10-29 06:15:00|17.58|15.91|17.96|16.25|18.03|16.31|17.58|15.91|0
1635488400000|2021-10-29 06:20:00|18.01|16.29|17.92|16.21|18.01|16.29|17.74|16.05|0
1635488700000|2021-10-29 06:25:00|17.87|16.17|18.37|16.62|18.37|16.62|17.82|16.13|0
1635489000000|2021-10-29 06:30:00|18.42|16.66|18.46|16.7|18.6|16.83|18.19|16.45|0
1635489300000|2021-10-29 06:35:00|18.51|16.74|18.37|16.62|18.55|16.79|18.32|16.58|0
1635489600000|2021-10-29 06:40:00|18.41|16.66|18.18|16.45|18.41|16.66|18.09|16.37|0
1635489900000|2021-10-29 06:45:00|18.13|16.41|18.04|16.32|18.27|16.53|18.04|16.32|0
1635490200000|2021-10-29 06:50:00|18.09|16.37|18.18|16.45|18.32|16.57|17.95|16.24|0
1635490500000|2021-10-29 06:55:00|18.13|16.4|18.27|16.53|18.36|16.61|18.04|16.32|0
1635490800000|2021-10-29 07:00:00|18.13|16.4|17.76|16.07|18.7|16.92|17.17|15.53|0
1635491100000|2021-10-29 07:05:00|17.83|16.13|18.32|16.58|18.32|16.58|17.34|15.69|0
1635491400000|2021-10-29 07:10:00|18.37|16.62|19.21|17.38|19.26|17.42|18.32|16.58|0
1635491700000|2021-10-29 07:15:00|19.16|17.34|18.83|17.04|19.4|17.55|18.83|17.04|0
1635492000000|2021-10-29 07:20:00|18.85|17.06|19.4|17.55|19.4|17.55|18.78|16.99|0
1635492300000|2021-10-29 07:25:00|19.45|17.59|18.33|16.58|19.59|17.72|18.33|16.58|0
1635492600000|2021-10-29 07:30:00|18.47|16.71|18.1|16.37|18.61|16.84|17.91|16.21|0
1635492900000|2021-10-29 07:35:00|18.14|16.41|18.14|16.41|18.19|16.46|17.96|16.25|0
1635493200000|2021-10-29 07:40:00|18.23|16.5|18.14|16.41|18.28|16.54|18|16.29|0
1635493500000|2021-10-29 07:45:00|18.09|16.37|17.95|16.24|18.18|16.45|17.91|16.2|0
1635493800000|2021-10-29 07:50:00|18|16.28|18.07|16.34|18.18|16.45|17.48|15.81|0
1635494100000|2021-10-29 07:55:00|18.09|16.37|17.88|16.18|18.13|16.41|17.74|16.05|0
1635494400000|2021-10-29 08:00:00|17.86|16.16|18.04|16.32|18.04|16.32|17.68|15.99|0
1635494700000|2021-10-29 08:05:00|18.09|16.36|17.9|16.2|18.27|16.53|17.85|16.15|0
1635495000000|2021-10-29 08:10:00|17.99|16.28|18.13|16.4|18.17|16.44|17.9|16.19|0
1635495300000|2021-10-29 08:15:00|18.08|16.36|18.1|16.38|18.15|16.42|17.9|16.19|0
1635495600000|2021-10-29 08:20:00|18.08|16.36|18.08|16.36|18.26|16.53|18.03|16.32|0
1635495900000|2021-10-29 08:25:00|18.17|16.44|17.09|15.46|18.17|16.44|17.04|15.42|0
1635496200000|2021-10-29 08:30:00|17.04|15.42|17.4|15.74|17.76|16.06|17.04|15.42|0
1635496500000|2021-10-29 08:35:00|17.44|15.78|17.22|15.58|17.44|15.78|16.95|15.34|0
1635496800000|2021-10-29 08:40:00|17.17|15.54|17.3|15.65|17.3|15.65|16.95|15.34|0
1635497100000|2021-10-29 08:45:00|17.28|15.63|17.04|15.41|17.39|15.74|16.99|15.37|0
1635497400000|2021-10-29 08:50:00|17.01|15.39|17.61|15.94|17.61|15.94|16.93|15.31|0
1635497700000|2021-10-29 08:55:00|17.57|15.89|17.66|15.97|17.75|16.06|17.39|15.73|0
1635498000000|2021-10-29 09:00:00|17.52|15.85|17.61|15.93|17.79|16.1|17.48|15.81|0
1635498300000|2021-10-29 09:05:00|17.52|15.85|17.83|16.14|17.97|16.26|17.47|15.81|0
1635498600000|2021-10-29 09:10:00|17.79|16.09|17.79|16.09|17.97|16.26|17.7|16.01|0
1635498900000|2021-10-29 09:15:00|17.74|16.05|17.29|15.64|17.79|16.09|17.16|15.52|0
1635499200000|2021-10-29 09:20:00|17.34|15.68|18.41|16.66|18.48|16.72|16.89|15.28|0
1635499500000|2021-10-29 09:25:00|18.46|16.7|18.32|16.58|18.46|16.7|18|16.29|0
1635499800000|2021-10-29 09:30:00|18.27|16.53|18.27|16.53|18.46|16.7|18.23|16.49|0
1635500100000|2021-10-29 09:35:00|18.32|16.57|18.36|16.61|18.55|16.78|18.32|16.57|0
1635500400000|2021-10-29 09:40:00|18.29|16.55|18.13|16.41|18.32|16.57|18|16.28|0
1635500700000|2021-10-29 09:45:00|18.09|16.36|18.18|16.44|18.31|16.57|18.04|16.32|0
1635501000000|2021-10-29 09:50:00|18.2|16.46|18.33|16.59|18.59|16.82|18.2|16.46|0
1635501300000|2021-10-29 09:55:00|18.36|16.61|18.33|16.59|18.54|16.78|18.31|16.57|0
1635501600000|2021-10-29 10:00:00|18.31|16.57|18.54|16.77|18.75|16.96|18.31|16.57|0
1635501900000|2021-10-29 10:05:00|18.49|16.73|18.31|16.56|18.49|16.73|18.22|16.48|0
1635502200000|2021-10-29 10:10:00|18.26|16.52|17.4|15.75|18.35|16.6|17.4|15.75|0
1635502500000|2021-10-29 10:15:00|17.43|15.77|17.4|15.75|17.58|15.91|17.32|15.67|0
1635502800000|2021-10-29 10:20:00|17.42|15.76|18.11|16.39|18.38|16.63|17.18|15.55|0
1635503100000|2021-10-29 10:25:00|18.07|16.35|18.29|16.55|18.33|16.59|18.07|16.35|0
1635503400000|2021-10-29 10:30:00|18.33|16.59|18.7|16.92|18.74|16.96|18.24|16.51|0
1635503700000|2021-10-29 10:35:00|18.65|16.88|18.86|17.06|18.97|17.17|18.61|16.83|0
1635504000000|2021-10-29 10:40:00|18.88|17.08|18.88|17.08|19.02|17.21|18.65|16.87|0
1635504300000|2021-10-29 10:45:00|18.9|17.1|19.06|17.25|19.25|17.42|18.9|17.1|0
1635504600000|2021-10-29 10:50:00|19.11|17.29|18.92|17.12|19.11|17.29|18.88|17.08|0
1635504900000|2021-10-29 10:55:00|18.9|17.1|19.01|17.2|19.15|17.33|18.55|16.79|0
1635505200000|2021-10-29 11:00:00|18.97|17.16|19.2|17.37|19.2|17.37|18.92|17.12|0
1635505500000|2021-10-29 11:05:00|19.15|17.33|19.01|17.2|19.2|17.37|18.89|17.09|0
1635505800000|2021-10-29 11:10:00|18.96|17.16|19.15|17.32|19.34|17.5|18.96|17.16|0
1635506100000|2021-10-29 11:15:00|19.1|17.28|19.1|17.28|19.19|17.37|19.05|17.24|0
1635506400000|2021-10-29 11:20:00|19.05|17.24|19.14|17.32|19.24|17.41|19.05|17.24|0
1635506700000|2021-10-29 11:25:00|19.17|17.34|19.14|17.32|19.24|17.41|19.07|17.26|0
1635507000000|2021-10-29 11:30:00|19.1|17.28|19|17.19|19.24|17.4|18.91|17.11|0
1635507300000|2021-10-29 11:35:00|19.05|17.23|19.71|17.83|19.76|17.87|19.05|17.23|0
1635507600000|2021-10-29 11:40:00|19.76|17.87|19.56|17.7|19.76|17.87|19.42|17.57|0
1635507900000|2021-10-29 11:45:00|19.61|17.74|19.66|17.78|19.85|17.96|19.47|17.61|0
1635508200000|2021-10-29 11:50:00|19.61|17.74|18.78|16.99|19.9|18|18.78|16.99|0
1635508500000|2021-10-29 11:55:00|18.82|17.03|18.31|16.57|18.82|17.03|18.31|16.57|0
1635508800000|2021-10-29 12:00:00|18.27|16.53|18.31|16.57|18.36|16.61|18.08|16.36|0
1635509100000|2021-10-29 12:05:00|18.26|16.52|18.72|16.94|18.77|16.98|18.26|16.52|0
1635509400000|2021-10-29 12:10:00|18.77|16.98|18.72|16.94|18.96|17.15|18.58|16.81|0
1635509700000|2021-10-29 12:15:00|18.77|16.98|16.56|14.98|18.77|16.98|16.02|14.49|0
1635510000000|2021-10-29 12:20:00|16.58|15|16.45|14.88|16.71|15.12|16.45|14.88|0
1635510300000|2021-10-29 12:25:00|16.41|14.84|16.56|14.98|16.62|15.04|16.41|14.84|0
1635510600000|2021-10-29 12:30:00|16.54|14.96|16.75|15.16|16.98|15.36|16.23|14.69|0
1635510900000|2021-10-29 12:35:00|16.67|15.08|16.71|15.12|17.15|15.52|16.49|14.92|0
1635511200000|2021-10-29 12:40:00|16.62|15.04|16.27|14.72|16.75|15.16|16.27|14.72|0
1635511500000|2021-10-29 12:45:00|16.23|14.68|15.76|14.26|16.36|14.8|15.59|14.1|0
1635511800000|2021-10-29 12:50:00|15.71|14.22|15.42|13.95|15.76|14.26|15.22|13.77|0
1635512100000|2021-10-29 12:55:00|15.46|13.99|15.63|14.14|15.8|14.29|15.38|13.91|0
1635512400000|2021-10-29 13:00:00|15.6|14.12|15.46|13.99|15.88|14.37|15.38|13.91|0
1635512700000|2021-10-29 13:05:00|15.5|14.02|15.25|13.8|15.5|14.02|15.13|13.69|0
1635513000000|2021-10-29 13:10:00|15.21|13.76|16.05|14.52|16.05|14.52|15.21|13.76|0
1635513300000|2021-10-29 13:15:00|16.01|14.48|16.26|14.71|16.48|14.91|15.92|14.41|0
1635513600000|2021-10-29 13:20:00|16.22|14.67|16.35|14.79|16.43|14.87|16.17|14.63|0
1635513900000|2021-10-29 13:25:00|16.26|14.71|16.15|14.61|16.69|15.1|16.13|14.59|0
1635514200000|2021-10-29 13:30:00|16.26|14.71|17.13|15.5|17.18|15.54|15.75|14.25|0
1635514500000|2021-10-29 13:35:00|17.04|15.42|18.02|16.3|18.23|16.49|17|15.38|0
1635514800000|2021-10-29 13:40:00|18.09|16.37|18.32|16.58|18.47|16.71|18|16.28|0
1635515100000|2021-10-29 13:45:00|18.37|16.62|18.7|16.92|18.7|16.92|18.09|16.36|0
1635515400000|2021-10-29 13:50:00|18.75|16.96|19.04|17.22|19.13|17.31|18.13|16.41|0
1635515700000|2021-10-29 13:55:00|18.99|17.18|17.09|15.46|20.28|18.35|16.95|15.34|0
1635516000000|2021-10-29 14:00:00|17.13|15.5|16.99|15.38|17.36|15.71|16.9|15.29|0
1635516300000|2021-10-29 14:05:00|17.09|15.46|17.68|16|17.97|16.26|17.09|15.46|0
1635516600000|2021-10-29 14:10:00|17.64|15.96|17.08|15.46|17.64|15.96|17.04|15.41|0
1635516900000|2021-10-29 14:15:00|17.13|15.5|16.67|15.09|17.31|15.66|16.19|14.65|0
1635517200000|2021-10-29 14:20:00|16.63|15.05|16.45|14.88|17.26|15.62|16.45|14.88|0
1635517500000|2021-10-29 14:25:00|16.54|14.96|16.4|14.84|16.76|15.17|16.1|14.57|0
1635517800000|2021-10-29 14:30:00|16.45|14.88|16.45|14.88|16.49|14.92|15.97|14.45|0
1635518100000|2021-10-29 14:35:00|16.4|14.84|16.53|14.96|16.8|15.2|16.4|14.84|0
1635518400000|2021-10-29 14:40:00|16.62|15.04|16.94|15.32|16.94|15.32|16.36|14.8|0
1635518700000|2021-10-29 14:45:00|16.89|15.28|17.58|15.9|17.62|15.94|16.85|15.24|0
1635519000000|2021-10-29 14:50:00|17.62|15.94|17.34|15.69|17.9|16.2|17.21|15.57|0
1635519300000|2021-10-29 14:55:00|17.21|15.57|17.43|15.77|17.86|16.15|17.16|15.53|0
1635519600000|2021-10-29 15:00:00|17.53|15.86|17.71|16.02|17.85|16.15|17.43|15.77|0
1635519900000|2021-10-29 15:05:00|17.76|16.07|18.42|16.67|18.42|16.67|17.52|15.86|0
1635520200000|2021-10-29 15:10:00|18.38|16.63|18.47|16.71|18.81|17.02|18.38|16.63|0
1635520500000|2021-10-29 15:15:00|18.52|16.75|17.4|15.75|18.96|17.15|17.4|15.75|0
1635520800000|2021-10-29 15:20:00|17.45|15.79|18.68|16.9|18.68|16.9|17.36|15.7|0
1635521100000|2021-10-29 15:25:00|18.63|16.85|18.38|16.63|19.15|17.33|18.38|16.63|0
1635521400000|2021-10-29 15:30:00|18.43|16.68|18.97|17.16|19.22|17.39|18.43|16.68|0
1635521700000|2021-10-29 15:35:00|18.92|17.12|18.48|16.72|18.92|17.12|18.33|16.58|0
1635522000000|2021-10-29 15:40:00|18.43|16.67|18.14|16.41|18.57|16.8|17.94|16.24|0
1635522300000|2021-10-29 15:45:00|18.09|16.36|18.13|16.41|18.18|16.45|17.9|16.19|0
1635522600000|2021-10-29 15:50:00|18.18|16.45|18.47|16.71|18.57|16.8|18.09|16.36|0
1635522900000|2021-10-29 15:55:00|18.52|16.76|18.37|16.62|18.86|17.07|18.37|16.62|0
1635523200000|2021-10-29 16:00:00|18.47|16.71|18.66|16.89|18.71|16.93|18.18|16.45|0
1635523500000|2021-10-29 16:05:00|18.71|16.93|19.16|17.33|19.21|17.38|18.66|16.88|0
1635523800000|2021-10-29 16:10:00|19.11|17.29|19.41|17.56|19.77|17.88|19.11|17.29|0
1635524100000|2021-10-29 16:15:00|19.46|17.61|19.61|17.74|19.61|17.74|19.36|17.51|0
1635524400000|2021-10-29 16:20:00|19.66|17.79|20.33|18.4|20.54|18.59|19.51|17.65|0
1635524700000|2021-10-29 16:25:00|20.28|18.35|20.59|18.63|20.59|18.63|19.97|18.07|0
1635525000000|2021-10-29 16:30:00|20.54|18.59|20.17|18.25|20.59|18.63|20.17|18.25|0
1635525300000|2021-10-29 16:35:00|20.22|18.3|20.38|18.44|20.38|18.44|20.17|18.25|0
1635525600000|2021-10-29 16:40:00|20.33|18.39|20.43|18.48|20.48|18.53|20.27|18.34|0
1635525900000|2021-10-29 16:45:00|20.48|18.53|20.01|18.1|20.48|18.53|19.96|18.06|0
1635526200000|2021-10-29 16:50:00|20.06|18.15|19.8|17.92|20.06|18.15|19.65|17.78|0
1635526500000|2021-10-29 16:55:00|19.85|17.96|19.75|17.87|20.01|18.1|19.6|17.73|0
1635526800000|2021-10-29 17:00:00|19.8|17.91|20.06|18.15|20.06|18.15|19.65|17.77|0
1635527100000|2021-10-29 17:05:00|20|18.1|19.95|18.05|20|18.1|19.75|17.87|0
1635527400000|2021-10-29 17:10:00|19.9|18|20.16|18.24|20.21|18.29|19.85|17.96|0
1635527700000|2021-10-29 17:15:00|20.11|18.19|20.52|18.57|20.52|18.57|20.05|18.14|0
1635528000000|2021-10-29 17:20:00|20.47|18.52|20.05|18.14|20.47|18.52|20|18.09|0
1635528300000|2021-10-29 17:25:00|20.1|18.19|19.94|18.04|20.21|18.28|19.89|18|0
1635528600000|2021-10-29 17:30:00|20|18.09|19.84|17.95|20.15|18.23|19.84|17.95|0
1635528900000|2021-10-29 17:35:00|19.89|18|19.84|17.95|19.94|18.04|19.68|17.81|0
1635529200000|2021-10-29 17:40:00|19.79|17.9|19.73|17.85|19.89|17.99|19.63|17.76|0
1635529500000|2021-10-29 17:45:00|19.78|17.9|19.27|17.44|19.78|17.9|19.12|17.3|0
1635529800000|2021-10-29 17:50:00|19.32|17.48|19.47|17.62|19.52|17.67|19.22|17.39|0
1635530100000|2021-10-29 17:55:00|19.42|17.57|19.68|17.8|19.78|17.9|19.42|17.57|0
1635530400000|2021-10-29 18:00:00|19.62|17.76|19.62|17.75|19.67|17.8|19.37|17.52|0
1635530700000|2021-10-29 18:05:00|19.57|17.71|19.67|17.8|19.7|17.82|19.47|17.61|0
1635531000000|2021-10-29 18:10:00|19.62|17.75|19.42|17.57|19.77|17.89|19.37|17.52|0
1635531300000|2021-10-29 18:15:00|19.47|17.61|18.91|17.11|19.47|17.61|18.86|17.07|0
1635531600000|2021-10-29 18:20:00|18.96|17.16|18.32|16.58|19.16|17.34|18.32|16.58|0
1635531900000|2021-10-29 18:25:00|18.37|16.62|17.93|16.23|18.42|16.66|17.93|16.23|0
1635532200000|2021-10-29 18:30:00|17.98|16.27|17.93|16.23|18.17|16.44|17.74|16.05|0
1635532500000|2021-10-29 18:35:00|17.98|16.27|18.22|16.48|18.41|16.66|17.98|16.27|0
1635532800000|2021-10-29 18:40:00|18.32|16.57|18.75|16.97|18.85|17.06|18.27|16.53|0
1635533100000|2021-10-29 18:45:00|18.8|17.01|18.8|17.01|18.9|17.1|18.46|16.7|0
1635533400000|2021-10-29 18:50:00|18.75|16.97|18.75|16.96|18.95|17.14|18.65|16.88|0
1635533700000|2021-10-29 18:55:00|18.8|17.01|18.65|16.87|18.95|17.14|18.5|16.74|0
1635534000000|2021-10-29 19:00:00|18.7|16.92|18.45|16.7|18.85|17.05|18.21|16.48|0
1635534300000|2021-10-29 19:05:00|18.5|16.74|18.7|16.92|18.89|17.09|18.36|16.61|0
1635534600000|2021-10-29 19:10:00|18.65|16.87|18.4|16.65|18.7|16.92|18.26|16.52|0
1635534900000|2021-10-29 19:15:00|18.45|16.69|17.97|16.25|18.5|16.74|17.49|15.83|0
1635535200000|2021-10-29 19:20:00|18.01|16.3|17.63|15.95|18.35|16.6|17.63|15.95|0
1635535500000|2021-10-29 19:25:00|17.68|15.99|18.06|16.34|18.11|16.38|17.58|15.91|0
1635535800000|2021-10-29 19:30:00|18.01|16.29|18.54|16.77|18.59|16.82|17.84|16.14|0
1635536100000|2021-10-29 19:35:00|18.49|16.73|18.83|17.04|19.13|17.31|18.49|16.73|0
1635536400000|2021-10-29 19:40:00|18.78|17|19.43|17.58|19.59|17.72|18.78|17|0
1635536700000|2021-10-29 19:45:00|19.38|17.54|19.71|17.83|20.05|18.14|19.38|17.54|0
1635537000000|2021-10-29 19:50:00|19.74|17.86|21.1|19.1|21.15|19.15|19.43|17.58|0
1635537300000|2021-10-29 19:55:00|21.15|19.15|20.46|18.51|21.36|19.36|20.41|18.47|0
1635537600000|2021-10-29 20:00:00|20.57|18.61|21.42|19.42|22.39|20.39|20.46|18.51|0
1635537900000|2021-10-29 20:05:00|21.32|19.32|21.37|19.37|21.37|19.37|21.06|19.06|0
1635538200000|2021-10-29 20:10:00|21.32|19.32|21.68|19.68|21.89|19.89|21.32|19.32|0
1635753600000|2021-11-01 08:00:00|23.79|21.79|23.54|21.54|23.87|21.87|23.37|21.37|0
1635753900000|2021-11-01 08:05:00|23.59|21.59|23.05|21.05|23.97|21.97|22.94|20.94|0
1635754200000|2021-11-01 08:10:00|23.1|21.1|23.43|21.43|23.43|21.43|23.05|21.05|0
1635754500000|2021-11-01 08:15:00|23.55|21.55|24.05|22.05|24.16|22.16|23.49|21.49|0
1635754800000|2021-11-01 08:20:00|24.11|22.11|24.27|22.27|24.39|22.39|24.05|22.05|0
1635755100000|2021-11-01 08:25:00|24.22|22.22|24.39|22.39|24.56|22.56|23.99|21.99|0
1635755400000|2021-11-01 08:30:00|24.44|22.44|24.39|22.39|24.67|22.67|24.33|22.33|0
1635755700000|2021-11-01 08:35:00|24.41|22.41|24.67|22.67|24.85|22.85|24.41|22.41|0
1635756000000|2021-11-01 08:40:00|24.61|22.61|24.84|22.84|24.84|22.84|24.56|22.56|0
1635756300000|2021-11-01 08:45:00|24.78|22.78|24.78|22.78|24.9|22.9|24.67|22.67|0
1635756600000|2021-11-01 08:50:00|24.72|22.72|24.96|22.96|24.96|22.96|24.72|22.72|0
1635756900000|2021-11-01 08:55:00|24.9|22.9|25.07|23.07|25.07|23.07|24.84|22.84|0
1635757200000|2021-11-01 09:00:00|25.13|23.13|25.48|23.48|25.48|23.48|24.89|22.89|0
1635757500000|2021-11-01 09:05:00|25.42|23.42|25.78|23.78|25.78|23.78|25.42|23.42|0
1635757800000|2021-11-01 09:10:00|25.84|23.84|25.54|23.54|25.9|23.9|25.48|23.48|0
1635758100000|2021-11-01 09:15:00|25.51|23.51|25.67|23.67|26.43|24.43|25.36|23.36|0
1635758400000|2021-11-01 09:20:00|25.61|23.61|26.99|24.99|27.05|25.05|25.61|23.61|0
1635758700000|2021-11-01 09:25:00|27.05|25.05|26.99|24.99|27.05|25.05|26.74|24.74|0
1635759000000|2021-11-01 09:30:00|27.05|25.05|27.04|25.04|27.11|25.11|26.86|24.86|0
1635759300000|2021-11-01 09:35:00|26.98|24.98|27.04|25.04|27.17|25.17|26.86|24.86|0
1635759600000|2021-11-01 09:40:00|27.1|25.1|26.92|24.92|27.1|25.1|26.86|24.86|0
1635759900000|2021-11-01 09:45:00|26.86|24.86|26.86|24.86|26.92|24.92|26.68|24.68|0
1635760200000|2021-11-01 09:50:00|26.79|24.79|26.79|24.79|26.92|24.92|26.79|24.79|0
1635760500000|2021-11-01 09:55:00|26.73|24.73|26.85|24.85|26.97|24.97|26.73|24.73|0
1635760800000|2021-11-01 10:00:00|26.91|24.91|26.91|24.91|26.97|24.97|26.79|24.79|0
1635761100000|2021-11-01 10:05:00|26.85|24.85|26.97|24.97|27.03|25.03|26.85|24.85|0
1635761400000|2021-11-01 10:10:00|26.91|24.91|27.09|25.09|27.09|25.09|26.91|24.91|0
1635761700000|2021-11-01 10:15:00|27.03|25.03|27.27|25.27|27.33|25.33|26.97|24.97|0
1635762000000|2021-11-01 10:20:00|27.33|25.33|27.14|25.14|27.39|25.39|27.14|25.14|0
1635762300000|2021-11-01 10:25:00|27.08|25.08|26.9|24.9|27.08|25.08|26.84|24.84|0
1635762600000|2021-11-01 10:30:00|26.96|24.96|27.08|25.08|27.14|25.14|26.9|24.9|0
1635762900000|2021-11-01 10:35:00|27.14|25.14|27.11|25.11|27.26|25.26|27.08|25.08|0
1635763200000|2021-11-01 10:40:00|27.08|25.08|27.01|25.01|27.14|25.14|27.01|25.01|0
1635763500000|2021-11-01 10:45:00|27.07|25.07|27.19|25.19|27.2|25.2|27.01|25.01|0
1635763800000|2021-11-01 10:50:00|27.13|25.13|27.32|25.32|27.44|25.44|27.13|25.13|0
1635764100000|2021-11-01 10:55:00|27.31|25.31|27.5|25.5|27.5|25.5|27.25|25.25|0
1635764400000|2021-11-01 11:00:00|27.47|25.47|27.68|25.68|27.68|25.68|27.44|25.44|0
1635764700000|2021-11-01 11:05:00|27.74|25.74|27.68|25.68|27.74|25.74|27.62|25.62|0
1635765000000|2021-11-01 11:10:00|27.62|25.62|27.43|25.43|27.68|25.68|27.43|25.43|0
1635765300000|2021-11-01 11:15:00|27.4|25.4|27.3|25.3|27.49|25.49|27.24|25.24|0
1635765600000|2021-11-01 11:20:00|27.24|25.24|27.18|25.18|27.24|25.24|27.12|25.12|0
1635765900000|2021-11-01 11:25:00|27.24|25.24|27.18|25.18|27.24|25.24|27.18|25.18|0
1635766200000|2021-11-01 11:30:00|27.12|25.12|26.93|24.93|27.12|25.12|26.93|24.93|0
1635766500000|2021-11-01 11:35:00|26.87|24.87|26.87|24.87|26.87|24.87|26.81|24.81|0
1635766800000|2021-11-01 11:40:00|26.81|24.81|26.81|24.81|26.81|24.81|26.69|24.69|0
1635767100000|2021-11-01 11:45:00|26.87|24.87|26.92|24.92|26.99|24.99|26.8|24.8|0
1635767400000|2021-11-01 11:50:00|26.86|24.86|26.86|24.86|26.98|24.98|26.86|24.86|0
1635767700000|2021-11-01 11:55:00|26.8|24.8|26.86|24.86|26.92|24.92|26.8|24.8|0
1635768000000|2021-11-01 12:00:00|26.83|24.83|26.62|24.62|26.86|24.86|26.62|24.62|0
1635768300000|2021-11-01 12:05:00|26.68|24.68|26.49|24.49|26.68|24.68|26.31|24.31|0
1635768600000|2021-11-01 12:10:00|26.43|24.43|26.43|24.43|26.49|24.49|26.31|24.31|0
1635768900000|2021-11-01 12:15:00|26.37|24.37|26.49|24.49|26.55|24.55|26.25|24.25|0
1635769200000|2021-11-01 12:20:00|26.43|24.43|26.43|24.43|26.49|24.49|26.37|24.37|0
1635769500000|2021-11-01 12:25:00|26.49|24.49|26.43|24.43|26.49|24.49|26.37|24.37|0
1635769800000|2021-11-01 12:30:00|26.37|24.37|25.89|23.89|26.37|24.37|25.89|23.89|0
1635770100000|2021-11-01 12:35:00|25.83|23.83|25.89|23.89|26|24|25.71|23.71|0
1635770400000|2021-11-01 12:40:00|25.83|23.83|25.65|23.65|25.89|23.89|25.53|23.53|0
1635770700000|2021-11-01 12:45:00|25.71|23.71|25.24|23.24|25.88|23.88|25.18|23.18|0
1635771000000|2021-11-01 12:50:00|25.18|23.18|25.32|23.32|25.36|23.36|25.18|23.18|0
1635771300000|2021-11-01 12:55:00|25.35|23.35|25.24|23.24|25.35|23.35|25.18|23.18|0
1635771600000|2021-11-01 13:00:00|25.18|23.18|24.89|22.89|25.29|23.29|24.83|22.83|0
1635771900000|2021-11-01 13:05:00|24.95|22.95|24.43|22.43|25|23|24.15|22.15|0
1635772200000|2021-11-01 13:10:00|24.38|22.38|24.94|22.94|25|23|24.38|22.38|0
1635772500000|2021-11-01 13:15:00|24.89|22.89|25.17|23.17|25.17|23.17|24.88|22.88|0
1635772800000|2021-11-01 13:20:00|25.11|23.11|25.05|23.05|25.11|23.11|24.82|22.82|0
1635773100000|2021-11-01 13:25:00|25|23|24.94|22.94|25.17|23.17|24.88|22.88|0
1635773400000|2021-11-01 13:30:00|25.05|23.05|25.34|23.34|25.86|23.86|24.48|22.48|0
1635773700000|2021-11-01 13:35:00|25.28|23.28|24.51|22.51|25.28|23.28|23.26|21.26|0
1635774000000|2021-11-01 13:40:00|24.39|22.39|23.94|21.94|24.56|22.56|23.83|21.83|0
1635774300000|2021-11-01 13:45:00|23.89|21.89|22.64|20.64|24.33|22.33|22.58|20.58|0
1635774600000|2021-11-01 13:50:00|22.53|20.53|23.06|21.06|23.39|21.39|22.21|20.21|0
1635774900000|2021-11-01 13:55:00|22.96|20.96|22.53|20.53|23.23|21.23|22.34|20.34|0
1635775200000|2021-11-01 14:00:00|22.47|20.47|20.72|18.74|22.47|20.47|20.25|18.32|0
1635775500000|2021-11-01 14:05:00|20.93|18.93|22.52|20.52|22.68|20.68|20.93|18.93|0
1635775800000|2021-11-01 14:10:00|22.47|20.47|22.1|20.1|22.68|20.68|21.69|19.69|0
1635776100000|2021-11-01 14:15:00|22.2|20.2|22.1|20.1|22.52|20.52|21.89|19.89|0
1635776400000|2021-11-01 14:20:00|22.15|20.15|21.48|19.48|22.68|20.68|21.32|19.32|0
1635776700000|2021-11-01 14:25:00|21.53|19.53|22.46|20.46|22.78|20.78|21.53|19.53|0
1635777000000|2021-11-01 14:30:00|22.41|20.41|22.2|20.2|22.41|20.41|21.68|19.68|0
1635777300000|2021-11-01 14:35:00|22.14|20.14|21.78|19.78|22.25|20.25|21.68|19.68|0
1635777600000|2021-11-01 14:40:00|21.83|19.83|21.78|19.78|22.09|20.09|21.42|19.42|0
1635777900000|2021-11-01 14:45:00|21.83|19.83|21.98|19.98|22.24|20.24|21.62|19.62|0
1635778200000|2021-11-01 14:50:00|21.93|19.93|21.22|19.22|22.4|20.4|21.22|19.22|0
1635778500000|2021-11-01 14:55:00|21.32|19.32|21.52|19.52|21.52|19.52|20.97|18.97|0
1635778800000|2021-11-01 15:00:00|21.42|19.42|22.55|20.55|22.76|20.76|21.42|19.42|0
1635779100000|2021-11-01 15:05:00|22.5|20.5|22.34|20.34|22.76|20.76|22.34|20.34|0
1635779400000|2021-11-01 15:10:00|22.29|20.29|22.08|20.08|22.34|20.34|21.82|19.82|0
1635779700000|2021-11-01 15:15:00|22.02|20.02|22.65|20.65|22.65|20.65|21.97|19.97|0
1635780000000|2021-11-01 15:20:00|22.6|20.6|23.02|21.02|23.24|21.24|22.6|20.6|0
1635780300000|2021-11-01 15:25:00|23.07|21.07|21.98|19.98|23.13|21.13|21.81|19.81|0
1635780600000|2021-11-01 15:30:00|22.03|20.03|22.45|20.45|22.56|20.56|22.03|20.03|0
1635780900000|2021-11-01 15:35:00|22.4|20.4|21.76|19.76|22.4|20.4|21.66|19.66|0
1635781200000|2021-11-01 15:40:00|21.71|19.71|22.13|20.13|22.13|20.13|21.51|19.51|0
1635781500000|2021-11-01 15:45:00|22.07|20.07|22.13|20.13|22.28|20.28|21.81|19.81|0
1635781800000|2021-11-01 15:50:00|22.18|20.18|21.81|19.81|22.18|20.18|21.71|19.71|0
1635782100000|2021-11-01 15:55:00|21.76|19.76|22.44|20.44|22.44|20.44|21.76|19.76|0
1635782400000|2021-11-01 16:00:00|22.49|20.49|22.44|20.44|22.52|20.52|22.23|20.23|0
1635782700000|2021-11-01 16:05:00|22.49|20.49|22.75|20.75|22.76|20.76|22.33|20.33|0
1635783000000|2021-11-01 16:10:00|22.7|20.7|22.73|20.73|22.92|20.92|22.59|20.59|0
1635783300000|2021-11-01 16:15:00|22.75|20.75|22.64|20.64|22.86|20.86|22.33|20.33|0
1635783600000|2021-11-01 16:20:00|22.7|20.7|22.8|20.8|22.96|20.96|22.59|20.59|0
1635783900000|2021-11-01 16:25:00|22.75|20.75|22.85|20.85|22.85|20.85|22.53|20.53|0
1635784200000|2021-11-01 16:30:00|22.91|20.91|21.85|19.85|22.91|20.91|21.8|19.8|0
1635784500000|2021-11-01 16:35:00|21.8|19.8|22.22|20.22|22.27|20.27|21.74|19.74|0
1635784800000|2021-11-01 16:40:00|22.17|20.17|22.32|20.32|22.54|20.54|22.17|20.17|0
1635785100000|2021-11-01 16:45:00|22.27|20.27|22.43|20.43|22.48|20.48|22|20|0
1635785400000|2021-11-01 16:50:00|22.48|20.48|22.48|20.48|22.54|20.54|22.32|20.32|0
1635785700000|2021-11-01 16:55:00|22.54|20.54|22.53|20.53|22.59|20.59|22.43|20.43|0
1635786000000|2021-11-01 17:00:00|22.59|20.59|22.48|20.48|22.64|20.64|22.48|20.48|0
1635786300000|2021-11-01 17:05:00|22.53|20.53|22.15|20.15|22.59|20.59|22.15|20.15|0
1635786600000|2021-11-01 17:10:00|22.21|20.21|22.21|20.21|22.21|20.21|22.05|20.05|0
1635786900000|2021-11-01 17:15:00|22.26|20.26|22.04|20.04|22.47|20.47|21.99|19.99|0
1635787200000|2021-11-01 17:20:00|21.99|19.99|21|19|22.04|20.04|20.89|18.9|0
1635787500000|2021-11-01 17:25:00|21.05|19.05|21|19|21.41|19.41|20.68|18.71|0
1635787800000|2021-11-01 17:30:00|20.94|18.95|20.89|18.9|21.05|19.05|20.57|18.61|0
1635788100000|2021-11-01 17:35:00|20.86|18.87|21.15|19.15|21.25|19.25|20.84|18.85|0
1635788400000|2021-11-01 17:40:00|21.1|19.1|20.1|18.18|21.1|19.1|20.04|18.14|0
1635788700000|2021-11-01 17:45:00|20.04|18.14|20.3|18.37|20.46|18.51|20.04|18.14|0
1635789000000|2021-11-01 17:50:00|20.25|18.32|19.78|17.9|20.35|18.42|19.78|17.9|0
1635789300000|2021-11-01 17:55:00|19.83|17.95|20.09|18.18|20.25|18.32|19.83|17.94|0
1635789600000|2021-11-01 18:00:00|20.04|18.13|19.83|17.94|20.3|18.36|19.73|17.85|0
1635789900000|2021-11-01 18:05:00|19.78|17.9|19.93|18.03|20.14|18.22|19.68|17.8|0
1635790200000|2021-11-01 18:10:00|19.98|18.08|19.37|17.52|20.14|18.22|19.27|17.43|0
1635790500000|2021-11-01 18:15:00|19.34|17.5|19.17|17.34|19.47|17.62|18.82|17.03|0
1635790800000|2021-11-01 18:20:00|19.12|17.3|19.87|17.98|19.93|18.03|19.07|17.25|0
1635791100000|2021-11-01 18:25:00|19.82|17.93|19.67|17.79|19.92|18.03|19.57|17.7|0
1635791400000|2021-11-01 18:30:00|19.72|17.84|20.44|18.5|20.49|18.54|19.67|17.79|0
1635791700000|2021-11-01 18:35:00|20.34|18.49|20.13|18.21|20.65|18.69|20.13|18.21|0
1635792000000|2021-11-01 18:40:00|20.18|18.26|20.7|18.73|20.7|18.73|20.13|18.21|0
1635792300000|2021-11-01 18:45:00|20.65|18.68|20.91|18.92|20.97|18.97|20.65|18.68|0
1635792600000|2021-11-01 18:50:00|20.97|18.97|20.59|18.63|20.97|18.97|20.54|18.58|0
1635792900000|2021-11-01 18:55:00|20.64|18.68|20.86|18.87|21.07|19.07|20.59|18.63|0
1635793200000|2021-11-01 19:00:00|20.8|18.82|21.06|19.06|21.06|19.06|20.59|18.63|0
1635793500000|2021-11-01 19:05:00|21.12|19.12|20.91|18.91|21.12|19.12|20.8|18.82|0
1635793800000|2021-11-01 19:10:00|20.96|18.96|21.11|19.11|21.16|19.16|20.96|18.96|0
1635794100000|2021-11-01 19:15:00|21.01|19.01|20.9|18.91|21.11|19.11|20.85|18.86|0
1635794400000|2021-11-01 19:20:00|20.95|18.96|21.42|19.42|21.42|19.42|20.37|18.43|0
1635794700000|2021-11-01 19:25:00|21.47|19.47|21.21|19.21|21.52|19.52|21.16|19.16|0
1635795000000|2021-11-01 19:30:00|21.26|19.26|21.83|19.83|21.83|19.83|21.26|19.26|0
1635795300000|2021-11-01 19:35:00|21.78|19.78|21.57|19.57|21.89|19.89|21.31|19.31|0
1635795600000|2021-11-01 19:40:00|21.62|19.62|21.83|19.83|21.88|19.88|21.31|19.31|0
1635795900000|2021-11-01 19:45:00|21.85|19.85|21.88|19.88|21.99|19.99|21.72|19.72|0
1635796200000|2021-11-01 19:50:00|21.99|19.99|21.61|19.61|22.36|20.36|21.41|19.41|0
1635796500000|2021-11-01 19:55:00|21.67|19.67|22.52|20.52|22.95|20.95|21.46|19.46|0
1635796800000|2021-11-01 20:00:00|22.73|20.73|22.41|20.41|22.73|20.73|22.3|20.3|0
1635797100000|2021-11-01 20:05:00|22.46|20.46|22.14|20.14|22.51|20.51|22.08|20.08|0
1635797400000|2021-11-01 20:10:00|22.08|20.08|22.35|20.35|22.62|20.62|22.08|20.08|0
1635797700000|2021-11-01 20:15:00|22.25|20.13|22.41|20.28|22.47|20.33|22.25|20.13|0
1635798000000|2021-11-01 20:20:00|22.47|20.33|22.58|20.43|22.64|20.48|22.47|20.33|0
1635798300000|2021-11-01 20:25:00|22.64|20.48|22.64|20.48|22.7|20.53|22.64|20.48|0
1635798600000|2021-11-01 20:30:00|22.69|20.53|22.75|20.58|22.75|20.58|22.64|20.48|0
1635798900000|2021-11-01 20:35:00|22.69|20.53|22.63|20.48|22.69|20.53|22.63|20.48|0
1635799500000|2021-11-01 20:45:00|22.69|20.53|22.74|20.58|22.74|20.58|22.63|20.47|0
1635799800000|2021-11-01 20:50:00|22.69|20.53|22.63|20.47|22.74|20.58|22.63|20.47|0
1635800100000|2021-11-01 20:55:00|22.68|20.52|22.77|20.6|22.77|20.6|22.63|20.47|0
1635800400000|2021-11-01 21:00:00|22.72|20.55|22.7|20.54|22.72|20.56|22.66|20.5|0
1635800700000|2021-11-01 21:05:00|22.71|20.55|22.64|20.49|22.71|20.55|22.63|20.47|0
1635801000000|2021-11-01 21:10:00|22.62|20.48|22.54|20.4|22.64|20.48|22.53|20.38|0
1635801300000|2021-11-01 21:15:00|22.55|20.41|22.61|20.45|22.62|20.46|22.53|20.39|0
1635801600000|2021-11-01 21:20:00|22.62|20.46|22.63|20.48|22.65|20.49|22.62|20.46|0
1635801900000|2021-11-01 21:25:00|22.52|20.38|22.59|20.44|22.59|20.44|22.52|20.38|0
1635802200000|2021-11-01 21:30:00|22.56|20.41|22.58|20.43|22.59|20.44|22.56|20.41|0
1635802500000|2021-11-01 21:35:00|22.56|20.41|22.57|20.42|22.58|20.43|22.56|20.41|0
1635802800000|2021-11-01 21:40:00|22.56|20.43|22.58|20.43|22.58|20.43|22.56|20.41|0
1635803100000|2021-11-01 21:45:00|22.59|20.44|22.6|20.45|22.62|20.47|22.59|20.44|0
1635803400000|2021-11-01 21:50:00|22.59|20.44|22.64|20.49|22.64|20.49|22.59|20.44|0
1635803700000|2021-11-01 21:55:00|22.65|20.5|22.6|20.45|22.68|20.52|22.6|20.45|0
1635804000000|2021-11-01 22:00:00|22.8|20.63|22.43|20.29|22.86|20.68|22.37|20.24|0
1635804300000|2021-11-01 22:05:00|22.4|20.27|22.31|20.19|22.43|20.29|22.26|20.14|0
1635804600000|2021-11-01 22:10:00|22.37|20.24|22.31|20.19|22.42|20.29|22.31|20.19|0
1635804900000|2021-11-01 22:15:00|22.25|20.14|22.08|19.98|22.25|20.14|22.08|19.98|0
1635805200000|2021-11-01 22:20:00|22.14|20.03|22.42|20.28|22.48|20.34|22.08|19.98|0
1635805500000|2021-11-01 22:25:00|22.48|20.34|22.7|20.54|22.7|20.54|22.48|20.34|0
1635805800000|2021-11-01 22:30:00|22.76|20.59|22.7|20.54|22.93|20.75|22.7|20.54|0
1635806100000|2021-11-01 22:35:00|22.76|20.59|22.98|20.79|22.98|20.79|22.7|20.54|0
1635806400000|2021-11-01 22:40:00|23.04|20.85|23.27|21.05|23.27|21.05|23.04|20.85|0
1635806700000|2021-11-01 22:45:00|23.21|21|22.98|20.79|23.27|21.05|22.98|20.79|0
1635807000000|2021-11-01 22:50:00|22.95|20.76|23.03|20.84|23.04|20.84|22.92|20.74|0
1635807300000|2021-11-01 22:55:00|23.09|20.89|23.12|20.92|23.27|21.05|23.03|20.84|0
1635807600000|2021-11-01 23:00:00|23.09|20.89|22.74|20.58|23.09|20.89|22.63|20.48|0
1635807900000|2021-11-01 23:05:00|22.71|20.55|22.57|20.42|22.74|20.58|22.35|20.22|0
1635808200000|2021-11-01 23:10:00|22.63|20.47|22.29|20.16|22.68|20.52|22.17|20.06|0
1635808500000|2021-11-01 23:15:00|22.34|20.21|22.57|20.42|22.62|20.47|22.29|20.16|0
1635808800000|2021-11-01 23:20:00|22.62|20.47|22.56|20.42|22.74|20.57|22.56|20.42|0
1635809100000|2021-11-01 23:25:00|22.59|20.44|22.79|20.62|22.91|20.72|22.59|20.44|0
1635809400000|2021-11-01 23:30:00|22.73|20.57|22.33|20.21|22.73|20.57|22.28|20.16|0
1635809700000|2021-11-01 23:35:00|22.39|20.26|22.33|20.21|22.45|20.31|22.22|20.1|0
1635810000000|2021-11-01 23:40:00|22.28|20.15|22.39|20.25|22.44|20.31|22.22|20.1|0
1635810300000|2021-11-01 23:45:00|22.44|20.31|22.38|20.25|22.5|20.36|22.38|20.25|0
1635810600000|2021-11-01 23:50:00|22.44|20.3|22.33|20.2|22.44|20.3|22.27|20.15|0
1635810900000|2021-11-01 23:55:00|22.38|20.25|22.18|20.07|22.44|20.3|22.16|20.05|0
1635811200000|2021-11-02 00:00:00|22.1|19.99|22.15|20.04|22.38|20.25|21.88|19.79|0
1635811500000|2021-11-02 00:05:00|22.21|20.09|22.1|19.99|22.38|20.25|22.1|19.99|0
1635811800000|2021-11-02 00:10:00|22.04|19.94|21.98|19.89|22.1|19.99|21.82|19.74|0
1635812100000|2021-11-02 00:15:00|22.04|19.94|21.98|19.89|22.15|20.04|21.81|19.74|0
1635812400000|2021-11-02 00:20:00|22.04|19.94|21.92|19.83|22.15|20.04|21.87|19.78|0
1635812700000|2021-11-02 00:25:00|21.98|19.88|21.86|19.78|22.03|19.93|21.81|19.73|0
1635813000000|2021-11-02 00:30:00|21.92|19.83|21.86|19.78|21.98|19.88|21.81|19.73|0
1635813300000|2021-11-02 00:35:00|21.83|19.75|21.92|19.83|21.97|19.88|21.81|19.73|0
1635813600000|2021-11-02 00:40:00|21.89|19.8|21.86|19.78|22.03|19.93|21.86|19.78|0
1635813900000|2021-11-02 00:45:00|21.8|19.73|21.97|19.88|22.02|19.93|21.8|19.73|0
1635814200000|2021-11-02 00:50:00|22.02|19.93|21.91|19.82|22.19|20.08|21.91|19.82|0
1635814500000|2021-11-02 00:55:00|21.94|19.85|22.1|20|22.13|20.02|21.91|19.82|0
1635814800000|2021-11-02 01:00:00|22.13|20.02|22.13|20.02|22.41|20.28|22.02|19.92|0
1635815100000|2021-11-02 01:05:00|22.18|20.07|22.52|20.38|22.52|20.38|22.18|20.07|0
1635815400000|2021-11-02 01:10:00|22.58|20.43|22.35|20.22|22.58|20.43|22.35|20.22|0
1635815700000|2021-11-02 01:15:00|22.41|20.27|22.12|20.02|22.41|20.27|22.12|20.02|0
1635816000000|2021-11-02 01:20:00|22.18|20.07|22.01|19.91|22.23|20.12|21.95|19.86|0
1635816300000|2021-11-02 01:25:00|21.95|19.86|21.98|19.88|22.01|19.91|21.84|19.76|0
1635816600000|2021-11-02 01:30:00|21.95|19.86|21.18|19.16|22.06|19.96|21.18|19.16|0
1635816900000|2021-11-02 01:35:00|21.13|19.11|21.18|19.16|21.23|19.21|21.02|19.02|0
1635817200000|2021-11-02 01:40:00|21.2|19.19|21.23|19.21|21.29|19.26|21.02|19.01|0
1635817500000|2021-11-02 01:45:00|21.29|19.26|21.07|19.06|21.29|19.26|20.96|18.96|0
1635817800000|2021-11-02 01:50:00|20.96|18.96|21.17|19.16|21.23|19.21|20.96|18.96|0
1635818100000|2021-11-02 01:55:00|21.12|19.11|21.06|19.06|21.23|19.2|21.06|19.06|0
1635818400000|2021-11-02 02:00:00|21.12|19.11|21.33|19.3|21.33|19.3|21.06|19.06|0
1635818700000|2021-11-02 02:05:00|21.28|19.25|20.9|18.91|21.28|19.25|20.84|18.86|0
1635819000000|2021-11-02 02:10:00|20.95|18.96|21|19|21.11|19.1|20.9|18.91|0
1635819300000|2021-11-02 02:15:00|20.95|18.95|20.84|18.86|21.08|19.07|20.84|18.86|0
1635819600000|2021-11-02 02:20:00|20.81|18.85|20.86|18.88|20.95|18.95|20.78|18.81|0
1635819900000|2021-11-02 02:25:00|20.89|18.9|20.89|18.9|21|19|20.86|18.87|0
1635820200000|2021-11-02 02:30:00|20.84|18.85|20.41|18.47|20.84|18.85|20.36|18.42|0
1635820500000|2021-11-02 02:35:00|20.36|18.42|20.57|18.61|20.57|18.61|20.3|18.37|0
1635820800000|2021-11-02 02:40:00|20.51|18.56|20.41|18.46|20.57|18.61|20.3|18.37|0
1635821100000|2021-11-02 02:45:00|20.35|18.41|20.35|18.41|20.46|18.51|20.3|18.37|0
1635821400000|2021-11-02 02:50:00|20.4|18.46|20.3|18.36|20.46|18.51|20.3|18.36|0
1635821700000|2021-11-02 02:55:00|20.35|18.41|20.37|18.43|20.45|18.5|20.3|18.36|0
1635822000000|2021-11-02 03:00:00|20.35|18.41|20.61|18.65|20.61|18.65|20.35|18.41|0
1635822300000|2021-11-02 03:05:00|20.58|18.62|20.61|18.64|20.66|18.69|20.55|18.6|0
1635822600000|2021-11-02 03:10:00|20.55|18.6|20.29|18.36|20.55|18.6|20.08|18.17|0
1635822900000|2021-11-02 03:15:00|20.24|18.31|20.08|18.17|20.39|18.45|20.08|18.17|0
1635823200000|2021-11-02 03:20:00|20.13|18.21|20.18|18.26|20.18|18.26|19.92|18.02|0
1635823500000|2021-11-02 03:25:00|20.13|18.21|20.18|18.26|20.23|18.3|20.07|18.16|0
1635823800000|2021-11-02 03:30:00|20.23|18.3|20.2|18.28|20.33|18.4|20.18|18.25|0
1635824100000|2021-11-02 03:35:00|20.23|18.3|20.44|18.49|20.44|18.49|20.18|18.25|0
1635824400000|2021-11-02 03:40:00|20.49|18.54|20.38|18.44|20.49|18.54|20.35|18.42|0
1635824700000|2021-11-02 03:45:00|20.35|18.42|20.33|18.39|20.38|18.44|20.27|18.34|0
1635825000000|2021-11-02 03:50:00|20.35|18.41|20.33|18.39|20.38|18.44|20.27|18.34|0
1635825300000|2021-11-02 03:55:00|20.32|18.44|20.53|18.58|20.53|18.58|20.32|18.39|0
1635825600000|2021-11-02 04:00:00|20.48|18.53|20.53|18.58|20.59|18.63|20.48|18.53|0
1635825900000|2021-11-02 04:05:00|20.58|18.62|20.64|18.67|20.69|18.72|20.53|18.58|0
1635826200000|2021-11-02 04:10:00|20.69|18.72|20.74|18.77|20.79|18.81|20.64|18.67|0
1635826500000|2021-11-02 04:15:00|20.69|18.76|20.58|18.62|20.69|18.76|20.58|18.62|0
1635826800000|2021-11-02 04:20:00|20.63|18.67|20.52|18.57|20.63|18.67|20.47|18.52|0
1635827100000|2021-11-02 04:25:00|20.47|18.52|20.57|18.62|20.58|18.62|20.42|18.47|0
1635827400000|2021-11-02 04:30:00|20.63|18.61|20.63|18.66|20.73|18.76|20.63|18.61|0
1635827700000|2021-11-02 04:35:00|20.68|18.71|20.57|18.61|20.68|18.71|20.52|18.56|0
1635828000000|2021-11-02 04:40:00|20.52|18.56|20.57|18.61|20.68|18.71|20.52|18.56|0
1635828300000|2021-11-02 04:45:00|20.62|18.66|20.57|18.61|20.62|18.66|20.51|18.56|0
1635828600000|2021-11-02 04:50:00|20.62|18.66|20.51|18.56|20.62|18.66|20.46|18.51|0
1635828900000|2021-11-02 04:55:00|20.46|18.51|20.46|18.51|20.56|18.61|20.4|18.46|0
1635829200000|2021-11-02 05:00:00|20.4|18.46|20.3|18.36|20.51|18.56|20.19|18.27|0
1635829500000|2021-11-02 05:05:00|20.24|18.32|20.61|18.65|20.61|18.65|20.24|18.32|0
1635829800000|2021-11-02 05:10:00|20.56|18.6|20.72|18.74|20.72|18.74|20.51|18.55|0
1635830100000|2021-11-02 05:15:00|20.77|18.79|20.55|18.6|20.77|18.79|20.55|18.6|0
1635830400000|2021-11-02 05:20:00|20.58|18.62|20.63|18.67|20.71|18.74|20.5|18.55|0
1635830700000|2021-11-02 05:25:00|20.61|18.64|20.71|18.74|20.76|18.79|20.61|18.64|0
1635831000000|2021-11-02 05:30:00|20.74|18.76|20.82|18.83|20.98|18.98|20.74|18.76|0
1635831300000|2021-11-02 05:35:00|20.76|18.78|21.57|19.52|21.63|19.57|20.76|18.78|0
1635831600000|2021-11-02 05:40:00|21.74|19.67|21.63|19.57|21.79|19.72|21.57|19.52|0
1635831900000|2021-11-02 05:45:00|21.68|19.62|21.57|19.51|21.68|19.62|21.51|19.46|0
1635832200000|2021-11-02 05:50:00|21.62|19.56|22.11|20.01|22.34|20.21|21.57|19.51|0
1635832500000|2021-11-02 05:55:00|22.06|19.96|21.89|19.8|22.06|19.96|21.83|19.75|0
1635832800000|2021-11-02 06:00:00|21.83|19.75|21.45|19.41|21.89|19.8|21.45|19.41|0
1635833100000|2021-11-02 06:05:00|21.39|19.36|21.77|19.7|21.78|19.7|21.34|19.31|0
1635833400000|2021-11-02 06:10:00|21.72|19.65|21.61|19.55|21.77|19.7|21.61|19.55|0
1635833700000|2021-11-02 06:15:00|21.66|19.6|21.94|19.85|22.05|19.95|21.66|19.6|0
1635834000000|2021-11-02 06:20:00|21.88|19.8|21.88|19.8|22.05|19.95|21.77|19.7|0
1635834300000|2021-11-02 06:25:00|21.82|19.75|21.66|19.59|21.82|19.75|21.55|19.5|0
1635834600000|2021-11-02 06:30:00|21.68|19.62|21.93|19.84|21.99|19.89|21.55|19.49|0
1635834900000|2021-11-02 06:35:00|21.99|19.89|21.93|19.84|22.1|19.99|21.93|19.84|0
1635835200000|2021-11-02 06:40:00|21.98|19.89|21.98|19.89|21.98|19.89|21.87|19.79|0
1635835500000|2021-11-02 06:45:00|21.95|19.86|22.03|19.94|22.09|19.99|21.87|19.79|0
1635835800000|2021-11-02 06:50:00|22.06|19.96|22.54|20.39|22.54|20.39|22.03|19.94|0
1635836100000|2021-11-02 06:55:00|22.48|20.34|22.37|20.24|22.48|20.34|22.31|20.19|0
1635836400000|2021-11-02 07:00:00|22.31|20.18|22.08|19.98|22.42|20.29|22.03|19.93|0
1635836700000|2021-11-02 07:05:00|22.09|20.09|22.14|20.14|22.24|20.24|22.03|20.03|0
1635837000000|2021-11-02 07:10:00|22.08|20.08|22.35|20.35|22.35|20.35|22.08|20.08|0
1635837300000|2021-11-02 07:15:00|22.32|20.32|22.44|20.44|23.4|21.4|22.32|20.32|0
1635837600000|2021-11-02 07:20:00|22.39|20.39|22.09|20.09|22.44|20.44|21.8|19.8|0
1635837900000|2021-11-02 07:25:00|22.12|20.12|21.9|19.9|22.12|20.12|21.75|19.75|0
1635838200000|2021-11-02 07:30:00|21.96|19.96|22.01|20.01|22.01|20.01|21.8|19.8|0
1635838500000|2021-11-02 07:35:00|21.95|19.95|22.22|20.22|22.27|20.27|21.93|19.93|0
1635838800000|2021-11-02 07:40:00|22.27|20.27|22|20|22.27|20.27|22|20|0
1635839100000|2021-11-02 07:45:00|21.95|19.95|22.21|20.21|22.22|20.22|21.9|19.9|0
1635839400000|2021-11-02 07:50:00|22.16|20.16|22.62|20.62|22.64|20.64|22.16|20.16|0
1635839700000|2021-11-02 07:55:00|22.64|20.64|22.37|20.37|22.75|20.75|22.32|20.32|0
1635840000000|2021-11-02 08:00:00|22.43|20.43|22.15|20.15|22.43|20.43|22.05|20.05|0
1635840300000|2021-11-02 08:05:00|22.1|20.1|22.15|20.15|22.53|20.53|22.1|20.1|0
1635840600000|2021-11-02 08:10:00|22.1|20.1|22.2|20.2|22.31|20.31|22.05|20.05|0
1635840900000|2021-11-02 08:15:00|22.15|20.15|22.04|20.04|22.23|20.23|22.04|20.04|0
1635841200000|2021-11-02 08:20:00|22.1|20.1|22.15|20.15|22.36|20.36|22.04|20.04|0
1635841500000|2021-11-02 08:25:00|22.2|20.2|22.36|20.36|22.58|20.58|22.2|20.2|0
1635841800000|2021-11-02 08:30:00|22.25|20.25|22.63|20.63|22.74|20.74|22.25|20.25|0
1635842100000|2021-11-02 08:35:00|22.57|20.57|22.46|20.46|22.68|20.68|22.46|20.46|0
1635842400000|2021-11-02 08:40:00|22.41|20.41|22.46|20.46|22.6|20.6|22.41|20.41|0
1635842700000|2021-11-02 08:45:00|22.52|20.52|22.19|20.19|22.57|20.57|22.03|20.03|0
1635843000000|2021-11-02 08:50:00|22.24|20.24|22.03|20.03|22.24|20.24|21.98|19.98|0
1635843300000|2021-11-02 08:55:00|22.08|20.08|21.55|19.55|22.19|20.19|21.5|19.5|0
1635843600000|2021-11-02 09:00:00|21.58|19.58|21.55|19.55|21.6|19.6|21.14|19.14|0
1635843900000|2021-11-02 09:05:00|21.6|19.6|21.86|19.86|21.97|19.97|21.55|19.55|0
1635844200000|2021-11-02 09:10:00|21.92|19.92|21.91|19.91|22.02|20.02|21.76|19.76|0
1635844500000|2021-11-02 09:15:00|21.86|19.86|21.81|19.81|22.07|20.07|21.7|19.7|0
1635844800000|2021-11-02 09:20:00|21.86|19.86|22.34|20.34|22.39|20.39|21.81|19.81|0
1635845100000|2021-11-02 09:25:00|22.28|20.28|22.12|20.12|22.28|20.28|22.01|20.01|0
1635845400000|2021-11-02 09:30:00|22.09|20.09|21.91|19.91|22.23|20.23|21.91|19.91|0
1635845700000|2021-11-02 09:35:00|21.85|19.85|21.59|19.59|21.96|19.96|21.59|19.59|0
1635846000000|2021-11-02 09:40:00|21.64|19.64|21.69|19.69|21.74|19.74|21.48|19.48|0
1635846300000|2021-11-02 09:45:00|21.74|19.74|21.8|19.8|21.9|19.9|21.69|19.69|0
1635846600000|2021-11-02 09:50:00|21.74|19.74|21.79|19.79|21.85|19.85|21.64|19.64|0
1635846900000|2021-11-02 09:55:00|21.85|19.85|22.11|20.11|22.16|20.16|21.69|19.69|0
1635847200000|2021-11-02 10:00:00|22.16|20.16|21.95|19.95|22.22|20.22|21.89|19.89|0
1635847500000|2021-11-02 10:05:00|21.89|19.89|21.47|19.47|21.95|19.95|21.47|19.47|0
1635847800000|2021-11-02 10:10:00|21.45|19.45|21.73|19.73|21.73|19.73|21.45|19.45|0
1635848100000|2021-11-02 10:15:00|21.71|19.71|21.78|19.78|21.84|19.84|21.68|19.68|0
1635848400000|2021-11-02 10:20:00|21.84|19.84|21.99|19.99|22.05|20.05|21.62|19.62|0
1635848700000|2021-11-02 10:25:00|22.05|20.05|21.83|19.83|22.1|20.1|21.67|19.67|0
1635849000000|2021-11-02 10:30:00|21.94|19.94|22.15|20.15|22.2|20.2|21.88|19.88|0
1635849300000|2021-11-02 10:35:00|22.2|20.2|22.15|20.15|22.26|20.26|21.99|19.99|0
1635849600000|2021-11-02 10:40:00|22.09|20.09|22.22|20.22|22.36|20.36|22.09|20.09|0
1635849900000|2021-11-02 10:45:00|22.25|20.25|22.3|20.3|22.41|20.41|22.2|20.2|0
1635850200000|2021-11-02 10:50:00|22.25|20.25|22.36|20.36|22.41|20.41|22.25|20.25|0
1635850500000|2021-11-02 10:55:00|22.41|20.41|22.57|20.57|22.57|20.57|22.35|20.35|0
1635850800000|2021-11-02 11:00:00|22.52|20.52|22.57|20.57|22.73|20.73|22.52|20.52|0
1635851100000|2021-11-02 11:05:00|22.51|20.51|22.3|20.3|22.51|20.51|22.14|20.14|0
1635851400000|2021-11-02 11:10:00|22.35|20.35|22.51|20.51|22.56|20.56|22.35|20.35|0
1635851700000|2021-11-02 11:15:00|22.46|20.46|22.51|20.51|22.51|20.51|22.21|20.21|0
1635852000000|2021-11-02 11:20:00|22.56|20.56|22.56|20.56|22.67|20.67|22.45|20.45|0
1635852300000|2021-11-02 11:25:00|22.51|20.51|22.4|20.4|22.51|20.51|22.34|20.34|0
1635852600000|2021-11-02 11:30:00|22.45|20.45|22.99|20.99|23.05|21.05|22.4|20.4|0
1635852900000|2021-11-02 11:35:00|22.94|20.94|22.99|20.99|23.16|21.16|22.88|20.88|0
1635853200000|2021-11-02 11:40:00|23.05|21.05|22.93|20.93|23.05|21.05|22.93|20.93|0
1635853500000|2021-11-02 11:45:00|22.99|20.99|22.88|20.88|23.04|21.04|22.77|20.77|0
1635853800000|2021-11-02 11:50:00|22.82|20.82|22.77|20.77|22.88|20.88|22.66|20.66|0
1635854100000|2021-11-02 11:55:00|22.71|20.71|22.71|20.71|22.77|20.77|22.65|20.65|0
1635854400000|2021-11-02 12:00:00|22.76|20.76|22.93|20.93|22.98|20.98|22.76|20.76|0
1635854700000|2021-11-02 12:05:00|22.98|20.98|22.92|20.92|22.98|20.98|22.81|20.81|0
1635855000000|2021-11-02 12:10:00|22.87|20.87|23.25|21.25|23.31|21.31|22.87|20.87|0
1635855300000|2021-11-02 12:15:00|23.2|21.2|22.97|20.97|23.25|21.25|22.92|20.92|0
1635855600000|2021-11-02 12:20:00|22.92|20.92|23.03|21.03|23.08|21.08|22.92|20.92|0
1635855900000|2021-11-02 12:25:00|22.97|20.97|23.08|21.08|23.14|21.14|22.97|20.97|0
1635856200000|2021-11-02 12:30:00|23.03|21.03|23.19|21.19|23.25|21.25|23.03|21.03|0
1635856500000|2021-11-02 12:35:00|23.24|21.24|23.3|21.3|23.41|21.41|23.24|21.24|0
1635856800000|2021-11-02 12:40:00|23.27|21.27|23.19|21.19|23.3|21.3|23.19|21.19|0
1635857100000|2021-11-02 12:45:00|23.18|21.18|23.13|21.13|23.18|21.18|23.07|21.07|0
1635857400000|2021-11-02 12:50:00|23.18|21.18|23.13|21.13|23.35|21.35|23.13|21.13|0
1635857700000|2021-11-02 12:55:00|23.18|21.18|23.07|21.07|23.4|21.4|23.01|21.01|0
1635858000000|2021-11-02 13:00:00|23.12|21.12|23.01|21.01|23.29|21.29|23.01|21.01|0
1635858300000|2021-11-02 13:05:00|22.96|20.96|22.9|20.9|23.07|21.07|22.9|20.9|0
1635858600000|2021-11-02 13:10:00|22.95|20.95|22.84|20.84|22.95|20.95|22.62|20.62|0
1635858900000|2021-11-02 13:15:00|22.9|20.9|22.73|20.73|22.95|20.95|22.73|20.73|0
1635859200000|2021-11-02 13:20:00|22.79|20.79|22.78|20.78|22.95|20.95|22.78|20.78|0
1635859500000|2021-11-02 13:25:00|22.84|20.84|22.84|20.84|22.95|20.95|22.67|20.67|0
1635859800000|2021-11-02 13:30:00|22.78|20.78|22.62|20.62|23.56|21.56|22.56|20.56|0
1635860100000|2021-11-02 13:35:00|22.51|20.51|23.93|21.93|23.93|21.93|22.51|20.51|0
1635860400000|2021-11-02 13:40:00|23.88|21.88|23.65|21.65|24.05|22.05|23.09|21.09|0
1635860700000|2021-11-02 13:45:00|23.7|21.7|23.99|21.99|24.22|22.22|23.65|21.65|0
1635861000000|2021-11-02 13:50:00|23.7|21.7|24.5|22.5|24.56|22.56|23.64|21.64|0
1635861300000|2021-11-02 13:55:00|24.56|22.56|25.5|23.5|25.5|23.5|23.98|21.98|0
1635861600000|2021-11-02 14:00:00|25.56|23.56|25.28|23.28|25.92|23.92|24.52|22.52|0
1635861900000|2021-11-02 14:05:00|25.34|23.34|24.93|22.93|25.46|23.46|24.4|22.4|0
1635862200000|2021-11-02 14:10:00|24.99|22.99|24.11|22.11|25.16|23.16|23.89|21.89|0
1635862500000|2021-11-02 14:15:00|24.17|22.17|24.4|22.4|24.98|22.98|24.11|22.11|0
1635862800000|2021-11-02 14:20:00|24.51|22.51|24.75|22.75|24.92|22.92|24.46|22.46|0
1635863100000|2021-11-02 14:25:00|24.77|22.77|24.98|22.98|25.16|23.16|24.57|22.57|0
1635863400000|2021-11-02 14:30:00|25.04|23.04|25.15|23.15|25.27|23.27|24.8|22.8|0
1635863700000|2021-11-02 14:35:00|25.03|23.03|25.39|23.39|25.45|23.45|24.68|22.68|0
1635864000000|2021-11-02 14:40:00|25.45|23.45|25.03|23.03|25.51|23.51|24.97|22.97|0
1635864300000|2021-11-02 14:45:00|25.15|23.15|25.5|23.5|25.56|23.56|24.85|22.85|0
1635864600000|2021-11-02 14:50:00|25.44|23.44|25.2|23.2|25.68|23.68|25.2|23.2|0
1635864900000|2021-11-02 14:55:00|25.26|23.26|25.8|23.8|26.16|24.16|25.26|23.26|0
1635865200000|2021-11-02 15:00:00|25.86|23.86|25.98|23.98|26.41|24.41|25.86|23.86|0
1635865500000|2021-11-02 15:05:00|26.04|24.04|25.44|23.44|26.16|24.16|25.44|23.44|0
1635865800000|2021-11-02 15:10:00|25.5|23.5|25.49|23.49|25.73|23.73|25.31|23.31|0
1635866100000|2021-11-02 15:15:00|25.43|23.43|25.25|23.25|25.43|23.43|25.13|23.13|0
1635866400000|2021-11-02 15:20:00|25.31|23.31|25.55|23.55|25.67|23.67|25.07|23.07|0
1635866700000|2021-11-02 15:25:00|25.61|23.61|26.4|24.4|26.4|24.4|25.43|23.43|0
1635867000000|2021-11-02 15:30:00|26.33|24.33|26.21|24.21|26.4|24.4|26.03|24.03|0
1635867300000|2021-11-02 15:35:00|26.27|24.27|26.33|24.33|26.39|24.39|26.09|24.09|0
1635867600000|2021-11-02 15:40:00|26.27|24.27|27.1|25.1|27.1|25.1|26.21|24.21|0
1635867900000|2021-11-02 15:45:00|27.14|25.14|26.63|24.63|27.39|25.39|26.57|24.57|0
1635868200000|2021-11-02 15:50:00|26.7|24.7|26.34|24.34|27.21|25.21|26.22|24.22|0
1635868500000|2021-11-02 15:55:00|26.28|24.28|25.86|23.86|26.34|24.34|25.86|23.86|0
1635868800000|2021-11-02 16:00:00|25.92|23.92|25.62|23.62|26.04|24.04|25.44|23.44|0
1635869100000|2021-11-02 16:05:00|25.56|23.56|25.26|23.26|25.74|23.74|25.08|23.08|0
1635869400000|2021-11-02 16:10:00|25.32|23.32|25.85|23.85|25.97|23.97|25.14|23.14|0
1635869700000|2021-11-02 16:15:00|25.91|23.91|26.27|24.27|26.33|24.33|25.73|23.73|0
1635870000000|2021-11-02 16:20:00|26.33|24.33|26.45|24.45|26.7|24.7|26.33|24.33|0
1635870300000|2021-11-02 16:25:00|26.51|24.51|26.57|24.57|26.57|24.57|26.27|24.27|0
1635870600000|2021-11-02 16:30:00|26.64|24.64|26.63|24.63|26.69|24.69|26.27|24.27|0
1635870900000|2021-11-02 16:35:00|26.69|24.69|26.88|24.88|26.94|24.94|26.63|24.63|0
1635871200000|2021-11-02 16:40:00|26.94|24.94|26.88|24.88|27|25|26.51|24.51|0
1635871500000|2021-11-02 16:45:00|26.81|24.81|27.31|25.31|27.31|25.31|26.81|24.81|0
1635871800000|2021-11-02 16:50:00|27.37|25.37|27.31|25.31|27.56|25.56|27.12|25.12|0
1635872100000|2021-11-02 16:55:00|27.24|25.24|27.18|25.18|27.37|25.37|27.18|25.18|0
1635872400000|2021-11-02 17:00:00|27.24|25.24|27.12|25.12|27.24|25.24|26.81|24.81|0
1635872700000|2021-11-02 17:05:00|27.05|25.05|27.11|25.11|27.36|25.36|26.74|24.74|0
1635873000000|2021-11-02 17:10:00|27.18|25.18|27.36|25.36|27.49|25.49|27.18|25.18|0
1635873300000|2021-11-02 17:15:00|27.3|25.3|27.05|25.05|27.33|25.33|26.98|24.98|0
1635873600000|2021-11-02 17:20:00|27.11|25.11|27.29|25.29|27.36|25.36|26.92|24.92|0
1635873900000|2021-11-02 17:25:00|27.23|25.23|26.24|24.24|27.23|25.23|26.24|24.24|0
1635874200000|2021-11-02 17:30:00|26.18|24.18|25.88|23.88|26.24|24.24|25.88|23.88|0
1635874500000|2021-11-02 17:35:00|25.94|23.94|26.21|24.21|26.3|24.3|25.64|23.64|0
1635874800000|2021-11-02 17:40:00|26.24|24.24|26.66|24.66|26.66|24.66|26.12|24.12|0
1635875100000|2021-11-02 17:45:00|26.73|24.73|26.48|24.48|26.73|24.73|26.3|24.3|0
1635875400000|2021-11-02 17:50:00|26.54|24.54|26.41|24.41|26.72|24.72|26.29|24.29|0
1635875700000|2021-11-02 17:55:00|26.48|24.48|26.41|24.41|26.6|24.6|26.23|24.23|0
1635876000000|2021-11-02 18:00:00|26.47|24.47|26.35|24.35|26.6|24.6|26.05|24.05|0
1635876300000|2021-11-02 18:05:00|26.29|24.29|25.62|23.62|26.29|24.29|25.62|23.62|0
1635876600000|2021-11-02 18:10:00|25.68|23.68|25.8|23.8|25.98|23.98|25.56|23.56|0
1635876900000|2021-11-02 18:15:00|25.68|23.68|26.22|24.22|26.22|24.22|25.38|23.38|0
1635877200000|2021-11-02 18:20:00|26.16|24.16|25.8|23.8|26.22|24.22|25.68|23.68|0
1635877500000|2021-11-02 18:25:00|25.86|23.86|25.97|23.97|26.28|24.28|25.56|23.56|0
1635877800000|2021-11-02 18:30:00|25.91|23.91|25.67|23.67|25.97|23.97|25.67|23.67|0
1635878100000|2021-11-02 18:35:00|25.73|23.73|26.27|24.27|26.33|24.33|25.67|23.67|0
1635878400000|2021-11-02 18:40:00|26.33|24.33|26.58|24.58|26.64|24.64|26.33|24.33|0
1635878700000|2021-11-02 18:45:00|26.51|24.51|26.7|24.7|26.95|24.95|26.51|24.51|0
1635879000000|2021-11-02 18:50:00|26.64|24.64|26.7|24.7|26.88|24.88|26.51|24.51|0
1635879300000|2021-11-02 18:55:00|26.76|24.76|27.06|25.06|27.13|25.13|26.57|24.57|0
1635879600000|2021-11-02 19:00:00|27.13|25.13|27.06|25.06|27.25|25.25|26.94|24.94|0
1635879900000|2021-11-02 19:05:00|27|25|27.19|25.19|27.25|25.25|26.88|24.88|0
1635880200000|2021-11-02 19:10:00|27.12|25.12|26.81|24.81|27.19|25.19|26.69|24.69|0
1635880500000|2021-11-02 19:15:00|26.87|24.87|26.56|24.56|26.93|24.93|26.5|24.5|0
1635880800000|2021-11-02 19:20:00|26.5|24.5|26.38|24.38|26.56|24.56|26.25|24.25|0
1635881100000|2021-11-02 19:25:00|26.31|24.31|26.8|24.8|26.8|24.8|26.13|24.13|0
1635881400000|2021-11-02 19:30:00|26.87|24.87|26.37|24.37|26.93|24.93|26.07|24.07|0
1635881700000|2021-11-02 19:35:00|26.43|24.43|26.25|24.25|26.61|24.61|26.25|24.25|0
1635882000000|2021-11-02 19:40:00|26.31|24.31|26.92|24.92|26.92|24.92|26.25|24.25|0
1635882300000|2021-11-02 19:45:00|26.86|24.86|27.11|25.11|27.42|25.42|26.73|24.73|0
1635882600000|2021-11-02 19:50:00|26.98|24.98|26.24|24.24|26.98|24.98|25.88|23.88|0
1635882900000|2021-11-02 19:55:00|26.18|24.18|26.91|24.91|27.1|25.1|25.82|23.82|0
1635883200000|2021-11-02 20:00:00|26.85|24.85|26.17|24.17|26.98|24.98|26.17|24.17|0
1635883500000|2021-11-02 20:05:00|26.24|24.24|26.29|24.29|26.3|24.3|26.11|24.11|0
1635883800000|2021-11-02 20:10:00|26.23|24.23|26.41|24.41|26.6|24.6|26.23|24.23|0
1635884100000|2021-11-02 20:15:00|26.68|24.28|26.61|24.21|26.74|24.34|26.55|24.15|0
1635884400000|2021-11-02 20:20:00|26.73|24.33|26.61|24.21|26.73|24.33|26.61|24.21|0
1635884700000|2021-11-02 20:25:00|26.67|24.27|26.67|24.27|26.67|24.27|26.61|24.21|0
1635885000000|2021-11-02 20:30:00|26.73|24.33|26.73|24.33|26.73|24.33|26.67|24.27|0
1635885300000|2021-11-02 20:35:00|26.67|24.27|26.73|24.33|26.79|24.39|26.67|24.27|0
1635885600000|2021-11-02 20:40:00|26.66|24.26|26.79|24.39|26.79|24.39|26.66|24.26|0
1635885900000|2021-11-02 20:45:00|26.81|24.41|26.66|24.26|26.97|24.57|26.66|24.26|0
1635886200000|2021-11-02 20:50:00|26.72|24.32|26.66|24.26|26.72|24.32|26.66|24.26|0
1635886500000|2021-11-02 20:55:00|26.72|24.32|26.69|24.29|26.78|24.38|26.62|24.22|0
1635886800000|2021-11-02 21:00:00|26.72|24.32|26.72|24.32|26.72|24.32|26.69|24.29|0
1635887100000|2021-11-02 21:05:00|26.71|24.31|26.7|24.3|26.77|24.37|26.7|24.3|0
1635887400000|2021-11-02 21:10:00|26.71|24.31|26.7|24.3|26.71|24.31|26.69|24.29|0
1635887700000|2021-11-02 21:15:00|26.71|24.31|26.72|24.32|26.72|24.32|26.71|24.31|0
1635888000000|2021-11-02 21:20:00|26.73|24.33|26.71|24.31|26.74|24.34|26.7|24.3|0
1635888300000|2021-11-02 21:25:00|26.69|24.29|26.69|24.29|26.74|24.34|26.69|24.29|0
1635888600000|2021-11-02 21:30:00|26.71|24.31|26.74|24.34|26.81|24.41|26.71|24.31|0
1635888900000|2021-11-02 21:35:00|26.73|24.33|26.69|24.29|26.74|24.34|26.68|24.28|0
1635889200000|2021-11-02 21:40:00|26.68|24.28|26.63|24.23|26.68|24.28|26.62|24.22|0
1635889500000|2021-11-02 21:45:00|26.62|24.22|26.59|24.19|26.62|24.22|26.56|24.16|0
1635889800000|2021-11-02 21:50:00|26.6|24.2|26.65|24.25|26.66|24.26|26.57|24.17|0
1635890100000|2021-11-02 21:55:00|26.59|24.19|26.59|24.19|26.62|24.22|26.57|24.17|0
1635890400000|2021-11-02 22:00:00|26.66|24.26|26.38|23.98|26.66|24.26|26.32|23.92|0
1635890700000|2021-11-02 22:05:00|26.44|24.04|26.2|23.8|26.44|24.04|26.14|23.74|0
1635891000000|2021-11-02 22:10:00|26.26|23.86|26.32|23.92|26.44|24.04|26.26|23.86|0
1635891300000|2021-11-02 22:15:00|26.26|23.86|26.26|23.86|26.32|23.92|26.26|23.86|0
1635891600000|2021-11-02 22:20:00|26.28|23.88|26.31|23.91|26.32|23.92|26.19|23.79|0
1635891900000|2021-11-02 22:25:00|26.25|23.85|26.25|23.85|26.25|23.85|26.19|23.79|0
1635892200000|2021-11-02 22:30:00|26.22|23.82|26.25|23.85|26.31|23.91|26.19|23.79|0
1635892500000|2021-11-02 22:35:00|26.28|23.88|26.37|23.97|26.37|23.97|26.25|23.85|0
1635892800000|2021-11-02 22:40:00|26.43|24.03|26.49|24.09|26.49|24.09|26.31|23.91|0
1635893100000|2021-11-02 22:45:00|26.55|24.15|26.55|24.15|26.61|24.21|26.55|24.15|0
1635893400000|2021-11-02 22:50:00|26.49|24.09|26.18|23.78|26.49|24.09|26.06|23.66|0
1635893700000|2021-11-02 22:55:00|26.12|23.72|26.06|23.66|26.18|23.78|26.06|23.66|0
1635894000000|2021-11-02 23:00:00|26.12|23.72|26.3|23.9|26.3|23.9|26.12|23.72|0
1635894300000|2021-11-02 23:05:00|26.24|23.84|26.17|23.77|26.36|23.96|26.17|23.77|0
1635894600000|2021-11-02 23:10:00|26.11|23.71|26.11|23.71|26.23|23.83|26.05|23.65|0
1635894900000|2021-11-02 23:15:00|26.08|23.68|26.08|23.68|26.17|23.77|26.08|23.68|0
1635895200000|2021-11-02 23:20:00|26.11|23.71|26.05|23.65|26.11|23.71|25.99|23.59|0
1635895500000|2021-11-02 23:25:00|25.99|23.59|26.29|23.89|26.35|23.95|25.99|23.59|0
1635895800000|2021-11-02 23:30:00|26.23|23.83|26.22|23.82|26.29|23.89|26.16|23.76|0
1635896100000|2021-11-02 23:35:00|26.28|23.88|26.22|23.82|26.28|23.88|26.16|23.76|0
1635896400000|2021-11-02 23:40:00|26.16|23.76|26.1|23.7|26.16|23.76|25.98|23.58|0
1635896700000|2021-11-02 23:45:00|26.16|23.76|26.1|23.7|26.16|23.76|26.04|23.64|0
1635897000000|2021-11-02 23:50:00|26.04|23.64|26.03|23.63|26.1|23.7|25.97|23.57|0
1635897300000|2021-11-02 23:55:00|25.97|23.57|26.03|23.63|26.03|23.63|25.91|23.51|0
1635897600000|2021-11-03 00:00:00|25.97|23.57|25.85|23.45|26.03|23.63|25.79|23.39|0
1635897900000|2021-11-03 00:05:00|25.91|23.51|25.67|23.27|25.97|23.57|25.67|23.27|0
1635898200000|2021-11-03 00:10:00|25.7|23.3|25.84|23.44|25.91|23.51|25.67|23.27|0
1635898500000|2021-11-03 00:15:00|25.9|23.5|26.08|23.68|26.08|23.68|25.72|23.32|0
1635898800000|2021-11-03 00:20:00|26.02|23.62|26.14|23.74|26.32|23.92|26.02|23.62|0
1635899100000|2021-11-03 00:25:00|26.08|23.68|26.14|23.74|26.23|23.83|26.02|23.62|0
1635899400000|2021-11-03 00:30:00|26.08|23.68|26.08|23.68|26.2|23.8|26.02|23.62|0
1635899700000|2021-11-03 00:35:00|26.14|23.74|26.2|23.8|26.2|23.8|26.08|23.68|0
1635900000000|2021-11-03 00:40:00|26.19|23.79|26.13|23.73|26.19|23.79|26.07|23.67|0
1635900300000|2021-11-03 00:45:00|26.1|23.7|26.13|23.73|26.13|23.73|26.01|23.61|0
1635900600000|2021-11-03 00:50:00|26.19|23.79|26.25|23.85|26.34|23.94|26.19|23.79|0
1635900900000|2021-11-03 00:55:00|26.28|23.88|26.31|23.91|26.37|23.97|26.25|23.85|0
1635901200000|2021-11-03 01:00:00|26.22|23.82|26.46|24.06|26.61|24.21|26.19|23.79|0
1635901500000|2021-11-03 01:05:00|26.49|24.09|26.3|23.9|26.49|24.09|26.3|23.9|0
1635901800000|2021-11-03 01:10:00|26.36|23.96|26.61|24.21|26.61|24.21|26.36|23.96|0
1635902100000|2021-11-03 01:15:00|26.54|24.14|26.67|24.27|26.73|24.33|26.48|24.08|0
1635902400000|2021-11-03 01:20:00|26.6|24.2|26.72|24.32|26.79|24.39|26.54|24.14|0
1635902700000|2021-11-03 01:25:00|26.75|24.35|26.72|24.32|26.85|24.45|26.66|24.26|0
1635903000000|2021-11-03 01:30:00|26.78|24.38|26.78|24.38|26.84|24.44|26.66|24.26|0
1635903300000|2021-11-03 01:35:00|26.84|24.44|27.21|24.81|27.34|24.94|26.84|24.44|0
1635903600000|2021-11-03 01:40:00|27.15|24.75|27.02|24.62|27.28|24.88|27.02|24.62|0
1635903900000|2021-11-03 01:45:00|26.96|24.56|26.59|24.19|27.02|24.62|26.59|24.19|0
1635904200000|2021-11-03 01:50:00|26.65|24.25|26.71|24.31|26.84|24.44|26.59|24.19|0
1635904500000|2021-11-03 01:55:00|26.77|24.37|26.53|24.13|26.77|24.37|26.46|24.06|0
1635904800000|2021-11-03 02:00:00|26.46|24.06|26.34|23.94|26.55|24.15|26.28|23.88|0
1635905100000|2021-11-03 02:05:00|26.31|23.91|26.25|23.85|26.4|24|26.25|23.85|0
1635905400000|2021-11-03 02:10:00|26.22|23.82|26.28|23.88|26.34|23.94|26.15|23.75|0
1635905700000|2021-11-03 02:15:00|26.24|23.84|26.27|23.87|26.4|24|26.21|23.81|0
1635906000000|2021-11-03 02:20:00|26.33|23.93|26.51|24.11|26.51|24.11|26.33|23.93|0
1635906300000|2021-11-03 02:25:00|26.45|24.05|26.45|24.05|26.51|24.11|26.39|23.99|0
1635906600000|2021-11-03 02:30:00|26.42|24.02|26.27|23.87|26.51|24.11|26.27|23.87|0
1635906900000|2021-11-03 02:35:00|26.21|23.81|26.14|23.74|26.21|23.81|26.02|23.62|0
1635907200000|2021-11-03 02:40:00|26.2|23.8|26.08|23.68|26.2|23.8|26.02|23.62|0
1635907500000|2021-11-03 02:45:00|26.14|23.74|26.2|23.8|26.23|23.83|26.08|23.68|0
1635907800000|2021-11-03 02:50:00|26.26|23.86|26.2|23.8|26.26|23.86|26.2|23.8|0
1635908100000|2021-11-03 02:55:00|26.26|23.86|26.01|23.61|26.26|23.86|25.95|23.55|0
1635908400000|2021-11-03 03:00:00|25.95|23.55|26.07|23.67|26.13|23.73|25.95|23.55|0
1635908700000|2021-11-03 03:05:00|26.01|23.61|26.07|23.67|26.19|23.79|25.95|23.55|0
1635909000000|2021-11-03 03:10:00|26.01|23.61|26.01|23.61|26.07|23.67|26.01|23.61|0
1635909300000|2021-11-03 03:15:00|26.07|23.67|26.01|23.61|26.13|23.73|25.97|23.57|0
1635909600000|2021-11-03 03:20:00|26|23.6|25.94|23.54|26.07|23.67|25.94|23.54|0
1635909900000|2021-11-03 03:25:00|26|23.6|25.97|23.57|26|23.6|25.88|23.48|0
1635910200000|2021-11-03 03:30:00|25.94|23.54|25.88|23.48|25.94|23.54|25.88|23.48|0
1635910500000|2021-11-03 03:35:00|25.82|23.42|25.82|23.42|25.82|23.42|25.7|23.3|0
1635910800000|2021-11-03 03:40:00|25.84|23.44|25.87|23.47|25.94|23.54|25.84|23.44|0
1635911100000|2021-11-03 03:45:00|25.93|23.53|25.69|23.29|25.93|23.53|25.63|23.23|0
1635911400000|2021-11-03 03:50:00|25.63|23.23|25.63|23.23|25.63|23.23|25.63|23.23|0
1635911700000|2021-11-03 03:55:00|25.69|23.29|25.69|23.29|25.75|23.35|25.63|23.23|0
1635912000000|2021-11-03 04:00:00|25.72|23.32|25.81|23.41|25.81|23.41|25.69|23.29|0
1635912300000|2021-11-03 04:05:00|25.8|23.4|25.86|23.46|25.86|23.46|25.8|23.4|0
1635912600000|2021-11-03 04:10:00|25.83|23.43|25.8|23.4|25.86|23.46|25.8|23.4|0
1635912900000|2021-11-03 04:15:00|25.86|23.46|25.74|23.34|25.86|23.46|25.74|23.34|0
1635913200000|2021-11-03 04:20:00|25.77|23.37|25.8|23.4|25.8|23.4|25.77|23.37|0
1635913500000|2021-11-03 04:25:00|25.74|23.34|25.68|23.28|25.8|23.4|25.62|23.22|0
1635913800000|2021-11-03 04:30:00|25.62|23.22|25.73|23.33|25.73|23.33|25.62|23.22|0
1635914100000|2021-11-03 04:35:00|25.67|23.27|25.67|23.27|25.67|23.27|25.67|23.27|0
1635914400000|2021-11-03 04:40:00|25.7|23.3|25.67|23.27|25.73|23.33|25.67|23.27|0
1635914700000|2021-11-03 04:45:00|25.73|23.33|25.79|23.39|25.85|23.45|25.73|23.33|0
1635915000000|2021-11-03 04:50:00|25.81|23.41|25.75|23.35|25.85|23.45|25.67|23.27|0
1635915300000|2021-11-03 04:55:00|25.78|23.38|25.78|23.38|25.78|23.38|25.72|23.32|0
1635915600000|2021-11-03 05:00:00|25.84|23.44|25.84|23.44|25.9|23.5|25.78|23.38|0
1635915900000|2021-11-03 05:05:00|25.81|23.41|25.42|23.02|25.81|23.41|25.42|23.02|0
1635916200000|2021-11-03 05:10:00|25.39|22.99|25.45|23.05|25.48|23.08|25.36|22.96|0
1635916500000|2021-11-03 05:15:00|25.48|23.08|25.42|23.02|25.54|23.14|25.36|22.96|0
1635916800000|2021-11-03 05:20:00|25.44|23.04|25.41|23.01|25.53|23.13|25.41|23.01|0
1635917100000|2021-11-03 05:25:00|25.47|23.07|25.53|23.13|25.59|23.19|25.41|23.01|0
1635917400000|2021-11-03 05:30:00|25.59|23.19|25.47|23.07|25.59|23.19|25.41|23.01|0
1635917700000|2021-11-03 05:35:00|25.53|23.13|25.47|23.07|25.53|23.13|25.47|23.07|0
1635918000000|2021-11-03 05:40:00|25.53|23.13|25.46|23.06|25.53|23.13|25.41|23.01|0
1635918300000|2021-11-03 05:45:00|25.43|23.03|25.4|23|25.43|23.03|25.34|22.94|0
1635918600000|2021-11-03 05:50:00|25.43|23.03|25.4|23|25.43|23.03|25.34|22.94|0
1635918900000|2021-11-03 05:55:00|25.43|23.03|25.46|23.06|25.46|23.06|25.34|22.94|0
1635919200000|2021-11-03 06:00:00|25.52|23.12|25.46|23.06|25.52|23.12|25.4|23|0
1635919500000|2021-11-03 06:05:00|25.52|23.12|25.28|22.88|25.52|23.12|25.28|22.88|0
1635919800000|2021-11-03 06:10:00|25.34|22.94|25.57|23.17|25.57|23.17|25.28|22.88|0
1635920100000|2021-11-03 06:15:00|25.63|23.23|25.81|23.41|25.87|23.47|25.63|23.23|0
1635920400000|2021-11-03 06:20:00|25.75|23.35|25.99|23.59|25.99|23.59|25.75|23.35|0
1635920700000|2021-11-03 06:25:00|25.98|23.58|25.98|23.58|26.11|23.71|25.92|23.52|0
1635921000000|2021-11-03 06:30:00|25.92|23.52|25.74|23.34|25.92|23.52|25.74|23.34|0
1635921300000|2021-11-03 06:35:00|25.71|23.31|25.74|23.34|25.8|23.4|25.68|23.28|0
1635921600000|2021-11-03 06:40:00|25.8|23.4|25.71|23.31|25.8|23.4|25.68|23.28|0
1635921900000|2021-11-03 06:45:00|25.68|23.28|25.44|23.04|25.68|23.28|25.32|22.92|0
1635922200000|2021-11-03 06:50:00|25.93|23.53|26.11|23.71|26.11|23.71|25.93|23.53|0
1635922500000|2021-11-03 06:55:00|26.05|23.65|26.11|23.71|26.17|23.77|26.05|23.65|0
1635922800000|2021-11-03 07:00:00|26.08|23.68|26.23|23.83|26.35|23.95|25.99|23.59|0
1635923100000|2021-11-03 07:05:00|26.03|24.03|25.85|23.85|26.03|24.03|25.79|23.79|0
1635923400000|2021-11-03 07:10:00|25.91|23.91|25.78|23.78|25.91|23.91|25.78|23.78|0
1635923700000|2021-11-03 07:15:00|25.75|23.75|25.9|23.9|25.9|23.9|25.72|23.72|0
1635924000000|2021-11-03 07:20:00|25.96|23.96|26.14|24.14|26.14|24.14|25.9|23.9|0
1635924300000|2021-11-03 07:25:00|26.2|24.2|26.2|24.2|26.2|24.2|25.96|23.96|0
1635924600000|2021-11-03 07:30:00|26.26|24.26|26.08|24.08|26.26|24.26|26.02|24.02|0
1635924900000|2021-11-03 07:35:00|26.04|24.04|25.95|23.95|26.2|24.2|25.95|23.95|0
1635925200000|2021-11-03 07:40:00|25.98|23.98|25.83|23.83|26.01|24.01|25.83|23.83|0
1635925500000|2021-11-03 07:45:00|25.89|23.89|25.89|23.89|25.95|23.95|25.83|23.83|0
1635925800000|2021-11-03 07:50:00|25.95|23.95|26.07|24.07|26.07|24.07|25.95|23.95|0
1635926100000|2021-11-03 07:55:00|26.13|24.13|26.12|24.12|26.31|24.31|26.01|24.01|0
1635926400000|2021-11-03 08:00:00|26.06|24.06|26.55|24.55|26.7|24.7|25.94|23.94|0
1635926700000|2021-11-03 08:05:00|26.61|24.61|26.29|24.29|26.67|24.67|25.98|23.98|0
1635927000000|2021-11-03 08:10:00|26.35|24.35|26.16|24.16|26.35|24.35|26.04|24.04|0
1635927300000|2021-11-03 08:15:00|26.22|24.22|26.34|24.34|26.4|24.4|26.04|24.04|0
1635927600000|2021-11-03 08:20:00|26.4|24.4|26.46|24.46|26.53|24.53|26.4|24.4|0
1635927900000|2021-11-03 08:25:00|26.4|24.4|26.46|24.46|26.52|24.52|26.4|24.4|0
1635928200000|2021-11-03 08:30:00|26.4|24.4|26.21|24.21|26.46|24.46|26.15|24.15|0
1635928500000|2021-11-03 08:35:00|26.15|24.15|26.15|24.15|26.27|24.27|26.03|24.03|0
1635928800000|2021-11-03 08:40:00|26.21|24.21|26.21|24.21|26.27|24.27|26.09|24.09|0
1635929100000|2021-11-03 08:45:00|26.15|24.15|26.02|24.02|26.27|24.27|26.02|24.02|0
1635929400000|2021-11-03 08:50:00|26.09|24.09|25.9|23.9|26.21|24.21|25.84|23.84|0
1635929700000|2021-11-03 08:55:00|25.84|23.84|26.2|24.2|26.26|24.26|25.84|23.84|0
1635930000000|2021-11-03 09:00:00|26.14|24.14|26.32|24.32|26.32|24.32|26.14|24.14|0
1635930300000|2021-11-03 09:05:00|26.26|24.26|26.51|24.51|26.51|24.51|26.26|24.26|0
1635930600000|2021-11-03 09:10:00|26.57|24.57|26.63|24.63|26.69|24.69|26.5|24.5|0
1635930900000|2021-11-03 09:15:00|26.69|24.69|26.5|24.5|26.75|24.75|26.44|24.44|0
1635931200000|2021-11-03 09:20:00|26.56|24.56|26.44|24.44|26.56|24.56|26.38|24.38|0
1635931500000|2021-11-03 09:25:00|26.38|24.38|26.25|24.25|26.38|24.38|26.19|24.19|0
1635931800000|2021-11-03 09:30:00|26.31|24.31|26.31|24.31|26.37|24.37|26.25|24.25|0
1635932100000|2021-11-03 09:35:00|26.25|24.25|26.37|24.37|26.37|24.37|26.19|24.19|0
1635932400000|2021-11-03 09:40:00|26.43|24.43|26|24|26.43|24.43|25.94|23.94|0
1635932700000|2021-11-03 09:45:00|25.94|23.94|26.12|24.12|26.18|24.18|25.94|23.94|0
1635933000000|2021-11-03 09:50:00|26.18|24.18|26.06|24.06|26.18|24.18|26|24|0
1635933300000|2021-11-03 09:55:00|26|24|26.24|24.24|26.24|24.24|26|24|0
1635933600000|2021-11-03 10:00:00|26.18|24.18|26.36|24.36|26.42|24.42|26.18|24.18|0
1635933900000|2021-11-03 10:05:00|26.3|24.3|25.99|23.99|26.36|24.36|25.87|23.87|0
1635934200000|2021-11-03 10:10:00|26.05|24.05|25.87|23.87|26.05|24.05|25.87|23.87|0
1635934500000|2021-11-03 10:15:00|25.83|23.83|25.8|23.8|26.05|24.05|25.8|23.8|0
1635934800000|2021-11-03 10:20:00|25.74|23.74|25.62|23.62|25.74|23.74|25.62|23.62|0
1635935100000|2021-11-03 10:25:00|25.68|23.68|25.86|23.86|25.86|23.86|25.62|23.62|0
1635935400000|2021-11-03 10:30:00|25.92|23.92|25.74|23.74|25.92|23.92|25.62|23.62|0
1635935700000|2021-11-03 10:35:00|25.68|23.68|25.67|23.67|25.74|23.74|25.67|23.67|0
1635936000000|2021-11-03 10:40:00|25.73|23.73|25.61|23.61|25.73|23.73|25.55|23.55|0
1635936300000|2021-11-03 10:45:00|25.58|23.58|25.49|23.49|25.67|23.67|25.49|23.49|0
1635936600000|2021-11-03 10:50:00|25.55|23.55|25.49|23.49|25.61|23.61|25.31|23.31|0
1635936900000|2021-11-03 10:55:00|25.52|23.52|25.79|23.79|25.79|23.79|25.49|23.49|0
1635937200000|2021-11-03 11:00:00|25.73|23.73|25.54|23.54|25.79|23.79|25.48|23.48|0
1635937500000|2021-11-03 11:05:00|25.48|23.48|25.36|23.36|25.48|23.48|25.36|23.36|0
1635937800000|2021-11-03 11:10:00|25.42|23.42|25.54|23.54|25.6|23.6|25.36|23.36|0
1635938100000|2021-11-03 11:15:00|25.48|23.48|25.42|23.42|25.54|23.54|25.42|23.42|0
1635938400000|2021-11-03 11:20:00|25.48|23.48|25.59|23.59|25.6|23.6|25.42|23.42|0
1635938700000|2021-11-03 11:25:00|25.53|23.53|25.77|23.77|25.77|23.77|25.53|23.53|0
1635939000000|2021-11-03 11:30:00|25.83|23.83|25.83|23.83|25.95|23.95|25.77|23.77|0
1635939300000|2021-11-03 11:35:00|25.77|23.77|25.89|23.89|25.89|23.89|25.77|23.77|0
1635939600000|2021-11-03 11:40:00|25.95|23.95|25.95|23.95|26.01|24.01|25.95|23.95|0
1635939900000|2021-11-03 11:45:00|26.01|24.01|25.76|23.76|26.01|24.01|25.58|23.58|0
1635940200000|2021-11-03 11:50:00|25.82|23.82|25.88|23.88|26.07|24.07|25.76|23.76|0
1635940500000|2021-11-03 11:55:00|25.82|23.82|25.82|23.82|25.94|23.94|25.76|23.76|0
1635940800000|2021-11-03 12:00:00|25.76|23.76|25.76|23.76|25.88|23.88|25.76|23.76|0
1635941100000|2021-11-03 12:05:00|25.7|23.7|25.76|23.76|25.76|23.76|25.7|23.7|0
1635941400000|2021-11-03 12:10:00|25.7|23.7|25.69|23.69|25.82|23.82|25.69|23.69|0
1635941700000|2021-11-03 12:15:00|25.63|23.63|25.69|23.69|25.75|23.75|25.57|23.57|0
1635942000000|2021-11-03 12:20:00|25.66|23.66|25.51|23.51|25.69|23.69|25.45|23.45|0
1635942300000|2021-11-03 12:25:00|25.45|23.45|25.39|23.39|25.45|23.45|25.21|23.21|0
1635942600000|2021-11-03 12:30:00|25.33|23.33|24.91|22.91|25.39|23.39|24.91|22.91|0
1635942900000|2021-11-03 12:35:00|24.85|22.85|25.15|23.15|25.15|23.15|24.85|22.85|0
1635943200000|2021-11-03 12:40:00|25.09|23.09|25.02|23.02|25.15|23.15|24.97|22.97|0
1635943500000|2021-11-03 12:45:00|25.08|23.08|25.14|23.14|25.2|23.2|25.02|23.02|0
1635943800000|2021-11-03 12:50:00|25.08|23.08|24.96|22.96|25.14|23.14|24.9|22.9|0
1635944100000|2021-11-03 12:55:00|25.02|23.02|24.96|22.96|25.08|23.08|24.96|22.96|0
1635944400000|2021-11-03 13:00:00|24.9|22.9|24.78|22.78|24.96|22.96|24.49|22.49|0
1635944700000|2021-11-03 13:05:00|24.84|22.84|25.19|23.19|25.19|23.19|24.84|22.84|0
1635945000000|2021-11-03 13:10:00|25.13|23.13|25.13|23.13|25.19|23.19|25.07|23.07|0
1635945300000|2021-11-03 13:15:00|25.07|23.07|25.07|23.07|25.13|23.13|24.95|22.95|0
1635945600000|2021-11-03 13:20:00|25.01|23.01|25.07|23.07|25.07|23.07|24.95|22.95|0
1635945900000|2021-11-03 13:25:00|25.13|23.13|25.12|23.12|25.3|23.3|25.06|23.06|0
1635946200000|2021-11-03 13:30:00|25.18|23.18|25.6|23.6|25.6|23.6|24.83|22.83|0
1635946500000|2021-11-03 13:35:00|25.72|23.72|25.06|23.06|25.72|23.72|24.02|22.02|0
1635946800000|2021-11-03 13:40:00|25|23|24.2|22.2|25.18|23.18|23.86|21.86|0
1635947100000|2021-11-03 13:45:00|24.32|22.32|24.38|22.38|24.55|22.55|23.97|21.97|0
1635947400000|2021-11-03 13:50:00|24.43|22.43|24.49|22.49|24.49|22.49|24.03|22.03|0
1635947700000|2021-11-03 13:55:00|24.43|22.43|24.55|22.55|24.9|22.9|24.31|22.31|0
1635948000000|2021-11-03 14:00:00|24.84|22.84|23.51|21.51|24.9|22.9|23.51|21.51|0
1635948300000|2021-11-03 14:05:00|23.56|21.56|23.73|21.73|23.96|21.96|23.28|21.28|0
1635948600000|2021-11-03 14:10:00|23.79|21.79|24.07|22.07|24.25|22.25|23.5|21.5|0
1635948900000|2021-11-03 14:15:00|24.02|22.02|23.84|21.84|24.13|22.13|23.56|21.56|0
1635949200000|2021-11-03 14:20:00|23.9|21.9|24.07|22.07|24.24|22.24|23.61|21.61|0
1635949500000|2021-11-03 14:25:00|24.13|22.13|24.24|22.24|24.3|22.3|23.95|21.95|0
1635949800000|2021-11-03 14:30:00|24.18|22.18|24.24|22.24|24.48|22.48|24.18|22.18|0
1635950100000|2021-11-03 14:35:00|24.3|22.3|24.41|22.41|24.41|22.41|23.83|21.83|0
1635950400000|2021-11-03 14:40:00|24.35|22.35|24.53|22.53|24.65|22.65|24.24|22.24|0
1635950700000|2021-11-03 14:45:00|24.59|22.59|24.7|22.7|24.94|22.94|24.35|22.35|0
1635951000000|2021-11-03 14:50:00|24.82|22.82|24.88|22.88|24.88|22.88|24.52|22.52|0
1635951300000|2021-11-03 14:55:00|24.82|22.82|24.7|22.7|24.88|22.88|24.58|22.58|0
1635951600000|2021-11-03 15:00:00|24.64|22.64|24.46|22.46|24.82|22.82|24.4|22.4|0
1635951900000|2021-11-03 15:05:00|24.4|22.4|24.17|22.17|24.46|22.46|24.05|22.05|0
1635952200000|2021-11-03 15:10:00|24.11|22.11|24.17|22.17|24.28|22.28|23.88|21.88|0
1635952500000|2021-11-03 15:15:00|24.19|22.19|24.05|22.05|24.4|22.4|24.05|22.05|0
1635952800000|2021-11-03 15:20:00|24.11|22.11|24.16|22.16|24.63|22.63|24.1|22.1|0
1635953100000|2021-11-03 15:25:00|24.1|22.1|24.1|22.1|24.33|22.33|23.99|21.99|0
1635953400000|2021-11-03 15:30:00|24.16|22.16|23.98|21.98|24.33|22.33|23.81|21.81|0
1635953700000|2021-11-03 15:35:00|23.93|21.93|23.87|21.87|24.04|22.04|23.75|21.75|0
1635954000000|2021-11-03 15:40:00|23.81|21.81|24.15|22.15|24.15|22.15|23.75|21.75|0
1635954300000|2021-11-03 15:45:00|24.09|22.09|24.03|22.03|24.33|22.33|23.92|21.92|0
1635954600000|2021-11-03 15:50:00|23.98|21.98|24.26|22.26|24.32|22.32|23.98|21.98|0
1635954900000|2021-11-03 15:55:00|24.32|22.32|24.61|22.61|24.79|22.79|24.26|22.26|0
1635955200000|2021-11-03 16:00:00|24.55|22.55|24.44|22.44|24.61|22.61|24.44|22.44|0
1635955500000|2021-11-03 16:05:00|24.49|22.49|24.61|22.61|24.85|22.85|24.49|22.49|0
1635955800000|2021-11-03 16:10:00|24.67|22.67|24.67|22.67|24.73|22.73|24.37|22.37|0
1635956100000|2021-11-03 16:15:00|24.73|22.73|24.49|22.49|24.73|22.73|24.37|22.37|0
1635956400000|2021-11-03 16:20:00|24.55|22.55|24.25|22.25|24.55|22.55|24.08|22.08|0
1635956700000|2021-11-03 16:25:00|24.31|22.31|24.42|22.42|24.54|22.54|24.19|22.19|0
1635957000000|2021-11-03 16:30:00|24.37|22.37|24.48|22.48|24.54|22.54|24.31|22.31|0
1635957300000|2021-11-03 16:35:00|24.54|22.54|24.66|22.66|24.66|22.66|24.42|22.42|0
1635957600000|2021-11-03 16:40:00|24.6|22.6|24.48|22.48|24.77|22.77|24.42|22.42|0
1635957900000|2021-11-03 16:45:00|24.42|22.42|24.3|22.3|24.48|22.48|24.24|22.24|0
1635958200000|2021-11-03 16:50:00|24.24|22.24|24.12|22.12|24.3|22.3|24.07|22.07|0
1635958500000|2021-11-03 16:55:00|24.18|22.18|24.3|22.3|24.3|22.3|24.06|22.06|0
1635958800000|2021-11-03 17:00:00|24.24|22.24|23.95|21.95|24.24|22.24|23.95|21.95|0
1635959100000|2021-11-03 17:05:00|24|22|24|22|24.06|22.06|23.89|21.89|0
1635959400000|2021-11-03 17:10:00|24.06|22.06|23.39|21.39|24.06|22.06|23.16|21.16|0
1635959700000|2021-11-03 17:15:00|23.44|21.44|23.27|21.27|23.44|21.44|23.04|21.04|0
1635960000000|2021-11-03 17:20:00|23.21|21.21|23.32|21.32|23.44|21.44|23.21|21.21|0
1635960300000|2021-11-03 17:25:00|23.35|21.35|23.49|21.49|23.49|21.49|23.32|21.32|0
1635960600000|2021-11-03 17:30:00|23.44|21.44|23.72|21.72|23.72|21.72|23.44|21.44|0
1635960900000|2021-11-03 17:35:00|23.66|21.66|23.66|21.66|23.72|21.72|23.49|21.49|0
1635961200000|2021-11-03 17:40:00|23.72|21.72|23.66|21.66|23.78|21.78|23.6|21.6|0
1635961500000|2021-11-03 17:45:00|23.6|21.6|23.2|21.2|23.6|21.6|22.75|20.75|0
1635961800000|2021-11-03 17:50:00|23.14|21.14|23.14|21.14|23.2|21.2|22.97|20.97|0
1635962100000|2021-11-03 17:55:00|23.08|21.08|23.08|21.08|23.37|21.37|23|21|0
1635962400000|2021-11-03 18:00:00|23.17|21.17|26.36|24.36|26.93|24.93|22.83|20.83|0
1635962700000|2021-11-03 18:05:00|26.74|24.74|25.86|23.86|26.8|24.8|25.13|23.13|0
1635963000000|2021-11-03 18:10:00|25.74|23.74|24.76|22.76|25.74|23.74|24.5|22.5|0
1635963300000|2021-11-03 18:15:00|24.88|22.88|25.92|23.92|25.98|23.98|24.41|22.41|0
1635963600000|2021-11-03 18:20:00|25.98|23.98|26.54|24.54|26.6|24.6|25.55|23.55|0
1635963900000|2021-11-03 18:25:00|26.48|24.48|26.04|24.04|26.67|24.67|25.91|23.91|0
1635964200000|2021-11-03 18:30:00|26.1|24.1|26.16|24.16|26.54|24.54|25.36|23.36|0
1635964500000|2021-11-03 18:35:00|26.22|24.22|26.41|24.41|26.79|24.79|25.79|23.79|0
1635964800000|2021-11-03 18:40:00|26.47|24.47|27.49|25.49|27.69|25.69|26.03|24.03|0
1635965100000|2021-11-03 18:45:00|27.56|25.56|29.76|27.76|29.76|27.76|27.49|25.49|0
1635965400000|2021-11-03 18:50:00|29.69|27.69|29.14|27.14|33.57|31.57|29.14|27.14|0
1635965700000|2021-11-03 18:55:00|29.21|27.21|30.01|28.01|31.19|29.19|29.07|27.07|0
1635966000000|2021-11-03 19:00:00|30.08|28.08|30.36|28.36|30.71|28.71|29.53|27.53|0
1635966300000|2021-11-03 19:05:00|30.22|28.22|31.06|29.06|31.13|29.13|30.15|28.15|0
1635966600000|2021-11-03 19:10:00|30.92|28.92|30.99|28.99|31.42|29.42|30.56|28.56|0
1635966900000|2021-11-03 19:15:00|31.06|29.06|30.49|28.49|31.2|29.2|30.42|28.42|0
1635967200000|2021-11-03 19:20:00|30.56|28.56|30.84|28.84|30.91|28.91|30.07|28.07|0
1635967500000|2021-11-03 19:25:00|30.91|28.91|30.84|28.84|30.98|28.98|30.21|28.21|0
1635967800000|2021-11-03 19:30:00|30.91|28.91|31.12|29.12|31.41|29.41|30.63|28.63|0
1635968100000|2021-11-03 19:35:00|31.05|29.05|31.05|29.05|31.12|29.12|30.62|28.62|0
1635968400000|2021-11-03 19:40:00|30.91|28.91|32.28|30.28|32.28|30.28|30.91|28.91|0
1635968700000|2021-11-03 19:45:00|32.2|30.2|33.31|31.31|33.31|31.31|32.13|30.13|0
1635969000000|2021-11-03 19:50:00|33.16|31.16|32.57|30.57|33.16|31.16|31.91|29.91|0
1635969300000|2021-11-03 19:55:00|32.42|30.42|32.27|30.27|33.16|31.16|32.05|30.05|0
1635969600000|2021-11-03 20:00:00|31.9|29.9|31.68|29.68|31.98|29.98|31.47|29.47|0
1635969900000|2021-11-03 20:05:00|31.76|29.76|31.9|29.9|32.27|30.27|31.76|29.76|0
1635970200000|2021-11-03 20:10:00|31.97|29.97|32.04|30.04|32.19|30.19|31.68|29.68|0
1635970500000|2021-11-03 20:15:00|32.24|29.84|32.09|29.69|32.24|29.84|32.02|29.62|0
1635970800000|2021-11-03 20:20:00|32.02|29.62|32.31|29.91|32.31|29.91|32.02|29.62|0
1635971100000|2021-11-03 20:25:00|32.24|29.84|32.16|29.76|32.31|29.91|32.09|29.69|0
1635971400000|2021-11-03 20:30:00|32.09|29.69|31.94|29.54|32.16|29.76|31.94|29.54|0
1635971700000|2021-11-03 20:35:00|31.87|29.47|31.94|29.54|32.01|29.61|31.87|29.47|0
1635972000000|2021-11-03 20:40:00|32.01|29.61|32.01|29.61|32.08|29.68|32.01|29.61|0
1635972300000|2021-11-03 20:45:00|31.94|29.54|32.01|29.61|32.04|29.64|31.86|29.46|0
1635972600000|2021-11-03 20:50:00|32.08|29.68|32.37|29.97|32.37|29.97|32.08|29.68|0
1635972900000|2021-11-03 20:55:00|32.3|29.9|32.33|29.93|32.4|30|32.22|29.82|0
1635973200000|2021-11-03 21:00:00|32.39|29.99|32.42|30.02|32.53|30.13|32.38|29.98|0
1635973500000|2021-11-03 21:05:00|32.43|30.03|32.6|30.2|32.61|30.21|32.43|30.03|0
1635973800000|2021-11-03 21:10:00|32.53|30.13|32.58|30.18|32.61|30.21|32.53|30.13|0
1635974100000|2021-11-03 21:15:00|32.53|30.13|32.52|30.12|32.55|30.15|32.5|30.1|0
1635974400000|2021-11-03 21:20:00|32.53|30.13|32.64|30.24|32.64|30.24|32.52|30.12|0
1635974700000|2021-11-03 21:25:00|32.63|30.23|32.55|30.15|32.64|30.24|32.55|30.15|0
1635975000000|2021-11-03 21:30:00|32.56|30.16|32.55|30.15|32.57|30.17|32.55|30.15|0
1635975600000|2021-11-03 21:40:00|32.56|30.16|32.58|30.18|32.68|30.28|32.53|30.13|0
1635975900000|2021-11-03 21:45:00|32.6|30.2|32.53|30.13|32.63|30.23|32.53|30.13|0
1635976500000|2021-11-03 21:55:00|32.54|30.14|32.51|30.11|32.55|30.15|32.46|30.06|0
1635976800000|2021-11-03 22:00:00|32.37|29.97|32.7|30.3|32.85|30.45|32.3|29.9|0
1635977100000|2021-11-03 22:05:00|32.85|30.45|33.07|30.67|33.07|30.67|32.7|30.3|0
1635977400000|2021-11-03 22:10:00|33|30.6|33.14|30.74|33.29|30.89|32.92|30.52|0
1635977700000|2021-11-03 22:15:00|33.22|30.82|33.29|30.89|33.52|31.12|33.14|30.74|0
1635978000000|2021-11-03 22:20:00|33.22|30.82|33.14|30.74|33.37|30.97|33.14|30.74|0
1635978300000|2021-11-03 22:25:00|33.07|30.67|33.06|30.66|33.21|30.81|33.06|30.66|0
1635978600000|2021-11-03 22:30:00|33.14|30.74|33.21|30.81|33.36|30.96|33.06|30.66|0
1635978900000|2021-11-03 22:35:00|33.13|30.73|32.98|30.58|33.21|30.81|32.98|30.58|0
1635979200000|2021-11-03 22:40:00|33.06|30.66|33.28|30.88|33.28|30.88|33.02|30.62|0
1635979500000|2021-11-03 22:45:00|33.35|30.95|33.58|31.18|33.58|31.18|33.28|30.88|0
1635979800000|2021-11-03 22:50:00|33.5|31.1|33.5|31.1|33.58|31.18|33.35|30.95|0
1635980100000|2021-11-03 22:55:00|33.42|31.02|33.42|31.02|33.57|31.17|33.42|31.02|0
1635980400000|2021-11-03 23:00:00|33.5|31.1|33.72|31.32|34.02|31.62|33.42|31.02|0
1635980700000|2021-11-03 23:05:00|33.8|31.4|34.71|32.31|34.87|32.47|33.76|31.36|0
1635981000000|2021-11-03 23:10:00|34.63|32.23|33.94|31.54|34.71|32.31|33.79|31.39|0
1635981300000|2021-11-03 23:15:00|33.87|31.47|34.02|31.62|34.09|31.69|33.79|31.39|0
1635981600000|2021-11-03 23:20:00|34.09|31.69|33.94|31.54|34.17|31.77|33.79|31.39|0
1635981900000|2021-11-03 23:25:00|33.86|31.46|34.01|31.61|34.17|31.77|33.86|31.46|0
1635982200000|2021-11-03 23:30:00|34.09|31.69|33.93|31.53|34.09|31.69|33.71|31.31|0
1635982500000|2021-11-03 23:35:00|33.97|31.57|34.01|31.61|34.01|31.61|33.78|31.38|0
1635982800000|2021-11-03 23:40:00|33.86|31.46|33.93|31.53|34.08|31.68|33.85|31.45|0
1635983100000|2021-11-03 23:45:00|34.01|31.61|34.31|31.91|34.39|31.99|34|31.6|0
1635983400000|2021-11-03 23:50:00|34.38|31.98|34.31|31.91|34.46|32.06|34.15|31.75|0
1635983700000|2021-11-03 23:55:00|34.23|31.83|34.53|32.13|34.61|32.21|34.15|31.75|0
1635984000000|2021-11-04 00:00:00|34.46|32.06|33.77|31.37|34.46|32.06|33.69|31.29|0
1635984300000|2021-11-04 00:05:00|33.84|31.44|33.77|31.37|33.92|31.52|33.62|31.22|0
1635984600000|2021-11-04 00:10:00|33.84|31.44|33.54|31.14|33.92|31.52|33.54|31.14|0
1635984900000|2021-11-04 00:15:00|33.46|31.06|33.46|31.06|33.69|31.29|33.38|30.98|0
1635985200000|2021-11-04 00:20:00|33.53|31.13|33.68|31.28|33.76|31.36|33.53|31.13|0
1635985500000|2021-11-04 00:25:00|33.64|31.24|33.45|31.05|33.76|31.36|33.38|30.98|0
1635985800000|2021-11-04 00:30:00|33.53|31.13|33.45|31.05|33.6|31.2|33.41|31.01|0
1635986100000|2021-11-04 00:35:00|33.38|30.98|33.08|30.68|33.38|30.98|33|30.6|0
1635986400000|2021-11-04 00:40:00|33.07|30.67|32.92|30.52|33.07|30.67|32.85|30.45|0
1635986700000|2021-11-04 00:45:00|32.85|30.45|33.07|30.67|33.07|30.67|32.77|30.37|0
1635987000000|2021-11-04 00:50:00|33|30.6|33.14|30.74|33.22|30.82|33|30.6|0
1635987300000|2021-11-04 00:55:00|33.22|30.82|33.07|30.67|33.22|30.82|32.99|30.59|0
1635987600000|2021-11-04 01:00:00|32.77|30.37|32.58|30.18|32.92|30.52|32.55|30.15|0
1635987900000|2021-11-04 01:05:00|32.54|30.14|32.69|30.29|32.69|30.29|32.54|30.14|0
1635988200000|2021-11-04 01:10:00|32.62|30.22|32.54|30.14|32.69|30.29|32.47|30.07|0
1635988500000|2021-11-04 01:15:00|32.61|30.21|32.54|30.14|32.61|30.21|32.46|30.06|0
1635988800000|2021-11-04 01:20:00|32.46|30.06|32.68|30.28|32.68|30.28|32.39|29.99|0
1635989100000|2021-11-04 01:25:00|32.76|30.36|32.9|30.5|32.98|30.58|32.76|30.36|0
1635989400000|2021-11-04 01:30:00|32.98|30.58|32.6|30.2|32.98|30.58|32.46|30.06|0
1635989700000|2021-11-04 01:35:00|32.68|30.28|32.38|29.98|32.75|30.35|32.24|29.84|0
1635990000000|2021-11-04 01:40:00|32.45|30.05|32.45|30.05|32.45|30.05|32.38|29.98|0
1635990300000|2021-11-04 01:45:00|32.53|30.13|32.3|29.9|32.67|30.27|32.23|29.83|0
1635990600000|2021-11-04 01:50:00|32.38|29.98|32.08|29.68|32.45|30.05|32.08|29.68|0
1635990900000|2021-11-04 01:55:00|32.15|29.75|32.15|29.75|32.23|29.83|31.93|29.53|0
1635991200000|2021-11-04 02:00:00|32.08|29.68|32.3|29.9|32.37|29.97|32.08|29.68|0
1635991500000|2021-11-04 02:05:00|32.22|29.82|32.44|30.04|32.51|30.11|32.22|29.82|0
1635991800000|2021-11-04 02:10:00|32.51|30.11|32.59|30.19|32.59|30.19|32.44|30.04|0
1635992100000|2021-11-04 02:15:00|32.66|30.26|32.66|30.26|32.73|30.33|32.51|30.11|0
1635992400000|2021-11-04 02:20:00|32.69|30.29|32.8|30.4|32.8|30.4|32.58|30.18|0
1635992700000|2021-11-04 02:25:00|32.73|30.33|32.73|30.33|32.76|30.36|32.65|30.25|0
1635993000000|2021-11-04 02:30:00|32.65|30.25|32.8|30.4|32.8|30.4|32.65|30.25|0
1635993300000|2021-11-04 02:35:00|32.72|30.32|32.8|30.4|32.87|30.47|32.72|30.32|0
1635993600000|2021-11-04 02:40:00|32.87|30.47|32.87|30.47|32.94|30.54|32.79|30.39|0
1635993900000|2021-11-04 02:45:00|32.94|30.54|32.86|30.46|32.94|30.54|32.86|30.46|0
1635994200000|2021-11-04 02:50:00|32.83|30.43|32.94|30.54|32.94|30.54|32.79|30.39|0
1635994500000|2021-11-04 02:55:00|32.86|30.46|32.86|30.46|32.94|30.54|32.79|30.39|0
1635994800000|2021-11-04 03:00:00|32.79|30.39|32.71|30.31|32.86|30.46|32.64|30.24|0
1635995100000|2021-11-04 03:05:00|32.78|30.38|32.78|30.38|32.78|30.38|32.71|30.31|0
1635995400000|2021-11-04 03:10:00|32.71|30.31|32.78|30.38|32.85|30.45|32.7|30.3|0
1635995700000|2021-11-04 03:15:00|32.74|30.34|32.85|30.45|32.85|30.45|32.7|30.3|0
1635996000000|2021-11-04 03:20:00|32.78|30.38|32.85|30.45|32.92|30.52|32.77|30.37|0
1635996300000|2021-11-04 03:25:00|32.77|30.37|32.7|30.3|32.85|30.45|32.7|30.3|0
1635996600000|2021-11-04 03:30:00|32.62|30.22|32.33|29.93|32.7|30.3|32.25|29.85|0
1635996900000|2021-11-04 03:35:00|32.4|30|32.47|30.07|32.58|30.18|32.33|29.93|0
1635997200000|2021-11-04 03:40:00|32.4|30|32.47|30.07|32.47|30.07|32.4|30|0
1635997500000|2021-11-04 03:45:00|32.4|30|32.25|29.85|32.4|30|32.25|29.85|0
1635997800000|2021-11-04 03:50:00|32.1|29.7|32.1|29.7|32.17|29.77|32.1|29.7|0
1635998100000|2021-11-04 03:55:00|32.17|29.77|32.17|29.77|32.17|29.77|32.1|29.7|0
1635998400000|2021-11-04 04:00:00|32.24|29.84|32.31|29.91|32.39|29.99|32.24|29.84|0
1635998700000|2021-11-04 04:05:00|32.39|29.99|32.38|29.98|32.46|30.06|32.31|29.91|0
1635999000000|2021-11-04 04:10:00|32.46|30.06|32.6|30.2|32.68|30.28|32.38|29.98|0
1635999300000|2021-11-04 04:15:00|32.67|30.27|32.6|30.2|32.67|30.27|32.6|30.2|0
1635999600000|2021-11-04 04:20:00|32.64|30.24|32.52|30.12|32.67|30.27|32.52|30.12|0
1635999900000|2021-11-04 04:25:00|32.6|30.2|32.67|30.27|32.67|30.27|32.6|30.2|0
1636000200000|2021-11-04 04:30:00|32.82|30.42|32.74|30.34|32.89|30.49|32.74|30.34|0
1636000500000|2021-11-04 04:35:00|32.67|30.27|32.66|30.26|32.74|30.34|32.59|30.19|0
1636000800000|2021-11-04 04:40:00|32.63|30.23|32.66|30.26|32.66|30.26|32.52|30.12|0
1636001100000|2021-11-04 04:45:00|32.59|30.19|32.44|30.04|32.59|30.19|32.44|30.04|0
1636001400000|2021-11-04 04:50:00|32.36|29.96|32.44|30.04|32.44|30.04|32.36|29.96|0
1636001700000|2021-11-04 04:55:00|32.51|30.11|32.51|30.11|32.51|30.11|32.43|30.03|0
1636002000000|2021-11-04 05:00:00|32.43|30.03|32.65|30.25|32.73|30.33|32.43|30.03|0
1636002300000|2021-11-04 05:05:00|32.73|30.33|32.43|30.03|32.73|30.33|32.43|30.03|0
1636002600000|2021-11-04 05:10:00|32.36|29.96|32.21|29.81|32.43|30.03|32.21|29.81|0
1636002900000|2021-11-04 05:15:00|32.28|29.88|32.35|29.95|32.35|29.95|32.21|29.81|0
1636003200000|2021-11-04 05:20:00|32.42|30.02|32.5|30.1|32.5|30.1|32.35|29.95|0
1636003500000|2021-11-04 05:25:00|32.46|30.06|32.35|29.95|32.57|30.17|32.35|29.95|0
1636003800000|2021-11-04 05:30:00|32.42|30.02|32.34|29.94|32.49|30.09|32.27|29.87|0
1636004100000|2021-11-04 05:35:00|32.27|29.87|32.19|29.79|32.27|29.87|32.12|29.72|0
1636004400000|2021-11-04 05:40:00|32.27|29.87|32.49|30.09|32.63|30.23|32.27|29.87|0
1636004700000|2021-11-04 05:45:00|32.56|30.16|32.41|30.01|32.56|30.16|32.41|30.01|0
1636005000000|2021-11-04 05:50:00|32.48|30.08|32.04|29.64|32.48|30.08|32.04|29.64|0
1636005300000|2021-11-04 05:55:00|32.11|29.71|32.04|29.64|32.11|29.71|31.97|29.57|0
1636005600000|2021-11-04 06:00:00|32.11|29.71|32.11|29.71|32.11|29.71|31.89|29.49|0
1636005900000|2021-11-04 06:05:00|32.18|29.78|32.25|29.85|32.55|30.15|32.18|29.78|0
1636006200000|2021-11-04 06:10:00|32.18|29.78|32.03|29.63|32.25|29.85|31.82|29.42|0
1636006500000|2021-11-04 06:15:00|32.11|29.71|32.32|29.92|32.4|30|31.96|29.56|0
1636006800000|2021-11-04 06:20:00|32.18|29.78|32.25|29.85|32.25|29.85|32.03|29.63|0
1636007100000|2021-11-04 06:25:00|32.32|29.92|32.98|30.58|33.06|30.66|32.32|29.92|0
1636007400000|2021-11-04 06:30:00|32.91|30.51|32.83|30.43|32.94|30.54|32.76|30.36|0
1636007700000|2021-11-04 06:35:00|32.76|30.36|32.83|30.43|32.83|30.43|32.68|30.28|0
1636008000000|2021-11-04 06:40:00|32.76|30.36|32.68|30.28|32.76|30.36|32.53|30.13|0
1636008300000|2021-11-04 06:45:00|32.61|30.21|32.75|30.35|32.83|30.43|32.61|30.21|0
1636008600000|2021-11-04 06:50:00|32.68|30.28|32.9|30.5|32.97|30.57|32.68|30.28|0
1636008900000|2021-11-04 06:55:00|32.82|30.42|32.75|30.35|32.9|30.5|32.67|30.27|0
1636009200000|2021-11-04 07:00:00|32.67|30.27|32.82|30.42|32.89|30.49|32.6|30.2|0
1636009500000|2021-11-04 07:05:00|32.62|30.62|32.69|30.69|32.77|30.77|32.58|30.58|0
1636009800000|2021-11-04 07:10:00|32.62|30.62|32.95|30.95|32.99|30.99|32.62|30.62|0
1636010100000|2021-11-04 07:15:00|32.91|30.91|32.91|30.91|32.99|30.99|32.91|30.91|0
1636010400000|2021-11-04 07:20:00|32.98|30.98|32.76|30.76|33.06|31.06|32.76|30.76|0
1636010700000|2021-11-04 07:25:00|32.83|30.83|32.98|30.98|32.98|30.98|32.83|30.83|0
1636011000000|2021-11-04 07:30:00|33.05|31.05|33.81|31.81|33.96|31.96|32.83|30.83|0
1636011300000|2021-11-04 07:35:00|33.74|31.74|33.88|31.88|33.89|31.89|33.73|31.73|0
1636011600000|2021-11-04 07:40:00|33.96|31.96|34.03|32.03|34.26|32.26|33.88|31.88|0
1636011900000|2021-11-04 07:45:00|34.11|32.11|34.11|32.11|34.18|32.18|33.96|31.96|0
1636012200000|2021-11-04 07:50:00|34.18|32.18|34.26|32.26|34.33|32.33|34.1|32.1|0
1636012500000|2021-11-04 07:55:00|34.18|32.18|33.95|31.95|34.26|32.26|33.87|31.87|0
1636012800000|2021-11-04 08:00:00|33.87|31.87|34.56|32.56|34.56|32.56|33.87|31.87|0
1636013100000|2021-11-04 08:05:00|34.48|32.48|34.71|32.71|35.02|33.02|34.48|32.48|0
1636013400000|2021-11-04 08:10:00|34.78|32.78|35.17|33.17|35.17|33.17|34.55|32.55|0
1636013700000|2021-11-04 08:15:00|35.09|33.09|35.55|33.55|35.63|33.63|34.78|32.78|0
1636014000000|2021-11-04 08:20:00|35.48|33.48|35.71|33.71|36.1|34.1|35.16|33.16|0
1636014300000|2021-11-04 08:25:00|35.79|33.79|34.77|32.77|35.87|33.87|34.77|32.77|0
1636014600000|2021-11-04 08:30:00|34.85|32.85|34.85|32.85|35.24|33.24|34.77|32.77|0
1636014900000|2021-11-04 08:35:00|34.77|32.77|34.77|32.77|34.85|32.85|34.46|32.46|0
1636015200000|2021-11-04 08:40:00|34.85|32.85|34.31|32.31|34.85|32.85|34.31|32.31|0
1636015500000|2021-11-04 08:45:00|34.23|32.23|34.23|32.23|34.31|32.31|34.08|32.08|0
1636015800000|2021-11-04 08:50:00|34.19|32.19|34.15|32.15|34.38|32.38|34.07|32.07|0
1636016100000|2021-11-04 08:55:00|34.19|32.19|34.15|32.15|34.23|32.23|34|32|0
1636016400000|2021-11-04 09:00:00|34.18|32.18|34.14|32.14|34.38|32.38|33.99|31.99|0
1636016700000|2021-11-04 09:05:00|34.22|32.22|34.14|32.14|34.37|32.37|34.14|32.14|0
1636017000000|2021-11-04 09:10:00|34.22|32.22|34.52|32.52|34.52|32.52|34.14|32.14|0
1636017300000|2021-11-04 09:15:00|34.44|32.44|34.44|32.44|34.52|32.52|34.37|32.37|0
1636017600000|2021-11-04 09:20:00|34.37|32.37|34.67|32.67|34.67|32.67|34.21|32.21|0
1636017900000|2021-11-04 09:25:00|34.75|32.75|34.59|32.59|34.75|32.75|34.51|32.51|0
1636018200000|2021-11-04 09:30:00|34.51|32.51|34.28|32.28|34.51|32.51|34.24|32.24|0
1636018500000|2021-11-04 09:35:00|34.21|32.21|34.01|32.01|34.28|32.28|34.01|32.01|0
1636018800000|2021-11-04 09:40:00|33.98|31.98|33.93|31.93|33.98|31.98|33.82|31.82|0
1636019100000|2021-11-04 09:45:00|33.9|31.9|33.97|31.97|34.05|32.05|33.82|31.82|0
1636019400000|2021-11-04 09:50:00|33.9|31.9|34.12|32.12|34.2|32.2|33.9|31.9|0
1636019700000|2021-11-04 09:55:00|34.2|32.2|34.23|32.23|34.42|32.42|34.12|32.12|0
1636020000000|2021-11-04 10:00:00|33.97|31.97|34.19|32.19|34.19|32.19|33.89|31.89|0
1636020300000|2021-11-04 10:05:00|34.27|32.27|34.04|32.04|34.34|32.34|33.81|31.81|0
1636020600000|2021-11-04 10:10:00|33.96|31.96|34.03|32.03|34.04|32.04|33.96|31.96|0
1636020900000|2021-11-04 10:15:00|34.07|32.07|34.03|32.03|34.26|32.26|34.03|32.03|0
1636021200000|2021-11-04 10:20:00|33.96|31.96|34.11|32.11|34.14|32.14|33.8|31.8|0
1636021500000|2021-11-04 10:25:00|34.14|32.14|34.26|32.26|34.26|32.26|34.07|32.07|0
1636021800000|2021-11-04 10:30:00|34.33|32.33|34.33|32.33|34.41|32.41|34.25|32.25|0
1636022100000|2021-11-04 10:35:00|34.25|32.25|34.56|32.56|34.56|32.56|34.25|32.25|0
1636022400000|2021-11-04 10:40:00|34.48|32.48|35.24|33.24|35.32|33.32|34.48|32.48|0
1636022700000|2021-11-04 10:45:00|35.16|33.16|35.16|33.16|35.16|33.16|35.09|33.09|0
1636023000000|2021-11-04 10:50:00|35.24|33.24|35.7|33.7|35.78|33.78|35.16|33.16|0
1636023300000|2021-11-04 10:55:00|35.63|33.63|35.55|33.55|35.63|33.63|35.47|33.47|0
1636023600000|2021-11-04 11:00:00|35.62|33.62|35.54|33.54|35.7|33.7|35.47|33.47|0
1636023900000|2021-11-04 11:05:00|35.62|33.62|35.62|33.62|35.7|33.7|35.46|33.46|0
1636024200000|2021-11-04 11:10:00|35.7|33.7|35.54|33.54|35.7|33.7|35.54|33.54|0
1636024500000|2021-11-04 11:15:00|35.62|33.62|35.46|33.46|35.62|33.62|35.38|33.38|0
1636024800000|2021-11-04 11:20:00|35.42|33.42|35.61|33.61|35.61|33.61|35.38|33.38|0
1636025100000|2021-11-04 11:25:00|35.53|33.53|35.61|33.61|35.61|33.61|35.45|33.45|0
1636025400000|2021-11-04 11:30:00|35.53|33.53|35.84|33.84|35.84|33.84|35.53|33.53|0
1636025700000|2021-11-04 11:35:00|35.76|33.76|35.29|33.29|35.84|33.84|34.99|32.99|0
1636026000000|2021-11-04 11:40:00|35.37|33.37|35.06|33.06|35.45|33.45|34.98|32.98|0
1636026300000|2021-11-04 11:45:00|35.14|33.14|35.13|33.13|35.14|33.14|34.9|32.9|0
1636026600000|2021-11-04 11:50:00|35.06|33.06|35.05|33.05|35.13|33.13|35.05|33.05|0
1636026900000|2021-11-04 11:55:00|35.13|33.13|34.97|32.97|35.28|33.28|34.82|32.82|0
1636027200000|2021-11-04 12:00:00|35.05|33.05|35.67|33.67|35.98|33.98|35.05|33.05|0
1636027500000|2021-11-04 12:05:00|35.75|33.75|36.06|34.06|36.06|34.06|35.59|33.59|0
1636027800000|2021-11-04 12:10:00|36.14|34.14|35.98|33.98|36.45|34.45|35.9|33.9|0
1636028100000|2021-11-04 12:15:00|36.13|34.13|36.13|34.13|36.21|34.21|35.82|33.82|0
1636028400000|2021-11-04 12:20:00|36.05|34.05|35.74|33.74|36.13|34.13|35.66|33.66|0
1636028700000|2021-11-04 12:25:00|35.81|33.81|35.54|33.54|35.89|33.89|35.46|33.46|0
1636029000000|2021-11-04 12:30:00|35.58|33.58|35.34|33.34|35.58|33.58|35.11|33.11|0
1636029300000|2021-11-04 12:35:00|35.27|33.27|35.34|33.34|35.5|33.5|35.19|33.19|0
1636029600000|2021-11-04 12:40:00|35.42|33.42|34.72|32.72|35.42|33.42|34.57|32.57|0
1636029900000|2021-11-04 12:45:00|34.64|32.64|35.1|33.1|35.18|33.18|34.64|32.64|0
1636030200000|2021-11-04 12:50:00|35.18|33.18|35.1|33.1|35.33|33.33|35.02|33.02|0
1636030500000|2021-11-04 12:55:00|35.02|33.02|35.25|33.25|35.33|33.33|35.02|33.02|0
1636030800000|2021-11-04 13:00:00|35.33|33.33|35.48|33.48|35.49|33.49|35.25|33.25|0
1636031100000|2021-11-04 13:05:00|35.4|33.4|35.87|33.87|35.87|33.87|35.4|33.4|0
1636031400000|2021-11-04 13:10:00|35.95|33.95|35.87|33.87|36.11|34.11|35.71|33.71|0
1636031700000|2021-11-04 13:15:00|35.79|33.79|35.48|33.48|35.95|33.95|35.48|33.48|0
1636032000000|2021-11-04 13:20:00|35.55|33.55|35.4|33.4|35.79|33.79|35.32|33.32|0
1636032300000|2021-11-04 13:25:00|35.32|33.32|35.24|33.24|35.47|33.47|34.93|32.93|0
1636032600000|2021-11-04 13:30:00|35.16|33.16|34.47|32.47|35.47|33.47|34.24|32.24|0
1636032900000|2021-11-04 13:35:00|34.16|32.16|35.08|33.08|35.31|33.31|34.16|32.16|0
1636033200000|2021-11-04 13:40:00|34.92|32.92|36.17|34.17|36.33|34.33|34.85|32.85|0
1636033500000|2021-11-04 13:45:00|36.09|34.09|36.72|34.72|36.8|34.8|36.01|34.01|0
1636033800000|2021-11-04 13:50:00|36.56|34.56|38.09|36.09|38.26|36.26|36.48|34.48|0
1636034100000|2021-11-04 13:55:00|38.17|36.17|39.7|37.7|40.11|38.11|38.01|36.01|0
1636034400000|2021-11-04 14:00:00|39.95|37.95|40.11|38.11|40.45|38.45|39.28|37.28|0
1636034700000|2021-11-04 14:05:00|40.03|38.03|39.77|37.77|40.36|38.36|39.61|37.61|0
1636035000000|2021-11-04 14:10:00|39.69|37.69|40.7|38.7|41.12|39.12|39.69|37.69|0
1636035300000|2021-11-04 14:15:00|40.79|38.79|40.53|38.53|41.22|39.22|40.45|38.45|0
1636035600000|2021-11-04 14:20:00|40.45|38.45|40.27|38.27|40.78|38.78|40.11|38.11|0
1636035900000|2021-11-04 14:25:00|40.19|38.19|40.1|38.1|40.44|38.44|39.77|37.77|0
1636036200000|2021-11-04 14:30:00|40.19|38.19|40.86|38.86|41.12|39.12|40.19|38.19|0
1636036500000|2021-11-04 14:35:00|40.95|38.95|40.95|38.95|41.03|39.03|40.52|38.52|0
1636036800000|2021-11-04 14:40:00|40.86|38.86|41.11|39.11|42.3|40.3|40.78|38.78|0
1636037100000|2021-11-04 14:45:00|41.28|39.28|41.79|39.79|41.88|39.88|41.02|39.02|0
1636037400000|2021-11-04 14:50:00|41.7|39.7|40.51|38.51|41.79|39.79|40.42|38.42|0
1636037700000|2021-11-04 14:55:00|40.59|38.59|40.17|38.17|41.34|39.34|40|38|0
1636038000000|2021-11-04 15:00:00|40.08|38.08|39.08|37.08|40.08|38.08|38.92|36.92|0
1636038300000|2021-11-04 15:05:00|39.16|37.16|39|37|39.5|37.5|38.83|36.83|0
1636038600000|2021-11-04 15:10:00|39.08|37.08|38.83|36.83|39.99|37.99|38.83|36.83|0
1636038900000|2021-11-04 15:15:00|38.91|36.91|38.66|36.66|38.99|36.99|38.02|36.02|0
1636039200000|2021-11-04 15:20:00|38.58|36.58|36.19|34.19|38.66|36.66|36.19|34.19|0
1636039500000|2021-11-04 15:25:00|36.27|34.27|36.34|34.34|36.74|34.74|36.19|34.19|0
1636039800000|2021-11-04 15:30:00|36.26|34.26|37.05|35.05|37.53|35.53|35.95|33.95|0
1636040100000|2021-11-04 15:35:00|36.97|34.97|37.28|35.28|37.53|35.53|36.57|34.57|0
1636040400000|2021-11-04 15:40:00|37.36|35.36|37.6|35.6|37.68|35.68|36.81|34.81|0
1636040700000|2021-11-04 15:45:00|37.68|35.68|36.72|34.72|37.92|35.92|36.72|34.72|0
1636041000000|2021-11-04 15:50:00|36.65|34.65|37.52|35.52|37.52|35.52|36.33|34.33|0
1636041300000|2021-11-04 15:55:00|37.59|35.59|39.22|37.22|39.3|37.3|37.59|35.59|0
1636041600000|2021-11-04 16:00:00|39.3|37.3|39.38|37.38|39.63|37.63|38.97|36.97|0
1636041900000|2021-11-04 16:05:00|39.46|37.46|39.63|37.63|39.71|37.71|39.38|37.38|0
1636042200000|2021-11-04 16:10:00|39.71|37.71|39.96|37.96|40.13|38.13|39.46|37.46|0
1636042500000|2021-11-04 16:15:00|40.04|38.04|39.54|37.54|40.13|38.13|39.04|37.04|0
1636042800000|2021-11-04 16:20:00|39.46|37.46|38.14|36.14|39.54|37.54|38.14|36.14|0
1636043100000|2021-11-04 16:25:00|38.06|36.06|38.96|36.96|39.12|37.12|38.06|36.06|0
1636043400000|2021-11-04 16:30:00|38.88|36.88|37.85|35.85|38.88|36.88|37.77|35.77|0
1636043700000|2021-11-04 16:35:00|37.77|35.77|39.4|37.4|39.82|37.82|37.77|35.77|0
1636044000000|2021-11-04 16:40:00|39.32|37.32|39.57|37.57|39.57|37.57|39.16|37.16|0
1636044300000|2021-11-04 16:45:00|39.48|37.48|39.48|37.48|39.73|37.73|38.83|36.83|0
1636044600000|2021-11-04 16:50:00|39.4|37.4|39.4|37.4|39.73|37.73|38.99|36.99|0
1636044900000|2021-11-04 16:55:00|39.31|37.31|39.23|37.23|39.64|37.64|39.15|37.15|0
1636045200000|2021-11-04 17:00:00|39.39|37.39|38.83|36.83|39.48|37.48|38.59|36.59|0
1636045500000|2021-11-04 17:05:00|38.75|36.75|39.56|37.56|39.56|37.56|38.59|36.59|0
1636045800000|2021-11-04 17:10:00|39.64|37.64|40.13|38.13|40.29|38.29|39.47|37.47|0
1636046100000|2021-11-04 17:15:00|40.05|38.05|40.12|38.12|40.13|38.13|39.63|37.63|0
1636046400000|2021-11-04 17:20:00|40.21|38.21|40.12|38.12|40.37|38.37|39.47|37.47|0
1636046700000|2021-11-04 17:25:00|39.96|37.96|40.45|38.45|40.45|38.45|39.79|37.79|0
1636047000000|2021-11-04 17:30:00|40.37|38.37|39.79|37.79|40.78|38.78|39.71|37.71|0
1636047300000|2021-11-04 17:35:00|39.87|37.87|40.28|38.28|40.36|38.36|39.46|37.46|0
1636047600000|2021-11-04 17:40:00|40.2|38.2|41.03|39.03|41.03|39.03|40.2|38.2|0
1636047900000|2021-11-04 17:45:00|40.94|38.94|40.69|38.69|41.36|39.36|40.61|38.61|0
1636048200000|2021-11-04 17:50:00|40.77|38.77|40.85|38.85|40.94|38.94|40.44|38.44|0
1636048500000|2021-11-04 17:55:00|40.94|38.94|41.1|39.1|41.44|39.44|40.94|38.94|0
1636048800000|2021-11-04 18:00:00|41.19|39.19|38.88|36.88|41.27|39.27|38.88|36.88|0
1636049100000|2021-11-04 18:05:00|38.96|36.96|40.35|38.35|40.43|38.43|38.8|36.8|0
1636049400000|2021-11-04 18:10:00|40.26|38.26|40.51|38.51|40.51|38.51|40.1|38.1|0
1636049700000|2021-11-04 18:15:00|40.43|38.43|40.09|38.09|40.51|38.51|39.36|37.36|0
1636050000000|2021-11-04 18:20:00|40.17|38.17|40.67|38.67|40.67|38.67|39.93|37.93|0
1636050300000|2021-11-04 18:25:00|40.59|38.59|40.29|38.29|40.84|38.84|40.09|38.09|0
1636050600000|2021-11-04 18:30:00|40.34|38.34|40.17|38.17|40.5|38.5|39.76|37.76|0
1636050900000|2021-11-04 18:35:00|40.08|38.08|40.08|38.08|40.58|38.58|40|38|0
1636051200000|2021-11-04 18:40:00|40.16|38.16|40|38|40.58|38.58|39.67|37.67|0
1636051500000|2021-11-04 18:45:00|40.08|38.08|39.99|37.99|40.24|38.24|39.83|37.83|0
1636051800000|2021-11-04 18:50:00|40.08|38.08|39.66|37.66|40.41|38.41|39.66|37.66|0
1636052100000|2021-11-04 18:55:00|39.58|37.58|38.76|36.76|39.91|37.91|38.76|36.76|0
1636052400000|2021-11-04 19:00:00|38.84|36.84|38.68|36.68|39.33|37.33|38.27|36.27|0
1636052700000|2021-11-04 19:05:00|38.59|36.59|38.51|36.51|38.92|36.92|38.11|36.11|0
1636053000000|2021-11-04 19:10:00|38.67|36.67|39.24|37.24|39.4|37.4|38.59|36.59|0
1636053300000|2021-11-04 19:15:00|39.32|37.32|39.32|37.32|39.48|37.48|38.75|36.75|0
1636053600000|2021-11-04 19:20:00|39.24|37.24|39.64|37.64|40.06|38.06|39.24|37.24|0
1636053900000|2021-11-04 19:25:00|39.73|37.73|39.39|37.39|40.06|38.06|39.23|37.23|0
1636054200000|2021-11-04 19:30:00|39.48|37.48|40.13|38.13|40.22|38.22|39.48|37.48|0
1636054500000|2021-11-04 19:35:00|40.05|38.05|39.31|37.31|40.22|38.22|39.31|37.31|0
1636054800000|2021-11-04 19:40:00|39.39|37.39|38.32|36.32|39.47|37.47|37.6|35.6|0
1636055100000|2021-11-04 19:45:00|38.4|36.4|39.88|37.88|39.96|37.96|38.16|36.16|0
1636055400000|2021-11-04 19:50:00|40.13|38.13|40.8|38.8|40.8|38.8|39.63|37.63|0
1636055700000|2021-11-04 19:55:00|40.38|38.38|41.82|39.82|41.91|39.91|39.71|37.71|0
1636056000000|2021-11-04 20:00:00|42.08|40.08|40.93|38.93|42.71|40.71|40.85|38.85|0
1636056300000|2021-11-04 20:05:00|41.02|39.02|41.01|39.01|41.36|39.36|40.85|38.85|0
1636056600000|2021-11-04 20:10:00|41.1|39.1|41.52|39.52|41.61|39.61|40.93|38.93|0
1636056900000|2021-11-04 20:15:00|41.64|39.24|41.72|39.32|41.81|39.41|41.46|39.06|0
1636057200000|2021-11-04 20:20:00|41.63|39.23|41.8|39.4|41.89|39.49|41.63|39.23|0
1636057500000|2021-11-04 20:25:00|41.89|39.49|41.8|39.4|41.89|39.49|41.8|39.4|0
1636057800000|2021-11-04 20:30:00|41.89|39.49|42.66|40.26|42.66|40.26|41.89|39.49|0
1636058100000|2021-11-04 20:35:00|42.75|40.35|41.8|39.4|42.92|40.52|41.8|39.4|0
1636058400000|2021-11-04 20:40:00|41.88|39.48|41.79|39.39|41.88|39.48|41.71|39.31|0
1636058700000|2021-11-04 20:45:00|41.71|39.31|41.45|39.05|41.96|39.56|41.45|39.05|0
1636059000000|2021-11-04 20:50:00|41.53|39.13|41.7|39.3|41.7|39.3|41.36|38.96|0
1636059300000|2021-11-04 20:55:00|41.79|39.39|41.65|39.25|41.96|39.56|41.53|39.13|0
1636059600000|2021-11-04 21:00:00|41.67|39.27|41.62|39.22|41.76|39.36|41.62|39.22|0
1636059900000|2021-11-04 21:05:00|41.61|39.21|41.65|39.25|41.67|39.27|41.55|39.15|0
1636060200000|2021-11-04 21:10:00|41.6|39.2|41.79|39.39|41.8|39.4|41.6|39.2|0
1636060500000|2021-11-04 21:15:00|41.78|39.38|41.78|39.38|41.79|39.39|41.76|39.36|0
1636061100000|2021-11-04 21:25:00|41.79|39.39|41.78|39.38|41.79|39.39|41.78|39.38|0
1636061400000|2021-11-04 21:30:00|41.79|39.39|41.8|39.4|41.8|39.4|41.78|39.38|0
1636061700000|2021-11-04 21:35:00|41.79|39.39|41.86|39.46|41.86|39.46|41.79|39.39|0
1636062000000|2021-11-04 21:40:00|41.45|39.05|41.73|39.33|41.73|39.33|41.45|39.05|0
1636062300000|2021-11-04 21:45:00|41.65|39.25|41.71|39.31|41.73|39.33|41.65|39.25|0
1636062600000|2021-11-04 21:50:00|41.7|39.3|41.72|39.32|41.72|39.32|41.64|39.24|0
1636062900000|2021-11-04 21:55:00|41.64|39.24|41.5|39.1|41.72|39.32|41.5|39.1|0
1636063200000|2021-11-04 22:00:00|40.94|38.54|41.07|38.67|41.49|39.09|40.94|38.54|0
1636063500000|2021-11-04 22:05:00|40.98|38.58|41.06|38.66|41.15|38.75|40.98|38.58|0
1636063800000|2021-11-04 22:10:00|41.15|38.75|41.4|39|41.4|39|41.15|38.75|0
1636064100000|2021-11-04 22:15:00|41.36|38.96|41.74|39.34|41.74|39.34|41.23|38.83|0
1636064400000|2021-11-04 22:20:00|41.57|39.17|42.17|39.77|42.17|39.77|41.57|39.17|0
1636064700000|2021-11-04 22:25:00|42.26|39.86|42.34|39.94|42.69|40.29|42.26|39.86|0
1636065000000|2021-11-04 22:30:00|42.43|40.03|42.25|39.85|42.6|40.2|42.16|39.76|0
1636065300000|2021-11-04 22:35:00|42.34|39.94|42.25|39.85|42.6|40.2|42.25|39.85|0
1636065600000|2021-11-04 22:40:00|42.16|39.76|41.99|39.59|42.16|39.76|41.9|39.5|0
1636065900000|2021-11-04 22:45:00|42.07|39.67|42.42|40.02|42.42|40.02|41.98|39.58|0
1636066200000|2021-11-04 22:50:00|42.5|40.1|42.15|39.75|42.59|40.19|42.07|39.67|0
1636066500000|2021-11-04 22:55:00|42.24|39.84|42.32|39.92|42.41|40.01|42.24|39.84|0
1636066800000|2021-11-04 23:00:00|42.41|40.01|42.23|39.83|42.41|40.01|42.06|39.66|0
1636067100000|2021-11-04 23:05:00|42.19|39.79|42.49|40.09|42.49|40.09|42.15|39.75|0
1636067400000|2021-11-04 23:10:00|42.4|40|42.32|39.92|42.4|40|42.32|39.92|0
1636067700000|2021-11-04 23:15:00|42.31|39.91|42.09|39.69|42.31|39.91|42.05|39.65|0
1636068000000|2021-11-04 23:20:00|42.05|39.65|41.96|39.56|42.05|39.65|41.88|39.48|0
1636068300000|2021-11-04 23:25:00|42.05|39.65|41.79|39.39|42.05|39.65|41.79|39.39|0
1636068600000|2021-11-04 23:30:00|41.88|39.48|42.39|39.99|42.48|40.08|41.7|39.3|0
1636068900000|2021-11-04 23:35:00|42.48|40.08|42.13|39.73|42.48|40.08|42.04|39.64|0
1636069200000|2021-11-04 23:40:00|42.04|39.64|42.3|39.9|42.47|40.07|42.04|39.64|0
1636069500000|2021-11-04 23:45:00|42.47|40.07|42.47|40.07|42.56|40.16|42.39|39.99|0
1636069800000|2021-11-04 23:50:00|42.56|40.16|43.08|40.68|43.08|40.68|42.56|40.16|0
1636070100000|2021-11-04 23:55:00|43.17|40.77|42.99|40.59|43.17|40.77|42.81|40.41|0
1636070400000|2021-11-05 00:00:00|42.9|40.5|42.64|40.24|42.99|40.59|42.55|40.15|0
1636070700000|2021-11-05 00:05:00|42.72|40.32|42.46|40.06|42.81|40.41|42.2|39.8|0
1636071000000|2021-11-05 00:10:00|42.37|39.97|42.11|39.71|42.55|40.15|42.11|39.71|0
1636071300000|2021-11-05 00:15:00|42.2|39.8|42.45|40.05|42.63|40.23|42.11|39.71|0
1636071600000|2021-11-05 00:20:00|42.37|39.97|42.36|39.96|42.45|40.05|42.11|39.71|0
1636071900000|2021-11-05 00:25:00|42.28|39.88|41.84|39.44|42.28|39.88|41.67|39.27|0
1636072200000|2021-11-05 00:30:00|41.76|39.36|41.24|38.84|41.84|39.44|41.24|38.84|0
1636072500000|2021-11-05 00:35:00|41.33|38.93|41.24|38.84|41.33|38.93|41.07|38.67|0
1636072800000|2021-11-05 00:40:00|41.15|38.75|41.32|38.92|41.32|38.92|40.9|38.5|0
1636073100000|2021-11-05 00:45:00|41.24|38.84|41.32|38.92|41.4|39|41.06|38.66|0
1636073400000|2021-11-05 00:50:00|41.23|38.83|41.32|38.92|41.32|38.92|41.06|38.66|0
1636073700000|2021-11-05 00:55:00|41.31|38.91|41.48|39.08|41.57|39.17|41.31|38.91|0
1636074000000|2021-11-05 01:00:00|41.57|39.17|40.63|38.23|41.65|39.25|40.63|38.23|0
1636074300000|2021-11-05 01:05:00|40.72|38.32|41.14|38.74|41.22|38.82|40.63|38.23|0
1636074600000|2021-11-05 01:10:00|41.22|38.82|41.39|38.99|41.48|39.08|41.05|38.65|0
1636074900000|2021-11-05 01:15:00|41.48|39.08|41.56|39.16|41.9|39.5|41.48|39.08|0
1636075200000|2021-11-05 01:20:00|41.47|39.07|41.81|39.41|41.9|39.5|41.39|38.99|0
1636075500000|2021-11-05 01:25:00|41.9|39.5|41.47|39.07|41.9|39.5|41.3|38.9|0
1636075800000|2021-11-05 01:30:00|41.38|38.98|40.87|38.47|41.47|39.07|40.87|38.47|0
1636076100000|2021-11-05 01:35:00|40.95|38.55|40.36|37.96|41.21|38.81|40.28|37.88|0
1636076400000|2021-11-05 01:40:00|40.44|38.04|40.61|38.21|40.78|38.38|40.44|38.04|0
1636076700000|2021-11-05 01:45:00|40.69|38.29|40.95|38.55|41.12|38.72|40.61|38.21|0
1636077000000|2021-11-05 01:50:00|41.03|38.63|40.77|38.37|41.11|38.71|40.69|38.29|0
1636077300000|2021-11-05 01:55:00|40.73|38.33|40.52|38.12|40.73|38.33|40.35|37.95|0
1636077600000|2021-11-05 02:00:00|40.43|38.03|40.68|38.28|40.69|38.29|40.35|37.95|0
1636077900000|2021-11-05 02:05:00|40.72|38.32|41.02|38.62|41.19|38.79|40.72|38.32|0
1636078200000|2021-11-05 02:10:00|41.06|38.66|41.02|38.62|41.19|38.79|40.93|38.53|0
1636078500000|2021-11-05 02:15:00|41.1|38.7|40.93|38.53|41.1|38.7|40.76|38.36|0
1636078800000|2021-11-05 02:20:00|41.01|38.61|41.01|38.61|41.01|38.61|40.76|38.36|0
1636079100000|2021-11-05 02:25:00|41.1|38.7|41.43|39.03|41.43|39.03|41.1|38.7|0
1636079400000|2021-11-05 02:30:00|41.35|38.95|41.09|38.69|41.43|39.03|41.09|38.69|0
1636079700000|2021-11-05 02:35:00|41.18|38.78|41.17|38.77|41.26|38.86|41.09|38.69|0
1636080000000|2021-11-05 02:40:00|41.09|38.69|41.34|38.94|41.43|39.03|41.09|38.69|0
1636080300000|2021-11-05 02:45:00|41.26|38.86|41.51|39.11|41.77|39.37|41.17|38.77|0
1636080600000|2021-11-05 02:50:00|41.55|39.15|41.51|39.11|41.59|39.19|41.42|39.02|0
1636080900000|2021-11-05 02:55:00|41.42|39.02|41.33|38.93|41.59|39.19|41.33|38.93|0
1636081200000|2021-11-05 03:00:00|41.59|39.19|41.5|39.1|41.76|39.36|41.33|38.93|0
1636081500000|2021-11-05 03:05:00|41.42|39.02|41.54|39.14|41.59|39.19|41.41|39.01|0
1636081800000|2021-11-05 03:10:00|41.58|39.18|41.58|39.18|41.67|39.27|41.41|39.01|0
1636082100000|2021-11-05 03:15:00|41.5|39.1|41.58|39.18|41.67|39.27|41.5|39.1|0
1636082400000|2021-11-05 03:20:00|41.49|39.09|41.49|39.09|41.66|39.26|41.41|39.01|0
1636082700000|2021-11-05 03:25:00|41.58|39.18|41.49|39.09|41.66|39.26|41.49|39.09|0
1636083000000|2021-11-05 03:30:00|41.44|39.04|41.49|39.09|41.57|39.17|41.4|39|0
1636083300000|2021-11-05 03:35:00|41.48|39.08|41.48|39.08|41.48|39.08|41.4|39|0
1636083600000|2021-11-05 03:40:00|41.4|39|40.97|38.57|41.4|39|40.8|38.4|0
1636083900000|2021-11-05 03:45:00|40.88|38.48|41.31|38.91|41.31|38.91|40.88|38.48|0
1636084200000|2021-11-05 03:50:00|41.22|38.82|41.39|38.99|41.39|38.99|41.22|38.82|0
1636084500000|2021-11-05 03:55:00|41.47|39.07|41.47|39.07|41.56|39.16|41.47|39.07|0
1636084800000|2021-11-05 04:00:00|41.39|38.99|41.47|39.07|41.47|39.07|41.38|38.98|0
1636085100000|2021-11-05 04:05:00|41.55|39.15|41.72|39.32|41.72|39.32|41.47|39.07|0
1636085400000|2021-11-05 04:10:00|41.64|39.24|41.72|39.32|41.81|39.41|41.64|39.24|0
1636085700000|2021-11-05 04:15:00|41.81|39.41|41.63|39.23|41.81|39.41|41.63|39.23|0
1636086000000|2021-11-05 04:20:00|41.72|39.32|41.63|39.23|41.72|39.32|41.63|39.23|0
1636086300000|2021-11-05 04:25:00|41.54|39.14|41.63|39.23|41.63|39.23|41.54|39.14|0
1636086600000|2021-11-05 04:30:00|41.71|39.31|41.8|39.4|41.88|39.48|41.63|39.23|0
1636086900000|2021-11-05 04:35:00|41.84|39.44|41.97|39.57|42.05|39.65|41.71|39.31|0
1636087200000|2021-11-05 04:40:00|41.88|39.48|41.79|39.39|41.88|39.48|41.75|39.35|0
1636087500000|2021-11-05 04:45:00|41.88|39.48|41.79|39.39|41.88|39.48|41.79|39.39|0
1636087800000|2021-11-05 04:50:00|41.87|39.47|41.87|39.47|41.87|39.47|41.79|39.39|0
1636088100000|2021-11-05 04:55:00|41.96|39.56|41.87|39.47|41.96|39.56|41.82|39.42|0
1636088400000|2021-11-05 05:00:00|41.78|39.38|41.78|39.38|41.95|39.55|41.78|39.38|0
1636088700000|2021-11-05 05:05:00|41.69|39.29|41.69|39.29|41.86|39.46|41.52|39.12|0
1636089000000|2021-11-05 05:10:00|41.61|39.21|41.69|39.29|41.78|39.38|41.52|39.12|0
1636089300000|2021-11-05 05:15:00|41.64|39.24|41.69|39.29|41.77|39.37|41.6|39.2|0
1636089600000|2021-11-05 05:20:00|41.77|39.37|41.6|39.2|41.77|39.37|41.6|39.2|0
1636089900000|2021-11-05 05:25:00|41.68|39.28|41.77|39.37|41.85|39.45|41.59|39.19|0
1636090200000|2021-11-05 05:30:00|41.85|39.45|41.68|39.28|41.85|39.45|41.68|39.28|0
1636090500000|2021-11-05 05:35:00|41.76|39.36|41.85|39.45|41.85|39.45|41.68|39.28|0
1636090800000|2021-11-05 05:40:00|41.8|39.4|41.67|39.27|41.8|39.4|41.67|39.27|0
1636091100000|2021-11-05 05:45:00|41.63|39.23|41.58|39.18|41.67|39.27|41.5|39.1|0
1636091400000|2021-11-05 05:50:00|41.67|39.27|42.25|39.85|42.43|40.03|41.67|39.27|0
1636091700000|2021-11-05 05:55:00|42.17|39.77|42.16|39.76|42.25|39.85|42.08|39.68|0
1636092000000|2021-11-05 06:00:00|42.08|39.68|42.16|39.76|42.34|39.94|41.82|39.42|0
1636092300000|2021-11-05 06:05:00|42.08|39.68|42.16|39.76|42.16|39.76|41.99|39.59|0
1636092600000|2021-11-05 06:10:00|42.07|39.67|42.24|39.84|42.33|39.93|42.03|39.63|0
1636092900000|2021-11-05 06:15:00|42.16|39.76|42.24|39.84|42.24|39.84|42.07|39.67|0
1636093200000|2021-11-05 06:20:00|42.15|39.75|41.98|39.58|42.15|39.75|41.98|39.58|0
1636093500000|2021-11-05 06:25:00|41.89|39.49|41.8|39.4|41.98|39.58|41.8|39.4|0
1636093800000|2021-11-05 06:30:00|41.72|39.32|41.63|39.23|41.8|39.4|41.63|39.23|0
1636094100000|2021-11-05 06:35:00|41.72|39.32|41.8|39.4|41.97|39.57|41.63|39.23|0
1636094400000|2021-11-05 06:40:00|41.88|39.48|41.97|39.57|41.97|39.57|41.8|39.4|0
1636094700000|2021-11-05 06:45:00|41.88|39.48|41.54|39.14|41.88|39.48|41.54|39.14|0
1636095000000|2021-11-05 06:50:00|41.49|39.09|41.7|39.3|41.71|39.31|41.45|39.05|0
1636095300000|2021-11-05 06:55:00|41.66|39.26|41.87|39.47|41.87|39.47|41.45|39.05|0
1636095600000|2021-11-05 07:00:00|41.79|39.39|41.44|39.04|41.79|39.39|41.27|38.87|0
1636095900000|2021-11-05 07:05:00|41.24|39.24|41.07|39.07|41.33|39.33|40.99|38.99|0
1636096200000|2021-11-05 07:10:00|40.99|38.99|40.98|38.98|41.16|39.16|40.9|38.9|0
1636096500000|2021-11-05 07:15:00|40.94|38.94|40.9|38.9|41.15|39.15|40.9|38.9|0
1636096800000|2021-11-05 07:20:00|40.98|38.98|41.06|39.06|41.15|39.15|40.89|38.89|0
1636097100000|2021-11-05 07:25:00|40.98|38.98|40.64|38.64|40.98|38.98|40.55|38.55|0
1636097400000|2021-11-05 07:30:00|40.55|38.55|40.05|38.05|40.55|38.55|40.05|38.05|0
1636097700000|2021-11-05 07:35:00|40.13|38.13|40.21|38.21|40.38|38.38|40.04|38.04|0
1636098000000|2021-11-05 07:40:00|40.13|38.13|40.38|38.38|40.38|38.38|39.96|37.96|0
1636098300000|2021-11-05 07:45:00|40.29|38.29|40.46|38.46|40.46|38.46|40.29|38.29|0
1636098600000|2021-11-05 07:50:00|40.54|38.54|40.62|38.62|40.71|38.71|40.54|38.54|0
1636098900000|2021-11-05 07:55:00|40.66|38.66|40.87|38.87|41.04|39.04|40.66|38.66|0
1636099200000|2021-11-05 08:00:00|41.13|39.13|41.64|39.64|41.64|39.64|40.96|38.96|0
1636099500000|2021-11-05 08:05:00|41.55|39.55|41.89|39.89|41.98|39.98|41.47|39.47|0
1636099800000|2021-11-05 08:10:00|41.93|39.93|42.58|40.58|42.67|40.67|41.29|39.29|0
1636100100000|2021-11-05 08:15:00|42.67|40.67|42.67|40.67|42.85|40.85|42.41|40.41|0
1636100400000|2021-11-05 08:20:00|42.76|40.76|42.84|40.84|42.93|40.93|42.49|40.49|0
1636100700000|2021-11-05 08:25:00|42.75|40.75|42.31|40.31|43.02|41.02|42.05|40.05|0
1636101000000|2021-11-05 08:30:00|42.4|40.4|42.22|40.22|42.4|40.4|41.97|39.97|0
1636101300000|2021-11-05 08:35:00|42.18|40.18|42.22|40.22|42.57|40.57|42.18|40.18|0
1636101600000|2021-11-05 08:40:00|42.14|40.14|42.31|40.31|42.39|40.39|41.96|39.96|0
1636101900000|2021-11-05 08:45:00|42.26|40.26|42.22|40.22|42.39|40.39|42.22|40.22|0
1636102200000|2021-11-05 08:50:00|42.3|40.3|42.3|40.3|42.39|40.39|42.22|40.22|0
1636102500000|2021-11-05 08:55:00|42.39|40.39|42.21|40.21|42.39|40.39|41.95|39.95|0
1636102800000|2021-11-05 09:00:00|42.3|40.3|43.08|41.08|43.17|41.17|42.3|40.3|0
1636103100000|2021-11-05 09:05:00|43.17|41.17|42.9|40.9|43.17|41.17|42.73|40.73|0
1636103400000|2021-11-05 09:10:00|42.94|40.94|42.9|40.9|42.99|40.99|42.72|40.72|0
1636103700000|2021-11-05 09:15:00|42.99|40.99|42.9|40.9|43.07|41.07|42.81|40.81|0
1636104000000|2021-11-05 09:20:00|42.94|40.94|42.94|40.94|43.16|41.16|42.89|40.89|0
1636104300000|2021-11-05 09:25:00|42.89|40.89|43.51|41.51|43.77|41.77|42.89|40.89|0
1636104600000|2021-11-05 09:30:00|43.6|41.6|43.68|41.68|43.86|41.86|43.51|41.51|0
1636104900000|2021-11-05 09:35:00|43.59|41.59|43.86|41.86|44.04|42.04|43.42|41.42|0
1636105200000|2021-11-05 09:40:00|43.77|41.77|44.12|42.12|44.21|42.21|43.77|41.77|0
1636105500000|2021-11-05 09:45:00|44.21|42.21|44.66|42.66|44.75|42.75|44.12|42.12|0
1636105800000|2021-11-05 09:50:00|44.57|42.57|44.75|42.75|45.02|43.02|44.57|42.57|0
1636106100000|2021-11-05 09:55:00|44.84|42.84|45.2|43.2|45.38|43.38|44.84|42.84|0
1636106400000|2021-11-05 10:00:00|45.11|43.11|45.09|43.09|46.57|44.57|44.59|42.59|0
1636106700000|2021-11-05 10:05:00|45|43|45.27|43.27|45.36|43.36|44.91|42.91|0
1636107000000|2021-11-05 10:10:00|45.36|43.36|45.18|43.18|45.36|43.36|45.09|43.09|0
1636107300000|2021-11-05 10:15:00|45.27|43.27|45.54|43.54|45.81|43.81|45.18|43.18|0
1636107600000|2021-11-05 10:20:00|45.63|43.63|45.81|43.81|45.91|43.91|45.54|43.54|0
1636107900000|2021-11-05 10:25:00|45.72|43.72|45.62|43.62|45.99|43.99|45.53|43.53|0
1636108200000|2021-11-05 10:30:00|45.53|43.53|45.44|43.44|45.53|43.53|45.26|43.26|0
1636108500000|2021-11-05 10:35:00|45.53|43.53|45.53|43.53|45.62|43.62|45.35|43.35|0
1636108800000|2021-11-05 10:40:00|45.62|43.62|45.29|43.29|45.62|43.62|45.25|43.25|0
1636109100000|2021-11-05 10:45:00|45.25|43.25|45.52|43.52|45.61|43.61|45.25|43.25|0
1636109400000|2021-11-05 10:50:00|45.61|43.61|45.98|43.98|46.07|44.07|45.52|43.52|0
1636109700000|2021-11-05 10:55:00|45.89|43.89|45.98|43.98|46.07|44.07|45.7|43.7|0
1636110000000|2021-11-05 11:00:00|46.07|44.07|45.97|43.97|46.25|44.25|45.7|43.7|0
1636110300000|2021-11-05 11:05:00|45.88|43.88|46.06|44.06|46.25|44.25|45.88|43.88|0
1636110600000|2021-11-05 11:10:00|46.15|44.15|45.69|43.69|46.8|44.8|45.42|43.42|0
1636110900000|2021-11-05 11:15:00|45.6|43.6|45.51|43.51|45.6|43.6|45.23|43.23|0
1636111200000|2021-11-05 11:20:00|45.5|43.5|44.87|42.87|45.5|43.5|44.87|42.87|0
1636111500000|2021-11-05 11:25:00|44.96|42.96|44.5|42.5|45.32|43.32|44.27|42.27|0
1636111800000|2021-11-05 11:30:00|44.41|42.41|45.04|43.04|45.31|43.31|44.32|42.32|0
1636112100000|2021-11-05 11:35:00|45.13|43.13|45.4|43.4|45.5|43.5|45.13|43.13|0
1636112400000|2021-11-05 11:40:00|45.49|43.49|45.58|43.58|45.58|43.58|45.22|43.22|0
1636112700000|2021-11-05 11:45:00|45.67|43.67|45.4|43.4|45.67|43.67|45.4|43.4|0
1636113000000|2021-11-05 11:50:00|45.31|43.31|45.39|43.39|45.4|43.4|45.12|43.12|0
1636113300000|2021-11-05 11:55:00|45.49|43.49|45.57|43.57|45.58|43.58|45.3|43.3|0
1636113600000|2021-11-05 12:00:00|45.67|43.67|45.3|43.3|45.76|43.76|45.21|43.21|0
1636113900000|2021-11-05 12:05:00|45.39|43.39|45.29|43.29|45.66|43.66|45.2|43.2|0
1636114200000|2021-11-05 12:10:00|45.2|43.2|45.57|43.57|45.84|43.84|45.2|43.2|0
1636114500000|2021-11-05 12:15:00|45.47|43.47|45.75|43.75|45.84|43.84|45.29|43.29|0
1636114800000|2021-11-05 12:20:00|45.65|43.65|45.93|43.93|45.93|43.93|45.56|43.56|0
1636115100000|2021-11-05 12:25:00|45.84|43.84|45.83|43.83|46.11|44.11|45.74|43.74|0
1636115400000|2021-11-05 12:30:00|45.65|43.65|47.98|45.98|48.08|46.08|45.19|43.19|0
1636115700000|2021-11-05 12:35:00|48.07|46.07|47.87|45.87|50.63|48.63|47.77|45.77|0
1636116000000|2021-11-05 12:40:00|47.96|45.96|48.34|46.34|48.63|46.63|47.68|45.68|0
1636116300000|2021-11-05 12:45:00|48.25|46.25|48.91|46.91|49.01|47.01|47.68|45.68|0
1636116600000|2021-11-05 12:50:00|49.01|47.01|49.59|47.59|49.59|47.59|48.53|46.53|0
1636116900000|2021-11-05 12:55:00|49.49|47.49|49.71|47.71|50|48|48.91|46.91|0
1636117200000|2021-11-05 13:00:00|49.81|47.81|49.81|47.81|50.1|48.1|49.13|47.13|0
1636117500000|2021-11-05 13:05:00|49.71|47.71|49.9|47.9|50|48|49.61|47.61|0
1636117800000|2021-11-05 13:10:00|50|48|50.19|48.19|50.19|48.19|49.51|47.51|0
1636118100000|2021-11-05 13:15:00|50.09|48.09|50.28|48.28|50.48|48.48|50.09|48.09|0
1636118400000|2021-11-05 13:20:00|50.38|48.38|51.56|49.56|51.66|49.66|50.38|48.38|0
1636118700000|2021-11-05 13:25:00|51.36|49.36|51.36|49.36|51.86|49.86|51.06|49.06|0
1636119000000|2021-11-05 13:30:00|51.26|49.26|52.86|50.86|52.96|50.96|50.28|48.28|0
1636119300000|2021-11-05 13:35:00|52.96|50.96|55.28|53.28|55.9|53.9|52.96|50.96|0
1636119600000|2021-11-05 13:40:00|55.49|53.49|57.04|55.04|57.15|55.15|55.49|53.49|0
1636119900000|2021-11-05 13:45:00|57.25|55.25|55.69|53.69|57.36|55.36|54.97|52.97|0
1636120200000|2021-11-05 13:50:00|56.1|54.1|55.38|53.38|56.1|54.1|55.07|53.07|0
1636120500000|2021-11-05 13:55:00|55.27|53.27|56.83|54.83|56.83|54.83|55.17|53.17|0
1636120800000|2021-11-05 14:00:00|56.72|54.72|58.3|56.3|58.51|56.51|56.41|54.41|0
1636121100000|2021-11-05 14:05:00|58.51|56.51|55.82|53.82|58.99|56.99|55.72|53.72|0
1636121400000|2021-11-05 14:10:00|55.93|53.93|57.26|55.26|57.47|55.47|55.51|53.51|0
1636121700000|2021-11-05 14:15:00|57.16|55.16|56.94|54.94|57.79|55.79|56.73|54.73|0
1636122000000|2021-11-05 14:20:00|56.84|54.84|56.21|54.21|56.94|54.94|56.21|54.21|0
1636122300000|2021-11-05 14:25:00|56.31|54.31|55.69|53.69|56.31|54.31|55.07|53.07|0
1636122600000|2021-11-05 14:30:00|55.79|53.79|56.18|54.18|56.81|54.81|55.79|53.79|0
1636122900000|2021-11-05 14:35:00|56.29|54.29|56.7|54.7|57.54|55.54|56.18|54.18|0
1636123200000|2021-11-05 14:40:00|56.8|54.8|57.11|55.11|57.43|55.43|56.28|54.28|0
1636123500000|2021-11-05 14:45:00|57.22|55.22|57.01|55.01|57.74|55.74|57.01|55.01|0
1636123800000|2021-11-05 14:50:00|57.11|55.11|57.21|55.21|57.53|55.53|56.9|54.9|0
1636124100000|2021-11-05 14:55:00|57.11|55.11|56.69|54.69|57.42|55.42|56.07|54.07|0
1636124400000|2021-11-05 15:00:00|56.79|54.79|56.37|54.37|57.31|55.31|56.37|54.37|0
1636124700000|2021-11-05 15:05:00|56.48|54.48|56.99|54.99|57.15|55.15|56.48|54.48|0
1636125000000|2021-11-05 15:10:00|57.1|55.1|56.78|54.78|57.62|55.62|56.78|54.78|0
1636125300000|2021-11-05 15:15:00|56.68|54.68|56.36|54.36|56.89|54.89|56.16|54.16|0
1636125600000|2021-11-05 15:20:00|56.26|54.26|55.95|53.95|56.57|54.57|55.74|53.74|0
1636125900000|2021-11-05 15:25:00|55.84|53.84|54.71|52.71|56.05|54.05|54.61|52.61|0
1636126200000|2021-11-05 15:30:00|54.61|52.61|55.43|53.43|55.84|53.84|54.61|52.61|0
1636126500000|2021-11-05 15:35:00|55.53|53.53|55.73|53.73|55.94|53.94|54.81|52.81|0
1636126800000|2021-11-05 15:40:00|55.83|53.83|55.11|53.11|55.83|53.83|54.71|52.71|0
1636127100000|2021-11-05 15:45:00|54.91|52.91|56.03|54.03|56.45|54.45|54.5|52.5|0
1636127400000|2021-11-05 15:50:00|55.93|53.93|54.6|52.6|56.03|54.03|54.19|52.19|0
1636127700000|2021-11-05 15:55:00|54.7|52.7|53.49|51.49|55|53|53.49|51.49|0
1636128000000|2021-11-05 16:00:00|53.29|51.29|54.39|52.39|54.69|52.69|53.19|51.19|0
1636128300000|2021-11-05 16:05:00|54.49|52.49|54.08|52.08|54.59|52.59|53.58|51.58|0
1636128600000|2021-11-05 16:10:00|54.18|52.18|53.78|51.78|54.59|52.59|53.28|51.28|0
1636128900000|2021-11-05 16:15:00|53.88|51.88|53.98|51.98|54.18|52.18|53.48|51.48|0
1636129200000|2021-11-05 16:20:00|54.08|52.08|53.97|51.97|54.48|52.48|53.87|51.87|0
1636129500000|2021-11-05 16:25:00|53.87|51.87|56|54|56.21|54.21|53.53|51.53|0
1636129800000|2021-11-05 16:30:00|55.9|53.9|56.41|54.41|56.51|54.51|55.9|53.9|0
1636130100000|2021-11-05 16:35:00|56.3|54.3|55.69|53.69|56.61|54.61|54.89|52.89|0
1636130400000|2021-11-05 16:40:00|55.79|53.79|54.78|52.78|55.79|53.79|54.68|52.68|0
1636130700000|2021-11-05 16:45:00|54.68|52.68|54.18|52.18|54.68|52.68|53.98|51.98|0
1636131000000|2021-11-05 16:50:00|54.28|52.28|54.38|52.38|54.78|52.78|53.48|51.48|0
1636131300000|2021-11-05 16:55:00|54.47|52.47|53.58|51.58|54.57|52.57|52.99|50.99|0
1636131600000|2021-11-05 17:00:00|53.68|51.68|54.07|52.07|54.27|52.27|52.99|50.99|0
1636131900000|2021-11-05 17:05:00|53.97|51.97|51.91|49.91|54.17|52.17|51.91|49.91|0
1636132200000|2021-11-05 17:10:00|52.01|50.01|50.95|48.95|52.3|50.3|50.48|48.48|0
1636132500000|2021-11-05 17:15:00|50.85|48.85|49.76|47.76|51.7|49.7|48.91|46.91|0
1636132800000|2021-11-05 17:20:00|49.85|47.85|48.25|46.25|49.85|47.85|48.25|46.25|0
1636133100000|2021-11-05 17:25:00|48.16|46.16|47.12|45.12|48.47|46.47|45.09|43.09|0
1636133400000|2021-11-05 17:30:00|47.21|45.21|49.5|47.5|49.68|47.68|47.12|45.12|0
1636133700000|2021-11-05 17:35:00|49.4|47.4|47.69|45.69|49.59|47.59|47.33|45.33|0
1636134000000|2021-11-05 17:40:00|47.6|45.6|48.01|46.01|48.06|46.06|47.05|45.05|0
1636134300000|2021-11-05 17:45:00|48.1|46.1|47.82|45.82|48.19|46.19|46.74|44.74|0
1636134600000|2021-11-05 17:50:00|47.73|45.73|49.58|47.58|49.67|47.67|47.64|45.64|0
1636134900000|2021-11-05 17:55:00|49.48|47.48|50.61|48.61|50.61|48.61|48.74|46.74|0
1636135200000|2021-11-05 18:00:00|50.42|48.42|50.9|48.9|50.99|48.99|49.76|47.76|0
1636135500000|2021-11-05 18:05:00|50.8|48.8|51.66|49.66|52.24|50.24|50.8|48.8|0
1636135800000|2021-11-05 18:10:00|51.56|49.56|52.24|50.24|52.43|50.43|51.18|49.18|0
1636136100000|2021-11-05 18:15:00|52.14|50.14|52.21|50.21|53.33|51.33|51.31|49.31|0
1636136400000|2021-11-05 18:20:00|52.16|50.16|50.38|48.38|52.4|50.4|50.38|48.38|0
1636136700000|2021-11-05 18:25:00|50.47|48.47|52.1|50.1|52.1|50.1|50.28|48.28|0
1636137000000|2021-11-05 18:30:00|52.01|50.01|51.81|49.81|52.2|50.2|51.43|49.43|0
1636137300000|2021-11-05 18:35:00|51.91|49.91|51.9|49.9|52.2|50.2|50.75|48.75|0
1636137600000|2021-11-05 18:40:00|52|50|51.8|49.8|52.2|50.2|51.32|49.32|0
1636137900000|2021-11-05 18:45:00|51.71|49.71|52.09|50.09|52.58|50.58|51.71|49.71|0
1636138200000|2021-11-05 18:50:00|52.24|50.24|52.48|50.48|52.58|50.58|51.61|49.61|0
1636138500000|2021-11-05 18:55:00|52.58|50.58|52.18|50.18|52.58|50.58|51.8|49.8|0
1636138800000|2021-11-05 19:00:00|52.57|50.57|50.16|48.16|52.57|50.57|49.51|47.51|0
1636139100000|2021-11-05 19:05:00|50.07|48.07|51.4|49.4|51.6|49.6|49.6|47.6|0
1636139400000|2021-11-05 19:10:00|51.5|49.5|51.98|49.98|51.98|49.98|51.02|49.02|0
1636139700000|2021-11-05 19:15:00|51.88|49.88|51.59|49.59|51.98|49.98|51.01|49.01|0
1636140000000|2021-11-05 19:20:00|51.49|49.49|51.01|49.01|51.59|49.59|50.44|48.44|0
1636140300000|2021-11-05 19:25:00|50.82|48.82|50.53|48.53|50.91|48.91|49.87|47.87|0
1636140600000|2021-11-05 19:30:00|50.72|48.72|52.65|50.65|52.65|50.65|50.24|48.24|0
1636140900000|2021-11-05 19:35:00|52.75|50.75|53.43|51.43|54.03|52.03|52.65|50.65|0
1636141200000|2021-11-05 19:40:00|53.53|51.53|51.57|49.57|53.53|51.53|51.29|49.29|0
1636141500000|2021-11-05 19:45:00|51.48|49.48|51.09|49.09|52.74|50.74|50.9|48.9|0
1636141800000|2021-11-05 19:50:00|51.28|49.28|50.99|48.99|52.54|50.54|50.8|48.8|0
1636142100000|2021-11-05 19:55:00|50.8|48.8|51.37|49.37|51.95|49.95|50.61|48.61|0
1636142400000|2021-11-05 20:00:00|51.57|49.57|50.89|48.89|51.57|49.57|49.85|47.85|0
1636142700000|2021-11-05 20:05:00|50.99|48.99|50.32|48.32|50.99|48.99|50.03|48.03|0
1636143000000|2021-11-05 20:10:00|50.27|48.27|48.86|46.86|50.27|48.27|48.68|46.68|0
1636358700000|2021-11-08 08:05:00|49.09|47.09|48.43|46.43|49.09|47.09|48.25|46.25|0
1636359000000|2021-11-08 08:10:00|48.34|46.34|48.99|46.99|49.09|47.09|48.06|46.06|0
1636359300000|2021-11-08 08:15:00|48.9|46.9|48.99|46.99|49.94|47.94|48.9|46.9|0
1636359600000|2021-11-08 08:20:00|48.89|46.89|48.61|46.61|48.89|46.89|48.33|46.33|0
1636359900000|2021-11-08 08:25:00|48.52|46.52|48.63|46.63|48.89|46.89|48.14|46.14|0
1636360200000|2021-11-08 08:30:00|48.72|46.72|48.58|46.58|48.82|46.82|48.35|46.35|0
1636360500000|2021-11-08 08:35:00|48.53|46.53|48.81|46.81|49.28|47.28|48.48|46.48|0
1636360800000|2021-11-08 08:40:00|48.91|46.91|49.37|47.37|49.37|47.37|48.62|46.62|0
1636361100000|2021-11-08 08:45:00|49.47|47.47|49.47|47.47|49.47|47.47|49|47|0
1636361400000|2021-11-08 08:50:00|49.56|47.56|50.22|48.22|50.22|48.22|49.37|47.37|0
1636361700000|2021-11-08 08:55:00|50.42|48.42|50.22|48.22|50.56|48.56|49.94|47.94|0
1636362000000|2021-11-08 09:00:00|50.32|48.32|51.08|49.08|51.28|49.28|50.03|48.03|0
1636362300000|2021-11-08 09:05:00|50.99|48.99|50.7|48.7|50.99|48.99|50.5|48.5|0
1636362600000|2021-11-08 09:10:00|50.6|48.6|51.37|49.37|51.57|49.57|50.6|48.6|0
1636362900000|2021-11-08 09:15:00|51.47|49.47|51.27|49.27|51.47|49.47|50.98|48.98|0
1636363200000|2021-11-08 09:20:00|51.37|49.37|51.66|49.66|51.66|49.66|51.37|49.37|0
1636363500000|2021-11-08 09:25:00|51.75|49.75|51.46|49.46|51.75|49.75|51.46|49.46|0
1636363800000|2021-11-08 09:30:00|51.36|49.36|51.5|49.5|51.8|49.8|51.36|49.36|0
1636364100000|2021-11-08 09:35:00|51.45|49.45|50.76|48.76|51.45|49.45|50.38|48.38|0
1636364400000|2021-11-08 09:40:00|50.67|48.67|50.37|48.37|50.67|48.67|50.18|48.18|0
1636364700000|2021-11-08 09:45:00|50.47|48.47|50.47|48.47|50.57|48.57|50.18|48.18|0
1636365000000|2021-11-08 09:50:00|50.37|48.37|50.27|48.27|50.47|48.47|50.08|48.08|0
1636365300000|2021-11-08 09:55:00|50.37|48.37|50.27|48.27|50.56|48.56|50.08|48.08|0
1636365600000|2021-11-08 10:00:00|50.17|48.17|50.17|48.17|50.36|48.36|50.07|48.07|0
1636365900000|2021-11-08 10:05:00|50.27|48.27|49.88|47.88|50.27|48.27|49.78|47.78|0
1636366200000|2021-11-08 10:10:00|49.78|47.78|49.97|47.97|50.07|48.07|49.69|47.69|0
1636366500000|2021-11-08 10:15:00|50.07|48.07|50.35|48.35|50.35|48.35|49.97|47.97|0
1636366800000|2021-11-08 10:20:00|50.45|48.45|50.45|48.45|50.54|48.54|50.16|48.16|0
1636367100000|2021-11-08 10:25:00|50.54|48.54|51.12|49.12|51.22|49.22|50.44|48.44|0
1636367400000|2021-11-08 10:30:00|51.02|49.02|50.92|48.92|51.12|49.12|50.83|48.83|0
1636367700000|2021-11-08 10:35:00|50.83|48.83|51.31|49.31|51.41|49.41|50.83|48.83|0
1636368000000|2021-11-08 10:40:00|51.36|49.36|50.72|48.72|51.41|49.41|50.72|48.72|0
1636368300000|2021-11-08 10:45:00|50.82|48.82|50.24|48.24|50.87|48.87|50.24|48.24|0
1636368600000|2021-11-08 10:50:00|50.33|48.33|50.52|48.52|50.52|48.52|50.24|48.24|0
1636368900000|2021-11-08 10:55:00|50.43|48.43|50.71|48.71|50.81|48.81|50.43|48.43|0
1636369200000|2021-11-08 11:00:00|50.81|48.81|50.81|48.81|50.95|48.95|50.81|48.81|0
1636369500000|2021-11-08 11:05:00|50.9|48.9|50.9|48.9|51.1|49.1|50.81|48.81|0
1636369800000|2021-11-08 11:10:00|50.8|48.8|50.61|48.61|50.9|48.9|50.51|48.51|0
1636370100000|2021-11-08 11:15:00|50.7|48.7|50.8|48.8|50.99|48.99|50.61|48.61|0
1636370400000|2021-11-08 11:20:00|50.9|48.9|50.45|48.45|51.09|49.09|50.41|48.41|0
1636370700000|2021-11-08 11:25:00|50.5|48.5|50.89|48.89|50.99|48.99|50.5|48.5|0
1636371000000|2021-11-08 11:30:00|50.99|48.99|50.3|48.3|50.99|48.99|50.2|48.2|0
1636371300000|2021-11-08 11:35:00|50.39|48.39|50.49|48.49|50.68|48.68|50.3|48.3|0
1636371600000|2021-11-08 11:40:00|50.59|48.59|50.68|48.68|50.78|48.78|50.49|48.49|0
1636371900000|2021-11-08 11:45:00|50.78|48.78|50.58|48.58|50.78|48.78|50.48|48.48|0
1636372200000|2021-11-08 11:50:00|50.63|48.63|50.58|48.58|50.77|48.77|50.48|48.48|0
1636372500000|2021-11-08 11:55:00|50.48|48.48|50.57|48.57|50.67|48.67|50.48|48.48|0
1636372800000|2021-11-08 12:00:00|50.48|48.48|50.08|48.08|50.57|48.57|49.6|47.6|0
1636373100000|2021-11-08 12:05:00|50.18|48.18|49.79|47.79|50.18|48.18|49.79|47.79|0
1636373400000|2021-11-08 12:10:00|49.7|47.7|50.17|48.17|50.18|48.18|49.7|47.7|0
1636373700000|2021-11-08 12:15:00|50.27|48.27|50.27|48.27|50.46|48.46|50.27|48.27|0
1636374000000|2021-11-08 12:20:00|50.36|48.36|50.07|48.07|50.36|48.36|50.07|48.07|0
1636374300000|2021-11-08 12:25:00|50.17|48.17|50.17|48.17|50.26|48.26|49.97|47.97|0
1636374600000|2021-11-08 12:30:00|50.46|48.46|50.26|48.26|50.65|48.65|50.16|48.16|0
1636374900000|2021-11-08 12:35:00|50.36|48.36|50.35|48.35|50.55|48.55|50.35|48.35|0
1636375200000|2021-11-08 12:40:00|50.45|48.45|50.01|48.01|50.45|48.45|49.87|47.87|0
1636375500000|2021-11-08 12:45:00|49.96|47.96|49.77|47.77|50.06|48.06|49.57|47.57|0
1636375800000|2021-11-08 12:50:00|49.67|47.67|49.76|47.76|49.86|47.86|49.57|47.57|0
1636376100000|2021-11-08 12:55:00|49.81|47.81|49.76|47.76|49.81|47.81|49.47|47.47|0
1636376400000|2021-11-08 13:00:00|49.81|47.81|50.14|48.14|50.15|48.15|49.76|47.76|0
1636376700000|2021-11-08 13:05:00|50.05|48.05|50.53|48.53|50.82|48.82|49.95|47.95|0
1636377000000|2021-11-08 13:10:00|50.63|48.63|50.72|48.72|50.72|48.72|50.33|48.33|0
1636377300000|2021-11-08 13:15:00|50.82|48.82|50.72|48.72|50.82|48.82|50.62|48.62|0
1636377600000|2021-11-08 13:20:00|50.81|48.81|51.11|49.11|51.2|49.2|50.72|48.72|0
1636377900000|2021-11-08 13:25:00|51.2|49.2|51.4|49.4|51.6|49.6|51.1|49.1|0
1636378200000|2021-11-08 13:30:00|51.5|49.5|51.39|49.39|51.5|49.5|51.1|49.1|0
1636378500000|2021-11-08 13:35:00|51.3|49.3|51.89|49.89|51.98|49.98|51.29|49.29|0
1636378800000|2021-11-08 13:40:00|51.98|49.98|52.08|50.08|52.18|50.18|51.59|49.59|0
1636379100000|2021-11-08 13:45:00|51.98|49.98|51.98|49.98|52.18|50.18|51.88|49.88|0
1636379400000|2021-11-08 13:50:00|52.08|50.08|52.27|50.27|52.37|50.37|52.08|50.08|0
1636379700000|2021-11-08 13:55:00|52.37|50.37|52.77|50.77|52.77|50.77|52.37|50.37|0
1636380000000|2021-11-08 14:00:00|52.67|50.67|52.57|50.57|52.87|50.87|52.37|50.37|0
1636380300000|2021-11-08 14:05:00|52.67|50.67|52.76|50.76|52.87|50.87|52.47|50.47|0
1636380600000|2021-11-08 14:10:00|52.86|50.86|53.67|51.67|53.67|51.67|52.76|50.76|0
1636380900000|2021-11-08 14:15:00|53.57|51.57|53.46|51.46|53.67|51.67|53.06|51.06|0
1636381200000|2021-11-08 14:20:00|53.56|51.56|54.38|52.38|54.48|52.48|53.36|51.36|0
1636381500000|2021-11-08 14:25:00|54.27|52.27|53.56|51.56|54.27|52.27|53.46|51.46|0
1636381800000|2021-11-08 14:30:00|53.46|51.46|54.73|52.73|57.34|55.34|52.75|50.75|0
1636382100000|2021-11-08 14:35:00|56.53|54.53|53.88|51.88|57.36|55.36|53.68|51.68|0
1636382400000|2021-11-08 14:40:00|54.18|52.18|54.68|52.68|55.5|53.5|53.88|51.88|0
1636382700000|2021-11-08 14:45:00|54.88|52.88|54.88|52.88|55.19|53.19|53.57|51.57|0
1636383000000|2021-11-08 14:50:00|55.08|53.08|54.27|52.27|55.49|53.49|53.67|51.67|0
1636383300000|2021-11-08 14:55:00|54.17|52.17|54.27|52.27|54.27|52.27|52.57|50.57|0
1636383600000|2021-11-08 15:00:00|54.37|52.37|52.67|50.67|54.56|52.56|52.57|50.57|0
1636383900000|2021-11-08 15:05:00|52.77|50.77|53.16|51.16|54.05|52.05|52.67|50.67|0
1636384200000|2021-11-08 15:10:00|53.06|51.06|54.35|52.35|54.75|52.75|53.06|51.06|0
1636384500000|2021-11-08 15:15:00|54.25|52.25|55.25|53.25|55.56|53.56|54.25|52.25|0
1636384800000|2021-11-08 15:20:00|55.35|53.35|55.45|53.45|56.07|54.07|55.35|53.35|0
1636385100000|2021-11-08 15:25:00|55.35|53.35|54.64|52.64|56.17|54.17|54.54|52.54|0
1636385400000|2021-11-08 15:30:00|54.74|52.74|55.04|53.04|55.85|53.85|54.04|52.04|0
1636385700000|2021-11-08 15:35:00|55.14|53.14|53.63|51.63|55.65|53.65|53.53|51.53|0
1636386000000|2021-11-08 15:40:00|53.73|51.73|53.03|51.03|54.03|52.03|51.67|49.67|0
1636386300000|2021-11-08 15:45:00|53.13|51.13|54.93|52.93|54.93|52.93|52.74|50.74|0
1636386600000|2021-11-08 15:50:00|54.83|52.83|54.02|52.02|54.83|52.83|53.82|51.82|0
1636386900000|2021-11-08 15:55:00|53.92|51.92|53.22|51.22|54.02|52.02|53.17|51.17|0
1636387200000|2021-11-08 16:00:00|53.32|51.32|53.72|51.72|54.11|52.11|52.83|50.83|0
1636387500000|2021-11-08 16:05:00|53.62|51.62|52.72|50.72|53.62|51.62|52.04|50.04|0
1636387800000|2021-11-08 16:10:00|52.62|50.62|51.94|49.94|52.92|50.92|51.84|49.84|0
1636388100000|2021-11-08 16:15:00|52.03|50.03|53.31|51.31|53.41|51.41|51.64|49.64|0
1636388400000|2021-11-08 16:20:00|53.21|51.21|53.3|51.3|53.9|51.9|52.91|50.91|0
1636388700000|2021-11-08 16:25:00|53.4|51.4|53.84|51.84|54.4|52.4|53.4|51.4|0
1636389000000|2021-11-08 16:30:00|54.14|52.14|53.44|51.44|54.34|52.34|53.14|51.14|0
1636389300000|2021-11-08 16:35:00|53.53|51.53|52.84|50.84|53.93|51.93|52.64|50.64|0
1636389600000|2021-11-08 16:40:00|52.94|50.94|52.34|50.34|53.04|51.04|52.34|50.34|0
1636389900000|2021-11-08 16:45:00|52.25|50.25|52.05|50.05|52.83|50.83|52.05|50.05|0
1636390200000|2021-11-08 16:50:00|52.15|50.15|52.04|50.04|52.24|50.24|51.37|49.37|0
1636390500000|2021-11-08 16:55:00|51.95|49.95|51.46|49.46|51.95|49.95|51.07|49.07|0
1636390800000|2021-11-08 17:00:00|51.36|49.36|49.92|47.92|51.85|49.85|49.92|47.92|0
1636391100000|2021-11-08 17:05:00|50.11|48.11|52.26|50.26|52.46|50.46|49.78|47.78|0
1636391400000|2021-11-08 17:10:00|52.36|50.36|51.78|49.78|52.75|50.75|51.78|49.78|0
1636391700000|2021-11-08 17:15:00|51.88|49.88|53.43|51.43|53.72|51.72|51.49|49.49|0
1636392000000|2021-11-08 17:20:00|53.52|51.52|53.42|51.42|53.81|51.81|53.04|51.04|0
1636392300000|2021-11-08 17:25:00|53.52|51.52|53.42|51.42|53.81|51.81|53.22|51.22|0
1636392600000|2021-11-08 17:30:00|53.52|51.52|54|52|54.2|52.2|52.74|50.74|0
1636392900000|2021-11-08 17:35:00|54.1|52.1|52.73|50.73|54.1|52.1|52.73|50.73|0
1636393200000|2021-11-08 17:40:00|52.64|50.64|53.41|51.41|53.6|51.6|52.64|50.64|0
1636393500000|2021-11-08 17:45:00|53.51|51.51|53.21|51.21|53.9|51.9|53.02|51.02|0
1636393800000|2021-11-08 17:50:00|53.11|51.11|52.82|50.82|53.21|51.21|52.63|50.63|0
1636394100000|2021-11-08 17:55:00|52.92|50.92|53.5|51.5|53.5|51.5|52.05|50.05|0
1636394400000|2021-11-08 18:00:00|53.59|51.59|53.2|51.2|53.59|51.59|52.91|50.91|0
1636394700000|2021-11-08 18:05:00|53.39|51.39|53.2|51.2|53.69|51.69|53.1|51.1|0
1636395000000|2021-11-08 18:10:00|53.29|51.29|54.07|52.07|54.67|52.67|53|51|0
1636395300000|2021-11-08 18:15:00|53.97|51.97|54.27|52.27|54.37|52.37|53.58|51.58|0
1636395600000|2021-11-08 18:20:00|54.36|52.36|54.66|52.66|54.86|52.86|54.27|52.27|0
1636395900000|2021-11-08 18:25:00|54.76|52.76|54.46|52.46|54.95|52.95|54.36|52.36|0
1636396200000|2021-11-08 18:30:00|54.36|52.36|53.86|51.86|54.75|52.75|53.86|51.86|0
1636396500000|2021-11-08 18:35:00|53.96|51.96|54.25|52.25|54.45|52.45|53.67|51.67|0
1636396800000|2021-11-08 18:40:00|54.15|52.15|54.55|52.55|54.64|52.64|54.05|52.05|0
1636397100000|2021-11-08 18:45:00|54.45|52.45|54.64|52.64|54.94|52.94|54.15|52.15|0
1636397400000|2021-11-08 18:50:00|54.54|52.54|55.03|53.03|55.13|53.13|54.54|52.54|0
1636397700000|2021-11-08 18:55:00|54.93|52.93|55.13|53.13|55.43|53.43|54.93|52.93|0
1636398000000|2021-11-08 19:00:00|55.03|53.03|56.03|54.03|56.13|54.13|55.03|53.03|0
1636398300000|2021-11-08 19:05:00|55.93|53.93|56.13|54.13|56.43|54.43|55.63|53.63|0
1636398600000|2021-11-08 19:10:00|56.23|54.23|55.62|53.62|56.23|54.23|55.52|53.52|0
1636398900000|2021-11-08 19:15:00|55.72|53.72|56.37|54.37|56.73|54.73|55.62|53.62|0
1636399200000|2021-11-08 19:20:00|56.52|54.52|55.31|53.31|56.52|54.52|54.92|52.92|0
1636399500000|2021-11-08 19:25:00|55.26|53.26|54.81|52.81|55.26|53.26|54.62|52.62|0
1636399800000|2021-11-08 19:30:00|54.71|52.71|55.71|53.71|56.21|54.21|54.71|52.71|0
1636400100000|2021-11-08 19:35:00|55.61|53.61|55.7|53.7|55.71|53.71|55.3|53.3|0
1636400400000|2021-11-08 19:40:00|55.8|53.8|56.1|54.1|56.2|54.2|55.6|53.6|0
1636400700000|2021-11-08 19:45:00|56|54|56.1|54.1|56.5|54.5|55.9|53.9|0
1636401000000|2021-11-08 19:50:00|56.2|54.2|55.69|53.69|56.3|54.3|55.69|53.69|0
1636401300000|2021-11-08 19:55:00|55.79|53.79|56.8|54.8|56.8|54.8|55.69|53.69|0
1636401600000|2021-11-08 20:00:00|56.7|54.7|56.59|54.59|56.8|54.8|56.09|54.09|0
1636401900000|2021-11-08 20:05:00|56.69|54.69|53.54|51.54|57.5|55.5|51.76|49.76|0
1636402200000|2021-11-08 20:10:00|53.44|51.44|53.34|51.34|53.64|51.64|52.64|50.64|0
1636402500000|2021-11-08 20:15:00|53.33|51.33|53.23|51.23|53.53|51.53|52.94|50.94|0
1636402800000|2021-11-08 20:20:00|53.33|51.33|53.13|51.13|53.93|51.93|53.03|51.03|0
1636403100000|2021-11-08 20:25:00|53.23|51.23|52.53|50.53|53.28|51.28|51.84|49.84|0
1636403400000|2021-11-08 20:30:00|52.48|50.48|52.82|50.82|53.02|51.02|52.14|50.14|0
1636403700000|2021-11-08 20:35:00|52.73|50.73|53.12|51.12|53.42|51.42|52.63|50.63|0
1636404000000|2021-11-08 20:40:00|53.02|51.02|51.44|49.44|53.02|51.02|51.44|49.44|0
1636404300000|2021-11-08 20:45:00|51.54|49.54|50.47|48.47|51.54|49.54|50.38|48.38|0
1636404600000|2021-11-08 20:50:00|51.34|49.34|52.71|50.71|53.11|51.11|51.15|49.15|0
1636404900000|2021-11-08 20:55:00|52.81|50.81|51.92|49.92|52.91|50.91|51.63|49.63|0
1636405200000|2021-11-08 21:00:00|51.63|49.63|50.37|48.37|52.31|50.31|49.99|47.99|0
1636405500000|2021-11-08 21:05:00|50.56|48.56|50.75|48.75|50.85|48.85|50.37|48.37|0
1636405800000|2021-11-08 21:10:00|50.8|48.8|51.33|49.33|51.52|49.52|50.56|48.56|0
1636406100000|2021-11-08 21:15:00|51.14|48.74|50.65|48.25|51.14|48.74|50.65|48.25|0
1636406400000|2021-11-08 21:20:00|50.56|48.16|50.84|48.44|50.94|48.54|50.56|48.16|0
1636406700000|2021-11-08 21:25:00|50.75|48.35|50.65|48.25|51.04|48.64|50.65|48.25|0
1636407000000|2021-11-08 21:30:00|50.74|48.34|50.93|48.53|51.23|48.83|50.65|48.25|0
1636407300000|2021-11-08 21:35:00|50.84|48.44|50.74|48.34|50.88|48.48|50.64|48.24|0
1636407600000|2021-11-08 21:40:00|50.83|48.43|51.02|48.62|51.22|48.82|50.83|48.43|0
1636407900000|2021-11-08 21:45:00|51.12|48.72|50.92|48.52|51.22|48.82|50.83|48.43|0
1636408200000|2021-11-08 21:50:00|51.02|48.62|51.31|48.91|51.4|49|51.02|48.62|0
1636408500000|2021-11-08 21:55:00|51.21|48.81|51.16|48.76|51.4|49|51.01|48.61|0
1636408800000|2021-11-08 22:00:00|51.11|48.71|51.09|48.69|51.14|48.74|51.09|48.69|0
1636409100000|2021-11-08 22:05:00|51.08|48.68|50.93|48.53|51.2|48.8|50.92|48.52|0
1636409400000|2021-11-08 22:10:00|50.92|48.52|50.92|48.52|50.96|48.56|50.92|48.52|0
1636409700000|2021-11-08 22:15:00|50.91|48.51|50.91|48.51|50.91|48.51|50.91|48.51|0
1636410000000|2021-11-08 22:20:00|50.88|48.48|50.91|48.51|50.91|48.51|50.88|48.48|0
1636410300000|2021-11-08 22:25:00|50.92|48.52|50.76|48.36|50.94|48.54|50.76|48.36|0
1636410600000|2021-11-08 22:30:00|50.75|48.35|50.88|48.48|50.88|48.48|50.75|48.35|0
1636410900000|2021-11-08 22:35:00|50.83|48.43|50.8|48.4|50.86|48.46|50.79|48.39|0
1636411200000|2021-11-08 22:40:00|50.81|48.41|50.83|48.43|50.83|48.43|50.78|48.38|0
1636411500000|2021-11-08 22:45:00|50.81|48.41|50.85|48.45|50.85|48.45|50.79|48.39|0
1636411800000|2021-11-08 22:50:00|50.81|48.41|50.64|48.24|50.81|48.41|50.64|48.24|0
1636412100000|2021-11-08 22:55:00|50.63|48.23|50.7|48.3|50.7|48.3|50.61|48.21|0
1636412400000|2021-11-08 23:00:00|50.83|48.43|50.78|48.38|51.17|48.77|50.4|48|0
1636412700000|2021-11-08 23:05:00|50.68|48.28|50.78|48.38|50.78|48.38|50.59|48.19|0
1636413000000|2021-11-08 23:10:00|50.82|48.42|50.1|47.7|50.87|48.47|50.01|47.61|0
1636413300000|2021-11-08 23:15:00|50.2|47.8|49.53|47.13|50.29|47.89|49.53|47.13|0
1636413600000|2021-11-08 23:20:00|49.62|47.22|49.71|47.31|49.81|47.41|49.53|47.13|0
1636413900000|2021-11-08 23:25:00|49.81|47.41|50.38|47.98|50.47|48.07|49.81|47.41|0
1636414200000|2021-11-08 23:30:00|50.47|48.07|50.38|47.98|50.47|48.07|50.09|47.69|0
1636414500000|2021-11-08 23:35:00|50.28|47.88|50.28|47.88|50.57|48.17|50.18|47.78|0
1636414800000|2021-11-08 23:40:00|50.37|47.97|50.56|48.16|50.75|48.35|50.37|47.97|0
1636415100000|2021-11-08 23:45:00|50.46|48.06|50.17|47.77|50.95|48.55|50.17|47.77|0
1636415400000|2021-11-08 23:50:00|50.08|47.68|49.89|47.49|50.27|47.87|49.79|47.39|0
1636415700000|2021-11-08 23:55:00|49.79|47.39|49.88|47.48|50.17|47.77|49.69|47.29|0
1636416000000|2021-11-09 00:00:00|49.69|47.29|49.78|47.38|50.07|47.67|49.41|47.01|0
1636416300000|2021-11-09 00:05:00|49.88|47.48|50.07|47.67|50.35|47.95|49.83|47.43|0
1636416600000|2021-11-09 00:10:00|50.11|47.71|49.59|47.19|50.16|47.76|49.59|47.19|0
1636416900000|2021-11-09 00:15:00|49.49|47.09|48.55|46.15|49.49|47.09|48.55|46.15|0
1636417200000|2021-11-09 00:20:00|48.64|46.24|48.97|46.57|49.02|46.62|48.64|46.24|0
1636417500000|2021-11-09 00:25:00|48.92|46.52|47.99|45.59|48.92|46.52|47.89|45.49|0
1636417800000|2021-11-09 00:30:00|48.08|45.68|47.71|45.31|48.26|45.86|47.61|45.21|0
1636418100000|2021-11-09 00:35:00|47.75|45.35|47.8|45.4|48.17|45.77|47.52|45.12|0
1636418400000|2021-11-09 00:40:00|47.98|45.58|47.79|45.39|48.07|45.67|47.7|45.3|0
1636418700000|2021-11-09 00:45:00|47.88|45.48|47.97|45.57|47.98|45.58|47.7|45.3|0
1636419000000|2021-11-09 00:50:00|47.88|45.48|47.79|45.39|47.88|45.48|47.6|45.2|0
1636419300000|2021-11-09 00:55:00|47.69|45.29|47.51|45.11|47.69|45.29|47.23|44.83|0
1636419600000|2021-11-09 01:00:00|47.41|45.01|47.23|44.83|47.69|45.29|47.14|44.74|0
1636419900000|2021-11-09 01:05:00|47.32|44.92|47.32|44.92|47.41|45.01|47.14|44.74|0
1636420200000|2021-11-09 01:10:00|47.41|45.01|47.68|45.28|47.68|45.28|47.31|44.91|0
1636420500000|2021-11-09 01:15:00|47.77|45.37|47.86|45.46|47.96|45.56|47.59|45.19|0
1636420800000|2021-11-09 01:20:00|47.95|45.55|47.86|45.46|47.95|45.55|47.58|45.18|0
1636421100000|2021-11-09 01:25:00|47.77|45.37|47.58|45.18|47.77|45.37|47.49|45.09|0
1636421400000|2021-11-09 01:30:00|47.49|45.09|47.16|44.76|47.58|45.18|47.03|44.63|0
1636421700000|2021-11-09 01:35:00|47.21|44.81|47.3|44.9|47.39|44.99|46.75|44.35|0
1636422000000|2021-11-09 01:40:00|47.34|44.94|47.11|44.71|47.39|44.99|47.02|44.62|0
1636422300000|2021-11-09 01:45:00|47.02|44.62|47.29|44.89|47.48|45.08|46.93|44.53|0
1636422600000|2021-11-09 01:50:00|47.2|44.8|47.47|45.07|47.57|45.17|47.2|44.8|0
1636422900000|2021-11-09 01:55:00|47.38|44.98|47.28|44.88|47.56|45.16|46.92|44.52|0
1636423200000|2021-11-09 02:00:00|47.38|44.98|47.69|45.29|47.83|45.43|47.19|44.79|0
1636423500000|2021-11-09 02:05:00|47.65|45.25|47.74|45.34|47.83|45.43|47.65|45.25|0
1636423800000|2021-11-09 02:10:00|47.78|45.38|48.2|45.8|48.38|45.98|47.78|45.38|0
1636424100000|2021-11-09 02:15:00|48.29|45.89|48.38|45.98|48.38|45.98|48.1|45.7|0
1636424400000|2021-11-09 02:20:00|48.29|45.89|48.28|45.88|48.38|45.98|48.19|45.79|0
1636424700000|2021-11-09 02:25:00|48.19|45.79|48.19|45.79|48.28|45.88|48.1|45.7|0
1636425000000|2021-11-09 02:30:00|48.1|45.7|48.09|45.69|48.1|45.7|47.91|45.51|0
1636425300000|2021-11-09 02:35:00|48|45.6|48.18|45.78|48.28|45.88|48|45.6|0
1636425600000|2021-11-09 02:40:00|48.23|45.83|48.18|45.78|48.37|45.97|48.09|45.69|0
1636425900000|2021-11-09 02:45:00|48.27|45.87|48.36|45.96|48.46|46.06|48.18|45.78|0
1636426200000|2021-11-09 02:50:00|48.45|46.05|48.54|46.14|48.54|46.14|48.36|45.96|0
1636426500000|2021-11-09 02:55:00|48.45|46.05|48.26|45.86|48.54|46.14|48.26|45.86|0
1636426800000|2021-11-09 03:00:00|48.31|45.91|48.07|45.67|48.31|45.91|47.98|45.58|0
1636427100000|2021-11-09 03:05:00|47.98|45.58|48.26|45.86|48.26|45.86|47.89|45.49|0
1636427400000|2021-11-09 03:10:00|48.35|45.95|48.07|45.67|48.44|46.04|48.07|45.67|0
1636427700000|2021-11-09 03:15:00|48.02|45.62|48.06|45.66|48.16|45.76|47.97|45.57|0
1636428000000|2021-11-09 03:20:00|48.16|45.76|48.15|45.75|48.16|45.76|47.97|45.57|0
1636428300000|2021-11-09 03:25:00|48.25|45.85|48.15|45.75|48.25|45.85|48.1|45.7|0
1636428600000|2021-11-09 03:30:00|48.24|45.84|49.11|46.71|49.49|47.09|48.24|45.84|0
1636428900000|2021-11-09 03:35:00|49.02|46.62|48.74|46.34|49.02|46.62|48.46|46.06|0
1636429200000|2021-11-09 03:40:00|48.64|46.24|48.64|46.24|48.83|46.43|48.64|46.24|0
1636429500000|2021-11-09 03:45:00|48.73|46.33|48.27|45.87|48.73|46.33|48.18|45.78|0
1636429800000|2021-11-09 03:50:00|48.17|45.77|47.81|45.41|48.27|45.87|47.81|45.41|0
1636430100000|2021-11-09 03:55:00|47.9|45.5|48.17|45.77|48.17|45.77|47.71|45.31|0
1636430400000|2021-11-09 04:00:00|48.21|45.81|48.39|45.99|48.44|46.04|48.17|45.77|0
1636430700000|2021-11-09 04:05:00|48.44|46.04|48.44|46.04|48.44|46.04|48.35|45.95|0
1636431000000|2021-11-09 04:10:00|48.35|45.95|48.25|45.85|48.48|46.08|48.25|45.85|0
1636431300000|2021-11-09 04:15:00|48.16|45.76|48.06|45.66|48.25|45.85|48.06|45.66|0
1636431600000|2021-11-09 04:20:00|47.97|45.57|48.15|45.75|48.15|45.75|47.88|45.48|0
1636431900000|2021-11-09 04:25:00|48.06|45.66|48.33|45.93|48.33|45.93|48.06|45.66|0
1636432200000|2021-11-09 04:30:00|48.24|45.84|48.61|46.21|48.61|46.21|48.24|45.84|0
1636432500000|2021-11-09 04:35:00|48.51|46.11|48.6|46.2|48.7|46.3|48.47|46.07|0
1636432800000|2021-11-09 04:40:00|48.51|46.11|48.51|46.11|48.6|46.2|48.42|46.02|0
1636433100000|2021-11-09 04:45:00|48.42|46.02|48.32|45.92|48.51|46.11|48.23|45.83|0
1636433400000|2021-11-09 04:50:00|48.27|45.87|48.23|45.83|48.32|45.92|48.23|45.83|0
1636433700000|2021-11-09 04:55:00|48.13|45.73|48.31|45.91|48.31|45.91|48.04|45.64|0
1636434000000|2021-11-09 05:00:00|48.41|46.01|48.5|46.1|48.68|46.28|48.4|46|0
1636434300000|2021-11-09 05:05:00|48.4|46|48.58|46.18|48.68|46.28|48.4|46|0
1636434600000|2021-11-09 05:10:00|48.68|46.28|48.49|46.09|48.68|46.28|48.49|46.09|0
1636434900000|2021-11-09 05:15:00|48.53|46.13|48.76|46.36|48.86|46.46|48.49|46.09|0
1636435200000|2021-11-09 05:20:00|48.81|46.41|48.95|46.55|48.95|46.55|48.76|46.36|0
1636435500000|2021-11-09 05:25:00|48.99|46.59|49.13|46.73|49.41|47.01|48.85|46.45|0
1636435800000|2021-11-09 05:30:00|49.17|46.77|49.03|46.63|49.22|46.82|49.03|46.63|0
1636436100000|2021-11-09 05:35:00|48.98|46.58|49.59|47.19|49.59|47.19|48.98|46.58|0
1636436400000|2021-11-09 05:40:00|49.78|47.38|49.96|47.56|50.06|47.66|49.68|47.28|0
1636436700000|2021-11-09 05:45:00|50.06|47.66|50.43|48.03|50.53|48.13|49.96|47.56|0
1636437000000|2021-11-09 05:50:00|50.34|47.94|50.24|47.84|50.43|48.03|50.24|47.84|0
1636437300000|2021-11-09 05:55:00|50.34|47.94|50.33|47.93|50.43|48.03|50.05|47.65|0
1636437600000|2021-11-09 06:00:00|50.52|48.12|50.81|48.41|50.9|48.5|50.52|48.12|0
1636437900000|2021-11-09 06:05:00|50.76|48.36|50.71|48.31|50.76|48.36|50.61|48.21|0
1636438200000|2021-11-09 06:10:00|50.66|48.26|50.61|48.21|50.71|48.31|50.46|48.06|0
1636438500000|2021-11-09 06:15:00|50.51|48.11|50.51|48.11|50.51|48.11|50.32|47.92|0
1636438800000|2021-11-09 06:20:00|50.6|48.2|50.03|47.63|50.7|48.3|50.03|47.63|0
1636439100000|2021-11-09 06:25:00|50.13|47.73|50.12|47.72|50.31|47.91|50.03|47.63|0
1636439400000|2021-11-09 06:30:00|50.22|47.82|50.59|48.19|50.6|48.2|50.22|47.82|0
1636439700000|2021-11-09 06:35:00|50.64|48.24|50.45|48.05|50.78|48.38|50.4|48|0
1636440000000|2021-11-09 06:40:00|50.5|48.1|50.21|47.81|50.5|48.1|50.21|47.81|0
1636440300000|2021-11-09 06:45:00|49.63|47.23|50.3|47.9|50.4|48|49.63|47.23|0
1636440600000|2021-11-09 06:50:00|50.35|47.95|50.39|47.99|50.49|48.09|50.25|47.85|0
1636440900000|2021-11-09 06:55:00|50.44|48.04|50.39|47.99|50.49|48.09|50.29|47.89|0
1636441200000|2021-11-09 07:00:00|50.48|48.08|50.2|47.8|50.58|48.18|50.2|47.8|0
1636441500000|2021-11-09 07:05:00|50.24|47.84|50.29|47.89|50.38|47.98|50|47.6|0
1636441800000|2021-11-09 07:10:00|50.24|47.84|50.28|47.88|50.47|48.07|50.19|47.79|0
1636442100000|2021-11-09 07:15:00|50.38|47.98|50.57|48.17|50.66|48.26|50.19|47.79|0
1636442400000|2021-11-09 07:20:00|50.47|48.07|50.89|48.49|51.04|48.64|50.47|48.07|0
1636442700000|2021-11-09 07:25:00|50.94|48.54|50.75|48.35|50.94|48.54|50.47|48.07|0
1636443000000|2021-11-09 07:30:00|50.65|48.25|50.65|48.25|50.84|48.44|50.56|48.16|0
1636443300000|2021-11-09 07:35:00|50.7|48.3|50.31|47.91|50.7|48.3|50.31|47.91|0
1636443600000|2021-11-09 07:40:00|50.27|47.87|50.12|47.72|50.36|47.96|49.98|47.58|0
1636443900000|2021-11-09 07:45:00|50.17|47.77|49.69|47.29|50.26|47.86|49.64|47.24|0
1636444200000|2021-11-09 07:50:00|49.79|47.39|49.88|47.48|49.88|47.48|49.6|47.2|0
1636444500000|2021-11-09 07:55:00|49.78|47.38|49.88|47.48|49.88|47.48|49.64|47.24|0
1636444800000|2021-11-09 08:00:00|49.78|47.38|49.18|46.78|50.02|47.62|48.59|46.19|0
1636445100000|2021-11-09 08:05:00|48.89|46.89|50.11|48.11|50.3|48.3|48.89|46.89|0
1636445400000|2021-11-09 08:10:00|50.02|48.02|50.87|48.87|51.06|49.06|49.92|47.92|0
1636445700000|2021-11-09 08:15:00|50.96|48.96|50.91|48.91|51.06|49.06|50.67|48.67|0
1636446000000|2021-11-09 08:20:00|50.86|48.86|51.34|49.34|51.64|49.64|50.86|48.86|0
1636446300000|2021-11-09 08:25:00|51.25|49.25|50.76|48.76|51.34|49.34|50.67|48.67|0
1636446600000|2021-11-09 08:30:00|50.86|48.86|52.43|50.43|52.43|50.43|50.86|48.86|0
1636446900000|2021-11-09 08:35:00|52.53|50.53|52.23|50.23|52.73|50.73|52.23|50.23|0
1636447200000|2021-11-09 08:40:00|52.33|50.33|52.62|50.62|52.82|50.82|52.13|50.13|0
1636447500000|2021-11-09 08:45:00|52.52|50.52|52.91|50.91|52.91|50.91|52.33|50.33|0
1636447800000|2021-11-09 08:50:00|52.82|50.82|53.01|51.01|53.01|51.01|52.72|50.72|0
1636448100000|2021-11-09 08:55:00|52.96|50.96|52.71|50.71|53.21|51.21|52.51|50.51|0
1636448400000|2021-11-09 09:00:00|52.61|50.61|52.31|50.31|52.71|50.71|52.22|50.22|0
1636448700000|2021-11-09 09:05:00|52.26|50.26|52.06|50.06|52.26|50.26|51.92|49.92|0
1636449000000|2021-11-09 09:10:00|52.12|50.12|52.41|50.41|52.6|50.6|52.02|50.02|0
1636449300000|2021-11-09 09:15:00|52.5|50.5|52.3|50.3|52.7|50.7|52.21|50.21|0
1636449600000|2021-11-09 09:20:00|52.21|50.21|52.2|50.2|52.3|50.3|52.01|50.01|0
1636449900000|2021-11-09 09:25:00|52.11|50.11|51.91|49.91|52.11|50.11|51.42|49.42|0
1636450200000|2021-11-09 09:30:00|51.95|49.95|52.29|50.29|52.29|50.29|51.81|49.81|0
1636450500000|2021-11-09 09:35:00|52.2|50.2|52.29|50.29|52.39|50.39|52|50|0
1636450800000|2021-11-09 09:40:00|52.24|50.24|52.58|50.58|52.58|50.58|52.09|50.09|0
1636451100000|2021-11-09 09:45:00|52.63|50.63|52.78|50.78|52.97|50.97|52.58|50.58|0
1636451400000|2021-11-09 09:50:00|52.82|50.82|52.77|50.77|52.87|50.87|52.68|50.68|0
1636451700000|2021-11-09 09:55:00|52.87|50.87|52.82|50.82|53.07|51.07|52.67|50.67|0
1636452000000|2021-11-09 10:00:00|52.77|50.77|52.77|50.77|53.06|51.06|52.77|50.77|0
1636452300000|2021-11-09 10:05:00|52.81|50.81|52.96|50.96|52.96|50.96|52.76|50.76|0
1636452600000|2021-11-09 10:10:00|52.86|50.86|53.65|51.65|53.65|51.65|52.86|50.86|0
1636452900000|2021-11-09 10:15:00|53.75|51.75|53.45|51.45|53.75|51.75|53.35|51.35|0
1636453200000|2021-11-09 10:20:00|53.35|51.35|53.44|51.44|53.55|51.55|53.35|51.35|0
1636453500000|2021-11-09 10:25:00|53.35|51.35|53.14|51.14|53.44|51.44|53.05|51.05|0
1636453800000|2021-11-09 10:30:00|53.09|51.09|53.04|51.04|53.24|51.24|53.04|51.04|0
1636454100000|2021-11-09 10:35:00|52.94|50.94|53.14|51.14|53.24|51.24|52.74|50.74|0
1636454400000|2021-11-09 10:40:00|53.18|51.18|52.84|50.84|53.34|51.34|52.84|50.84|0
1636454700000|2021-11-09 10:45:00|52.79|50.79|52.78|50.78|53.66|51.66|52.49|50.49|0
1636455000000|2021-11-09 10:50:00|52.88|50.88|52.78|50.78|52.88|50.88|52.68|50.68|0
1636455300000|2021-11-09 10:55:00|52.88|50.88|52.58|50.58|52.98|50.98|52.48|50.48|0
1636455600000|2021-11-09 11:00:00|52.48|50.48|52.67|50.67|52.68|50.68|52.48|50.48|0
1636455900000|2021-11-09 11:05:00|52.57|50.57|52.08|50.08|52.57|50.57|52.08|50.08|0
1636456200000|2021-11-09 11:10:00|52.18|50.18|52.37|50.37|52.57|50.57|52.18|50.18|0
1636456500000|2021-11-09 11:15:00|52.47|50.47|53.06|51.06|53.06|51.06|52.47|50.47|0
1636456800000|2021-11-09 11:20:00|52.96|50.96|52.86|50.86|53.26|51.26|52.76|50.76|0
1636457100000|2021-11-09 11:25:00|52.81|50.81|52.66|50.66|52.86|50.86|52.66|50.66|0
1636457400000|2021-11-09 11:30:00|52.56|50.56|52.65|50.65|52.75|50.75|52.46|50.46|0
1636457700000|2021-11-09 11:35:00|52.7|50.7|52.65|50.65|52.75|50.75|52.55|50.55|0
1636458000000|2021-11-09 11:40:00|52.75|50.75|52.65|50.65|52.75|50.75|52.55|50.55|0
1636458300000|2021-11-09 11:45:00|52.69|50.69|52.64|50.64|52.79|50.79|52.54|50.54|0
1636458600000|2021-11-09 11:50:00|52.59|50.59|52.54|50.54|52.74|50.74|52.54|50.54|0
1636458900000|2021-11-09 11:55:00|52.44|50.44|52.54|50.54|52.74|50.74|52.44|50.44|0
1636459200000|2021-11-09 12:00:00|52.49|50.49|52.53|50.53|52.73|50.73|52.44|50.44|0
1636459500000|2021-11-09 12:05:00|52.44|50.44|52.63|50.63|52.73|50.73|52.34|50.34|0
1636459800000|2021-11-09 12:10:00|52.53|50.53|52.43|50.43|52.83|50.83|52.33|50.33|0
1636460100000|2021-11-09 12:15:00|52.33|50.33|52.33|50.33|52.47|50.47|52.23|50.23|0
1636460400000|2021-11-09 12:20:00|52.43|50.43|52.03|50.03|52.52|50.52|51.93|49.93|0
1636460700000|2021-11-09 12:25:00|51.98|49.98|52.42|50.42|52.52|50.52|51.93|49.93|0
1636461000000|2021-11-09 12:30:00|52.47|50.47|52.02|50.02|52.52|50.52|52.02|50.02|0
1636461300000|2021-11-09 12:35:00|51.93|49.93|51.63|49.63|51.93|49.93|51.39|49.39|0
1636461600000|2021-11-09 12:40:00|51.73|49.73|51.04|49.04|51.92|49.92|50.95|48.95|0
1636461900000|2021-11-09 12:45:00|51.14|49.14|50.27|48.27|51.14|49.14|49.32|47.32|0
1636462200000|2021-11-09 12:50:00|50.37|48.37|50.36|48.36|50.65|48.65|50.36|48.36|0
1636462500000|2021-11-09 12:55:00|50.41|48.41|49.98|47.98|50.55|48.55|49.88|47.88|0
1636462800000|2021-11-09 13:00:00|49.93|47.93|49.78|47.78|50.17|48.17|49.59|47.59|0
1636463100000|2021-11-09 13:05:00|49.88|47.88|50.45|48.45|50.64|48.64|49.88|47.88|0
1636463400000|2021-11-09 13:10:00|50.54|48.54|50.64|48.64|50.74|48.74|50.45|48.45|0
1636463700000|2021-11-09 13:15:00|50.54|48.54|50.92|48.92|50.92|48.92|50.45|48.45|0
1636464000000|2021-11-09 13:20:00|50.83|48.83|50.82|48.82|51.02|49.02|50.82|48.82|0
1636464300000|2021-11-09 13:25:00|50.73|48.73|51.3|49.3|51.3|49.3|50.63|48.63|0
1636464600000|2021-11-09 13:30:00|51.35|49.35|51.79|49.79|51.99|49.99|51.21|49.21|0
1636464900000|2021-11-09 13:35:00|51.89|49.89|51.98|49.98|51.98|49.98|51.59|49.59|0
1636465200000|2021-11-09 13:40:00|51.88|49.88|52.86|50.86|52.96|50.96|51.88|49.88|0
1636465500000|2021-11-09 13:45:00|52.76|50.76|52.96|50.96|53.06|51.06|52.76|50.76|0
1636465800000|2021-11-09 13:50:00|52.86|50.86|52.46|50.46|53.06|51.06|52.46|50.46|0
1636466100000|2021-11-09 13:55:00|52.36|50.36|52.36|50.36|52.46|50.46|52.07|50.07|0
1636466400000|2021-11-09 14:00:00|52.46|50.46|52.75|50.75|52.95|50.95|52.46|50.46|0
1636466700000|2021-11-09 14:05:00|52.65|50.65|52.55|50.55|52.75|50.75|52.35|50.35|0
1636467000000|2021-11-09 14:10:00|52.45|50.45|52.45|50.45|52.65|50.65|52.25|50.25|0
1636467300000|2021-11-09 14:15:00|52.55|50.55|53.24|51.24|53.24|51.24|52.45|50.45|0
1636467600000|2021-11-09 14:20:00|53.34|51.34|53.23|51.23|53.54|51.54|53.14|51.14|0
1636467900000|2021-11-09 14:25:00|53.33|51.33|53.53|51.53|53.83|51.83|53.23|51.23|0
1636468200000|2021-11-09 14:30:00|54.13|52.13|53.43|51.43|54.33|52.33|53.13|51.13|0
1636468500000|2021-11-09 14:35:00|53.23|51.23|52.92|50.92|54.51|52.51|52.72|50.72|0
1636468800000|2021-11-09 14:40:00|53.11|51.11|52.13|50.13|53.61|51.61|52.13|50.13|0
1636469100000|2021-11-09 14:45:00|52.23|50.23|50.58|48.58|52.81|50.81|50.2|48.2|0
1636469400000|2021-11-09 14:50:00|50.67|48.67|49.25|47.25|51.25|49.25|48.59|46.59|0
1636469700000|2021-11-09 14:55:00|49.15|47.15|45.5|43.5|49.62|47.62|42.01|40.01|0
1636470000000|2021-11-09 15:00:00|45.41|43.41|43.67|41.67|47.47|45.47|43.07|41.07|0
1636470300000|2021-11-09 15:05:00|43.58|41.58|44.01|42.01|46.11|44.11|43.41|41.41|0
1636470600000|2021-11-09 15:10:00|43.83|41.83|46.55|44.55|46.55|44.55|43.41|41.41|0
1636470900000|2021-11-09 15:15:00|46.46|44.46|45.04|43.04|47.82|45.82|44.69|42.69|0
1636471200000|2021-11-09 15:20:00|45.26|43.26|44.77|42.77|46.01|44.01|44.08|42.08|0
1636471500000|2021-11-09 15:25:00|44.86|42.86|45.71|43.71|46.82|44.82|44.3|42.3|0
1636471800000|2021-11-09 15:30:00|45.62|43.62|48.16|46.16|48.16|46.16|45.62|43.62|0
1636472100000|2021-11-09 15:35:00|47.98|45.98|46.69|44.69|47.98|45.98|46.42|44.42|0
1636472400000|2021-11-09 15:40:00|46.88|44.88|48.44|46.44|48.53|46.53|46.65|44.65|0
1636472700000|2021-11-09 15:45:00|48.25|46.25|47.33|45.33|48.39|46.39|47.14|45.14|0
1636473000000|2021-11-09 15:50:00|47.42|45.42|46.87|44.87|47.6|45.6|46.23|44.23|0
1636473300000|2021-11-09 15:55:00|46.91|44.91|45.96|43.96|47.14|45.14|45.43|43.43|0
1636473600000|2021-11-09 16:00:00|46|44|47.13|45.13|47.23|45.23|46|44|0
1636473900000|2021-11-09 16:05:00|46.95|44.95|45.82|43.82|47.04|45.04|45.6|43.6|0
1636474200000|2021-11-09 16:10:00|45.69|43.69|44.09|42.09|45.69|43.69|42.72|40.72|0
1636474500000|2021-11-09 16:15:00|43.83|41.83|45.23|43.23|45.32|43.32|43.75|41.75|0
1636474800000|2021-11-09 16:20:00|45.06|43.06|44.53|42.53|46.04|44.04|44.44|42.44|0
1636475100000|2021-11-09 16:25:00|44.48|42.48|44.51|42.51|44.99|42.99|43.83|41.83|0
1636475400000|2021-11-09 16:30:00|44.56|42.56|45.08|43.08|46.05|44.05|44.56|42.56|0
1636475700000|2021-11-09 16:35:00|45.17|43.17|44.81|42.81|46.05|44.05|44.55|42.55|0
1636476000000|2021-11-09 16:40:00|44.9|42.9|47.35|45.35|47.35|45.35|44.72|42.72|0
1636476300000|2021-11-09 16:45:00|47.31|45.31|46.04|44.04|47.31|45.31|45.69|43.69|0
1636476600000|2021-11-09 16:50:00|46.13|44.13|44.54|42.54|46.22|44.22|44.28|42.28|0
1636476900000|2021-11-09 16:55:00|44.63|42.63|44.01|42.01|44.63|42.63|43.67|41.67|0
1636477200000|2021-11-09 17:00:00|43.93|41.93|42.56|40.56|43.93|41.93|42.39|40.39|0
1636477500000|2021-11-09 17:05:00|42.64|40.64|42.72|40.72|43.41|41.41|41.8|39.8|0
1636477800000|2021-11-09 17:10:00|42.89|40.89|44.26|42.26|44.7|42.7|42.89|40.89|0
1636478100000|2021-11-09 17:15:00|44.35|42.35|44.17|42.17|45.05|43.05|44.09|42.09|0
1636478400000|2021-11-09 17:20:00|44.13|42.13|44.43|42.43|44.78|42.78|43.74|41.74|0
1636478700000|2021-11-09 17:25:00|44.61|42.61|43.56|41.56|44.96|42.96|42.97|40.97|0
1636479000000|2021-11-09 17:30:00|43.48|41.48|44.43|42.43|44.6|42.6|43.14|41.14|0
1636479300000|2021-11-09 17:35:00|44.38|42.38|43.36|41.36|44.43|42.43|42.59|40.59|0
1636479600000|2021-11-09 17:40:00|43.27|41.27|44.22|42.22|44.4|42.4|42.54|40.54|0
1636479900000|2021-11-09 17:45:00|44.31|42.31|44.39|42.39|44.75|42.75|43.7|41.7|0
1636480200000|2021-11-09 17:50:00|44.31|42.31|44.52|42.52|45.45|43.45|44.31|42.31|0
1636480500000|2021-11-09 17:55:00|44.48|42.48|43.6|41.6|44.65|42.65|43.52|41.52|0
1636480800000|2021-11-09 18:00:00|43.78|41.78|44.21|42.21|44.38|42.38|43.52|41.52|0
1636481100000|2021-11-09 18:05:00|44.16|42.16|44.82|42.82|45.13|43.13|43.6|41.6|0
1636481400000|2021-11-09 18:10:00|44.73|42.73|43.94|41.94|44.73|42.73|43.94|41.94|0
1636481700000|2021-11-09 18:15:00|44.03|42.03|45.08|43.08|45.17|43.17|43.85|41.85|0
1636482000000|2021-11-09 18:20:00|44.99|42.99|44.81|42.81|44.99|42.99|44.37|42.37|0
1636482300000|2021-11-09 18:25:00|44.72|42.72|43.41|41.41|44.81|42.81|42.81|40.81|0
1636482600000|2021-11-09 18:30:00|43.5|41.5|44.01|42.01|44.36|42.36|43.5|41.5|0
1636482900000|2021-11-09 18:35:00|44.1|42.1|42.8|40.8|44.1|42.1|42.72|40.72|0
1636483200000|2021-11-09 18:40:00|42.85|40.85|42.72|40.72|43.32|41.32|42.46|40.46|0
1636483500000|2021-11-09 18:45:00|42.63|40.63|42.12|40.12|43.31|41.31|41.87|39.87|0
1636483800000|2021-11-09 18:50:00|42.2|40.2|41.7|39.7|42.54|40.54|41.53|39.53|0
1636484100000|2021-11-09 18:55:00|41.78|39.78|42.47|40.47|42.47|40.47|41.55|39.55|0
1636484400000|2021-11-09 19:00:00|42.39|40.39|42.98|40.98|43.49|41.49|41.88|39.88|0
1636484700000|2021-11-09 19:05:00|43.06|41.06|42.72|40.72|43.41|41.41|42.64|40.64|0
1636485000000|2021-11-09 19:10:00|42.81|40.81|42.89|40.89|42.89|40.89|42.21|40.21|0
1636485300000|2021-11-09 19:15:00|42.8|40.8|44.18|42.18|44.35|42.35|42.8|40.8|0
1636485600000|2021-11-09 19:20:00|44.26|42.26|42.85|40.85|45.14|43.14|42.85|40.85|0
1636485900000|2021-11-09 19:25:00|42.77|40.77|42.42|40.42|43.2|41.2|41.91|39.91|0
1636486200000|2021-11-09 19:30:00|42.25|40.25|42.8|40.8|43.06|41.06|41.9|39.9|0
1636486500000|2021-11-09 19:35:00|42.71|40.71|43.75|41.75|43.75|41.75|42.45|40.45|0
1636486800000|2021-11-09 19:40:00|43.84|41.84|43.83|41.83|44.28|42.28|43.49|41.49|0
1636487100000|2021-11-09 19:45:00|43.75|41.75|43.66|41.66|44.18|42.18|43.66|41.66|0
1636487400000|2021-11-09 19:50:00|43.74|41.74|43.83|41.83|43.83|41.83|42.7|40.7|0
1636487700000|2021-11-09 19:55:00|43.74|41.74|44.44|42.44|44.44|42.44|43.48|41.48|0
1636488000000|2021-11-09 20:00:00|44.35|42.35|44.17|42.17|44.62|42.62|43.73|41.73|0
1636488300000|2021-11-09 20:05:00|44.26|42.26|44.08|42.08|44.35|42.35|43.21|41.21|0
1636488600000|2021-11-09 20:10:00|43.99|41.99|43.12|41.12|44.17|42.17|43.03|41.03|0
1636488900000|2021-11-09 20:15:00|43.21|41.21|42.6|40.6|43.9|41.9|42.6|40.6|0
1636489200000|2021-11-09 20:20:00|42.68|40.68|44.07|42.07|44.07|42.07|42.6|40.6|0
1636489500000|2021-11-09 20:25:00|43.98|41.98|43.28|41.28|44.07|42.07|43.28|41.28|0
1636489800000|2021-11-09 20:30:00|43.37|41.37|43.28|41.28|43.54|41.54|42.42|40.42|0
1636490100000|2021-11-09 20:35:00|43.11|41.11|43.45|41.45|43.62|41.62|42.76|40.76|0
1636490400000|2021-11-09 20:40:00|43.54|41.54|44.86|42.86|45.12|43.12|43.45|41.45|0
1636490700000|2021-11-09 20:45:00|44.94|42.94|44.01|42.01|45.12|43.12|43.79|41.79|0
1636491000000|2021-11-09 20:50:00|44.32|42.32|44.32|42.32|44.41|42.41|43.7|41.7|0
1636491300000|2021-11-09 20:55:00|44.23|42.23|45.47|43.47|45.75|43.75|44.14|42.14|0
1636491600000|2021-11-09 21:00:00|45.29|43.29|44.4|42.4|45.29|43.29|44.05|42.05|0
1636491900000|2021-11-09 21:05:00|44.31|42.31|44.35|42.35|44.66|42.66|44.13|42.13|0
1636492200000|2021-11-09 21:10:00|44.31|42.31|44.3|42.3|44.4|42.4|44.04|42.04|0
1636492500000|2021-11-09 21:15:00|44.5|42.1|44.24|41.84|44.5|42.1|44.24|41.84|0
1636492800000|2021-11-09 21:20:00|44.32|41.92|44.23|41.83|44.41|42.01|44.23|41.83|0
1636493100000|2021-11-09 21:25:00|44.32|41.92|43.97|41.57|44.32|41.92|43.97|41.57|0
1636493400000|2021-11-09 21:30:00|44.06|41.66|44.14|41.74|44.14|41.74|43.97|41.57|0
1636493700000|2021-11-09 21:35:00|44.23|41.83|44.4|42|44.49|42.09|44.22|41.82|0
1636494000000|2021-11-09 21:40:00|44.44|42.04|44.22|41.82|44.49|42.09|44.22|41.82|0
1636494300000|2021-11-09 21:45:00|44.31|41.91|44.31|41.91|44.4|42|44.22|41.82|0
1636494600000|2021-11-09 21:50:00|44.39|41.99|44.21|41.81|44.39|41.99|44.21|41.81|0
1636494900000|2021-11-09 21:55:00|44.25|41.85|44.17|41.77|44.25|41.85|44.17|41.77|0
1636495200000|2021-11-09 22:00:00|44.28|41.88|44.28|41.88|44.3|41.9|44.12|41.72|0
1636495500000|2021-11-09 22:05:00|44.27|41.87|44.23|41.83|44.27|41.87|44.23|41.83|0
1636495800000|2021-11-09 22:10:00|44.19|41.79|44.21|41.81|44.22|41.82|44.14|41.74|0
1636496100000|2021-11-09 22:15:00|44.2|41.8|44.16|41.76|44.2|41.8|44.16|41.76|0
1636496400000|2021-11-09 22:20:00|44.19|41.79|44.13|41.73|44.19|41.79|44|41.6|0
1636496700000|2021-11-09 22:25:00|44.05|41.65|44.03|41.63|44.06|41.66|44.01|41.61|0
1636497000000|2021-11-09 22:30:00|44.01|41.61|44.12|41.72|44.2|41.8|44|41.6|0
1636497300000|2021-11-09 22:35:00|44.09|41.69|44.05|41.65|44.09|41.69|44.05|41.65|0
1636497600000|2021-11-09 22:40:00|44.02|41.62|44.02|41.62|44.16|41.76|44.02|41.62|0
1636497900000|2021-11-09 22:45:00|44.16|41.76|44.14|41.74|44.17|41.77|44.14|41.74|0
1636498200000|2021-11-09 22:50:00|44.17|41.77|44.14|41.74|44.18|41.78|44.14|41.74|0
1636498500000|2021-11-09 22:55:00|44.2|41.8|44.29|41.89|44.36|41.96|44.2|41.8|0
1636498800000|2021-11-09 23:00:00|44.04|41.64|43.65|41.25|44.13|41.73|43.21|40.81|0
1636499100000|2021-11-09 23:05:00|43.73|41.33|43.47|41.07|43.73|41.33|43.3|40.9|0
1636499400000|2021-11-09 23:10:00|43.73|41.33|43.55|41.15|43.81|41.41|43.38|40.98|0
1636499700000|2021-11-09 23:15:00|43.59|41.19|43.12|40.72|43.64|41.24|42.86|40.46|0
1636500000000|2021-11-09 23:20:00|43.2|40.8|42.94|40.54|43.29|40.89|42.94|40.54|0
1636500300000|2021-11-09 23:25:00|43.03|40.63|43.2|40.8|43.37|40.97|42.94|40.54|0
1636500600000|2021-11-09 23:30:00|43.28|40.88|43.45|41.05|43.45|41.05|43.02|40.62|0
1636500900000|2021-11-09 23:35:00|43.37|40.97|43.19|40.79|43.45|41.05|43.19|40.79|0
1636501200000|2021-11-09 23:40:00|43.23|40.83|43.62|41.22|43.71|41.31|43.19|40.79|0
1636501500000|2021-11-09 23:45:00|43.53|41.13|43.1|40.7|43.57|41.17|43.01|40.61|0
1636501800000|2021-11-09 23:50:00|43.18|40.78|43.01|40.61|43.18|40.78|42.84|40.44|0
1636502100000|2021-11-09 23:55:00|43.09|40.69|43|40.6|43.18|40.78|42.92|40.52|0
1636502400000|2021-11-10 00:00:00|43.09|40.69|43.61|41.21|44.05|41.65|43|40.6|0
1636502700000|2021-11-10 00:05:00|43.52|41.12|43|40.6|43.69|41.29|43|40.6|0
1636503000000|2021-11-10 00:10:00|43.08|40.68|43.43|41.03|43.43|41.03|42.91|40.51|0
1636503300000|2021-11-10 00:15:00|43.51|41.11|43.16|40.76|43.51|41.11|43.12|40.72|0
1636503600000|2021-11-10 00:20:00|43.12|40.72|42.56|40.16|43.25|40.85|42.56|40.16|0
1636503900000|2021-11-10 00:25:00|42.64|40.24|42.81|40.41|42.9|40.5|42.56|40.16|0
1636504200000|2021-11-10 00:30:00|42.9|40.5|42.72|40.32|42.9|40.5|42.72|40.32|0
1636504500000|2021-11-10 00:35:00|42.81|40.41|42.63|40.23|42.85|40.45|42.55|40.15|0
1636504800000|2021-11-10 00:40:00|42.55|40.15|42.5|40.1|42.63|40.23|42.46|40.06|0
1636505100000|2021-11-10 00:45:00|42.46|40.06|42.03|39.63|42.63|40.23|41.95|39.55|0
1636505400000|2021-11-10 00:50:00|41.95|39.55|42.03|39.63|42.03|39.63|41.94|39.54|0
1636505700000|2021-11-10 00:55:00|42.2|39.8|42.03|39.63|42.45|40.05|42.03|39.63|0
1636506000000|2021-11-10 01:00:00|42.11|39.71|42.53|40.13|42.71|40.31|42.11|39.71|0
1636506300000|2021-11-10 01:05:00|42.62|40.22|42.1|39.7|42.79|40.39|42.02|39.62|0
1636506600000|2021-11-10 01:10:00|42.02|39.62|42.1|39.7|42.27|39.87|41.93|39.53|0
1636506900000|2021-11-10 01:15:00|42.19|39.79|42.01|39.61|42.44|40.04|41.93|39.53|0
1636507200000|2021-11-10 01:20:00|42.1|39.7|42.01|39.61|42.1|39.7|41.76|39.36|0
1636507500000|2021-11-10 01:25:00|41.97|39.57|41.84|39.44|42.05|39.65|41.75|39.35|0
1636507800000|2021-11-10 01:30:00|41.79|39.39|41.75|39.35|41.92|39.52|41.25|38.85|0
1636508100000|2021-11-10 01:35:00|41.83|39.43|41.75|39.35|42|39.6|41.66|39.26|0
1636508400000|2021-11-10 01:40:00|41.66|39.26|41.24|38.84|41.7|39.3|40.99|38.59|0
1636508700000|2021-11-10 01:45:00|41.15|38.75|41.49|39.09|41.49|39.09|40.99|38.59|0
1636509000000|2021-11-10 01:50:00|41.53|39.13|41.82|39.42|41.91|39.51|41.4|39|0
1636509300000|2021-11-10 01:55:00|41.91|39.51|42.07|39.67|42.24|39.84|41.74|39.34|0
1636509600000|2021-11-10 02:00:00|42.16|39.76|41.9|39.5|42.24|39.84|41.82|39.42|0
1636509900000|2021-11-10 02:05:00|41.81|39.41|41.9|39.5|42.15|39.75|41.73|39.33|0
1636510200000|2021-11-10 02:10:00|41.81|39.41|41.22|38.82|41.81|39.41|41.14|38.74|0
1636510500000|2021-11-10 02:15:00|41.14|38.74|40.97|38.57|41.3|38.9|40.88|38.48|0
1636510800000|2021-11-10 02:20:00|41.05|38.65|40.88|38.48|41.05|38.65|40.8|38.4|0
1636511100000|2021-11-10 02:25:00|40.96|38.56|41.13|38.73|41.29|38.89|40.88|38.48|0
1636511400000|2021-11-10 02:30:00|41.17|38.77|40.13|37.73|41.17|38.77|40.13|37.73|0
1636511700000|2021-11-10 02:35:00|40.21|37.81|39.72|37.32|40.21|37.81|39.48|37.08|0
1636512000000|2021-11-10 02:40:00|39.8|37.4|39.8|37.4|39.8|37.4|39.47|37.07|0
1636512300000|2021-11-10 02:45:00|39.71|37.31|39.55|37.15|39.71|37.31|39.23|36.83|0
1636512600000|2021-11-10 02:50:00|39.47|37.07|39.3|36.9|39.51|37.11|39.14|36.74|0
1636512900000|2021-11-10 02:55:00|39.38|36.98|39.38|36.98|39.55|37.15|39.3|36.9|0
1636513200000|2021-11-10 03:00:00|39.42|37.02|39.38|36.98|39.46|37.06|39.22|36.82|0
1636513500000|2021-11-10 03:05:00|39.42|37.02|39.29|36.89|39.46|37.06|39.29|36.89|0
1636513800000|2021-11-10 03:10:00|39.37|36.97|39.61|37.21|39.62|37.22|39.29|36.89|0
1636514100000|2021-11-10 03:15:00|39.7|37.3|39.45|37.05|39.7|37.3|38.8|36.4|0
1636514400000|2021-11-10 03:20:00|39.37|36.97|39.69|37.29|39.77|37.37|39.37|36.97|0
1636514700000|2021-11-10 03:25:00|39.65|37.25|39.61|37.21|39.77|37.37|39.52|37.12|0
1636515000000|2021-11-10 03:30:00|39.69|37.29|39.6|37.2|39.69|37.29|39.52|37.12|0
1636515300000|2021-11-10 03:35:00|39.52|37.12|39.27|36.87|39.6|37.2|39.27|36.87|0
1636515600000|2021-11-10 03:40:00|39.35|36.95|39.27|36.87|39.44|37.04|39.27|36.87|0
1636515900000|2021-11-10 03:45:00|39.35|36.95|38.95|36.55|39.35|36.95|38.71|36.31|0
1636516200000|2021-11-10 03:50:00|38.87|36.47|38.7|36.3|39.11|36.71|38.54|36.14|0
1636516500000|2021-11-10 03:55:00|38.78|36.38|39.18|36.78|39.43|37.03|38.78|36.38|0
1636516800000|2021-11-10 04:00:00|39.26|36.86|38.94|36.54|39.42|37.02|38.94|36.54|0
1636517100000|2021-11-10 04:05:00|39.02|36.62|38.77|36.37|39.1|36.7|38.77|36.37|0
1636517400000|2021-11-10 04:10:00|38.73|36.33|39.01|36.61|39.01|36.61|38.69|36.29|0
1636517700000|2021-11-10 04:15:00|39.05|36.65|39.09|36.69|39.09|36.69|38.93|36.53|0
1636518000000|2021-11-10 04:20:00|39.13|36.73|38.84|36.44|39.17|36.77|38.84|36.44|0
1636518300000|2021-11-10 04:25:00|38.92|36.52|40.07|37.67|40.16|37.76|38.92|36.52|0
1636518600000|2021-11-10 04:30:00|39.99|37.59|40.48|38.08|40.48|38.08|39.83|37.43|0
1636518900000|2021-11-10 04:35:00|40.52|38.12|40.39|37.99|40.56|38.16|40.39|37.99|0
1636519200000|2021-11-10 04:40:00|40.43|38.03|40.15|37.75|40.43|38.03|40.15|37.75|0
1636519500000|2021-11-10 04:45:00|40.23|37.83|40.31|37.91|40.39|37.99|40.14|37.74|0
1636519800000|2021-11-10 04:50:00|40.22|37.82|40.38|37.98|40.47|38.07|40.22|37.82|0
1636520100000|2021-11-10 04:55:00|40.3|37.9|40.46|38.06|40.54|38.14|40.22|37.82|0
1636520400000|2021-11-10 05:00:00|40.54|38.14|40.54|38.14|40.79|38.39|40.46|38.06|0
1636520700000|2021-11-10 05:05:00|40.46|38.06|40.46|38.06|40.7|38.3|40.37|37.97|0
1636521000000|2021-11-10 05:10:00|40.54|38.14|40.53|38.13|40.62|38.22|40.33|37.93|0
1636521300000|2021-11-10 05:15:00|40.49|38.09|40.33|37.93|40.53|38.13|40.29|37.89|0
1636521600000|2021-11-10 05:20:00|40.37|37.97|40.45|38.05|40.45|38.05|40.2|37.8|0
1636521900000|2021-11-10 05:25:00|40.36|37.96|40.53|38.13|40.61|38.21|40.36|37.96|0
1636522200000|2021-11-10 05:30:00|40.61|38.21|41.14|38.74|41.18|38.78|40.61|38.21|0
1636522500000|2021-11-10 05:35:00|41.18|38.78|41.05|38.65|41.18|38.78|40.89|38.49|0
1636522800000|2021-11-10 05:40:00|41.18|38.78|41.26|38.86|41.34|38.94|41.18|38.78|0
1636523100000|2021-11-10 05:45:00|41.17|38.77|41.34|38.94|41.51|39.11|41.17|38.77|0
1636523400000|2021-11-10 05:50:00|41.25|38.85|41.17|38.77|41.34|38.94|41.09|38.69|0
1636523700000|2021-11-10 05:55:00|41.09|38.69|41.08|38.68|41.33|38.93|41.08|38.68|0
1636524000000|2021-11-10 06:00:00|41.17|38.77|41.49|39.09|41.49|39.09|40.96|38.56|0
1636524300000|2021-11-10 06:05:00|41.41|39.01|41.49|39.09|41.58|39.18|41.41|39.01|0
1636524600000|2021-11-10 06:10:00|41.53|39.13|41.57|39.17|41.83|39.43|41.49|39.09|0
1636524900000|2021-11-10 06:15:00|41.66|39.26|41.99|39.59|41.99|39.59|41.66|39.26|0
1636525200000|2021-11-10 06:20:00|41.9|39.5|41.82|39.42|41.99|39.59|41.82|39.42|0
1636525500000|2021-11-10 06:25:00|41.9|39.5|42.66|40.26|42.66|40.26|41.9|39.5|0
1636525800000|2021-11-10 06:30:00|42.74|40.34|42.57|40.17|42.74|40.34|42.32|39.92|0
1636526100000|2021-11-10 06:35:00|42.53|40.13|43.08|40.68|43.16|40.76|42.53|40.13|0
1636526400000|2021-11-10 06:40:00|43.25|40.85|43.42|41.02|43.46|41.06|43.25|40.85|0
1636526700000|2021-11-10 06:45:00|43.33|40.93|43.72|41.32|43.72|41.32|43.33|40.93|0
1636527000000|2021-11-10 06:50:00|43.67|41.27|43.55|41.15|44.11|41.71|43.47|41.07|0
1636527300000|2021-11-10 06:55:00|43.47|41.07|43.29|40.89|43.47|41.07|43.03|40.63|0
1636527600000|2021-11-10 07:00:00|43.38|40.98|43.46|41.06|43.55|41.15|43.03|40.63|0
1636527900000|2021-11-10 07:05:00|43.55|41.15|44.33|41.93|44.33|41.93|43.46|41.06|0
1636528200000|2021-11-10 07:10:00|44.24|41.84|44.33|41.93|44.33|41.93|43.98|41.58|0
1636528500000|2021-11-10 07:15:00|44.41|42.01|45.12|42.72|45.21|42.81|44.24|41.84|0
1636528800000|2021-11-10 07:20:00|45.21|42.81|45.47|43.07|45.74|43.34|45.21|42.81|0
1636529100000|2021-11-10 07:25:00|45.38|42.98|45.11|42.71|45.38|42.98|44.94|42.54|0
1636529400000|2021-11-10 07:30:00|45.2|42.8|45.47|43.07|45.65|43.25|44.93|42.53|0
1636529700000|2021-11-10 07:35:00|45.38|42.98|45.46|43.06|45.46|43.06|45.2|42.8|0
1636530000000|2021-11-10 07:40:00|45.37|42.97|44.92|42.52|45.46|43.06|44.92|42.52|0
1636530300000|2021-11-10 07:45:00|45.01|42.61|45.01|42.61|45.01|42.61|44.75|42.35|0
1636530600000|2021-11-10 07:50:00|44.92|42.52|44.83|42.43|45.19|42.79|44.74|42.34|0
1636530900000|2021-11-10 07:55:00|44.92|42.52|45|42.6|45|42.6|44.83|42.43|0
1636531200000|2021-11-10 08:00:00|45.18|42.78|45.46|43.06|46.04|43.64|45.18|42.78|0
1636531500000|2021-11-10 08:05:00|45.3|43.3|45.84|43.84|45.93|43.93|44.77|42.77|0
1636531800000|2021-11-10 08:10:00|45.75|43.75|45.84|43.84|46.02|44.02|45.57|43.57|0
1636532100000|2021-11-10 08:15:00|45.75|43.75|45.29|43.29|45.84|43.84|45.29|43.29|0
1636532400000|2021-11-10 08:20:00|45.38|43.38|45.11|43.11|45.38|43.38|44.76|42.76|0
1636532700000|2021-11-10 08:25:00|45.06|43.06|45.11|43.11|45.47|43.47|45.02|43.02|0
1636533000000|2021-11-10 08:30:00|45.06|43.06|44.39|42.39|45.2|43.2|44.39|42.39|0
1636533300000|2021-11-10 08:35:00|44.31|42.31|43.95|41.95|44.31|42.31|43.78|41.78|0
1636533600000|2021-11-10 08:40:00|43.86|41.86|44.3|42.3|44.39|42.39|43.6|41.6|0
1636533900000|2021-11-10 08:45:00|44.39|42.39|44.12|42.12|44.47|42.47|44.12|42.12|0
1636534200000|2021-11-10 08:50:00|44.16|42.16|43.77|41.77|44.16|42.16|43.68|41.68|0
1636534500000|2021-11-10 08:55:00|43.68|41.68|43.33|41.33|43.81|41.81|43.33|41.33|0
1636534800000|2021-11-10 09:00:00|43.41|41.41|43.32|41.32|43.59|41.59|43.07|41.07|0
1636535100000|2021-11-10 09:05:00|43.41|41.41|42.63|40.63|43.76|41.76|42.37|40.37|0
1636535400000|2021-11-10 09:10:00|42.55|40.55|42.54|40.54|42.8|40.8|42.37|40.37|0
1636535700000|2021-11-10 09:15:00|42.58|40.58|42.28|40.28|42.89|40.89|41.94|39.94|0
1636536000000|2021-11-10 09:20:00|42.2|40.2|41.94|39.94|42.28|40.28|41.43|39.43|0
1636536300000|2021-11-10 09:25:00|42.02|40.02|41.85|39.85|42.28|40.28|41.68|39.68|0
1636536600000|2021-11-10 09:30:00|41.94|39.94|42.36|40.36|42.53|40.53|41.93|39.93|0
1636536900000|2021-11-10 09:35:00|42.27|40.27|42.27|40.27|42.53|40.53|41.72|39.72|0
1636537200000|2021-11-10 09:40:00|42.36|40.36|43.47|41.47|43.47|41.47|42.27|40.27|0
1636537500000|2021-11-10 09:45:00|43.39|41.39|43.82|41.82|43.91|41.91|43.04|41.04|0
1636537800000|2021-11-10 09:50:00|43.99|41.99|43.47|41.47|44.26|42.26|43.47|41.47|0
1636538100000|2021-11-10 09:55:00|43.55|41.55|43.55|41.55|43.73|41.73|43.2|41.2|0
1636538400000|2021-11-10 10:00:00|43.59|41.59|43.11|41.11|43.81|41.81|42.98|40.98|0
1636538700000|2021-11-10 10:05:00|43.15|41.15|43.11|41.11|43.37|41.37|43.02|41.02|0
1636539000000|2021-11-10 10:10:00|43.2|41.2|42.59|40.59|43.2|41.2|42.59|40.59|0
1636539300000|2021-11-10 10:15:00|42.68|40.68|42.76|40.76|42.84|40.84|42.42|40.42|0
1636539600000|2021-11-10 10:20:00|42.67|40.67|42.58|40.58|42.88|40.88|42.5|40.5|0
1636539900000|2021-11-10 10:25:00|42.67|40.67|42.24|40.24|42.67|40.67|42.15|40.15|0
1636540200000|2021-11-10 10:30:00|42.32|40.32|41.56|39.56|42.41|40.41|41.14|39.14|0
1636540500000|2021-11-10 10:35:00|41.47|39.47|40.72|38.72|41.64|39.64|40.72|38.72|0
1636540800000|2021-11-10 10:40:00|40.8|38.8|40.88|38.88|40.96|38.96|40.22|38.22|0
1636541100000|2021-11-10 10:45:00|40.96|38.96|40.55|38.55|41.13|39.13|40.55|38.55|0
1636541400000|2021-11-10 10:50:00|40.54|38.54|40.71|38.71|40.91|38.91|40.38|38.38|0
1636541700000|2021-11-10 10:55:00|40.62|38.62|41.29|39.29|41.46|39.46|40.46|38.46|0
1636542000000|2021-11-10 11:00:00|41.37|39.37|41.54|39.54|41.71|39.71|41.12|39.12|0
1636542300000|2021-11-10 11:05:00|41.62|39.62|41.45|39.45|41.79|39.79|41.37|39.37|0
1636542600000|2021-11-10 11:10:00|41.49|39.49|41.53|39.53|41.87|39.87|41.45|39.45|0
1636542900000|2021-11-10 11:15:00|41.7|39.7|40.36|38.36|41.7|39.7|40.36|38.36|0
1636543200000|2021-11-10 11:20:00|40.44|38.44|41.02|39.02|41.02|39.02|40.44|38.44|0
1636543500000|2021-11-10 11:25:00|41.11|39.11|41.39|39.39|41.52|39.52|41.02|39.02|0
1636543800000|2021-11-10 11:30:00|41.35|39.35|41.27|39.27|41.44|39.44|40.93|38.93|0
1636544100000|2021-11-10 11:35:00|41.1|39.1|39.86|37.86|41.22|39.22|39.61|37.61|0
1636544400000|2021-11-10 11:40:00|39.89|37.89|41.04|39.04|41.53|39.53|39.22|37.22|0
1636544700000|2021-11-10 11:45:00|41.03|39.03|40.95|38.95|41.16|39.16|40.7|38.7|0
1636545000000|2021-11-10 11:50:00|41.03|39.03|40.78|38.78|41.11|39.11|40.54|38.54|0
1636545300000|2021-11-10 11:55:00|40.86|38.86|40.94|38.94|41.19|39.19|40.7|38.7|0
1636545600000|2021-11-10 12:00:00|41.11|39.11|41.27|39.27|41.36|39.36|40.94|38.94|0
1636545900000|2021-11-10 12:05:00|41.23|39.23|41.77|39.77|41.77|39.77|41.19|39.19|0
1636546200000|2021-11-10 12:10:00|41.68|39.68|42.52|40.52|42.61|40.61|41.6|39.6|0
1636546500000|2021-11-10 12:15:00|42.61|40.61|42.26|40.26|42.69|40.69|42.26|40.26|0
1636546800000|2021-11-10 12:20:00|42.35|40.35|42.26|40.26|42.56|40.56|42.09|40.09|0
1636547100000|2021-11-10 12:25:00|42.22|40.22|42.6|40.6|42.68|40.68|42.17|40.17|0
1636547400000|2021-11-10 12:30:00|42.51|40.51|41.75|39.75|42.51|40.51|41.5|39.5|0
1636547700000|2021-11-10 12:35:00|41.83|39.83|42.59|40.59|42.67|40.67|41.58|39.58|0
1636548000000|2021-11-10 12:40:00|42.67|40.67|43.1|41.1|43.1|41.1|42.5|40.5|0
1636548300000|2021-11-10 12:45:00|43.01|41.01|42.12|40.12|43.01|41.01|42.04|40.04|0
1636548600000|2021-11-10 12:50:00|42.04|40.04|42.12|40.12|42.21|40.21|41.95|39.95|0
1636548900000|2021-11-10 12:55:00|42.04|40.04|42.12|40.12|42.29|40.29|41.95|39.95|0
1636549200000|2021-11-10 13:00:00|42.03|40.03|42.28|40.28|42.54|40.54|42.03|40.03|0
1636549500000|2021-11-10 13:05:00|42.37|40.37|43.05|41.05|43.05|41.05|42.28|40.28|0
1636549800000|2021-11-10 13:10:00|43.14|41.14|42.79|40.79|43.22|41.22|42.45|40.45|0
1636550100000|2021-11-10 13:15:00|42.87|40.87|43.04|41.04|43.04|41.04|42.62|40.62|0
1636550400000|2021-11-10 13:20:00|42.96|40.96|42.87|40.87|43.04|41.04|42.61|40.61|0
1636550700000|2021-11-10 13:25:00|42.78|40.78|42.35|40.35|43.12|41.12|42.27|40.27|0
1636551000000|2021-11-10 13:30:00|42.44|40.44|39.94|37.94|42.44|40.44|39.37|37.37|0
1636551300000|2021-11-10 13:35:00|39.69|37.69|38.96|36.96|40.1|38.1|38.81|36.81|0
1636551600000|2021-11-10 13:40:00|39.04|37.04|39.69|37.69|40.26|38.26|39.04|37.04|0
1636551900000|2021-11-10 13:45:00|39.61|37.61|39.12|37.12|39.69|37.69|38.64|36.64|0
1636552200000|2021-11-10 13:50:00|39.2|37.2|40.66|38.66|40.99|38.99|39.2|37.2|0
1636552500000|2021-11-10 13:55:00|40.74|38.74|40.33|38.33|40.91|38.91|40.33|38.33|0
1636552800000|2021-11-10 14:00:00|40.41|38.41|40.24|38.24|40.91|38.91|40|38|0
1636553100000|2021-11-10 14:05:00|40.41|38.41|40.49|38.49|41.23|39.23|40.41|38.41|0
1636553400000|2021-11-10 14:10:00|40.57|38.57|40.69|38.69|40.81|38.81|40.08|38.08|0
1636553700000|2021-11-10 14:15:00|40.73|38.73|40.4|38.4|40.9|38.9|39.91|37.91|0
1636554000000|2021-11-10 14:20:00|40.32|38.32|40.81|38.81|40.89|38.89|40.32|38.32|0
1636554300000|2021-11-10 14:25:00|40.64|38.64|39.82|37.82|40.64|38.64|39.74|37.74|0
1636554600000|2021-11-10 14:30:00|39.66|37.66|40.23|38.23|41.22|39.22|38.93|36.93|0
1636554900000|2021-11-10 14:35:00|40.31|38.31|40.55|38.55|42.06|40.06|39.65|37.65|0
1636555200000|2021-11-10 14:40:00|40.63|38.63|41.21|39.21|42.09|40.09|40.55|38.55|0
1636555500000|2021-11-10 14:45:00|41.46|39.46|42.05|40.05|42.9|40.9|41.29|39.29|0
1636555800000|2021-11-10 14:50:00|42.3|40.3|43.76|41.76|43.93|41.93|41.37|39.37|0
1636556100000|2021-11-10 14:55:00|43.85|41.85|44.72|42.72|45.16|43.16|42.98|40.98|0
1636556400000|2021-11-10 15:00:00|44.81|42.81|43.21|41.21|45.63|43.63|41.83|39.83|0
1636556700000|2021-11-10 15:05:00|43.3|41.3|43.04|41.04|43.65|41.65|42.78|40.78|0
1636557000000|2021-11-10 15:10:00|43.12|41.12|42.94|40.94|43.39|41.39|42.51|40.51|0
1636557300000|2021-11-10 15:15:00|42.86|40.86|43.2|41.2|43.73|41.73|42.86|40.86|0
1636557600000|2021-11-10 15:20:00|43.38|41.38|42.5|40.5|44.09|42.09|42.5|40.5|0
1636557900000|2021-11-10 15:25:00|42.42|40.42|42.59|40.59|43.2|41.2|42.24|40.24|0
1636558200000|2021-11-10 15:30:00|42.5|40.5|42.06|40.06|43.02|41.02|41.55|39.55|0
1636558500000|2021-11-10 15:35:00|42.32|40.32|43.1|41.1|43.23|41.23|42.24|40.24|0
1636558800000|2021-11-10 15:40:00|43.28|41.28|41.8|39.8|43.37|41.37|41.72|39.72|0
1636559100000|2021-11-10 15:45:00|41.89|39.89|42.06|40.06|42.49|40.49|41.71|39.71|0
1636559400000|2021-11-10 15:50:00|41.97|39.97|42.74|40.74|43.01|41.01|41.88|39.88|0
1636559700000|2021-11-10 15:55:00|42.83|40.83|41.96|39.96|42.92|40.92|41.96|39.96|0
1636560000000|2021-11-10 16:00:00|41.79|39.79|42.74|40.74|43.71|41.71|41.79|39.79|0
1636560300000|2021-11-10 16:05:00|42.91|40.91|43|41|43.26|41.26|42.05|40.05|0
1636560600000|2021-11-10 16:10:00|42.91|40.91|41.81|39.81|42.91|40.91|41.46|39.46|0
1636560900000|2021-11-10 16:15:00|41.89|39.89|41.63|39.63|42.24|40.24|41.63|39.63|0
1636561200000|2021-11-10 16:20:00|41.72|39.72|41.97|39.97|42.24|40.24|41.46|39.46|0
1636561500000|2021-11-10 16:25:00|41.89|39.89|40.6|38.6|42.24|40.24|40.43|38.43|0
1636561800000|2021-11-10 16:30:00|40.68|38.68|40.93|38.93|41.02|39.02|39.84|37.84|0
1636562100000|2021-11-10 16:35:00|40.85|38.85|40.42|38.42|41.36|39.36|40.42|38.42|0
1636562400000|2021-11-10 16:40:00|40.51|38.51|39.16|37.16|40.68|38.68|39|37|0
1636562700000|2021-11-10 16:45:00|39.12|37.12|40.41|38.41|40.58|38.58|39|37|0
1636563000000|2021-11-10 16:50:00|40.5|38.5|40.67|38.67|41.01|39.01|40.41|38.41|0
1636563300000|2021-11-10 16:55:00|40.58|38.58|40.92|38.92|41.44|39.44|40.58|38.58|0
1636563600000|2021-11-10 17:00:00|40.96|38.96|40.66|38.66|41.35|39.35|40.49|38.49|0
1636563900000|2021-11-10 17:05:00|40.75|38.75|40.57|38.57|40.92|38.92|39.98|37.98|0
1636564200000|2021-11-10 17:10:00|40.49|38.49|39.81|37.81|40.83|38.83|39.31|37.31|0
1636564500000|2021-11-10 17:15:00|39.89|37.89|39.51|37.51|39.89|37.89|39.14|37.14|0
1636564800000|2021-11-10 17:20:00|39.56|37.56|39.22|37.22|39.89|37.89|38.97|36.97|0
1636565100000|2021-11-10 17:25:00|39.3|37.3|38.4|36.4|39.3|37.3|38.4|36.4|0
1636565400000|2021-11-10 17:30:00|38.56|36.56|39.22|37.22|39.22|37.22|38.4|36.4|0
1636565700000|2021-11-10 17:35:00|39.13|37.13|38.27|36.27|39.55|37.55|38.03|36.03|0
1636566000000|2021-11-10 17:40:00|38.19|36.19|36.89|34.89|38.19|36.19|36.42|34.42|0
1636566300000|2021-11-10 17:45:00|36.73|34.73|36.8|34.8|36.81|34.81|35.36|33.36|0
1636566600000|2021-11-10 17:50:00|36.88|34.88|37.12|35.12|37.48|35.48|36.88|34.88|0
1636566900000|2021-11-10 17:55:00|37.28|35.28|37.92|35.92|38.01|36.01|37.28|35.28|0
1636567200000|2021-11-10 18:00:00|37.84|35.84|36.01|34.01|38.17|36.17|35.85|33.85|0
1636567500000|2021-11-10 18:05:00|35.7|33.7|35.67|33.67|36.29|34.29|34.17|32.17|0
1636567800000|2021-11-10 18:10:00|35.6|33.6|34.75|32.75|36.84|34.84|34.6|32.6|0
1636568100000|2021-11-10 18:15:00|34.83|32.83|34.52|32.52|35.13|33.13|33.93|31.93|0
1636568400000|2021-11-10 18:20:00|34.56|32.56|34.52|32.52|34.75|32.75|33.77|31.77|0
1636568700000|2021-11-10 18:25:00|34.45|32.45|35.28|33.28|35.82|33.82|34.15|32.15|0
1636569000000|2021-11-10 18:30:00|35.31|33.31|36.12|34.12|36.44|34.44|35.2|33.2|0
1636569300000|2021-11-10 18:35:00|36.2|34.2|34.66|32.66|36.2|34.2|34.59|32.59|0
1636569600000|2021-11-10 18:40:00|34.74|32.74|34.74|32.74|35.04|33.04|34.36|32.36|0
1636569900000|2021-11-10 18:45:00|34.81|32.81|34.78|32.78|35.84|33.84|32.75|30.75|0
1636570200000|2021-11-10 18:50:00|34.71|32.71|34.26|32.26|34.93|32.93|33.82|31.82|0
1636570500000|2021-11-10 18:55:00|34.11|32.11|34.41|32.41|35.08|33.08|33.53|31.53|0
1636570800000|2021-11-10 19:00:00|34.26|32.26|33.02|31.02|34.48|32.48|32.66|30.66|0
1636571100000|2021-11-10 19:05:00|32.95|30.95|33.89|31.89|34.11|32.11|32.59|30.59|0
1636571400000|2021-11-10 19:10:00|33.96|31.96|32.94|30.94|33.96|31.96|32.73|30.73|0
1636571700000|2021-11-10 19:15:00|32.8|30.8|33.01|31.01|34.17|32.17|32.66|30.66|0
1636572000000|2021-11-10 19:20:00|32.87|30.87|31.46|29.46|33.73|31.73|31.18|29.18|0
1636572300000|2021-11-10 19:25:00|31.53|29.53|30.43|28.43|31.81|29.81|30.43|28.43|0
1636572600000|2021-11-10 19:30:00|30.4|28.4|31.07|29.07|32.62|30.62|29.34|27.34|0
1636572900000|2021-11-10 19:35:00|31|29|30.26|28.26|31.9|29.9|30.2|28.2|0
1636573200000|2021-11-10 19:40:00|30.33|28.33|29.14|27.14|30.87|28.87|29.08|27.08|0
1636573500000|2021-11-10 19:45:00|29.08|27.08|31.05|29.05|31.75|29.75|28.95|26.95|0
1636573800000|2021-11-10 19:50:00|30.98|28.98|30.62|28.62|31.45|29.45|29.39|27.39|0
1636574100000|2021-11-10 19:55:00|30.69|28.69|29.68|27.68|30.96|28.96|29.61|27.61|0
1636574400000|2021-11-10 20:00:00|29.75|27.75|29.68|27.68|30.55|28.55|29.48|27.48|0
1636574700000|2021-11-10 20:05:00|29.61|27.61|30.55|28.55|31.1|29.1|28.89|26.89|0
1636575000000|2021-11-10 20:10:00|30.68|28.68|31.72|29.72|31.93|29.93|30.68|28.68|0
1636575300000|2021-11-10 20:15:00|31.51|29.51|32.4|30.4|32.84|30.84|31.42|29.42|0
1636575600000|2021-11-10 20:20:00|32.33|30.33|31.69|29.69|32.98|30.98|31.48|29.48|0
1636575900000|2021-11-10 20:25:00|31.62|29.62|32.26|30.26|32.76|30.76|31.62|29.62|0
1636576200000|2021-11-10 20:30:00|32.33|30.33|31.69|29.69|32.83|30.83|31.55|29.55|0
1636576500000|2021-11-10 20:35:00|31.76|29.76|31.34|29.34|31.97|29.97|30.85|28.85|0
1636576800000|2021-11-10 20:40:00|31.48|29.48|30.55|28.55|32.32|30.32|30.23|28.23|0
1636577100000|2021-11-10 20:45:00|30.48|28.48|31.97|29.97|32.68|30.68|30.48|28.48|0
1636577400000|2021-11-10 20:50:00|32.53|30.53|33.2|31.2|34.87|32.87|32.34|30.34|0
1636577700000|2021-11-10 20:55:00|33.13|31.13|31.91|29.91|33.31|31.31|31.84|29.84|0
1636578000000|2021-11-10 21:00:00|31.77|29.77|32.13|30.13|32.21|30.21|31|29|0
1636578300000|2021-11-10 21:05:00|32.06|30.06|32.13|30.13|32.35|30.35|31.99|29.99|0
1636578600000|2021-11-10 21:10:00|32.2|30.2|32.34|30.34|32.41|30.41|31.85|29.85|0
1636578900000|2021-11-10 21:15:00|32.54|30.14|32.68|30.28|32.68|30.28|32.54|30.14|0
1636579200000|2021-11-10 21:20:00|32.75|30.35|33.14|30.74|33.18|30.78|32.68|30.28|0
1636579500000|2021-11-10 21:25:00|33.18|30.78|32.89|30.49|33.18|30.78|32.89|30.49|0
1636579800000|2021-11-10 21:30:00|32.96|30.56|32.96|30.56|33.03|30.63|32.89|30.49|0
1636580100000|2021-11-10 21:35:00|33.03|30.63|33.17|30.77|33.24|30.84|32.96|30.56|0
1636580400000|2021-11-10 21:40:00|33.1|30.7|33.1|30.7|33.24|30.84|32.95|30.55|0
1636580700000|2021-11-10 21:45:00|32.95|30.55|33.38|30.98|33.45|31.05|32.95|30.55|0
1636581000000|2021-11-10 21:50:00|33.42|31.02|33.31|30.91|33.45|31.05|33.31|30.91|0
1636581300000|2021-11-10 21:55:00|33.38|30.98|33.26|30.86|33.52|31.12|33.23|30.83|0
1636581600000|2021-11-10 22:00:00|33.24|30.84|33.26|30.86|33.3|30.9|33.23|30.83|0
1636581900000|2021-11-10 22:05:00|33.28|30.88|33.35|30.95|33.35|30.95|33.26|30.86|0
1636582200000|2021-11-10 22:10:00|33.34|30.94|33.32|30.92|33.38|30.98|33.3|30.9|0
1636582500000|2021-11-10 22:15:00|33.33|30.93|33.33|30.93|33.37|30.97|33.3|30.9|0
1636582800000|2021-11-10 22:20:00|33.32|30.92|33.22|30.82|33.33|30.93|33.22|30.82|0
1636583100000|2021-11-10 22:25:00|33.23|30.83|33.24|30.84|33.38|30.98|33.22|30.82|0
1636583400000|2021-11-10 22:30:00|33.27|30.87|33.25|30.85|33.36|30.96|33.25|30.85|0
1636583700000|2021-11-10 22:35:00|33.27|30.87|33.34|30.94|33.38|30.98|33.25|30.85|0
1636584000000|2021-11-10 22:40:00|33.33|30.93|33.29|30.89|33.34|30.94|33.29|30.89|0
1636584300000|2021-11-10 22:45:00|33.3|30.9|33.3|30.9|33.36|30.96|33.29|30.89|0
1636584600000|2021-11-10 22:50:00|33.29|30.89|33.2|30.8|33.3|30.9|33.14|30.74|0
1636584900000|2021-11-10 22:55:00|33.22|30.82|33.19|30.79|33.22|30.82|33.12|30.72|0
1636585200000|2021-11-10 23:00:00|33.37|30.97|33.34|30.94|33.48|31.08|33.08|30.68|0
1636585500000|2021-11-10 23:05:00|33.26|30.86|32.76|30.36|33.41|31.01|32.62|30.22|0
1636585800000|2021-11-10 23:10:00|32.79|30.39|32.68|30.28|32.79|30.39|32.54|30.14|0
1636586100000|2021-11-10 23:15:00|32.61|30.21|33.11|30.71|33.15|30.75|32.61|30.21|0
1636586400000|2021-11-10 23:20:00|33.26|30.86|33.25|30.85|33.55|31.15|33.25|30.85|0
1636586700000|2021-11-10 23:25:00|33.22|30.82|32.68|30.28|33.22|30.82|32.53|30.13|0
1636587000000|2021-11-10 23:30:00|32.82|30.42|32.46|30.06|32.89|30.49|32.46|30.06|0
1636587300000|2021-11-10 23:35:00|32.39|29.99|32.39|29.99|32.53|30.13|32.24|29.84|0
1636587600000|2021-11-10 23:40:00|32.46|30.06|32.03|29.63|32.53|30.13|32.03|29.63|0
1636587900000|2021-11-10 23:45:00|31.96|29.56|31.57|29.17|32.03|29.63|31.57|29.17|0
1636588200000|2021-11-10 23:50:00|31.54|29.14|31.88|29.48|31.89|29.49|31.47|29.07|0
1636588500000|2021-11-10 23:55:00|31.81|29.41|32.37|29.97|32.45|30.05|31.71|29.31|0
1636588800000|2021-11-11 00:00:00|32.45|30.05|32.51|30.11|32.87|30.47|32.44|30.04|0
1636589100000|2021-11-11 00:05:00|32.58|30.18|33.08|30.68|33.15|30.75|32.44|30.04|0
1636589400000|2021-11-11 00:10:00|33.15|30.75|34.02|31.62|34.17|31.77|33.15|30.75|0
1636589700000|2021-11-11 00:15:00|34.1|31.7|33.95|31.55|34.1|31.7|33.73|31.33|0
1636590000000|2021-11-11 00:20:00|33.87|31.47|34.31|31.91|34.39|31.99|33.87|31.47|0
1636590300000|2021-11-11 00:25:00|34.39|31.99|34.31|31.91|34.54|32.14|34.24|31.84|0
1636590600000|2021-11-11 00:30:00|34.24|31.84|34.38|31.98|34.68|32.28|34.24|31.84|0
1636590900000|2021-11-11 00:35:00|34.46|32.06|34.3|31.9|34.68|32.28|34.3|31.9|0
1636591200000|2021-11-11 00:40:00|34.38|31.98|33.79|31.39|34.68|32.28|33.79|31.39|0
1636591500000|2021-11-11 00:45:00|33.71|31.31|33.78|31.38|33.78|31.38|33.42|31.02|0
1636591800000|2021-11-11 00:50:00|33.71|31.31|33.71|31.31|33.86|31.46|33.49|31.09|0
1636592100000|2021-11-11 00:55:00|33.64|31.24|34|31.6|34.07|31.67|33.63|31.23|0
1636592400000|2021-11-11 01:00:00|33.92|31.52|33.92|31.52|34.22|31.82|33.92|31.52|0
1636592700000|2021-11-11 01:05:00|33.85|31.45|33.48|31.08|33.85|31.45|33.34|30.94|0
1636593000000|2021-11-11 01:10:00|33.59|31.19|33.7|31.3|33.7|31.3|33.41|31.01|0
1636593300000|2021-11-11 01:15:00|33.62|31.22|33.19|30.79|34.06|31.66|33.11|30.71|0
1636593600000|2021-11-11 01:20:00|33.26|30.86|33.25|30.85|33.26|30.86|32.9|30.5|0
1636593900000|2021-11-11 01:25:00|33.33|30.93|33.25|30.85|33.33|30.93|32.86|30.46|0
1636594200000|2021-11-11 01:30:00|33.11|30.71|33.68|31.28|33.69|31.29|32.68|30.28|0
1636594500000|2021-11-11 01:35:00|33.83|31.43|33.75|31.35|33.9|31.5|33.46|31.06|0
1636594800000|2021-11-11 01:40:00|33.72|31.32|33.61|31.21|33.72|31.32|33.39|30.99|0
1636595100000|2021-11-11 01:45:00|33.53|31.13|33.9|31.5|33.97|31.57|33.46|31.06|0
1636595400000|2021-11-11 01:50:00|33.97|31.57|34.26|31.86|34.41|32.01|33.78|31.38|0
1636595700000|2021-11-11 01:55:00|34.22|31.82|35.61|33.21|35.61|33.21|34.11|31.71|0
1636596000000|2021-11-11 02:00:00|35.53|33.13|35.53|33.13|35.83|33.43|35.3|32.9|0
1636596300000|2021-11-11 02:05:00|35.6|33.2|35.68|33.28|35.76|33.36|35.56|33.16|0
1636596600000|2021-11-11 02:10:00|35.64|33.24|35.6|33.2|35.68|33.28|35.45|33.05|0
1636596900000|2021-11-11 02:15:00|35.52|33.12|35.67|33.27|35.67|33.27|35.45|33.05|0
1636597200000|2021-11-11 02:20:00|35.6|33.2|35.78|33.38|35.9|33.5|35.52|33.12|0
1636597500000|2021-11-11 02:25:00|35.82|33.42|35.47|33.07|35.82|33.42|35.47|33.07|0
1636597800000|2021-11-11 02:30:00|35.51|33.11|35.28|32.88|35.67|33.27|35.21|32.81|0
1636598100000|2021-11-11 02:35:00|35.36|32.96|35.43|33.03|35.51|33.11|35.21|32.81|0
1636598400000|2021-11-11 02:40:00|35.51|33.11|35.31|32.91|35.51|33.11|35.28|32.88|0
1636598700000|2021-11-11 02:45:00|35.35|32.95|34.67|32.27|35.35|32.95|34.67|32.27|0
1636599000000|2021-11-11 02:50:00|34.75|32.35|34.67|32.27|34.75|32.35|34.52|32.12|0
1636599300000|2021-11-11 02:55:00|34.63|32.23|34.52|32.12|34.67|32.27|34.37|31.97|0
1636599600000|2021-11-11 03:00:00|34.59|32.19|34.44|32.04|34.67|32.27|34.29|31.89|0
1636599900000|2021-11-11 03:05:00|34.51|32.11|34.59|32.19|34.66|32.26|34.44|32.04|0
1636600200000|2021-11-11 03:10:00|34.51|32.11|34.58|32.18|34.96|32.56|34.51|32.11|0
1636600500000|2021-11-11 03:15:00|34.66|32.26|34.66|32.26|34.88|32.48|34.43|32.03|0
1636600800000|2021-11-11 03:20:00|34.62|32.22|34.54|32.14|34.66|32.26|34.28|31.88|0
1636601100000|2021-11-11 03:25:00|34.58|32.18|34.57|32.17|34.65|32.25|34.35|31.95|0
1636601400000|2021-11-11 03:30:00|34.5|32.1|34.35|31.95|34.5|32.1|34.05|31.65|0
1636601700000|2021-11-11 03:35:00|34.42|32.02|34.49|32.09|34.5|32.1|34.35|31.95|0
1636602000000|2021-11-11 03:40:00|34.42|32.02|34.27|31.87|34.49|32.09|34.27|31.87|0
1636602300000|2021-11-11 03:45:00|34.3|31.9|34.19|31.79|34.3|31.9|33.97|31.57|0
1636602600000|2021-11-11 03:50:00|34.23|31.83|33.97|31.57|34.27|31.87|33.89|31.49|0
1636602900000|2021-11-11 03:55:00|33.89|31.49|33.67|31.27|33.89|31.49|33.45|31.05|0
1636603200000|2021-11-11 04:00:00|33.63|31.23|33.67|31.27|33.74|31.34|33.52|31.12|0
1636603500000|2021-11-11 04:05:00|33.6|31.2|33.74|31.34|33.74|31.34|33.52|31.12|0
1636603800000|2021-11-11 04:10:00|33.67|31.27|33.59|31.19|33.74|31.34|33.59|31.19|0
1636604100000|2021-11-11 04:15:00|33.52|31.12|33.37|30.97|33.59|31.19|33.37|30.97|0
1636604400000|2021-11-11 04:20:00|33.3|30.9|33|30.6|33.3|30.9|32.93|30.53|0
1636604700000|2021-11-11 04:25:00|32.93|30.53|32.22|29.82|32.93|30.53|32.01|29.61|0
1636605000000|2021-11-11 04:30:00|32.15|29.75|32.21|29.81|32.36|29.96|32.15|29.75|0
1636605300000|2021-11-11 04:35:00|32.18|29.78|32.21|29.81|32.28|29.88|32|29.6|0
1636605600000|2021-11-11 04:40:00|32.28|29.88|32.21|29.81|32.28|29.88|32.14|29.74|0
1636605900000|2021-11-11 04:45:00|32.14|29.74|32.56|30.16|32.7|30.3|32.14|29.74|0
1636606200000|2021-11-11 04:50:00|32.63|30.23|32.49|30.09|32.63|30.23|32.42|30.02|0
1636606500000|2021-11-11 04:55:00|32.45|30.05|32.63|30.23|32.63|30.23|32.27|29.87|0
1636606800000|2021-11-11 05:00:00|32.55|30.15|32.91|30.51|32.98|30.58|32.55|30.15|0
1636607100000|2021-11-11 05:05:00|32.84|30.44|32.51|30.11|32.98|30.58|32.41|30.01|0
1636607400000|2021-11-11 05:10:00|32.55|30.15|32.98|30.58|32.98|30.58|32.48|30.08|0
1636607700000|2021-11-11 05:15:00|32.9|30.5|32.9|30.5|32.98|30.58|32.83|30.43|0
1636608000000|2021-11-11 05:20:00|32.97|30.57|33.19|30.79|33.4|31|32.97|30.57|0
1636608300000|2021-11-11 05:25:00|33.26|30.86|33.4|31|33.4|31|33.11|30.71|0
1636608600000|2021-11-11 05:30:00|33.69|31.29|33.98|31.58|34.02|31.62|33.69|31.29|0
1636608900000|2021-11-11 05:35:00|33.91|31.51|33.76|31.36|34.2|31.8|33.76|31.36|0
1636609200000|2021-11-11 05:40:00|33.69|31.29|33.79|31.39|33.83|31.43|33.54|31.14|0
1636609500000|2021-11-11 05:45:00|33.83|31.43|33.61|31.21|33.83|31.43|33.53|31.13|0
1636609800000|2021-11-11 05:50:00|33.57|31.17|33.6|31.2|33.68|31.28|33.46|31.06|0
1636610100000|2021-11-11 05:55:00|33.64|31.24|33.6|31.2|33.82|31.42|33.6|31.2|0
1636610400000|2021-11-11 06:00:00|33.67|31.27|33.53|31.13|34.04|31.64|33.38|30.98|0
1636610700000|2021-11-11 06:05:00|33.6|31.2|34.18|31.78|34.26|31.86|33.6|31.2|0
1636611000000|2021-11-11 06:10:00|34.22|31.82|34.25|31.85|34.26|31.86|34.03|31.63|0
1636611300000|2021-11-11 06:15:00|34.18|31.78|34.4|32|34.47|32.07|34.1|31.7|0
1636611600000|2021-11-11 06:20:00|34.32|31.92|34.1|31.7|34.4|32|34.1|31.7|0
1636611900000|2021-11-11 06:25:00|34.03|31.63|34.32|31.92|34.32|31.92|34.03|31.63|0
1636612200000|2021-11-11 06:30:00|34.35|31.95|34.46|32.06|34.54|32.14|34.35|31.95|0
1636612500000|2021-11-11 06:35:00|34.5|32.1|34.39|31.99|34.54|32.14|34.31|31.91|0
1636612800000|2021-11-11 06:40:00|34.46|32.06|34.31|31.91|34.54|32.14|34.31|31.91|0
1636613100000|2021-11-11 06:45:00|34.38|31.98|33.72|31.32|34.38|31.98|33.72|31.32|0
1636613400000|2021-11-11 06:50:00|33.68|31.28|34.23|31.83|34.3|31.9|33.64|31.24|0
1636613700000|2021-11-11 06:55:00|34.16|31.76|34.15|31.75|34.3|31.9|34.08|31.68|0
1636614000000|2021-11-11 07:00:00|34.23|31.83|34.22|31.82|34.75|32.35|34.15|31.75|0
1636614300000|2021-11-11 07:05:00|34.3|31.9|34.22|31.82|34.37|31.97|34.15|31.75|0
1636614600000|2021-11-11 07:10:00|34.37|31.97|34|31.6|34.37|31.97|33.81|31.41|0
1636614900000|2021-11-11 07:15:00|33.92|31.52|34.59|32.19|34.66|32.26|33.92|31.52|0
1636615200000|2021-11-11 07:20:00|34.66|32.26|34.81|32.41|34.88|32.48|34.44|32.04|0
1636615500000|2021-11-11 07:25:00|34.88|32.48|35.11|32.71|35.18|32.78|34.81|32.41|0
1636615800000|2021-11-11 07:30:00|35.03|32.63|34.8|32.4|35.26|32.86|34.8|32.4|0
1636616100000|2021-11-11 07:35:00|34.65|32.25|34.95|32.55|35.1|32.7|34.58|32.18|0
1636616400000|2021-11-11 07:40:00|35.02|32.62|34.8|32.4|35.1|32.7|34.72|32.32|0
1636616700000|2021-11-11 07:45:00|34.95|32.55|34.2|31.8|34.98|32.58|34.2|31.8|0
1636617000000|2021-11-11 07:50:00|34.27|31.87|34.19|31.79|34.27|31.87|33.75|31.35|0
1636617300000|2021-11-11 07:55:00|34.23|31.83|34.12|31.72|34.49|32.09|34.12|31.72|0
1636617600000|2021-11-11 08:00:00|34.19|31.79|33.01|30.61|35.41|33.01|32.79|30.39|0
1636617900000|2021-11-11 08:05:00|32.94|30.54|33.21|31.21|33.32|31.32|32.37|30.37|0
1636618200000|2021-11-11 08:10:00|33.17|31.17|33.02|31.02|33.32|31.32|32.91|30.91|0
1636618500000|2021-11-11 08:15:00|33.1|31.1|33.61|31.61|33.98|31.98|33.1|31.1|0
1636618800000|2021-11-11 08:20:00|33.68|31.68|33.75|31.75|33.83|31.83|33.39|31.39|0
1636619100000|2021-11-11 08:25:00|33.72|31.72|32.59|30.59|33.83|31.83|32.45|30.45|0
1636619400000|2021-11-11 08:30:00|32.52|30.52|31.5|29.5|32.52|30.52|31.29|29.29|0
1636619700000|2021-11-11 08:35:00|31.57|29.57|31.29|29.29|31.57|29.57|30.79|28.79|0
1636620000000|2021-11-11 08:40:00|31.32|29.32|31.86|29.86|31.93|29.93|31.29|29.29|0
1636620300000|2021-11-11 08:45:00|31.82|29.82|31.64|29.64|31.93|29.93|31.49|29.49|0
1636620600000|2021-11-11 08:50:00|31.57|29.57|32.29|30.29|32.43|30.43|31.57|29.57|0
1636620900000|2021-11-11 08:55:00|32.21|30.21|32.43|30.43|32.58|30.58|32.07|30.07|0
1636621200000|2021-11-11 09:00:00|32.5|30.5|32.98|30.98|33.16|31.16|32.5|30.5|0
1636621500000|2021-11-11 09:05:00|33.05|31.05|32.79|30.79|33.31|31.31|32.5|30.5|0
1636621800000|2021-11-11 09:10:00|32.75|30.75|33.83|31.83|33.83|31.83|32.57|30.57|0
1636622100000|2021-11-11 09:15:00|33.75|31.75|33.98|31.98|33.98|31.98|33.45|31.45|0
1636622400000|2021-11-11 09:20:00|33.9|31.9|34.13|32.13|34.28|32.28|33.83|31.83|0
1636622700000|2021-11-11 09:25:00|34.16|32.16|34.74|32.74|35.05|33.05|33.97|31.97|0
1636623000000|2021-11-11 09:30:00|34.81|32.81|34.71|32.71|35.82|33.82|34.66|32.66|0
1636623300000|2021-11-11 09:35:00|34.78|32.78|34.55|32.55|34.94|32.94|34.47|32.47|0
1636623600000|2021-11-11 09:40:00|34.63|32.63|34.62|32.62|34.63|32.63|34.47|32.47|0
1636623900000|2021-11-11 09:45:00|34.66|32.66|34.7|32.7|34.93|32.93|34.55|32.55|0
1636624200000|2021-11-11 09:50:00|34.78|32.78|35|33|35.16|33.16|34.7|32.7|0
1636624500000|2021-11-11 09:55:00|35.08|33.08|34.92|32.92|35.08|33.08|34.77|32.77|0
1636624800000|2021-11-11 10:00:00|35|33|35.11|33.11|35.15|33.15|34.84|32.84|0
1636625100000|2021-11-11 10:05:00|35.08|33.08|35.46|33.46|35.62|33.62|34.84|32.84|0
1636625400000|2021-11-11 10:10:00|35.54|33.54|35.38|33.38|35.7|33.7|35.23|33.23|0
1636625700000|2021-11-11 10:15:00|35.46|33.46|35.3|33.3|35.54|33.54|35.22|33.22|0
1636626000000|2021-11-11 10:20:00|35.22|33.22|35.06|33.06|35.22|33.22|34.99|32.99|0
1636626300000|2021-11-11 10:25:00|35.14|33.14|35.29|33.29|35.29|33.29|34.83|32.83|0
1636626600000|2021-11-11 10:30:00|35.14|33.14|34.79|32.79|35.14|33.14|34.44|32.44|0
1636626900000|2021-11-11 10:35:00|34.75|32.75|33.91|31.91|34.75|32.75|33.83|31.83|0
1636627200000|2021-11-11 10:40:00|33.98|31.98|34.17|32.17|34.36|32.36|33.83|31.83|0
1636627500000|2021-11-11 10:45:00|34.13|32.13|34.51|32.51|34.59|32.59|34.13|32.13|0
1636627800000|2021-11-11 10:50:00|34.43|32.43|34.43|32.43|34.58|32.58|34.2|32.2|0
1636628100000|2021-11-11 10:55:00|34.51|32.51|34.27|32.27|34.58|32.58|34.2|32.2|0
1636628400000|2021-11-11 11:00:00|34.2|32.2|34.35|32.35|34.58|32.58|34.12|32.12|0
1636628700000|2021-11-11 11:05:00|34.42|32.42|34.65|32.65|34.96|32.96|34.42|32.42|0
1636629000000|2021-11-11 11:10:00|34.73|32.73|34.42|32.42|34.81|32.81|34.34|32.34|0
1636629300000|2021-11-11 11:15:00|34.38|32.38|34.72|32.72|34.72|32.72|34.34|32.34|0
1636629600000|2021-11-11 11:20:00|34.8|32.8|34.57|32.57|34.8|32.8|34.34|32.34|0
1636629900000|2021-11-11 11:25:00|34.53|32.53|34.72|32.72|34.72|32.72|34.41|32.41|0
1636630200000|2021-11-11 11:30:00|34.68|32.68|34.64|32.64|34.87|32.87|34.56|32.56|0
1636630500000|2021-11-11 11:35:00|34.56|32.56|34.56|32.56|34.64|32.64|34.25|32.25|0
1636630800000|2021-11-11 11:40:00|34.63|32.63|34.78|32.78|34.79|32.79|34.56|32.56|0
1636631100000|2021-11-11 11:45:00|34.74|32.74|34.7|32.7|34.78|32.78|34.63|32.63|0
1636631400000|2021-11-11 11:50:00|34.63|32.63|35.09|33.09|35.09|33.09|34.63|32.63|0
1636631700000|2021-11-11 11:55:00|35.01|33.01|35.32|33.32|35.32|33.32|34.85|32.85|0
1636632000000|2021-11-11 12:00:00|35.24|33.24|35.16|33.16|35.32|33.32|34.85|32.85|0
1636632300000|2021-11-11 12:05:00|35.08|33.08|35.31|33.31|35.71|33.71|35.08|33.08|0
1636632600000|2021-11-11 12:10:00|35.27|33.27|34.84|32.84|35.35|33.35|34.84|32.84|0
1636632900000|2021-11-11 12:15:00|34.77|32.77|35|33|35|33|34.53|32.53|0
1636633200000|2021-11-11 12:20:00|34.92|32.92|34.84|32.84|35.15|33.15|34.84|32.84|0
1636633500000|2021-11-11 12:25:00|34.87|32.87|34.91|32.91|34.95|32.95|34.8|32.8|0
1636633800000|2021-11-11 12:30:00|34.84|32.84|34.6|32.6|34.99|32.99|34.52|32.52|0
1636634100000|2021-11-11 12:35:00|34.52|32.52|34.6|32.6|34.83|32.83|34.45|32.45|0
1636634400000|2021-11-11 12:40:00|34.52|32.52|34.6|32.6|34.63|32.63|34.29|32.29|0
1636634700000|2021-11-11 12:45:00|34.67|32.67|34.59|32.59|34.75|32.75|34.52|32.52|0
1636635000000|2021-11-11 12:50:00|34.67|32.67|34.9|32.9|35.21|33.21|34.67|32.67|0
1636635300000|2021-11-11 12:55:00|34.82|32.82|34.89|32.89|35.05|33.05|34.67|32.67|0
1636635600000|2021-11-11 13:00:00|34.74|32.74|34.81|32.81|35.05|33.05|34.58|32.58|0
1636635900000|2021-11-11 13:05:00|34.89|32.89|34.58|32.58|34.89|32.89|34.43|32.43|0
1636636200000|2021-11-11 13:10:00|34.66|32.66|34.58|32.58|34.81|32.81|34.42|32.42|0
1636636500000|2021-11-11 13:15:00|34.5|32.5|34.81|32.81|34.81|32.81|34.42|32.42|0
1636636800000|2021-11-11 13:20:00|34.73|32.73|34.8|32.8|35.04|33.04|34.65|32.65|0
1636637100000|2021-11-11 13:25:00|34.73|32.73|34.65|32.65|34.8|32.8|34.49|32.49|0
1636637400000|2021-11-11 13:30:00|34.57|32.57|34.41|32.41|34.65|32.65|34.34|32.34|0
1636637700000|2021-11-11 13:35:00|34.49|32.49|34.64|32.64|34.64|32.64|34.33|32.33|0
1636638000000|2021-11-11 13:40:00|34.56|32.56|35.02|33.02|35.02|33.02|34.49|32.49|0
1636638300000|2021-11-11 13:45:00|34.95|32.95|35.02|33.02|35.1|33.1|34.79|32.79|0
1636638600000|2021-11-11 13:50:00|34.86|32.86|34.71|32.71|34.94|32.94|34.71|32.71|0
1636638900000|2021-11-11 13:55:00|34.63|32.63|34.94|32.94|35.01|33.01|34.63|32.63|0
1636639200000|2021-11-11 14:00:00|34.86|32.86|34.7|32.7|35.01|33.01|34.55|32.55|0
1636639500000|2021-11-11 14:05:00|34.78|32.78|34.85|32.85|34.85|32.85|34.62|32.62|0
1636639800000|2021-11-11 14:10:00|34.93|32.93|34.85|32.85|34.93|32.93|34.77|32.77|0
1636640100000|2021-11-11 14:15:00|34.77|32.77|34.54|32.54|34.77|32.77|34.31|32.31|0
1636640400000|2021-11-11 14:20:00|34.62|32.62|34.54|32.54|34.62|32.62|34.31|32.31|0
1636640700000|2021-11-11 14:25:00|34.61|32.61|34.15|32.15|34.77|32.77|33.92|31.92|0
1636641000000|2021-11-11 14:30:00|34.38|32.38|32.87|30.87|34.38|32.38|32.8|30.8|0
1636641300000|2021-11-11 14:35:00|32.65|30.65|32.15|30.15|32.87|30.87|31.94|29.94|0
1636641600000|2021-11-11 14:40:00|32.01|30.01|33.03|31.03|33.03|31.03|31.79|29.79|0
1636641900000|2021-11-11 14:45:00|32.88|30.88|33.25|31.25|33.47|31.47|32.73|30.73|0
1636642200000|2021-11-11 14:50:00|33.17|31.17|33.99|31.99|34.22|32.22|32.95|30.95|0
1636642500000|2021-11-11 14:55:00|33.91|31.91|33.99|31.99|34.29|32.29|33.54|31.54|0
1636642800000|2021-11-11 15:00:00|33.84|31.84|32.94|30.94|34.06|32.06|32.43|30.43|0
1636643100000|2021-11-11 15:05:00|33.01|31.01|32.28|30.28|33.53|31.53|31.99|29.99|0
1636643400000|2021-11-11 15:10:00|32.35|30.35|32.86|30.86|33.01|31.01|31.92|29.92|0
1636643700000|2021-11-11 15:15:00|32.93|30.93|32.64|30.64|33.08|31.08|31.7|29.7|0
1636644000000|2021-11-11 15:20:00|32.56|30.56|32.42|30.42|32.71|30.71|31.84|29.84|0
1636644300000|2021-11-11 15:25:00|32.49|30.49|31.76|29.76|32.63|30.63|31.76|29.76|0
1636644600000|2021-11-11 15:30:00|31.55|29.55|31.47|29.47|31.91|29.91|30.84|28.84|0
1636644900000|2021-11-11 15:35:00|31.4|29.4|32.12|30.12|32.48|30.48|31.26|29.26|0
1636645200000|2021-11-11 15:40:00|32.22|30.22|32.88|30.88|33.07|31.07|32.04|30.04|0
1636645500000|2021-11-11 15:45:00|32.84|30.84|32.91|30.91|33.14|31.14|32.26|30.26|0
1636645800000|2021-11-11 15:50:00|32.99|30.99|33.13|31.13|33.36|31.36|32.62|30.62|0
1636646100000|2021-11-11 15:55:00|33.21|31.21|32.61|30.61|33.21|31.21|32.47|30.47|0
1636646400000|2021-11-11 16:00:00|32.54|30.54|32.29|30.49|33.13|31.13|32|30.2|0
1636646700000|2021-11-11 16:05:00|32.22|30.42|31.86|30.06|32.22|30.42|31.71|29.91|0
1636647000000|2021-11-11 16:10:00|31.93|30.13|32.07|30.27|32.07|30.27|31.64|29.84|0
1636647300000|2021-11-11 16:15:00|32|30.2|32.21|30.41|32.36|30.56|31.78|29.98|0
1636647600000|2021-11-11 16:20:00|32.28|30.48|32.65|30.85|32.65|30.85|32.07|30.27|0
1636647900000|2021-11-11 16:25:00|32.72|30.92|32.13|30.33|32.87|31.07|31.99|30.19|0
1636648200000|2021-11-11 16:30:00|32.21|30.41|32.64|30.84|32.64|30.84|31.99|30.19|0
1636648500000|2021-11-11 16:35:00|32.71|30.91|34.06|32.26|34.06|32.26|32.64|30.84|0
1636648800000|2021-11-11 16:40:00|33.98|32.18|33.3|31.5|34.05|32.25|33.3|31.5|0
1636649100000|2021-11-11 16:45:00|33.38|31.58|33.45|31.65|33.52|31.72|33.08|31.28|0
1636649400000|2021-11-11 16:50:00|33.52|31.72|33|31.2|33.52|31.72|32.92|31.12|0
1636649700000|2021-11-11 16:55:00|33.07|31.27|31.84|30.04|33.15|31.35|31.77|29.97|0
1636650000000|2021-11-11 17:00:00|31.92|30.12|30.97|29.17|32.21|30.41|30.83|29.03|0
1636650300000|2021-11-11 17:05:00|31.05|29.25|30.83|29.03|31.48|29.68|30.65|28.85|0
1636650600000|2021-11-11 17:10:00|30.76|28.96|30.54|28.74|31.04|29.24|30.4|28.6|0
1636650900000|2021-11-11 17:15:00|30.4|28.6|30.12|28.32|30.61|28.81|29.49|27.69|0
1636651200000|2021-11-11 17:20:00|30.05|28.25|30.25|28.45|30.54|28.74|29.77|27.97|0
1636651500000|2021-11-11 17:25:00|30.18|28.38|30.46|28.66|30.68|28.88|29.97|28.17|0
1636651800000|2021-11-11 17:30:00|30.32|28.52|30.74|28.94|30.82|29.02|30.25|28.45|0
1636652100000|2021-11-11 17:35:00|30.81|29.01|31.67|29.87|31.89|30.09|30.81|29.01|0
1636652400000|2021-11-11 17:40:00|31.6|29.8|31.6|29.8|31.74|29.94|31.31|29.51|0
1636652700000|2021-11-11 17:45:00|31.67|29.87|31.45|29.65|31.67|29.87|31.09|29.29|0
1636653000000|2021-11-11 17:50:00|31.38|29.58|31.16|29.36|31.52|29.72|31.02|29.22|0
1636653300000|2021-11-11 17:55:00|31.23|29.43|31.09|29.29|31.45|29.65|31.01|29.21|0
1636653600000|2021-11-11 18:00:00|31.01|29.21|30.44|28.64|31.09|29.29|30.16|28.36|0
1636653900000|2021-11-11 18:05:00|30.51|28.71|29.67|27.87|30.51|28.71|29.6|27.8|0
1636654200000|2021-11-11 18:10:00|29.6|27.8|30.23|28.43|30.37|28.57|29.6|27.8|0
1636654500000|2021-11-11 18:15:00|30.3|28.5|30.36|28.56|30.58|28.78|30.09|28.29|0
1636654800000|2021-11-11 18:20:00|30.44|28.64|30.15|28.35|30.93|29.13|30.15|28.35|0
1636655100000|2021-11-11 18:25:00|30.22|28.42|31.59|29.79|31.7|29.9|28.69|26.89|0
1636655400000|2021-11-11 18:30:00|31.56|29.76|31.27|29.47|31.7|29.9|31.27|29.47|0
1636655700000|2021-11-11 18:35:00|31.34|29.54|31.77|29.97|31.84|30.04|31.3|29.5|0
1636656000000|2021-11-11 18:40:00|31.73|29.93|31.77|29.97|31.84|30.04|31.27|29.47|0
1636656300000|2021-11-11 18:45:00|31.84|30.04|32.05|30.25|32.2|30.4|31.84|30.04|0
1636656600000|2021-11-11 18:50:00|32.12|30.32|31.98|30.18|32.2|30.4|31.69|29.89|0
1636656900000|2021-11-11 18:55:00|32.05|30.25|31.9|30.1|32.05|30.25|31.61|29.81|0
1636657200000|2021-11-11 19:00:00|31.83|30.03|32.63|30.83|32.63|30.83|31.69|29.89|0
1636657500000|2021-11-11 19:05:00|32.55|30.75|32.99|31.19|32.99|31.19|32.26|30.46|0
1636657800000|2021-11-11 19:10:00|32.92|31.12|32.55|30.75|32.92|31.12|32.55|30.75|0
1636658100000|2021-11-11 19:15:00|32.62|30.82|32.33|30.53|32.69|30.89|32.25|30.45|0
1636658400000|2021-11-11 19:20:00|32.25|30.45|32.03|30.23|32.4|30.6|32.03|30.23|0
1636658700000|2021-11-11 19:25:00|32.1|30.3|32.03|30.23|32.1|30.3|31.89|30.09|0
1636659000000|2021-11-11 19:30:00|32.1|30.3|32.32|30.52|32.54|30.74|32.03|30.23|0
1636659300000|2021-11-11 19:35:00|32.35|30.55|32.75|30.95|32.9|31.1|32.35|30.55|0
1636659600000|2021-11-11 19:40:00|32.83|31.03|32.53|30.73|33.2|31.4|32.38|30.58|0
1636659900000|2021-11-11 19:45:00|32.38|30.58|32.12|30.32|32.53|30.73|32.09|30.29|0
1636660200000|2021-11-11 19:50:00|32.16|30.36|31.51|29.71|32.16|30.36|31.3|29.5|0
1636660500000|2021-11-11 19:55:00|31.58|29.78|31.51|29.71|31.8|30|31.29|29.49|0
1636660800000|2021-11-11 20:00:00|31.58|29.78|31.29|29.49|31.87|30.07|30.94|29.14|0
1636661100000|2021-11-11 20:05:00|31.22|29.42|31.22|29.42|31.65|29.85|31.15|29.35|0
1636661400000|2021-11-11 20:10:00|31.29|29.49|30.65|28.85|31.29|29.49|30.44|28.64|0
1636661700000|2021-11-11 20:15:00|30.72|28.92|31.28|29.48|31.35|29.55|30.72|28.92|0
1636662000000|2021-11-11 20:20:00|31.21|29.41|31.21|29.41|31.28|29.48|30.82|29.02|0
1636662300000|2021-11-11 20:25:00|31.14|29.34|31.49|29.69|31.92|30.12|31.06|29.26|0
1636662600000|2021-11-11 20:30:00|31.56|29.76|30.92|29.12|31.63|29.83|30.64|28.84|0
1636662900000|2021-11-11 20:35:00|31.13|29.33|31.2|29.4|31.27|29.47|30.71|28.91|0
1636663200000|2021-11-11 20:40:00|31.27|29.47|31.34|29.54|31.56|29.76|31.2|29.4|0
1636663500000|2021-11-11 20:45:00|31.27|29.47|30.77|28.97|31.98|30.18|30.77|28.97|0
1636663800000|2021-11-11 20:50:00|30.98|29.18|30.56|28.76|31.41|29.61|30.49|28.69|0
1636664100000|2021-11-11 20:55:00|30.7|28.9|30.34|28.54|30.83|29.03|30.07|28.27|0
1636664400000|2021-11-11 21:00:00|30.27|28.47|31.11|29.31|31.26|29.46|30.27|28.47|0
1636664700000|2021-11-11 21:05:00|31.04|29.24|30.76|28.96|31.11|29.31|30.76|28.96|0
1636665000000|2021-11-11 21:10:00|30.83|29.03|30.82|29.02|31.04|29.24|30.62|28.82|0
1636665300000|2021-11-11 21:15:00|31.1|28.9|31.23|29.03|31.24|29.04|31.02|28.82|0
1636665600000|2021-11-11 21:20:00|31.3|29.1|31.44|29.24|31.44|29.24|31.3|29.1|0
1636665900000|2021-11-11 21:25:00|31.37|29.17|31.16|28.96|31.37|29.17|31.16|28.96|0
1636666200000|2021-11-11 21:30:00|31.23|29.03|31.01|28.81|31.23|29.03|31.01|28.81|0
1636666500000|2021-11-11 21:35:00|31.08|28.88|31.36|29.16|31.37|29.17|31.08|28.88|0
1636666800000|2021-11-11 21:40:00|31.29|29.09|31.29|29.09|31.43|29.23|31.29|29.09|0
1636667100000|2021-11-11 21:45:00|31.36|29.16|31.5|29.3|31.57|29.37|31.36|29.16|0
1636667400000|2021-11-11 21:50:00|31.57|29.37|31.57|29.37|31.57|29.37|31.5|29.3|0
1636667700000|2021-11-11 21:55:00|31.53|29.33|31.46|29.26|31.57|29.37|31.42|29.22|0
1636668000000|2021-11-11 22:00:00|31.41|29.21|31.42|29.22|31.44|29.24|31.36|29.16|0
1636668300000|2021-11-11 22:05:00|31.4|29.2|31.37|29.17|31.4|29.2|31.26|29.06|0
1636668600000|2021-11-11 22:10:00|31.29|29.09|31.26|29.06|31.36|29.16|31.26|29.06|0
1636668900000|2021-11-11 22:15:00|31.38|29.18|31.29|29.09|31.38|29.18|31.26|29.06|0
1636669200000|2021-11-11 22:20:00|31.3|29.1|31.3|29.1|31.31|29.11|31.3|29.1|0
1636669500000|2021-11-11 22:25:00|31.29|29.09|31.3|29.1|31.3|29.1|31.27|29.07|0
1636669800000|2021-11-11 22:30:00|31.31|29.11|31.36|29.16|31.36|29.16|31.31|29.11|0
1636670100000|2021-11-11 22:35:00|31.35|29.15|31.35|29.15|31.35|29.15|31.31|29.11|0
1636670400000|2021-11-11 22:40:00|31.33|29.13|31.33|29.13|31.33|29.13|31.33|29.13|0
1636670700000|2021-11-11 22:45:00|31.34|29.14|31.39|29.19|31.41|29.21|31.33|29.13|0
1636671000000|2021-11-11 22:50:00|31.4|29.2|31.4|29.2|31.4|29.2|31.4|29.2|0
1636671300000|2021-11-11 22:55:00|31.39|29.19|31.37|29.17|31.39|29.19|31.32|29.12|0
1636671600000|2021-11-11 23:00:00|31.71|29.51|31.67|29.47|31.74|29.54|31.46|29.26|0
1636671900000|2021-11-11 23:05:00|31.6|29.4|31.53|29.33|31.67|29.47|31.53|29.33|0
1636672200000|2021-11-11 23:10:00|31.6|29.4|31.45|29.25|31.6|29.4|31.38|29.18|0
1636672500000|2021-11-11 23:15:00|31.38|29.18|31.74|29.54|31.77|29.57|31.38|29.18|0
1636672800000|2021-11-11 23:20:00|31.81|29.61|31.98|29.78|31.98|29.78|31.73|29.53|0
1636673100000|2021-11-11 23:25:00|31.95|29.75|32.09|29.89|32.16|29.96|31.95|29.75|0
1636673400000|2021-11-11 23:30:00|32.16|29.96|32.16|29.96|32.16|29.96|32.01|29.81|0
1636673700000|2021-11-11 23:35:00|32.23|30.03|32.23|30.03|32.3|30.1|32.16|29.96|0
1636674000000|2021-11-11 23:40:00|32.16|29.96|32.15|29.95|32.23|30.03|32.08|29.88|0
1636674300000|2021-11-11 23:45:00|32.08|29.88|32.37|30.17|32.44|30.24|31.94|29.74|0
1636674600000|2021-11-11 23:50:00|32.44|30.24|32.29|30.09|32.59|30.39|32.29|30.09|0
1636674900000|2021-11-11 23:55:00|32.22|30.02|32.73|30.53|32.73|30.53|32.22|30.02|0
1636675200000|2021-11-12 00:00:00|32.58|30.38|33.47|31.27|33.69|31.49|32.58|30.38|0
1636675500000|2021-11-12 00:05:00|33.39|31.19|33.46|31.26|33.92|31.72|33.39|31.19|0
1636675800000|2021-11-12 00:10:00|33.39|31.19|33.61|31.41|33.69|31.49|33.39|31.19|0
1636676100000|2021-11-12 00:15:00|33.68|31.48|33.61|31.41|33.76|31.56|33.53|31.33|0
1636676400000|2021-11-12 00:20:00|33.53|31.33|33.68|31.48|33.83|31.63|33.49|31.29|0
1636676700000|2021-11-12 00:25:00|33.75|31.55|33.75|31.55|33.83|31.63|33.68|31.48|0
1636677000000|2021-11-12 00:30:00|33.83|31.63|33.9|31.7|33.98|31.78|33.67|31.47|0
1636677300000|2021-11-12 00:35:00|33.97|31.77|34.35|32.15|34.43|32.23|33.9|31.7|0
1636677600000|2021-11-12 00:40:00|34.27|32.07|34.73|32.53|34.81|32.61|34.27|32.07|0
1636677900000|2021-11-12 00:45:00|34.77|32.57|34.42|32.22|34.81|32.61|34.42|32.22|0
1636678200000|2021-11-12 00:50:00|34.34|32.14|34.04|31.84|34.42|32.22|33.96|31.76|0
1636678500000|2021-11-12 00:55:00|33.96|31.76|33.73|31.53|34.04|31.84|33.73|31.53|0
1636678800000|2021-11-12 01:00:00|33.66|31.46|33.5|31.3|33.66|31.46|33.21|31.01|0
1636679100000|2021-11-12 01:05:00|33.47|31.27|33.88|31.68|33.95|31.75|33.43|31.23|0
1636679400000|2021-11-12 01:10:00|33.8|31.6|33.72|31.52|34.1|31.9|33.58|31.38|0
1636679700000|2021-11-12 01:15:00|33.65|31.45|33.72|31.52|33.95|31.75|33.65|31.45|0
1636680000000|2021-11-12 01:20:00|33.65|31.45|33.57|31.37|33.95|31.75|33.49|31.29|0
1636680300000|2021-11-12 01:25:00|33.6|31.4|33.64|31.44|33.72|31.52|33.57|31.37|0
1636680600000|2021-11-12 01:30:00|33.56|31.36|33.56|31.36|33.79|31.59|33.49|31.29|0
1636680900000|2021-11-12 01:35:00|33.49|31.29|33.48|31.28|33.64|31.44|33.34|31.14|0
1636681200000|2021-11-12 01:40:00|33.45|31.25|33.93|31.73|33.93|31.73|33.33|31.13|0
1636681500000|2021-11-12 01:45:00|33.97|31.77|33.7|31.5|34.08|31.88|33.63|31.43|0
1636681800000|2021-11-12 01:50:00|33.78|31.58|34.08|31.88|34.15|31.95|33.7|31.5|0
1636682100000|2021-11-12 01:55:00|34.15|31.95|33.85|31.65|34.15|31.95|33.77|31.57|0
1636682400000|2021-11-12 02:00:00|33.92|31.72|33.77|31.57|34|31.8|33.69|31.49|0
1636682700000|2021-11-12 02:05:00|33.84|31.64|33.54|31.34|33.84|31.64|33.54|31.34|0
1636683000000|2021-11-12 02:10:00|33.62|31.42|33.54|31.34|33.69|31.49|33.47|31.27|0
1636683300000|2021-11-12 02:15:00|33.57|31.37|33.46|31.26|33.57|31.37|33.39|31.19|0
1636683600000|2021-11-12 02:20:00|33.54|31.34|33.68|31.48|33.68|31.48|33.46|31.26|0
1636683900000|2021-11-12 02:25:00|33.76|31.56|33.53|31.33|33.76|31.56|33.53|31.33|0
1636684200000|2021-11-12 02:30:00|33.45|31.25|32.78|30.58|33.6|31.4|32.71|30.51|0
1636684500000|2021-11-12 02:35:00|32.71|30.51|32.41|30.21|32.86|30.66|32.41|30.21|0
1636684800000|2021-11-12 02:40:00|32.49|30.29|32.48|30.28|32.56|30.36|32.2|30|0
1636685100000|2021-11-12 02:45:00|32.56|30.36|32.78|30.58|32.85|30.65|32.41|30.21|0
1636685400000|2021-11-12 02:50:00|32.85|30.65|32.55|30.35|32.92|30.72|32.55|30.35|0
1636685700000|2021-11-12 02:55:00|32.48|30.28|32.26|30.06|32.48|30.28|32.11|29.91|0
1636686000000|2021-11-12 03:00:00|32.18|29.98|32.25|30.05|32.36|30.16|32.18|29.98|0
1636686300000|2021-11-12 03:05:00|32.18|29.98|31.67|29.47|32.25|30.05|31.53|29.33|0
1636686600000|2021-11-12 03:10:00|31.75|29.55|31.74|29.54|31.82|29.62|31.6|29.4|0
1636686900000|2021-11-12 03:15:00|31.81|29.61|32.03|29.83|32.1|29.9|31.81|29.61|0
1636687200000|2021-11-12 03:20:00|31.96|29.76|31.95|29.75|32.03|29.83|31.88|29.68|0
1636687500000|2021-11-12 03:25:00|31.88|29.68|32.09|29.89|32.17|29.97|31.88|29.68|0
1636687800000|2021-11-12 03:30:00|32.02|29.82|32.31|30.11|32.38|30.18|32.02|29.82|0
1636688100000|2021-11-12 03:35:00|32.34|30.14|32.31|30.11|32.45|30.25|32.24|30.04|0
1636688400000|2021-11-12 03:40:00|32.27|30.07|32.09|29.89|32.31|30.11|32.09|29.89|0
1636688700000|2021-11-12 03:45:00|32.05|29.85|31.9|29.7|32.09|29.89|31.9|29.7|0
1636689000000|2021-11-12 03:50:00|31.87|29.67|31.94|29.74|32.08|29.88|31.87|29.67|0
1636689300000|2021-11-12 03:55:00|31.86|29.66|31.93|29.73|32.01|29.81|31.86|29.66|0
1636689600000|2021-11-12 04:00:00|31.86|29.66|31.93|29.73|32|29.8|31.86|29.66|0
1636689900000|2021-11-12 04:05:00|31.86|29.66|31.64|29.44|31.93|29.73|31.64|29.44|0
1636690200000|2021-11-12 04:10:00|31.71|29.51|31.78|29.58|31.78|29.58|31.64|29.44|0
1636690500000|2021-11-12 04:15:00|31.85|29.65|32.14|29.94|32.21|30.01|31.78|29.58|0
1636690800000|2021-11-12 04:20:00|32.17|29.97|32.14|29.94|32.17|29.97|32.14|29.94|0
1636691100000|2021-11-12 04:25:00|32.13|29.93|32.2|30|32.2|30|31.99|29.79|0
1636691400000|2021-11-12 04:30:00|32.28|30.08|32.2|30|32.35|30.15|32.2|30|0
1636691700000|2021-11-12 04:35:00|32.27|30.07|32.27|30.07|32.27|30.07|32.13|29.93|0
1636692000000|2021-11-12 04:40:00|32.34|30.14|32.41|30.21|32.49|30.29|32.34|30.14|0
1636692300000|2021-11-12 04:45:00|32.49|30.29|32.34|30.14|32.49|30.29|32.19|29.99|0
1636692600000|2021-11-12 04:50:00|32.27|30.07|32.34|30.14|32.48|30.28|32.27|30.07|0
1636692900000|2021-11-12 04:55:00|32.26|30.06|31.9|29.7|32.26|30.06|31.9|29.7|0
1636693200000|2021-11-12 05:00:00|31.97|29.77|31.82|29.62|32.11|29.91|31.82|29.62|0
1636693500000|2021-11-12 05:05:00|31.75|29.55|31.82|29.62|31.96|29.76|31.61|29.41|0
1636693800000|2021-11-12 05:10:00|31.89|29.69|31.74|29.54|31.89|29.69|31.67|29.47|0
1636694100000|2021-11-12 05:15:00|31.67|29.47|31.67|29.47|31.67|29.47|31.39|29.19|0
1636694400000|2021-11-12 05:20:00|31.6|29.4|31.99|29.79|32.03|29.83|31.6|29.4|0
1636694700000|2021-11-12 05:25:00|32.03|29.83|31.95|29.75|32.1|29.9|31.95|29.75|0
1636695000000|2021-11-12 05:30:00|31.88|29.68|32.17|29.97|32.17|29.97|31.88|29.68|0
1636695300000|2021-11-12 05:35:00|32.24|30.04|32.31|30.11|32.31|30.11|32.16|29.96|0
1636695600000|2021-11-12 05:40:00|32.24|30.04|32.38|30.18|32.38|30.18|32.24|30.04|0
1636695900000|2021-11-12 05:45:00|32.31|30.11|32.23|30.03|32.38|30.18|32.16|29.96|0
1636696200000|2021-11-12 05:50:00|32.16|29.96|32.23|30.03|32.38|30.18|32.16|29.96|0
1636696500000|2021-11-12 05:55:00|32.3|30.1|32.37|30.17|32.44|30.24|32.23|30.03|0
1636696800000|2021-11-12 06:00:00|32.44|30.24|32.37|30.17|32.44|30.24|32.01|29.81|0
1636697100000|2021-11-12 06:05:00|32.29|30.09|32.29|30.09|32.29|30.09|32.15|29.95|0
1636697400000|2021-11-12 06:10:00|32.25|30.05|32.14|29.94|32.44|30.24|32.14|29.94|0
1636697700000|2021-11-12 06:15:00|32.22|30.02|32.36|30.16|32.36|30.16|32.07|29.87|0
1636698000000|2021-11-12 06:20:00|32.32|30.12|32.36|30.16|32.36|30.16|32.25|30.05|0
1636698300000|2021-11-12 06:25:00|32.5|30.3|32.57|30.37|32.72|30.52|32.5|30.3|0
1636698600000|2021-11-12 06:30:00|32.65|30.45|32.13|29.93|32.72|30.52|32.13|29.93|0
1636698900000|2021-11-12 06:35:00|32.06|29.86|31.77|29.57|32.13|29.93|31.7|29.5|0
1636699200000|2021-11-12 06:40:00|31.7|29.5|31.62|29.42|31.77|29.57|31.48|29.28|0
1636699500000|2021-11-12 06:45:00|31.55|29.35|31.47|29.27|31.62|29.42|31.47|29.27|0
1636699800000|2021-11-12 06:50:00|31.4|29.2|31.19|28.99|31.4|29.2|30.76|28.56|0
1636700100000|2021-11-12 06:55:00|31.26|29.06|31.04|28.84|31.26|29.06|30.97|28.77|0
1636700400000|2021-11-12 07:00:00|30.97|28.77|31.07|28.87|31.25|29.05|30.97|28.77|0
1636700700000|2021-11-12 07:05:00|31.04|28.84|30.97|28.77|31.04|28.84|30.76|28.56|0
1636701000000|2021-11-12 07:10:00|30.93|28.73|31.32|29.12|31.32|29.12|30.89|28.69|0
1636701300000|2021-11-12 07:15:00|31.39|29.19|31.96|29.76|31.96|29.76|31.35|29.15|0
1636701600000|2021-11-12 07:20:00|31.89|29.69|31.74|29.54|31.89|29.69|31.53|29.33|0
1636701900000|2021-11-12 07:25:00|31.81|29.61|31.74|29.54|31.88|29.68|31.67|29.47|0
1636702200000|2021-11-12 07:30:00|31.59|29.39|31.52|29.32|31.88|29.68|31.52|29.32|0
1636702500000|2021-11-12 07:35:00|31.66|29.46|31.3|29.1|31.66|29.46|31.3|29.1|0
1636702800000|2021-11-12 07:40:00|31.37|29.17|31.55|29.35|31.55|29.35|31.3|29.1|0
1636703100000|2021-11-12 07:45:00|31.51|29.31|31.23|29.03|31.51|29.31|31.23|29.03|0
1636703400000|2021-11-12 07:50:00|31.19|28.99|30.8|28.6|31.23|29.03|30.73|28.53|0
1636703700000|2021-11-12 07:55:00|30.87|28.67|31.15|28.95|31.15|28.95|30.59|28.39|0
1636704000000|2021-11-12 08:00:00|31.08|28.88|31.58|29.38|31.58|29.38|30.8|28.6|0
1636704300000|2021-11-12 08:05:00|31.46|29.66|31.38|29.58|31.82|30.02|31.24|29.44|0
1636704600000|2021-11-12 08:10:00|31.45|29.65|30.43|28.63|31.82|30.02|30.42|28.62|0
1636704900000|2021-11-12 08:15:00|30.36|28.56|30.15|28.35|30.57|28.77|30.08|28.28|0
1636705200000|2021-11-12 08:20:00|30.08|28.28|30.5|28.7|30.5|28.7|29.94|28.14|0
1636705500000|2021-11-12 08:25:00|30.39|28.59|30.07|28.27|30.43|28.63|30|28.2|0
1636705800000|2021-11-12 08:30:00|30|28.2|29.86|28.06|30.07|28.27|29.37|27.57|0
1636706100000|2021-11-12 08:35:00|29.79|27.99|30.07|28.27|30.17|28.37|29.51|27.71|0
1636706400000|2021-11-12 08:40:00|30.03|28.23|30.06|28.26|30.13|28.33|29.78|27.98|0
1636706700000|2021-11-12 08:45:00|30.13|28.33|30.41|28.61|30.63|28.83|30.06|28.26|0
1636707000000|2021-11-12 08:50:00|30.34|28.54|30.84|29.04|30.91|29.11|30.27|28.47|0
1636707300000|2021-11-12 08:55:00|30.91|29.11|30.76|28.96|31.13|29.33|30.48|28.68|0
1636707600000|2021-11-12 09:00:00|30.84|29.04|30.37|28.57|31.05|29.25|30.34|28.54|0
1636707900000|2021-11-12 09:05:00|30.33|28.53|30.19|28.39|30.44|28.64|30.05|28.25|0
1636708200000|2021-11-12 09:10:00|30.12|28.32|29.98|28.18|30.12|28.32|29.91|28.11|0
1636708500000|2021-11-12 09:15:00|30.08|28.28|29.76|27.96|30.12|28.32|29.49|27.69|0
1636708800000|2021-11-12 09:20:00|29.69|27.89|30.32|28.52|30.56|28.76|29.69|27.89|0
1636709100000|2021-11-12 09:25:00|30.28|28.48|29.89|28.09|30.32|28.52|29.89|28.09|0
1636709400000|2021-11-12 09:30:00|29.82|28.02|30.31|28.51|30.38|28.58|29.69|27.89|0
1636709700000|2021-11-12 09:35:00|30.38|28.58|30.24|28.44|30.38|28.58|30.03|28.23|0
1636710000000|2021-11-12 09:40:00|30.2|28.4|30.38|28.58|30.38|28.58|30.03|28.23|0
1636710300000|2021-11-12 09:45:00|30.31|28.51|30.58|28.78|30.66|28.86|30.3|28.5|0
1636710600000|2021-11-12 09:50:00|30.66|28.86|30.65|28.85|30.72|28.92|30.37|28.57|0
1636710900000|2021-11-12 09:55:00|30.62|28.82|30.51|28.71|30.65|28.85|30.44|28.64|0
1636711200000|2021-11-12 10:00:00|30.44|28.64|30.65|28.85|30.79|28.99|30.44|28.64|0
1636711500000|2021-11-12 10:05:00|30.79|28.99|30.72|28.92|30.79|28.99|30.47|28.67|0
1636711800000|2021-11-12 10:10:00|30.64|28.84|30.5|28.7|30.72|28.92|30.5|28.7|0
1636712100000|2021-11-12 10:15:00|30.43|28.63|30.64|28.84|30.64|28.84|30.29|28.49|0
1636712400000|2021-11-12 10:20:00|30.57|28.77|30.56|28.76|30.71|28.91|30.53|28.73|0
1636712700000|2021-11-12 10:25:00|30.64|28.84|30.45|28.65|30.64|28.84|30.32|28.52|0
1636713000000|2021-11-12 10:30:00|30.49|28.69|30.56|28.76|30.63|28.83|30.35|28.55|0
1636713300000|2021-11-12 10:35:00|30.49|28.69|30.41|28.61|30.63|28.83|30.41|28.61|0
1636713600000|2021-11-12 10:40:00|30.48|28.68|30.41|28.61|30.48|28.68|30.41|28.61|0
1636713900000|2021-11-12 10:45:00|30.34|28.54|30.44|28.64|30.48|28.68|30.27|28.47|0
1636714200000|2021-11-12 10:50:00|30.48|28.68|31.62|29.82|31.84|30.04|30.48|28.68|0
1636714500000|2021-11-12 10:55:00|31.7|29.9|31.26|29.46|31.77|29.97|31.26|29.46|0
1636714800000|2021-11-12 11:00:00|31.33|29.53|31.18|29.38|31.33|29.53|30.97|29.17|0
1636715100000|2021-11-12 11:05:00|31.15|29.35|30.89|29.09|31.15|29.35|30.82|29.02|0
1636715400000|2021-11-12 11:10:00|30.97|29.17|31.18|29.38|31.61|29.81|30.97|29.17|0
1636715700000|2021-11-12 11:15:00|31.25|29.45|31.39|29.59|31.47|29.67|31.25|29.45|0
1636716000000|2021-11-12 11:20:00|31.46|29.66|31.71|29.91|31.75|29.95|31.39|29.59|0
1636716300000|2021-11-12 11:25:00|31.68|29.88|31.53|29.73|31.68|29.88|31.39|29.59|0
1636716600000|2021-11-12 11:30:00|31.46|29.66|31.6|29.8|31.6|29.8|31.39|29.59|0
1636716900000|2021-11-12 11:35:00|31.67|29.87|32.04|30.24|32.11|30.31|31.6|29.8|0
1636717200000|2021-11-12 11:40:00|32.18|30.38|32.11|30.31|32.4|30.6|31.96|30.16|0
1636717500000|2021-11-12 11:45:00|32.03|30.23|32.47|30.67|32.47|30.67|32.03|30.23|0
1636717800000|2021-11-12 11:50:00|32.55|30.75|32.4|30.6|32.55|30.75|32.32|30.52|0
1636718100000|2021-11-12 11:55:00|32.36|30.56|32.47|30.67|32.62|30.82|32.32|30.52|0
1636718400000|2021-11-12 12:00:00|32.54|30.74|32.2|30.4|32.58|30.78|32.1|30.3|0
1636718700000|2021-11-12 12:05:00|32.24|30.44|31.6|29.8|32.24|30.44|31.52|29.72|0
1636719000000|2021-11-12 12:10:00|31.63|29.83|31.59|29.79|31.67|29.87|31.38|29.58|0
1636719300000|2021-11-12 12:15:00|31.52|29.72|31.59|29.79|31.66|29.86|31.45|29.65|0
1636719600000|2021-11-12 12:20:00|31.52|29.72|31.51|29.71|31.59|29.79|31.44|29.64|0
1636719900000|2021-11-12 12:25:00|31.59|29.79|31.51|29.71|31.59|29.79|31.44|29.64|0
1636720200000|2021-11-12 12:30:00|31.44|29.64|31.22|29.42|31.44|29.64|31.07|29.27|0
1636720500000|2021-11-12 12:35:00|31.14|29.34|31.43|29.63|31.43|29.63|31.07|29.27|0
1636720800000|2021-11-12 12:40:00|31.36|29.56|31.5|29.7|31.58|29.78|31.36|29.56|0
1636721100000|2021-11-12 12:45:00|31.43|29.63|31.43|29.63|31.43|29.63|31.35|29.55|0
1636721400000|2021-11-12 12:50:00|31.35|29.55|31.13|29.33|31.43|29.63|31.06|29.26|0
1636721700000|2021-11-12 12:55:00|31.06|29.26|30.91|29.11|31.2|29.4|30.84|29.04|0
1636722000000|2021-11-12 13:00:00|30.88|29.08|30.91|29.11|31.06|29.26|30.84|29.04|0
1636722300000|2021-11-12 13:05:00|30.84|29.04|31.27|29.47|31.27|29.47|30.84|29.04|0
1636722600000|2021-11-12 13:10:00|31.2|29.4|31.34|29.54|31.41|29.61|31.12|29.32|0
1636722900000|2021-11-12 13:15:00|31.41|29.61|31.34|29.54|31.48|29.68|31.26|29.46|0
1636723200000|2021-11-12 13:20:00|31.41|29.61|31.48|29.68|31.55|29.75|31.26|29.46|0
1636723500000|2021-11-12 13:25:00|31.55|29.75|32.14|30.34|32.14|30.34|31.51|29.71|0
1636723800000|2021-11-12 13:30:00|32.06|30.26|31.43|29.63|32.86|31.06|31.36|29.56|0
1636724100000|2021-11-12 13:35:00|31.4|29.6|31.43|29.63|31.69|29.89|31.21|29.41|0
1636724400000|2021-11-12 13:40:00|31.5|29.7|31.43|29.63|31.58|29.78|31.43|29.63|0
1636724700000|2021-11-12 13:45:00|31.5|29.7|31.76|29.96|31.79|29.99|31.43|29.63|0
1636725000000|2021-11-12 13:50:00|31.79|29.99|31.72|29.92|31.87|30.07|31.61|29.81|0
1636725300000|2021-11-12 13:55:00|31.79|29.99|31.57|29.77|31.79|29.99|31.35|29.55|0
1636725600000|2021-11-12 14:00:00|31.49|29.69|32.23|30.43|32.23|30.43|31.49|29.69|0
1636725900000|2021-11-12 14:05:00|32.16|30.36|32.45|30.65|32.53|30.73|32.16|30.36|0
1636726200000|2021-11-12 14:10:00|32.38|30.58|32.6|30.8|32.75|30.95|32.3|30.5|0
1636726500000|2021-11-12 14:15:00|32.45|30.65|32.67|30.87|32.75|30.95|32.45|30.65|0
1636726800000|2021-11-12 14:20:00|32.6|30.8|31.92|30.12|32.6|30.8|31.92|30.12|0
1636727100000|2021-11-12 14:25:00|32|30.2|31.85|30.05|32.22|30.42|31.85|30.05|0
1636727400000|2021-11-12 14:30:00|31.92|30.12|29.98|28.18|31.99|30.19|29.98|28.18|0
1636727700000|2021-11-12 14:35:00|29.91|28.11|28.77|26.97|30.25|28.45|28.5|26.7|0
1636728000000|2021-11-12 14:40:00|28.84|27.04|29.33|27.53|29.61|27.81|28.77|26.97|0
1636728300000|2021-11-12 14:45:00|29.4|27.6|28.7|26.9|29.68|27.88|28.7|26.9|0
1636728600000|2021-11-12 14:50:00|28.84|27.04|29.18|27.38|29.32|27.52|28.59|26.79|0
1636728900000|2021-11-12 14:55:00|29.25|27.45|29.25|27.45|30.03|28.23|29.18|27.38|0
1636729200000|2021-11-12 15:00:00|28.93|27.13|29.46|27.66|29.67|27.87|28.69|26.89|0
1636729500000|2021-11-12 15:05:00|29.39|27.59|28.97|27.17|29.46|27.66|27.94|26.14|0
1636729800000|2021-11-12 15:10:00|28.9|27.1|28.62|26.82|29.33|27.53|28.41|26.61|0
1636730100000|2021-11-12 15:15:00|28.69|26.89|29.54|27.74|29.54|27.74|28.48|26.68|0
1636730400000|2021-11-12 15:20:00|29.61|27.81|29.04|27.24|29.75|27.95|28.69|26.89|0
1636730700000|2021-11-12 15:25:00|28.97|27.17|28.47|26.67|29.11|27.31|28.06|26.26|0
1636731000000|2021-11-12 15:30:00|28.54|26.74|27.58|25.78|28.82|27.02|27.58|25.78|0
1636731300000|2021-11-12 15:35:00|27.72|25.92|28.33|26.53|28.82|27.02|27.58|25.78|0
1636731600000|2021-11-12 15:40:00|28.4|26.6|29.1|27.3|29.24|27.44|28.33|26.53|0
1636731900000|2021-11-12 15:45:00|29.17|27.37|29.81|28.01|29.88|28.08|28.88|27.08|0
1636732200000|2021-11-12 15:50:00|29.73|27.93|29.73|27.93|30.31|28.51|29.66|27.86|0
1636732500000|2021-11-12 15:55:00|29.66|27.86|30.89|29.09|30.97|29.17|29.66|27.86|0
1636732800000|2021-11-12 16:00:00|31.11|29.31|32.49|30.69|37.77|35.97|30.97|29.17|0
1636733100000|2021-11-12 16:05:00|32.64|30.84|33.1|31.3|33.1|31.3|31.88|30.08|0
1636733400000|2021-11-12 16:10:00|33.18|31.38|33.33|31.53|33.49|31.69|32.33|30.53|0
1636733700000|2021-11-12 16:15:00|33.41|31.61|35.98|34.18|35.98|34.18|33.41|31.61|0
1636734000000|2021-11-12 16:20:00|35.9|34.1|36.15|34.35|36.31|34.51|35.57|33.77|0
1636734300000|2021-11-12 16:25:00|35.98|34.18|36.09|34.29|36.84|35.04|35.6|33.8|0
1636734600000|2021-11-12 16:30:00|36.25|34.45|36.66|34.86|36.75|34.95|35.92|34.12|0
1636734900000|2021-11-12 16:35:00|36.75|34.95|35.48|33.68|37.9|36.1|35.39|33.59|0
1636735200000|2021-11-12 16:40:00|35.56|33.76|35.64|33.84|36.22|34.42|35.56|33.76|0
1636735500000|2021-11-12 16:45:00|35.72|33.92|35.39|33.59|35.72|33.92|34.98|33.18|0
1636735800000|2021-11-12 16:50:00|35.47|33.67|36.71|34.91|36.79|34.99|35.14|33.34|0
1636736100000|2021-11-12 16:55:00|36.79|34.99|36.74|34.94|37.21|35.41|36.46|34.66|0
1636736400000|2021-11-12 17:00:00|36.7|34.9|36.62|34.82|37.46|35.66|36.53|34.73|0
1636736700000|2021-11-12 17:05:00|36.78|34.98|35.95|34.15|36.95|35.15|35.95|34.15|0
1636737000000|2021-11-12 17:10:00|36.03|34.23|37.12|35.32|37.12|35.32|35.87|34.07|0
1636737300000|2021-11-12 17:15:00|37.03|35.23|37.11|35.31|37.2|35.4|36.61|34.81|0
1636737600000|2021-11-12 17:20:00|37.03|35.23|36.77|34.97|37.37|35.57|36.69|34.89|0
1636737900000|2021-11-12 17:25:00|36.86|35.06|36.77|34.97|37.02|35.22|36.35|34.55|0
1636738200000|2021-11-12 17:30:00|36.85|35.05|36.6|34.8|36.85|35.05|36.43|34.63|0
1636738500000|2021-11-12 17:35:00|36.52|34.72|36.43|34.63|36.68|34.88|36.43|34.63|0
1636738800000|2021-11-12 17:40:00|36.35|34.55|35.93|34.13|36.51|34.71|35.93|34.13|0
1636739100000|2021-11-12 17:45:00|36.01|34.21|35.6|33.8|36.26|34.46|35.52|33.72|0
1636739400000|2021-11-12 17:50:00|35.68|33.88|35.84|34.04|35.84|34.04|35.19|33.39|0
1636739700000|2021-11-12 17:55:00|35.92|34.12|35.59|33.79|36.17|34.37|35.27|33.47|0
1636740000000|2021-11-12 18:00:00|35.67|33.87|34.78|32.98|35.67|33.87|34.22|32.42|0
1636740300000|2021-11-12 18:05:00|34.86|33.06|34.57|32.77|35.02|33.22|34.29|32.49|0
1636740600000|2021-11-12 18:10:00|34.61|32.81|34.93|33.13|35.26|33.46|34.45|32.65|0
1636740900000|2021-11-12 18:15:00|34.85|33.05|35.01|33.21|35.09|33.29|34.45|32.65|0
1636741200000|2021-11-12 18:20:00|35.09|33.29|35.09|33.29|35.17|33.37|34.85|33.05|0
1636741500000|2021-11-12 18:25:00|35.05|33.25|35.09|33.29|35.49|33.69|34.92|33.12|0
1636741800000|2021-11-12 18:30:00|35.17|33.37|36.15|34.35|36.15|34.35|35.17|33.37|0
1636742100000|2021-11-12 18:35:00|36.07|34.27|35.9|34.1|36.15|34.35|35.73|33.93|0
1636742400000|2021-11-12 18:40:00|35.81|34.01|35.65|33.85|35.9|34.1|35.57|33.77|0
1636742700000|2021-11-12 18:45:00|35.57|33.77|35.16|33.36|35.57|33.77|34.99|33.19|0
1636743000000|2021-11-12 18:50:00|35.07|33.27|35.72|33.92|35.72|33.92|34.99|33.19|0
1636743300000|2021-11-12 18:55:00|35.81|34.01|36.05|34.25|36.22|34.42|35.72|33.92|0
1636743600000|2021-11-12 19:00:00|36.13|34.33|35.64|33.84|36.13|34.33|35.55|33.75|0
1636743900000|2021-11-12 19:05:00|35.59|33.79|35.39|33.59|35.64|33.84|35.23|33.43|0
1636744200000|2021-11-12 19:10:00|35.47|33.67|35.71|33.91|35.96|34.16|35.47|33.67|0
1636744500000|2021-11-12 19:15:00|35.79|33.99|35.71|33.91|36.12|34.32|35.63|33.83|0
1636744800000|2021-11-12 19:20:00|35.79|33.99|35.38|33.58|35.79|33.99|35.3|33.5|0
1636745100000|2021-11-12 19:25:00|35.46|33.66|34.65|32.85|35.54|33.74|34.49|32.69|0
1636745400000|2021-11-12 19:30:00|34.81|33.01|34.32|32.52|34.89|33.09|34.24|32.44|0
1636745700000|2021-11-12 19:35:00|34.24|32.44|34.88|33.08|34.96|33.16|33.77|31.97|0
1636746000000|2021-11-12 19:40:00|34.84|33.04|34.88|33.08|34.96|33.16|34.56|32.76|0
1636746300000|2021-11-12 19:45:00|34.96|33.16|35.2|33.4|35.2|33.4|34.96|33.16|0
1636746600000|2021-11-12 19:50:00|35.28|33.48|35.12|33.32|35.44|33.64|35.04|33.24|0
1636746900000|2021-11-12 19:55:00|35.2|33.4|35.03|33.23|35.61|33.81|35.03|33.23|0
1636747200000|2021-11-12 20:00:00|35.11|33.31|35.19|33.39|35.36|33.56|34.87|33.07|0
1636747500000|2021-11-12 20:05:00|35.27|33.47|35.6|33.8|35.68|33.88|35.03|33.23|0
1636747800000|2021-11-12 20:10:00|35.52|33.72|35.92|34.12|35.92|34.12|35.27|33.47|0
1636748100000|2021-11-12 20:15:00|35.84|34.04|36|34.2|36.09|34.29|35.51|33.71|0
1636748400000|2021-11-12 20:20:00|36.09|34.29|36.58|34.78|36.83|35.03|36.09|34.29|0
1636748700000|2021-11-12 20:25:00|36.67|34.87|37|35.2|37.09|35.29|36.58|34.78|0
1636749000000|2021-11-12 20:30:00|37.08|35.28|38.53|36.73|38.54|36.74|37.08|35.28|0
1636749300000|2021-11-12 20:35:00|38.62|36.82|37.93|36.13|39.06|37.26|37.93|36.13|0
1636749600000|2021-11-12 20:40:00|38.01|36.21|38.47|36.67|38.9|37.1|37.76|35.96|0
1636749900000|2021-11-12 20:45:00|38.39|36.59|37.45|35.65|38.39|36.59|37.28|35.48|0
1636750200000|2021-11-12 20:50:00|38.04|36.24|37.53|35.73|38.38|36.58|37.53|35.73|0
1636750500000|2021-11-12 20:55:00|37.36|35.56|38.53|36.73|38.96|37.16|37.36|35.56|0
1636750800000|2021-11-12 21:00:00|38.19|36.39|39.65|37.85|39.65|37.85|38.19|36.39|0
1636751100000|2021-11-12 21:05:00|39.57|37.77|40|38.2|40.09|38.29|39.57|37.77|0
1636751400000|2021-11-12 21:10:00|39.91|38.11|39.74|37.94|40|38.2|39.74|37.94|0
1636963500000|2021-11-15 08:05:00|38.04|36.24|37.87|36.07|38.13|36.33|37.61|35.81|0
1636963800000|2021-11-15 08:10:00|37.78|35.98|37.52|35.72|37.78|35.98|36.93|35.13|0
1636964100000|2021-11-15 08:15:00|36.94|35.14|36.98|35.18|37.07|35.27|36.77|34.97|0
1636964400000|2021-11-15 08:20:00|37.06|35.26|37.23|35.43|37.4|35.6|36.89|35.09|0
1636964700000|2021-11-15 08:25:00|37.15|35.35|37.4|35.6|37.57|35.77|37.15|35.35|0
1636965000000|2021-11-15 08:30:00|37.44|35.64|37.48|35.68|37.57|35.77|37.23|35.43|0
1636965300000|2021-11-15 08:35:00|37.44|35.64|37.48|35.68|37.57|35.77|37.22|35.42|0
1636965600000|2021-11-15 08:40:00|37.57|35.77|37.56|35.76|37.65|35.85|37.48|35.68|0
1636965900000|2021-11-15 08:45:00|37.65|35.85|37.82|36.02|37.82|36.02|37.47|35.67|0
1636966200000|2021-11-15 08:50:00|37.91|36.11|38.34|36.54|38.38|36.58|37.82|36.02|0
1636966500000|2021-11-15 08:55:00|38.42|36.62|38.86|37.06|38.86|37.06|38.34|36.54|0
1636966800000|2021-11-15 09:00:00|38.77|36.97|39.21|37.41|39.21|37.41|38.68|36.88|0
1636967100000|2021-11-15 09:05:00|39.3|37.5|39.57|37.77|39.75|37.95|39.3|37.5|0
1636967400000|2021-11-15 09:10:00|39.48|37.68|39.12|37.32|39.56|37.76|39.12|37.32|0
1636967700000|2021-11-15 09:15:00|39.03|37.23|38.94|37.14|39.12|37.32|38.67|36.87|0
1636968000000|2021-11-15 09:20:00|38.76|36.96|39.02|37.22|39.02|37.22|38.58|36.78|0
1636968300000|2021-11-15 09:25:00|38.93|37.13|38.88|37.08|39.02|37.22|38.84|37.04|0
1636968600000|2021-11-15 09:30:00|38.84|37.04|38.57|36.77|38.84|37.04|38.57|36.77|0
1636968900000|2021-11-15 09:35:00|38.49|36.69|38.35|36.55|38.57|36.77|38.22|36.42|0
1636969200000|2021-11-15 09:40:00|38.4|36.6|38.57|36.77|38.66|36.86|38.31|36.51|0
1636969500000|2021-11-15 09:45:00|38.66|36.86|38.48|36.68|38.66|36.86|38.39|36.59|0
1636969800000|2021-11-15 09:50:00|38.39|36.59|38.74|36.94|38.74|36.94|38.39|36.59|0
1636970100000|2021-11-15 09:55:00|38.83|37.03|39|37.2|39.18|37.38|38.74|36.94|0
1636970400000|2021-11-15 10:00:00|39.09|37.29|39.08|37.28|39.26|37.46|39|37.2|0
1636970700000|2021-11-15 10:05:00|39.17|37.37|39.35|37.55|39.44|37.64|39.17|37.37|0
1636971000000|2021-11-15 10:10:00|39.44|37.64|39.52|37.72|39.53|37.73|39.43|37.63|0
1636971300000|2021-11-15 10:15:00|39.61|37.81|39.7|37.9|39.79|37.99|39.52|37.72|0
1636971600000|2021-11-15 10:20:00|39.61|37.81|39.7|37.9|39.79|37.99|39.61|37.81|0
1636971900000|2021-11-15 10:25:00|39.61|37.81|39.51|37.71|39.69|37.89|39.51|37.71|0
1636972200000|2021-11-15 10:30:00|39.42|37.62|39.51|37.71|39.51|37.71|39.33|37.53|0
1636972500000|2021-11-15 10:35:00|39.6|37.8|40.41|38.61|40.41|38.61|39.6|37.8|0
1636972800000|2021-11-15 10:40:00|40.32|38.52|39.77|37.97|40.41|38.61|39.77|37.97|0
1636973100000|2021-11-15 10:45:00|39.86|38.06|39.77|37.97|39.86|38.06|39.59|37.79|0
1636973400000|2021-11-15 10:50:00|39.86|38.06|39.77|37.97|39.86|38.06|39.77|37.97|0
1636973700000|2021-11-15 10:55:00|39.86|38.06|40.12|38.32|40.12|38.32|39.76|37.96|0
1636974000000|2021-11-15 11:00:00|40.21|38.41|39.76|37.96|40.21|38.41|39.58|37.78|0
1636974300000|2021-11-15 11:05:00|39.85|38.05|39.76|37.96|39.94|38.14|39.67|37.87|0
1636974600000|2021-11-15 11:10:00|39.71|37.91|39.75|37.95|39.76|37.96|39.66|37.86|0
1636974900000|2021-11-15 11:15:00|39.66|37.86|40.02|38.22|40.38|38.58|39.66|37.86|0
1636975200000|2021-11-15 11:20:00|39.97|38.17|40.2|38.4|40.2|38.4|39.66|37.86|0
1636975500000|2021-11-15 11:25:00|40.11|38.31|39.56|37.76|40.11|38.31|39.56|37.76|0
1636975800000|2021-11-15 11:30:00|39.65|37.85|40.28|38.48|40.65|38.85|39.65|37.85|0
1636976100000|2021-11-15 11:35:00|40.19|38.39|39.92|38.12|40.19|38.39|39.74|37.94|0
1636976400000|2021-11-15 11:40:00|40.01|38.21|40|38.2|40.1|38.3|39.91|38.11|0
1636976700000|2021-11-15 11:45:00|40.09|38.29|39.95|38.15|40.18|38.38|39.82|38.02|0
1636977000000|2021-11-15 11:50:00|39.91|38.11|40.27|38.47|40.27|38.47|39.91|38.11|0
1636977300000|2021-11-15 11:55:00|40.22|38.42|40.17|38.37|40.27|38.47|40.13|38.33|0
1636977600000|2021-11-15 12:00:00|40.08|38.28|39.99|38.19|40.08|38.28|39.81|38.01|0
1636977900000|2021-11-15 12:05:00|39.9|38.1|39.81|38.01|39.99|38.19|39.81|38.01|0
1636978200000|2021-11-15 12:10:00|39.9|38.1|39.8|38|39.9|38.1|39.71|37.91|0
1636978500000|2021-11-15 12:15:00|39.71|37.91|39.71|37.91|39.8|38|39.71|37.91|0
1636978800000|2021-11-15 12:20:00|39.62|37.82|39.35|37.55|39.62|37.82|39.3|37.5|0
1636979100000|2021-11-15 12:25:00|39.44|37.64|39.43|37.63|39.44|37.64|39.26|37.46|0
1636979400000|2021-11-15 12:30:00|39.52|37.72|39.7|37.9|39.7|37.9|39.43|37.63|0
1636979700000|2021-11-15 12:35:00|39.79|37.99|39.88|38.08|39.88|38.08|39.7|37.9|0
1636980000000|2021-11-15 12:40:00|39.79|37.99|39.87|38.07|39.96|38.16|39.78|37.98|0
1636980300000|2021-11-15 12:45:00|39.96|38.16|40.05|38.25|40.05|38.25|39.87|38.07|0
1636980600000|2021-11-15 12:50:00|39.96|38.16|40.05|38.25|40.14|38.34|39.96|38.16|0
1636980900000|2021-11-15 12:55:00|39.96|38.16|40.13|38.33|40.14|38.34|39.95|38.15|0
1636981200000|2021-11-15 13:00:00|40.04|38.24|40.86|39.06|40.95|39.15|40.04|38.24|0
1636981500000|2021-11-15 13:05:00|40.77|38.97|40.67|38.87|40.86|39.06|40.58|38.78|0
1636981800000|2021-11-15 13:10:00|40.76|38.96|41.59|39.79|41.68|39.88|40.76|38.96|0
1636982100000|2021-11-15 13:15:00|41.68|39.88|42.24|40.44|42.43|40.63|41.64|39.84|0
1636982400000|2021-11-15 13:20:00|42.33|40.53|42.61|40.81|43|41.2|42.33|40.53|0
1636982700000|2021-11-15 13:25:00|42.52|40.72|42.33|40.53|42.9|41.1|42.33|40.53|0
1636983000000|2021-11-15 13:30:00|42.42|40.62|42.42|40.62|42.8|41|42.33|40.53|0
1636983300000|2021-11-15 13:35:00|42.51|40.71|42.42|40.62|42.8|41|42.42|40.62|0
1636983600000|2021-11-15 13:40:00|42.51|40.71|42.6|40.8|42.79|40.99|42.32|40.52|0
1636983900000|2021-11-15 13:45:00|42.7|40.9|41.94|40.14|42.79|40.99|41.94|40.14|0
1636984200000|2021-11-15 13:50:00|42.03|40.23|41.66|39.86|42.03|40.23|41.56|39.76|0
1636984500000|2021-11-15 13:55:00|41.56|39.76|41.56|39.76|41.94|40.14|41.47|39.67|0
1636984800000|2021-11-15 14:00:00|41.65|39.85|41.93|40.13|41.93|40.13|41.47|39.67|0
1636985100000|2021-11-15 14:05:00|41.98|40.18|41.74|39.94|42.12|40.32|41.65|39.85|0
1636985400000|2021-11-15 14:10:00|41.65|39.85|41.46|39.66|41.83|40.03|41.37|39.57|0
1636985700000|2021-11-15 14:15:00|41.37|39.57|41.36|39.56|41.64|39.84|41.27|39.47|0
1636986000000|2021-11-15 14:20:00|41.46|39.66|41.36|39.56|41.55|39.75|41.36|39.56|0
1636986300000|2021-11-15 14:25:00|41.27|39.47|40.62|38.82|41.36|39.56|40.62|38.82|0
1636986600000|2021-11-15 14:30:00|41.08|39.28|40.07|38.27|41.08|39.28|39|37.2|0
1636986900000|2021-11-15 14:35:00|39.98|38.18|40.52|38.72|40.98|39.18|39.71|37.91|0
1636987200000|2021-11-15 14:40:00|40.71|38.91|38.9|37.1|40.8|39|38.64|36.84|0
1636987500000|2021-11-15 14:45:00|38.81|37.01|38.72|36.92|39.61|37.81|38.72|36.92|0
1636987800000|2021-11-15 14:50:00|38.81|37.01|39.07|37.27|39.07|37.27|37.07|35.27|0
1636988100000|2021-11-15 14:55:00|39.16|37.36|40.33|38.53|40.33|38.53|39.16|37.36|0
1636988400000|2021-11-15 15:00:00|40.15|38.35|38.01|36.21|40.33|38.53|37.75|35.95|0
1636988700000|2021-11-15 15:05:00|38.1|36.3|37.75|35.95|38.62|36.82|37.75|35.95|0
1636989000000|2021-11-15 15:10:00|37.66|35.86|37.48|35.68|38.18|36.38|37.31|35.51|0
1636989300000|2021-11-15 15:15:00|37.4|35.6|36.88|35.08|37.61|35.81|36.71|34.91|0
1636989600000|2021-11-15 15:20:00|36.97|35.17|37.22|35.42|38|36.2|36.79|34.99|0
1636989900000|2021-11-15 15:25:00|37.3|35.5|37.47|35.67|38|36.2|37.13|35.33|0
1636990200000|2021-11-15 15:30:00|37.39|35.59|37.47|35.67|37.82|36.02|36.87|35.07|0
1636990500000|2021-11-15 15:35:00|37.38|35.58|37.21|35.41|37.9|36.1|37.04|35.24|0
1636990800000|2021-11-15 15:40:00|37.12|35.32|37.21|35.41|37.55|35.75|36.53|34.73|0
1636991100000|2021-11-15 15:45:00|37.29|35.49|37.81|36.01|37.89|36.09|37.12|35.32|0
1636991400000|2021-11-15 15:50:00|37.72|35.92|37.89|36.09|38.42|36.62|37.55|35.75|0
1636991700000|2021-11-15 15:55:00|38.07|36.27|37.45|35.65|38.15|36.35|37.45|35.65|0
1636992000000|2021-11-15 16:00:00|37.28|35.48|37.62|35.82|38.24|36.44|37.28|35.48|0
1636992300000|2021-11-15 16:05:00|37.54|35.74|38.23|36.43|38.32|36.52|37.45|35.65|0
1636992600000|2021-11-15 16:10:00|38.14|36.34|38.14|36.34|38.32|36.52|37.97|36.17|0
1636992900000|2021-11-15 16:15:00|38.05|36.25|37.7|35.9|38.4|36.6|37.44|35.64|0
1636993200000|2021-11-15 16:20:00|37.79|35.99|37.61|35.81|37.79|35.99|37.35|35.55|0
1636993500000|2021-11-15 16:25:00|37.7|35.9|37.09|35.29|37.7|35.9|37.09|35.29|0
1636993800000|2021-11-15 16:30:00|37.18|35.38|37.43|35.63|37.69|35.89|36.75|34.95|0
1636994100000|2021-11-15 16:35:00|37.52|35.72|37.26|35.46|38.21|36.41|37.26|35.46|0
1636994400000|2021-11-15 16:40:00|37.34|35.54|33.21|31.41|37.43|35.63|33.05|31.25|0
1636994700000|2021-11-15 16:45:00|33.05|31.25|33.93|32.13|34.49|32.69|32.58|30.78|0
1636995000000|2021-11-15 16:50:00|33.85|32.05|33.52|31.72|33.93|32.13|32.58|30.78|0
1636995300000|2021-11-15 16:55:00|33.6|31.8|34.48|32.68|34.57|32.77|33.6|31.8|0
1636995600000|2021-11-15 17:00:00|34.24|32.44|34.73|32.93|34.89|33.09|34.08|32.28|0
1636995900000|2021-11-15 17:05:00|34.64|32.84|34.8|33|34.89|33.09|34.4|32.6|0
1636996200000|2021-11-15 17:10:00|34.72|32.92|34.48|32.68|34.89|33.09|34.15|32.35|0
1636996500000|2021-11-15 17:15:00|34.39|32.59|33.75|31.95|34.56|32.76|33.51|31.71|0
1636996800000|2021-11-15 17:20:00|33.83|32.03|33.42|31.62|33.99|32.19|32.4|30.6|0
1636997100000|2021-11-15 17:25:00|33.34|31.54|33.5|31.7|33.9|32.1|32.95|31.15|0
1636997400000|2021-11-15 17:30:00|33.42|31.62|34.14|32.34|34.38|32.58|33.42|31.62|0
1636997700000|2021-11-15 17:35:00|34.06|32.26|34.7|32.9|34.79|32.99|33.98|32.18|0
1636998000000|2021-11-15 17:40:00|34.79|32.99|35.28|33.48|35.53|33.73|34.13|32.33|0
1636998300000|2021-11-15 17:45:00|35.19|33.39|35.03|33.23|35.36|33.56|34.78|32.98|0
1636998600000|2021-11-15 17:50:00|34.94|33.14|35.19|33.39|35.6|33.8|34.78|32.98|0
1636998900000|2021-11-15 17:55:00|35.27|33.47|35.43|33.63|35.52|33.72|35.1|33.3|0
1636999200000|2021-11-15 18:00:00|35.35|33.55|36.18|34.38|36.27|34.47|34.85|33.05|0
1636999500000|2021-11-15 18:05:00|36.1|34.3|36.01|34.21|36.1|34.3|35.59|33.79|0
1636999800000|2021-11-15 18:10:00|36.09|34.29|35.67|33.87|36.09|34.29|35.59|33.79|0
1637000100000|2021-11-15 18:15:00|35.76|33.96|35.75|33.95|36.51|34.71|35.59|33.79|0
1637000400000|2021-11-15 18:20:00|35.84|34.04|35.67|33.87|36.09|34.29|34.84|33.04|0
1637000700000|2021-11-15 18:25:00|35.75|33.95|35.54|33.74|35.75|33.95|35.08|33.28|0
1637001000000|2021-11-15 18:30:00|35.5|33.7|35.24|33.44|35.75|33.95|35.16|33.36|0
1637001300000|2021-11-15 18:35:00|35.2|33.4|35.16|33.36|35.41|33.61|35|33.2|0
1637001600000|2021-11-15 18:40:00|35.24|33.44|35.07|33.27|35.24|33.44|34.58|32.78|0
1637001900000|2021-11-15 18:45:00|34.99|33.19|35.52|33.72|35.65|33.85|34.99|33.19|0
1637002200000|2021-11-15 18:50:00|35.57|33.77|35.23|33.43|35.65|33.85|35.23|33.43|0
1637002500000|2021-11-15 18:55:00|35.15|33.35|34.98|33.18|35.48|33.68|34.9|33.1|0
1637002800000|2021-11-15 19:00:00|35.06|33.26|34.57|32.77|35.06|33.26|34.33|32.53|0
1637003100000|2021-11-15 19:05:00|34.49|32.69|34.57|32.77|34.65|32.85|34|32.2|0
1637003400000|2021-11-15 19:10:00|34.48|32.68|34.32|32.52|34.97|33.17|34.32|32.52|0
1637003700000|2021-11-15 19:15:00|34.4|32.6|33.83|32.03|34.48|32.68|33.75|31.95|0
1637004000000|2021-11-15 19:20:00|33.75|31.95|34.07|32.27|34.23|32.43|33.43|31.63|0
1637004300000|2021-11-15 19:25:00|34.15|32.35|34.07|32.27|34.23|32.43|33.35|31.55|0
1637004600000|2021-11-15 19:30:00|33.99|32.19|34.39|32.59|34.47|32.67|33.7|31.9|0
1637004900000|2021-11-15 19:35:00|34.47|32.67|34.63|32.83|34.71|32.91|34.39|32.59|0
1637005200000|2021-11-15 19:40:00|34.71|32.91|35.7|33.9|35.87|34.07|34.71|32.91|0
1637005500000|2021-11-15 19:45:00|35.61|33.81|35.61|33.81|36.2|34.4|35.28|33.48|0
1637005800000|2021-11-15 19:50:00|35.69|33.89|35.11|33.31|35.95|34.15|35.03|33.23|0
1637006100000|2021-11-15 19:55:00|35.03|33.23|35.6|33.8|35.94|34.14|35.03|33.23|0
1637006400000|2021-11-15 20:00:00|35.36|33.56|35.27|33.47|35.94|34.14|35.27|33.47|0
1637006700000|2021-11-15 20:05:00|35.35|33.55|35.02|33.22|35.52|33.72|34.94|33.14|0
1637007000000|2021-11-15 20:10:00|35.1|33.3|35.26|33.46|35.51|33.71|34.77|32.97|0
1637007300000|2021-11-15 20:15:00|35.1|33.3|35.34|33.54|35.84|34.04|35.02|33.22|0
1637007600000|2021-11-15 20:20:00|35.43|33.63|35.67|33.87|35.92|34.12|35.43|33.63|0
1637007900000|2021-11-15 20:25:00|35.59|33.79|36.09|34.29|36.26|34.46|35.51|33.71|0
1637008200000|2021-11-15 20:30:00|36|34.2|35.09|33.29|36.09|34.29|35|33.2|0
1637008500000|2021-11-15 20:35:00|35|33.2|34.75|32.95|35.33|33.53|34.59|32.79|0
1637008800000|2021-11-15 20:40:00|34.67|32.87|34.75|32.95|35|33.2|34.26|32.46|0
1637009100000|2021-11-15 20:45:00|34.59|32.79|34.1|32.3|34.67|32.87|33.62|31.82|0
1637009400000|2021-11-15 20:50:00|34.02|32.22|33.93|32.13|34.18|32.38|33.38|31.58|0
1637009700000|2021-11-15 20:55:00|34.01|32.21|36.32|34.52|36.32|34.52|33.77|31.97|0
1637010000000|2021-11-15 21:00:00|36.07|34.27|36.49|34.69|36.92|35.12|36.07|34.27|0
1637010300000|2021-11-15 21:05:00|36.32|34.52|36.48|34.68|36.57|34.77|35.81|34.01|0
1637010600000|2021-11-15 21:10:00|36.4|34.6|36.99|35.19|37.08|35.28|36.15|34.35|0
1637010900000|2021-11-15 21:15:00|37.19|34.99|37.02|34.82|37.19|34.99|36.85|34.65|0
1637011200000|2021-11-15 21:20:00|37.1|34.9|36.84|34.64|37.19|34.99|36.76|34.56|0
1637011500000|2021-11-15 21:25:00|36.93|34.73|36.84|34.64|36.93|34.73|36.76|34.56|0
1637011800000|2021-11-15 21:30:00|36.76|34.56|37.01|34.81|37.05|34.85|36.76|34.56|0
1637012100000|2021-11-15 21:35:00|36.92|34.72|36.84|34.64|36.92|34.72|36.75|34.55|0
1637012400000|2021-11-15 21:40:00|36.83|34.63|36.83|34.63|36.92|34.72|36.75|34.55|0
1637012700000|2021-11-15 21:45:00|36.92|34.72|36.57|34.37|36.92|34.72|36.49|34.29|0
1637013000000|2021-11-15 21:50:00|36.66|34.46|36.83|34.63|36.83|34.63|36.66|34.46|0
1637013300000|2021-11-15 21:55:00|36.91|34.71|37.03|34.83|37.03|34.83|36.82|34.62|0
1637013600000|2021-11-15 22:00:00|36.99|34.79|36.9|34.7|37.06|34.86|36.9|34.7|0
1637013900000|2021-11-15 22:05:00|36.91|34.71|36.89|34.69|36.91|34.71|36.89|34.69|0
1637014800000|2021-11-15 22:20:00|36.83|34.63|36.83|34.63|36.83|34.63|36.79|34.59|0
1637015100000|2021-11-15 22:25:00|36.77|34.57|36.78|34.58|36.81|34.61|36.76|34.56|0
1637015400000|2021-11-15 22:30:00|36.79|34.59|36.84|34.64|36.86|34.66|36.79|34.59|0
1637015700000|2021-11-15 22:35:00|36.79|34.59|36.82|34.62|36.83|34.63|36.79|34.59|0
1637016000000|2021-11-15 22:40:00|36.84|34.64|36.78|34.58|36.84|34.64|36.78|34.58|0
1637016300000|2021-11-15 22:45:00|36.77|34.57|36.62|34.42|36.77|34.57|36.58|34.38|0
1637016600000|2021-11-15 22:50:00|36.63|34.43|36.59|34.39|36.63|34.43|36.53|34.33|0
1637016900000|2021-11-15 22:55:00|36.62|34.42|36.58|34.38|36.74|34.54|36.58|34.38|0
1637017200000|2021-11-15 23:00:00|36.82|34.62|36.78|34.58|36.95|34.75|36.7|34.5|0
1637017500000|2021-11-15 23:05:00|36.7|34.5|36.86|34.66|36.95|34.75|36.7|34.5|0
1637017800000|2021-11-15 23:10:00|36.95|34.75|36.35|34.15|36.95|34.75|36.35|34.15|0
1637018100000|2021-11-15 23:15:00|36.27|34.07|36.22|34.02|36.35|34.15|36.1|33.9|0
1637018400000|2021-11-15 23:20:00|36.26|34.06|36.34|34.14|36.35|34.15|36.22|34.02|0
1637018700000|2021-11-15 23:25:00|36.26|34.06|36.43|34.23|36.43|34.23|36.09|33.89|0
1637019000000|2021-11-15 23:30:00|36.34|34.14|36.29|34.09|36.42|34.22|36.17|33.97|0
1637019300000|2021-11-15 23:35:00|36.34|34.14|36.33|34.13|36.59|34.39|36.25|34.05|0
1637019600000|2021-11-15 23:40:00|36.42|34.22|36.5|34.3|36.59|34.39|36.25|34.05|0
1637019900000|2021-11-15 23:45:00|36.58|34.38|36.24|34.04|36.58|34.38|36.16|33.96|0
1637020200000|2021-11-15 23:50:00|36.28|34.08|36.41|34.21|36.41|34.21|36.16|33.96|0
1637020500000|2021-11-15 23:55:00|36.49|34.29|36.41|34.21|36.49|34.29|36.41|34.21|0
1637020800000|2021-11-16 00:00:00|36.49|34.29|37.08|34.88|37.26|35.06|36.32|34.12|0
1637021100000|2021-11-16 00:05:00|37|34.8|36.65|34.45|37|34.8|36.57|34.37|0
1637021400000|2021-11-16 00:10:00|36.61|34.41|36.57|34.37|36.65|34.45|36.48|34.28|0
1637021700000|2021-11-16 00:15:00|36.48|34.28|36.22|34.02|36.57|34.37|36.06|33.86|0
1637022000000|2021-11-16 00:20:00|36.26|34.06|35.89|33.69|36.65|34.45|35.8|33.6|0
1637022300000|2021-11-16 00:25:00|35.8|33.6|35.72|33.52|35.97|33.77|35.55|33.35|0
1637022600000|2021-11-16 00:30:00|35.63|33.43|35.63|33.43|35.63|33.43|35.38|33.18|0
1637022900000|2021-11-16 00:35:00|35.71|33.51|35.96|33.76|35.96|33.76|35.71|33.51|0
1637023200000|2021-11-16 00:40:00|35.88|33.68|35.79|33.59|36.13|33.93|35.54|33.34|0
1637023500000|2021-11-16 00:45:00|35.87|33.67|36.12|33.92|36.12|33.92|35.79|33.59|0
1637023800000|2021-11-16 00:50:00|36.21|34.01|36.45|34.25|36.54|34.34|36.2|34|0
1637024100000|2021-11-16 00:55:00|36.5|34.3|36.71|34.51|36.96|34.76|36.45|34.25|0
1637024400000|2021-11-16 01:00:00|36.88|34.68|36.7|34.5|36.96|34.76|36.7|34.5|0
1637024700000|2021-11-16 01:05:00|36.62|34.42|36.96|34.76|37.13|34.93|36.62|34.42|0
1637025000000|2021-11-16 01:10:00|37.04|34.84|37.47|35.27|37.47|35.27|36.95|34.75|0
1637025300000|2021-11-16 01:15:00|37.38|35.18|38.03|35.83|38.07|35.87|37.21|35.01|0
1637025600000|2021-11-16 01:20:00|37.98|35.78|38.07|35.87|38.25|36.05|37.81|35.61|0
1637025900000|2021-11-16 01:25:00|38.02|35.82|37.89|35.69|38.07|35.87|37.8|35.6|0
1637026200000|2021-11-16 01:30:00|37.98|35.78|37.63|35.43|37.98|35.78|37.54|35.34|0
1637026500000|2021-11-16 01:35:00|37.71|35.51|37.88|35.68|37.97|35.77|37.63|35.43|0
1637026800000|2021-11-16 01:40:00|37.8|35.6|37.88|35.68|37.97|35.77|37.71|35.51|0
1637027100000|2021-11-16 01:45:00|37.79|35.59|38.14|35.94|38.23|36.03|37.79|35.59|0
1637027400000|2021-11-16 01:50:00|38.31|36.11|37.96|35.76|38.44|36.24|37.96|35.76|0
1637027700000|2021-11-16 01:55:00|38.05|35.85|38.66|36.46|38.84|36.64|37.96|35.76|0
1637028000000|2021-11-16 02:00:00|38.7|36.5|38.48|36.28|38.7|36.5|38.48|36.28|0
1637028300000|2021-11-16 02:05:00|38.57|36.37|38.34|36.14|38.57|36.37|38.34|36.14|0
1637028600000|2021-11-16 02:10:00|38.3|36.1|38.39|36.19|38.39|36.19|38.04|35.84|0
1637028900000|2021-11-16 02:15:00|38.3|36.1|37.86|35.66|38.3|36.1|37.86|35.66|0
1637029200000|2021-11-16 02:20:00|37.77|35.57|37.94|35.74|38.03|35.83|37.77|35.57|0
1637029500000|2021-11-16 02:25:00|37.85|35.65|38.03|35.83|38.03|35.83|37.85|35.65|0
1637029800000|2021-11-16 02:30:00|37.94|35.74|38.11|35.91|38.29|36.09|37.94|35.74|0
1637030100000|2021-11-16 02:35:00|38.02|35.82|38.02|35.82|38.2|36|37.76|35.56|0
1637030400000|2021-11-16 02:40:00|37.93|35.73|37.75|35.55|37.93|35.73|37.75|35.55|0
1637030700000|2021-11-16 02:45:00|37.84|35.64|37.58|35.38|37.93|35.73|37.49|35.29|0
1637031000000|2021-11-16 02:50:00|37.66|35.46|37.49|35.29|37.66|35.46|37.49|35.29|0
1637031300000|2021-11-16 02:55:00|37.57|35.37|37.66|35.46|37.66|35.46|37.57|35.37|0
1637031600000|2021-11-16 03:00:00|37.75|35.55|37.92|35.72|37.92|35.72|37.66|35.46|0
1637031900000|2021-11-16 03:05:00|38|35.8|37.91|35.71|38.09|35.89|37.91|35.71|0
1637032200000|2021-11-16 03:10:00|37.82|35.62|38.08|35.88|38.08|35.88|37.82|35.62|0
1637032500000|2021-11-16 03:15:00|38|35.8|38.08|35.88|38.08|35.88|37.91|35.71|0
1637032800000|2021-11-16 03:20:00|37.99|35.79|37.9|35.7|37.99|35.79|37.9|35.7|0
1637033100000|2021-11-16 03:25:00|37.99|35.79|37.9|35.7|37.99|35.79|37.81|35.61|0
1637033400000|2021-11-16 03:30:00|37.99|35.79|37.9|35.7|37.99|35.79|37.9|35.7|0
1637033700000|2021-11-16 03:35:00|37.85|35.65|37.72|35.52|37.9|35.7|37.67|35.47|0
1637034000000|2021-11-16 03:40:00|37.63|35.43|37.63|35.43|37.72|35.52|37.63|35.43|0
1637034300000|2021-11-16 03:45:00|37.54|35.34|37.45|35.25|37.63|35.43|37.45|35.25|0
1637034600000|2021-11-16 03:50:00|37.54|35.34|37.62|35.42|37.71|35.51|37.54|35.34|0
1637034900000|2021-11-16 03:55:00|37.54|35.34|37.62|35.42|37.71|35.51|37.53|35.33|0
1637035200000|2021-11-16 04:00:00|37.53|35.33|37.36|35.16|37.62|35.42|37.36|35.16|0
1637035500000|2021-11-16 04:05:00|37.27|35.07|37.27|35.07|37.36|35.16|37.1|34.9|0
1637035800000|2021-11-16 04:10:00|37.18|34.98|37.26|35.06|37.35|35.15|37.18|34.98|0
1637036100000|2021-11-16 04:15:00|37.18|34.98|37.09|34.89|37.26|35.06|37.09|34.89|0
1637036400000|2021-11-16 04:20:00|37|34.8|36.15|33.95|37|34.8|35.82|33.62|0
1637036700000|2021-11-16 04:25:00|36.07|33.87|35.98|33.78|36.07|33.87|35.81|33.61|0
1637037000000|2021-11-16 04:30:00|35.9|33.7|36.06|33.86|36.15|33.95|35.73|33.53|0
1637037300000|2021-11-16 04:35:00|35.98|33.78|36.31|34.11|36.31|34.11|35.98|33.78|0
1637037600000|2021-11-16 04:40:00|36.23|34.03|36.14|33.94|36.31|34.11|36.05|33.85|0
1637037900000|2021-11-16 04:45:00|36.05|33.85|36.05|33.85|36.14|33.94|35.97|33.77|0
1637038200000|2021-11-16 04:50:00|35.97|33.77|36.05|33.85|36.05|33.85|35.96|33.76|0
1637038500000|2021-11-16 04:55:00|35.96|33.76|35.88|33.68|35.96|33.76|35.63|33.43|0
1637038800000|2021-11-16 05:00:00|35.92|33.72|36.21|34.01|36.38|34.18|35.92|33.72|0
1637039100000|2021-11-16 05:05:00|36.25|34.05|36.21|34.01|36.29|34.09|36.04|33.84|0
1637039400000|2021-11-16 05:10:00|36.16|33.96|36.03|33.83|36.21|34.01|35.95|33.75|0
1637039700000|2021-11-16 05:15:00|35.95|33.75|35.61|33.41|36.03|33.83|35.61|33.41|0
1637040000000|2021-11-16 05:20:00|35.65|33.45|35.11|32.91|35.7|33.5|34.87|32.67|0
1637040300000|2021-11-16 05:25:00|35.03|32.83|35.03|32.83|35.19|32.99|34.7|32.5|0
1637040600000|2021-11-16 05:30:00|34.94|32.74|35.35|33.15|35.52|33.32|34.94|32.74|0
1637040900000|2021-11-16 05:35:00|35.27|33.07|35.6|33.4|35.6|33.4|35.19|32.99|0
1637041200000|2021-11-16 05:40:00|35.64|33.44|35.43|33.23|35.64|33.44|35.35|33.15|0
1637041500000|2021-11-16 05:45:00|35.47|33.27|35.26|33.06|35.6|33.4|35.26|33.06|0
1637041800000|2021-11-16 05:50:00|35.34|33.14|35.09|32.89|35.34|33.14|35.09|32.89|0
1637042100000|2021-11-16 05:55:00|35.01|32.81|35.25|33.05|35.25|33.05|35.01|32.81|0
1637042400000|2021-11-16 06:00:00|35.17|32.97|35.25|33.05|35.42|33.22|35.04|32.84|0
1637042700000|2021-11-16 06:05:00|35.17|32.97|35.33|33.13|35.33|33.13|35.17|32.97|0
1637043000000|2021-11-16 06:10:00|35.25|33.05|35.41|33.21|35.41|33.21|35.25|33.05|0
1637043300000|2021-11-16 06:15:00|35.58|33.38|35.16|32.96|35.66|33.46|35.16|32.96|0
1637043600000|2021-11-16 06:20:00|35.2|33|35.24|33.04|35.32|33.12|35.16|32.96|0
1637043900000|2021-11-16 06:25:00|35.2|33|34.66|32.46|35.2|33|34.66|32.46|0
1637044200000|2021-11-16 06:30:00|34.82|32.62|34.98|32.78|34.99|32.79|34.74|32.54|0
1637044500000|2021-11-16 06:35:00|35.07|32.87|34.98|32.78|35.07|32.87|34.9|32.7|0
1637044800000|2021-11-16 06:40:00|34.9|32.7|34.9|32.7|35.06|32.86|34.82|32.62|0
1637045100000|2021-11-16 06:45:00|34.85|32.65|34.98|32.78|35.14|32.94|34.85|32.65|0
1637045400000|2021-11-16 06:50:00|35.01|32.81|35.22|33.02|35.3|33.1|35.01|32.81|0
1637045700000|2021-11-16 06:55:00|35.14|32.94|35.38|33.18|35.38|33.18|35.13|32.93|0
1637046000000|2021-11-16 07:00:00|35.3|33.1|35.63|33.43|35.8|33.6|35.3|33.1|0
1637046300000|2021-11-16 07:05:00|35.55|33.35|35.63|33.43|35.63|33.43|35.46|33.26|0
1637046600000|2021-11-16 07:10:00|35.58|33.38|35.21|33.01|35.71|33.51|35.16|32.96|0
1637046900000|2021-11-16 07:15:00|35.12|32.92|35.7|33.5|35.79|33.59|35.12|32.92|0
1637047200000|2021-11-16 07:20:00|35.74|33.54|35.95|33.75|35.95|33.75|35.53|33.33|0
1637047500000|2021-11-16 07:25:00|35.87|33.67|35.61|33.41|35.87|33.67|35.61|33.41|0
1637047800000|2021-11-16 07:30:00|35.53|33.33|35.69|33.49|35.69|33.49|35.44|33.24|0
1637048100000|2021-11-16 07:35:00|35.73|33.53|35.86|33.66|35.86|33.66|35.52|33.32|0
1637048400000|2021-11-16 07:40:00|35.81|33.61|35.77|33.57|36.11|33.91|35.77|33.57|0
1637048700000|2021-11-16 07:45:00|35.85|33.65|35.85|33.65|36.02|33.82|35.81|33.61|0
1637049000000|2021-11-16 07:50:00|35.89|33.69|35.85|33.65|35.93|33.73|35.76|33.56|0
1637049300000|2021-11-16 07:55:00|35.76|33.56|35.68|33.48|35.85|33.65|35.51|33.31|0
1637049600000|2021-11-16 08:00:00|35.59|33.39|36.09|33.89|36.52|34.32|35.59|33.39|0
1637049900000|2021-11-16 08:05:00|35.85|34.05|35.47|33.67|35.98|34.18|35.3|33.5|0
1637050200000|2021-11-16 08:10:00|35.55|33.75|35.22|33.42|35.55|33.75|35.13|33.33|0
1637050500000|2021-11-16 08:15:00|35.13|33.33|35.34|33.54|35.55|33.75|35.13|33.33|0
1637050800000|2021-11-16 08:20:00|35.3|33.5|34.88|33.08|35.46|33.66|34.88|33.08|0
1637051100000|2021-11-16 08:25:00|34.96|33.16|34.79|32.99|35.21|33.41|34.79|32.99|0
1637051400000|2021-11-16 08:30:00|34.88|33.08|34.38|32.58|35.29|33.49|34.38|32.58|0
1637051700000|2021-11-16 08:35:00|34.46|32.66|33.33|31.53|34.54|32.74|33.17|31.37|0
1637052000000|2021-11-16 08:40:00|33.41|31.61|33.81|32.01|34.17|32.37|33.41|31.61|0
1637052300000|2021-11-16 08:45:00|33.73|31.93|33.72|31.92|34.05|32.25|33.6|31.8|0
1637052600000|2021-11-16 08:50:00|33.68|31.88|33.56|31.76|33.88|32.08|33.56|31.76|0
1637052900000|2021-11-16 08:55:00|33.48|31.68|33.67|31.87|33.96|32.16|33.4|31.6|0
1637053200000|2021-11-16 09:00:00|33.64|31.84|33.63|31.83|34.12|32.32|33.63|31.83|0
1637053500000|2021-11-16 09:05:00|33.71|31.91|33.95|32.15|33.99|32.19|33.63|31.83|0
1637053800000|2021-11-16 09:10:00|33.99|32.19|34.19|32.39|34.27|32.47|33.95|32.15|0
1637054100000|2021-11-16 09:15:00|34.27|32.47|34.03|32.23|34.27|32.47|33.95|32.15|0
1637054400000|2021-11-16 09:20:00|33.94|32.14|33.94|32.14|33.94|32.14|33.7|31.9|0
1637054700000|2021-11-16 09:25:00|33.86|32.06|34.02|32.22|34.1|32.3|33.86|32.06|0
1637055000000|2021-11-16 09:30:00|34.1|32.3|34.18|32.38|34.26|32.46|33.94|32.14|0
1637055300000|2021-11-16 09:35:00|34.1|32.3|34.01|32.21|34.26|32.46|33.94|32.14|0
1637055600000|2021-11-16 09:40:00|34.09|32.29|34.17|32.37|34.17|32.37|33.97|32.17|0
1637055900000|2021-11-16 09:45:00|34.25|32.45|34.41|32.61|34.5|32.7|34.17|32.37|0
1637056200000|2021-11-16 09:50:00|34.45|32.65|34.41|32.61|34.58|32.78|34.41|32.61|0
1637056500000|2021-11-16 09:55:00|34.49|32.69|34.74|32.94|34.99|33.19|34.49|32.69|0
1637056800000|2021-11-16 10:00:00|34.78|32.98|34.65|32.85|34.9|33.1|34.57|32.77|0
1637057100000|2021-11-16 10:05:00|34.69|32.89|34.32|32.52|34.69|32.89|34.28|32.48|0
1637057400000|2021-11-16 10:10:00|34.36|32.56|33.59|31.79|34.36|32.56|33.43|31.63|0
1637057700000|2021-11-16 10:15:00|33.51|31.71|33.1|31.3|33.51|31.71|32.95|31.15|0
1637058000000|2021-11-16 10:20:00|33.02|31.22|33.34|31.54|33.58|31.78|32.95|31.15|0
1637058300000|2021-11-16 10:25:00|33.42|31.62|33.5|31.7|33.5|31.7|33.02|31.22|0
1637058600000|2021-11-16 10:30:00|33.58|31.78|33.82|32.02|33.82|32.02|33.58|31.78|0
1637058900000|2021-11-16 10:35:00|33.9|32.1|33.89|32.09|33.98|32.18|33.69|31.89|0
1637059200000|2021-11-16 10:40:00|33.81|32.01|33.73|31.93|33.89|32.09|33.65|31.85|0
1637059500000|2021-11-16 10:45:00|33.65|31.85|33.81|32.01|34.13|32.33|33.65|31.85|0
1637059800000|2021-11-16 10:50:00|33.89|32.09|33.88|32.08|33.97|32.17|33.8|32|0
1637060100000|2021-11-16 10:55:00|33.97|32.17|33.88|32.08|34.05|32.25|33.8|32|0
1637060400000|2021-11-16 11:00:00|33.8|32|33.96|32.16|34.04|32.24|33.72|31.92|0
1637060700000|2021-11-16 11:05:00|33.88|32.08|34.12|32.32|34.2|32.4|33.8|32|0
1637061000000|2021-11-16 11:10:00|34.2|32.4|34.03|32.23|34.2|32.4|33.95|32.15|0
1637061300000|2021-11-16 11:15:00|34.11|32.31|34.27|32.47|34.36|32.56|34.03|32.23|0
1637061600000|2021-11-16 11:20:00|34.36|32.56|34.35|32.55|34.44|32.64|34.27|32.47|0
1637061900000|2021-11-16 11:25:00|34.43|32.63|34.93|33.13|35.01|33.21|34.43|32.63|0
1637062200000|2021-11-16 11:30:00|34.92|33.12|36.01|34.21|36.01|34.21|34.92|33.12|0
1637062500000|2021-11-16 11:35:00|35.93|34.13|35.84|34.04|36.09|34.29|35.67|33.87|0
1637062800000|2021-11-16 11:40:00|35.75|33.95|36.09|34.29|36.17|34.37|35.67|33.87|0
1637063100000|2021-11-16 11:45:00|36.17|34.37|36.34|34.54|36.64|34.84|36.17|34.37|0
1637063400000|2021-11-16 11:50:00|36.3|34.5|36.42|34.62|36.51|34.71|36.25|34.45|0
1637063700000|2021-11-16 11:55:00|36.59|34.79|36.76|34.96|37.02|35.22|36.59|34.79|0
1637064000000|2021-11-16 12:00:00|36.85|35.05|36.84|35.04|37.02|35.22|36.67|34.87|0
1637064300000|2021-11-16 12:05:00|36.93|35.13|36.93|35.13|37.02|35.22|36.84|35.04|0
1637064600000|2021-11-16 12:10:00|36.88|35.08|36.49|34.69|37.01|35.21|36.41|34.61|0
1637064900000|2021-11-16 12:15:00|36.41|34.61|36.49|34.69|36.7|34.9|36.24|34.44|0
1637065200000|2021-11-16 12:20:00|36.41|34.61|36.15|34.35|36.41|34.61|35.89|34.09|0
1637065500000|2021-11-16 12:25:00|36.23|34.43|36.06|34.26|36.23|34.43|35.97|34.17|0
1637065800000|2021-11-16 12:30:00|35.97|34.17|36.06|34.26|36.14|34.34|35.97|34.17|0
1637066100000|2021-11-16 12:35:00|35.97|34.17|35.97|34.17|35.97|34.17|35.8|34|0
1637066400000|2021-11-16 12:40:00|35.88|34.08|35.71|33.91|35.97|34.17|35.63|33.83|0
1637066700000|2021-11-16 12:45:00|35.75|33.95|35.54|33.74|35.8|34|35.46|33.66|0
1637067000000|2021-11-16 12:50:00|35.5|33.7|35.45|33.65|35.5|33.7|35.2|33.4|0
1637067300000|2021-11-16 12:55:00|35.37|33.57|35.7|33.9|35.7|33.9|35.37|33.57|0
1637067600000|2021-11-16 13:00:00|35.62|33.82|36.29|34.49|36.38|34.58|35.62|33.82|0
1637067900000|2021-11-16 13:05:00|36.21|34.41|36.37|34.57|36.37|34.57|36.12|34.32|0
1637068200000|2021-11-16 13:10:00|36.29|34.49|36.11|34.31|36.37|34.57|36.03|34.23|0
1637068500000|2021-11-16 13:15:00|36.2|34.4|36.11|34.31|36.28|34.48|36.03|34.23|0
1637068800000|2021-11-16 13:20:00|36.2|34.4|36.19|34.39|36.45|34.65|36.11|34.31|0
1637069100000|2021-11-16 13:25:00|36.28|34.48|36.36|34.56|36.36|34.56|36.02|34.22|0
1637069400000|2021-11-16 13:30:00|36.66|34.86|36.02|34.22|36.79|34.99|35.26|33.46|0
1637069700000|2021-11-16 13:35:00|36.1|34.3|37.21|35.41|37.47|35.67|36.02|34.22|0
1637070000000|2021-11-16 13:40:00|37.13|35.33|35.84|34.04|37.65|35.85|35.84|34.04|0
1637070300000|2021-11-16 13:45:00|35.93|34.13|35.67|33.87|35.93|34.13|34.67|32.87|0
1637070600000|2021-11-16 13:50:00|35.59|33.79|35.58|33.78|36|34.2|35.5|33.7|0
1637070900000|2021-11-16 13:55:00|35.5|33.7|35.41|33.61|36|34.2|35.33|33.53|0
1637071200000|2021-11-16 14:00:00|35.24|33.44|35.07|33.27|35.33|33.53|34.62|32.82|0
1637071500000|2021-11-16 14:05:00|34.99|33.19|34.91|33.11|35.32|33.52|34.82|33.02|0
1637071800000|2021-11-16 14:10:00|35.07|33.27|34.08|32.28|35.07|33.27|34.08|32.28|0
1637072100000|2021-11-16 14:15:00|34|32.2|34.08|32.28|34.24|32.44|33.76|31.96|0
1637072400000|2021-11-16 14:20:00|34.16|32.36|34.57|32.77|34.73|32.93|34.16|32.36|0
1637072700000|2021-11-16 14:25:00|34.65|32.85|34.56|32.76|34.65|32.85|34.16|32.36|0
1637073000000|2021-11-16 14:30:00|34.48|32.68|36.66|34.86|36.75|34.95|34.32|32.52|0
1637073300000|2021-11-16 14:35:00|36.74|34.94|38.35|36.55|39.66|37.86|36.74|34.94|0
1637073600000|2021-11-16 14:40:00|38.76|36.96|39.11|37.31|39.29|37.49|38.31|36.51|0
1637073900000|2021-11-16 14:45:00|39.29|37.49|40.2|38.4|40.47|38.67|39.11|37.31|0
1637074200000|2021-11-16 14:50:00|40.57|38.77|39.29|37.49|40.94|39.14|38.57|36.77|0
1637074500000|2021-11-16 14:55:00|39.47|37.67|39.1|37.3|39.74|37.94|38.74|36.94|0
1637074800000|2021-11-16 15:00:00|39.19|37.39|40.74|38.94|40.74|38.94|39.19|37.39|0
1637075100000|2021-11-16 15:05:00|40.83|39.03|39.91|38.11|40.83|39.03|39.19|37.39|0
1637075400000|2021-11-16 15:10:00|40|38.2|40.46|38.66|40.46|38.66|39.73|37.93|0
1637075700000|2021-11-16 15:15:00|40.55|38.75|39.72|37.92|41.01|39.21|39.45|37.65|0
1637076000000|2021-11-16 15:20:00|39.54|37.74|39|37.2|39.95|38.15|38.46|36.66|0
1637076300000|2021-11-16 15:25:00|38.82|37.02|37.75|35.95|39.17|37.37|37.75|35.95|0
1637076600000|2021-11-16 15:30:00|37.58|35.78|38.67|36.87|39.08|37.28|37.58|35.78|0
1637076900000|2021-11-16 15:35:00|38.72|36.92|38.72|36.92|39.35|37.55|38.36|36.56|0
1637077200000|2021-11-16 15:40:00|38.63|36.83|38.45|36.65|39.16|37.36|38.01|36.21|0
1637077500000|2021-11-16 15:45:00|38.54|36.74|38.31|36.51|38.62|36.82|37.65|35.85|0
1637077800000|2021-11-16 15:50:00|38.27|36.47|38.53|36.73|38.71|36.91|38.09|36.29|0
1637078100000|2021-11-16 15:55:00|38.62|36.82|38.7|36.9|38.79|36.99|38.08|36.28|0
1637078400000|2021-11-16 16:00:00|38.79|36.99|40.06|38.26|40.06|38.26|38.79|36.99|0
1637078700000|2021-11-16 16:05:00|40.15|38.35|40.6|38.8|40.6|38.8|39.96|38.16|0
1637079000000|2021-11-16 16:10:00|40.7|38.9|41.91|40.11|42.1|40.3|40.7|38.9|0
1637079300000|2021-11-16 16:15:00|42|40.2|43.24|41.44|43.43|41.63|42|40.2|0
1637079600000|2021-11-16 16:20:00|43.43|41.63|43.43|41.63|44.31|42.51|43.33|41.53|0
1637079900000|2021-11-16 16:25:00|43.38|41.58|43.14|41.34|46.92|45.12|42.85|41.05|0
1637080200000|2021-11-16 16:30:00|43.04|41.24|43.14|41.34|43.33|41.53|42.65|40.85|0
1637080500000|2021-11-16 16:35:00|43.23|41.43|43.23|41.43|43.92|42.12|43.13|41.33|0
1637080800000|2021-11-16 16:40:00|43.33|41.53|42.88|41.08|44.05|42.25|42.88|41.08|0
1637081100000|2021-11-16 16:45:00|42.98|41.18|42.68|40.88|43.17|41.37|42.68|40.88|0
1637081400000|2021-11-16 16:50:00|42.78|40.98|43.55|41.75|43.65|41.85|41.97|40.17|0
1637081700000|2021-11-16 16:55:00|43.45|41.65|43.35|41.55|43.65|41.85|43.26|41.46|0
1637082000000|2021-11-16 17:00:00|43.55|41.75|42.96|41.16|43.84|42.04|42.96|41.16|0
1637082300000|2021-11-16 17:05:00|43.06|41.26|42.96|41.16|43.35|41.55|42.77|40.97|0
1637082600000|2021-11-16 17:10:00|42.91|41.11|43.34|41.54|43.44|41.64|42.91|41.11|0
1637082900000|2021-11-16 17:15:00|43.44|41.64|43.83|42.03|44.02|42.22|43.34|41.54|0
1637083200000|2021-11-16 17:20:00|43.82|42.02|44.02|42.22|44.02|42.22|43.24|41.44|0
1637083500000|2021-11-16 17:25:00|43.92|42.12|43.24|41.44|43.92|42.12|43.14|41.34|0
1637083800000|2021-11-16 17:30:00|43.23|41.43|43.81|42.01|43.91|42.11|42.95|41.15|0
1637084100000|2021-11-16 17:35:00|43.91|42.11|43.71|41.91|44.11|42.31|43.62|41.82|0
1637084400000|2021-11-16 17:40:00|43.62|41.82|44.99|43.19|44.99|43.19|43.62|41.82|0
1637084700000|2021-11-16 17:45:00|44.89|43.09|44.59|42.79|45.29|43.49|44.39|42.59|0
1637085000000|2021-11-16 17:50:00|44.54|42.74|44.59|42.79|44.79|42.99|44.39|42.59|0
1637085300000|2021-11-16 17:55:00|44.49|42.69|44.48|42.68|44.63|42.83|44.19|42.39|0
1637085600000|2021-11-16 18:00:00|44.19|42.39|45.18|43.38|45.28|43.48|44.19|42.39|0
1637085900000|2021-11-16 18:05:00|45.28|43.48|45.27|43.47|45.37|43.57|44.78|42.98|0
1637086200000|2021-11-16 18:10:00|45.37|43.57|45.17|43.37|45.67|43.87|44.87|43.07|0
1637086500000|2021-11-16 18:15:00|45.07|43.27|44.87|43.07|45.77|43.97|44.77|42.97|0
1637086800000|2021-11-16 18:20:00|44.47|42.67|45.16|43.36|45.16|43.36|44.47|42.67|0
1637087100000|2021-11-16 18:25:00|45.06|43.26|44.86|43.06|45.16|43.36|44.76|42.96|0
1637087400000|2021-11-16 18:30:00|44.96|43.16|45.35|43.55|45.56|43.76|44.96|43.16|0
1637087700000|2021-11-16 18:35:00|45.4|43.6|45.55|43.75|45.65|43.85|45.05|43.25|0
1637088000000|2021-11-16 18:40:00|45.6|43.8|45.75|43.95|45.75|43.95|45.35|43.55|0
1637088300000|2021-11-16 18:45:00|45.8|44|45.75|43.95|45.95|44.15|45.45|43.65|0
1637088600000|2021-11-16 18:50:00|45.85|44.05|45.84|44.04|46.15|44.35|45.74|43.94|0
1637088900000|2021-11-16 18:55:00|45.94|44.14|46.04|44.24|46.14|44.34|45.74|43.94|0
1637089200000|2021-11-16 19:00:00|45.94|44.14|46.34|44.54|46.44|44.64|45.64|43.84|0
1637089500000|2021-11-16 19:05:00|46.24|44.44|46.14|44.34|46.34|44.54|45.93|44.13|0
1637089800000|2021-11-16 19:10:00|46.24|44.44|45.73|43.93|46.34|44.54|45.63|43.83|0
1637090100000|2021-11-16 19:15:00|45.63|43.83|45.32|43.52|45.63|43.83|44.83|43.03|0
1637090400000|2021-11-16 19:20:00|45.42|43.62|44.33|42.53|45.42|43.62|44.23|42.43|0
1637090700000|2021-11-16 19:25:00|44.43|42.63|45.02|43.22|45.12|43.32|44.33|42.53|0
1637091000000|2021-11-16 19:30:00|44.92|43.12|44.81|43.01|45.12|43.32|44.81|43.01|0
1637091300000|2021-11-16 19:35:00|44.91|43.11|44.51|42.71|45.11|43.31|44.42|42.62|0
1637091600000|2021-11-16 19:40:00|44.42|42.62|44.31|42.51|44.66|42.86|44.22|42.42|0
1637091900000|2021-11-16 19:45:00|44.22|42.42|44.02|42.22|44.46|42.66|43.82|42.02|0
1637092200000|2021-11-16 19:50:00|44.11|42.31|44.41|42.61|44.7|42.9|44.11|42.31|0
1637092500000|2021-11-16 19:55:00|44.45|42.65|44.11|42.31|44.5|42.7|44.01|42.21|0
1637092800000|2021-11-16 20:00:00|44.01|42.21|43.91|42.11|44.4|42.6|43.81|42.01|0
1637093100000|2021-11-16 20:05:00|43.81|42.01|43.51|41.71|43.91|42.11|43.42|41.62|0
1637093400000|2021-11-16 20:10:00|43.56|41.76|43.51|41.71|43.61|41.81|42.74|40.94|0
1637093700000|2021-11-16 20:15:00|43.56|41.76|43.51|41.71|43.9|42.1|43.02|41.22|0
1637094000000|2021-11-16 20:20:00|43.41|41.61|42.46|40.66|44.04|42.24|42.46|40.66|0
1637094300000|2021-11-16 20:25:00|42.55|40.75|42.36|40.56|42.65|40.85|42.07|40.27|0
1637094600000|2021-11-16 20:30:00|42.26|40.46|43.13|41.33|43.33|41.53|42.07|40.27|0
1637094900000|2021-11-16 20:35:00|43.03|41.23|42.45|40.65|43.42|41.62|42.35|40.55|0
1637095200000|2021-11-16 20:40:00|42.35|40.55|42.54|40.74|43.03|41.23|42.35|40.55|0
1637095500000|2021-11-16 20:45:00|42.35|40.55|40.91|39.11|42.64|40.84|40.82|39.02|0
1637095800000|2021-11-16 20:50:00|41.01|39.21|41.1|39.3|41.86|40.06|40.63|38.83|0
1637096100000|2021-11-16 20:55:00|41|39.2|40.16|38.36|41.48|39.68|39.6|37.8|0
1637096400000|2021-11-16 21:00:00|40.34|38.54|40.71|38.91|40.72|38.92|39.78|37.98|0
1637096700000|2021-11-16 21:05:00|40.81|39.01|40.71|38.91|41.19|39.39|40.62|38.82|0
1637097000000|2021-11-16 21:10:00|40.66|38.86|40.61|38.81|40.71|38.91|40.52|38.72|0
1637097300000|2021-11-16 21:15:00|40.81|38.61|41.47|39.27|41.47|39.27|40.72|38.52|0
1637097600000|2021-11-16 21:20:00|41.52|39.32|41.37|39.17|41.57|39.37|41.18|38.98|0
1637097900000|2021-11-16 21:25:00|41.28|39.08|41.37|39.17|41.37|39.17|41.28|39.08|0
1637098200000|2021-11-16 21:30:00|41.27|39.07|40.8|38.6|41.27|39.07|40.8|38.6|0
1637098500000|2021-11-16 21:35:00|40.89|38.69|40.89|38.69|40.99|38.79|40.85|38.65|0
1637098800000|2021-11-16 21:40:00|40.98|38.78|40.61|38.41|40.98|38.78|40.61|38.41|0
1637099100000|2021-11-16 21:45:00|40.51|38.31|40.14|37.94|40.51|38.31|40.14|37.94|0
1637099400000|2021-11-16 21:50:00|40.23|38.03|40.23|38.03|40.32|38.12|40.13|37.93|0
1637099700000|2021-11-16 21:55:00|40.32|38.12|40.36|38.16|40.41|38.21|40.23|38.03|0
1637100000000|2021-11-16 22:00:00|40.32|38.12|40.4|38.2|40.44|38.24|40.3|38.1|0
1637100300000|2021-11-16 22:05:00|40.41|38.21|40.37|38.17|40.41|38.21|40.34|38.14|0
1637100600000|2021-11-16 22:10:00|40.38|38.18|40.4|38.2|40.41|38.21|40.36|38.16|0
1637100900000|2021-11-16 22:15:00|40.42|38.22|40.42|38.22|40.44|38.24|40.28|38.08|0
1637101200000|2021-11-16 22:20:00|40.41|38.21|40.4|38.2|40.42|38.22|40.36|38.16|0
1637101500000|2021-11-16 22:25:00|40.41|38.21|40.41|38.21|40.41|38.21|40.37|38.17|0
1637101800000|2021-11-16 22:30:00|40.45|38.25|40.41|38.21|40.5|38.3|40.41|38.21|0
1637102100000|2021-11-16 22:35:00|40.4|38.2|40.35|38.15|40.4|38.2|40.34|38.14|0
1637102400000|2021-11-16 22:40:00|40.38|38.18|40.41|38.21|40.44|38.24|40.36|38.16|0
1637102700000|2021-11-16 22:45:00|40.48|38.28|40.45|38.25|40.51|38.31|40.4|38.2|0
1637103000000|2021-11-16 22:50:00|40.39|38.19|40.44|38.24|40.52|38.32|40.38|38.18|0
1637103300000|2021-11-16 22:55:00|40.43|38.23|40.41|38.21|40.46|38.26|40.4|38.2|0
1637103600000|2021-11-16 23:00:00|40.51|38.31|40.5|38.3|40.74|38.54|40.32|38.12|0
1637103900000|2021-11-16 23:05:00|40.55|38.35|40.46|38.26|40.55|38.35|40.27|38.07|0
1637104200000|2021-11-16 23:10:00|40.5|38.3|40.83|38.63|40.83|38.63|40.46|38.26|0
1637104500000|2021-11-16 23:15:00|40.64|38.44|39.71|37.51|40.64|38.44|39.71|37.51|0
1637104800000|2021-11-16 23:20:00|39.75|37.55|39.89|37.69|39.98|37.78|39.75|37.55|0
1637105100000|2021-11-16 23:25:00|39.8|37.6|40.26|38.06|40.26|38.06|39.8|37.6|0
1637105400000|2021-11-16 23:30:00|40.16|37.96|40.53|38.33|40.53|38.33|40.16|37.96|0
1637105700000|2021-11-16 23:35:00|40.44|38.24|40.9|38.7|40.91|38.71|40.44|38.24|0
1637106000000|2021-11-16 23:40:00|40.81|38.61|41.09|38.89|41.18|38.98|40.81|38.61|0
1637106300000|2021-11-16 23:45:00|41.18|38.98|41.98|39.78|41.98|39.78|41.18|38.98|0
1637106600000|2021-11-16 23:50:00|42.08|39.88|41.7|39.5|42.17|39.97|41.7|39.5|0
1637106900000|2021-11-16 23:55:00|41.69|39.49|41.79|39.59|41.83|39.63|41.69|39.49|0
1637107200000|2021-11-17 00:00:00|41.69|39.49|41.59|39.39|41.69|39.49|41.41|39.21|0
1637107500000|2021-11-17 00:05:00|41.64|39.44|41.87|39.67|42.07|39.87|41.64|39.44|0
1637107800000|2021-11-17 00:10:00|41.97|39.77|41.87|39.67|42.06|39.86|41.78|39.58|0
1637108100000|2021-11-17 00:15:00|41.78|39.58|41.96|39.76|42.06|39.86|41.59|39.39|0
1637108400000|2021-11-17 00:20:00|41.87|39.67|41.77|39.57|42.06|39.86|41.77|39.57|0
1637108700000|2021-11-17 00:25:00|41.67|39.47|41.29|39.09|41.72|39.52|41.11|38.91|0
1637109000000|2021-11-17 00:30:00|41.2|39|41.57|39.37|41.57|39.37|41.2|39|0
1637109300000|2021-11-17 00:35:00|41.48|39.28|41.57|39.37|41.76|39.56|41.38|39.18|0
1637109600000|2021-11-17 00:40:00|41.66|39.46|41.28|39.08|41.66|39.46|41.28|39.08|0
1637109900000|2021-11-17 00:45:00|41.38|39.18|41|38.8|41.38|39.18|41|38.8|0
1637110200000|2021-11-17 00:50:00|41.04|38.84|41.47|39.27|41.47|39.27|41.04|38.84|0
1637110500000|2021-11-17 00:55:00|41.37|39.17|41.46|39.26|41.56|39.36|41.18|38.98|0
1637110800000|2021-11-17 01:00:00|41.37|39.17|41.36|39.16|41.56|39.36|41.08|38.88|0
1637111100000|2021-11-17 01:05:00|41.27|39.07|41.17|38.97|41.36|39.16|41.08|38.88|0
1637111400000|2021-11-17 01:10:00|41.27|39.07|41.45|39.25|41.45|39.25|41.17|38.97|0
1637111700000|2021-11-17 01:15:00|41.36|39.16|41.64|39.44|41.64|39.44|41.36|39.16|0
1637112000000|2021-11-17 01:20:00|41.54|39.34|41.35|39.15|41.64|39.44|41.3|39.1|0
1637112300000|2021-11-17 01:25:00|41.26|39.06|41.35|39.15|41.54|39.34|41.26|39.06|0
1637112600000|2021-11-17 01:30:00|41.44|39.24|41.44|39.24|41.53|39.33|41.25|39.05|0
1637112900000|2021-11-17 01:35:00|41.53|39.33|40.87|38.67|41.63|39.43|40.87|38.67|0
1637113200000|2021-11-17 01:40:00|40.96|38.76|40.68|38.48|41.15|38.95|40.68|38.48|0
1637113500000|2021-11-17 01:45:00|40.73|38.53|40.96|38.76|41.05|38.85|40.68|38.48|0
1637113800000|2021-11-17 01:50:00|41|38.8|41.14|38.94|41.24|39.04|40.86|38.66|0
1637114100000|2021-11-17 01:55:00|41.24|39.04|41.04|38.84|41.24|39.04|41.04|38.84|0
1637114400000|2021-11-17 02:00:00|41.14|38.94|40.67|38.47|41.14|38.94|40.67|38.47|0
1637114700000|2021-11-17 02:05:00|40.57|38.37|40.85|38.65|40.85|38.65|40.57|38.37|0
1637115000000|2021-11-17 02:10:00|40.76|38.56|41.03|38.83|41.13|38.93|40.76|38.56|0
1637115300000|2021-11-17 02:15:00|41.08|38.88|41.13|38.93|41.13|38.93|40.94|38.74|0
1637115600000|2021-11-17 02:20:00|41.22|39.02|41.22|39.02|41.31|39.11|41.12|38.92|0
1637115900000|2021-11-17 02:25:00|41.21|39.01|41.12|38.92|41.21|39.01|41.02|38.82|0
1637116200000|2021-11-17 02:30:00|41.21|39.01|41.02|38.82|41.21|39.01|40.93|38.73|0
1637116500000|2021-11-17 02:35:00|41.07|38.87|40.97|38.77|41.11|38.91|40.92|38.72|0
1637116800000|2021-11-17 02:40:00|40.83|38.63|40.73|38.53|40.92|38.72|40.73|38.53|0
1637117100000|2021-11-17 02:45:00|40.78|38.58|40.92|38.72|40.92|38.72|40.73|38.53|0
1637117400000|2021-11-17 02:50:00|40.87|38.67|40.35|38.15|40.87|38.67|40.21|38.01|0
1637117700000|2021-11-17 02:55:00|40.44|38.24|40.35|38.15|40.44|38.24|40.35|38.15|0
1637118000000|2021-11-17 03:00:00|40.3|38.1|40.63|38.43|40.72|38.52|40.26|38.06|0
1637118300000|2021-11-17 03:05:00|40.67|38.47|40.53|38.33|40.72|38.52|40.44|38.24|0
1637118600000|2021-11-17 03:10:00|40.48|38.28|40.25|38.05|40.53|38.33|40.06|37.86|0
1637118900000|2021-11-17 03:15:00|40.16|37.96|39.97|37.77|40.25|38.05|39.88|37.68|0
1637119200000|2021-11-17 03:20:00|39.88|37.68|39.14|36.94|39.88|37.68|39.05|36.85|0
1637119500000|2021-11-17 03:25:00|39.05|36.85|39.32|37.12|39.41|37.21|38.96|36.76|0
1637119800000|2021-11-17 03:30:00|39.41|37.21|39.5|37.3|39.54|37.34|39.32|37.12|0
1637120100000|2021-11-17 03:35:00|39.41|37.21|39.31|37.11|39.5|37.3|39.22|37.02|0
1637120400000|2021-11-17 03:40:00|39.27|37.07|38.86|36.66|39.4|37.2|38.68|36.48|0
1637120700000|2021-11-17 03:45:00|38.68|36.48|38.67|36.47|38.68|36.48|38.49|36.29|0
1637121000000|2021-11-17 03:50:00|38.76|36.56|38.94|36.74|38.94|36.74|38.67|36.47|0
1637121300000|2021-11-17 03:55:00|39.03|36.83|38.94|36.74|39.03|36.83|38.85|36.65|0
1637121600000|2021-11-17 04:00:00|39.03|36.83|39.21|37.01|39.3|37.1|39.03|36.83|0
1637121900000|2021-11-17 04:05:00|39.3|37.1|39.2|37|39.3|37.1|39.11|36.91|0
1637122200000|2021-11-17 04:10:00|39.11|36.91|39.56|37.36|39.66|37.46|39.11|36.91|0
1637122500000|2021-11-17 04:15:00|39.66|37.46|39.65|37.45|39.66|37.46|39.56|37.36|0
1637122800000|2021-11-17 04:20:00|39.56|37.36|39.37|37.17|39.65|37.45|39.37|37.17|0
1637123100000|2021-11-17 04:25:00|39.46|37.26|39.46|37.26|39.46|37.26|39.37|37.17|0
1637123400000|2021-11-17 04:30:00|39.37|37.17|39.28|37.08|39.37|37.17|39.19|36.99|0
1637123700000|2021-11-17 04:35:00|39.19|36.99|39.36|37.16|39.41|37.21|39.18|36.98|0
1637124000000|2021-11-17 04:40:00|39.46|37.26|39.45|37.25|39.55|37.35|39.36|37.16|0
1637124300000|2021-11-17 04:45:00|39.54|37.34|39.54|37.34|39.63|37.43|39.54|37.34|0
1637124600000|2021-11-17 04:50:00|39.81|37.61|39.9|37.7|39.91|37.71|39.72|37.52|0
1637124900000|2021-11-17 04:55:00|40|37.8|39.81|37.61|40|37.8|39.72|37.52|0
1637125200000|2021-11-17 05:00:00|39.9|37.7|39.99|37.79|40.27|38.07|39.9|37.7|0
1637125500000|2021-11-17 05:05:00|40.08|37.88|40.17|37.97|40.26|38.06|40.08|37.88|0
1637125800000|2021-11-17 05:10:00|40.26|38.06|39.98|37.78|40.26|38.06|39.98|37.78|0
1637126100000|2021-11-17 05:15:00|40.07|37.87|39.8|37.6|40.07|37.87|39.8|37.6|0
1637126400000|2021-11-17 05:20:00|39.84|37.64|39.79|37.59|39.98|37.78|39.7|37.5|0
1637126700000|2021-11-17 05:25:00|39.61|37.41|39.42|37.22|39.61|37.41|39.42|37.22|0
1637127000000|2021-11-17 05:30:00|39.51|37.31|39.88|37.68|39.97|37.77|39.51|37.31|0
1637127300000|2021-11-17 05:35:00|39.92|37.72|40.24|38.04|40.52|38.32|39.92|37.72|0
1637127600000|2021-11-17 05:40:00|40.33|38.13|40.15|37.95|40.33|38.13|40.06|37.86|0
1637127900000|2021-11-17 05:45:00|40.05|37.85|39.87|37.67|40.05|37.85|39.78|37.58|0
1637128200000|2021-11-17 05:50:00|39.77|37.57|39.86|37.66|39.96|37.76|39.77|37.57|0
1637128500000|2021-11-17 05:55:00|39.77|37.57|39.49|37.29|40.14|37.94|39.49|37.29|0
1637128800000|2021-11-17 06:00:00|39.4|37.2|39.58|37.38|39.68|37.48|39.4|37.2|0
1637129100000|2021-11-17 06:05:00|39.67|37.47|39.4|37.2|39.67|37.47|39.4|37.2|0
1637129400000|2021-11-17 06:10:00|39.35|37.15|39.48|37.28|39.48|37.28|39.21|37.01|0
1637129700000|2021-11-17 06:15:00|39.39|37.19|39.75|37.55|39.76|37.56|39.3|37.1|0
1637130000000|2021-11-17 06:20:00|39.85|37.65|40.03|37.83|40.03|37.83|39.66|37.46|0
1637130300000|2021-11-17 06:25:00|40.12|37.92|40.4|38.2|40.4|38.2|39.94|37.74|0
1637130600000|2021-11-17 06:30:00|40.3|38.1|40.21|38.01|40.39|38.19|40.21|38.01|0
1637130900000|2021-11-17 06:35:00|40.25|38.05|40.39|38.19|40.48|38.28|40.21|38.01|0
1637131200000|2021-11-17 06:40:00|40.3|38.1|40.11|37.91|40.39|38.19|40.01|37.81|0
1637131500000|2021-11-17 06:45:00|40.2|38|40.1|37.9|40.2|38|40.01|37.81|0
1637131800000|2021-11-17 06:50:00|40.15|37.95|40.19|37.99|40.29|38.09|40.1|37.9|0
1637132100000|2021-11-17 06:55:00|40.29|38.09|40|37.8|40.29|38.09|40|37.8|0
1637132400000|2021-11-17 07:00:00|40.1|37.9|40.09|37.89|40.23|38.03|40.05|37.85|0
1637132700000|2021-11-17 07:05:00|40.14|37.94|39.81|37.61|40.28|38.08|39.81|37.61|0
1637133000000|2021-11-17 07:10:00|39.72|37.52|39.35|37.15|39.81|37.61|39.35|37.15|0
1637133300000|2021-11-17 07:15:00|39.44|37.24|39.44|37.24|39.58|37.38|39.26|37.06|0
1637133600000|2021-11-17 07:20:00|39.39|37.19|39.62|37.42|39.62|37.42|39.35|37.15|0
1637133900000|2021-11-17 07:25:00|39.53|37.33|39.89|37.69|39.89|37.69|39.48|37.28|0
1637134200000|2021-11-17 07:30:00|39.8|37.6|40.07|37.87|40.07|37.87|39.8|37.6|0
1637134500000|2021-11-17 07:35:00|40.17|37.97|40.07|37.87|40.26|38.06|40.07|37.87|0
1637134800000|2021-11-17 07:40:00|39.98|37.78|39.97|37.77|40.07|37.87|39.84|37.64|0
1637135100000|2021-11-17 07:45:00|39.88|37.68|40.06|37.86|40.16|37.96|39.88|37.68|0
1637135400000|2021-11-17 07:50:00|40.16|37.96|40.43|38.23|40.62|38.42|40.06|37.86|0
1637135700000|2021-11-17 07:55:00|40.38|38.18|40.75|38.55|40.99|38.79|40.34|38.14|0
1637136000000|2021-11-17 08:00:00|40.89|38.69|42.4|40.2|42.5|40.3|40.28|38.08|0
1637136300000|2021-11-17 08:05:00|42.2|40.4|42.39|40.59|42.49|40.69|42.01|40.21|0
1637136600000|2021-11-17 08:10:00|42.3|40.5|42.67|40.87|42.96|41.16|42.3|40.5|0
1637136900000|2021-11-17 08:15:00|42.72|40.92|42.67|40.87|43.05|41.25|42.67|40.87|0
1637137200000|2021-11-17 08:20:00|42.76|40.96|43.14|41.34|43.14|41.34|42.67|40.87|0
1637137500000|2021-11-17 08:25:00|43.24|41.44|43.24|41.44|43.53|41.73|43.14|41.34|0
1637137800000|2021-11-17 08:30:00|43.14|41.34|42.85|41.05|43.23|41.43|42.66|40.86|0
1637138100000|2021-11-17 08:35:00|42.75|40.95|43.04|41.24|43.23|41.43|42.75|40.95|0
1637138400000|2021-11-17 08:40:00|42.94|41.14|43.32|41.52|43.42|41.62|42.94|41.14|0
1637138700000|2021-11-17 08:45:00|43.42|41.62|43.13|41.33|43.61|41.81|43.03|41.23|0
1637139000000|2021-11-17 08:50:00|43.12|41.32|43.12|41.32|43.22|41.42|43.03|41.23|0
1637139300000|2021-11-17 08:55:00|43.22|41.42|43.16|41.36|43.22|41.42|43.12|41.32|0
1637139600000|2021-11-17 09:00:00|43.21|41.41|43.11|41.31|43.21|41.41|43.02|41.22|0
1637139900000|2021-11-17 09:05:00|43.21|41.41|42.63|40.83|43.21|41.41|42.63|40.83|0
1637140200000|2021-11-17 09:10:00|42.73|40.93|42.53|40.73|42.73|40.93|42.44|40.64|0
1637140500000|2021-11-17 09:15:00|42.44|40.64|42.34|40.54|42.53|40.73|42.34|40.54|0
1637140800000|2021-11-17 09:20:00|42.25|40.45|42.34|40.54|42.43|40.63|42.25|40.45|0
1637141100000|2021-11-17 09:25:00|42.24|40.44|42.14|40.34|42.34|40.54|42.14|40.34|0
1637141400000|2021-11-17 09:30:00|41.96|40.16|41.86|40.06|41.96|40.16|41.77|39.97|0
1637141700000|2021-11-17 09:35:00|41.76|39.96|41.2|39.4|41.86|40.06|41.2|39.4|0
1637142000000|2021-11-17 09:40:00|41.11|39.31|41.29|39.49|41.48|39.68|41.11|39.31|0
1637142300000|2021-11-17 09:45:00|41.38|39.58|41.47|39.67|41.57|39.77|41.38|39.58|0
1637142600000|2021-11-17 09:50:00|41.38|39.58|41.19|39.39|41.47|39.67|41.19|39.39|0
1637142900000|2021-11-17 09:55:00|41.28|39.48|41.28|39.48|41.28|39.48|41.19|39.39|0
1637143200000|2021-11-17 10:00:00|41.32|39.52|41.56|39.76|41.65|39.85|41.28|39.48|0
1637143500000|2021-11-17 10:05:00|41.46|39.66|41.27|39.47|41.56|39.76|41.27|39.47|0
1637143800000|2021-11-17 10:10:00|41.18|39.38|41.18|39.38|41.27|39.47|41.09|39.29|0
1637144100000|2021-11-17 10:15:00|41.08|39.28|41.27|39.47|41.27|39.47|40.99|39.19|0
1637144400000|2021-11-17 10:20:00|41.17|39.37|40.89|39.09|41.45|39.65|40.89|39.09|0
1637144700000|2021-11-17 10:25:00|40.98|39.18|41.17|39.37|41.26|39.46|40.89|39.09|0
1637145000000|2021-11-17 10:30:00|41.21|39.41|41.26|39.46|41.26|39.46|40.98|39.18|0
1637145300000|2021-11-17 10:35:00|41.25|39.45|41.07|39.27|41.25|39.45|41.07|39.27|0
1637145600000|2021-11-17 10:40:00|40.97|39.17|41.25|39.45|41.34|39.54|40.97|39.17|0
1637145900000|2021-11-17 10:45:00|41.34|39.54|41.25|39.45|41.34|39.54|41.25|39.45|0
1637146200000|2021-11-17 10:50:00|41.29|39.49|41.15|39.35|41.38|39.58|41.15|39.35|0
1637146500000|2021-11-17 10:55:00|41.24|39.44|40.96|39.16|41.24|39.44|40.82|39.02|0
1637146800000|2021-11-17 11:00:00|41.05|39.25|40.68|38.88|41.05|39.25|40.68|38.88|0
1637147100000|2021-11-17 11:05:00|40.77|38.97|41.05|39.25|41.05|39.25|40.59|38.79|0
1637147400000|2021-11-17 11:10:00|41.04|39.24|41.13|39.33|41.14|39.34|41.04|39.24|0
1637147700000|2021-11-17 11:15:00|41.04|39.24|41.13|39.33|41.13|39.33|40.95|39.15|0
1637148000000|2021-11-17 11:20:00|41.04|39.24|41.13|39.33|41.32|39.52|41.04|39.24|0
1637148300000|2021-11-17 11:25:00|41.22|39.42|41.4|39.6|41.41|39.61|41.22|39.42|0
1637148600000|2021-11-17 11:30:00|41.5|39.7|41.4|39.6|41.59|39.79|41.35|39.55|0
1637148900000|2021-11-17 11:35:00|41.44|39.64|41.21|39.41|41.44|39.64|41.12|39.32|0
1637149200000|2021-11-17 11:40:00|41.3|39.5|40.93|39.13|41.3|39.5|40.93|39.13|0
1637149500000|2021-11-17 11:45:00|41.02|39.22|40.56|38.76|41.02|39.22|40.51|38.71|0
1637149800000|2021-11-17 11:50:00|40.6|38.8|40.83|39.03|40.83|39.03|40.46|38.66|0
1637150100000|2021-11-17 11:55:00|40.74|38.94|41.29|39.49|41.29|39.49|40.74|38.94|0
1637150400000|2021-11-17 12:00:00|41.38|39.58|41.85|40.05|41.94|40.14|41.29|39.49|0
1637150700000|2021-11-17 12:05:00|41.8|40|41.75|39.95|41.94|40.14|41.66|39.86|0
1637151000000|2021-11-17 12:10:00|41.84|40.04|41.56|39.76|41.84|40.04|41.56|39.76|0
1637151300000|2021-11-17 12:15:00|41.47|39.67|41.84|40.04|41.93|40.13|41.37|39.57|0
1637151600000|2021-11-17 12:20:00|41.88|40.08|41.93|40.13|41.93|40.13|41.74|39.94|0
1637151900000|2021-11-17 12:25:00|41.83|40.03|42.02|40.22|42.11|40.31|41.69|39.89|0
1637152200000|2021-11-17 12:30:00|41.97|40.17|42.11|40.31|42.11|40.31|41.92|40.12|0
1637152500000|2021-11-17 12:35:00|42.01|40.21|41.82|40.02|42.01|40.21|41.73|39.93|0
1637152800000|2021-11-17 12:40:00|41.77|39.97|41.73|39.93|41.82|40.02|41.63|39.83|0
1637153100000|2021-11-17 12:45:00|41.63|39.83|41.44|39.64|41.73|39.93|41.44|39.64|0
1637153400000|2021-11-17 12:50:00|41.35|39.55|41.25|39.45|41.53|39.73|41.25|39.45|0
1637153700000|2021-11-17 12:55:00|41.16|39.36|40.97|39.17|41.25|39.45|40.97|39.17|0
1637154000000|2021-11-17 13:00:00|41.01|39.21|40.23|38.43|41.01|39.21|40.23|38.43|0
1637154300000|2021-11-17 13:05:00|40.32|38.52|40.13|38.33|40.41|38.61|39.86|38.06|0
1637154600000|2021-11-17 13:10:00|40.22|38.42|39.22|37.42|40.27|38.47|38.95|37.15|0
1637154900000|2021-11-17 13:15:00|39.31|37.51|39.49|37.69|39.58|37.78|39.13|37.33|0
1637155200000|2021-11-17 13:20:00|39.53|37.73|40.21|38.41|40.31|38.51|39.4|37.6|0
1637155500000|2021-11-17 13:25:00|40.31|38.51|40.58|38.78|40.58|38.78|40.21|38.41|0
1637155800000|2021-11-17 13:30:00|40.62|38.82|40.48|38.68|40.85|39.05|40.39|38.59|0
1637156100000|2021-11-17 13:35:00|40.57|38.77|40.3|38.5|40.76|38.96|40.2|38.4|0
1637156400000|2021-11-17 13:40:00|40.39|38.59|40.02|38.22|40.57|38.77|40.02|38.22|0
1637156700000|2021-11-17 13:45:00|40.11|38.31|39.92|38.12|40.2|38.4|39.79|37.99|0
1637157000000|2021-11-17 13:50:00|40.01|38.21|40.1|38.3|40.29|38.49|39.97|38.17|0
1637157300000|2021-11-17 13:55:00|40.19|38.39|40.1|38.3|40.47|38.67|40.1|38.3|0
1637157600000|2021-11-17 14:00:00|40.19|38.39|39.91|38.11|40.28|38.48|39.91|38.11|0
1637157900000|2021-11-17 14:05:00|40|38.2|40|38.2|40.19|38.39|39.91|38.11|0
1637158200000|2021-11-17 14:10:00|40.09|38.29|40.45|38.65|40.46|38.66|40|38.2|0
1637158500000|2021-11-17 14:15:00|40.5|38.7|40.54|38.74|40.68|38.88|40.45|38.65|0
1637158800000|2021-11-17 14:20:00|40.45|38.65|40.72|38.92|40.82|39.02|40.45|38.65|0
1637159100000|2021-11-17 14:25:00|40.63|38.83|41|39.2|41|39.2|40.45|38.65|0
1637159400000|2021-11-17 14:30:00|41.18|39.38|39.35|37.55|41.18|39.38|39.08|37.28|0
1637159700000|2021-11-17 14:35:00|39.26|37.46|38.97|37.17|39.35|37.55|38.26|36.46|0
1637160000000|2021-11-17 14:40:00|38.61|36.81|39.32|37.52|39.5|37.7|38.26|36.46|0
1637160300000|2021-11-17 14:45:00|39.23|37.43|38.25|36.45|39.95|38.15|38.25|36.45|0
1637160600000|2021-11-17 14:50:00|38.16|36.36|37.48|35.68|38.16|36.36|35.35|33.55|0
1637160900000|2021-11-17 14:55:00|37.39|35.59|37.47|35.67|37.82|36.02|36.79|34.99|0
1637161200000|2021-11-17 15:00:00|37.04|35.24|38.86|37.06|38.95|37.15|36.87|35.07|0
1637161500000|2021-11-17 15:05:00|38.78|36.98|38.51|36.71|39.13|37.33|38.07|36.27|0
1637161800000|2021-11-17 15:10:00|38.6|36.8|39.48|37.68|39.48|37.68|38.6|36.8|0
1637162100000|2021-11-17 15:15:00|39.57|37.77|38.33|36.53|39.57|37.77|38.24|36.44|0
1637162400000|2021-11-17 15:20:00|38.41|36.61|38.32|36.52|38.5|36.7|37.8|36|0
1637162700000|2021-11-17 15:25:00|38.36|36.56|38.41|36.61|39.29|37.49|38.36|36.56|0
1637163000000|2021-11-17 15:30:00|38.49|36.69|39.64|37.84|39.73|37.93|38.32|36.52|0
1637163300000|2021-11-17 15:35:00|39.55|37.75|41.18|39.38|41.37|39.57|39.55|37.75|0
1637163600000|2021-11-17 15:40:00|41.46|39.66|40.54|38.74|41.46|39.66|40.27|38.47|0
1637163900000|2021-11-17 15:45:00|40.72|38.92|40.17|38.37|41.36|39.56|39.99|38.19|0
1637164200000|2021-11-17 15:50:00|40.08|38.28|39.11|37.31|40.44|38.64|38.4|36.6|0
1637164500000|2021-11-17 15:55:00|39.2|37.4|39.82|38.02|39.82|38.02|39.02|37.22|0
1637164800000|2021-11-17 16:00:00|39.73|37.93|39.55|37.75|40|38.2|39.28|37.48|0
1637165100000|2021-11-17 16:05:00|39.5|37.7|40|38.2|40.27|38.47|39.5|37.7|0
1637165400000|2021-11-17 16:10:00|39.91|38.11|39.81|38.01|40.18|38.38|39.63|37.83|0
1637165700000|2021-11-17 16:15:00|39.72|37.92|39.81|38.01|40.08|38.28|39.45|37.65|0
1637166000000|2021-11-17 16:20:00|39.63|37.83|38.73|36.93|40.26|38.46|38.64|36.84|0
1637166300000|2021-11-17 16:25:00|38.82|37.02|39.44|37.64|39.53|37.73|38.55|36.75|0
1637166600000|2021-11-17 16:30:00|39.17|37.37|39.44|37.64|39.62|37.82|39.08|37.28|0
1637166900000|2021-11-17 16:35:00|39.35|37.55|39.79|37.99|39.89|38.09|39.08|37.28|0
1637167200000|2021-11-17 16:40:00|39.84|38.04|40.06|38.26|40.61|38.81|39.79|37.99|0
1637167500000|2021-11-17 16:45:00|39.97|38.17|40.7|38.9|40.79|38.99|39.88|38.08|0
1637167800000|2021-11-17 16:50:00|40.79|38.99|40.21|38.41|40.88|39.08|40.21|38.41|0
1637168100000|2021-11-17 16:55:00|40.3|38.5|41.39|39.59|41.67|39.87|40.3|38.5|0
1637168400000|2021-11-17 17:00:00|41.48|39.68|40.92|39.12|41.76|39.96|40.64|38.84|0
1637168700000|2021-11-17 17:05:00|40.73|38.93|39.45|37.65|40.73|38.93|39|37.2|0
1637169000000|2021-11-17 17:10:00|39.27|37.47|39|37.2|39.63|37.83|39|37.2|0
1637169300000|2021-11-17 17:15:00|39.09|37.29|38.28|36.48|39.27|37.47|38.28|36.48|0
1637169600000|2021-11-17 17:20:00|38.19|36.39|37.66|35.86|38.73|36.93|37.58|35.78|0
1637169900000|2021-11-17 17:25:00|37.75|35.95|36.54|34.74|38.01|36.21|36.54|34.74|0
1637170200000|2021-11-17 17:30:00|36.45|34.65|37.4|35.6|37.4|35.6|36.36|34.56|0
1637170500000|2021-11-17 17:35:00|37.31|35.51|38.53|36.73|38.53|36.73|37.31|35.51|0
1637170800000|2021-11-17 17:40:00|38.45|36.65|37.91|36.11|38.62|36.82|37.22|35.42|0
1637171100000|2021-11-17 17:45:00|38|36.2|38|36.2|38.17|36.37|37.3|35.5|0
1637171400000|2021-11-17 17:50:00|37.95|36.15|37.38|35.58|38|36.2|37.03|35.23|0
1637171700000|2021-11-17 17:55:00|37.29|35.49|37.73|35.93|37.81|36.01|36.82|35.02|0
1637172000000|2021-11-17 18:00:00|37.81|36.01|38.07|36.27|38.34|36.54|37.2|35.4|0
1637172300000|2021-11-17 18:05:00|38.16|36.36|38.34|36.54|39.14|37.34|37.99|36.19|0
1637172600000|2021-11-17 18:10:00|38.43|36.63|38.42|36.62|38.6|36.8|37.54|35.74|0
1637172900000|2021-11-17 18:15:00|38.33|36.53|38.11|36.31|38.33|36.53|37.54|35.74|0
1637173200000|2021-11-17 18:20:00|38.06|36.26|38.77|36.97|38.86|37.06|37.67|35.87|0
1637173500000|2021-11-17 18:25:00|38.68|36.88|38.86|37.06|39.13|37.33|38.68|36.88|0
1637173800000|2021-11-17 18:30:00|38.95|37.15|38.67|36.87|39.04|37.24|38.32|36.52|0
1637174100000|2021-11-17 18:35:00|38.76|36.96|39.12|37.32|39.21|37.41|38.41|36.61|0
1637174400000|2021-11-17 18:40:00|39.03|37.23|39.57|37.77|39.66|37.86|38.76|36.96|0
1637174700000|2021-11-17 18:45:00|39.66|37.86|38.84|37.04|39.66|37.86|38.84|37.04|0
1637175000000|2021-11-17 18:50:00|38.93|37.13|39.56|37.76|39.65|37.85|38.84|37.04|0
1637175300000|2021-11-17 18:55:00|39.6|37.8|39.92|38.12|40.1|38.3|39.38|37.58|0
1637175600000|2021-11-17 19:00:00|39.96|38.16|39.73|37.93|40.01|38.21|39.28|37.48|0
1637175900000|2021-11-17 19:05:00|39.64|37.84|39.46|37.66|39.78|37.98|39.37|37.57|0
1637176200000|2021-11-17 19:10:00|39.55|37.75|39.09|37.29|39.55|37.75|38.83|37.03|0
1637176500000|2021-11-17 19:15:00|39|37.2|38.47|36.67|39.36|37.56|37.94|36.14|0
1637176800000|2021-11-17 19:20:00|38.38|36.58|37.58|35.78|38.38|36.58|37.32|35.52|0
1637177100000|2021-11-17 19:25:00|37.67|35.87|37.93|36.13|38.19|36.39|37.32|35.52|0
1637177400000|2021-11-17 19:30:00|37.75|35.95|37.31|35.51|38.1|36.3|37.31|35.51|0
1637177700000|2021-11-17 19:35:00|37.4|35.6|37.75|35.95|38.1|36.3|37.31|35.51|0
1637178000000|2021-11-17 19:40:00|37.83|36.03|38.27|36.47|38.36|36.56|37.75|35.95|0
1637178300000|2021-11-17 19:45:00|38.18|36.38|38.98|37.18|38.98|37.18|38.18|36.38|0
1637178600000|2021-11-17 19:50:00|38.93|37.13|38.44|36.64|39.16|37.36|38.26|36.46|0
1637178900000|2021-11-17 19:55:00|38.53|36.73|39.06|37.26|39.15|37.35|38.35|36.55|0
1637179200000|2021-11-17 20:00:00|39.15|37.35|37.82|36.02|39.24|37.44|37.82|36.02|0
1637179500000|2021-11-17 20:05:00|37.9|36.1|37.9|36.1|38.21|36.41|37.38|35.58|0
1637179800000|2021-11-17 20:10:00|37.81|36.01|38.07|36.27|38.16|36.36|37.81|36.01|0
1637180100000|2021-11-17 20:15:00|38.16|36.36|38.42|36.62|39.5|37.7|38.16|36.36|0
1637180400000|2021-11-17 20:20:00|38.51|36.71|39.14|37.34|39.23|37.43|38.42|36.62|0
1637180700000|2021-11-17 20:25:00|39.23|37.43|38.68|36.88|39.41|37.61|38.6|36.8|0
1637181000000|2021-11-17 20:30:00|38.77|36.97|38.95|37.15|39.04|37.24|38.33|36.53|0
1637181300000|2021-11-17 20:35:00|39.04|37.24|39.22|37.42|39.58|37.78|38.77|36.97|0
1637181600000|2021-11-17 20:40:00|39.26|37.46|39.08|37.28|39.39|37.59|38.59|36.79|0
1637181900000|2021-11-17 20:45:00|38.94|37.14|39.21|37.41|40.03|38.23|38.85|37.05|0
1637182200000|2021-11-17 20:50:00|39.12|37.32|38.58|36.78|39.39|37.59|38.58|36.78|0
1637182500000|2021-11-17 20:55:00|38.49|36.69|37.95|36.15|38.58|36.78|37.43|35.63|0
1637182800000|2021-11-17 21:00:00|37.78|35.98|37.34|35.54|37.78|35.98|37.17|35.37|0
1637183100000|2021-11-17 21:05:00|37.43|35.63|36.47|34.67|37.51|35.71|36.47|34.67|0
1637183400000|2021-11-17 21:10:00|36.56|34.76|37.42|35.62|37.68|35.88|36.56|34.76|0
1637183700000|2021-11-17 21:15:00|37.44|35.24|37.53|35.33|37.53|35.33|37.18|34.98|0
1637184000000|2021-11-17 21:20:00|37.61|35.41|37.44|35.24|37.88|35.68|37.35|35.15|0
1637184300000|2021-11-17 21:25:00|37.52|35.32|37.52|35.32|37.61|35.41|37.35|35.15|0
1637184600000|2021-11-17 21:30:00|37.43|35.23|37.43|35.23|37.52|35.32|37.43|35.23|0
1637184900000|2021-11-17 21:35:00|37.52|35.32|37.73|35.53|37.73|35.53|37.43|35.23|0
1637185200000|2021-11-17 21:40:00|37.69|35.49|37.69|35.49|37.78|35.58|37.6|35.4|0
1637185500000|2021-11-17 21:45:00|37.68|35.48|37.77|35.57|37.77|35.57|37.68|35.48|0
1637185800000|2021-11-17 21:50:00|37.68|35.48|37.59|35.39|37.68|35.48|37.59|35.39|0
1637186100000|2021-11-17 21:55:00|37.68|35.48|37.7|35.5|37.72|35.52|37.59|35.39|0
1637186400000|2021-11-17 22:00:00|37.67|35.47|37.66|35.46|37.67|35.47|37.66|35.46|0
1637186700000|2021-11-17 22:05:00|37.69|35.49|37.74|35.54|37.74|35.54|37.65|35.45|0
1637187000000|2021-11-17 22:10:00|37.69|35.49|37.61|35.41|37.74|35.54|37.6|35.4|0
1637187300000|2021-11-17 22:15:00|37.66|35.46|37.62|35.42|37.74|35.54|37.62|35.42|0
1637187600000|2021-11-17 22:20:00|37.61|35.41|37.59|35.39|37.62|35.42|37.57|35.37|0
1637187900000|2021-11-17 22:25:00|37.57|35.37|37.6|35.4|37.6|35.4|37.5|35.3|0
1637188200000|2021-11-17 22:30:00|37.61|35.41|37.58|35.38|37.61|35.41|37.58|35.38|0
1637188500000|2021-11-17 22:35:00|37.57|35.37|37.56|35.36|37.57|35.37|37.56|35.36|0
1637189100000|2021-11-17 22:45:00|37.57|35.37|37.51|35.31|37.57|35.37|37.45|35.25|0
1637189400000|2021-11-17 22:50:00|37.49|35.29|37.53|35.33|37.58|35.38|37.49|35.29|0
1637189700000|2021-11-17 22:55:00|37.45|35.25|37.44|35.24|37.5|35.3|37.44|35.24|0
1637190000000|2021-11-17 23:00:00|37.68|35.48|38.16|35.96|38.2|36|37.68|35.48|0
1637190300000|2021-11-17 23:05:00|38.15|35.95|37.8|35.6|38.15|35.95|37.8|35.6|0
1637190600000|2021-11-17 23:10:00|37.89|35.69|37.36|35.16|37.89|35.69|37.36|35.16|0
1637190900000|2021-11-17 23:15:00|37.54|35.34|37.71|35.51|37.71|35.51|37.36|35.16|0
1637191200000|2021-11-17 23:20:00|37.79|35.59|37.62|35.42|37.88|35.68|37.53|35.33|0
1637191500000|2021-11-17 23:25:00|37.53|35.33|38.14|35.94|38.23|36.03|37.53|35.33|0
1637191800000|2021-11-17 23:30:00|38.23|36.03|38.22|36.02|38.31|36.11|37.79|35.59|0
1637192100000|2021-11-17 23:35:00|38.31|36.11|38.4|36.2|38.4|36.2|38.22|36.02|0
1637192400000|2021-11-17 23:40:00|38.31|36.11|38.66|36.46|38.66|36.46|38.22|36.02|0
1637192700000|2021-11-17 23:45:00|38.57|36.37|38.39|36.19|38.66|36.46|38.39|36.19|0
1637193000000|2021-11-17 23:50:00|38.48|36.28|38.56|36.36|38.66|36.46|38.48|36.28|0
1637193300000|2021-11-17 23:55:00|38.61|36.41|38.74|36.54|38.74|36.54|38.47|36.27|0
1637193600000|2021-11-18 00:00:00|38.65|36.45|38.91|36.71|39|36.8|38.38|36.18|0
1637193900000|2021-11-18 00:05:00|38.82|36.62|38.73|36.53|39.09|36.89|38.73|36.53|0
1637194200000|2021-11-18 00:10:00|38.82|36.62|38.46|36.26|38.91|36.71|38.37|36.17|0
1637194500000|2021-11-18 00:15:00|38.37|36.17|38.59|36.39|38.64|36.44|38.37|36.17|0
1637194800000|2021-11-18 00:20:00|38.55|36.35|39.08|36.88|39.12|36.92|38.55|36.35|0
1637195100000|2021-11-18 00:25:00|38.99|36.79|38.99|36.79|39.17|36.97|38.9|36.7|0
1637195400000|2021-11-18 00:30:00|39.08|36.88|38.89|36.69|39.16|36.96|38.81|36.61|0
1637195700000|2021-11-18 00:35:00|38.8|36.6|39.07|36.87|39.07|36.87|38.71|36.51|0
1637196000000|2021-11-18 00:40:00|38.98|36.78|38.89|36.69|39.07|36.87|38.8|36.6|0
1637196300000|2021-11-18 00:45:00|39.34|37.14|39.24|37.04|39.51|37.31|39.07|36.87|0
1637196600000|2021-11-18 00:50:00|39.33|37.13|39.06|36.86|39.33|37.13|39.06|36.86|0
1637196900000|2021-11-18 00:55:00|39.15|36.95|38.88|36.68|39.24|37.04|38.88|36.68|0
1637197200000|2021-11-18 01:00:00|39.05|36.85|38.87|36.67|39.14|36.94|38.87|36.67|0
1637197500000|2021-11-18 01:05:00|38.96|36.76|38.96|36.76|39.05|36.85|38.78|36.58|0
1637197800000|2021-11-18 01:10:00|38.91|36.71|38.6|36.4|38.96|36.76|38.6|36.4|0
1637198100000|2021-11-18 01:15:00|38.51|36.31|38.68|36.48|38.77|36.57|38.42|36.22|0
1637198400000|2021-11-18 01:20:00|38.77|36.57|38.5|36.3|38.86|36.66|38.5|36.3|0
1637198700000|2021-11-18 01:25:00|38.41|36.21|38.77|36.57|38.95|36.75|38.41|36.21|0
1637199000000|2021-11-18 01:30:00|38.68|36.48|38.76|36.56|38.76|36.56|38.5|36.3|0
1637199300000|2021-11-18 01:35:00|38.67|36.47|38.67|36.47|38.85|36.65|38.67|36.47|0
1637199600000|2021-11-18 01:40:00|38.58|36.38|38.49|36.29|38.94|36.74|38.49|36.29|0
1637199900000|2021-11-18 01:45:00|38.44|36.24|38.66|36.46|38.75|36.55|38.4|36.2|0
1637200200000|2021-11-18 01:50:00|38.57|36.37|38.39|36.19|38.66|36.46|38.3|36.1|0
1637200500000|2021-11-18 01:55:00|38.48|36.28|38.57|36.37|38.66|36.46|38.48|36.28|0
1637200800000|2021-11-18 02:00:00|38.48|36.28|38.83|36.63|38.92|36.72|38.48|36.28|0
1637201100000|2021-11-18 02:05:00|38.92|36.72|38.65|36.45|39.01|36.81|38.65|36.45|0
1637201400000|2021-11-18 02:10:00|38.56|36.36|38.29|36.09|38.83|36.63|38.11|35.91|0
1637201700000|2021-11-18 02:15:00|38.2|36|37.93|35.73|38.2|36|37.76|35.56|0
1637202000000|2021-11-18 02:20:00|37.85|35.65|37.93|35.73|38.02|35.82|37.8|35.6|0
1637202300000|2021-11-18 02:25:00|38.02|35.82|38.46|36.26|38.46|36.26|37.97|35.77|0
1637202600000|2021-11-18 02:30:00|38.5|36.3|38.81|36.61|38.99|36.79|38.5|36.3|0
1637202900000|2021-11-18 02:35:00|38.9|36.7|39.35|37.15|39.35|37.15|38.81|36.61|0
1637203200000|2021-11-18 02:40:00|39.25|37.05|39.07|36.87|39.34|37.14|38.98|36.78|0
1637203500000|2021-11-18 02:45:00|38.98|36.78|38.98|36.78|39.07|36.87|38.89|36.69|0
1637203800000|2021-11-18 02:50:00|39.07|36.87|38.8|36.6|39.07|36.87|38.8|36.6|0
1637204100000|2021-11-18 02:55:00|38.84|36.64|38.7|36.5|38.88|36.68|38.61|36.41|0
1637204400000|2021-11-18 03:00:00|38.61|36.41|38.52|36.32|38.7|36.5|38.34|36.14|0
1637204700000|2021-11-18 03:05:00|38.61|36.41|38.61|36.41|38.88|36.68|38.61|36.41|0
1637205000000|2021-11-18 03:10:00|38.52|36.32|38.6|36.4|38.69|36.49|38.51|36.31|0
1637205300000|2021-11-18 03:15:00|38.69|36.49|38.33|36.13|38.69|36.49|38.33|36.13|0
1637205600000|2021-11-18 03:20:00|38.24|36.04|38.33|36.13|38.51|36.31|38.24|36.04|0
1637205900000|2021-11-18 03:25:00|38.42|36.22|38.5|36.3|38.59|36.39|38.33|36.13|0
1637206200000|2021-11-18 03:30:00|38.42|36.22|38.5|36.3|38.59|36.39|38.41|36.21|0
1637206500000|2021-11-18 03:35:00|38.41|36.21|38.59|36.39|38.86|36.66|38.41|36.21|0
1637206800000|2021-11-18 03:40:00|38.5|36.3|38.76|36.56|38.85|36.65|38.5|36.3|0
1637207100000|2021-11-18 03:45:00|38.85|36.65|38.94|36.74|38.94|36.74|38.76|36.56|0
1637207400000|2021-11-18 03:50:00|39.03|36.83|38.93|36.73|39.12|36.92|38.89|36.69|0
1637207700000|2021-11-18 03:55:00|38.98|36.78|38.75|36.55|39.02|36.82|38.75|36.55|0
1637208000000|2021-11-18 04:00:00|38.79|36.59|38.93|36.73|38.93|36.73|38.75|36.55|0
1637208300000|2021-11-18 04:05:00|39.01|36.81|38.83|36.63|39.01|36.81|38.83|36.63|0
1637208600000|2021-11-18 04:10:00|38.92|36.72|38.78|36.58|39.01|36.81|38.74|36.54|0
1637208900000|2021-11-18 04:15:00|38.74|36.54|39.1|36.9|39.1|36.9|38.74|36.54|0
1637209200000|2021-11-18 04:20:00|39.09|36.89|39.09|36.89|39.09|36.89|39|36.8|0
1637209500000|2021-11-18 04:25:00|39.04|36.84|39.09|36.89|39.13|36.93|39|36.8|0
1637209800000|2021-11-18 04:30:00|39.04|36.84|39.08|36.88|39.18|36.98|39|36.8|0
1637210100000|2021-11-18 04:35:00|39.13|36.93|39.08|36.88|39.17|36.97|38.99|36.79|0
1637210400000|2021-11-18 04:40:00|38.99|36.79|38.99|36.79|39.08|36.88|38.99|36.79|0
1637210700000|2021-11-18 04:45:00|39.08|36.88|39.07|36.87|39.08|36.88|39.07|36.87|0
1637211000000|2021-11-18 04:50:00|39.16|36.96|39.25|37.05|39.25|37.05|39.16|36.96|0
1637211300000|2021-11-18 04:55:00|39.16|36.96|39.43|37.23|39.52|37.32|39.16|36.96|0
1637211600000|2021-11-18 05:00:00|39.52|37.32|40.06|37.86|40.06|37.86|39.52|37.32|0
1637211900000|2021-11-18 05:05:00|40.15|37.95|39.97|37.77|40.34|38.14|39.7|37.5|0
1637212200000|2021-11-18 05:10:00|39.88|37.68|39.96|37.76|40.05|37.85|39.74|37.54|0
1637212500000|2021-11-18 05:15:00|40.05|37.85|39.69|37.49|40.05|37.85|39.69|37.49|0
1637212800000|2021-11-18 05:20:00|39.73|37.53|39.77|37.57|39.96|37.76|39.73|37.53|0
1637213100000|2021-11-18 05:25:00|39.86|37.66|39.86|37.66|39.95|37.75|39.77|37.57|0
1637213400000|2021-11-18 05:30:00|39.95|37.75|40.22|38.02|40.23|38.03|39.86|37.66|0
1637213700000|2021-11-18 05:35:00|40.27|38.07|40.13|37.93|40.32|38.12|40.13|37.93|0
1637214000000|2021-11-18 05:40:00|40.04|37.84|40.08|37.88|40.26|38.06|40.03|37.83|0
1637214300000|2021-11-18 05:45:00|40.03|37.83|39.85|37.65|40.13|37.93|39.8|37.6|0
1637214600000|2021-11-18 05:50:00|39.76|37.56|39.57|37.37|39.85|37.65|39.48|37.28|0
1637214900000|2021-11-18 05:55:00|39.52|37.32|39.57|37.37|39.66|37.46|39.48|37.28|0
1637215200000|2021-11-18 06:00:00|39.52|37.32|39.75|37.55|39.84|37.64|39.48|37.28|0
1637215500000|2021-11-18 06:05:00|39.84|37.64|39.74|37.54|39.84|37.64|39.65|37.45|0
1637215800000|2021-11-18 06:10:00|39.65|37.45|39.65|37.45|39.74|37.54|39.56|37.36|0
1637216100000|2021-11-18 06:15:00|39.74|37.54|39.74|37.54|39.74|37.54|39.64|37.44|0
1637216400000|2021-11-18 06:20:00|39.73|37.53|39.73|37.53|39.82|37.62|39.64|37.44|0
1637216700000|2021-11-18 06:25:00|39.64|37.44|39.91|37.71|39.91|37.71|39.64|37.44|0
1637217000000|2021-11-18 06:30:00|39.82|37.62|39.82|37.62|39.91|37.71|39.73|37.53|0
1637217300000|2021-11-18 06:35:00|39.91|37.71|39.99|37.79|40|37.8|39.9|37.7|0
1637217600000|2021-11-18 06:40:00|40.09|37.89|40.17|37.97|40.18|37.98|40.08|37.88|0
1637217900000|2021-11-18 06:45:00|40.08|37.88|39.9|37.7|40.08|37.88|39.81|37.61|0
1637218200000|2021-11-18 06:50:00|39.85|37.65|39.62|37.42|39.9|37.7|39.62|37.42|0
1637218500000|2021-11-18 06:55:00|39.71|37.51|40.07|37.87|40.07|37.87|39.62|37.42|0
1637218800000|2021-11-18 07:00:00|39.98|37.78|39.89|37.69|40.16|37.96|39.79|37.59|0
1637219100000|2021-11-18 07:05:00|39.98|37.78|40.25|38.05|40.25|38.05|39.88|37.68|0
1637219400000|2021-11-18 07:10:00|40.34|38.14|40.61|38.41|40.71|38.51|40.25|38.05|0
1637219700000|2021-11-18 07:15:00|40.71|38.51|40.52|38.32|40.71|38.51|40.43|38.23|0
1637220000000|2021-11-18 07:20:00|40.43|38.23|40.61|38.41|40.61|38.41|40.33|38.13|0
1637220300000|2021-11-18 07:25:00|40.56|38.36|40.51|38.31|40.61|38.41|40.51|38.31|0
1637220600000|2021-11-18 07:30:00|40.42|38.22|40.42|38.22|40.6|38.4|40.42|38.22|0
1637220900000|2021-11-18 07:35:00|40.41|38.21|40.23|38.03|40.51|38.31|40.23|38.03|0
1637221200000|2021-11-18 07:40:00|40.32|38.12|40.59|38.39|40.59|38.39|40.23|38.03|0
1637221500000|2021-11-18 07:45:00|40.5|38.3|40.4|38.2|40.59|38.39|40.4|38.2|0
1637221800000|2021-11-18 07:50:00|40.5|38.3|40.59|38.39|40.73|38.53|40.49|38.29|0
1637222100000|2021-11-18 07:55:00|40.68|38.48|40.77|38.57|40.96|38.76|40.68|38.48|0
1637222400000|2021-11-18 08:00:00|40.72|38.52|40.49|38.29|40.77|38.57|40.4|38.2|0
1637222700000|2021-11-18 08:05:00|40.29|38.49|40.74|38.94|41.52|39.72|40.29|38.49|0
1637223000000|2021-11-18 08:10:00|40.79|38.99|40.65|38.85|40.84|39.04|40.46|38.66|0
1637223300000|2021-11-18 08:15:00|40.74|38.94|40.83|39.03|41.21|39.41|40.74|38.94|0
1637223600000|2021-11-18 08:20:00|40.92|39.12|41.3|39.5|41.3|39.5|40.92|39.12|0
1637223900000|2021-11-18 08:25:00|41.2|39.4|41.48|39.68|41.48|39.68|41.01|39.21|0
1637224200000|2021-11-18 08:30:00|41.39|39.59|40.73|38.93|41.39|39.59|40.54|38.74|0
1637224500000|2021-11-18 08:35:00|40.77|38.97|41.29|39.49|41.29|39.49|40.73|38.93|0
1637224800000|2021-11-18 08:40:00|41.19|39.39|41.19|39.39|41.28|39.48|40.82|39.02|0
1637225100000|2021-11-18 08:45:00|41.23|39.43|41.37|39.57|41.56|39.76|41.19|39.39|0
1637225400000|2021-11-18 08:50:00|41.28|39.48|41.28|39.48|41.37|39.57|41.18|39.38|0
1637225700000|2021-11-18 08:55:00|41.37|39.57|41.75|39.95|41.75|39.95|41.28|39.48|0
1637226000000|2021-11-18 09:00:00|41.65|39.85|42.8|41|43.38|41.58|41.56|39.76|0
1637226300000|2021-11-18 09:05:00|42.99|41.19|42.89|41.09|43.09|41.29|42.5|40.7|0
1637226600000|2021-11-18 09:10:00|42.79|40.99|42.79|40.99|42.89|41.09|42.5|40.7|0
1637226900000|2021-11-18 09:15:00|42.89|41.09|42.88|41.08|42.89|41.09|42.69|40.89|0
1637227200000|2021-11-18 09:20:00|42.98|41.18|43.36|41.56|43.37|41.57|42.98|41.18|0
1637227500000|2021-11-18 09:25:00|43.41|41.61|43.36|41.56|43.56|41.76|43.27|41.47|0
1637227800000|2021-11-18 09:30:00|43.41|41.61|43.52|41.72|43.91|42.11|43.26|41.46|0
1637228100000|2021-11-18 09:35:00|43.43|41.63|43.42|41.62|43.52|41.72|42.94|41.14|0
1637228400000|2021-11-18 09:40:00|43.33|41.53|43.13|41.33|43.42|41.62|43.03|41.23|0
1637228700000|2021-11-18 09:45:00|43.23|41.43|43.03|41.23|43.32|41.52|42.93|41.13|0
1637229000000|2021-11-18 09:50:00|42.93|41.13|42.64|40.84|42.93|41.13|42.45|40.65|0
1637229300000|2021-11-18 09:55:00|42.55|40.75|42.26|40.46|42.74|40.94|42.16|40.36|0
1637229600000|2021-11-18 10:00:00|42.07|40.27|41.78|39.98|42.25|40.45|41.78|39.98|0
1637229900000|2021-11-18 10:05:00|41.68|39.88|42.06|40.26|42.15|40.35|41.49|39.69|0
1637230200000|2021-11-18 10:10:00|42.15|40.35|42.34|40.54|42.44|40.64|42.15|40.35|0
1637230500000|2021-11-18 10:15:00|42.24|40.44|42.43|40.63|42.48|40.68|42.24|40.44|0
1637230800000|2021-11-18 10:20:00|42.33|40.53|42.14|40.34|42.33|40.53|42.14|40.34|0
1637231100000|2021-11-18 10:25:00|42.24|40.44|42.33|40.53|42.52|40.72|42.14|40.34|0
1637231400000|2021-11-18 10:30:00|42.23|40.43|42.33|40.53|42.33|40.53|42.14|40.34|0
1637231700000|2021-11-18 10:35:00|42.42|40.62|42.32|40.52|42.52|40.72|42.13|40.33|0
1637232000000|2021-11-18 10:40:00|42.42|40.62|42.41|40.61|42.42|40.62|42.22|40.42|0
1637232300000|2021-11-18 10:45:00|42.32|40.52|42.22|40.42|42.41|40.61|42.13|40.33|0
1637232600000|2021-11-18 10:50:00|42.17|40.37|42.5|40.7|42.5|40.7|42.03|40.23|0
1637232900000|2021-11-18 10:55:00|42.55|40.75|42.98|41.18|42.98|41.18|42.5|40.7|0
1637233200000|2021-11-18 11:00:00|42.88|41.08|42.59|40.79|42.98|41.18|42.59|40.79|0
1637233500000|2021-11-18 11:05:00|42.49|40.69|42.3|40.5|42.49|40.69|42.21|40.41|0
1637233800000|2021-11-18 11:10:00|42.4|40.6|42.63|40.83|42.68|40.88|42.15|40.35|0
1637234100000|2021-11-18 11:15:00|42.68|40.88|42.77|40.97|42.87|41.07|42.68|40.88|0
1637234400000|2021-11-18 11:20:00|42.87|41.07|43.25|41.45|43.45|41.65|42.87|41.07|0
1637234700000|2021-11-18 11:25:00|43.3|41.5|43.34|41.54|43.73|41.93|43.3|41.5|0
1637235000000|2021-11-18 11:30:00|43.44|41.64|43.15|41.35|43.54|41.74|43.15|41.35|0
1637235300000|2021-11-18 11:35:00|43.24|41.44|43.14|41.34|43.24|41.44|43.05|41.25|0
1637235600000|2021-11-18 11:40:00|43.24|41.44|42.95|41.15|43.33|41.53|42.9|41.1|0
1637235900000|2021-11-18 11:45:00|43.04|41.24|43.33|41.53|43.33|41.53|43.04|41.24|0
1637236200000|2021-11-18 11:50:00|43.37|41.57|43.03|41.23|43.52|41.72|42.94|41.14|0
1637236500000|2021-11-18 11:55:00|42.94|41.14|42.93|41.13|43.03|41.23|42.84|41.04|0
1637236800000|2021-11-18 12:00:00|43.03|41.23|42.74|40.94|43.13|41.33|42.55|40.75|0
1637237100000|2021-11-18 12:05:00|42.64|40.84|42.35|40.55|42.78|40.98|42.26|40.46|0
1637237400000|2021-11-18 12:10:00|42.26|40.46|42.01|40.21|42.45|40.65|41.97|40.17|0
1637237700000|2021-11-18 12:15:00|41.97|40.17|41.68|39.88|42.06|40.26|41.68|39.88|0
1637238000000|2021-11-18 12:20:00|41.77|39.97|42.15|40.35|42.15|40.35|41.77|39.97|0
1637238300000|2021-11-18 12:25:00|42.2|40.4|42.15|40.35|42.25|40.45|42.05|40.25|0
1637238600000|2021-11-18 12:30:00|42.24|40.44|42.05|40.25|42.29|40.49|42|40.2|0
1637238900000|2021-11-18 12:35:00|42|40.2|41.76|39.96|42.05|40.25|41.67|39.87|0
1637239200000|2021-11-18 12:40:00|41.67|39.87|41.47|39.67|41.71|39.91|41.38|39.58|0
1637239500000|2021-11-18 12:45:00|41.38|39.58|41.33|39.53|41.57|39.77|41.28|39.48|0
1637239800000|2021-11-18 12:50:00|41.38|39.58|41.66|39.86|41.66|39.86|41.28|39.48|0
1637240100000|2021-11-18 12:55:00|41.56|39.76|41.46|39.66|41.56|39.76|41.28|39.48|0
1637240400000|2021-11-18 13:00:00|41.56|39.76|41.27|39.47|41.84|40.04|41.18|39.38|0
1637240700000|2021-11-18 13:05:00|41.32|39.52|41.74|39.94|41.83|40.03|41.32|39.52|0
1637241000000|2021-11-18 13:10:00|41.64|39.84|41.74|39.94|41.74|39.94|41.55|39.75|0
1637241300000|2021-11-18 13:15:00|41.73|39.93|41.26|39.46|41.73|39.93|41.26|39.46|0
1637241600000|2021-11-18 13:20:00|41.21|39.41|41.16|39.36|41.45|39.65|41.07|39.27|0
1637241900000|2021-11-18 13:25:00|41.11|39.31|41.3|39.5|41.35|39.55|41.07|39.27|0
1637242200000|2021-11-18 13:30:00|41.35|39.55|41.53|39.73|41.82|40.02|41.3|39.5|0
1637242500000|2021-11-18 13:35:00|41.63|39.83|42.19|40.39|42.38|40.58|41.63|39.83|0
1637242800000|2021-11-18 13:40:00|42.29|40.49|41.43|39.63|42.29|40.49|41.24|39.44|0
1637243100000|2021-11-18 13:45:00|41.34|39.54|41.71|39.91|41.9|40.1|41.15|39.35|0
1637243400000|2021-11-18 13:50:00|41.62|39.82|41.52|39.72|41.8|40|41.33|39.53|0
1637243700000|2021-11-18 13:55:00|41.42|39.62|41.33|39.53|41.52|39.72|41.33|39.53|0
1637244000000|2021-11-18 14:00:00|41.42|39.62|41.79|39.99|41.79|39.99|41.42|39.62|0
1637244300000|2021-11-18 14:05:00|41.74|39.94|41.98|40.18|42.08|40.28|41.7|39.9|0
1637244600000|2021-11-18 14:10:00|41.89|40.09|42.36|40.56|42.45|40.65|41.89|40.09|0
1637244900000|2021-11-18 14:15:00|42.26|40.46|42.16|40.36|42.36|40.56|42.07|40.27|0
1637245200000|2021-11-18 14:20:00|42.07|40.27|41.5|39.7|42.07|40.27|41.5|39.7|0
1637245500000|2021-11-18 14:25:00|41.4|39.6|41.49|39.69|41.59|39.79|41.07|39.27|0
1637245800000|2021-11-18 14:30:00|41.4|39.6|39.64|37.84|41.59|39.79|39.18|37.38|0
1637246100000|2021-11-18 14:35:00|39.73|37.93|40.18|38.38|40.18|38.38|38.73|36.93|0
1637246400000|2021-11-18 14:40:00|40.27|38.47|39.36|37.56|40.46|38.66|39.26|37.46|0
1637246700000|2021-11-18 14:45:00|39.26|37.46|40.27|38.47|41.01|39.21|39.17|37.37|0
1637247000000|2021-11-18 14:50:00|40.31|38.51|38.45|36.65|40.36|38.56|38|36.2|0
1637247300000|2021-11-18 14:55:00|38.54|36.74|38.71|36.91|39.07|37.27|37.91|36.11|0
1637247600000|2021-11-18 15:00:00|38.53|36.73|38.71|36.91|39.07|37.27|37.91|36.11|0
1637247900000|2021-11-18 15:05:00|38.89|37.09|36.77|34.97|39.34|37.54|36.77|34.97|0
1637248200000|2021-11-18 15:10:00|36.68|34.88|35.83|34.03|36.68|34.88|30.77|28.97|0
1637248500000|2021-11-18 15:15:00|35.91|34.11|34.68|32.88|36.58|34.78|34.68|32.88|0
1637248800000|2021-11-18 15:20:00|34.43|32.63|35.33|33.53|35.66|33.86|33.4|31.6|0
1637249100000|2021-11-18 15:25:00|35.16|33.36|34.91|33.11|35.65|33.85|34.43|32.63|0
1637249400000|2021-11-18 15:30:00|35.03|33.23|36.48|34.68|36.9|35.1|35.03|33.23|0
1637249700000|2021-11-18 15:35:00|36.4|34.6|37.15|35.35|37.67|35.87|36.4|34.6|0
1637250000000|2021-11-18 15:40:00|37.41|35.61|35.97|34.17|37.75|35.95|35.72|33.92|0
1637250300000|2021-11-18 15:45:00|36.05|34.25|36.81|35.01|36.89|35.09|35.8|34|0
1637250600000|2021-11-18 15:50:00|36.64|34.84|36.89|35.09|37.57|35.77|36.38|34.58|0
1637250900000|2021-11-18 15:55:00|36.8|35|36.19|34.39|37.48|35.68|36.19|34.39|0
1637251200000|2021-11-18 16:00:00|36.28|34.48|34.36|32.56|36.53|34.73|34.36|32.56|0
1637251500000|2021-11-18 16:05:00|34.28|32.48|35.43|33.63|35.77|33.97|34.28|32.48|0
1637251800000|2021-11-18 16:10:00|35.35|33.55|36.88|35.08|37.22|35.42|35.18|33.38|0
1637252100000|2021-11-18 16:15:00|37.05|35.25|37.31|35.51|37.66|35.86|37.05|35.25|0
1637252400000|2021-11-18 16:20:00|37.48|35.68|37.3|35.5|37.74|35.94|36.96|35.16|0
1637252700000|2021-11-18 16:25:00|37.39|35.59|37.21|35.41|37.74|35.94|37.21|35.41|0
1637253000000|2021-11-18 16:30:00|37.3|35.5|40.43|38.63|40.52|38.72|37.12|35.32|0
1637253300000|2021-11-18 16:35:00|40.38|38.58|39.34|37.54|41.56|39.76|38.03|36.23|0
1637253600000|2021-11-18 16:40:00|39.52|37.72|39.89|38.09|40.17|38.37|39.07|37.27|0
1637253900000|2021-11-18 16:45:00|39.98|38.18|40.07|38.27|40.63|38.83|39.8|38|0
1637254200000|2021-11-18 16:50:00|40.66|38.86|40.29|38.49|41.03|39.23|40.1|38.3|0
1637254500000|2021-11-18 16:55:00|40.38|38.58|40.19|38.39|40.75|38.95|40.1|38.3|0
1637254800000|2021-11-18 17:00:00|40.38|38.58|42.16|40.36|42.45|40.65|40.38|38.58|0
1637255100000|2021-11-18 17:05:00|42.26|40.46|41.87|40.07|42.35|40.55|41.59|39.79|0
1637255400000|2021-11-18 17:10:00|41.97|40.17|42.63|40.83|42.63|40.83|41.97|40.17|0
1637255700000|2021-11-18 17:15:00|42.54|40.74|42.25|40.45|42.82|41.02|42.15|40.35|0
1637256000000|2021-11-18 17:20:00|42.34|40.54|43.3|41.5|43.3|41.5|42.05|40.25|0
1637256300000|2021-11-18 17:25:00|43.21|41.41|43.49|41.69|43.89|42.09|43.11|41.31|0
1637256600000|2021-11-18 17:30:00|43.59|41.79|43.1|41.3|43.79|41.99|43|41.2|0
1637256900000|2021-11-18 17:35:00|43.2|41.4|42.61|40.81|43.39|41.59|42.23|40.43|0
1637257200000|2021-11-18 17:40:00|42.71|40.91|42.32|40.52|42.71|40.91|42.04|40.24|0
1637257500000|2021-11-18 17:45:00|42.42|40.62|40.53|38.73|42.42|40.62|40.43|38.63|0
1637257800000|2021-11-18 17:50:00|40.43|38.63|40.43|38.63|40.62|38.82|39.51|37.71|0
1637258100000|2021-11-18 17:55:00|40.29|38.49|40.24|38.44|40.34|38.54|39.32|37.52|0
1637258400000|2021-11-18 18:00:00|40.15|38.35|40.79|38.99|40.79|38.99|39.78|37.98|0
1637258700000|2021-11-18 18:05:00|40.7|38.9|41.02|39.22|41.36|39.56|40.7|38.9|0
1637259000000|2021-11-18 18:10:00|41.07|39.27|41.92|40.12|42.21|40.41|41.07|39.27|0
1637259300000|2021-11-18 18:15:00|41.82|40.02|40.32|38.52|41.82|40.02|40.32|38.52|0
1637259600000|2021-11-18 18:20:00|40.41|38.61|40.69|38.89|40.87|39.07|40.13|38.33|0
1637259900000|2021-11-18 18:25:00|40.78|38.98|40.87|39.07|41.15|39.35|40.41|38.61|0
1637260200000|2021-11-18 18:30:00|40.78|38.98|40.96|39.16|41.24|39.44|40.4|38.6|0
1637260500000|2021-11-18 18:35:00|40.87|39.07|40.63|38.83|41.5|39.7|40.63|38.83|0
1637260800000|2021-11-18 18:40:00|40.53|38.73|40.9|39.1|41.19|39.39|40.35|38.55|0
1637261100000|2021-11-18 18:45:00|41|39.2|41.56|39.76|41.66|39.86|41|39.2|0
1637261400000|2021-11-18 18:50:00|41.47|39.67|40.8|39|41.47|39.67|40.71|38.91|0
1637261700000|2021-11-18 18:55:00|40.9|39.1|41.27|39.47|41.27|39.47|40.62|38.82|0
1637262000000|2021-11-18 19:00:00|41.18|39.38|40.89|39.09|41.36|39.56|39.78|37.98|0
1637262300000|2021-11-18 19:05:00|40.98|39.18|41.17|39.37|41.64|39.84|40.89|39.09|0
1637262600000|2021-11-18 19:10:00|41.07|39.27|41.07|39.27|41.36|39.56|40.6|38.8|0
1637262900000|2021-11-18 19:15:00|40.88|39.08|40.46|38.66|41.16|39.36|40.41|38.61|0
1637263200000|2021-11-18 19:20:00|40.51|38.71|39.76|37.96|40.51|38.71|39.76|37.96|0
1637263500000|2021-11-18 19:25:00|39.94|38.14|39.76|37.96|39.99|38.19|39.21|37.41|0
1637263800000|2021-11-18 19:30:00|39.66|37.86|40.12|38.32|40.12|38.32|38.75|36.95|0
1637264100000|2021-11-18 19:35:00|40.22|38.42|40.3|38.5|40.59|38.79|39.84|38.04|0
1637264400000|2021-11-18 19:40:00|40.21|38.41|40.39|38.59|40.68|38.88|40.21|38.41|0
1637264700000|2021-11-18 19:45:00|40.49|38.69|41.14|39.34|41.37|39.57|40.49|38.69|0
1637265000000|2021-11-18 19:50:00|41.05|39.25|41.61|39.81|41.9|40.1|40.95|39.15|0
1637265300000|2021-11-18 19:55:00|41.7|39.9|41.7|39.9|41.89|40.09|41.13|39.33|0
1637265600000|2021-11-18 20:00:00|41.8|40|41.79|39.99|42.37|40.57|41.23|39.43|0
1637265900000|2021-11-18 20:05:00|41.89|40.09|42.56|40.76|42.56|40.76|41.7|39.9|0
1637266200000|2021-11-18 20:10:00|42.46|40.66|42.07|40.27|42.85|41.05|41.79|39.99|0
1637266500000|2021-11-18 20:15:00|42.17|40.37|41.69|39.89|42.17|40.37|41.4|39.6|0
1637266800000|2021-11-18 20:20:00|41.78|39.98|41.97|40.17|42.35|40.55|41.5|39.7|0
1637267100000|2021-11-18 20:25:00|42.07|40.27|42.64|40.84|42.64|40.84|42.07|40.27|0
1637267400000|2021-11-18 20:30:00|42.54|40.74|42.25|40.45|42.74|40.94|41.77|39.97|0
1637267700000|2021-11-18 20:35:00|42.35|40.55|43.33|41.53|43.52|41.72|41.96|40.16|0
1637268000000|2021-11-18 20:40:00|43.43|41.63|43.52|41.72|44.3|42.5|43.14|41.34|0
1637268300000|2021-11-18 20:45:00|43.42|41.62|43.9|42.1|44.88|43.08|43.42|41.62|0
1637268600000|2021-11-18 20:50:00|43.81|42.01|43.8|42|44.59|42.79|43.7|41.9|0
1637268900000|2021-11-18 20:55:00|43.7|41.9|43.7|41.9|44.39|42.59|42.74|40.94|0
1637269200000|2021-11-18 21:00:00|43.8|42|43.89|42.09|44.88|43.08|43.8|42|0
1637269500000|2021-11-18 21:05:00|43.84|42.04|44.49|42.69|45.08|43.28|43.84|42.04|0
1637269800000|2021-11-18 21:10:00|44.39|42.59|43.04|41.24|44.49|42.69|43.04|41.24|0
1637270100000|2021-11-18 21:15:00|43.72|41.52|44.39|42.19|44.39|42.19|43.72|41.52|0
1637270400000|2021-11-18 21:20:00|44.29|42.09|44.49|42.29|44.49|42.29|44.29|42.09|0
1637270700000|2021-11-18 21:25:00|44.48|42.28|44.77|42.57|44.82|42.62|44.48|42.28|0
1637271000000|2021-11-18 21:30:00|44.87|42.67|44.97|42.77|44.97|42.77|44.77|42.57|0
1637271300000|2021-11-18 21:35:00|44.87|42.67|45.26|43.06|45.26|43.06|44.87|42.67|0
1637271600000|2021-11-18 21:40:00|45.16|42.96|45.16|42.96|45.26|43.06|45.16|42.96|0
1637271900000|2021-11-18 21:45:00|45.25|43.05|45.55|43.35|45.55|43.35|45.16|42.96|0
1637272200000|2021-11-18 21:50:00|45.45|43.25|46.04|43.84|46.24|44.04|45.45|43.25|0
1637272500000|2021-11-18 21:55:00|46.14|43.94|45.69|43.49|46.24|44.04|45.59|43.39|0
1637272800000|2021-11-18 22:00:00|45.71|43.51|45.82|43.62|45.82|43.62|45.71|43.51|0
1637273100000|2021-11-18 22:05:00|45.67|43.47|45.62|43.42|45.71|43.51|45.62|43.42|0
1637273400000|2021-11-18 22:10:00|45.67|43.47|45.66|43.46|45.71|43.51|45.64|43.44|0
1637273700000|2021-11-18 22:15:00|45.61|43.41|45.62|43.42|45.62|43.42|45.61|43.41|0
1637274000000|2021-11-18 22:20:00|45.64|43.44|45.62|43.42|45.64|43.44|45.61|43.41|0
1637274300000|2021-11-18 22:25:00|45.61|43.41|45.61|43.41|45.61|43.41|45.61|43.41|0
1637274600000|2021-11-18 22:30:00|45.6|43.4|45.58|43.38|45.6|43.4|45.58|43.38|0
1637274900000|2021-11-18 22:35:00|45.65|43.45|45.6|43.4|45.65|43.45|45.6|43.4|0
1637275500000|2021-11-18 22:45:00|45.56|43.36|45.73|43.53|45.73|43.53|45.56|43.36|0
1637275800000|2021-11-18 22:50:00|45.72|43.52|45.73|43.53|45.73|43.53|45.71|43.51|0
1637276100000|2021-11-18 22:55:00|45.7|43.5|45.67|43.47|45.74|43.54|45.64|43.44|0
1637276400000|2021-11-18 23:00:00|45.94|43.74|44.8|42.6|45.94|43.74|44.8|42.6|0
1637276700000|2021-11-18 23:05:00|45|42.8|45.59|43.39|45.59|43.39|44.9|42.7|0
1637277000000|2021-11-18 23:10:00|45.69|43.49|45.88|43.68|45.98|43.78|45.63|43.43|0
1637277300000|2021-11-18 23:15:00|45.98|43.78|46.28|44.08|46.48|44.28|45.88|43.68|0
1637277600000|2021-11-18 23:20:00|46.38|44.18|45.97|43.77|46.38|44.18|45.77|43.57|0
1637277900000|2021-11-18 23:25:00|45.87|43.67|45.97|43.77|45.97|43.77|45.62|43.42|0
1637278200000|2021-11-18 23:30:00|46.02|43.82|45.67|43.47|46.07|43.87|45.67|43.47|0
1637278500000|2021-11-18 23:35:00|45.57|43.37|45.46|43.26|45.67|43.47|45.46|43.26|0
1637278800000|2021-11-18 23:40:00|45.56|43.36|45.46|43.26|45.66|43.46|45.26|43.06|0
1637279100000|2021-11-18 23:45:00|45.51|43.31|46.15|43.95|46.26|44.06|45.51|43.31|0
1637279400000|2021-11-18 23:50:00|46.25|44.05|45.95|43.75|46.35|44.15|45.95|43.75|0
1637279700000|2021-11-18 23:55:00|45.75|43.55|45.55|43.35|45.95|43.75|45.55|43.35|0
1637280000000|2021-11-19 00:00:00|45.45|43.25|45.84|43.64|45.84|43.64|45.25|43.05|0
1637280300000|2021-11-19 00:05:00|45.94|43.74|46.54|44.34|46.54|44.34|45.94|43.74|0
1637280600000|2021-11-19 00:10:00|46.44|44.24|45.74|43.54|46.44|44.24|45.74|43.54|0
1637280900000|2021-11-19 00:15:00|45.64|43.44|45.63|43.43|45.73|43.53|45.44|43.24|0
1637281200000|2021-11-19 00:20:00|45.53|43.33|45.33|43.13|45.63|43.43|45.33|43.13|0
1637281500000|2021-11-19 00:25:00|45.43|43.23|45.72|43.52|45.73|43.53|45.13|42.93|0
1637281800000|2021-11-19 00:30:00|45.82|43.62|45.92|43.72|46.12|43.92|45.72|43.52|0
1637282100000|2021-11-19 00:35:00|45.82|43.62|45.92|43.72|45.92|43.72|45.62|43.42|0
1637282400000|2021-11-19 00:40:00|45.82|43.62|45.61|43.41|45.92|43.72|45.61|43.41|0
1637282700000|2021-11-19 00:45:00|45.66|43.46|45.81|43.61|45.91|43.71|45.66|43.46|0
1637283000000|2021-11-19 00:50:00|45.91|43.71|46.2|44|46.21|44.01|45.91|43.71|0
1637283300000|2021-11-19 00:55:00|46.1|43.9|46|43.8|46.2|44|45.9|43.7|0
1637283600000|2021-11-19 01:00:00|45.9|43.7|45.8|43.6|45.9|43.7|45.5|43.3|0
1637283900000|2021-11-19 01:05:00|45.7|43.5|45.4|43.2|45.8|43.6|45.4|43.2|0
1637284200000|2021-11-19 01:10:00|45.3|43.1|45.49|43.29|45.59|43.39|45.1|42.9|0
1637284500000|2021-11-19 01:15:00|45.44|43.24|45.79|43.59|45.89|43.69|45.39|43.19|0
1637284800000|2021-11-19 01:20:00|45.69|43.49|45.98|43.78|46.09|43.89|45.69|43.49|0
1637285100000|2021-11-19 01:25:00|46.03|43.83|45.78|43.58|46.08|43.88|45.78|43.58|0
1637285400000|2021-11-19 01:30:00|45.68|43.48|45.78|43.58|45.88|43.68|45.48|43.28|0
1637285700000|2021-11-19 01:35:00|45.87|43.67|45.97|43.77|46.17|43.97|45.87|43.67|0
1637286000000|2021-11-19 01:40:00|46.02|43.82|46.07|43.87|46.17|43.97|45.97|43.77|0
1637286300000|2021-11-19 01:45:00|46.17|43.97|48.92|46.72|49.03|46.83|45.97|43.77|0
1637286600000|2021-11-19 01:50:00|49.03|46.83|48.92|46.72|49.23|47.03|48.4|46.2|0
1637286900000|2021-11-19 01:55:00|49.02|46.82|48.14|45.94|49.23|47.03|48.14|45.94|0
1637287200000|2021-11-19 02:00:00|48.29|46.09|48.19|45.99|48.45|46.25|47.88|45.68|0
1637287500000|2021-11-19 02:05:00|48.08|45.88|48.29|46.09|48.34|46.14|48.03|45.83|0
1637287800000|2021-11-19 02:10:00|48.18|45.98|49.01|46.81|49.01|46.81|48.08|45.88|0
1637288100000|2021-11-19 02:15:00|48.9|46.7|48.38|46.18|49.01|46.81|48.17|45.97|0
1637288400000|2021-11-19 02:20:00|48.43|46.23|48.58|46.38|48.69|46.49|48.28|46.08|0
1637288700000|2021-11-19 02:25:00|48.63|46.43|49.52|47.32|49.52|47.32|48.58|46.38|0
1637289000000|2021-11-19 02:30:00|49.42|47.22|50.15|47.95|50.58|48.38|49.31|47.11|0
1637289300000|2021-11-19 02:35:00|50.26|48.06|50.79|48.59|50.79|48.59|50.26|48.06|0
1637289600000|2021-11-19 02:40:00|50.68|48.48|50.62|48.42|50.78|48.58|50.57|48.37|0
1637289900000|2021-11-19 02:45:00|50.57|48.37|51.1|48.9|51.21|49.01|50.57|48.37|0
1637290200000|2021-11-19 02:50:00|50.99|48.79|50.88|48.68|51.15|48.95|50.88|48.68|0
1637290500000|2021-11-19 02:55:00|50.77|48.57|51.2|49|51.2|49|50.77|48.57|0
1637290800000|2021-11-19 03:00:00|51.31|49.11|50.87|48.67|51.52|49.32|50.66|48.46|0
1637291100000|2021-11-19 03:05:00|50.77|48.57|51.08|48.88|51.19|48.99|50.77|48.57|0
1637291400000|2021-11-19 03:10:00|51.19|48.99|52.27|50.07|52.38|50.18|50.87|48.67|0
1637291700000|2021-11-19 03:15:00|52.38|50.18|52.27|50.07|52.49|50.29|51.94|49.74|0
1637292000000|2021-11-19 03:20:00|52.38|50.18|52.26|50.06|52.38|50.18|51.94|49.74|0
1637292300000|2021-11-19 03:25:00|52.15|49.95|52.04|49.84|52.15|49.95|51.93|49.73|0
1637292600000|2021-11-19 03:30:00|51.93|49.73|51.5|49.3|52.04|49.84|51.39|49.19|0
1637292900000|2021-11-19 03:35:00|51.6|49.4|51.06|48.86|51.6|49.4|51.06|48.86|0
1637293200000|2021-11-19 03:40:00|51.11|48.91|51.17|48.97|51.17|48.97|50.85|48.65|0
1637293500000|2021-11-19 03:45:00|51.16|48.96|51.38|49.18|51.38|49.18|51.16|48.96|0
1637293800000|2021-11-19 03:50:00|51.27|49.07|51.59|49.39|51.59|49.39|51.27|49.07|0
1637294100000|2021-11-19 03:55:00|51.7|49.5|51.58|49.38|51.75|49.55|51.48|49.28|0
1637294400000|2021-11-19 04:00:00|51.48|49.28|51.74|49.54|51.8|49.6|51.37|49.17|0
1637294700000|2021-11-19 04:05:00|51.8|49.6|52.12|49.92|52.12|49.92|51.58|49.38|0
1637295000000|2021-11-19 04:10:00|52.23|50.03|52.23|50.03|52.34|50.14|52.01|49.81|0
1637295300000|2021-11-19 04:15:00|52.22|50.02|52|49.8|52.22|50.02|52|49.8|0
1637295600000|2021-11-19 04:20:00|52.06|49.86|51.78|49.58|52.11|49.91|51.78|49.58|0
1637295900000|2021-11-19 04:25:00|51.89|49.69|51.56|49.36|51.89|49.69|51.45|49.25|0
1637296200000|2021-11-19 04:30:00|51.67|49.47|51.56|49.36|51.78|49.58|51.45|49.25|0
1637296500000|2021-11-19 04:35:00|51.45|49.25|51.45|49.25|51.56|49.36|51.28|49.08|0
1637296800000|2021-11-19 04:40:00|51.5|49.3|51.66|49.46|51.77|49.57|51.45|49.25|0
1637297100000|2021-11-19 04:45:00|51.77|49.57|51.87|49.67|51.98|49.78|51.55|49.35|0
1637297400000|2021-11-19 04:50:00|51.82|49.62|51.43|49.23|51.98|49.78|51.43|49.23|0
1637297700000|2021-11-19 04:55:00|51.38|49.18|51.43|49.23|51.65|49.45|51.38|49.18|0
1637298000000|2021-11-19 05:00:00|51.32|49.12|51.75|49.55|51.75|49.55|51.21|49.01|0
1637298300000|2021-11-19 05:05:00|51.64|49.44|51.86|49.66|51.86|49.66|51.64|49.44|0
1637298600000|2021-11-19 05:10:00|51.64|49.44|51.1|48.9|51.64|49.44|50.88|48.68|0
1637298900000|2021-11-19 05:15:00|51.15|48.95|50.98|48.78|51.31|49.11|50.77|48.57|0
1637299200000|2021-11-19 05:20:00|50.88|48.68|51.2|49|51.2|49|50.56|48.36|0
1637299500000|2021-11-19 05:25:00|51.09|48.89|50.98|48.78|51.3|49.1|50.98|48.78|0
1637299800000|2021-11-19 05:30:00|50.87|48.67|50.97|48.77|51.08|48.88|50.76|48.56|0
1637300100000|2021-11-19 05:35:00|50.87|48.67|51.4|49.2|51.4|49.2|50.86|48.66|0
1637300400000|2021-11-19 05:40:00|51.29|49.09|51.18|48.98|51.51|49.31|51.07|48.87|0
1637300700000|2021-11-19 05:45:00|51.29|49.09|51.07|48.87|51.45|49.25|51.07|48.87|0
1637301000000|2021-11-19 05:50:00|50.96|48.76|50.96|48.76|51.5|49.3|50.85|48.65|0
1637301300000|2021-11-19 05:55:00|50.85|48.65|50.63|48.43|50.96|48.76|50.63|48.43|0
1637301600000|2021-11-19 06:00:00|50.74|48.54|50.95|48.75|51.06|48.86|50.63|48.43|0
1637301900000|2021-11-19 06:05:00|50.84|48.64|50.84|48.64|50.95|48.75|50.73|48.53|0
1637302200000|2021-11-19 06:10:00|50.73|48.53|51.37|49.17|51.48|49.28|50.73|48.53|0
1637302500000|2021-11-19 06:15:00|51.26|49.06|51.05|48.85|51.32|49.12|50.83|48.63|0
1637302800000|2021-11-19 06:20:00|51.15|48.95|51.36|49.16|51.37|49.17|51.04|48.84|0
1637303100000|2021-11-19 06:25:00|51.47|49.27|51.58|49.38|51.58|49.38|51.36|49.16|0
1637303400000|2021-11-19 06:30:00|51.69|49.49|52.01|49.81|52.12|49.92|51.69|49.49|0
1637303700000|2021-11-19 06:35:00|51.9|49.7|51.68|49.48|52.01|49.81|51.46|49.26|0
1637304000000|2021-11-19 06:40:00|51.73|49.53|51.46|49.26|51.89|49.69|51.46|49.26|0
1637304300000|2021-11-19 06:45:00|51.57|49.37|51.45|49.25|51.57|49.37|51.35|49.15|0
1637304600000|2021-11-19 06:50:00|51.56|49.36|51.56|49.36|51.56|49.36|51.34|49.14|0
1637304900000|2021-11-19 06:55:00|51.67|49.47|51.45|49.25|51.67|49.47|51.39|49.19|0
1637305200000|2021-11-19 07:00:00|51.34|49.14|51.23|49.03|51.55|49.35|51.23|49.03|0
1637305500000|2021-11-19 07:05:00|51.17|48.97|51.55|49.35|51.98|49.78|51.12|48.92|0
1637305800000|2021-11-19 07:10:00|51.65|49.45|51.38|49.18|51.65|49.45|51.22|49.02|0
1637306100000|2021-11-19 07:15:00|51.33|49.13|51.65|49.45|51.76|49.56|51.33|49.13|0
1637306400000|2021-11-19 07:20:00|51.54|49.34|51.53|49.33|51.86|49.66|51.53|49.33|0
1637306700000|2021-11-19 07:25:00|51.43|49.23|51.21|49.01|51.53|49.33|51.1|48.9|0
1637307000000|2021-11-19 07:30:00|51.31|49.11|51.53|49.33|51.53|49.33|51.1|48.9|0
1637307300000|2021-11-19 07:35:00|51.64|49.44|51.63|49.43|51.74|49.54|51.52|49.32|0
1637307600000|2021-11-19 07:40:00|51.74|49.54|51.74|49.54|51.74|49.54|51.57|49.37|0
1637307900000|2021-11-19 07:45:00|51.95|49.75|52.94|50.74|52.94|50.74|51.84|49.64|0
1637308200000|2021-11-19 07:50:00|52.83|50.63|51.84|49.64|52.94|50.74|51.73|49.53|0
1637308500000|2021-11-19 07:55:00|51.73|49.53|51.18|48.98|51.84|49.64|51.18|48.98|0
1637308800000|2021-11-19 08:00:00|51.08|48.88|51.24|49.04|52.6|50.4|50.6|48.4|0
1637309100000|2021-11-19 08:05:00|50.83|49.03|51.04|49.24|51.47|49.67|50.62|48.82|0
1637309400000|2021-11-19 08:10:00|51.15|49.35|50.82|49.02|51.15|49.35|50.51|48.71|0
1637309700000|2021-11-19 08:15:00|50.87|49.07|50.44|48.64|50.93|49.13|50.29|48.49|0
1637310000000|2021-11-19 08:20:00|50.29|48.49|51.03|49.23|51.03|49.23|50.28|48.48|0
1637310300000|2021-11-19 08:25:00|50.97|49.17|51.24|49.44|51.46|49.66|50.81|49.01|0
1637310600000|2021-11-19 08:30:00|51.35|49.55|50.91|49.11|51.45|49.65|50.7|48.9|0
1637310900000|2021-11-19 08:35:00|50.86|49.06|50.91|49.11|51.02|49.22|50.7|48.9|0
1637311200000|2021-11-19 08:40:00|51.02|49.22|50.8|49|51.02|49.22|50.48|48.68|0
1637311500000|2021-11-19 08:45:00|50.59|48.79|50.69|48.89|51.12|49.32|50.58|48.78|0
1637311800000|2021-11-19 08:50:00|50.58|48.78|51.16|49.36|51.22|49.42|50.58|48.78|0
1637312100000|2021-11-19 08:55:00|50.68|48.88|50.47|48.67|50.9|49.1|50.47|48.67|0
1637312400000|2021-11-19 09:00:00|50.36|48.56|50.36|48.56|50.79|48.99|50.14|48.34|0
1637312700000|2021-11-19 09:05:00|50.46|48.66|50.35|48.55|50.46|48.66|50.14|48.34|0
1637313000000|2021-11-19 09:10:00|50.25|48.45|50.46|48.66|50.46|48.66|50.14|48.34|0
1637313300000|2021-11-19 09:15:00|50.45|48.65|50.77|48.97|50.88|49.08|50.14|48.34|0
1637313600000|2021-11-19 09:20:00|50.88|49.08|50.55|48.75|50.98|49.18|50.55|48.75|0
1637313900000|2021-11-19 09:25:00|50.66|48.86|48.66|46.86|50.87|49.07|48.66|46.86|0
1637314200000|2021-11-19 09:30:00|48.76|46.96|48.03|46.23|48.76|46.96|47.42|45.62|0
1637314500000|2021-11-19 09:35:00|47.72|45.92|47|45.2|48.03|46.23|47|45.2|0
1637314800000|2021-11-19 09:40:00|46.9|45.1|46.43|44.63|48.76|46.96|46.23|44.43|0
1637315100000|2021-11-19 09:45:00|46.57|44.77|48.54|46.74|50.07|48.27|46.53|44.73|0
1637315400000|2021-11-19 09:50:00|48.44|46.64|47.14|45.34|49.35|47.55|47.14|45.34|0
1637315700000|2021-11-19 09:55:00|47.24|45.44|46.93|45.13|48.03|46.23|46.74|44.94|0
1637316000000|2021-11-19 10:00:00|46.74|44.94|44.7|42.9|47.03|45.23|44.41|42.61|0
1637316300000|2021-11-19 10:05:00|44.51|42.71|43.19|41.39|45.27|43.47|42.91|41.11|0
1637316600000|2021-11-19 10:10:00|43.09|41.29|41.17|39.37|43.09|41.29|40.36|38.56|0
1637316900000|2021-11-19 10:15:00|41.26|39.46|42.39|40.59|43.37|41.57|40.9|39.1|0
1637317200000|2021-11-19 10:20:00|42.16|40.36|43.55|41.75|44.4|42.6|41.71|39.91|0
1637317500000|2021-11-19 10:25:00|43.5|41.7|44.68|42.88|45.35|43.55|43.5|41.7|0
1637317800000|2021-11-19 10:30:00|44.58|42.78|43.25|41.45|45.25|43.45|42.73|40.93|0
1637318100000|2021-11-19 10:35:00|43.39|41.59|44|42.2|44.1|42.3|43.06|41.26|0
1637318400000|2021-11-19 10:40:00|44.14|42.34|43.81|42.01|44.77|42.97|43.71|41.91|0
1637318700000|2021-11-19 10:45:00|43.62|41.82|43.61|41.81|44.09|42.29|43.24|41.44|0
1637319000000|2021-11-19 10:50:00|43.9|42.1|44.28|42.48|44.66|42.86|43.42|41.62|0
1637319300000|2021-11-19 10:55:00|44.37|42.57|44.9|43.1|45.24|43.44|44.18|42.38|0
1637319600000|2021-11-19 11:00:00|44.95|43.15|43.98|42.18|45.43|43.63|43.89|42.09|0
1637319900000|2021-11-19 11:05:00|44.08|42.28|42.98|41.18|44.08|42.28|42.52|40.72|0
1637320200000|2021-11-19 11:10:00|42.75|40.95|42.56|40.76|43.41|41.61|42.37|40.57|0
1637320500000|2021-11-19 11:15:00|42.61|40.81|43.4|41.6|43.78|41.98|42.47|40.67|0
1637320800000|2021-11-19 11:20:00|43.31|41.51|42.69|40.89|43.31|41.51|42.65|40.85|0
1637321100000|2021-11-19 11:25:00|42.65|40.85|43.49|41.69|43.59|41.79|42.65|40.85|0
1637321400000|2021-11-19 11:30:00|43.68|41.88|41.62|39.82|43.77|41.97|41.53|39.73|0
1637321700000|2021-11-19 11:35:00|41.44|39.64|40.61|38.81|41.99|40.19|40.52|38.72|0
1637322000000|2021-11-19 11:40:00|40.43|38.63|43.26|41.46|43.26|41.46|39.31|37.51|0
1637322300000|2021-11-19 11:45:00|43.17|41.37|41.8|40|43.35|41.55|41.8|40|0
1637322600000|2021-11-19 11:50:00|41.62|39.82|41.71|39.91|42.44|40.64|40.98|39.18|0
1637322900000|2021-11-19 11:55:00|41.66|39.86|41.79|39.99|41.89|40.09|41.07|39.27|0
1637323200000|2021-11-19 12:00:00|41.89|40.09|42.16|40.36|42.16|40.36|41.7|39.9|0
1637323500000|2021-11-19 12:05:00|42.43|40.63|43.64|41.84|43.74|41.94|42.25|40.45|0
1637323800000|2021-11-19 12:10:00|43.55|41.75|42.46|40.66|43.55|41.75|41.69|39.89|0
1637324100000|2021-11-19 12:15:00|42.55|40.75|42.64|40.84|42.73|40.93|42.09|40.29|0
1637324400000|2021-11-19 12:20:00|42.54|40.74|43|41.2|43|41.2|42.45|40.65|0
1637324700000|2021-11-19 12:25:00|42.91|41.11|43.84|42.04|43.84|42.04|42.72|40.92|0
1637325000000|2021-11-19 12:30:00|43.74|41.94|43.06|41.26|43.74|41.94|42.41|40.61|0
1637325300000|2021-11-19 12:35:00|43.25|41.45|42.04|40.24|43.71|41.91|41.95|40.15|0
1637325600000|2021-11-19 12:40:00|42.13|40.33|40.85|39.05|42.13|40.33|40.67|38.87|0
1637325900000|2021-11-19 12:45:00|40.76|38.96|41.12|39.32|41.39|39.59|40.32|38.52|0
1637326200000|2021-11-19 12:50:00|41.21|39.41|42.18|40.38|42.32|40.52|40.76|38.96|0
1637326500000|2021-11-19 12:55:00|42.09|40.29|42.22|40.42|42.36|40.56|41.73|39.93|0
1637326800000|2021-11-19 13:00:00|42.36|40.56|41.87|40.07|42.54|40.74|41.6|39.8|0
1637327100000|2021-11-19 13:05:00|41.78|39.98|42.41|40.61|42.78|40.98|41.59|39.79|0
1637327400000|2021-11-19 13:10:00|42.5|40.7|41.5|39.7|42.5|40.7|41.14|39.34|0
1637327700000|2021-11-19 13:15:00|41.45|39.65|41.49|39.69|41.68|39.88|41.14|39.34|0
1637328000000|2021-11-19 13:20:00|41.4|39.6|42.35|40.55|42.4|40.6|41.31|39.51|0
1637328300000|2021-11-19 13:25:00|42.22|40.42|42.58|40.78|42.58|40.78|41.22|39.42|0
1637328600000|2021-11-19 13:30:00|42.76|40.96|42.03|40.23|42.76|40.96|41.48|39.68|0
1637328900000|2021-11-19 13:35:00|41.94|40.14|42.57|40.77|42.67|40.87|41.94|40.14|0
1637329200000|2021-11-19 13:40:00|42.62|40.82|43.87|42.07|44.06|42.26|42.57|40.77|0
1637329500000|2021-11-19 13:45:00|43.97|42.17|43.96|42.16|44.34|42.54|43.87|42.07|0
1637329800000|2021-11-19 13:50:00|44.06|42.26|44.43|42.63|44.81|43.01|43.58|41.78|0
1637330100000|2021-11-19 13:55:00|44.53|42.73|43.95|42.15|44.81|43.01|43.86|42.06|0
1637330400000|2021-11-19 14:00:00|43.77|41.97|42.55|40.75|43.77|41.97|42.55|40.75|0
1637330700000|2021-11-19 14:05:00|42.65|40.85|43.01|41.21|43.57|41.77|42.37|40.57|0
1637331000000|2021-11-19 14:10:00|42.92|41.12|45.08|43.28|45.37|43.57|42.73|40.93|0
1637331300000|2021-11-19 14:15:00|44.99|43.19|46.53|44.73|47.82|46.02|44.8|43|0
1637331600000|2021-11-19 14:20:00|46.63|44.83|46.24|44.44|47.52|45.72|45.75|43.95|0
1637331900000|2021-11-19 14:25:00|46.92|45.12|46.52|44.72|47.52|45.72|45.26|43.46|0
1637332200000|2021-11-19 14:30:00|46.82|45.02|42.54|40.74|47.02|45.22|41.8|40|0
1637332500000|2021-11-19 14:35:00|42.82|41.02|42.96|41.16|44.15|42.35|42.3|40.5|0
1637332800000|2021-11-19 14:40:00|43.06|41.26|44.11|42.31|44.11|42.31|42.21|40.41|0
1637333100000|2021-11-19 14:45:00|44.5|42.7|43.72|41.92|44.89|43.09|42.58|40.78|0
1637333400000|2021-11-19 14:50:00|43.82|42.02|43.4|41.6|44.4|42.6|42.2|40.4|0
1637333700000|2021-11-19 14:55:00|43.21|41.41|45.16|43.36|45.36|43.56|42.92|41.12|0
1637334000000|2021-11-19 15:00:00|45.26|43.46|41.86|40.06|45.36|43.56|41.77|39.97|0
1637334300000|2021-11-19 15:05:00|41.95|40.15|43.13|41.33|43.71|41.91|41.2|39.4|0
1637334600000|2021-11-19 15:10:00|43.04|41.24|43.7|41.9|43.7|41.9|42|40.2|0
1637334900000|2021-11-19 15:15:00|43.8|42|43.7|41.9|44.09|42.29|42.46|40.66|0
1637335200000|2021-11-19 15:20:00|43.8|42|42.93|41.13|43.99|42.19|42.74|40.94|0
1637335500000|2021-11-19 15:25:00|43.07|41.27|41.24|39.44|43.31|41.51|41.05|39.25|0
1637335800000|2021-11-19 15:30:00|41.14|39.34|42.64|40.84|42.64|40.84|40.96|39.16|0
1637336100000|2021-11-19 15:35:00|42.54|40.74|43.68|41.88|43.68|41.88|41.88|40.08|0
1637336400000|2021-11-19 15:40:00|43.59|41.79|44.36|42.56|44.75|42.95|43.39|41.59|0
1637336700000|2021-11-19 15:45:00|44.46|42.66|43.77|41.97|44.55|42.75|42.91|41.11|0
1637337000000|2021-11-19 15:50:00|43.87|42.07|43|41.2|44.26|42.46|42.01|40.21|0
1637337300000|2021-11-19 15:55:00|43.1|41.3|43.09|41.29|44.06|42.26|42.9|41.1|0
1637337600000|2021-11-19 16:00:00|43|41.2|44.93|43.13|44.93|43.13|42.9|41.1|0
1637337900000|2021-11-19 16:05:00|45.03|43.23|44.68|42.88|45.22|43.42|44.24|42.44|0
1637338200000|2021-11-19 16:10:00|44.63|42.83|44.92|43.12|45.32|43.52|44.44|42.64|0
1637338500000|2021-11-19 16:15:00|45.02|43.22|45.71|43.91|46.01|44.21|45.02|43.22|0
1637338800000|2021-11-19 16:20:00|45.81|44.01|45.31|43.51|46.01|44.21|45.01|43.21|0
1637339100000|2021-11-19 16:25:00|45.41|43.61|45.8|44|45.8|44|44.81|43.01|0
1637339400000|2021-11-19 16:30:00|45.9|44.1|43.1|41.3|46.6|44.8|42.91|41.11|0
1637339700000|2021-11-19 16:35:00|43.2|41.4|43.79|41.99|44.18|42.38|43.2|41.4|0
1637340000000|2021-11-19 16:40:00|43.69|41.89|43.78|41.98|44.18|42.38|43.39|41.59|0
1637340300000|2021-11-19 16:45:00|43.83|42.03|43.29|41.49|44.18|42.38|43.19|41.39|0
1637340600000|2021-11-19 16:50:00|43.19|41.39|43.09|41.29|43.68|41.88|42.7|40.9|0
1637340900000|2021-11-19 16:55:00|42.99|41.19|41.61|39.81|43.48|41.68|41.61|39.81|0
1637341200000|2021-11-19 17:00:00|41.65|39.85|41.05|39.25|42.09|40.29|40.8|39|0
1637341500000|2021-11-19 17:05:00|41.15|39.35|41.44|39.64|41.73|39.93|41.15|39.35|0
1637341800000|2021-11-19 17:10:00|41.63|39.83|42.82|41.02|42.82|41.02|41.63|39.83|0
1637342100000|2021-11-19 17:15:00|42.62|40.82|41.97|40.17|42.62|40.82|41.72|39.92|0
1637342400000|2021-11-19 17:20:00|42.02|40.22|42.51|40.71|42.51|40.71|41.62|39.82|0
1637342700000|2021-11-19 17:25:00|42.41|40.61|43.71|41.91|43.81|42.01|42.41|40.61|0
1637343000000|2021-11-19 17:30:00|43.81|42.01|44.31|42.51|44.41|42.61|43.81|42.01|0
1637343300000|2021-11-19 17:35:00|44.41|42.61|44.71|42.91|45.84|44.04|44.41|42.61|0
1637343600000|2021-11-19 17:40:00|44.61|42.81|43.79|41.99|44.71|42.91|43.1|41.3|0
1637343900000|2021-11-19 17:45:00|43.69|41.89|43.39|41.59|43.79|41.99|42.9|41.1|0
1637344200000|2021-11-19 17:50:00|43.29|41.49|44.19|42.39|44.29|42.49|43.19|41.39|0
1637344500000|2021-11-19 17:55:00|44.09|42.29|43.28|41.48|44.29|42.49|43.28|41.48|0
1637344800000|2021-11-19 18:00:00|43.38|41.58|43.28|41.48|43.48|41.68|42.79|40.99|0
1637345100000|2021-11-19 18:05:00|43.38|41.58|43.48|41.68|43.78|41.98|43.28|41.48|0
1637345400000|2021-11-19 18:10:00|43.58|41.78|42.58|40.78|43.78|41.98|41.9|40.1|0
1637345700000|2021-11-19 18:15:00|42.48|40.68|41.89|40.09|42.88|41.08|41.12|39.32|0
1637346000000|2021-11-19 18:20:00|41.99|40.19|41.6|39.8|42.08|40.28|41.41|39.61|0
1637346300000|2021-11-19 18:25:00|41.69|39.89|39.13|37.33|41.69|39.89|39.04|37.24|0
1637346600000|2021-11-19 18:30:00|39.04|37.24|39.13|37.33|39.78|37.98|38.76|36.96|0
1637346900000|2021-11-19 18:35:00|39.22|37.42|37.61|35.81|39.31|37.51|37.21|35.41|0
1637347200000|2021-11-19 18:40:00|37.7|35.9|38.29|36.49|38.29|36.49|36.59|34.79|0
1637347500000|2021-11-19 18:45:00|38.2|36.4|38.2|36.4|38.2|36.4|37.29|35.49|0
1637347800000|2021-11-19 18:50:00|38.38|36.58|39.53|37.73|39.58|37.78|38.38|36.58|0
1637348100000|2021-11-19 18:55:00|39.58|37.78|40.23|38.43|40.23|38.43|39.48|37.68|0
1637348400000|2021-11-19 19:00:00|40.28|38.48|40.13|38.33|40.42|38.62|39.85|38.05|0
1637348700000|2021-11-19 19:05:00|40.23|38.43|40.7|38.9|40.7|38.9|40.04|38.24|0
1637349000000|2021-11-19 19:10:00|40.65|38.85|40.79|38.99|41.18|39.38|40.32|38.52|0
1637349300000|2021-11-19 19:15:00|40.84|39.04|40.88|39.08|41.37|39.57|40.5|38.7|0
1637349600000|2021-11-19 19:20:00|40.98|39.18|41.07|39.27|41.36|39.56|40.79|38.99|0
1637349900000|2021-11-19 19:25:00|41.17|39.37|41.3|39.5|42.65|40.85|40.69|38.89|0
1637350200000|2021-11-19 19:30:00|41.39|39.59|40.73|38.93|41.96|40.16|40.07|38.27|0
1637350500000|2021-11-19 19:35:00|40.63|38.83|40.72|38.92|41.1|39.3|40.45|38.65|0
1637350800000|2021-11-19 19:40:00|40.82|39.02|41.19|39.39|41.57|39.77|40.54|38.74|0
1637351100000|2021-11-19 19:45:00|41.1|39.3|41.09|39.29|41.47|39.67|40.72|38.92|0
1637351400000|2021-11-19 19:50:00|41.19|39.39|41.75|39.95|41.75|39.95|40.81|39.01|0
1637351700000|2021-11-19 19:55:00|41.85|40.05|41.18|39.38|41.85|40.05|40.99|39.19|0
1637352000000|2021-11-19 20:00:00|41.08|39.28|40.8|39|41.75|39.95|40.8|39|0
1637352300000|2021-11-19 20:05:00|40.89|39.09|41.08|39.28|41.27|39.47|40.42|38.62|0
1637352600000|2021-11-19 20:10:00|40.98|39.18|40.14|38.34|40.98|39.18|39.95|38.15|0
1637352900000|2021-11-19 20:15:00|40.04|38.24|39.95|38.15|40.23|38.43|39.4|37.6|0
1637353200000|2021-11-19 20:20:00|40.13|38.33|40.32|38.52|40.41|38.61|39.58|37.78|0
1637353500000|2021-11-19 20:25:00|40.41|38.61|40.54|38.74|40.69|38.89|39.85|38.05|0
1637353800000|2021-11-19 20:30:00|40.41|38.61|40.68|38.88|40.78|38.98|40.22|38.42|0
1637354100000|2021-11-19 20:35:00|40.59|38.79|40.12|38.32|41.01|39.21|39.93|38.13|0
1637354400000|2021-11-19 20:40:00|40.21|38.41|39.29|37.49|40.21|38.41|39.29|37.49|0
1637354700000|2021-11-19 20:45:00|39.38|37.58|40.02|38.22|40.11|38.31|38.56|36.76|0
1637355000000|2021-11-19 20:50:00|39.74|37.94|38.91|37.11|39.93|38.13|38.46|36.66|0
1637355300000|2021-11-19 20:55:00|38.73|36.93|39.64|37.84|40.01|38.21|38.46|36.66|0
1637355600000|2021-11-19 21:00:00|39.55|37.75|39.27|37.47|39.55|37.75|39.09|37.29|0
1637355900000|2021-11-19 21:05:00|39.36|37.56|39.08|37.28|40.1|38.3|38.99|37.19|0
1637356200000|2021-11-19 21:10:00|39.27|37.47|39.82|38.02|40|38.2|39.17|37.37|0
1637568300000|2021-11-22 08:05:00|42.97|41.17|43.07|41.27|43.27|41.47|42.77|40.97|0
1637568600000|2021-11-22 08:10:00|43.17|41.37|42.77|40.97|43.17|41.37|42.67|40.87|0
1637568900000|2021-11-22 08:15:00|42.87|41.07|43.36|41.56|43.46|41.66|42.77|40.97|0
1637569200000|2021-11-22 08:20:00|43.46|41.66|43.96|42.16|44.26|42.46|43.46|41.66|0
1637569500000|2021-11-22 08:25:00|44.06|42.26|43.25|41.45|44.06|42.26|42.66|40.86|0
1637569800000|2021-11-22 08:30:00|43.35|41.55|43.85|42.05|43.85|42.05|43.15|41.35|0
1637570100000|2021-11-22 08:35:00|43.95|42.15|43.75|41.95|43.95|42.15|43.35|41.55|0
1637570400000|2021-11-22 08:40:00|43.64|41.84|43.44|41.64|43.64|41.84|43.34|41.54|0
1637570700000|2021-11-22 08:45:00|43.39|41.59|43.34|41.54|43.84|42.04|43.24|41.44|0
1637571000000|2021-11-22 08:50:00|43.24|41.44|43.03|41.23|43.33|41.53|42.74|40.94|0
1637571300000|2021-11-22 08:55:00|43.13|41.33|43.33|41.53|43.33|41.53|42.83|41.03|0
1637571600000|2021-11-22 09:00:00|43.23|41.43|43.62|41.82|43.62|41.82|42.83|41.03|0
1637571900000|2021-11-22 09:05:00|43.73|41.93|43.62|41.82|43.83|42.03|43.42|41.62|0
1637572200000|2021-11-22 09:10:00|43.52|41.72|43.52|41.72|43.92|42.12|43.42|41.62|0
1637572500000|2021-11-22 09:15:00|43.56|41.76|42.76|40.96|44.02|42.22|42.76|40.96|0
1637572800000|2021-11-22 09:20:00|42.7|40.9|42.95|41.15|42.95|41.15|42.65|40.85|0
1637573100000|2021-11-22 09:25:00|43.05|41.25|43.45|41.65|43.56|41.76|42.95|41.15|0
1637573400000|2021-11-22 09:30:00|43.55|41.75|43.04|41.24|43.55|41.75|42.94|41.14|0
1637573700000|2021-11-22 09:35:00|43.15|41.35|42.54|40.74|43.15|41.35|42.54|40.74|0
1637574000000|2021-11-22 09:40:00|42.44|40.64|42.34|40.54|42.54|40.74|42.34|40.54|0
1637574300000|2021-11-22 09:45:00|42.24|40.44|42.03|40.23|42.43|40.63|41.94|40.14|0
1637574600000|2021-11-22 09:50:00|41.93|40.13|42.53|40.73|42.63|40.83|41.93|40.13|0
1637574900000|2021-11-22 09:55:00|42.63|40.83|42.62|40.82|42.93|41.13|42.53|40.73|0
1637575200000|2021-11-22 10:00:00|42.72|40.92|42.82|41.02|43.12|41.32|42.62|40.82|0
1637575500000|2021-11-22 10:05:00|42.92|41.12|43.42|41.62|43.42|41.62|42.92|41.12|0
1637575800000|2021-11-22 10:10:00|43.52|41.72|43.32|41.52|43.83|42.03|43.21|41.41|0
1637576100000|2021-11-22 10:15:00|43.42|41.62|43.41|41.61|43.42|41.62|43.11|41.31|0
1637576400000|2021-11-22 10:20:00|43.31|41.51|43.31|41.51|43.41|41.61|43.21|41.41|0
1637576700000|2021-11-22 10:25:00|43.41|41.61|43.1|41.3|43.51|41.71|42.85|41.05|0
1637577000000|2021-11-22 10:30:00|43.05|41.25|42.8|41|43.2|41.4|42.8|41|0
1637577300000|2021-11-22 10:35:00|42.7|40.9|42.89|41.09|42.99|41.19|42.6|40.8|0
1637577600000|2021-11-22 10:40:00|42.79|40.99|42.89|41.09|42.99|41.19|42.59|40.79|0
1637577900000|2021-11-22 10:45:00|42.84|41.04|42.68|40.88|42.89|41.09|42.68|40.88|0
1637578200000|2021-11-22 10:50:00|42.78|40.98|42.58|40.78|42.83|41.03|42.28|40.48|0
1637578500000|2021-11-22 10:55:00|42.68|40.88|42.78|40.98|42.88|41.08|42.48|40.68|0
1637578800000|2021-11-22 11:00:00|42.68|40.88|43.02|41.22|43.18|41.38|42.68|40.88|0
1637579100000|2021-11-22 11:05:00|42.97|41.17|43.47|41.67|43.48|41.68|42.87|41.07|0
1637579400000|2021-11-22 11:10:00|43.37|41.57|43.47|41.67|43.58|41.78|43.37|41.57|0
1637579700000|2021-11-22 11:15:00|43.37|41.57|43.77|41.97|43.87|42.07|43.27|41.47|0
1637580000000|2021-11-22 11:20:00|43.67|41.87|43.87|42.07|43.98|42.18|43.67|41.87|0
1637580300000|2021-11-22 11:25:00|43.97|42.17|43.56|41.76|44.07|42.27|43.46|41.66|0
1637580600000|2021-11-22 11:30:00|43.46|41.66|43.76|41.96|43.76|41.96|43.26|41.46|0
1637580900000|2021-11-22 11:35:00|43.71|41.91|44.68|42.88|44.89|43.09|43.71|41.91|0
1637581200000|2021-11-22 11:40:00|44.78|42.98|44.06|42.26|45.1|43.3|43.96|42.16|0
1637581500000|2021-11-22 11:45:00|44.16|42.36|44.16|42.36|44.26|42.46|44.06|42.26|0
1637581800000|2021-11-22 11:50:00|44.21|42.41|42.43|40.63|44.21|42.41|41.84|40.04|0
1637582100000|2021-11-22 11:55:00|42.53|40.73|42.88|41.08|43.48|41.68|41.64|39.84|0
1637582400000|2021-11-22 12:00:00|42.78|40.98|43.28|41.48|43.88|42.08|42.78|40.98|0
1637582700000|2021-11-22 12:05:00|43.18|41.38|43.37|41.57|43.98|42.18|43.18|41.38|0
1637583000000|2021-11-22 12:10:00|43.27|41.47|42.77|40.97|43.47|41.67|42.67|40.87|0
1637583300000|2021-11-22 12:15:00|42.87|41.07|42.37|40.57|43.27|41.47|42.27|40.47|0
1637583600000|2021-11-22 12:20:00|42.32|40.52|41.84|40.04|42.57|40.77|41.45|39.65|0
1637583900000|2021-11-22 12:25:00|41.94|40.14|41.84|40.04|42.14|40.34|41.74|39.94|0
1637584200000|2021-11-22 12:30:00|41.74|39.94|42.33|40.53|42.73|40.93|41.74|39.94|0
1637584500000|2021-11-22 12:35:00|42.43|40.63|42.52|40.72|42.63|40.83|42.23|40.43|0
1637584800000|2021-11-22 12:40:00|42.62|40.82|42.42|40.62|42.62|40.82|42.32|40.52|0
1637585100000|2021-11-22 12:45:00|42.52|40.72|42.71|40.91|42.81|41.01|42.42|40.62|0
1637585400000|2021-11-22 12:50:00|42.81|41.01|42.41|40.61|42.81|41.01|42.41|40.61|0
1637585700000|2021-11-22 12:55:00|42.51|40.71|42.11|40.31|42.51|40.71|41.62|39.82|0
1637586000000|2021-11-22 13:00:00|41.91|40.11|42.01|40.21|42.11|40.31|41.62|39.82|0
1637586300000|2021-11-22 13:05:00|42.11|40.31|41.22|39.42|42.2|40.4|41.17|39.37|0
1637586600000|2021-11-22 13:10:00|41.32|39.52|40.83|39.03|41.61|39.81|40.83|39.03|0
1637586900000|2021-11-22 13:15:00|40.73|38.93|40.34|38.54|40.93|39.13|40.15|38.35|0
1637587200000|2021-11-22 13:20:00|40.25|38.45|40.82|39.02|40.82|39.02|40.15|38.35|0
1637587500000|2021-11-22 13:25:00|40.72|38.92|41.2|39.4|41.2|39.4|40.72|38.92|0
1637587800000|2021-11-22 13:30:00|41.11|39.31|42.18|40.38|42.28|40.48|41.11|39.31|0
1637588100000|2021-11-22 13:35:00|42.08|40.28|42.08|40.28|42.18|40.38|41.79|39.99|0
1637588400000|2021-11-22 13:40:00|41.98|40.18|41.98|40.18|42.27|40.47|41.59|39.79|0
1637588700000|2021-11-22 13:45:00|42.07|40.27|42.07|40.27|42.27|40.47|41.97|40.17|0
1637589000000|2021-11-22 13:50:00|41.97|40.17|42.46|40.66|42.56|40.76|41.87|40.07|0
1637589300000|2021-11-22 13:55:00|42.56|40.76|43.06|41.26|43.56|41.76|42.56|40.76|0
1637589600000|2021-11-22 14:00:00|43.26|41.46|45.09|43.29|45.51|43.71|42.96|41.16|0
1637589900000|2021-11-22 14:05:00|44.99|43.19|44.57|42.77|44.99|43.19|44.06|42.26|0
1637590200000|2021-11-22 14:10:00|44.47|42.67|44.26|42.46|45.09|43.29|44.26|42.46|0
1637590500000|2021-11-22 14:15:00|44.16|42.36|43.85|42.05|44.46|42.66|43.55|41.75|0
1637590800000|2021-11-22 14:20:00|43.75|41.95|42.94|41.14|43.85|42.05|42.94|41.14|0
1637591100000|2021-11-22 14:25:00|43.04|41.24|44.15|42.35|44.35|42.55|42.94|41.14|0
1637591400000|2021-11-22 14:30:00|44.45|42.65|45.08|43.28|46.64|44.84|44.04|42.24|0
1637591700000|2021-11-22 14:35:00|45.18|43.38|46.69|44.89|47.17|45.37|45.18|43.38|0
1637592000000|2021-11-22 14:40:00|47.11|45.31|47.65|45.85|47.65|45.85|45.42|43.62|0
1637592300000|2021-11-22 14:45:00|47.97|46.17|50.72|48.92|50.72|48.92|46.57|44.77|0
1637592600000|2021-11-22 14:50:00|50.95|49.15|51.45|49.65|52.08|50.28|50.16|48.36|0
1637592900000|2021-11-22 14:55:00|51.74|49.94|53.42|51.62|53.42|51.62|51.4|49.6|0
1637593200000|2021-11-22 15:00:00|53.88|52.08|55.59|53.79|56.89|55.09|53.76|51.96|0
1637593500000|2021-11-22 15:05:00|55.82|54.02|55.94|54.14|55.94|54.14|54.54|52.74|0
1637593800000|2021-11-22 15:10:00|56.06|54.26|56.29|54.49|56.64|54.84|55.7|53.9|0
1637594100000|2021-11-22 15:15:00|56.64|54.84|56.4|54.6|57.48|55.68|56.29|54.49|0
1637594400000|2021-11-22 15:20:00|56.28|54.48|57.23|55.43|57.23|55.43|56.16|54.36|0
1637594700000|2021-11-22 15:25:00|57.11|55.31|56.04|54.24|57.11|55.31|55.57|53.77|0
1637595000000|2021-11-22 15:30:00|56.16|54.36|56.87|55.07|57.23|55.43|56.16|54.36|0
1637595300000|2021-11-22 15:35:00|56.99|55.19|55.28|53.48|56.99|55.19|55.28|53.48|0
1637595600000|2021-11-22 15:40:00|55.4|53.6|55.41|53.61|56.15|54.35|54.93|53.13|0
1637595900000|2021-11-22 15:45:00|55.3|53.5|54.59|52.79|55.41|53.61|54.36|52.56|0
1637596200000|2021-11-22 15:50:00|54.71|52.91|54.35|52.55|55.29|53.49|54.24|52.44|0
1637596500000|2021-11-22 15:55:00|54.47|52.67|53.65|51.85|54.7|52.9|52.96|51.16|0
1637596800000|2021-11-22 16:00:00|53.77|51.97|52.27|50.47|54|52.2|52.04|50.24|0
1637597100000|2021-11-22 16:05:00|52.04|50.24|51.25|49.45|52.61|50.81|50.8|49|0
1637597400000|2021-11-22 16:10:00|51.14|49.34|51.7|49.9|51.93|50.13|50.8|49|0
1637597700000|2021-11-22 16:15:00|51.58|49.78|51.24|49.44|51.81|50.01|51.13|49.33|0
1637598000000|2021-11-22 16:20:00|51.35|49.55|50.48|48.68|52.03|50.23|50.48|48.68|0
1637598300000|2021-11-22 16:25:00|50.37|48.57|49.81|48.01|50.48|48.68|48.28|46.48|0
1637598600000|2021-11-22 16:30:00|49.92|48.12|50.59|48.79|50.87|49.07|49.36|47.56|0
1637598900000|2021-11-22 16:35:00|50.36|48.56|50.76|48.96|51.11|49.31|50.25|48.45|0
1637599200000|2021-11-22 16:40:00|50.65|48.85|48.99|47.19|50.87|49.07|48.88|47.08|0
1637599500000|2021-11-22 16:45:00|49.1|47.3|46.62|44.82|49.53|47.73|46.51|44.71|0
1637599800000|2021-11-22 16:50:00|46.83|45.03|43.33|41.53|47.15|45.35|43.23|41.43|0
1637600100000|2021-11-22 16:55:00|43.03|41.23|44.43|42.63|44.43|42.63|38.54|36.74|0
1637600400000|2021-11-22 17:00:00|44.13|42.33|44.65|42.85|45.49|43.69|41.85|40.05|0
1637600700000|2021-11-22 17:05:00|44.75|42.95|44.55|42.75|45.66|43.86|43.66|41.86|0
1637601000000|2021-11-22 17:10:00|44.65|42.85|44.14|42.34|45.75|43.95|43.94|42.14|0
1637601300000|2021-11-22 17:15:00|44.34|42.54|43.94|42.14|46.16|44.36|43.25|41.45|0
1637601600000|2021-11-22 17:20:00|44.14|42.34|42.37|40.57|44.34|42.54|42.18|40.38|0
1637601900000|2021-11-22 17:25:00|42.76|40.96|44.63|42.83|45.13|43.33|42.47|40.67|0
1637602200000|2021-11-22 17:30:00|44.53|42.73|45.53|43.73|45.84|44.04|44.23|42.43|0
1637602500000|2021-11-22 17:35:00|45.43|43.63|46.55|44.75|46.86|45.06|44.82|43.02|0
1637602800000|2021-11-22 17:40:00|46.76|44.96|47.23|45.43|49.12|47.32|45.95|44.15|0
1637603100000|2021-11-22 17:45:00|47.12|45.32|47.01|45.21|47.43|45.63|46.29|44.49|0
1637603400000|2021-11-22 17:50:00|47.12|45.32|45.15|43.35|47.22|45.42|44.85|43.05|0
1637603700000|2021-11-22 17:55:00|45.25|43.45|45.56|43.76|46.59|44.79|44.75|42.95|0
1637604000000|2021-11-22 18:00:00|45.45|43.65|44.54|42.74|45.56|43.76|44.14|42.34|0
1637604300000|2021-11-22 18:05:00|44.64|42.84|44.53|42.73|45.55|43.75|44.43|42.63|0
1637604600000|2021-11-22 18:10:00|44.63|42.83|45.24|43.44|45.55|43.75|44.53|42.73|0
1637604900000|2021-11-22 18:15:00|45.54|43.74|46.67|44.87|46.78|44.98|45.34|43.54|0
1637605200000|2021-11-22 18:20:00|46.57|44.77|47.09|45.29|47.3|45.5|46.26|44.46|0
1637605500000|2021-11-22 18:25:00|47.19|45.39|46.67|44.87|47.3|45.5|46.15|44.35|0
1637605800000|2021-11-22 18:30:00|46.77|44.97|46.66|44.86|47.5|45.7|46.56|44.76|0
1637606100000|2021-11-22 18:35:00|46.77|44.97|46.35|44.55|47.5|45.7|46.24|44.44|0
1637606400000|2021-11-22 18:40:00|46.29|44.49|46.65|44.85|46.76|44.96|45.42|43.62|0
1637606700000|2021-11-22 18:45:00|46.55|44.75|45.92|44.12|46.86|45.06|45.92|44.12|0
1637607000000|2021-11-22 18:50:00|45.87|44.07|45.92|44.12|46.54|44.74|45.72|43.92|0
1637607300000|2021-11-22 18:55:00|46.02|44.22|45.51|43.71|46.54|44.74|45.3|43.5|0
1637607600000|2021-11-22 19:00:00|45.71|43.91|47.79|45.99|47.9|46.1|45.1|43.3|0
1637607900000|2021-11-22 19:05:00|47.68|45.88|46.84|45.04|47.9|46.1|46.63|44.83|0
1637608200000|2021-11-22 19:10:00|46.94|45.14|47.25|45.45|47.26|45.46|46.22|44.42|0
1637608500000|2021-11-22 19:15:00|47.15|45.35|46.83|45.03|47.57|45.77|46.62|44.82|0
1637608800000|2021-11-22 19:20:00|46.88|45.08|46.93|45.13|47.35|45.55|46.21|44.41|0
1637609100000|2021-11-22 19:25:00|46.72|44.92|46.82|45.02|46.93|45.13|46|44.2|0
1637609400000|2021-11-22 19:30:00|46.72|44.92|47.24|45.44|48.08|46.28|46.61|44.81|0
1637609700000|2021-11-22 19:35:00|47.13|45.33|48.29|46.49|48.51|46.71|47.13|45.33|0
1637610000000|2021-11-22 19:40:00|48.18|46.38|48.29|46.49|48.61|46.81|47.76|45.96|0
1637610300000|2021-11-22 19:45:00|48.39|46.59|49.03|47.23|49.47|47.67|47.97|46.17|0
1637610600000|2021-11-22 19:50:00|49.14|47.34|49.32|47.52|50.29|48.49|49.14|47.34|0
1637610900000|2021-11-22 19:55:00|48.84|47.04|48.51|46.71|48.95|47.15|47.97|46.17|0
1637611200000|2021-11-22 20:00:00|48.62|46.82|49.82|48.02|50.26|48.46|47.86|46.06|0
1637611500000|2021-11-22 20:05:00|49.93|48.13|50.15|48.35|50.26|48.46|49.38|47.58|0
1637611800000|2021-11-22 20:10:00|50.26|48.46|49.37|47.57|51.26|49.46|49.26|47.46|0
1637612100000|2021-11-22 20:15:00|49.26|47.46|48.27|46.47|49.48|47.68|48.17|46.37|0
1637612400000|2021-11-22 20:20:00|48.38|46.58|48.05|46.25|48.93|47.13|47.73|45.93|0
1637612700000|2021-11-22 20:25:00|48.16|46.36|46.66|44.86|48.38|46.58|46.55|44.75|0
1637613000000|2021-11-22 20:30:00|46.55|44.75|46.34|44.54|46.66|44.86|45.92|44.12|0
1637613300000|2021-11-22 20:35:00|46.13|44.33|44.88|43.08|46.87|45.07|44.88|43.08|0
1637613600000|2021-11-22 20:40:00|44.98|43.18|41.66|39.86|45.29|43.49|41.56|39.76|0
1637613900000|2021-11-22 20:45:00|41.56|39.76|40.83|39.03|43.86|42.06|40.43|38.63|0
1637614200000|2021-11-22 20:50:00|40.4|38.6|37.52|35.72|40.45|38.65|37.21|35.41|0
1637614500000|2021-11-22 20:55:00|37.43|35.63|33.77|31.97|37.79|35.99|33.61|31.81|0
1637614800000|2021-11-22 21:00:00|34.1|32.3|34.4|32.6|34.85|33.05|32.66|30.86|0
1637615100000|2021-11-22 21:05:00|34.49|32.69|34.21|32.41|34.57|32.77|33.96|32.16|0
1637615400000|2021-11-22 21:10:00|34.29|32.49|35.38|33.58|35.46|33.66|34.21|32.41|0
1637615700000|2021-11-22 21:15:00|35.16|32.96|34.86|32.66|35.16|32.96|34.48|32.28|0
1637616000000|2021-11-22 21:20:00|34.9|32.7|35.23|33.03|35.49|33.29|34.81|32.61|0
1637616300000|2021-11-22 21:25:00|35.32|33.12|34.56|32.36|35.49|33.29|34.56|32.36|0
1637616600000|2021-11-22 21:30:00|34.47|32.27|34.22|32.02|34.97|32.77|34.06|31.86|0
1637616900000|2021-11-22 21:35:00|34.14|31.94|34.05|31.85|34.22|32.02|33.56|31.36|0
1637617200000|2021-11-22 21:40:00|33.97|31.77|34.54|32.34|34.63|32.43|33.97|31.77|0
1637617500000|2021-11-22 21:45:00|34.63|32.43|34.54|32.34|34.71|32.51|34.29|32.09|0
1637617800000|2021-11-22 21:50:00|34.62|32.42|35.21|33.01|35.21|33.01|34.46|32.26|0
1637618100000|2021-11-22 21:55:00|35.29|33.09|35.75|33.55|35.8|33.6|35.29|33.09|0
1637618400000|2021-11-22 22:00:00|35.74|33.54|35.79|33.59|35.9|33.7|35.63|33.43|0
1637618700000|2021-11-22 22:05:00|35.85|33.65|35.68|33.48|35.85|33.65|35.68|33.48|0
1637619000000|2021-11-22 22:10:00|35.67|33.47|35.7|33.5|35.7|33.5|35.67|33.47|0
1637619300000|2021-11-22 22:15:00|35.71|33.51|35.62|33.42|35.71|33.51|35.62|33.42|0
1637619600000|2021-11-22 22:20:00|35.6|33.4|35.63|33.43|35.67|33.47|35.6|33.4|0
1637619900000|2021-11-22 22:25:00|35.67|33.47|35.57|33.37|35.67|33.47|35.57|33.37|0
1637620200000|2021-11-22 22:30:00|35.56|33.36|35.53|33.33|35.6|33.4|35.53|33.33|0
1637620500000|2021-11-22 22:35:00|35.49|33.29|35.55|33.35|35.55|33.35|35.49|33.29|0
1637620800000|2021-11-22 22:40:00|35.54|33.34|35.54|33.34|35.55|33.35|35.54|33.34|0
1637621100000|2021-11-22 22:45:00|35.45|33.25|35.57|33.37|35.57|33.37|35.45|33.25|0
1637621400000|2021-11-22 22:50:00|35.58|33.38|35.57|33.37|35.61|33.41|35.53|33.33|0
1637621700000|2021-11-22 22:55:00|35.6|33.4|35.59|33.39|35.71|33.51|35.57|33.37|0
1637622000000|2021-11-22 23:00:00|36.05|33.85|36.78|34.58|36.96|34.76|36.05|33.85|0
1637622300000|2021-11-22 23:05:00|36.83|34.63|36.69|34.49|36.96|34.76|36.26|34.06|0
1637622600000|2021-11-22 23:10:00|36.78|34.58|36.6|34.4|36.95|34.75|36.6|34.4|0
1637622900000|2021-11-22 23:15:00|36.69|34.49|36.6|34.4|36.95|34.75|36.51|34.31|0
1637623200000|2021-11-22 23:20:00|36.69|34.49|36.42|34.22|36.69|34.49|36.25|34.05|0
1637623500000|2021-11-22 23:25:00|36.33|34.13|36.5|34.3|36.59|34.39|36.25|34.05|0
1637623800000|2021-11-22 23:30:00|36.54|34.34|36.15|33.95|36.59|34.39|35.98|33.78|0
1637624100000|2021-11-22 23:35:00|36.07|33.87|36.32|34.12|36.41|34.21|36.07|33.87|0
1637624400000|2021-11-22 23:40:00|36.28|34.08|35.89|33.69|36.49|34.29|35.89|33.69|0
1637624700000|2021-11-22 23:45:00|35.97|33.77|35.8|33.6|36.06|33.86|35.63|33.43|0
1637625000000|2021-11-22 23:50:00|35.84|33.64|36.05|33.85|36.14|33.94|35.84|33.64|0
1637625300000|2021-11-22 23:55:00|36.14|33.94|36.05|33.85|36.22|34.02|35.96|33.76|0
1637625600000|2021-11-23 00:00:00|36.13|33.93|35.7|33.5|36.13|33.93|35.19|32.99|0
1637625900000|2021-11-23 00:05:00|35.61|33.41|35.61|33.41|35.7|33.5|35.1|32.9|0
1637626200000|2021-11-23 00:10:00|35.7|33.5|35.78|33.58|35.95|33.75|35.52|33.32|0
1637626500000|2021-11-23 00:15:00|35.69|33.49|36.55|34.35|36.64|34.44|35.69|33.49|0
1637626800000|2021-11-23 00:20:00|36.46|34.26|36.59|34.39|36.72|34.52|36.29|34.09|0
1637627100000|2021-11-23 00:25:00|36.63|34.43|37.33|35.13|37.33|35.13|36.59|34.39|0
1637627400000|2021-11-23 00:30:00|37.24|35.04|36.8|34.6|37.33|35.13|36.54|34.34|0
1637627700000|2021-11-23 00:35:00|36.89|34.69|36.53|34.33|36.97|34.77|36.45|34.25|0
1637628000000|2021-11-23 00:40:00|36.62|34.42|36.88|34.68|36.97|34.77|36.62|34.42|0
1637628300000|2021-11-23 00:45:00|36.97|34.77|36.53|34.33|36.97|34.77|36.44|34.24|0
1637628600000|2021-11-23 00:50:00|36.61|34.41|36.17|33.97|36.61|34.41|36.09|33.89|0
1637628900000|2021-11-23 00:55:00|36.26|34.06|36.34|34.14|36.43|34.23|36.17|33.97|0
1637629200000|2021-11-23 01:00:00|36.43|34.23|36.29|34.09|36.78|34.58|36.25|34.05|0
1637629500000|2021-11-23 01:05:00|36.34|34.14|36.16|33.96|36.51|34.31|35.99|33.79|0
1637629800000|2021-11-23 01:10:00|36.08|33.88|35.3|33.1|36.16|33.96|35.3|33.1|0
1637630100000|2021-11-23 01:15:00|35.22|33.02|35.04|32.84|35.22|33.02|34.63|32.43|0
1637630400000|2021-11-23 01:20:00|35.13|32.93|34.87|32.67|35.13|32.93|34.71|32.51|0
1637630700000|2021-11-23 01:25:00|34.79|32.59|34.95|32.75|35.21|33.01|34.79|32.59|0
1637631000000|2021-11-23 01:30:00|34.99|32.79|35.67|33.47|35.8|33.6|34.87|32.67|0
1637631300000|2021-11-23 01:35:00|35.63|33.43|35.88|33.68|35.97|33.77|35.46|33.26|0
1637631600000|2021-11-23 01:40:00|35.97|33.77|35.53|33.33|35.97|33.77|35.36|33.16|0
1637631900000|2021-11-23 01:45:00|35.45|33.25|34.68|32.48|35.49|33.29|34.27|32.07|0
1637632200000|2021-11-23 01:50:00|34.77|32.57|34.51|32.31|35.19|32.99|34.51|32.31|0
1637632500000|2021-11-23 01:55:00|34.43|32.23|34.76|32.56|34.85|32.65|34.26|32.06|0
1637632800000|2021-11-23 02:00:00|34.84|32.64|34.34|32.14|34.93|32.73|34.34|32.14|0
1637633100000|2021-11-23 02:05:00|34.01|31.81|34.09|31.89|34.42|32.22|33.76|31.56|0
1637633400000|2021-11-23 02:10:00|34|31.8|34.37|32.17|34.67|32.47|33.92|31.72|0
1637633700000|2021-11-23 02:15:00|34.41|32.21|34.24|32.04|34.75|32.55|34.24|32.04|0
1637634000000|2021-11-23 02:20:00|34.33|32.13|33.42|31.22|34.49|32.29|33.42|31.22|0
1637634300000|2021-11-23 02:25:00|33.33|31.13|32.84|30.64|33.5|31.3|32.52|30.32|0
1637634600000|2021-11-23 02:30:00|32.44|30.24|31.81|29.61|32.6|30.4|31.49|29.29|0
1637634900000|2021-11-23 02:35:00|31.88|29.68|32.44|30.24|32.52|30.32|31.73|29.53|0
1637635200000|2021-11-23 02:40:00|32.52|30.32|32.51|30.31|32.6|30.4|32.2|30|0
1637635500000|2021-11-23 02:45:00|32.59|30.39|32.27|30.07|32.59|30.39|32.11|29.91|0
1637635800000|2021-11-23 02:50:00|32.35|30.15|32.91|30.71|32.99|30.79|32.27|30.07|0
1637636100000|2021-11-23 02:55:00|32.99|30.79|33.63|31.43|33.8|31.6|32.99|30.79|0
1637636400000|2021-11-23 03:00:00|33.8|31.6|34.21|32.01|34.46|32.26|33.55|31.35|0
1637636700000|2021-11-23 03:05:00|34.29|32.09|33.79|31.59|34.29|32.09|33.55|31.35|0
1637637000000|2021-11-23 03:10:00|33.71|31.51|33.79|31.59|33.87|31.67|33.62|31.42|0
1637637300000|2021-11-23 03:15:00|33.87|31.67|33.78|31.58|34.2|32|33.7|31.5|0
1637637600000|2021-11-23 03:20:00|33.7|31.5|34.11|31.91|34.11|31.91|33.7|31.5|0
1637637900000|2021-11-23 03:25:00|34.03|31.83|34.19|31.99|34.52|32.32|34.03|31.83|0
1637638200000|2021-11-23 03:30:00|34.11|31.91|34.1|31.9|34.11|31.91|33.86|31.66|0
1637638500000|2021-11-23 03:35:00|34.06|31.86|33.77|31.57|34.1|31.9|33.77|31.57|0
1637638800000|2021-11-23 03:40:00|33.85|31.65|33.68|31.48|33.85|31.65|33.52|31.32|0
1637639100000|2021-11-23 03:45:00|33.76|31.56|33.39|31.19|33.76|31.56|33.11|30.91|0
1637639400000|2021-11-23 03:50:00|33.35|31.15|33.67|31.47|33.67|31.47|33.27|31.07|0
1637639700000|2021-11-23 03:55:00|33.63|31.43|33.59|31.39|33.84|31.64|33.51|31.31|0
1637640000000|2021-11-23 04:00:00|33.75|31.55|34.16|31.96|34.33|32.13|33.67|31.47|0
1637640300000|2021-11-23 04:05:00|34.24|32.04|33.83|31.63|34.41|32.21|33.83|31.63|0
1637640600000|2021-11-23 04:10:00|33.87|31.67|33.82|31.62|33.99|31.79|33.74|31.54|0
1637640900000|2021-11-23 04:15:00|33.9|31.7|33.74|31.54|34.07|31.87|33.65|31.45|0
1637641200000|2021-11-23 04:20:00|33.82|31.62|33.81|31.61|33.9|31.7|33.73|31.53|0
1637641500000|2021-11-23 04:25:00|33.85|31.65|33.81|31.61|33.98|31.78|33.73|31.53|0
1637641800000|2021-11-23 04:30:00|33.73|31.53|33.81|31.61|33.85|31.65|33.64|31.44|0
1637642100000|2021-11-23 04:35:00|33.76|31.56|33.97|31.77|34.09|31.89|33.72|31.52|0
1637642400000|2021-11-23 04:40:00|33.88|31.68|33.63|31.43|33.97|31.77|33.55|31.35|0
1637642700000|2021-11-23 04:45:00|33.72|31.52|33.88|31.68|33.96|31.76|33.71|31.51|0
1637643000000|2021-11-23 04:50:00|33.96|31.76|34.29|32.09|34.37|32.17|33.87|31.67|0
1637643300000|2021-11-23 04:55:00|34.33|32.13|34.53|32.33|34.79|32.59|34.33|32.13|0
1637643600000|2021-11-23 05:00:00|34.57|32.37|34.03|31.83|34.87|32.67|34.03|31.83|0
1637643900000|2021-11-23 05:05:00|33.95|31.75|34.11|31.91|34.19|31.99|33.95|31.75|0
1637644200000|2021-11-23 05:10:00|34.03|31.83|33.61|31.41|34.03|31.83|33.61|31.41|0
1637644500000|2021-11-23 05:15:00|33.53|31.33|33.36|31.16|33.61|31.41|33.36|31.16|0
1637644800000|2021-11-23 05:20:00|33.32|31.12|33.19|30.99|33.36|31.16|33.03|30.83|0
1637645100000|2021-11-23 05:25:00|33.27|31.07|32.87|30.67|33.27|31.07|32.78|30.58|0
1637645400000|2021-11-23 05:30:00|32.7|30.5|32.62|30.42|32.7|30.5|32.38|30.18|0
1637645700000|2021-11-23 05:35:00|32.7|30.5|32.38|30.18|32.7|30.5|32.06|29.86|0
1637646000000|2021-11-23 05:40:00|32.46|30.26|30.96|28.76|32.54|30.34|30.96|28.76|0
1637646300000|2021-11-23 05:45:00|30.8|28.6|31.26|29.06|31.42|29.22|30.8|28.6|0
1637646600000|2021-11-23 05:50:00|31.22|29.02|31.1|28.9|31.26|29.06|30.88|28.68|0
1637646900000|2021-11-23 05:55:00|31.18|28.98|31.73|29.53|31.73|29.53|31.1|28.9|0
1637647200000|2021-11-23 06:00:00|31.65|29.45|32.2|30|32.36|30.16|31.57|29.37|0
1637647500000|2021-11-23 06:05:00|32.28|30.08|32.35|30.15|32.68|30.48|32.27|30.07|0
1637647800000|2021-11-23 06:10:00|32.43|30.23|32.27|30.07|32.43|30.23|32.11|29.91|0
1637648100000|2021-11-23 06:15:00|32.23|30.03|31.79|29.59|32.27|30.07|31.79|29.59|0
1637648400000|2021-11-23 06:20:00|31.83|29.63|30.93|28.73|31.95|29.75|30.93|28.73|0
1637648700000|2021-11-23 06:25:00|31|28.8|30.65|28.45|31.39|29.19|30.54|28.34|0
1637649000000|2021-11-23 06:30:00|30.77|28.57|31.86|29.66|31.97|29.77|30.42|28.22|0
1637649300000|2021-11-23 06:35:00|31.78|29.58|31.54|29.34|31.78|29.58|31.07|28.87|0
1637649600000|2021-11-23 06:40:00|31.62|29.42|32.17|29.97|32.25|30.05|31.61|29.41|0
1637649900000|2021-11-23 06:45:00|32.2|30|32|29.8|32.48|30.28|31.92|29.72|0
1637650200000|2021-11-23 06:50:00|31.92|29.72|31.76|29.56|32|29.8|31.6|29.4|0
1637650500000|2021-11-23 06:55:00|31.68|29.48|31.99|29.79|32.15|29.95|31.52|29.32|0
1637650800000|2021-11-23 07:00:00|31.92|29.72|31.83|29.63|32.23|30.03|31.29|29.09|0
1637651100000|2021-11-23 07:05:00|31.68|29.48|29.23|27.03|31.68|29.48|28.57|26.37|0
1637651400000|2021-11-23 07:10:00|29.15|26.95|28.35|26.15|29.53|27.33|28.35|26.15|0
1637651700000|2021-11-23 07:15:00|28.42|26.22|28.78|26.58|29.15|26.95|28.34|26.14|0
1637652000000|2021-11-23 07:20:00|28.85|26.65|29.66|27.46|30.12|27.92|28.49|26.29|0
1637652300000|2021-11-23 07:25:00|29.51|27.31|29.47|27.27|29.89|27.69|29.07|26.87|0
1637652600000|2021-11-23 07:30:00|29.51|27.31|29.21|27.01|29.58|27.38|29.06|26.86|0
1637652900000|2021-11-23 07:35:00|29.14|26.94|28.47|26.27|29.36|27.16|27.61|25.41|0
1637653200000|2021-11-23 07:40:00|28.4|26.2|29.8|27.6|30.1|27.9|28.26|26.06|0
1637653500000|2021-11-23 07:45:00|29.72|27.52|29.5|27.3|29.87|27.67|29.27|27.07|0
1637653800000|2021-11-23 07:50:00|29.42|27.22|31.01|28.81|31.17|28.97|29.42|27.22|0
1637654100000|2021-11-23 07:55:00|31.17|28.97|31.74|29.54|32.28|30.08|30.43|28.23|0
1637654400000|2021-11-23 08:00:00|31.62|29.42|31.42|29.22|32.52|30.32|31.3|29.1|0
1637654700000|2021-11-23 08:05:00|31.18|29.38|31.63|29.83|32.12|30.32|30.08|28.28|0
1637655000000|2021-11-23 08:10:00|31.71|29.91|31.17|29.37|32.61|30.81|30.71|28.91|0
1637655300000|2021-11-23 08:15:00|31.32|29.52|30.94|29.14|32.09|30.29|30.78|28.98|0
1637655600000|2021-11-23 08:20:00|31.01|29.21|30.51|28.71|31.47|29.67|30.03|28.23|0
1637655900000|2021-11-23 08:25:00|30.55|28.75|29.14|27.34|30.63|28.83|29|27.2|0
1637656200000|2021-11-23 08:30:00|28.42|26.62|29.51|27.71|29.73|27.93|26.51|24.71|0
1637656500000|2021-11-23 08:35:00|29.58|27.78|30.17|28.37|30.85|29.05|29.43|27.63|0
1637656800000|2021-11-23 08:40:00|30.1|28.3|30.09|28.29|30.1|28.3|29.29|27.49|0
1637657100000|2021-11-23 08:45:00|30.24|28.44|29.13|27.33|30.61|28.81|28.92|27.12|0
1637657400000|2021-11-23 08:50:00|29.17|27.37|29.23|27.43|30.57|28.77|28.57|26.77|0
1637657700000|2021-11-23 08:55:00|29.31|27.51|29.79|27.99|29.83|28.03|28.65|26.85|0
1637658000000|2021-11-23 09:00:00|29.75|27.95|29.23|27.43|30.58|28.78|29.23|27.43|0
1637658300000|2021-11-23 09:05:00|29.19|27.39|28.85|27.05|29.45|27.65|28.71|26.91|0
1637658600000|2021-11-23 09:10:00|28.93|27.13|29.22|27.42|29.22|27.42|28.41|26.61|0
1637658900000|2021-11-23 09:15:00|29.14|27.34|30.26|28.46|30.57|28.77|28.78|26.98|0
1637659200000|2021-11-23 09:20:00|30.3|28.5|31.26|29.46|31.26|29.46|30.04|28.24|0
1637659500000|2021-11-23 09:25:00|31.18|29.38|30.18|28.38|31.18|29.38|30.11|28.31|0
1637659800000|2021-11-23 09:30:00|30.26|28.46|30.18|28.38|30.71|28.91|29.8|28|0
1637660100000|2021-11-23 09:35:00|30.25|28.45|31.17|29.37|31.64|29.84|30.1|28.3|0
1637660400000|2021-11-23 09:40:00|31.09|29.29|31.25|29.45|31.72|29.92|31.09|29.29|0
1637660700000|2021-11-23 09:45:00|31.17|29.37|32.03|30.23|33.15|31.35|31.17|29.37|0
1637661000000|2021-11-23 09:50:00|32.19|30.39|31.71|29.91|32.58|30.78|31.63|29.83|0
1637661300000|2021-11-23 09:55:00|31.79|29.99|32.58|30.78|32.58|30.78|31.71|29.91|0
1637661600000|2021-11-23 10:00:00|32.74|30.94|32.81|31.01|33.14|31.34|32.73|30.93|0
1637661900000|2021-11-23 10:05:00|32.9|31.1|32.81|31.01|33.14|31.34|32.65|30.85|0
1637662200000|2021-11-23 10:10:00|32.89|31.09|33.46|31.66|33.62|31.82|32.81|31.01|0
1637662500000|2021-11-23 10:15:00|33.54|31.74|33.7|31.9|34.12|32.32|33.45|31.65|0
1637662800000|2021-11-23 10:20:00|33.74|31.94|33.45|31.65|33.82|32.02|33.45|31.65|0
1637663100000|2021-11-23 10:25:00|33.53|31.73|33.2|31.4|33.65|31.85|33.12|31.32|0
1637663400000|2021-11-23 10:30:00|33.28|31.48|32.87|31.07|33.36|31.56|32.71|30.91|0
1637663700000|2021-11-23 10:35:00|32.95|31.15|33.11|31.31|33.48|31.68|32.87|31.07|0
1637664000000|2021-11-23 10:40:00|33.19|31.39|33.64|31.84|34.09|32.29|33.19|31.39|0
1637664300000|2021-11-23 10:45:00|33.76|31.96|32.78|30.98|33.76|31.96|32.7|30.9|0
1637664600000|2021-11-23 10:50:00|32.7|30.9|33.34|31.54|33.51|31.71|32.7|30.9|0
1637664900000|2021-11-23 10:55:00|33.3|31.5|32.45|30.65|33.59|31.79|32.45|30.65|0
1637665200000|2021-11-23 11:00:00|32.69|30.89|31.97|30.17|33.01|31.21|31.65|29.85|0
1637665500000|2021-11-23 11:05:00|32.01|30.21|31.41|29.61|32.44|30.64|31.41|29.61|0
1637665800000|2021-11-23 11:10:00|31.33|29.53|30.86|29.06|31.33|29.53|30.48|28.68|0
1637666100000|2021-11-23 11:15:00|31.1|29.3|31.17|29.37|31.33|29.53|30.17|28.37|0
1637666400000|2021-11-23 11:20:00|31.25|29.45|31.4|29.6|32.19|30.39|31.24|29.44|0
1637666700000|2021-11-23 11:25:00|31.48|29.68|32.03|30.23|32.35|30.55|31.24|29.44|0
1637667000000|2021-11-23 11:30:00|32.11|30.31|32.59|30.79|33.69|31.89|32.02|30.22|0
1637667300000|2021-11-23 11:35:00|32.51|30.71|33.07|31.27|33.07|31.27|32.43|30.63|0
1637667600000|2021-11-23 11:40:00|32.99|31.19|33.06|31.26|33.31|31.51|32.82|31.02|0
1637667900000|2021-11-23 11:45:00|33.14|31.34|33.63|31.83|34|32.2|33.14|31.34|0
1637668200000|2021-11-23 11:50:00|33.71|31.91|34.45|32.65|34.45|32.65|33.71|31.91|0
1637668500000|2021-11-23 11:55:00|34.36|32.56|33.86|32.06|34.86|33.06|33.78|31.98|0
1637668800000|2021-11-23 12:00:00|33.99|32.19|34.02|32.22|34.28|32.48|33.94|32.14|0
1637669100000|2021-11-23 12:05:00|33.86|32.06|34.93|33.13|35.36|33.56|33.86|32.06|0
1637669400000|2021-11-23 12:10:00|34.77|32.97|34.14|32.34|34.77|32.97|33.89|32.09|0
1637669700000|2021-11-23 12:15:00|34.18|32.38|33.4|31.6|34.18|32.38|33.36|31.56|0
1637670000000|2021-11-23 12:20:00|33.28|31.48|34.17|32.37|34.67|32.87|33.28|31.48|0
1637670300000|2021-11-23 12:25:00|34.26|32.46|33.43|31.63|34.42|32.62|33.43|31.63|0
1637670600000|2021-11-23 12:30:00|33.35|31.55|33.3|31.5|33.43|31.63|32.54|30.74|0
1637670900000|2021-11-23 12:35:00|33.27|31.47|33.71|31.91|33.92|32.12|33.27|31.47|0
1637671200000|2021-11-23 12:40:00|33.75|31.95|33.83|32.03|34.08|32.28|33.54|31.74|0
1637671500000|2021-11-23 12:45:00|33.91|32.11|33.01|31.21|33.99|32.19|32.97|31.17|0
1637671800000|2021-11-23 12:50:00|32.93|31.13|33.41|31.61|33.58|31.78|32.77|30.97|0
1637672100000|2021-11-23 12:55:00|33.29|31.49|33.41|31.61|33.66|31.86|33.17|31.37|0
1637672400000|2021-11-23 13:00:00|33.33|31.53|34.31|32.51|34.31|32.51|33.08|31.28|0
1637672700000|2021-11-23 13:05:00|34.22|32.42|33.64|31.84|34.55|32.75|33.56|31.76|0
1637673000000|2021-11-23 13:10:00|33.48|31.68|33.72|31.92|33.81|32.01|33.4|31.6|0
1637673300000|2021-11-23 13:15:00|33.89|32.09|34.13|32.33|34.29|32.49|33.72|31.92|0
1637673600000|2021-11-23 13:20:00|34.21|32.41|33.96|32.16|34.37|32.57|33.39|31.59|0
1637673900000|2021-11-23 13:25:00|34.04|32.24|34.53|32.73|34.54|32.74|33.71|31.91|0
1637674200000|2021-11-23 13:30:00|34.45|32.65|34.12|32.32|34.62|32.82|33.62|31.82|0
1637674500000|2021-11-23 13:35:00|34.2|32.4|34.61|32.81|34.78|32.98|34.12|32.32|0
1637674800000|2021-11-23 13:40:00|34.53|32.73|34.77|32.97|35.11|33.31|34.19|32.39|0
1637675100000|2021-11-23 13:45:00|34.69|32.89|34.56|32.76|35.02|33.22|34.44|32.64|0
1637675400000|2021-11-23 13:50:00|34.44|32.64|34.18|32.38|35.02|33.22|34.1|32.3|0
1637675700000|2021-11-23 13:55:00|34.1|32.3|34.22|32.42|34.6|32.8|34.1|32.3|0
1637676000000|2021-11-23 14:00:00|34.26|32.46|34.51|32.71|34.59|32.79|34.01|32.21|0
1637676300000|2021-11-23 14:05:00|34.42|32.62|34.01|32.21|34.59|32.79|34.01|32.21|0
1637676600000|2021-11-23 14:10:00|34.17|32.37|34.5|32.7|34.58|32.78|34.09|32.29|0
1637676900000|2021-11-23 14:15:00|34.58|32.78|34.41|32.61|34.58|32.78|34.16|32.36|0
1637677200000|2021-11-23 14:20:00|34.33|32.53|34.57|32.77|34.58|32.78|34.33|32.53|0
1637677500000|2021-11-23 14:25:00|34.49|32.69|33.33|31.53|34.49|32.69|33.17|31.37|0
1637677800000|2021-11-23 14:30:00|33.5|31.7|31.5|29.7|34.9|33.1|31.5|29.7|0
1637678100000|2021-11-23 14:35:00|31.23|29.43|32.84|31.04|33.41|31.61|30.58|28.78|0
1637678400000|2021-11-23 14:40:00|32.6|30.8|35.14|33.34|36|34.2|32.44|30.64|0
1637678700000|2021-11-23 14:45:00|35.06|33.26|37.83|36.03|38.54|36.74|35.06|33.26|0
1637679000000|2021-11-23 14:50:00|37.65|35.85|38.99|37.19|39.26|37.46|37.21|35.41|0
1637679300000|2021-11-23 14:55:00|39.08|37.28|37.72|35.92|41.35|39.55|37.72|35.92|0
1637679600000|2021-11-23 15:00:00|37.45|35.65|34.19|32.39|37.99|36.19|33.93|32.13|0
1637679900000|2021-11-23 15:05:00|34.1|32.3|30.36|28.56|34.53|32.73|29.59|27.79|0
1637680200000|2021-11-23 15:10:00|30.52|28.72|30.36|28.56|31.95|30.15|29.28|27.48|0
1637680500000|2021-11-23 15:15:00|30.75|28.95|30.98|29.18|32.02|30.22|30.51|28.71|0
1637680800000|2021-11-23 15:20:00|31.38|29.58|30.27|28.47|31.38|29.58|29.81|28.01|0
1637681100000|2021-11-23 15:25:00|30.54|28.74|29.02|27.22|31.4|29.6|28.51|26.71|0
1637681400000|2021-11-23 15:30:00|28.58|26.78|29.17|27.37|30.69|28.89|28.36|26.56|0
1637681700000|2021-11-23 15:35:00|29.1|27.3|28.5|26.7|29.54|27.74|27.85|26.05|0
1637682000000|2021-11-23 15:40:00|28.57|26.77|27.91|26.11|29.09|27.29|27.84|26.04|0
1637682300000|2021-11-23 15:45:00|27.84|26.04|29.21|27.41|30.12|28.32|26.92|25.12|0
1637682600000|2021-11-23 15:50:00|29.14|27.34|27.75|25.95|29.89|28.09|27.75|25.95|0
1637682900000|2021-11-23 15:55:00|27.82|26.02|26.48|24.68|27.82|26.02|26.35|24.55|0
1637683200000|2021-11-23 16:00:00|26.41|24.61|26.27|24.47|27.25|25.45|24.76|22.96|0
1637683500000|2021-11-23 16:05:00|26.2|24.4|27.17|25.37|27.31|25.51|25.73|23.93|0
1637683800000|2021-11-23 16:10:00|27.24|25.44|29.61|27.81|30.4|28.6|27.17|25.37|0
1637684100000|2021-11-23 16:15:00|29.46|27.66|29.9|28.1|31.13|29.33|29.31|27.51|0
1637684400000|2021-11-23 16:20:00|29.83|28.03|30.43|28.63|30.51|28.71|29.68|27.88|0
1637684700000|2021-11-23 16:25:00|30.51|28.71|31.27|29.47|32.46|30.66|30.35|28.55|0
1637685000000|2021-11-23 16:30:00|31.35|29.55|29.74|27.94|32.61|30.81|29.74|27.94|0
1637685300000|2021-11-23 16:35:00|29.82|28.02|31.11|29.31|31.5|29.7|28.92|27.12|0
1637685600000|2021-11-23 16:40:00|31.26|29.46|29.36|27.56|31.65|29.85|29.29|27.49|0
1637685900000|2021-11-23 16:45:00|29.44|27.64|30.83|29.03|33.35|31.55|28.92|27.12|0
1637686200000|2021-11-23 16:50:00|30.99|29.19|29.15|27.35|31.54|29.74|29.15|27.35|0
1637686500000|2021-11-23 16:55:00|29.3|27.5|29.14|27.34|29.98|28.18|28.77|26.97|0
1637686800000|2021-11-23 17:00:00|28.99|27.19|27.17|25.37|29.59|27.79|26.75|24.95|0
1637687100000|2021-11-23 17:05:00|26.89|25.09|28.41|26.61|28.78|26.98|26.75|24.95|0
1637687400000|2021-11-23 17:10:00|28.63|26.83|26.98|25.18|29.44|27.64|26.98|25.18|0
1637687700000|2021-11-23 17:15:00|27.26|25.46|28.33|26.53|28.62|26.82|27.12|25.32|0
1637688000000|2021-11-23 17:20:00|28.4|26.6|30.26|28.46|30.26|28.46|28.19|26.39|0
1637688300000|2021-11-23 17:25:00|30.33|28.53|30.33|28.53|31.26|29.46|29.8|28|0
1637688600000|2021-11-23 17:30:00|30.25|28.45|29.8|28|31.41|29.61|29.72|27.92|0
1637688900000|2021-11-23 17:35:00|29.87|28.07|30.09|28.29|30.94|29.14|29.87|28.07|0
1637689200000|2021-11-23 17:40:00|30.17|28.37|28.97|27.17|30.7|28.9|28.68|26.88|0
1637689500000|2021-11-23 17:45:00|28.9|27.1|29.19|27.39|29.86|28.06|28.46|26.66|0
1637689800000|2021-11-23 17:50:00|28.89|27.09|28.45|26.65|29.78|27.98|28.45|26.65|0
1637690100000|2021-11-23 17:55:00|28.38|26.58|27.87|26.07|28.74|26.94|27.23|25.43|0
1637690400000|2021-11-23 18:00:00|27.8|26|28.44|26.64|29.18|27.38|27.16|25.36|0
1637690700000|2021-11-23 18:05:00|28.3|26.5|28.22|26.42|28.95|27.15|27.86|26.06|0
1637691000000|2021-11-23 18:10:00|28.08|26.28|27.98|26.18|28.5|26.7|26.2|24.4|0
1637691300000|2021-11-23 18:15:00|28.12|26.32|26.56|24.76|28.63|26.83|26.49|24.69|0
1637691600000|2021-11-23 18:20:00|26.7|24.9|27.75|25.95|28.26|26.46|26.7|24.9|0
1637691900000|2021-11-23 18:25:00|27.68|25.88|27.46|25.66|28.69|26.89|27.18|25.38|0
1637692200000|2021-11-23 18:30:00|27.32|25.52|26.48|24.68|27.46|25.66|26.41|24.61|0
1637692500000|2021-11-23 18:35:00|26.69|24.89|26.96|25.16|27.39|25.59|26.14|24.34|0
1637692800000|2021-11-23 18:40:00|26.89|25.09|26.61|24.81|27.67|25.87|26.54|24.74|0
1637693100000|2021-11-23 18:45:00|26.47|24.67|28.67|26.87|29.34|27.54|26.47|24.67|0
1637693400000|2021-11-23 18:50:00|28.75|26.95|31.63|29.83|31.63|29.83|28.75|26.95|0
1637693700000|2021-11-23 18:55:00|31.55|29.75|29.86|28.06|31.87|30.07|29.48|27.68|0
1637694000000|2021-11-23 19:00:00|29.93|28.13|29.44|27.64|31.08|29.28|29.33|27.53|0
1637694300000|2021-11-23 19:05:00|29.48|27.68|30.23|28.43|31|29.2|29.25|27.45|0
1637694600000|2021-11-23 19:10:00|30.15|28.35|29.92|28.12|30.64|28.84|29.7|27.9|0
1637694900000|2021-11-23 19:15:00|30.07|28.27|27.93|26.13|30.07|28.27|27.78|25.98|0
1637695200000|2021-11-23 19:20:00|28|26.2|29.09|27.29|29.91|28.11|28|26.2|0
1637695500000|2021-11-23 19:25:00|29.01|27.21|29.23|27.43|30.14|28.34|28.87|27.07|0
1637695800000|2021-11-23 19:30:00|29.16|27.36|28.2|26.4|30.13|28.33|27.84|26.04|0
1637696100000|2021-11-23 19:35:00|28.35|26.55|29.23|27.43|30.13|28.33|28.27|26.47|0
1637696400000|2021-11-23 19:40:00|29.3|27.5|30.35|28.55|30.35|28.55|29.08|27.28|0
1637696700000|2021-11-23 19:45:00|30.28|28.48|33.36|31.56|33.52|31.72|30.01|28.21|0
1637697000000|2021-11-23 19:50:00|33.44|31.64|33.77|31.97|34.35|32.55|30.62|28.82|0
1637697300000|2021-11-23 19:55:00|33.68|31.88|33.51|31.71|34.35|32.55|32.62|30.82|0
1637697600000|2021-11-23 20:00:00|33.6|31.8|32.33|30.53|33.68|31.88|31.65|29.85|0
1637697900000|2021-11-23 20:05:00|32.69|30.89|34.34|32.54|34.59|32.79|32.69|30.89|0
1637698200000|2021-11-23 20:10:00|34.26|32.46|34|32.2|34.26|32.46|33.26|31.46|0
1637698500000|2021-11-23 20:15:00|34.17|32.37|32.6|30.8|34.59|32.79|32.36|30.56|0
1637698800000|2021-11-23 20:20:00|32.28|30.48|32.67|30.87|33|31.2|31.95|30.15|0
1637699100000|2021-11-23 20:25:00|32.84|31.04|32.43|30.63|34.16|32.36|32.35|30.55|0
1637699400000|2021-11-23 20:30:00|32.35|30.55|32.95|31.15|34.07|32.27|32.35|30.55|0
1637699700000|2021-11-23 20:35:00|32.99|31.19|34.15|32.35|35|33.2|32.42|30.62|0
1637700000000|2021-11-23 20:40:00|34.32|32.52|34.9|33.1|35.59|33.79|34.31|32.51|0
1637700300000|2021-11-23 20:45:00|34.82|33.02|33.81|32.01|35.25|33.45|33.31|31.51|0
1637700600000|2021-11-23 20:50:00|34.39|32.59|34.14|32.34|38.7|36.9|32.89|31.09|0
1637700900000|2021-11-23 20:55:00|34.32|32.52|34.36|32.56|35.05|33.25|33.42|31.62|0
1637701200000|2021-11-23 21:00:00|34.18|32.38|32.58|30.78|34.18|32.38|32.58|30.78|0
1637701500000|2021-11-23 21:05:00|32.66|30.86|32.16|30.36|32.99|31.19|32.08|30.28|0
1637701800000|2021-11-23 21:10:00|32.08|30.28|31.51|29.71|32.49|30.69|31.51|29.71|0
1637702100000|2021-11-23 21:15:00|31.87|29.67|32.44|30.24|32.85|30.65|31.87|29.67|0
1637702400000|2021-11-23 21:20:00|32.52|30.32|32.11|29.91|32.85|30.65|32.11|29.91|0
1637702700000|2021-11-23 21:25:00|32.39|30.19|32.51|30.31|32.59|30.39|32.11|29.91|0
1637703000000|2021-11-23 21:30:00|32.68|30.48|32.76|30.56|32.84|30.64|32.35|30.15|0
1637703300000|2021-11-23 21:35:00|32.84|30.64|32.67|30.47|33.09|30.89|32.67|30.47|0
1637703600000|2021-11-23 21:40:00|32.75|30.55|34.51|32.31|35.08|32.88|32.75|30.55|0
1637703900000|2021-11-23 21:45:00|34.55|32.35|34.55|32.35|34.64|32.44|34.38|32.18|0
1637704200000|2021-11-23 21:50:00|34.47|32.27|34.46|32.26|34.89|32.69|34.46|32.26|0
1637704500000|2021-11-23 21:55:00|34.5|32.3|34.75|32.55|34.88|32.68|34.46|32.26|0
1637704800000|2021-11-23 22:00:00|34.82|32.62|34.64|32.44|34.82|32.62|34.63|32.43|0
1637705100000|2021-11-23 22:05:00|34.71|32.51|34.64|32.44|34.71|32.51|34.57|32.37|0
1637705400000|2021-11-23 22:10:00|34.63|32.43|34.59|32.39|34.68|32.48|34.59|32.39|0
1637705700000|2021-11-23 22:15:00|34.68|32.48|34.68|32.48|34.68|32.48|34.65|32.45|0
1637706000000|2021-11-23 22:20:00|34.67|32.47|34.76|32.56|34.76|32.56|34.67|32.47|0
1637706300000|2021-11-23 22:25:00|34.8|32.6|34.85|32.65|34.85|32.65|34.68|32.48|0
1637706600000|2021-11-23 22:30:00|34.76|32.56|34.85|32.65|34.85|32.65|34.76|32.56|0
1637706900000|2021-11-23 22:35:00|34.84|32.64|34.77|32.57|34.84|32.64|34.67|32.47|0
1637707200000|2021-11-23 22:40:00|34.73|32.53|34.66|32.46|34.79|32.59|34.47|32.27|0
1637707500000|2021-11-23 22:45:00|34.65|32.45|34.59|32.39|34.67|32.47|34.59|32.39|0
1637707800000|2021-11-23 22:50:00|34.66|32.46|34.65|32.45|34.66|32.46|34.64|32.44|0
1637708100000|2021-11-23 22:55:00|34.67|32.47|34.64|32.44|34.73|32.53|34.64|32.44|0
1637708400000|2021-11-23 23:00:00|35.13|32.93|34.66|32.46|35.35|33.15|34.66|32.46|0
1637708700000|2021-11-23 23:05:00|34.74|32.54|34.15|31.95|34.83|32.63|33.98|31.78|0
1637709000000|2021-11-23 23:10:00|34.23|32.03|34.52|32.32|34.52|32.32|34.06|31.86|0
1637709300000|2021-11-23 23:15:00|34.57|32.37|35.25|33.05|35.25|33.05|34.57|32.37|0
1637709600000|2021-11-23 23:20:00|35.33|33.13|35.16|32.96|35.33|33.13|35.11|32.91|0
1637709900000|2021-11-23 23:25:00|35.15|32.95|35.15|32.95|35.5|33.3|35.15|32.95|0
1637710200000|2021-11-23 23:30:00|35.24|33.04|34.38|32.18|35.24|33.04|34.3|32.1|0
1637710500000|2021-11-23 23:35:00|34.21|32.01|34.21|32.01|34.38|32.18|34.12|31.92|0
1637710800000|2021-11-23 23:40:00|34.12|31.92|34.37|32.17|34.37|32.17|33.95|31.75|0
1637711100000|2021-11-23 23:45:00|34.29|32.09|34.12|31.92|34.62|32.42|34.03|31.83|0
1637711400000|2021-11-23 23:50:00|34.03|31.83|33.94|31.74|34.03|31.83|33.78|31.58|0
1637711700000|2021-11-23 23:55:00|33.9|31.7|33.86|31.66|34.11|31.91|33.53|31.33|0
1637712000000|2021-11-24 00:00:00|33.94|31.74|35.21|33.01|35.38|33.18|33.94|31.74|0
1637712300000|2021-11-24 00:05:00|35.29|33.09|35.2|33|35.64|33.44|35.12|32.92|0
1637712600000|2021-11-24 00:10:00|35.29|33.09|35.37|33.17|35.63|33.43|35.29|33.09|0
1637712900000|2021-11-24 00:15:00|35.46|33.26|35.11|32.91|35.63|33.43|35.11|32.91|0
1637713200000|2021-11-24 00:20:00|35.02|32.82|34.76|32.56|35.2|33|34.76|32.56|0
1637713500000|2021-11-24 00:25:00|34.85|32.65|35.1|32.9|35.1|32.9|34.68|32.48|0
1637713800000|2021-11-24 00:30:00|35.02|32.82|34.59|32.39|35.1|32.9|34.5|32.3|0
1637714100000|2021-11-24 00:35:00|34.5|32.3|34.41|32.21|34.67|32.47|34.33|32.13|0
1637714400000|2021-11-24 00:40:00|34.5|32.3|34.32|32.12|34.84|32.64|34.32|32.12|0
1637714700000|2021-11-24 00:45:00|34.41|32.21|34.32|32.12|34.49|32.29|34.24|32.04|0
1637715000000|2021-11-24 00:50:00|34.24|32.04|35|32.8|35|32.8|34.15|31.95|0
1637715300000|2021-11-24 00:55:00|35.08|32.88|34.74|32.54|35.08|32.88|34.74|32.54|0
1637715600000|2021-11-24 01:00:00|34.82|32.62|34.9|32.7|35.59|33.39|34.74|32.54|0
1637715900000|2021-11-24 01:05:00|34.82|32.62|34.81|32.61|35.07|32.87|34.81|32.61|0
1637716200000|2021-11-24 01:10:00|34.73|32.53|34.72|32.52|34.9|32.7|34.72|32.52|0
1637716500000|2021-11-24 01:15:00|34.81|32.61|35.45|33.25|35.58|33.38|34.81|32.61|0
1637716800000|2021-11-24 01:20:00|35.49|33.29|35.31|33.11|35.66|33.46|35.23|33.03|0
1637717100000|2021-11-24 01:25:00|35.49|33.29|35.48|33.28|35.57|33.37|35.14|32.94|0
1637717400000|2021-11-24 01:30:00|35.4|33.2|35.74|33.54|35.83|33.63|35.4|33.2|0
1637717700000|2021-11-24 01:35:00|35.65|33.45|35.48|33.28|35.91|33.71|35.3|33.1|0
1637718000000|2021-11-24 01:40:00|35.39|33.19|35.38|33.18|35.48|33.28|35.21|33.01|0
1637718300000|2021-11-24 01:45:00|35.47|33.27|35.47|33.27|35.64|33.44|35.38|33.18|0
1637718600000|2021-11-24 01:50:00|35.55|33.35|35.72|33.52|35.73|33.53|35.55|33.35|0
1637718900000|2021-11-24 01:55:00|35.64|33.44|35.46|33.26|35.72|33.52|35.29|33.09|0
1637719200000|2021-11-24 02:00:00|35.37|33.17|34.09|31.89|35.37|33.17|34.01|31.81|0
1637719500000|2021-11-24 02:05:00|34.17|31.97|34.04|31.84|34.51|32.31|33.92|31.72|0
1637719800000|2021-11-24 02:10:00|34|31.8|33.75|31.55|34.25|32.05|33.7|31.5|0
1637720100000|2021-11-24 02:15:00|33.83|31.63|33.91|31.71|34|31.8|33.75|31.55|0
1637720400000|2021-11-24 02:20:00|33.83|31.63|33.66|31.46|34.08|31.88|33.66|31.46|0
1637720700000|2021-11-24 02:25:00|33.74|31.54|33.9|31.7|34.16|31.96|33.66|31.46|0
1637721000000|2021-11-24 02:30:00|33.82|31.62|34.15|31.95|34.24|32.04|33.82|31.62|0
1637721300000|2021-11-24 02:35:00|34.07|31.87|34.1|31.9|34.23|32.03|33.98|31.78|0
1637721600000|2021-11-24 02:40:00|34.15|31.95|33.97|31.77|34.23|32.03|33.81|31.61|0
1637721900000|2021-11-24 02:45:00|33.93|31.73|33.89|31.69|34.06|31.86|33.89|31.69|0
1637722200000|2021-11-24 02:50:00|33.97|31.77|34.05|31.85|34.22|32.02|33.89|31.69|0
1637722500000|2021-11-24 02:55:00|33.97|31.77|33.96|31.76|34.05|31.85|33.8|31.6|0
1637722800000|2021-11-24 03:00:00|34|31.8|32.64|30.44|34.13|31.93|32.64|30.44|0
1637723100000|2021-11-24 03:05:00|32.47|30.27|32.71|30.51|32.88|30.68|32.31|30.11|0
1637723400000|2021-11-24 03:10:00|32.63|30.43|32.87|30.67|32.96|30.76|32.55|30.35|0
1637723700000|2021-11-24 03:15:00|32.95|30.75|33.03|30.83|33.2|31|32.87|30.67|0
1637724000000|2021-11-24 03:20:00|33.07|30.87|33.36|31.16|33.53|31.33|33.03|30.83|0
1637724300000|2021-11-24 03:25:00|33.28|31.08|33.77|31.57|33.85|31.65|33.27|31.07|0
1637724600000|2021-11-24 03:30:00|33.69|31.49|33.52|31.32|33.77|31.57|33.52|31.32|0
1637724900000|2021-11-24 03:35:00|33.43|31.23|33.51|31.31|33.85|31.65|33.43|31.23|0
1637725200000|2021-11-24 03:40:00|33.43|31.23|33.26|31.06|33.51|31.31|33.26|31.06|0
1637725500000|2021-11-24 03:45:00|33.18|30.98|33.09|30.89|33.18|30.98|33.01|30.81|0
1637725800000|2021-11-24 03:50:00|33.01|30.81|33.25|31.05|33.42|31.22|33.01|30.81|0
1637726100000|2021-11-24 03:55:00|33.33|31.13|33.16|30.96|33.33|31.13|33.08|30.88|0
1637726400000|2021-11-24 04:00:00|33.08|30.88|32.59|30.39|33.16|30.96|32.59|30.39|0
1637726700000|2021-11-24 04:05:00|32.51|30.31|32.42|30.22|32.51|30.31|32.1|29.9|0
1637727000000|2021-11-24 04:10:00|32.5|30.3|31.53|29.33|32.5|30.3|31.53|29.33|0
1637727300000|2021-11-24 04:15:00|31.61|29.41|31.81|29.61|31.81|29.61|31.45|29.25|0
1637727600000|2021-11-24 04:20:00|31.77|29.57|31.6|29.4|31.85|29.65|31.45|29.25|0
1637727900000|2021-11-24 04:25:00|31.68|29.48|31.92|29.72|32|29.8|31.6|29.4|0
1637728200000|2021-11-24 04:30:00|32|29.8|31.92|29.72|32.08|29.88|31.76|29.56|0
1637728500000|2021-11-24 04:35:00|32|29.8|32.15|29.95|32.32|30.12|31.92|29.72|0
1637728800000|2021-11-24 04:40:00|32.11|29.91|32.15|29.95|32.31|30.11|32.11|29.91|0
1637729100000|2021-11-24 04:45:00|32.07|29.87|32.31|30.11|32.31|30.11|31.91|29.71|0
1637729400000|2021-11-24 04:50:00|32.39|30.19|32.3|30.1|32.47|30.27|32.22|30.02|0
1637729700000|2021-11-24 04:55:00|32.38|30.18|32.14|29.94|32.38|30.18|32.06|29.86|0
1637730000000|2021-11-24 05:00:00|32.06|29.86|32.62|30.42|32.7|30.5|32.06|29.86|0
1637730300000|2021-11-24 05:05:00|32.7|30.5|32.7|30.5|32.95|30.75|32.62|30.42|0
1637730600000|2021-11-24 05:10:00|32.74|30.54|33.19|30.99|33.19|30.99|32.53|30.33|0
1637730900000|2021-11-24 05:15:00|33.14|30.94|33.1|30.9|33.43|31.23|33.02|30.82|0
1637731200000|2021-11-24 05:20:00|33.14|30.94|33.1|30.9|33.3|31.1|33.05|30.85|0
1637731500000|2021-11-24 05:25:00|33.14|30.94|33.42|31.22|33.51|31.31|32.97|30.77|0
1637731800000|2021-11-24 05:30:00|33.51|31.31|34.43|32.23|34.64|32.44|33.51|31.31|0
1637732100000|2021-11-24 05:35:00|34.34|32.14|34.42|32.22|34.51|32.31|34.21|32.01|0
1637732400000|2021-11-24 05:40:00|34.51|32.31|34.76|32.56|34.76|32.56|34.34|32.14|0
1637732700000|2021-11-24 05:45:00|34.71|32.51|34.67|32.47|34.97|32.77|34.58|32.38|0
1637733000000|2021-11-24 05:50:00|34.58|32.38|35.18|32.98|35.27|33.07|34.5|32.3|0
1637733300000|2021-11-24 05:55:00|35.09|32.89|35.43|33.23|35.44|33.24|35.05|32.85|0
1637733600000|2021-11-24 06:00:00|35.35|33.15|35.95|33.75|36.04|33.84|35.17|32.97|0
1637733900000|2021-11-24 06:05:00|35.87|33.67|35.51|33.31|35.87|33.67|35.17|32.97|0
1637734200000|2021-11-24 06:10:00|35.47|33.27|35.68|33.48|35.77|33.57|35.43|33.23|0
1637734500000|2021-11-24 06:15:00|35.77|33.57|35.94|33.74|36.12|33.92|35.77|33.57|0
1637734800000|2021-11-24 06:20:00|36.07|33.87|36.02|33.82|36.12|33.92|35.94|33.74|0
1637735100000|2021-11-24 06:25:00|35.94|33.74|36.11|33.91|36.11|33.91|35.76|33.56|0
1637735400000|2021-11-24 06:30:00|36.2|34|36.19|33.99|36.28|34.08|35.93|33.73|0
1637735700000|2021-11-24 06:35:00|36.1|33.9|36.36|34.16|36.45|34.25|36.1|33.9|0
1637736000000|2021-11-24 06:40:00|36.28|34.08|36.54|34.34|36.8|34.6|36.28|34.08|0
1637736300000|2021-11-24 06:45:00|36.45|34.25|35.96|33.76|36.54|34.34|35.92|33.72|0
1637736600000|2021-11-24 06:50:00|36|33.8|36.09|33.89|36.27|34.07|35.91|33.71|0
1637736900000|2021-11-24 06:55:00|36.18|33.98|36.08|33.88|36.62|34.42|36.08|33.88|0
1637737200000|2021-11-24 07:00:00|36.35|34.15|36.43|34.23|36.7|34.5|36.08|33.88|0
1637737500000|2021-11-24 07:05:00|36.47|34.27|36.6|34.4|36.79|34.59|36.43|34.23|0
1637737800000|2021-11-24 07:10:00|36.69|34.49|35.98|33.78|36.69|34.49|35.81|33.61|0
1637738100000|2021-11-24 07:15:00|35.94|33.74|35.63|33.43|35.98|33.78|35.46|33.26|0
1637738400000|2021-11-24 07:20:00|35.54|33.34|35.28|33.08|35.63|33.43|35.11|32.91|0
1637738700000|2021-11-24 07:25:00|35.19|32.99|34.93|32.73|35.45|33.25|34.71|32.51|0
1637739000000|2021-11-24 07:30:00|35.02|32.82|34.07|31.87|35.02|32.82|33.99|31.79|0
1637739300000|2021-11-24 07:35:00|33.99|31.79|34.49|32.29|34.58|32.38|33.82|31.62|0
1637739600000|2021-11-24 07:40:00|34.58|32.38|34.83|32.63|34.83|32.63|34.41|32.21|0
1637739900000|2021-11-24 07:45:00|34.79|32.59|34.23|32.03|34.79|32.59|34.23|32.03|0
1637740200000|2021-11-24 07:50:00|34.4|32.2|34.48|32.28|34.83|32.63|34.32|32.12|0
1637740500000|2021-11-24 07:55:00|34.4|32.2|34.22|32.02|34.48|32.28|33.97|31.77|0
1637740800000|2021-11-24 08:00:00|34.31|32.11|34.94|32.74|35.19|32.99|32.97|30.77|0
1637741100000|2021-11-24 08:05:00|34.74|32.94|34.05|32.25|34.99|33.19|34.05|32.25|0
1637741400000|2021-11-24 08:10:00|33.97|32.17|33.88|32.08|34.39|32.59|33.64|31.84|0
1637741700000|2021-11-24 08:15:00|33.72|31.92|34.98|33.18|34.98|33.18|33.72|31.92|0
1637742000000|2021-11-24 08:20:00|34.89|33.09|35.23|33.43|35.41|33.61|34.3|32.5|0
1637742300000|2021-11-24 08:25:00|35.15|33.35|34.63|32.83|35.32|33.52|34.04|32.24|0
1637742600000|2021-11-24 08:30:00|34.59|32.79|34.92|33.12|35.23|33.43|33.91|32.11|0
1637742900000|2021-11-24 08:35:00|34.97|33.17|34.54|32.74|35.01|33.21|34.28|32.48|0
1637743200000|2021-11-24 08:40:00|34.58|32.78|35.13|33.33|35.13|33.33|34.58|32.78|0
1637743500000|2021-11-24 08:45:00|35.04|33.24|34.95|33.15|35.39|33.59|34.7|32.9|0
1637743800000|2021-11-24 08:50:00|34.91|33.11|34.52|32.72|35.04|33.24|34.27|32.47|0
1637744100000|2021-11-24 08:55:00|34.57|32.77|34.52|32.72|34.69|32.89|34.18|32.38|0
1637744400000|2021-11-24 09:00:00|34.44|32.64|33.34|31.54|34.6|32.8|33.26|31.46|0
1637744700000|2021-11-24 09:05:00|33.26|31.46|33.84|32.04|34.01|32.21|32.93|31.13|0
1637745000000|2021-11-24 09:10:00|33.92|32.12|33.67|31.87|34.26|32.46|33.5|31.7|0
1637745300000|2021-11-24 09:15:00|33.58|31.78|34|32.2|34.08|32.28|33|31.2|0
1637745600000|2021-11-24 09:20:00|34.25|32.45|34.93|33.13|34.93|33.13|34.25|32.45|0
1637745900000|2021-11-24 09:25:00|35.01|33.21|34.84|33.04|35.36|33.56|34.58|32.78|0
1637746200000|2021-11-24 09:30:00|34.75|32.95|34.32|32.52|34.75|32.95|34.15|32.35|0
1637746500000|2021-11-24 09:35:00|34.24|32.44|33.31|31.51|34.24|32.44|33.02|31.22|0
1637746800000|2021-11-24 09:40:00|33.15|31.35|32.57|30.77|33.44|31.64|32.33|30.53|0
1637747100000|2021-11-24 09:45:00|32.73|30.93|32.65|30.85|32.73|30.93|31.76|29.96|0
1637747400000|2021-11-24 09:50:00|32.57|30.77|30.34|28.54|32.57|30.77|30.19|28.39|0
1637747700000|2021-11-24 09:55:00|30.26|28.46|30.65|28.85|31.39|29.59|29.88|28.08|0
1637748000000|2021-11-24 10:00:00|30.57|28.77|31.75|29.95|31.87|30.07|30.18|28.38|0
1637748300000|2021-11-24 10:05:00|31.83|30.03|31.19|29.39|31.91|30.11|31.03|29.23|0
1637748600000|2021-11-24 10:10:00|30.95|29.15|31.9|30.1|31.9|30.1|30.87|29.07|0
1637748900000|2021-11-24 10:15:00|31.86|30.06|32.38|30.58|32.79|30.99|31.86|30.06|0
1637749200000|2021-11-24 10:20:00|32.54|30.74|32.13|30.33|32.62|30.82|31.81|30.01|0
1637749500000|2021-11-24 10:25:00|32.21|30.41|31.69|29.89|32.25|30.45|31.65|29.85|0
1637749800000|2021-11-24 10:30:00|31.65|29.85|31.92|30.12|32.05|30.25|31.25|29.45|0
1637750100000|2021-11-24 10:35:00|31.96|30.16|31.32|29.52|32.12|30.32|31.2|29.4|0
1637750400000|2021-11-24 10:40:00|31.24|29.44|31.56|29.76|31.72|29.92|30.97|29.17|0
1637750700000|2021-11-24 10:45:00|31.44|29.64|30.38|28.58|32.04|30.24|30.38|28.58|0
1637751000000|2021-11-24 10:50:00|30.22|28.42|30.37|28.57|30.61|28.81|29.91|28.11|0
1637751300000|2021-11-24 10:55:00|30.45|28.65|29.37|27.57|30.45|28.65|29.33|27.53|0
1637751600000|2021-11-24 11:00:00|29.45|27.65|29.29|27.49|29.68|27.88|29.07|27.27|0
1637751900000|2021-11-24 11:05:00|29.37|27.57|29.37|27.57|29.67|27.87|29.07|27.27|0
1637752200000|2021-11-24 11:10:00|29.33|27.53|29.29|27.49|29.67|27.87|29.06|27.26|0
1637752500000|2021-11-24 11:15:00|29.44|27.64|32.96|31.16|33.28|31.48|28.57|26.77|0
1637752800000|2021-11-24 11:20:00|33|31.2|32.45|30.65|33.72|31.92|32.11|30.31|0
1637753100000|2021-11-24 11:25:00|32.37|30.57|32.61|30.81|32.85|31.05|32.29|30.49|0
1637753400000|2021-11-24 11:30:00|32.69|30.89|32.97|31.17|33.17|31.37|32.37|30.57|0
1637753700000|2021-11-24 11:35:00|33.01|31.21|32.73|30.93|33.41|31.61|31.89|30.09|0
1637754000000|2021-11-24 11:40:00|32.81|31.01|33.96|32.16|33.96|32.16|32.81|31.01|0
1637754300000|2021-11-24 11:45:00|33.95|32.15|33.82|32.02|34.21|32.41|33.46|31.66|0
1637754600000|2021-11-24 11:50:00|33.87|32.07|32.96|31.16|34.03|32.23|32.96|31.16|0
1637754900000|2021-11-24 11:55:00|33.04|31.24|32.23|30.43|33.04|31.24|32.19|30.39|0
1637755200000|2021-11-24 12:00:00|32.55|30.75|32.46|30.66|33.36|31.56|32.11|30.31|0
1637755500000|2021-11-24 12:05:00|32.54|30.74|31.58|29.78|32.54|30.74|31.5|29.7|0
1637755800000|2021-11-24 12:10:00|31.5|29.7|31.58|29.78|32.14|30.34|31.42|29.62|0
1637756100000|2021-11-24 12:15:00|31.66|29.86|32.05|30.25|32.21|30.41|31.42|29.62|0
1637756400000|2021-11-24 12:20:00|31.97|30.17|31.18|29.38|31.97|30.17|31.1|29.3|0
1637756700000|2021-11-24 12:25:00|31.14|29.34|31.72|29.92|32.04|30.24|31.1|29.3|0
1637757000000|2021-11-24 12:30:00|31.65|29.85|31.64|29.84|31.72|29.92|31.02|29.22|0
1637757300000|2021-11-24 12:35:00|31.72|29.92|32.11|30.31|32.11|30.31|31.4|29.6|0
1637757600000|2021-11-24 12:40:00|32.03|30.23|31.75|29.95|32.43|30.63|31.4|29.6|0
1637757900000|2021-11-24 12:45:00|31.63|29.83|30.38|28.58|31.71|29.91|30.31|28.51|0
1637758200000|2021-11-24 12:50:00|30.65|28.85|31.15|29.35|31.23|29.43|30.38|28.58|0
1637758500000|2021-11-24 12:55:00|31.07|29.27|30.99|29.19|31.31|29.51|30.68|28.88|0
1637758800000|2021-11-24 13:00:00|31.07|29.27|31.14|29.34|31.46|29.66|30.91|29.11|0
1637759100000|2021-11-24 13:05:00|31.07|29.27|31.61|29.81|31.85|30.05|31.07|29.27|0
1637759400000|2021-11-24 13:10:00|31.69|29.89|31.61|29.81|31.77|29.97|31.33|29.53|0
1637759700000|2021-11-24 13:15:00|31.53|29.73|30.98|29.18|31.69|29.89|30.82|29.02|0
1637760000000|2021-11-24 13:20:00|30.9|29.1|31.44|29.64|31.6|29.8|30.82|29.02|0
1637760300000|2021-11-24 13:25:00|31.6|29.8|31.75|29.95|31.84|30.04|31.2|29.4|0
1637760600000|2021-11-24 13:30:00|31.68|29.88|32.88|31.08|33.12|31.32|31.32|29.52|0
1637760900000|2021-11-24 13:35:00|33.04|31.24|29.77|27.97|33.12|31.32|29.58|27.78|0
1637761200000|2021-11-24 13:40:00|29.73|27.93|30.57|28.77|30.65|28.85|29.51|27.71|0
1637761500000|2021-11-24 13:45:00|30.49|28.69|29.12|27.32|30.49|28.69|28.98|27.18|0
1637761800000|2021-11-24 13:50:00|29.05|27.25|28.16|26.36|29.05|27.25|27.88|26.08|0
1637762100000|2021-11-24 13:55:00|28.24|26.44|28.67|26.87|28.75|26.95|27.95|26.15|0
1637762400000|2021-11-24 14:00:00|28.6|26.8|29.26|27.46|29.41|27.61|28.6|26.8|0
1637762700000|2021-11-24 14:05:00|29.19|27.39|29.68|27.88|29.68|27.88|27.51|25.71|0
1637763000000|2021-11-24 14:10:00|29.71|27.91|29.45|27.65|29.97|28.17|28.86|27.06|0
1637763300000|2021-11-24 14:15:00|29.52|27.72|29.52|27.72|29.82|28.02|29.15|27.35|0
1637763600000|2021-11-24 14:20:00|29.59|27.79|29.89|28.09|30.04|28.24|29.15|27.35|0
1637763900000|2021-11-24 14:25:00|29.96|28.16|30.11|28.31|30.64|28.84|29.89|28.09|0
1637764200000|2021-11-24 14:30:00|29.81|28.01|29.51|27.71|30.37|28.57|27.91|26.11|0
1637764500000|2021-11-24 14:35:00|29.81|28.01|28.99|27.19|31.8|30|28.84|27.04|0
1637764800000|2021-11-24 14:40:00|28.77|26.97|28.47|26.67|29.21|27.41|27.83|26.03|0
1637765100000|2021-11-24 14:45:00|28.4|26.6|28.22|26.42|29.8|28|27.47|25.67|0
1637765400000|2021-11-24 14:50:00|28.25|26.45|28.78|26.98|29.2|27.4|27.47|25.67|0
1637765700000|2021-11-24 14:55:00|28.99|27.19|31.86|30.06|31.9|30.1|28.99|27.19|0
1637766000000|2021-11-24 15:00:00|31.83|30.03|34.36|32.56|35.02|33.22|30.09|28.29|0
1637766300000|2021-11-24 15:05:00|34.44|32.64|31.43|29.63|35.38|33.58|31.43|29.63|0
1637766600000|2021-11-24 15:10:00|31.58|29.78|31.35|29.55|32.21|30.41|29.68|27.88|0
1637766900000|2021-11-24 15:15:00|31.5|29.7|31.42|29.62|32.13|30.33|30.96|29.16|0
1637767200000|2021-11-24 15:20:00|31.58|29.78|32.92|31.12|33.4|31.6|31.03|29.23|0
1637767500000|2021-11-24 15:25:00|32.68|30.88|34.05|32.25|34.46|32.66|32.68|30.88|0
1637767800000|2021-11-24 15:30:00|34.13|32.33|33.23|31.43|34.38|32.58|33.07|31.27|0
1637768100000|2021-11-24 15:35:00|33.31|31.51|34.79|32.99|34.96|33.16|33.31|31.51|0
1637768400000|2021-11-24 15:40:00|34.62|32.82|32.82|31.02|34.96|33.16|32.66|30.86|0
1637768700000|2021-11-24 15:45:00|32.9|31.1|33.14|31.34|33.3|31.5|32.1|30.3|0
1637769000000|2021-11-24 15:50:00|33.22|31.42|34.19|32.39|34.61|32.81|33.22|31.42|0
1637769300000|2021-11-24 15:55:00|34.36|32.56|32.03|30.23|34.94|33.14|31.62|29.82|0
1637769600000|2021-11-24 16:00:00|31.94|30.14|31.14|29.34|32.43|30.63|30.51|28.71|0
1637769900000|2021-11-24 16:05:00|31.3|29.5|32.26|30.46|32.59|30.79|31.22|29.42|0
1637770200000|2021-11-24 16:10:00|32.34|30.54|33.5|31.7|33.75|31.95|32.34|30.54|0
1637770500000|2021-11-24 16:15:00|33.66|31.86|34.51|32.71|34.51|32.71|33.41|31.61|0
1637770800000|2021-11-24 16:20:00|34.42|32.62|35.37|33.57|35.37|33.57|34.42|32.62|0
1637771100000|2021-11-24 16:25:00|35.45|33.65|34.76|32.96|36.06|34.26|34.07|32.27|0
1637771400000|2021-11-24 16:30:00|34.93|33.13|33.72|31.92|35.89|34.09|33.72|31.92|0
1637771700000|2021-11-24 16:35:00|33.81|32.01|33.64|31.84|34.15|32.35|33.05|31.25|0
1637772000000|2021-11-24 16:40:00|33.72|31.92|35.05|33.25|35.05|33.25|33.13|31.33|0
1637772300000|2021-11-24 16:45:00|34.92|33.12|35.87|34.07|36.04|34.24|34.66|32.86|0
1637772600000|2021-11-24 16:50:00|35.96|34.16|35.25|33.45|36.13|34.33|35.17|33.37|0
1637772900000|2021-11-24 16:55:00|35.43|33.63|34.48|32.68|35.43|33.63|34.14|32.34|0
1637773200000|2021-11-24 17:00:00|34.35|32.55|34.64|32.84|34.73|32.93|33.89|32.09|0
1637773500000|2021-11-24 17:05:00|34.56|32.76|34.26|32.46|35.07|33.27|33.96|32.16|0
1637773800000|2021-11-24 17:10:00|34.22|32.42|35.67|33.87|35.76|33.96|34.22|32.42|0
1637774100000|2021-11-24 17:15:00|35.59|33.79|34.72|32.92|35.63|33.83|34.29|32.49|0
1637774400000|2021-11-24 17:20:00|34.63|32.83|34.03|32.23|34.72|32.92|33.37|31.57|0
1637774700000|2021-11-24 17:25:00|33.95|32.15|32.2|30.4|34.03|32.23|32.2|30.4|0
1637775000000|2021-11-24 17:30:00|32.12|30.32|32.7|30.9|32.87|31.07|32.04|30.24|0
1637775300000|2021-11-24 17:35:00|32.61|30.81|33.71|31.91|33.79|31.99|32.61|30.81|0
1637775600000|2021-11-24 17:40:00|33.62|31.82|33.62|31.82|33.88|32.08|33.11|31.31|0
1637775900000|2021-11-24 17:45:00|33.7|31.9|34.65|32.85|34.73|32.93|33.62|31.82|0
1637776200000|2021-11-24 17:50:00|34.73|32.93|34.82|33.02|35|33.2|34.12|32.32|0
1637776500000|2021-11-24 17:55:00|34.9|33.1|34.99|33.19|35.69|33.89|34.47|32.67|0
1637776800000|2021-11-24 18:00:00|35.08|33.28|34.63|32.83|35.96|34.16|34.55|32.75|0
1637777100000|2021-11-24 18:05:00|34.72|32.92|35.42|33.62|35.6|33.8|34.63|32.83|0
1637777400000|2021-11-24 18:10:00|35.51|33.71|35.5|33.7|35.81|34.01|35.33|33.53|0
1637777700000|2021-11-24 18:15:00|35.59|33.79|35.41|33.61|35.86|34.06|35.24|33.44|0
1637778000000|2021-11-24 18:20:00|35.37|33.57|36.03|34.23|36.12|34.32|35.23|33.43|0
1637778300000|2021-11-24 18:25:00|35.94|34.14|35.58|33.78|36.21|34.41|35.32|33.52|0
1637778600000|2021-11-24 18:30:00|35.85|34.05|35.49|33.69|36.03|34.23|35.31|33.51|0
1637778900000|2021-11-24 18:35:00|35.58|33.78|34.95|33.15|35.93|34.13|34.52|32.72|0
1637779200000|2021-11-24 18:40:00|35.04|33.24|35.04|33.24|35.57|33.77|34.69|32.89|0
1637779500000|2021-11-24 18:45:00|34.95|33.15|35.12|33.32|35.39|33.59|34.6|32.8|0
1637779800000|2021-11-24 18:50:00|35.16|33.36|34.85|33.05|35.3|33.5|34.77|32.97|0
1637780100000|2021-11-24 18:55:00|34.77|32.97|34.33|32.53|34.85|33.05|34.24|32.44|0
1637780400000|2021-11-24 19:00:00|34.28|32.48|34.15|32.35|36.36|34.56|33.21|31.41|0
1637780700000|2021-11-24 19:05:00|34.24|32.44|32.04|30.24|34.76|32.96|31.88|30.08|0
1637781000000|2021-11-24 19:10:00|32.12|30.32|32.29|30.49|32.38|30.58|29.33|27.53|0
1637781300000|2021-11-24 19:15:00|32.38|30.58|34.05|32.25|34.31|32.51|32.13|30.33|0
1637781600000|2021-11-24 19:20:00|34.14|32.34|33.96|32.16|34.22|32.42|33.29|31.49|0
1637781900000|2021-11-24 19:25:00|34.05|32.25|32.61|30.81|34.22|32.42|32.37|30.57|0
1637782200000|2021-11-24 19:30:00|32.86|31.06|33.28|31.48|34.05|32.25|32.78|30.98|0
1637782500000|2021-11-24 19:35:00|33.19|31.39|33.27|31.47|33.53|31.73|32.94|31.14|0
1637782800000|2021-11-24 19:40:00|33.36|31.56|34.81|33.01|34.9|33.1|32.77|30.97|0
1637783100000|2021-11-24 19:45:00|34.9|33.1|33.1|31.3|36.05|34.25|33.1|31.3|0
1637783400000|2021-11-24 19:50:00|33.19|31.39|33.87|32.07|34.31|32.51|33.19|31.39|0
1637783700000|2021-11-24 19:55:00|33.96|32.16|33.61|31.81|34.31|32.51|33.52|31.72|0
1637784000000|2021-11-24 20:00:00|33.52|31.72|33.61|31.81|33.96|32.16|32.83|31.03|0
1637784300000|2021-11-24 20:05:00|33.69|31.89|35.55|33.75|35.64|33.84|33.52|31.72|0
1637784600000|2021-11-24 20:10:00|35.46|33.66|35.81|34.01|35.81|34.01|34.92|33.12|0
1637784900000|2021-11-24 20:15:00|35.9|34.1|36.08|34.28|36.27|34.47|35.36|33.56|0
1637785200000|2021-11-24 20:20:00|35.99|34.19|35.62|33.82|36.54|34.74|35.62|33.82|0
1637785500000|2021-11-24 20:25:00|35.71|33.91|36.17|34.37|36.44|34.64|35.71|33.91|0
1637785800000|2021-11-24 20:30:00|36.26|34.46|36.15|34.35|36.96|35.16|34.9|33.1|0
1637786100000|2021-11-24 20:35:00|36.06|34.26|37.24|35.44|37.61|35.81|36.06|34.26|0
1637786400000|2021-11-24 20:40:00|37.15|35.35|36.51|34.71|37.24|35.44|35.97|34.17|0
1637786700000|2021-11-24 20:45:00|36.42|34.62|35.96|34.16|36.51|34.71|35.43|33.63|0
1637787000000|2021-11-24 20:50:00|36.23|34.43|37.51|35.71|37.88|36.08|36.23|34.43|0
1637787300000|2021-11-24 20:55:00|37.69|35.89|37.59|35.79|37.88|36.08|36.68|34.88|0
1637787600000|2021-11-24 21:00:00|37.23|35.43|37.78|35.98|37.78|35.98|36.76|34.96|0
1637787900000|2021-11-24 21:05:00|37.68|35.88|37.31|35.51|37.96|36.16|37.22|35.42|0
1637788200000|2021-11-24 21:10:00|37.49|35.69|37.77|35.97|37.96|36.16|37.31|35.51|0
1637788500000|2021-11-24 21:15:00|37.97|35.77|37.59|35.39|37.97|35.77|37.5|35.3|0
1637788800000|2021-11-24 21:20:00|37.5|35.3|37.87|35.67|37.87|35.67|37.5|35.3|0
1637789100000|2021-11-24 21:25:00|37.96|35.76|38.05|35.85|38.05|35.85|37.68|35.48|0
1637789400000|2021-11-24 21:30:00|38.14|35.94|38.23|36.03|38.42|36.22|38.14|35.94|0
1637789700000|2021-11-24 21:35:00|38.32|36.12|38.41|36.21|38.42|36.22|38.27|36.07|0
1637790000000|2021-11-24 21:40:00|38.46|36.26|38.5|36.3|38.79|36.59|38.41|36.21|0
1637790300000|2021-11-24 21:45:00|38.41|36.21|38.31|36.11|38.5|36.3|38.22|36.02|0
1637790600000|2021-11-24 21:50:00|38.41|36.21|38.5|36.3|38.59|36.39|38.31|36.11|0
1637790900000|2021-11-24 21:55:00|38.4|36.2|38.16|35.96|38.45|36.25|38.16|35.96|0
1637791200000|2021-11-24 22:00:00|38.14|35.94|38.13|35.93|38.14|35.94|38.01|35.81|0
1637712000000|2021-11-24 00:00:00|33.94|31.74|35.21|33.01|35.38|33.18|33.94|31.74|0
1637712300000|2021-11-24 00:05:00|35.29|33.09|35.2|33|35.64|33.44|35.12|32.92|0
1637712600000|2021-11-24 00:10:00|35.29|33.09|35.37|33.17|35.63|33.43|35.29|33.09|0
1637712900000|2021-11-24 00:15:00|35.46|33.26|35.11|32.91|35.63|33.43|35.11|32.91|0
1637713200000|2021-11-24 00:20:00|35.02|32.82|34.76|32.56|35.2|33|34.76|32.56|0
1637713500000|2021-11-24 00:25:00|34.85|32.65|35.1|32.9|35.1|32.9|34.68|32.48|0
1637713800000|2021-11-24 00:30:00|35.02|32.82|34.59|32.39|35.1|32.9|34.5|32.3|0
1637714100000|2021-11-24 00:35:00|34.5|32.3|34.41|32.21|34.67|32.47|34.33|32.13|0
1637714400000|2021-11-24 00:40:00|34.5|32.3|34.32|32.12|34.84|32.64|34.32|32.12|0
1637714700000|2021-11-24 00:45:00|34.41|32.21|34.32|32.12|34.49|32.29|34.24|32.04|0
1637715000000|2021-11-24 00:50:00|34.24|32.04|35|32.8|35|32.8|34.15|31.95|0
1637715300000|2021-11-24 00:55:00|35.08|32.88|34.74|32.54|35.08|32.88|34.74|32.54|0
1637715600000|2021-11-24 01:00:00|34.82|32.62|34.9|32.7|35.59|33.39|34.74|32.54|0
1637715900000|2021-11-24 01:05:00|34.82|32.62|34.81|32.61|35.07|32.87|34.81|32.61|0
1637716200000|2021-11-24 01:10:00|34.73|32.53|34.72|32.52|34.9|32.7|34.72|32.52|0
1637716500000|2021-11-24 01:15:00|34.81|32.61|35.45|33.25|35.58|33.38|34.81|32.61|0
1637716800000|2021-11-24 01:20:00|35.49|33.29|35.31|33.11|35.66|33.46|35.23|33.03|0
1637717100000|2021-11-24 01:25:00|35.49|33.29|35.48|33.28|35.57|33.37|35.14|32.94|0
1637717400000|2021-11-24 01:30:00|35.4|33.2|35.74|33.54|35.83|33.63|35.4|33.2|0
1637717700000|2021-11-24 01:35:00|35.65|33.45|35.48|33.28|35.91|33.71|35.3|33.1|0
1637718000000|2021-11-24 01:40:00|35.39|33.19|35.38|33.18|35.48|33.28|35.21|33.01|0
1637718300000|2021-11-24 01:45:00|35.47|33.27|35.47|33.27|35.64|33.44|35.38|33.18|0
1637718600000|2021-11-24 01:50:00|35.55|33.35|35.72|33.52|35.73|33.53|35.55|33.35|0
1637718900000|2021-11-24 01:55:00|35.64|33.44|35.46|33.26|35.72|33.52|35.29|33.09|0
1637719200000|2021-11-24 02:00:00|35.37|33.17|34.09|31.89|35.37|33.17|34.01|31.81|0
1637719500000|2021-11-24 02:05:00|34.17|31.97|34.04|31.84|34.51|32.31|33.92|31.72|0
1637719800000|2021-11-24 02:10:00|34|31.8|33.75|31.55|34.25|32.05|33.7|31.5|0
1637720100000|2021-11-24 02:15:00|33.83|31.63|33.91|31.71|34|31.8|33.75|31.55|0
1637720400000|2021-11-24 02:20:00|33.83|31.63|33.66|31.46|34.08|31.88|33.66|31.46|0
1637720700000|2021-11-24 02:25:00|33.74|31.54|33.9|31.7|34.16|31.96|33.66|31.46|0
1637721000000|2021-11-24 02:30:00|33.82|31.62|34.15|31.95|34.24|32.04|33.82|31.62|0
1637721300000|2021-11-24 02:35:00|34.07|31.87|34.1|31.9|34.23|32.03|33.98|31.78|0
1637721600000|2021-11-24 02:40:00|34.15|31.95|33.97|31.77|34.23|32.03|33.81|31.61|0
1637721900000|2021-11-24 02:45:00|33.93|31.73|33.89|31.69|34.06|31.86|33.89|31.69|0
1637722200000|2021-11-24 02:50:00|33.97|31.77|34.05|31.85|34.22|32.02|33.89|31.69|0
1637722500000|2021-11-24 02:55:00|33.97|31.77|33.96|31.76|34.05|31.85|33.8|31.6|0
1637722800000|2021-11-24 03:00:00|34|31.8|32.64|30.44|34.13|31.93|32.64|30.44|0
1637723100000|2021-11-24 03:05:00|32.47|30.27|32.71|30.51|32.88|30.68|32.31|30.11|0
1637723400000|2021-11-24 03:10:00|32.63|30.43|32.87|30.67|32.96|30.76|32.55|30.35|0
1637723700000|2021-11-24 03:15:00|32.95|30.75|33.03|30.83|33.2|31|32.87|30.67|0
1637724000000|2021-11-24 03:20:00|33.07|30.87|33.36|31.16|33.53|31.33|33.03|30.83|0
1637724300000|2021-11-24 03:25:00|33.28|31.08|33.77|31.57|33.85|31.65|33.27|31.07|0
1637724600000|2021-11-24 03:30:00|33.69|31.49|33.52|31.32|33.77|31.57|33.52|31.32|0
1637724900000|2021-11-24 03:35:00|33.43|31.23|33.51|31.31|33.85|31.65|33.43|31.23|0
1637725200000|2021-11-24 03:40:00|33.43|31.23|33.26|31.06|33.51|31.31|33.26|31.06|0
1637725500000|2021-11-24 03:45:00|33.18|30.98|33.09|30.89|33.18|30.98|33.01|30.81|0
1637725800000|2021-11-24 03:50:00|33.01|30.81|33.25|31.05|33.42|31.22|33.01|30.81|0
1637726100000|2021-11-24 03:55:00|33.33|31.13|33.16|30.96|33.33|31.13|33.08|30.88|0
1637726400000|2021-11-24 04:00:00|33.08|30.88|32.59|30.39|33.16|30.96|32.59|30.39|0
1637726700000|2021-11-24 04:05:00|32.51|30.31|32.42|30.22|32.51|30.31|32.1|29.9|0
1637727000000|2021-11-24 04:10:00|32.5|30.3|31.53|29.33|32.5|30.3|31.53|29.33|0
1637727300000|2021-11-24 04:15:00|31.61|29.41|31.81|29.61|31.81|29.61|31.45|29.25|0
1637727600000|2021-11-24 04:20:00|31.77|29.57|31.6|29.4|31.85|29.65|31.45|29.25|0
1637727900000|2021-11-24 04:25:00|31.68|29.48|31.92|29.72|32|29.8|31.6|29.4|0
1637728200000|2021-11-24 04:30:00|32|29.8|31.92|29.72|32.08|29.88|31.76|29.56|0
1637728500000|2021-11-24 04:35:00|32|29.8|32.15|29.95|32.32|30.12|31.92|29.72|0
1637728800000|2021-11-24 04:40:00|32.11|29.91|32.15|29.95|32.31|30.11|32.11|29.91|0
1637729100000|2021-11-24 04:45:00|32.07|29.87|32.31|30.11|32.31|30.11|31.91|29.71|0
1637729400000|2021-11-24 04:50:00|32.39|30.19|32.3|30.1|32.47|30.27|32.22|30.02|0
1637729700000|2021-11-24 04:55:00|32.38|30.18|32.14|29.94|32.38|30.18|32.06|29.86|0
1637730000000|2021-11-24 05:00:00|32.06|29.86|32.62|30.42|32.7|30.5|32.06|29.86|0
1637730300000|2021-11-24 05:05:00|32.7|30.5|32.7|30.5|32.95|30.75|32.62|30.42|0
1637730600000|2021-11-24 05:10:00|32.74|30.54|33.19|30.99|33.19|30.99|32.53|30.33|0
1637730900000|2021-11-24 05:15:00|33.14|30.94|33.1|30.9|33.43|31.23|33.02|30.82|0
1637731200000|2021-11-24 05:20:00|33.14|30.94|33.1|30.9|33.3|31.1|33.05|30.85|0
1637731500000|2021-11-24 05:25:00|33.14|30.94|33.42|31.22|33.51|31.31|32.97|30.77|0
1637731800000|2021-11-24 05:30:00|33.51|31.31|34.43|32.23|34.64|32.44|33.51|31.31|0
1637732100000|2021-11-24 05:35:00|34.34|32.14|34.42|32.22|34.51|32.31|34.21|32.01|0
1637732400000|2021-11-24 05:40:00|34.51|32.31|34.76|32.56|34.76|32.56|34.34|32.14|0
1637732700000|2021-11-24 05:45:00|34.71|32.51|34.67|32.47|34.97|32.77|34.58|32.38|0
1637733000000|2021-11-24 05:50:00|34.58|32.38|35.18|32.98|35.27|33.07|34.5|32.3|0
1637733300000|2021-11-24 05:55:00|35.09|32.89|35.43|33.23|35.44|33.24|35.05|32.85|0
1637733600000|2021-11-24 06:00:00|35.35|33.15|35.95|33.75|36.04|33.84|35.17|32.97|0
1637733900000|2021-11-24 06:05:00|35.87|33.67|35.51|33.31|35.87|33.67|35.17|32.97|0
1637734200000|2021-11-24 06:10:00|35.47|33.27|35.68|33.48|35.77|33.57|35.43|33.23|0
1637734500000|2021-11-24 06:15:00|35.77|33.57|35.94|33.74|36.12|33.92|35.77|33.57|0
1637734800000|2021-11-24 06:20:00|36.07|33.87|36.02|33.82|36.12|33.92|35.94|33.74|0
1637735100000|2021-11-24 06:25:00|35.94|33.74|36.11|33.91|36.11|33.91|35.76|33.56|0
1637735400000|2021-11-24 06:30:00|36.2|34|36.19|33.99|36.28|34.08|35.93|33.73|0
1637735700000|2021-11-24 06:35:00|36.1|33.9|36.36|34.16|36.45|34.25|36.1|33.9|0
1637736000000|2021-11-24 06:40:00|36.28|34.08|36.54|34.34|36.8|34.6|36.28|34.08|0
1637736300000|2021-11-24 06:45:00|36.45|34.25|35.96|33.76|36.54|34.34|35.92|33.72|0
1637736600000|2021-11-24 06:50:00|36|33.8|36.09|33.89|36.27|34.07|35.91|33.71|0
1637736900000|2021-11-24 06:55:00|36.18|33.98|36.08|33.88|36.62|34.42|36.08|33.88|0
1637737200000|2021-11-24 07:00:00|36.35|34.15|36.43|34.23|36.7|34.5|36.08|33.88|0
1637737500000|2021-11-24 07:05:00|36.47|34.27|36.6|34.4|36.79|34.59|36.43|34.23|0
1637737800000|2021-11-24 07:10:00|36.69|34.49|35.98|33.78|36.69|34.49|35.81|33.61|0
1637738100000|2021-11-24 07:15:00|35.94|33.74|35.63|33.43|35.98|33.78|35.46|33.26|0
1637738400000|2021-11-24 07:20:00|35.54|33.34|35.28|33.08|35.63|33.43|35.11|32.91|0
1637738700000|2021-11-24 07:25:00|35.19|32.99|34.93|32.73|35.45|33.25|34.71|32.51|0
1637739000000|2021-11-24 07:30:00|35.02|32.82|34.07|31.87|35.02|32.82|33.99|31.79|0
1637739300000|2021-11-24 07:35:00|33.99|31.79|34.49|32.29|34.58|32.38|33.82|31.62|0
1637739600000|2021-11-24 07:40:00|34.58|32.38|34.83|32.63|34.83|32.63|34.41|32.21|0
1637739900000|2021-11-24 07:45:00|34.79|32.59|34.23|32.03|34.79|32.59|34.23|32.03|0
1637740200000|2021-11-24 07:50:00|34.4|32.2|34.48|32.28|34.83|32.63|34.32|32.12|0
1637740500000|2021-11-24 07:55:00|34.4|32.2|34.22|32.02|34.48|32.28|33.97|31.77|0
1637740800000|2021-11-24 08:00:00|34.31|32.11|34.94|32.74|35.19|32.99|32.97|30.77|0
1637741100000|2021-11-24 08:05:00|34.74|32.94|34.05|32.25|34.99|33.19|34.05|32.25|0
1637741400000|2021-11-24 08:10:00|33.97|32.17|33.88|32.08|34.39|32.59|33.64|31.84|0
1637741700000|2021-11-24 08:15:00|33.72|31.92|34.98|33.18|34.98|33.18|33.72|31.92|0
1637742000000|2021-11-24 08:20:00|34.89|33.09|35.23|33.43|35.41|33.61|34.3|32.5|0
1637742300000|2021-11-24 08:25:00|35.15|33.35|34.63|32.83|35.32|33.52|34.04|32.24|0
1637742600000|2021-11-24 08:30:00|34.59|32.79|34.92|33.12|35.23|33.43|33.91|32.11|0
1637742900000|2021-11-24 08:35:00|34.97|33.17|34.54|32.74|35.01|33.21|34.28|32.48|0
1637743200000|2021-11-24 08:40:00|34.58|32.78|35.13|33.33|35.13|33.33|34.58|32.78|0
1637743500000|2021-11-24 08:45:00|35.04|33.24|34.95|33.15|35.39|33.59|34.7|32.9|0
1637743800000|2021-11-24 08:50:00|34.91|33.11|34.52|32.72|35.04|33.24|34.27|32.47|0
1637744100000|2021-11-24 08:55:00|34.57|32.77|34.52|32.72|34.69|32.89|34.18|32.38|0
1637744400000|2021-11-24 09:00:00|34.44|32.64|33.34|31.54|34.6|32.8|33.26|31.46|0
1637744700000|2021-11-24 09:05:00|33.26|31.46|33.84|32.04|34.01|32.21|32.93|31.13|0
1637745000000|2021-11-24 09:10:00|33.92|32.12|33.67|31.87|34.26|32.46|33.5|31.7|0
1637745300000|2021-11-24 09:15:00|33.58|31.78|34|32.2|34.08|32.28|33|31.2|0
1637745600000|2021-11-24 09:20:00|34.25|32.45|34.93|33.13|34.93|33.13|34.25|32.45|0
1637745900000|2021-11-24 09:25:00|35.01|33.21|34.84|33.04|35.36|33.56|34.58|32.78|0
1637746200000|2021-11-24 09:30:00|34.75|32.95|34.32|32.52|34.75|32.95|34.15|32.35|0
1637746500000|2021-11-24 09:35:00|34.24|32.44|33.31|31.51|34.24|32.44|33.02|31.22|0
1637746800000|2021-11-24 09:40:00|33.15|31.35|32.57|30.77|33.44|31.64|32.33|30.53|0
1637747100000|2021-11-24 09:45:00|32.73|30.93|32.65|30.85|32.73|30.93|31.76|29.96|0
1637747400000|2021-11-24 09:50:00|32.57|30.77|30.34|28.54|32.57|30.77|30.19|28.39|0
1637747700000|2021-11-24 09:55:00|30.26|28.46|30.65|28.85|31.39|29.59|29.88|28.08|0
1637748000000|2021-11-24 10:00:00|30.57|28.77|31.75|29.95|31.87|30.07|30.18|28.38|0
1637748300000|2021-11-24 10:05:00|31.83|30.03|31.19|29.39|31.91|30.11|31.03|29.23|0
1637748600000|2021-11-24 10:10:00|30.95|29.15|31.9|30.1|31.9|30.1|30.87|29.07|0
1637748900000|2021-11-24 10:15:00|31.86|30.06|32.38|30.58|32.79|30.99|31.86|30.06|0
1637749200000|2021-11-24 10:20:00|32.54|30.74|32.13|30.33|32.62|30.82|31.81|30.01|0
1637749500000|2021-11-24 10:25:00|32.21|30.41|31.69|29.89|32.25|30.45|31.65|29.85|0
1637749800000|2021-11-24 10:30:00|31.65|29.85|31.92|30.12|32.05|30.25|31.25|29.45|0
1637750100000|2021-11-24 10:35:00|31.96|30.16|31.32|29.52|32.12|30.32|31.2|29.4|0
1637750400000|2021-11-24 10:40:00|31.24|29.44|31.56|29.76|31.72|29.92|30.97|29.17|0
1637750700000|2021-11-24 10:45:00|31.44|29.64|30.38|28.58|32.04|30.24|30.38|28.58|0
1637751000000|2021-11-24 10:50:00|30.22|28.42|30.37|28.57|30.61|28.81|29.91|28.11|0
1637751300000|2021-11-24 10:55:00|30.45|28.65|29.37|27.57|30.45|28.65|29.33|27.53|0
1637751600000|2021-11-24 11:00:00|29.45|27.65|29.29|27.49|29.68|27.88|29.07|27.27|0
1637751900000|2021-11-24 11:05:00|29.37|27.57|29.37|27.57|29.67|27.87|29.07|27.27|0
1637752200000|2021-11-24 11:10:00|29.33|27.53|29.29|27.49|29.67|27.87|29.06|27.26|0
1637752500000|2021-11-24 11:15:00|29.44|27.64|32.96|31.16|33.28|31.48|28.57|26.77|0
1637752800000|2021-11-24 11:20:00|33|31.2|32.45|30.65|33.72|31.92|32.11|30.31|0
1637753100000|2021-11-24 11:25:00|32.37|30.57|32.61|30.81|32.85|31.05|32.29|30.49|0
1637753400000|2021-11-24 11:30:00|32.69|30.89|32.97|31.17|33.17|31.37|32.37|30.57|0
1637753700000|2021-11-24 11:35:00|33.01|31.21|32.73|30.93|33.41|31.61|31.89|30.09|0
1637754000000|2021-11-24 11:40:00|32.81|31.01|33.96|32.16|33.96|32.16|32.81|31.01|0
1637754300000|2021-11-24 11:45:00|33.95|32.15|33.82|32.02|34.21|32.41|33.46|31.66|0
1637754600000|2021-11-24 11:50:00|33.87|32.07|32.96|31.16|34.03|32.23|32.96|31.16|0
1637754900000|2021-11-24 11:55:00|33.04|31.24|32.23|30.43|33.04|31.24|32.19|30.39|0
1637755200000|2021-11-24 12:00:00|32.55|30.75|32.46|30.66|33.36|31.56|32.11|30.31|0
1637755500000|2021-11-24 12:05:00|32.54|30.74|31.58|29.78|32.54|30.74|31.5|29.7|0
1637755800000|2021-11-24 12:10:00|31.5|29.7|31.58|29.78|32.14|30.34|31.42|29.62|0
1637756100000|2021-11-24 12:15:00|31.66|29.86|32.05|30.25|32.21|30.41|31.42|29.62|0
1637756400000|2021-11-24 12:20:00|31.97|30.17|31.18|29.38|31.97|30.17|31.1|29.3|0
1637756700000|2021-11-24 12:25:00|31.14|29.34|31.72|29.92|32.04|30.24|31.1|29.3|0
1637757000000|2021-11-24 12:30:00|31.65|29.85|31.64|29.84|31.72|29.92|31.02|29.22|0
1637757300000|2021-11-24 12:35:00|31.72|29.92|32.11|30.31|32.11|30.31|31.4|29.6|0
1637757600000|2021-11-24 12:40:00|32.03|30.23|31.75|29.95|32.43|30.63|31.4|29.6|0
1637757900000|2021-11-24 12:45:00|31.63|29.83|30.38|28.58|31.71|29.91|30.31|28.51|0
1637758200000|2021-11-24 12:50:00|30.65|28.85|31.15|29.35|31.23|29.43|30.38|28.58|0
1637758500000|2021-11-24 12:55:00|31.07|29.27|30.99|29.19|31.31|29.51|30.68|28.88|0
1637758800000|2021-11-24 13:00:00|31.07|29.27|31.14|29.34|31.46|29.66|30.91|29.11|0
1637759100000|2021-11-24 13:05:00|31.07|29.27|31.61|29.81|31.85|30.05|31.07|29.27|0
1637759400000|2021-11-24 13:10:00|31.69|29.89|31.61|29.81|31.77|29.97|31.33|29.53|0
1637759700000|2021-11-24 13:15:00|31.53|29.73|30.98|29.18|31.69|29.89|30.82|29.02|0
1637760000000|2021-11-24 13:20:00|30.9|29.1|31.44|29.64|31.6|29.8|30.82|29.02|0
1637760300000|2021-11-24 13:25:00|31.6|29.8|31.75|29.95|31.84|30.04|31.2|29.4|0
1637760600000|2021-11-24 13:30:00|31.68|29.88|32.88|31.08|33.12|31.32|31.32|29.52|0
1637760900000|2021-11-24 13:35:00|33.04|31.24|29.77|27.97|33.12|31.32|29.58|27.78|0
1637761200000|2021-11-24 13:40:00|29.73|27.93|30.57|28.77|30.65|28.85|29.51|27.71|0
1637761500000|2021-11-24 13:45:00|30.49|28.69|29.12|27.32|30.49|28.69|28.98|27.18|0
1637761800000|2021-11-24 13:50:00|29.05|27.25|28.16|26.36|29.05|27.25|27.88|26.08|0
1637762100000|2021-11-24 13:55:00|28.24|26.44|28.67|26.87|28.75|26.95|27.95|26.15|0
1637762400000|2021-11-24 14:00:00|28.6|26.8|29.26|27.46|29.41|27.61|28.6|26.8|0
1637762700000|2021-11-24 14:05:00|29.19|27.39|29.68|27.88|29.68|27.88|27.51|25.71|0
1637763000000|2021-11-24 14:10:00|29.71|27.91|29.45|27.65|29.97|28.17|28.86|27.06|0
1637763300000|2021-11-24 14:15:00|29.52|27.72|29.52|27.72|29.82|28.02|29.15|27.35|0
1637763600000|2021-11-24 14:20:00|29.59|27.79|29.89|28.09|30.04|28.24|29.15|27.35|0
1637763900000|2021-11-24 14:25:00|29.96|28.16|30.11|28.31|30.64|28.84|29.89|28.09|0
1637764200000|2021-11-24 14:30:00|29.81|28.01|29.51|27.71|30.37|28.57|27.91|26.11|0
1637764500000|2021-11-24 14:35:00|29.81|28.01|28.99|27.19|31.8|30|28.84|27.04|0
1637764800000|2021-11-24 14:40:00|28.77|26.97|28.47|26.67|29.21|27.41|27.83|26.03|0
1637765100000|2021-11-24 14:45:00|28.4|26.6|28.22|26.42|29.8|28|27.47|25.67|0
1637765400000|2021-11-24 14:50:00|28.25|26.45|28.78|26.98|29.2|27.4|27.47|25.67|0
1637765700000|2021-11-24 14:55:00|28.99|27.19|31.86|30.06|31.9|30.1|28.99|27.19|0
1637766000000|2021-11-24 15:00:00|31.83|30.03|34.36|32.56|35.02|33.22|30.09|28.29|0
1637766300000|2021-11-24 15:05:00|34.44|32.64|31.43|29.63|35.38|33.58|31.43|29.63|0
1637766600000|2021-11-24 15:10:00|31.58|29.78|31.35|29.55|32.21|30.41|29.68|27.88|0
1637766900000|2021-11-24 15:15:00|31.5|29.7|31.42|29.62|32.13|30.33|30.96|29.16|0
1637767200000|2021-11-24 15:20:00|31.58|29.78|32.92|31.12|33.4|31.6|31.03|29.23|0
1637767500000|2021-11-24 15:25:00|32.68|30.88|34.05|32.25|34.46|32.66|32.68|30.88|0
1637767800000|2021-11-24 15:30:00|34.13|32.33|33.23|31.43|34.38|32.58|33.07|31.27|0
1637768100000|2021-11-24 15:35:00|33.31|31.51|34.79|32.99|34.96|33.16|33.31|31.51|0
1637768400000|2021-11-24 15:40:00|34.62|32.82|32.82|31.02|34.96|33.16|32.66|30.86|0
1637768700000|2021-11-24 15:45:00|32.9|31.1|33.14|31.34|33.3|31.5|32.1|30.3|0
1637769000000|2021-11-24 15:50:00|33.22|31.42|34.19|32.39|34.61|32.81|33.22|31.42|0
1637769300000|2021-11-24 15:55:00|34.36|32.56|32.03|30.23|34.94|33.14|31.62|29.82|0
1637769600000|2021-11-24 16:00:00|31.94|30.14|31.14|29.34|32.43|30.63|30.51|28.71|0
1637769900000|2021-11-24 16:05:00|31.3|29.5|32.26|30.46|32.59|30.79|31.22|29.42|0
1637770200000|2021-11-24 16:10:00|32.34|30.54|33.5|31.7|33.75|31.95|32.34|30.54|0
1637770500000|2021-11-24 16:15:00|33.66|31.86|34.51|32.71|34.51|32.71|33.41|31.61|0
1637770800000|2021-11-24 16:20:00|34.42|32.62|35.37|33.57|35.37|33.57|34.42|32.62|0
1637771100000|2021-11-24 16:25:00|35.45|33.65|34.76|32.96|36.06|34.26|34.07|32.27|0
1637771400000|2021-11-24 16:30:00|34.93|33.13|33.72|31.92|35.89|34.09|33.72|31.92|0
1637771700000|2021-11-24 16:35:00|33.81|32.01|33.64|31.84|34.15|32.35|33.05|31.25|0
1637772000000|2021-11-24 16:40:00|33.72|31.92|35.05|33.25|35.05|33.25|33.13|31.33|0
1637772300000|2021-11-24 16:45:00|34.92|33.12|35.87|34.07|36.04|34.24|34.66|32.86|0
1637772600000|2021-11-24 16:50:00|35.96|34.16|35.25|33.45|36.13|34.33|35.17|33.37|0
1637772900000|2021-11-24 16:55:00|35.43|33.63|34.48|32.68|35.43|33.63|34.14|32.34|0
1637773200000|2021-11-24 17:00:00|34.35|32.55|34.64|32.84|34.73|32.93|33.89|32.09|0
1637773500000|2021-11-24 17:05:00|34.56|32.76|34.26|32.46|35.07|33.27|33.96|32.16|0
1637773800000|2021-11-24 17:10:00|34.22|32.42|35.67|33.87|35.76|33.96|34.22|32.42|0
1637774100000|2021-11-24 17:15:00|35.59|33.79|34.72|32.92|35.63|33.83|34.29|32.49|0
1637774400000|2021-11-24 17:20:00|34.63|32.83|34.03|32.23|34.72|32.92|33.37|31.57|0
1637774700000|2021-11-24 17:25:00|33.95|32.15|32.2|30.4|34.03|32.23|32.2|30.4|0
1637775000000|2021-11-24 17:30:00|32.12|30.32|32.7|30.9|32.87|31.07|32.04|30.24|0
1637775300000|2021-11-24 17:35:00|32.61|30.81|33.71|31.91|33.79|31.99|32.61|30.81|0
1637775600000|2021-11-24 17:40:00|33.62|31.82|33.62|31.82|33.88|32.08|33.11|31.31|0
1637775900000|2021-11-24 17:45:00|33.7|31.9|34.65|32.85|34.73|32.93|33.62|31.82|0
1637776200000|2021-11-24 17:50:00|34.73|32.93|34.82|33.02|35|33.2|34.12|32.32|0
1637776500000|2021-11-24 17:55:00|34.9|33.1|34.99|33.19|35.69|33.89|34.47|32.67|0
1637776800000|2021-11-24 18:00:00|35.08|33.28|34.63|32.83|35.96|34.16|34.55|32.75|0
1637777100000|2021-11-24 18:05:00|34.72|32.92|35.42|33.62|35.6|33.8|34.63|32.83|0
1637777400000|2021-11-24 18:10:00|35.51|33.71|35.5|33.7|35.81|34.01|35.33|33.53|0
1637777700000|2021-11-24 18:15:00|35.59|33.79|35.41|33.61|35.86|34.06|35.24|33.44|0
1637778000000|2021-11-24 18:20:00|35.37|33.57|36.03|34.23|36.12|34.32|35.23|33.43|0
1637778300000|2021-11-24 18:25:00|35.94|34.14|35.58|33.78|36.21|34.41|35.32|33.52|0
1637778600000|2021-11-24 18:30:00|35.85|34.05|35.49|33.69|36.03|34.23|35.31|33.51|0
1637778900000|2021-11-24 18:35:00|35.58|33.78|34.95|33.15|35.93|34.13|34.52|32.72|0
1637779200000|2021-11-24 18:40:00|35.04|33.24|35.04|33.24|35.57|33.77|34.69|32.89|0
1637779500000|2021-11-24 18:45:00|34.95|33.15|35.12|33.32|35.39|33.59|34.6|32.8|0
1637779800000|2021-11-24 18:50:00|35.16|33.36|34.85|33.05|35.3|33.5|34.77|32.97|0
1637780100000|2021-11-24 18:55:00|34.77|32.97|34.33|32.53|34.85|33.05|34.24|32.44|0
1637780400000|2021-11-24 19:00:00|34.28|32.48|34.15|32.35|36.36|34.56|33.21|31.41|0
1637780700000|2021-11-24 19:05:00|34.24|32.44|32.04|30.24|34.76|32.96|31.88|30.08|0
1637781000000|2021-11-24 19:10:00|32.12|30.32|32.29|30.49|32.38|30.58|29.33|27.53|0
1637781300000|2021-11-24 19:15:00|32.38|30.58|34.05|32.25|34.31|32.51|32.13|30.33|0
1637781600000|2021-11-24 19:20:00|34.14|32.34|33.96|32.16|34.22|32.42|33.29|31.49|0
1637781900000|2021-11-24 19:25:00|34.05|32.25|32.61|30.81|34.22|32.42|32.37|30.57|0
1637782200000|2021-11-24 19:30:00|32.86|31.06|33.28|31.48|34.05|32.25|32.78|30.98|0
1637782500000|2021-11-24 19:35:00|33.19|31.39|33.27|31.47|33.53|31.73|32.94|31.14|0
1637782800000|2021-11-24 19:40:00|33.36|31.56|34.81|33.01|34.9|33.1|32.77|30.97|0
1637783100000|2021-11-24 19:45:00|34.9|33.1|33.1|31.3|36.05|34.25|33.1|31.3|0
1637783400000|2021-11-24 19:50:00|33.19|31.39|33.87|32.07|34.31|32.51|33.19|31.39|0
1637783700000|2021-11-24 19:55:00|33.96|32.16|33.61|31.81|34.31|32.51|33.52|31.72|0
1637784000000|2021-11-24 20:00:00|33.52|31.72|33.61|31.81|33.96|32.16|32.83|31.03|0
1637784300000|2021-11-24 20:05:00|33.69|31.89|35.55|33.75|35.64|33.84|33.52|31.72|0
1637784600000|2021-11-24 20:10:00|35.46|33.66|35.81|34.01|35.81|34.01|34.92|33.12|0
1637784900000|2021-11-24 20:15:00|35.9|34.1|36.08|34.28|36.27|34.47|35.36|33.56|0
1637785200000|2021-11-24 20:20:00|35.99|34.19|35.62|33.82|36.54|34.74|35.62|33.82|0
1637785500000|2021-11-24 20:25:00|35.71|33.91|36.17|34.37|36.44|34.64|35.71|33.91|0
1637785800000|2021-11-24 20:30:00|36.26|34.46|36.15|34.35|36.96|35.16|34.9|33.1|0
1637786100000|2021-11-24 20:35:00|36.06|34.26|37.24|35.44|37.61|35.81|36.06|34.26|0
1637786400000|2021-11-24 20:40:00|37.15|35.35|36.51|34.71|37.24|35.44|35.97|34.17|0
1637786700000|2021-11-24 20:45:00|36.42|34.62|35.96|34.16|36.51|34.71|35.43|33.63|0
1637787000000|2021-11-24 20:50:00|36.23|34.43|37.51|35.71|37.88|36.08|36.23|34.43|0
1637787300000|2021-11-24 20:55:00|37.69|35.89|37.59|35.79|37.88|36.08|36.68|34.88|0
1637787600000|2021-11-24 21:00:00|37.23|35.43|37.78|35.98|37.78|35.98|36.76|34.96|0
1637787900000|2021-11-24 21:05:00|37.68|35.88|37.31|35.51|37.96|36.16|37.22|35.42|0
1637788200000|2021-11-24 21:10:00|37.49|35.69|37.77|35.97|37.96|36.16|37.31|35.51|0
1637788500000|2021-11-24 21:15:00|37.97|35.77|37.59|35.39|37.97|35.77|37.5|35.3|0
1637788800000|2021-11-24 21:20:00|37.5|35.3|37.87|35.67|37.87|35.67|37.5|35.3|0
1637789100000|2021-11-24 21:25:00|37.96|35.76|38.05|35.85|38.05|35.85|37.68|35.48|0
1637789400000|2021-11-24 21:30:00|38.14|35.94|38.23|36.03|38.42|36.22|38.14|35.94|0
1637789700000|2021-11-24 21:35:00|38.32|36.12|38.41|36.21|38.42|36.22|38.27|36.07|0
1637790000000|2021-11-24 21:40:00|38.46|36.26|38.5|36.3|38.79|36.59|38.41|36.21|0
1637790300000|2021-11-24 21:45:00|38.41|36.21|38.31|36.11|38.5|36.3|38.22|36.02|0
1637790600000|2021-11-24 21:50:00|38.41|36.21|38.5|36.3|38.59|36.39|38.31|36.11|0
1637790900000|2021-11-24 21:55:00|38.4|36.2|38.16|35.96|38.45|36.25|38.16|35.96|0
1637791200000|2021-11-24 22:00:00|38.14|35.94|38.13|35.93|38.14|35.94|38.01|35.81|0
1637913600000|2021-11-26 08:00:00|26.88|24.02|26.36|23.5|27.55|24.69|26.15|23.29|0
1637913900000|2021-11-26 08:05:00|26.05|23.71|24.82|22.48|26.22|23.88|24.71|22.37|0
1637914200000|2021-11-26 08:10:00|24.9|22.56|26.69|24.35|26.69|24.35|24.76|22.42|0
1637914500000|2021-11-26 08:15:00|26.57|24.23|23.97|21.63|26.57|24.23|23.53|21.19|0
1637914800000|2021-11-26 08:20:00|24.02|21.68|23.82|21.48|24.75|22.41|22.34|20|0
1637915100000|2021-11-26 08:25:00|23.91|21.57|24.18|21.84|24.55|22.21|23.41|21.07|0
1637915400000|2021-11-26 08:30:00|24.15|21.81|25.83|23.49|28.27|25.93|23.07|20.73|0
1637915700000|2021-11-26 08:35:00|25.8|23.46|25.85|23.51|26.09|23.75|24.34|22|0
1637916000000|2021-11-26 08:40:00|25.76|23.42|27.39|25.05|27.45|25.11|25.76|23.42|0
1637916300000|2021-11-26 08:45:00|27.2|24.86|27.44|25.1|28.06|25.72|26.9|24.56|0
1637916600000|2021-11-26 08:50:00|27.5|25.16|28.55|26.21|28.86|26.52|27.08|24.74|0
1637916900000|2021-11-26 08:55:00|28.61|26.27|29.76|27.42|30.58|28.24|28.61|26.27|0
1637917200000|2021-11-26 09:00:00|29.82|27.48|27.25|24.91|30.08|27.74|26.76|24.42|0
1637917500000|2021-11-26 09:05:00|27.37|25.03|26.34|24|27.86|25.52|25.56|23.22|0
1637917800000|2021-11-26 09:10:00|26.4|24.06|24.98|22.64|29.77|27.43|24.51|22.17|0
1637918100000|2021-11-26 09:15:00|25.1|22.76|23.14|20.8|25.1|22.76|22.89|20.55|0
1637918400000|2021-11-26 09:20:00|23.33|20.99|24.2|21.86|25.18|22.84|23.31|20.97|0
1637918700000|2021-11-26 09:25:00|24.14|21.8|23.73|21.39|25.28|22.94|23.62|21.28|0
1637919000000|2021-11-26 09:30:00|23.51|21.17|24.28|21.94|24.99|22.65|23.51|21.17|0
1637919300000|2021-11-26 09:35:00|24.17|21.83|25.25|22.91|25.25|22.91|23.12|20.78|0
1637919600000|2021-11-26 09:40:00|25.3|22.96|25.24|22.9|25.65|23.31|24.73|22.39|0
1637919900000|2021-11-26 09:45:00|25.18|22.84|25.62|23.28|26.42|24.08|25.12|22.78|0
1637920200000|2021-11-26 09:50:00|25.53|23.19|24.97|22.63|26|23.66|24.43|22.09|0
1637920500000|2021-11-26 09:55:00|24.94|22.6|24.88|22.54|25.58|23.24|24.6|22.26|0
1637920800000|2021-11-26 10:00:00|24.82|22.48|26.65|24.31|26.77|24.43|24.77|22.43|0
1637921100000|2021-11-26 10:05:00|26.4|24.06|25.44|23.1|26.95|24.61|25.38|23.04|0
1637921400000|2021-11-26 10:10:00|25.56|23.22|23.92|21.58|25.56|23.22|23.1|20.76|0
1637921700000|2021-11-26 10:15:00|23.89|21.55|22.78|20.44|24.1|21.76|22.78|20.44|0
1637922000000|2021-11-26 10:20:00|22.84|20.5|24.13|21.79|24.66|22.32|22.5|20.16|0
1637922300000|2021-11-26 10:25:00|24.16|21.82|24.89|22.55|25.25|22.91|23.81|21.47|0
1637922600000|2021-11-26 10:30:00|25.01|22.67|23.49|21.15|25.06|22.72|23.38|21.04|0
1637922900000|2021-11-26 10:35:00|23.55|21.21|23.49|21.15|23.66|21.32|23.21|20.87|0
1637923200000|2021-11-26 10:40:00|23.37|21.03|23.2|20.86|23.43|21.09|22.54|20.2|0
1637923500000|2021-11-26 10:45:00|23.17|20.83|22.26|19.92|23.17|20.83|22.26|19.92|0
1637923800000|2021-11-26 10:50:00|22.28|19.94|22.91|20.57|22.97|20.63|21.45|19.11|0
1637924100000|2021-11-26 10:55:00|23.02|20.68|23.24|20.9|23.64|21.3|22.63|20.29|0
1637924400000|2021-11-26 11:00:00|23.19|20.85|24.01|21.67|24.04|21.7|22.91|20.57|0
1637924700000|2021-11-26 11:05:00|23.98|21.64|25.27|22.93|25.69|23.35|23.89|21.55|0
1637925000000|2021-11-26 11:10:00|25.15|22.81|24.67|22.33|25.57|23.23|24.09|21.75|0
1637925300000|2021-11-26 11:15:00|24.85|22.51|24.61|22.27|25.44|23.1|24.37|22.03|0
1637925600000|2021-11-26 11:20:00|24.67|22.33|24.48|22.14|25.62|23.28|24.31|21.97|0
1637925900000|2021-11-26 11:25:00|24.43|22.09|24.54|22.2|25.19|22.85|24.43|22.09|0
1637926200000|2021-11-26 11:30:00|24.42|22.08|23.33|20.99|24.54|22.2|23.1|20.76|0
1637926500000|2021-11-26 11:35:00|23.27|20.93|22.5|20.16|23.44|21.1|22.01|19.67|0
1637926800000|2021-11-26 11:40:00|22.39|20.05|23.34|21|23.69|21.35|22.39|20.05|0
1637927100000|2021-11-26 11:45:00|23.28|20.94|23.45|21.11|23.85|21.51|22.89|20.55|0
1637927400000|2021-11-26 11:50:00|23.31|20.97|23.79|21.45|24.08|21.74|23.22|20.88|0
1637927700000|2021-11-26 11:55:00|23.84|21.5|23.27|20.93|23.84|21.5|23.05|20.71|0
1637928000000|2021-11-26 12:00:00|23.52|21.18|24.95|22.61|25.1|22.76|23.27|20.93|0
1637928300000|2021-11-26 12:05:00|24.83|22.49|25.12|22.78|25.43|23.09|24.53|22.19|0
1637928600000|2021-11-26 12:10:00|25.27|22.93|25.66|23.32|26.28|23.94|24.82|22.48|0
1637928900000|2021-11-26 12:15:00|25.79|23.45|25.78|23.44|26.09|23.75|25.42|23.08|0
1637929200000|2021-11-26 12:20:00|25.72|23.38|22.6|20.26|27.55|25.21|22.6|20.26|0
1637929500000|2021-11-26 12:25:00|22.77|20.43|21.94|19.6|22.82|20.48|21.53|19.19|0
1637929800000|2021-11-26 12:30:00|21.89|19.55|22.36|20.02|23.28|20.94|21.86|19.52|0
1637930100000|2021-11-26 12:35:00|22.19|19.85|22.47|20.13|22.87|20.53|21.97|19.63|0
1637930400000|2021-11-26 12:40:00|22.41|20.07|22.64|20.3|22.75|20.41|22.02|19.68|0
1637930700000|2021-11-26 12:45:00|22.58|20.24|23.44|21.1|23.62|21.28|22.58|20.24|0
1637931000000|2021-11-26 12:50:00|23.27|20.93|22.4|20.06|23.27|20.93|22.4|20.06|0
1637931300000|2021-11-26 12:55:00|22.51|20.17|22.17|19.83|22.74|20.4|21.89|19.55|0
1637931600000|2021-11-26 13:00:00|22.28|19.94|21.83|19.49|22.28|19.94|21.01|18.67|0
1637931900000|2021-11-26 13:05:00|21.94|19.6|22.9|20.56|23.19|20.85|21.67|19.33|0
1637932200000|2021-11-26 13:10:00|22.96|20.62|22.16|19.82|23.37|21.03|22.16|19.82|0
1637932500000|2021-11-26 13:15:00|22.27|19.93|22.27|19.93|22.38|20.04|21.77|19.43|0
1637932800000|2021-11-26 13:20:00|22.21|19.87|23.36|21.02|23.36|21.02|21.93|19.59|0
1637933100000|2021-11-26 13:25:00|23.24|20.9|22.15|19.81|23.3|20.96|22.15|19.81|0
1637933400000|2021-11-26 13:30:00|22.09|19.75|21.75|19.41|22.14|19.8|21.59|19.25|0
1637933700000|2021-11-26 13:35:00|21.81|19.47|22.19|19.85|22.65|20.31|21.75|19.41|0
1637934000000|2021-11-26 13:40:00|22.14|19.8|21.36|19.02|22.25|19.91|21.36|19.02|0
1637934300000|2021-11-26 13:45:00|21.47|19.13|21.25|18.91|22.19|19.85|21.19|18.85|0
1637934600000|2021-11-26 13:50:00|21.3|18.96|21.9|19.56|22.02|19.68|21.14|18.8|0
1637934900000|2021-11-26 13:55:00|21.79|19.45|22.12|19.78|22.29|19.95|21.57|19.23|0
1637935200000|2021-11-26 14:00:00|22.01|19.67|22.17|19.83|22.29|19.95|21.68|19.34|0
1637935500000|2021-11-26 14:05:00|22.15|19.81|23.03|20.69|23.03|20.69|22.12|19.78|0
1637935800000|2021-11-26 14:10:00|23.08|20.74|22.91|20.57|24.09|21.75|22.91|20.57|0
1637936100000|2021-11-26 14:15:00|23.08|20.74|22.67|20.33|23.43|21.09|22.67|20.33|0
1637936400000|2021-11-26 14:20:00|22.79|20.45|23.25|20.91|23.36|21.02|22.62|20.28|0
1637936700000|2021-11-26 14:25:00|23.19|20.85|23.95|21.61|24.01|21.67|22.72|20.38|0
1637937000000|2021-11-26 14:30:00|23.8|21.46|24.65|22.31|26.05|23.71|23.01|20.67|0
1637937300000|2021-11-26 14:35:00|24.77|22.43|23.24|20.9|25.8|23.46|22.76|20.42|0
1637937600000|2021-11-26 14:40:00|23.36|21.02|20.83|18.49|23.78|21.44|20.8|18.46|0
1637937900000|2021-11-26 14:45:00|20.61|18.27|18.72|16.38|20.61|18.27|18.52|16.18|0
1637938200000|2021-11-26 14:50:00|18.79|16.45|19.59|17.25|20.17|17.83|18.35|16.01|0
1637938500000|2021-11-26 14:55:00|19.64|17.3|21.89|19.55|22.17|19.83|17.88|15.54|0
1637938800000|2021-11-26 15:00:00|21.55|19.21|18.98|16.64|21.55|19.21|18.98|16.64|0
1637939100000|2021-11-26 15:05:00|19.18|16.84|20.26|17.92|21.27|18.93|19.08|16.74|0
1637939400000|2021-11-26 15:10:00|19.95|17.61|19.35|17.01|20.11|17.77|18.91|16.57|0
1637939700000|2021-11-26 15:15:00|19.2|16.86|18.86|16.52|19.55|17.21|17.51|15.17|0
1637940000000|2021-11-26 15:20:00|18.9|16.56|20.15|17.81|21.04|18.7|18.86|16.52|0
1637940300000|2021-11-26 15:25:00|20.31|17.97|21.42|19.08|21.42|19.08|19.59|17.25|0
1637940600000|2021-11-26 15:30:00|21.52|19.18|21.38|18.68|21.8|19.46|20.12|17.42|0
1637940900000|2021-11-26 15:35:00|21.54|18.84|21.32|18.08|22.19|19.49|21.06|17.87|0
1637941200000|2021-11-26 15:40:00|21.27|18.03|18.12|14.88|21.91|18.67|17.78|14.54|0
1637941500000|2021-11-26 15:45:00|18.07|14.83|20.36|17.12|20.39|17.15|17.26|14.02|0
1637941800000|2021-11-26 15:50:00|20.34|17.1|19.15|15.91|20.49|17.25|19.08|15.84|0
1637942100000|2021-11-26 15:55:00|19.17|15.93|19.27|16.03|19.42|16.18|18.3|15.06|0
1637942400000|2021-11-26 16:00:00|19.07|15.83|17.37|14.13|19.07|15.83|17.37|14.13|0
1637942700000|2021-11-26 16:05:00|17.55|14.31|18.84|15.6|19.06|15.82|17.55|14.31|0
1637943000000|2021-11-26 16:10:00|18.99|15.75|17.16|13.92|19.01|15.77|17.1|13.86|0
1637943300000|2021-11-26 16:15:00|17.18|13.94|16.05|12.81|17.41|14.17|15.8|12.56|0
1637943600000|2021-11-26 16:20:00|16.01|12.77|18.26|15.02|18.39|15.15|14.26|11.09|0
1637943900000|2021-11-26 16:25:00|18.3|15.06|18.48|15.24|19.13|15.89|17.89|14.65|0
1637944200000|2021-11-26 16:30:00|18.41|15.17|18.11|14.87|18.76|15.52|17.7|14.46|0
1637944500000|2021-11-26 16:35:00|18.2|14.96|20.23|16.99|20.31|17.07|18.13|14.89|0
1637944800000|2021-11-26 16:40:00|20.31|17.07|16.56|13.32|20.31|17.07|15.25|12.01|0
1637945100000|2021-11-26 16:45:00|16.52|13.28|15.33|12.09|16.87|13.63|15.28|12.04|0
1637945400000|2021-11-26 16:50:00|15.49|12.25|13.87|10.79|15.67|12.43|13.83|10.75|0
1637945700000|2021-11-26 16:55:00|13.83|10.75|14.9|11.66|15.28|12.04|13.83|10.75|0
1637946000000|2021-11-26 17:00:00|14.99|11.75|15.07|11.83|15.7|12.46|14.35|11.16|0
1637946300000|2021-11-26 17:05:00|15.15|11.91|16.44|13.2|16.67|13.43|14.98|11.74|0
1637946600000|2021-11-26 17:10:00|16.49|13.25|16.04|12.8|17.17|13.93|15.52|12.28|0
1637946900000|2021-11-26 17:15:00|16|12.76|15.56|12.32|16.26|13.02|15.48|12.24|0
1637947200000|2021-11-26 17:20:00|15.52|12.28|16.48|13.24|16.52|13.28|15.33|12.09|0
1637947500000|2021-11-26 17:25:00|16.39|13.15|17.87|14.63|17.87|14.63|16.39|13.15|0
1637947800000|2021-11-26 17:30:00|17.74|14.5|18.45|15.21|18.57|15.33|17.62|14.38|0
1637948100000|2021-11-26 17:35:00|18.5|15.26|18.87|15.63|19.51|16.27|18.5|15.26|0
1637948400000|2021-11-26 17:40:00|18.84|15.6|18.05|14.81|19.02|15.78|17.52|14.28|0
1637948700000|2021-11-26 17:45:00|17.95|14.71|15.93|12.69|18.1|14.86|15.93|12.69|0
1637949000000|2021-11-26 17:50:00|15.58|12.34|12.94|10.06|15.58|12.34|12.94|10.06|0
1637949300000|2021-11-26 17:55:00|13.02|10.13|14.86|11.62|17.04|13.8|12.94|10.06|0
1637949600000|2021-11-26 18:00:00|15.92|12.68|14.7|11.46|15.92|12.68|13.98|10.87|0
1637949900000|2021-11-26 18:05:00|14.4|11.2|12.69|9.87|14.74|11.5|12.61|9.81|0
1637950200000|2021-11-26 18:10:00|12.77|9.93|17.53|14.29|18.35|15.11|12.57|9.77|0
1637950500000|2021-11-26 18:15:00|17.62|14.38|17.67|14.43|17.71|14.47|17.62|14.38|0
1638173100000|2021-11-29 08:05:00|22.3|20.5|21.99|20.19|23.27|21.47|21.87|20.07|0
1638173400000|2021-11-29 08:10:00|21.93|20.13|21.46|19.66|22.13|20.33|20.71|18.91|0
1638173700000|2021-11-29 08:15:00|21.52|19.72|21.57|19.77|22.75|20.95|21.52|19.72|0
1638174000000|2021-11-29 08:20:00|21.63|19.83|21.31|19.51|22.03|20.23|21.28|19.48|0
1638174300000|2021-11-29 08:25:00|21.23|19.43|20.61|18.81|21.28|19.48|20.61|18.81|0
1638174600000|2021-11-29 08:30:00|20.66|18.86|21.85|20.05|22.2|20.4|20.55|18.75|0
1638174900000|2021-11-29 08:35:00|21.79|19.99|21.41|19.61|22.05|20.25|21.27|19.47|0
1638175200000|2021-11-29 08:40:00|21.44|19.64|21.27|19.47|21.61|19.81|20.59|18.79|0
1638175500000|2021-11-29 08:45:00|21.29|19.49|20.62|18.82|21.32|19.52|20.53|18.73|0
1638175800000|2021-11-29 08:50:00|20.53|18.73|20.31|18.51|20.76|18.96|20.26|18.46|0
1638176100000|2021-11-29 08:55:00|20.2|18.4|20.91|19.11|20.91|19.11|19.87|18.07|0
1638176400000|2021-11-29 09:00:00|20.64|18.84|20.8|19|21.16|19.36|20.36|18.56|0
1638176700000|2021-11-29 09:05:00|20.77|18.97|21.82|20.02|21.94|20.14|20.74|18.94|0
1638177000000|2021-11-29 09:10:00|21.85|20.05|22.16|20.36|22.88|21.08|21.47|19.67|0
1638177300000|2021-11-29 09:15:00|22.28|20.48|21.29|19.49|22.46|20.66|21.07|19.27|0
1638177600000|2021-11-29 09:20:00|21.35|19.55|21.69|19.89|21.69|19.89|20.84|19.04|0
1638177900000|2021-11-29 09:25:00|21.66|19.86|21.45|19.65|21.66|19.86|20.78|18.98|0
1638178200000|2021-11-29 09:30:00|21.51|19.71|20.49|18.69|21.57|19.77|20.22|18.42|0
1638178500000|2021-11-29 09:35:00|20.55|18.75|20.22|18.42|20.55|18.75|19.94|18.14|0
1638178800000|2021-11-29 09:40:00|20.11|18.31|20.1|18.3|20.43|18.63|19.78|17.98|0
1638179100000|2021-11-29 09:45:00|19.99|18.19|20.1|18.3|20.24|18.44|19.78|17.98|0
1638179400000|2021-11-29 09:50:00|20.21|18.41|19.82|18.02|20.54|18.74|19.66|17.86|0
1638179700000|2021-11-29 09:55:00|19.88|18.08|19.55|17.75|20.09|18.29|19.5|17.7|0
1638180000000|2021-11-29 10:00:00|19.66|17.86|20.36|18.56|20.44|18.64|19.55|17.75|0
1638180300000|2021-11-29 10:05:00|20.38|18.58|20.46|18.66|20.58|18.78|20.08|18.28|0
1638180600000|2021-11-29 10:10:00|20.52|18.72|20.51|18.71|20.57|18.77|20.13|18.33|0
1638180900000|2021-11-29 10:15:00|20.46|18.66|20.44|18.64|20.54|18.74|18.59|16.82|0
1638181200000|2021-11-29 10:20:00|20.72|18.92|21.34|19.54|21.51|19.71|20.61|18.81|0
1638181500000|2021-11-29 10:25:00|21.31|19.51|21.73|19.93|21.97|20.17|21.28|19.48|0
1638181800000|2021-11-29 10:30:00|21.79|19.99|21.56|19.76|21.79|19.99|21.27|19.47|0
1638182100000|2021-11-29 10:35:00|21.61|19.81|20.53|18.73|21.67|19.87|20.19|18.39|0
1638182400000|2021-11-29 10:40:00|20.47|18.67|20.19|18.39|20.7|18.9|20.13|18.33|0
1638182700000|2021-11-29 10:45:00|20.08|18.28|20.69|18.89|20.86|19.06|19.96|18.16|0
1638183000000|2021-11-29 10:50:00|20.66|18.86|21.38|19.58|21.38|19.58|20.52|18.72|0
1638183300000|2021-11-29 10:55:00|21.32|19.52|21.33|19.53|22.68|20.88|20.97|19.17|0
1638183600000|2021-11-29 11:00:00|21.36|19.56|21.94|20.14|21.94|20.14|21.24|19.44|0
1638183900000|2021-11-29 11:05:00|21.88|20.08|21.62|19.82|22.06|20.26|21.32|19.52|0
1638184200000|2021-11-29 11:10:00|21.56|19.76|21.64|19.84|22.03|20.23|21.5|19.7|0
1638184500000|2021-11-29 11:15:00|21.73|19.93|21.43|19.63|21.97|20.17|21.14|19.34|0
1638184800000|2021-11-29 11:20:00|21.37|19.57|21.84|20.04|21.9|20.1|21.17|19.37|0
1638185100000|2021-11-29 11:25:00|21.78|19.98|21.42|19.62|22.02|20.22|21.25|19.45|0
1638185400000|2021-11-29 11:30:00|21.36|19.56|21.51|19.71|21.66|19.86|21.36|19.56|0
1638185700000|2021-11-29 11:35:00|21.54|19.74|21.27|19.47|21.54|19.74|21.24|19.44|0
1638186000000|2021-11-29 11:40:00|21.3|19.5|20.4|18.6|21.41|19.61|20.28|18.48|0
1638186300000|2021-11-29 11:45:00|20.45|18.65|20.28|18.48|20.57|18.77|20.28|18.48|0
1638186600000|2021-11-29 11:50:00|20.31|18.51|19.71|17.91|20.31|18.51|19.71|17.91|0
1638186900000|2021-11-29 11:55:00|19.68|17.88|20.06|18.26|20.86|19.06|19.66|17.86|0
1638187200000|2021-11-29 12:00:00|20|18.2|19.61|17.81|20.17|18.37|19.61|17.81|0
1638187500000|2021-11-29 12:05:00|19.67|17.87|19.72|17.92|19.77|17.97|19.23|17.43|0
1638187800000|2021-11-29 12:10:00|19.69|17.89|19.28|17.48|19.8|18|19.17|17.37|0
1638188100000|2021-11-29 12:15:00|19.33|17.53|19.33|17.53|19.49|17.69|19.17|17.37|0
1638188400000|2021-11-29 12:20:00|19.3|17.5|19.38|17.58|19.79|17.99|19.21|17.41|0
1638188700000|2021-11-29 12:25:00|19.27|17.47|18.8|17.01|19.54|17.74|18.8|17.01|0
1638189000000|2021-11-29 12:30:00|18.78|16.99|19.75|17.95|19.81|18.01|18.66|16.89|0
1638189300000|2021-11-29 12:35:00|19.7|17.9|20.36|18.56|20.36|18.56|19.69|17.89|0
1638189600000|2021-11-29 12:40:00|20.3|18.5|20.3|18.5|20.47|18.67|20.08|18.28|0
1638189900000|2021-11-29 12:45:00|20.36|18.56|20.58|18.78|20.64|18.84|20.19|18.39|0
1638190200000|2021-11-29 12:50:00|20.61|18.81|20.18|18.38|20.64|18.84|20.07|18.27|0
1638190500000|2021-11-29 12:55:00|20.24|18.44|20.4|18.6|20.63|18.83|20.18|18.38|0
1638190800000|2021-11-29 13:00:00|20.51|18.71|19.67|17.87|20.54|18.74|19.62|17.82|0
1638191100000|2021-11-29 13:05:00|19.61|17.81|19.56|17.76|20|18.2|19.26|17.46|0
1638191400000|2021-11-29 13:10:00|19.67|17.87|20.22|18.42|20.22|18.42|19.61|17.81|0
1638191700000|2021-11-29 13:15:00|20.16|18.36|20.33|18.53|20.44|18.64|19.94|18.14|0
1638192000000|2021-11-29 13:20:00|20.27|18.47|20.52|18.72|20.55|18.75|20.16|18.36|0
1638192300000|2021-11-29 13:25:00|20.55|18.75|19.87|18.07|20.61|18.81|19.05|17.25|0
1638192600000|2021-11-29 13:30:00|19.93|18.13|20.54|18.74|20.94|19.14|19.93|18.13|0
1638192900000|2021-11-29 13:35:00|20.6|18.8|20.88|19.08|20.88|19.08|20.42|18.62|0
1638193200000|2021-11-29 13:40:00|20.94|19.14|21.64|19.84|21.94|20.14|20.88|19.08|0
1638193500000|2021-11-29 13:45:00|21.7|19.9|22.66|20.86|22.82|21.02|21.58|19.78|0
1638193800000|2021-11-29 13:50:00|22.6|20.8|23.41|21.61|23.53|21.73|22.6|20.8|0
1638194100000|2021-11-29 13:55:00|23.34|21.54|23.02|21.22|23.34|21.54|22.84|21.04|0
1638194400000|2021-11-29 14:00:00|23.09|21.29|24.29|22.49|24.29|22.49|23.02|21.22|0
1638194700000|2021-11-29 14:05:00|24.36|22.56|23.52|21.72|24.36|22.56|23.39|21.59|0
1638195000000|2021-11-29 14:10:00|23.45|21.65|23.2|21.4|23.52|21.72|23.01|21.21|0
1638195300000|2021-11-29 14:15:00|23.26|21.46|22.88|21.08|23.26|21.46|22.88|21.08|0
1638195600000|2021-11-29 14:20:00|22.82|21.02|22.81|21.01|22.88|21.08|22.63|20.83|0
1638195900000|2021-11-29 14:25:00|22.75|20.95|23.15|21.55|23.89|22.09|22.75|20.95|0
1638196200000|2021-11-29 14:30:00|23.08|21.48|21.79|20.19|24.3|22.7|21.61|20.01|0
1638196500000|2021-11-29 14:35:00|21.67|20.07|21.11|19.51|21.79|20.19|20.06|18.46|0
1638196800000|2021-11-29 14:40:00|20.99|19.39|20.58|18.98|21.05|19.45|20.23|18.63|0
1638197100000|2021-11-29 14:45:00|20.63|19.03|20.36|18.76|21.06|19.46|18.62|17.02|0
1638197400000|2021-11-29 14:50:00|20.08|18.48|19.88|18.28|21.12|19.52|19.21|17.61|0
1638197700000|2021-11-29 14:55:00|19.77|18.17|20.56|18.96|21.09|19.49|19.43|17.83|0
1638198000000|2021-11-29 15:00:00|20.45|18.85|19.93|18.33|21.51|19.91|19.87|18.27|0
1638198300000|2021-11-29 15:05:00|19.7|18.1|20.55|18.95|20.73|19.13|19.36|17.76|0
1638198600000|2021-11-29 15:10:00|20.5|18.9|19.05|17.45|21.32|19.72|19.05|17.45|0
1638198900000|2021-11-29 15:15:00|19.22|17.62|20.12|18.52|20.24|18.64|18.88|17.28|0
1638199200000|2021-11-29 15:20:00|20.07|18.47|19.83|18.23|20.07|18.47|18.93|17.33|0
1638199500000|2021-11-29 15:25:00|19.89|18.29|18.06|16.46|20.12|18.52|17.95|16.35|0
1638199800000|2021-11-29 15:30:00|17.9|16.3|17.86|16.26|25.85|24.25|16.93|15.33|0
1638200100000|2021-11-29 15:35:00|17.81|16.21|17.07|15.47|18.78|17.18|14.82|13.41|0
1638200400000|2021-11-29 15:40:00|17.02|15.42|17.65|16.05|17.85|16.25|15.98|14.46|0
1638200700000|2021-11-29 15:45:00|17.59|15.99|17.31|15.71|18.22|16.62|17.13|15.53|0
1638201000000|2021-11-29 15:50:00|17.26|15.66|17.33|15.73|18.22|16.62|16.93|15.33|0
1638201300000|2021-11-29 15:55:00|17.53|15.93|18.26|16.66|18.42|16.82|17.53|15.93|0
1638201600000|2021-11-29 16:00:00|18.32|16.72|18.58|16.98|18.86|17.26|17.63|16.03|0
1638201900000|2021-11-29 16:05:00|18.64|17.04|19.46|17.86|19.88|18.28|18.53|16.93|0
1638202200000|2021-11-29 16:10:00|19.57|17.97|19.45|17.85|19.85|18.25|19.23|17.63|0
1638202500000|2021-11-29 16:15:00|19.4|17.8|19.06|17.46|19.91|18.31|19.06|17.46|0
1638202800000|2021-11-29 16:20:00|19.12|17.52|19.95|18.35|20.13|18.53|19.06|17.46|0
1638203100000|2021-11-29 16:25:00|19.78|18.18|19.04|17.44|20.67|19.07|18.87|17.27|0
1638203400000|2021-11-29 16:30:00|19.2|17.6|19.96|18.36|20.81|19.21|19.2|17.6|0
1638203700000|2021-11-29 16:35:00|19.88|18.28|21.16|19.56|21.41|19.81|19.88|18.28|0
1638204000000|2021-11-29 16:40:00|21.28|19.68|20.28|18.68|21.89|20.29|20.28|18.68|0
1638204300000|2021-11-29 16:45:00|20.34|18.74|19.74|18.14|20.64|19.04|19.74|18.14|0
1638204600000|2021-11-29 16:50:00|19.8|18.2|20.24|18.64|20.57|18.97|19.57|17.97|0
1638204900000|2021-11-29 16:55:00|20.21|18.61|20.75|19.15|20.75|19.15|20.15|18.55|0
1638205200000|2021-11-29 17:00:00|20.81|19.21|21.48|19.88|21.55|19.95|20.69|19.09|0
1638205500000|2021-11-29 17:05:00|21.67|20.07|21.79|20.19|22.43|20.83|21.67|20.07|0
1638205800000|2021-11-29 17:10:00|21.73|20.13|21.85|20.25|22.11|20.51|21.67|20.07|0
1638206100000|2021-11-29 17:15:00|21.98|20.38|23.01|21.41|23.08|21.48|21.85|20.25|0
1638206400000|2021-11-29 17:20:00|22.95|21.35|24.01|22.41|24.01|22.41|22.95|21.35|0
1638206700000|2021-11-29 17:25:00|24.08|22.48|24.52|22.92|27.58|25.98|23.34|21.74|0
1638207000000|2021-11-29 17:30:00|24.59|22.99|23.62|22.02|24.73|23.13|22.15|20.55|0
1638207300000|2021-11-29 17:35:00|23.55|21.95|23.17|21.57|23.97|22.37|23.01|21.41|0
1638207600000|2021-11-29 17:40:00|23.14|21.54|23.75|22.15|23.75|22.15|23.14|21.54|0
1638207900000|2021-11-29 17:45:00|23.68|22.08|23.68|22.08|23.89|22.29|23.47|21.87|0
1638208200000|2021-11-29 17:50:00|23.61|22.01|22.92|21.32|23.68|22.08|22.92|21.32|0
1638208500000|2021-11-29 17:55:00|22.99|21.39|23.46|21.86|23.67|22.07|22.99|21.39|0
1638208800000|2021-11-29 18:00:00|23.53|21.93|23.73|22.13|23.94|22.34|23.53|21.93|0
1638209100000|2021-11-29 18:05:00|23.66|22.06|24.43|22.83|24.57|22.97|23.53|21.93|0
1638209400000|2021-11-29 18:10:00|24.5|22.9|23.65|22.05|24.64|23.04|23.52|21.92|0
1638209700000|2021-11-29 18:15:00|23.72|22.12|23.27|21.67|24|22.4|22.83|21.23|0
1638210000000|2021-11-29 18:20:00|23.31|21.71|22.9|21.3|23.44|21.84|22.63|21.03|0
1638210300000|2021-11-29 18:25:00|22.83|21.23|23.23|21.63|23.23|21.63|22.49|20.89|0
1638210600000|2021-11-29 18:30:00|23.3|21.7|23.57|21.97|23.99|22.39|23.09|21.49|0
1638210900000|2021-11-29 18:35:00|23.5|21.9|22.09|20.49|23.57|21.97|22.09|20.49|0
1638211200000|2021-11-29 18:40:00|22.15|20.55|22.51|20.91|22.75|21.15|22.15|20.55|0
1638211500000|2021-11-29 18:45:00|22.54|20.94|23.21|21.61|23.21|21.61|22.48|20.88|0
1638211800000|2021-11-29 18:50:00|23.14|21.54|23.07|21.47|23.14|21.54|22.61|21.01|0
1638212100000|2021-11-29 18:55:00|23.14|21.54|23.68|22.08|23.75|22.15|23.07|21.47|0
1638212400000|2021-11-29 19:00:00|23.75|22.15|23.4|21.8|23.82|22.22|22.8|21.2|0
1638212700000|2021-11-29 19:05:00|23.34|21.74|23.26|21.66|23.75|22.15|23.06|21.46|0
1638213000000|2021-11-29 19:10:00|23.19|21.59|23.46|21.86|23.53|21.93|23.19|21.59|0
1638213300000|2021-11-29 19:15:00|23.53|21.93|22.85|21.25|23.53|21.93|22.72|21.12|0
1638213600000|2021-11-29 19:20:00|22.92|21.32|22.84|21.24|23.39|21.79|22.64|21.04|0
1638213900000|2021-11-29 19:25:00|22.91|21.31|22.71|21.11|23.18|21.58|22.57|20.97|0
1638214200000|2021-11-29 19:30:00|22.77|21.17|22.57|20.97|23.04|21.44|22.17|20.57|0
1638214500000|2021-11-29 19:35:00|22.63|21.03|21.9|20.3|22.63|21.03|21.58|19.98|0
1638214800000|2021-11-29 19:40:00|21.97|20.37|22.49|20.89|22.69|21.09|21.97|20.37|0
1638215100000|2021-11-29 19:45:00|22.56|20.96|22.42|20.82|22.82|21.22|22.22|20.62|0
1638215400000|2021-11-29 19:50:00|22.49|20.89|21.89|20.29|23.16|21.56|21.89|20.29|0
1638215700000|2021-11-29 19:55:00|21.96|20.36|22.28|20.68|22.28|20.68|21.76|20.16|0
1638216000000|2021-11-29 20:00:00|22.21|20.61|22.21|20.61|22.75|21.15|22.21|20.61|0
1638216300000|2021-11-29 20:05:00|22.28|20.68|22.6|21|22.74|21.14|21.62|20.02|0
1638216600000|2021-11-29 20:10:00|22.67|21.07|23.34|21.74|23.34|21.74|22.34|20.74|0
1638216900000|2021-11-29 20:15:00|23.27|21.67|23.27|21.67|23.96|22.36|22.8|21.2|0
1638217200000|2021-11-29 20:20:00|23.23|21.63|22.59|20.99|23.27|21.67|22.19|20.59|0
1638217500000|2021-11-29 20:25:00|22.46|20.86|22.45|20.85|22.92|21.32|22.26|20.66|0
1638217800000|2021-11-29 20:30:00|22.32|20.72|22.92|21.32|22.92|21.32|21.86|20.26|0
1638218100000|2021-11-29 20:35:00|22.85|21.25|22.31|20.71|22.98|21.38|22.05|20.45|0
1638218400000|2021-11-29 20:40:00|22.38|20.78|21.72|20.12|22.38|20.78|21.14|19.54|0
1638218700000|2021-11-29 20:45:00|21.65|20.05|21.52|19.92|21.65|20.05|20.76|19.16|0
1638219000000|2021-11-29 20:50:00|20.88|19.28|20.39|18.79|21.01|19.41|19.32|17.72|0
1638219300000|2021-11-29 20:55:00|20.27|18.67|18.35|16.75|20.83|19.23|18.35|16.75|0
1638219600000|2021-11-29 21:00:00|18.64|17.04|18.93|17.33|19.47|17.87|18.64|17.04|0
1638219900000|2021-11-29 21:05:00|18.99|17.39|19.7|18.1|19.83|18.23|18.99|17.39|0
1638220200000|2021-11-29 21:10:00|19.82|18.22|19.52|17.92|20.19|18.59|19.4|17.8|0
1638220500000|2021-11-29 21:15:00|19.46|17.86|19.97|18.07|20.1|18.18|19.34|17.5|0
1638220800000|2021-11-29 21:20:00|20.03|18.12|20.03|18.12|20.29|18.36|19.9|18|0
1638221100000|2021-11-29 21:25:00|19.96|18.06|19.83|17.94|20.15|18.23|19.77|17.89|0
1638221400000|2021-11-29 21:30:00|19.9|18|20.08|18.17|20.41|18.47|19.89|18|0
1638221700000|2021-11-29 21:35:00|20.15|18.23|20.4|18.46|20.6|18.64|20.15|18.23|0
1638222000000|2021-11-29 21:40:00|20.47|18.52|20.53|18.57|20.53|18.57|20.4|18.46|0
1638222300000|2021-11-29 21:45:00|20.59|18.63|20.46|18.51|20.66|18.69|20.39|18.45|0
1638222600000|2021-11-29 21:50:00|20.52|18.57|20.65|18.68|20.72|18.75|20.46|18.51|0
1638222900000|2021-11-29 21:55:00|20.58|18.62|20.22|18.3|20.65|18.68|20.13|18.21|0
1638223200000|2021-11-29 22:00:00|20.18|18.26|20.2|18.27|20.2|18.28|20.16|18.24|0
1638223500000|2021-11-29 22:05:00|20.16|18.24|20.11|18.19|20.26|18.33|19.95|18.05|0
1638223800000|2021-11-29 22:10:00|20.12|18.2|20.25|18.32|20.25|18.32|19.93|18.03|0
1638224100000|2021-11-29 22:15:00|20.18|18.26|19.97|18.07|20.21|18.29|19.97|18.07|0
1638224400000|2021-11-29 22:20:00|20|18.09|20|18.09|20.03|18.12|19.97|18.07|0
1638224700000|2021-11-29 22:25:00|20.18|18.26|20.21|18.29|20.26|18.33|20.18|18.26|0
1638225000000|2021-11-29 22:30:00|20.22|18.3|20.16|18.24|20.23|18.3|20.15|18.23|0
1638225300000|2021-11-29 22:35:00|20.17|18.25|20.51|18.56|20.51|18.56|20.17|18.25|0
1638225600000|2021-11-29 22:40:00|20.52|18.57|20.61|18.65|20.63|18.66|20.51|18.56|0
1638225900000|2021-11-29 22:45:00|20.53|18.64|20.54|18.59|20.54|18.64|20.39|18.45|0
1638226200000|2021-11-29 22:50:00|20.55|18.58|20.53|18.57|20.55|18.58|20.53|18.57|0
1638226500000|2021-11-29 22:55:00|20.47|18.52|20.59|18.63|20.63|18.67|20.47|18.52|0
1638226800000|2021-11-29 23:00:00|20.43|18.48|21.37|19.37|21.56|19.56|20.43|18.48|0
1638227100000|2021-11-29 23:05:00|21.4|19.4|21.36|19.36|21.43|19.43|21.05|19.05|0
1638227400000|2021-11-29 23:10:00|21.56|19.56|22.01|20.01|22.14|20.14|21.36|19.36|0
1638227700000|2021-11-29 23:15:00|22.08|20.08|22.01|20.01|22.14|20.14|21.88|19.88|0
1638228000000|2021-11-29 23:20:00|22.07|20.07|22.33|20.33|22.6|20.6|22.07|20.07|0
1638228300000|2021-11-29 23:25:00|22.4|20.4|22.06|20.06|22.4|20.4|22|20|0
1638228600000|2021-11-29 23:30:00|22.2|20.2|22.39|20.39|22.46|20.46|22|20|0
1638228900000|2021-11-29 23:35:00|22.46|20.46|22.45|20.45|22.59|20.59|22.19|20.19|0
1638229200000|2021-11-29 23:40:00|22.52|20.52|22.38|20.38|22.59|20.59|22.32|20.32|0
1638229500000|2021-11-29 23:45:00|22.45|20.45|22.31|20.31|22.45|20.45|22.25|20.25|0
1638229800000|2021-11-29 23:50:00|22.38|20.38|22.17|20.17|22.58|20.58|22.11|20.11|0
1638230100000|2021-11-29 23:55:00|22.24|20.24|22.04|20.04|22.24|20.24|21.58|19.58|0
1638230400000|2021-11-30 00:00:00|22.1|20.1|22.3|20.3|22.43|20.43|21.91|19.91|0
1638230700000|2021-11-30 00:05:00|22.36|20.36|22.03|20.03|22.43|20.43|21.96|19.96|0
1638231000000|2021-11-30 00:10:00|22.1|20.1|21.63|19.63|22.29|20.29|21.57|19.57|0
1638231300000|2021-11-30 00:15:00|21.7|19.7|21.5|19.5|21.83|19.83|21.5|19.5|0
1638231600000|2021-11-30 00:20:00|21.43|19.43|22.08|20.08|22.08|20.08|21.43|19.43|0
1638231900000|2021-11-30 00:25:00|22.02|20.02|22.11|20.11|22.21|20.21|21.95|19.95|0
1638232200000|2021-11-30 00:30:00|22.14|20.14|22.41|20.41|22.47|20.47|21.94|19.94|0
1638232500000|2021-11-30 00:35:00|22.47|20.47|22.6|20.6|22.81|20.81|22.43|20.43|0
1638232800000|2021-11-30 00:40:00|22.63|20.63|22.33|20.33|22.74|20.74|22.33|20.33|0
1638233100000|2021-11-30 00:45:00|22.26|20.26|22.8|20.8|22.86|20.86|22.26|20.26|0
1638233400000|2021-11-30 00:50:00|22.73|20.73|22.86|20.86|23|21|22.73|20.73|0
1638233700000|2021-11-30 00:55:00|22.79|20.79|22.72|20.72|22.82|20.82|22.72|20.72|0
1638234000000|2021-11-30 01:00:00|22.79|20.79|22.72|20.72|23.06|21.06|22.52|20.52|0
1638234300000|2021-11-30 01:05:00|22.65|20.65|22.85|20.85|22.99|20.99|22.65|20.65|0
1638234600000|2021-11-30 01:10:00|22.91|20.91|23.05|21.05|23.05|21.05|22.91|20.91|0
1638234900000|2021-11-30 01:15:00|22.98|20.98|22.63|20.63|23.18|21.18|22.63|20.63|0
1638235200000|2021-11-30 01:20:00|22.57|20.57|22.5|20.5|22.7|20.7|22.17|20.17|0
1638235500000|2021-11-30 01:25:00|22.56|20.56|22.96|20.96|22.97|20.97|22.5|20.5|0
1638235800000|2021-11-30 01:30:00|22.9|20.9|22.82|20.82|23.03|21.03|22.62|20.62|0
1638236100000|2021-11-30 01:35:00|22.76|20.76|22.62|20.62|22.82|20.82|22.48|20.48|0
1638236400000|2021-11-30 01:40:00|22.68|20.68|22.78|20.78|22.82|20.82|22.48|20.48|0
1638236700000|2021-11-30 01:45:00|22.75|20.75|23.02|21.02|23.02|21.02|22.75|20.75|0
1638237000000|2021-11-30 01:50:00|22.95|20.95|23.01|21.01|23.15|21.15|22.95|20.95|0
1638237300000|2021-11-30 01:55:00|22.94|20.94|22.47|20.47|22.94|20.94|22.47|20.47|0
1638237600000|2021-11-30 02:00:00|22.4|20.4|22.53|20.53|22.6|20.6|22.13|20.13|0
1638237900000|2021-11-30 02:05:00|22.49|20.49|21.99|19.99|22.66|20.66|21.99|19.99|0
1638238200000|2021-11-30 02:10:00|22.06|20.06|21.86|19.86|22.19|20.19|21.79|19.79|0
1638238500000|2021-11-30 02:15:00|21.92|19.92|21.92|19.92|22.12|20.12|21.92|19.92|0
1638238800000|2021-11-30 02:20:00|21.98|19.98|21.46|19.46|22.05|20.05|21.46|19.46|0
1638239100000|2021-11-30 02:25:00|21.52|19.52|21|19|21.59|19.59|20.48|18.53|0
1638239400000|2021-11-30 02:30:00|20.94|18.94|20.63|18.67|21|19|20.47|18.52|0
1638239700000|2021-11-30 02:35:00|20.67|18.7|20.53|18.58|20.73|18.76|20.34|18.4|0
1638240000000|2021-11-30 02:40:00|20.47|18.52|20.86|18.87|20.99|18.99|20.4|18.46|0
1638240300000|2021-11-30 02:45:00|20.79|18.81|20.92|18.93|20.99|18.99|20.72|18.75|0
1638240600000|2021-11-30 02:50:00|20.95|18.96|21.05|19.05|21.24|19.24|20.92|18.93|0
1638240900000|2021-11-30 02:55:00|21.11|19.11|21.36|19.36|21.49|19.49|21.11|19.11|0
1638241200000|2021-11-30 03:00:00|21.43|19.43|20.97|18.98|21.49|19.49|20.97|18.98|0
1638241500000|2021-11-30 03:05:00|21.04|19.04|20.57|18.61|21.04|19.04|20.31|18.38|0
1638241800000|2021-11-30 03:10:00|20.64|18.67|20.05|18.14|20.64|18.67|20.05|18.14|0
1638242100000|2021-11-30 03:15:00|19.98|18.08|19.98|18.07|20.11|18.19|19.78|17.9|0
1638242400000|2021-11-30 03:20:00|20.04|18.13|20.04|18.13|20.3|18.37|19.91|18.01|0
1638242700000|2021-11-30 03:25:00|20|18.1|19.58|17.72|20.04|18.13|19.52|17.66|0
1638243000000|2021-11-30 03:30:00|19.65|17.78|20.09|18.18|20.22|18.3|19.46|17.6|0
1638243300000|2021-11-30 03:35:00|20.03|18.12|20.12|18.2|20.29|18.35|19.96|18.06|0
1638243600000|2021-11-30 03:40:00|20.09|18.17|20.18|18.26|20.22|18.29|20.02|18.12|0
1638243900000|2021-11-30 03:45:00|20.15|18.23|20.34|18.4|20.41|18.46|20.05|18.14|0
1638244200000|2021-11-30 03:50:00|20.37|18.43|20.27|18.34|20.54|18.58|20.21|18.28|0
1638244500000|2021-11-30 03:55:00|20.33|18.4|20.4|18.45|20.53|18.57|20.23|18.31|0
1638244800000|2021-11-30 04:00:00|20.56|18.6|20.92|18.93|21.08|19.08|20.33|18.39|0
1638245100000|2021-11-30 04:05:00|20.88|18.9|20.78|18.8|20.92|18.93|20.62|18.65|0
1638245400000|2021-11-30 04:10:00|20.72|18.74|20.61|18.65|20.91|18.92|20.61|18.65|0
1638245700000|2021-11-30 04:15:00|20.65|18.68|20.57|18.62|20.65|18.68|20.38|18.44|0
1638246000000|2021-11-30 04:20:00|20.61|18.64|20.44|18.49|20.71|18.73|20.44|18.49|0
1638246300000|2021-11-30 04:25:00|20.5|18.55|20.04|18.14|20.5|18.55|19.79|17.9|0
1638246600000|2021-11-30 04:30:00|20.11|18.19|19.91|18.01|20.37|18.43|19.91|18.01|0
1638246900000|2021-11-30 04:35:00|19.94|18.04|19.81|17.92|20.1|18.19|19.59|17.72|0
1638247200000|2021-11-30 04:40:00|19.78|17.89|19.39|17.55|19.78|17.89|19.33|17.49|0
1638247500000|2021-11-30 04:45:00|19.46|17.6|19.52|17.66|19.58|17.71|19.39|17.54|0
1638247800000|2021-11-30 04:50:00|19.39|17.54|20.02|18.12|20.09|18.17|19.39|17.54|0
1638248100000|2021-11-30 04:55:00|19.96|18.06|20.15|18.23|20.28|18.35|19.89|18|0
1638248400000|2021-11-30 05:00:00|20.08|18.17|19.44|17.59|20.21|18.29|19.44|17.59|0
1638248700000|2021-11-30 05:05:00|19.38|17.53|18.08|16.36|19.38|17.53|18.08|16.36|0
1638249000000|2021-11-30 05:10:00|18.32|16.58|15.7|14.2|18.32|16.58|15.7|14.2|0
1638249300000|2021-11-30 05:15:00|15.75|14.25|14.13|12.78|16.02|14.49|13.85|12.53|0
1638249600000|2021-11-30 05:20:00|14.03|12.69|16.08|14.55|16.47|14.9|12.45|11.26|0
1638249900000|2021-11-30 05:25:00|16.16|14.62|17.15|15.52|17.7|16.01|15.05|13.62|0
1638250200000|2021-11-30 05:30:00|17.04|15.42|17.36|15.71|17.53|15.86|15.99|14.47|0
1638250500000|2021-11-30 05:35:00|17.53|15.86|17.41|15.75|17.53|15.86|15.04|13.61|0
1638250800000|2021-11-30 05:40:00|17.49|15.82|16.17|14.63|17.49|15.82|16.17|14.63|0
1638251100000|2021-11-30 05:45:00|16.07|14.54|14.76|13.35|16.07|14.54|14.39|13.02|0
1638251400000|2021-11-30 05:50:00|14.67|13.27|15.13|13.69|15.57|14.09|14.48|13.1|0
1638251700000|2021-11-30 05:55:00|14.99|13.56|17.65|15.97|17.84|16.14|14.63|13.24|0
1638252000000|2021-11-30 06:00:00|17.68|16|15.51|14.03|18.15|16.42|15.16|13.72|0
1638252300000|2021-11-30 06:05:00|15.46|13.99|15.42|13.95|18.23|16.5|14.16|12.81|0
1638252600000|2021-11-30 06:10:00|15.6|14.11|16.43|14.86|16.81|15.21|15.35|13.88|0
1638252900000|2021-11-30 06:15:00|16.38|14.82|17.74|16.05|17.76|16.07|16.1|14.56|0
1638253200000|2021-11-30 06:20:00|17.76|16.07|18.87|17.07|19.67|17.8|17.69|16|0
1638253500000|2021-11-30 06:25:00|18.81|17.02|17.7|16.02|18.97|17.16|16.85|15.25|0
1638253800000|2021-11-30 06:30:00|17.76|16.07|17.3|15.65|18.59|16.82|17.02|15.4|0
1638254100000|2021-11-30 06:35:00|17.25|15.6|17.07|15.44|17.43|15.77|16.52|14.95|0
1638254400000|2021-11-30 06:40:00|17.02|15.4|17.88|16.18|18.38|16.63|16.72|15.12|0
1638254700000|2021-11-30 06:45:00|17.85|16.15|18.19|16.46|18.19|16.46|17.11|15.48|0
1638255000000|2021-11-30 06:50:00|18.14|16.41|17.58|15.9|18.51|16.75|17.32|15.67|0
1638255300000|2021-11-30 06:55:00|17.53|15.86|17.32|15.67|17.68|16|17.27|15.62|0
1638255600000|2021-11-30 07:00:00|17.29|15.64|16.09|14.56|17.29|15.64|15.59|14.11|0
1638255900000|2021-11-30 07:05:00|16.12|14.58|18.06|16.34|18.52|16.75|16.12|14.58|0
1638256200000|2021-11-30 07:10:00|18.04|16.32|17.35|15.7|18.25|16.51|16.7|15.11|0
1638256500000|2021-11-30 07:15:00|17.56|15.89|17.92|16.21|18.24|16.5|16.95|15.33|0
1638256800000|2021-11-30 07:20:00|17.89|16.19|18.29|16.55|18.94|17.13|17.66|15.98|0
1638257100000|2021-11-30 07:25:00|18.39|16.64|17.39|15.74|18.66|16.89|17.39|15.74|0
1638257400000|2021-11-30 07:30:00|17.44|15.78|16.19|14.65|17.65|15.97|16.19|14.65|0
1638257700000|2021-11-30 07:35:00|16.24|14.69|14.47|13.09|16.29|14.73|10.62|9.61|0
1638258000000|2021-11-30 07:40:00|14.42|13.05|13.43|12.15|14.56|13.18|13.43|12.15|0
1638258300000|2021-11-30 07:45:00|13.51|12.23|13.89|12.57|14.23|12.88|13.51|12.23|0
1638258600000|2021-11-30 07:50:00|13.98|12.65|14.41|13.04|14.46|13.08|13.91|12.59|0
1638258900000|2021-11-30 07:55:00|14.43|13.06|14.64|13.25|14.79|13.38|14.34|12.97|0
1638259200000|2021-11-30 08:00:00|14.69|13.29|14.64|13.24|14.69|13.29|13.86|12.54|0
1638259500000|2021-11-30 08:05:00|14.31|12.95|14.35|12.99|14.64|13.24|13.99|12.66|0
1638259800000|2021-11-30 08:10:00|14.49|13.11|12.7|11.49|14.49|13.11|12.49|11.3|0
1638260100000|2021-11-30 08:15:00|12.75|11.53|13.36|12.08|13.53|12.25|12.32|11.15|0
1638260400000|2021-11-30 08:20:00|13.53|12.24|13.53|12.24|13.73|12.42|12.92|11.69|0
1638260700000|2021-11-30 08:25:00|13.57|12.28|14.09|12.75|14.12|12.77|13.4|12.12|0
1638261000000|2021-11-30 08:30:00|14.07|12.73|13.48|12.19|14.16|12.81|13.39|12.11|0
1638261300000|2021-11-30 08:35:00|13.45|12.17|12.33|11.16|13.61|12.31|12.11|10.95|0
1638261600000|2021-11-30 08:40:00|12.23|11.06|12.17|11.01|12.63|11.42|11.19|10.13|0
1638261900000|2021-11-30 08:45:00|12|10.86|12.09|10.94|12.21|11.05|11.44|10.35|0
1638262200000|2021-11-30 08:50:00|12.07|10.92|13.18|11.92|13.22|11.96|12.05|10.9|0
1638262500000|2021-11-30 08:55:00|13.22|11.96|13.05|11.8|13.53|12.24|12.92|11.69|0
1638262800000|2021-11-30 09:00:00|13.09|11.84|11.88|10.75|13.09|11.84|11.78|10.66|0
1638263100000|2021-11-30 09:05:00|11.92|10.78|11.95|10.81|12.18|11.02|11.39|10.3|0
1638263400000|2021-11-30 09:10:00|11.97|10.83|11.96|10.82|12.21|11.05|11.56|10.46|0
1638263700000|2021-11-30 09:15:00|12|10.86|12.44|11.26|12.61|11.41|11.76|10.64|0
1638264000000|2021-11-30 09:20:00|12.48|11.3|11.52|10.42|12.48|11.3|11.33|10.25|0
1638264300000|2021-11-30 09:25:00|11.6|10.49|11.51|10.42|12.05|10.9|11.06|10.01|0
1638264600000|2021-11-30 09:30:00|11.48|10.38|11.94|10.81|11.94|10.81|11.05|10|0
1638264900000|2021-11-30 09:35:00|11.86|10.73|11.78|10.66|12.16|11|11.47|10.38|0
1638265200000|2021-11-30 09:40:00|11.94|10.8|12.22|11.06|12.72|11.51|11.66|10.55|0
1638265500000|2021-11-30 09:45:00|12.3|11.13|11.93|10.8|12.42|11.24|11.93|10.8|0
1638265800000|2021-11-30 09:50:00|11.85|10.72|12.56|11.37|13.01|11.77|11.85|10.72|0
1638266100000|2021-11-30 09:55:00|12.54|11.35|13.35|12.08|13.39|12.12|12.5|11.31|0
1638266400000|2021-11-30 10:00:00|13.26|12|13.23|11.97|13.39|12.12|13|11.76|0
1638266700000|2021-11-30 10:05:00|13.26|11.99|12.41|11.22|13.56|12.27|12.02|10.87|0
1638267000000|2021-11-30 10:10:00|12.43|11.24|12.78|11.56|12.91|11.68|12.32|11.15|0
1638267300000|2021-11-30 10:15:00|12.86|11.64|12.25|11.09|12.95|11.71|12.23|11.07|0
1638267600000|2021-11-30 10:20:00|12.28|11.11|11.97|10.83|12.42|11.23|11.83|10.7|0
1638267900000|2021-11-30 10:25:00|11.87|10.74|12.56|11.36|12.56|11.36|11.85|10.72|0
1638268200000|2021-11-30 10:30:00|12.6|11.4|13.32|12.05|13.36|12.09|12.43|11.25|0
1638268500000|2021-11-30 10:35:00|13.3|12.03|13.38|12.11|13.41|12.13|12.97|11.74|0
1638268800000|2021-11-30 10:40:00|13.36|12.09|13.14|11.89|13.58|12.29|13.05|11.81|0
1638269100000|2021-11-30 10:45:00|13.1|11.85|13.01|11.77|13.1|11.85|12.17|11.01|0
1638269400000|2021-11-30 10:50:00|13.05|11.81|12.89|11.67|13.66|12.36|12.6|11.4|0
1638269700000|2021-11-30 10:55:00|12.87|11.65|13.52|12.23|13.83|12.52|12.87|11.65|0
1638270000000|2021-11-30 11:00:00|13.56|12.27|12.61|11.41|14.01|12.68|12.53|11.34|0
1638270300000|2021-11-30 11:05:00|12.49|11.3|12.61|11.41|12.7|11.49|12.2|11.04|0
1638270600000|2021-11-30 11:10:00|12.44|11.26|12.77|11.56|13.38|12.1|12.4|11.22|0
1638270900000|2021-11-30 11:15:00|12.73|11.52|12.96|11.73|13.16|11.9|12.61|11.4|0
1638271200000|2021-11-30 11:20:00|12.94|11.71|13.46|12.18|13.57|12.28|12.77|11.55|0
1638271500000|2021-11-30 11:25:00|13.5|12.22|13.88|12.55|14.17|12.82|13.15|11.9|0
1638271800000|2021-11-30 11:30:00|13.94|12.62|13.76|12.45|14.17|12.82|13.45|12.17|0
1638272100000|2021-11-30 11:35:00|13.72|12.41|13.62|12.32|14.12|12.78|13.27|12.01|0
1638272400000|2021-11-30 11:40:00|13.67|12.36|14.02|12.69|14.12|12.77|13.62|12.32|0
1638272700000|2021-11-30 11:45:00|13.98|12.65|13.72|12.42|14.11|12.77|13.7|12.4|0
1638273000000|2021-11-30 11:50:00|13.75|12.44|13.39|12.11|14.25|12.89|12.96|11.72|0
1638273300000|2021-11-30 11:55:00|13.35|12.07|13.25|11.99|13.83|12.51|12.96|11.72|0
1638273600000|2021-11-30 12:00:00|13.34|12.07|14.42|13.05|14.56|13.17|13.34|12.07|0
1638273900000|2021-11-30 12:05:00|14.44|13.07|14.42|13.04|14.51|13.13|14.14|12.8|0
1638274200000|2021-11-30 12:10:00|14.37|13|14.37|13|14.7|13.3|14.11|12.77|0
1638274500000|2021-11-30 12:15:00|14.34|12.98|12.94|11.71|14.74|13.33|12.89|11.67|0
1638274800000|2021-11-30 12:20:00|12.89|11.67|13.45|12.17|13.52|12.23|12.87|11.65|0
1638275100000|2021-11-30 12:25:00|13.43|12.15|15.62|14.13|15.77|14.27|13.43|12.15|0
1638275400000|2021-11-30 12:30:00|15.57|14.09|14.69|13.29|15.57|14.09|14.65|13.25|0
1638275700000|2021-11-30 12:35:00|14.74|13.34|13.95|12.62|14.74|13.34|13.86|12.54|0
1638276000000|2021-11-30 12:40:00|14.04|12.7|13.72|12.41|14.36|12.99|13.58|12.29|0
1638276300000|2021-11-30 12:45:00|13.69|12.39|13.58|12.29|13.8|12.49|13.49|12.2|0
1638276600000|2021-11-30 12:50:00|13.53|12.24|13.66|12.36|13.98|12.65|13.05|11.81|0
1638276900000|2021-11-30 12:55:00|13.62|12.32|14.21|12.85|14.25|12.9|13.62|12.32|0
1638277200000|2021-11-30 13:00:00|14.3|12.94|14.06|12.72|14.58|13.19|14.06|12.72|0
1638277500000|2021-11-30 13:05:00|14.02|12.68|14.01|12.68|14.08|12.74|13.63|12.33|0
1638277800000|2021-11-30 13:10:00|13.97|12.64|13.34|12.07|14.06|12.72|13.34|12.07|0
1638278100000|2021-11-30 13:15:00|13.38|12.11|14.37|13.01|14.38|13.01|13.38|12.11|0
1638278400000|2021-11-30 13:20:00|14.33|12.96|13.55|12.26|14.52|13.13|13.46|12.18|0
1638278700000|2021-11-30 13:25:00|13.51|12.22|13.77|12.46|14|12.67|13.51|12.22|0
1638279000000|2021-11-30 13:30:00|13.7|12.4|13.32|12.05|13.86|12.54|12.98|11.74|0
1638279300000|2021-11-30 13:35:00|13.28|12.01|13.85|12.53|13.94|12.62|12.97|11.74|0
1638279600000|2021-11-30 13:40:00|13.81|12.49|14.08|12.74|14.17|12.82|13.67|12.37|0
1638279900000|2021-11-30 13:45:00|14.22|12.86|14.4|13.03|14.54|13.15|14.03|12.69|0
1638280200000|2021-11-30 13:50:00|14.44|13.07|15.3|13.84|15.3|13.84|14.44|13.07|0
1638280500000|2021-11-30 13:55:00|15.25|13.8|16.92|15.32|17.12|15.52|15.01|13.58|0
1638280800000|2021-11-30 14:00:00|16.97|15.37|16.07|14.54|16.97|15.37|15.52|14.04|0
1638281100000|2021-11-30 14:05:00|16.12|14.59|16.17|14.63|17.25|15.65|15.97|14.45|0
1638281400000|2021-11-30 14:10:00|16.22|14.68|16.12|14.58|16.74|15.15|16.01|14.49|0
1638281700000|2021-11-30 14:15:00|16.17|14.63|16.42|14.86|16.52|14.95|15.63|14.14|0
1638282000000|2021-11-30 14:20:00|16.47|14.9|17.09|15.49|17.14|15.54|16.47|14.9|0
1638282300000|2021-11-30 14:25:00|16.98|15.38|16.46|14.9|17.39|15.79|16.46|14.9|0
1638282600000|2021-11-30 14:30:00|16.54|14.97|17.28|15.68|18.18|16.58|15.35|13.89|0
1638282900000|2021-11-30 14:35:00|17.44|15.84|13.89|12.57|17.84|16.24|11.59|10.49|0
1638283200000|2021-11-30 14:40:00|14.22|12.87|14.61|13.21|15.15|13.71|13.42|12.14|0
1638283500000|2021-11-30 14:45:00|14.68|13.28|13.6|12.3|15.46|13.99|13.6|12.3|0
1638283800000|2021-11-30 14:50:00|13.58|12.28|15.04|13.61|15.04|13.61|13.05|11.81|0
1638284100000|2021-11-30 14:55:00|14.94|13.52|16.04|14.51|18.9|17.3|14.7|13.3|0
1638284400000|2021-11-30 15:00:00|15.99|14.46|17.3|15.7|17.62|16.02|15.65|14.16|0
1638284700000|2021-11-30 15:05:00|17.09|15.49|16.14|14.6|19.59|17.99|15.6|14.11|0
1638285000000|2021-11-30 15:10:00|15.92|14.4|14.75|13.35|16.56|14.98|14.45|13.07|0
1638285300000|2021-11-30 15:15:00|14.7|13.3|15.07|13.64|15.89|14.37|14.65|13.25|0
1638285600000|2021-11-30 15:20:00|15.28|13.82|14.15|12.8|15.57|14.09|13.86|12.54|0
1638285900000|2021-11-30 15:25:00|14.24|12.89|15.26|13.81|15.52|14.05|14.24|12.89|0
1638286200000|2021-11-30 15:30:00|15.63|14.14|17.34|15.74|17.5|15.9|15.63|14.14|0
1638286500000|2021-11-30 15:35:00|17.5|15.9|15.15|13.71|18.27|16.67|13.97|12.64|0
1638286800000|2021-11-30 15:40:00|15.05|13.62|15.1|13.66|16.15|14.61|14.65|13.25|0
1638287100000|2021-11-30 15:45:00|14.95|13.52|12.8|11.58|14.95|13.52|11.25|10.18|0
1638287400000|2021-11-30 15:50:00|12.62|11.42|11.6|10.5|13.91|12.58|10.18|9.18|0
1638287700000|2021-11-30 15:55:00|11.64|10.53|10.32|9.32|12.21|11.05|10.32|9.32|0
1638288000000|2021-11-30 16:00:00|10.25|9.25|11.39|10.3|12.41|11.23|8.81|7.81|0
1638288300000|2021-11-30 16:05:00|11.35|10.27|11.69|10.58|12.08|10.93|10.98|9.93|0
1638288600000|2021-11-30 16:10:00|11.73|10.61|11.62|10.52|12.99|11.76|10.78|9.75|0
1638288900000|2021-11-30 16:15:00|11.55|10.45|9.23|8.23|12.06|10.91|9.19|8.19|0
1638289200000|2021-11-30 16:20:00|9.39|8.39|8.27|7.27|9.97|8.97|8.24|7.24|0
1638289500000|2021-11-30 16:25:00|8.21|7.21|10.57|9.56|10.68|9.66|8.21|7.21|0
1638289800000|2021-11-30 16:30:00|10.46|9.46|9.55|8.55|11.06|10|9.49|8.49|0
1638290100000|2021-11-30 16:35:00|9.46|8.46|9.74|8.74|10.11|9.11|9.39|8.39|0
1638290400000|2021-11-30 16:40:00|9.71|8.71|11.03|9.98|11.03|9.98|8.7|7.7|0
1638290700000|2021-11-30 16:45:00|10.96|9.92|10.43|9.43|11.25|10.18|9.76|8.76|0
1638291000000|2021-11-30 16:50:00|10.37|9.37|9.51|8.51|10.46|9.46|9.46|8.46|0
1638291300000|2021-11-30 16:55:00|9.66|8.66|10.81|9.78|10.81|9.78|9.48|8.48|0
1638291600000|2021-11-30 17:00:00|10.77|9.75|10.71|9.69|11.01|9.96|8.44|7.44|0
1638291900000|2021-11-30 17:05:00|10.69|9.68|10.49|9.49|11.25|10.18|10.23|9.23|0
1638292200000|2021-11-30 17:10:00|10.52|9.52|10.82|9.79|11.65|10.54|10.11|9.11|0
1638292500000|2021-11-30 17:15:00|10.79|9.76|11.5|10.41|11.68|10.57|10.78|9.76|0
1638292800000|2021-11-30 17:20:00|11.45|10.36|11.84|10.71|11.84|10.71|10.78|9.75|0
1638293100000|2021-11-30 17:25:00|11.8|10.67|10.87|9.83|12.42|11.24|10.76|9.74|0
1638293400000|2021-11-30 17:30:00|10.83|9.8|11.92|10.78|12.42|11.24|9.89|8.89|0
1638293700000|2021-11-30 17:35:00|12.03|10.89|11.3|10.22|12.26|11.1|10.67|9.65|0
1638294000000|2021-11-30 17:40:00|11.26|10.19|11.93|10.8|11.93|10.8|10.69|9.67|0
1638294300000|2021-11-30 17:45:00|11.71|10.59|10.96|9.92|11.97|10.83|10.89|9.86|0
1638294600000|2021-11-30 17:50:00|11.04|9.99|11.36|10.28|11.78|10.66|10.89|9.86|0
1638294900000|2021-11-30 17:55:00|11.51|10.41|11.81|10.69|11.81|10.69|10.21|9.21|0
1638295200000|2021-11-30 18:00:00|11.92|10.79|10.98|9.93|12.15|10.99|10.94|9.9|0
1638295500000|2021-11-30 18:05:00|11.01|9.96|11.18|10.12|11.8|10.68|11.01|9.96|0
1638295800000|2021-11-30 18:10:00|11.11|10.05|11.04|9.99|11.4|10.31|10.9|9.86|0
1638296100000|2021-11-30 18:15:00|10.97|9.92|11.14|10.08|11.8|10.67|10.97|9.92|0
1638296400000|2021-11-30 18:20:00|11.18|10.11|11.94|10.8|11.94|10.8|10.82|9.79|0
1638296700000|2021-11-30 18:25:00|11.72|10.6|10.35|9.35|12.09|10.94|10.25|9.25|0
1638297000000|2021-11-30 18:30:00|10.22|9.22|10.76|9.74|11.05|10|10.19|9.19|0
1638297300000|2021-11-30 18:35:00|10.69|9.67|11.79|10.67|11.79|10.67|10.69|9.67|0
1638297600000|2021-11-30 18:40:00|11.72|10.6|10.79|9.76|11.75|10.63|10.65|9.63|0
1638297900000|2021-11-30 18:45:00|10.83|9.8|10.93|9.89|11.05|10|10.72|9.7|0
1638298200000|2021-11-30 18:50:00|10.99|9.94|11.8|10.68|11.84|10.71|10.75|9.72|0
1638298500000|2021-11-30 18:55:00|11.76|10.64|12.27|11.1|12.31|11.14|11.68|10.57|0
1638298800000|2021-11-30 19:00:00|12.19|11.03|12.15|10.99|12.35|11.18|11.72|10.6|0
1638299100000|2021-11-30 19:05:00|12.03|10.88|12.38|11.21|12.51|11.32|11.45|10.36|0
1638299400000|2021-11-30 19:10:00|12.3|11.2|10.51|9.51|12.75|11.54|10.39|9.39|0
1638299700000|2021-11-30 19:15:00|10.55|9.54|10.4|9.4|10.73|9.71|9.99|8.99|0
1638300000000|2021-11-30 19:20:00|10.51|9.51|10.78|9.75|10.89|9.86|10.19|9.19|0
1638300300000|2021-11-30 19:25:00|10.82|9.79|10.28|9.28|11.43|10.34|10.24|9.24|0
1638300600000|2021-11-30 19:30:00|10.24|9.24|10.52|9.51|10.81|9.78|9.9|8.9|0
1638300900000|2021-11-30 19:35:00|10.44|9.44|10.2|9.2|10.85|9.81|10.13|9.13|0
1638301200000|2021-11-30 19:40:00|10.3|9.3|9.58|8.58|10.66|9.64|9.44|8.44|0
1638301500000|2021-11-30 19:45:00|9.6|8.6|8.79|7.79|9.76|8.76|8.79|7.79|0
1638301800000|2021-11-30 19:50:00|8.85|7.85|10.54|9.53|11.08|10.02|8.8|7.8|0
1638302100000|2021-11-30 19:55:00|10.57|9.57|10.82|9.79|10.93|9.88|10.31|9.31|0
1638302400000|2021-11-30 20:00:00|10.75|9.72|10.9|9.86|11.25|10.18|10.46|9.46|0
1638302700000|2021-11-30 20:05:00|10.92|9.88|9.55|8.55|11.1|10.04|9.52|8.52|0
1638303000000|2021-11-30 20:10:00|9.62|8.62|9.46|8.46|10.16|9.16|9.46|8.46|0
1638303300000|2021-11-30 20:15:00|9.49|8.49|9.86|8.86|9.86|8.86|9.46|8.46|0
1638303600000|2021-11-30 20:20:00|9.83|8.83|9.45|8.45|10.09|9.09|9.39|8.39|0
1638303900000|2021-11-30 20:25:00|9.48|8.48|9.03|8.03|9.57|8.57|8.88|7.88|0
1638304200000|2021-11-30 20:30:00|9.06|8.06|9.6|8.6|10.02|9.02|8.94|7.94|0
1638304500000|2021-11-30 20:35:00|9.63|8.63|9.2|8.2|9.63|8.63|8.91|7.91|0
1638304800000|2021-11-30 20:40:00|9.17|8.17|9.94|8.94|10.04|9.04|9.02|8.02|0
1638305100000|2021-11-30 20:45:00|9.89|8.89|8.6|7.6|10.44|9.44|8.6|7.6|0
1638305400000|2021-11-30 20:50:00|8.63|7.63|9.44|8.44|11.71|10.6|7.46|6.46|0
1638305700000|2021-11-30 20:55:00|9.64|8.64|10.55|9.55|11.18|10.12|9.6|8.6|0
1638306000000|2021-11-30 21:00:00|9.82|8.82|11.5|10.4|11.85|10.72|9.82|8.82|0
1638306300000|2021-11-30 21:05:00|11.46|10.37|10.02|9.02|11.46|10.37|9.95|8.95|0
1638306600000|2021-11-30 21:10:00|10.15|9.15|10.21|9.21|10.62|9.61|10.02|9.02|0
1638306900000|2021-11-30 21:15:00|10.14|9.14|10.41|9.41|10.58|9.57|10.11|9.11|0
1638307200000|2021-11-30 21:20:00|10.39|9.39|10.35|9.35|10.83|9.8|10.27|9.27|0
1638307500000|2021-11-30 21:25:00|10.34|9.34|10.54|9.53|10.64|9.63|10.2|9.2|0
1638307800000|2021-11-30 21:30:00|10.57|9.57|10.36|9.36|10.72|9.69|10.23|9.23|0
1638308100000|2021-11-30 21:35:00|10.3|9.3|10.57|9.56|10.57|9.56|10.26|9.26|0
1638308400000|2021-11-30 21:40:00|10.6|9.59|10.53|9.52|10.67|9.66|10.53|9.52|0
1638308700000|2021-11-30 21:45:00|10.6|9.59|11.07|10.01|11.1|10.05|10.54|9.54|0
1638309000000|2021-11-30 21:50:00|11.03|9.98|10.84|9.81|11.1|10.05|10.81|9.78|0
1638309300000|2021-11-30 21:55:00|10.88|9.84|11.15|10.09|11.19|10.12|10.88|9.84|0
1638309600000|2021-11-30 22:00:00|11.14|10.08|11.11|10.05|11.15|10.09|11.11|10.05|0
1638309900000|2021-11-30 22:05:00|11.12|10.06|11.12|10.06|11.12|10.06|11.08|10.03|0
1638310200000|2021-11-30 22:10:00|11.11|10.05|11.1|10.04|11.11|10.05|11.09|10.04|0
1638310500000|2021-11-30 22:15:00|11.09|10.03|11.09|10.03|11.1|10.04|11.05|10|0
1638310800000|2021-11-30 22:20:00|11.08|10.02|11.07|10.02|11.09|10.04|11.02|9.97|0
1638311100000|2021-11-30 22:25:00|11.08|10.01|11.08|10.03|11.09|10.04|11.06|10|0
1638311400000|2021-11-30 22:30:00|11.09|10.04|11.1|10.04|11.1|10.04|11.04|9.99|0
1638311700000|2021-11-30 22:35:00|11.07|10.01|11.04|9.99|11.09|10.03|11.02|9.97|0
1638312000000|2021-11-30 22:40:00|11.01|9.96|11.06|10.01|11.09|10.03|11.01|9.96|0
1638312300000|2021-11-30 22:45:00|11.05|10|11.03|9.98|11.08|10.03|11.02|9.97|0
1638312600000|2021-11-30 22:50:00|11.05|10|11.07|10.01|11.07|10.01|10.96|9.92|0
1638312900000|2021-11-30 22:55:00|11.04|10.02|11.15|10.09|11.18|10.11|10.96|9.92|0
1638313200000|2021-11-30 23:00:00|11.48|10.39|12.13|10.97|12.57|11.37|11.48|10.39|0
1638313500000|2021-11-30 23:05:00|12.18|11.02|11.77|10.65|12.29|11.12|11.77|10.65|0
1638313800000|2021-11-30 23:10:00|11.73|10.61|11.53|10.43|11.88|10.75|11.46|10.36|0
1638314100000|2021-11-30 23:15:00|11.61|10.5|11.3|10.22|11.76|10.64|11.3|10.22|0
1638314400000|2021-11-30 23:20:00|11.53|10.43|11.37|10.29|11.6|10.5|11.15|10.09|0
1638314700000|2021-11-30 23:25:00|11.41|10.32|11.37|10.29|11.72|10.6|11.33|10.25|0
1638315000000|2021-11-30 23:30:00|11.44|10.35|11.59|10.49|11.83|10.7|11.44|10.35|0
1638315300000|2021-11-30 23:35:00|11.67|10.56|11.44|10.35|11.75|10.63|11.32|10.25|0
1638315600000|2021-11-30 23:40:00|11.48|10.38|10.69|9.67|11.51|10.42|10.67|9.66|0
1638315900000|2021-11-30 23:45:00|10.71|9.69|10.48|9.48|11.17|10.1|10.31|9.31|0
1638316200000|2021-11-30 23:50:00|10.55|9.54|10.72|9.7|10.91|9.87|10.54|9.54|0
1638316500000|2021-11-30 23:55:00|10.74|9.72|10.86|9.83|10.9|9.86|10.61|9.6|0
1638316800000|2021-12-01 00:00:00|10.94|9.89|11.57|10.47|11.65|10.54|10.9|9.86|0
1638317100000|2021-12-01 00:05:00|11.59|10.49|11.3|10.22|11.96|10.82|11.3|10.22|0
1638317400000|2021-12-01 00:10:00|11.38|10.29|10.6|9.59|11.45|10.36|10.49|9.49|0
1638317700000|2021-12-01 00:15:00|10.56|9.56|9.67|8.67|10.67|9.65|9.48|8.48|0
1638318000000|2021-12-01 00:20:00|9.64|8.64|9.96|8.96|9.96|8.96|9.39|8.39|0
1638318300000|2021-12-01 00:25:00|9.92|8.92|9.57|8.57|9.97|8.97|9.32|8.32|0
1638318600000|2021-12-01 00:30:00|9.65|8.65|9.76|8.76|9.87|8.87|9.6|8.6|0
1638318900000|2021-12-01 00:35:00|9.69|8.69|9.58|8.58|9.69|8.69|9.22|8.22|0
1638319200000|2021-12-01 00:40:00|9.59|8.59|10.14|9.14|10.22|9.22|9.59|8.59|0
1638319500000|2021-12-01 00:45:00|10.17|9.17|10.45|9.45|10.68|9.67|10.17|9.17|0
1638319800000|2021-12-01 00:50:00|10.47|9.47|10.33|9.33|10.54|9.53|10.26|9.26|0
1638320100000|2021-12-01 00:55:00|10.36|9.36|9.97|8.97|10.4|9.4|9.77|8.77|0
1638320400000|2021-12-01 01:00:00|9.9|8.9|9.93|8.93|9.96|8.96|9.39|8.39|0
1638320700000|2021-12-01 01:05:00|9.9|8.9|10.39|9.39|10.62|9.6|9.88|8.88|0
1638321000000|2021-12-01 01:10:00|10.32|9.32|10.99|9.95|11.14|10.08|10.29|9.29|0
1638321300000|2021-12-01 01:15:00|10.9|9.86|11.33|10.25|11.48|10.38|10.74|9.71|0
1638321600000|2021-12-01 01:20:00|11.32|10.26|11.15|10.09|11.63|10.52|10.95|9.91|0
1638321900000|2021-12-01 01:25:00|11.17|10.11|11.55|10.45|11.59|10.48|11.02|9.97|0
1638322200000|2021-12-01 01:30:00|11.43|10.34|11.13|10.07|11.66|10.55|10.83|9.8|0
1638322500000|2021-12-01 01:35:00|11.16|10.1|11.39|10.3|11.43|10.34|11.16|10.1|0
1638322800000|2021-12-01 01:40:00|11.35|10.27|11.5|10.4|11.54|10.44|10.9|9.86|0
1638323100000|2021-12-01 01:45:00|11.54|10.44|11.45|10.36|11.71|10.59|11.38|10.3|0
1638323400000|2021-12-01 01:50:00|11.42|10.33|12|10.85|12.28|11.11|11.34|10.26|0
1638323700000|2021-12-01 01:55:00|12.08|10.93|11.91|10.78|12.27|11.1|11.81|10.69|0
1638324000000|2021-12-01 02:00:00|11.95|10.81|12.68|11.47|12.84|11.62|11.85|10.72|0
1638324300000|2021-12-01 02:05:00|12.63|11.43|12.76|11.54|13.01|11.77|12.55|11.36|0
1638324600000|2021-12-01 02:10:00|12.8|11.58|12.38|11.2|12.92|11.69|12.38|11.2|0
1638324900000|2021-12-01 02:15:00|12.42|11.24|12.54|11.35|12.67|11.46|12.3|11.13|0
1638325200000|2021-12-01 02:20:00|12.58|11.38|12.54|11.34|12.74|11.53|12.38|11.2|0
1638325500000|2021-12-01 02:25:00|12.56|11.36|12.95|11.72|13.04|11.79|12.45|11.27|0
1638325800000|2021-12-01 02:30:00|12.93|11.7|12.84|11.62|13.25|11.98|12.82|11.6|0
1638326100000|2021-12-01 02:35:00|12.86|11.64|13.24|11.98|13.24|11.98|12.86|11.64|0
1638326400000|2021-12-01 02:40:00|13.22|11.96|13.15|11.9|13.24|11.98|12.98|11.74|0
1638326700000|2021-12-01 02:45:00|13.11|11.86|12.89|11.66|13.15|11.89|12.89|11.66|0
1638327000000|2021-12-01 02:50:00|12.93|11.7|13.18|11.93|13.19|11.93|12.85|11.62|0
1638327300000|2021-12-01 02:55:00|13.14|11.89|13.22|11.96|13.23|11.97|13.14|11.89|0
1638327600000|2021-12-01 03:00:00|13.18|11.92|13.22|11.96|13.22|11.96|13.05|11.81|0
1638327900000|2021-12-01 03:05:00|13.18|11.92|12.96|11.72|13.22|11.96|12.88|11.65|0
1638328200000|2021-12-01 03:10:00|12.92|11.69|12.96|11.72|12.96|11.72|12.83|11.61|0
1638328500000|2021-12-01 03:15:00|13|11.76|13.08|11.83|13.17|11.91|13|11.76|0
1638328800000|2021-12-01 03:20:00|13.12|11.87|12.95|11.71|13.12|11.87|12.86|11.64|0
1638329100000|2021-12-01 03:25:00|12.9|11.68|13.11|11.86|13.2|11.94|12.9|11.68|0
1638329400000|2021-12-01 03:30:00|13.16|11.9|13.07|11.82|13.16|11.9|12.9|11.67|0
1638329700000|2021-12-01 03:35:00|13.11|11.86|12.81|11.59|13.19|11.94|12.81|11.59|0
1638330000000|2021-12-01 03:40:00|12.83|11.61|11.95|10.81|12.85|11.63|11.83|10.71|0
1638330300000|2021-12-01 03:45:00|11.91|10.78|12.15|10.99|12.43|11.25|11.87|10.74|0
1638330600000|2021-12-01 03:50:00|12.19|11.03|12.47|11.28|12.55|11.36|12.19|11.03|0
1638330900000|2021-12-01 03:55:00|12.51|11.32|12.59|11.39|12.59|11.39|12.36|11.18|0
1638331200000|2021-12-01 04:00:00|12.67|11.46|13.08|11.84|13.17|11.92|12.67|11.46|0
1638331500000|2021-12-01 04:05:00|13.04|11.8|13.04|11.8|13.17|11.91|12.91|11.68|0
1638331800000|2021-12-01 04:10:00|13.06|11.81|13.16|11.91|13.16|11.91|12.95|11.72|0
1638332100000|2021-12-01 04:15:00|13.12|11.87|13.07|11.83|13.16|11.91|13.03|11.79|0
1638332400000|2021-12-01 04:20:00|13.11|11.87|13.03|11.79|13.16|11.9|13.03|11.79|0
1638332700000|2021-12-01 04:25:00|12.98|11.75|13.15|11.9|13.15|11.9|12.98|11.75|0
1638333000000|2021-12-01 04:30:00|13.76|12.45|13.67|12.36|13.84|12.53|13.45|12.17|0
1638333300000|2021-12-01 04:35:00|13.62|12.32|14.2|12.85|14.2|12.85|13.58|12.28|0
1638333600000|2021-12-01 04:40:00|14.24|12.89|14.19|12.84|14.38|13.01|13.93|12.6|0
1638333900000|2021-12-01 04:45:00|14.17|12.82|14.19|12.84|14.47|13.09|14.14|12.8|0
1638334200000|2021-12-01 04:50:00|14.14|12.8|14.16|12.81|14.28|12.92|13.92|12.59|0
1638334500000|2021-12-01 04:55:00|14.19|12.83|14.32|12.95|14.48|13.1|14.05|12.71|0
1638334800000|2021-12-01 05:00:00|14.36|13|13.86|12.54|14.46|13.08|13.73|12.42|0
1638335100000|2021-12-01 05:05:00|13.93|12.6|13.9|12.58|14.04|12.7|13.82|12.5|0
1638335400000|2021-12-01 05:10:00|13.95|12.62|11.96|10.82|13.95|12.62|11.88|10.75|0
1638335700000|2021-12-01 05:15:00|12|10.86|12.25|11.08|12.25|11.08|12|10.86|0
1638336000000|2021-12-01 05:20:00|12.29|11.12|12.58|11.38|12.58|11.38|12.29|11.12|0
1638336300000|2021-12-01 05:25:00|12.62|11.42|12.41|11.22|12.67|11.46|12.37|11.19|0
1638336600000|2021-12-01 05:30:00|12.36|11.19|11.94|10.81|12.36|11.19|11.94|10.81|0
1638336900000|2021-12-01 05:35:00|11.92|10.79|12.4|11.22|12.4|11.22|11.92|10.79|0
1638337200000|2021-12-01 05:40:00|12.38|11.2|12.31|11.14|12.48|11.29|12.19|11.03|0
1638337500000|2021-12-01 05:45:00|12.35|11.18|12.31|11.13|12.42|11.23|12.27|11.1|0
1638337800000|2021-12-01 05:50:00|12.26|11.1|12.05|10.9|12.26|11.1|12.05|10.9|0
1638338100000|2021-12-01 05:55:00|12.09|10.94|12.01|10.86|12.2|11.03|11.84|10.72|0
1638338400000|2021-12-01 06:00:00|11.97|10.83|11.94|10.8|12.17|11.01|11.56|10.46|0
1638338700000|2021-12-01 06:05:00|11.8|10.68|12.8|11.58|12.82|11.6|11.8|10.68|0
1638339000000|2021-12-01 06:10:00|12.76|11.55|13.33|12.06|13.42|12.14|12.72|11.51|0
1638339300000|2021-12-01 06:15:00|13.37|12.1|13.06|11.81|13.6|12.3|13.06|11.81|0
1638339600000|2021-12-01 06:20:00|13.01|11.78|11.55|10.45|13.73|12.42|11.38|10.3|0
1638339900000|2021-12-01 06:25:00|11.5|10.41|11.62|10.52|11.62|10.52|11.17|10.11|0
1638340200000|2021-12-01 06:30:00|11.69|10.57|11.7|10.59|11.83|10.71|11.56|10.46|0
1638340500000|2021-12-01 06:35:00|11.64|10.53|11.39|10.3|11.79|10.67|11.29|10.21|0
1638340800000|2021-12-01 06:40:00|11.37|10.29|10.61|9.6|11.37|10.29|10.53|9.53|0
1638341100000|2021-12-01 06:45:00|10.59|9.58|10.7|9.68|10.86|9.83|10.56|9.56|0
1638341400000|2021-12-01 06:50:00|10.68|9.66|10.72|9.7|11|9.95|10.66|9.65|0
1638341700000|2021-12-01 06:55:00|10.76|9.73|10.95|9.91|11.07|10.02|10.76|9.73|0
1638342000000|2021-12-01 07:00:00|10.91|9.87|10.63|9.62|11.56|10.46|10.59|9.58|0
1638342300000|2021-12-01 07:05:00|10.61|9.6|11.06|10.01|11.43|10.34|10.42|9.42|0
1638342600000|2021-12-01 07:10:00|11.04|9.99|11.3|10.23|11.41|10.32|11.04|9.99|0
1638342900000|2021-12-01 07:15:00|11.34|10.26|11.1|10.04|11.49|10.39|11.06|10|0
1638343200000|2021-12-01 07:20:00|11.14|10.08|10.81|9.78|11.16|10.09|10.66|9.64|0
1638343500000|2021-12-01 07:25:00|10.77|9.75|10.77|9.75|10.89|9.85|10.54|9.54|0
1638343800000|2021-12-01 07:30:00|10.73|9.71|10.46|9.46|10.97|9.92|10.39|9.39|0
1638344100000|2021-12-01 07:35:00|10.44|9.44|10.53|9.53|10.92|9.88|10.39|9.39|0
1638344400000|2021-12-01 07:40:00|10.51|9.51|11.36|10.28|11.4|10.32|10.51|9.51|0
1638344700000|2021-12-01 07:45:00|11.32|10.24|11.6|10.5|12.88|11.65|11.08|10.02|0
1638345000000|2021-12-01 07:50:00|11.62|10.52|11.17|10.1|11.62|10.52|11.15|10.09|0
1638345300000|2021-12-01 07:55:00|11.25|10.18|11.08|10.03|11.29|10.21|10.85|9.81|0
1638345600000|2021-12-01 08:00:00|10.81|9.78|11.28|10.21|11.38|10.3|10.53|9.53|0
1638345900000|2021-12-01 08:05:00|11.3|10.23|10.88|9.84|11.49|10.39|10.72|9.7|0
1638346200000|2021-12-01 08:10:00|10.96|9.91|10.72|9.7|10.96|9.91|10.53|9.52|0
1638346500000|2021-12-01 08:15:00|10.68|9.66|11.5|10.4|11.52|10.42|10.64|9.63|0
1638346800000|2021-12-01 08:20:00|11.52|10.42|10.99|9.94|11.54|10.44|10.91|9.87|0
1638347100000|2021-12-01 08:25:00|10.91|9.87|10.63|9.62|11.11|10.05|10.52|9.51|0
1638347400000|2021-12-01 08:30:00|10.51|9.51|10.29|9.29|10.51|9.51|9.65|8.65|0
1638347700000|2021-12-01 08:35:00|10.36|9.36|10.15|9.15|10.36|9.36|9.87|8.87|0
1638348000000|2021-12-01 08:40:00|10.18|9.18|9.6|8.6|10.25|9.25|9.35|8.35|0
1638348300000|2021-12-01 08:45:00|9.62|8.62|9.89|8.89|9.93|8.93|9.5|8.5|0
1638348600000|2021-12-01 08:50:00|9.94|8.94|10.24|9.24|10.52|9.51|9.72|8.72|0
1638348900000|2021-12-01 08:55:00|10.17|9.17|11.08|10.03|11.08|10.03|10.06|9.06|0
1638349200000|2021-12-01 09:00:00|11.04|9.99|11.36|10.28|11.63|10.52|10.92|9.88|0
1638349500000|2021-12-01 09:05:00|11.4|10.32|12.29|11.12|12.55|11.36|11.4|10.32|0
1638349800000|2021-12-01 09:10:00|12.26|11.1|12.46|11.27|12.62|11.41|12.2|11.04|0
1638350100000|2021-12-01 09:15:00|12.48|11.29|12.72|11.51|12.99|11.76|12.41|11.23|0
1638350400000|2021-12-01 09:20:00|12.63|11.43|12.41|11.23|13.04|11.79|12.41|11.23|0
1638350700000|2021-12-01 09:25:00|12.34|11.16|12.71|11.5|12.71|11.5|12.32|11.15|0
1638351000000|2021-12-01 09:30:00|12.76|11.54|13.21|11.95|13.21|11.95|12.6|11.4|0
1638351300000|2021-12-01 09:35:00|13.25|11.99|13.86|12.54|13.93|12.61|13.07|11.83|0
1638351600000|2021-12-01 09:40:00|13.91|12.59|13.76|12.45|14.1|12.76|13.29|12.03|0
1638351900000|2021-12-01 09:45:00|13.81|12.5|13.5|12.21|13.86|12.54|13.15|11.9|0
1638352200000|2021-12-01 09:50:00|13.52|12.23|13.38|12.1|13.57|12.28|13.29|12.02|0
1638352500000|2021-12-01 09:55:00|13.47|12.19|13.42|12.14|13.47|12.19|13.24|11.98|0
1638352800000|2021-12-01 10:00:00|13.37|12.1|13.23|11.97|13.56|12.27|13.23|11.97|0
1638353100000|2021-12-01 10:05:00|13.28|12.01|12.91|11.68|13.32|12.05|12.68|11.48|0
1638353400000|2021-12-01 10:10:00|12.93|11.7|12.68|11.47|12.97|11.74|12.59|11.39|0
1638353700000|2021-12-01 10:15:00|12.59|11.39|12.9|11.67|12.95|11.71|12.46|11.27|0
1638354000000|2021-12-01 10:20:00|12.81|11.59|12.6|11.4|12.9|11.67|12.58|11.38|0
1638354300000|2021-12-01 10:25:00|12.58|11.38|12.85|11.62|13.07|11.83|12.58|11.38|0
1638354600000|2021-12-01 10:30:00|12.8|11.58|13.12|11.87|13.19|11.93|12.71|11.5|0
1638354900000|2021-12-01 10:35:00|13.09|11.85|13.02|11.78|13.21|11.95|12.98|11.74|0
1638355200000|2021-12-01 10:40:00|13.07|11.82|12.84|11.61|13.11|11.86|12.79|11.57|0
1638355500000|2021-12-01 10:45:00|12.88|11.65|13.38|12.11|13.38|12.11|12.79|11.57|0
1638355800000|2021-12-01 10:50:00|13.29|12.02|13.38|12.1|13.61|12.32|12.87|11.65|0
1638356100000|2021-12-01 10:55:00|13.28|12.02|13.19|11.93|13.33|12.06|13.05|11.81|0
1638356400000|2021-12-01 11:00:00|13.23|11.97|12.82|11.6|13.49|12.2|12.82|11.6|0
1638356700000|2021-12-01 11:05:00|12.86|11.64|13.04|11.8|13.18|11.93|12.68|11.48|0
1638357000000|2021-12-01 11:10:00|13|11.76|12.63|11.43|13.09|11.84|12.59|11.39|0
1638357300000|2021-12-01 11:15:00|12.59|11.39|12.45|11.27|12.59|11.39|12.11|10.95|0
1638357600000|2021-12-01 11:20:00|12.43|11.24|12.71|11.5|12.99|11.75|12.41|11.23|0
1638357900000|2021-12-01 11:25:00|12.67|11.46|12.85|11.62|12.89|11.67|12.58|11.38|0
1638358200000|2021-12-01 11:30:00|12.8|11.58|12.84|11.62|13.03|11.79|12.62|11.42|0
1638358500000|2021-12-01 11:35:00|12.8|11.58|12.61|11.41|13.02|11.78|12.61|11.41|0
1638358800000|2021-12-01 11:40:00|12.66|11.45|12.79|11.57|12.79|11.57|12.52|11.33|0
1638359100000|2021-12-01 11:45:00|12.7|11.49|13.1|11.86|13.15|11.9|12.65|11.45|0
1638359400000|2021-12-01 11:50:00|13.06|11.81|13.66|12.36|13.71|12.4|13.01|11.77|0
1638359700000|2021-12-01 11:55:00|13.56|12.27|13.7|12.4|13.8|12.49|13.56|12.27|0
1638360000000|2021-12-01 12:00:00|13.65|12.35|13.37|12.1|13.89|12.57|13.37|12.1|0
1638360300000|2021-12-01 12:05:00|13.32|12.05|13.13|11.88|13.41|12.14|13.09|11.84|0
1638360600000|2021-12-01 12:10:00|13.18|11.92|13.41|12.13|13.41|12.13|13.09|11.84|0
1638360900000|2021-12-01 12:15:00|13.36|12.09|13.69|12.38|14.12|12.78|13.08|11.84|0
1638361200000|2021-12-01 12:20:00|13.66|12.36|13.08|11.84|14.61|13.22|12.56|11.36|0
1638361500000|2021-12-01 12:25:00|13.06|11.82|13.46|12.18|14.73|13.33|12.9|11.67|0
1638361800000|2021-12-01 12:30:00|13.37|12.09|12.99|11.75|13.6|12.31|12.94|11.71|0
1638362100000|2021-12-01 12:35:00|13.04|11.79|13.26|12|13.31|12.05|12.85|11.63|0
1638362400000|2021-12-01 12:40:00|13.22|11.96|13.31|12.04|13.45|12.17|13.08|11.83|0
1638362700000|2021-12-01 12:45:00|13.26|12|13.07|11.83|13.4|12.13|12.98|11.74|0
1638363000000|2021-12-01 12:50:00|13.12|11.87|13.49|12.2|13.59|12.29|13.07|11.83|0
1638363300000|2021-12-01 12:55:00|13.44|12.16|13.16|11.9|13.49|12.2|13.16|11.9|0
1638363600000|2021-12-01 13:00:00|13.2|11.94|12.6|11.4|13.25|11.99|12.38|11.2|0
1638363900000|2021-12-01 13:05:00|12.65|11.44|12.6|11.4|12.73|11.52|12.38|11.2|0
1638364200000|2021-12-01 13:10:00|12.55|11.36|12.5|11.31|12.6|11.4|12.24|11.07|0
1638364500000|2021-12-01 13:15:00|12.55|11.35|12.77|11.55|13|11.76|12.46|11.27|0
1638364800000|2021-12-01 13:20:00|12.86|11.64|12.36|11.18|12.91|11.68|12.14|10.98|0
1638365100000|2021-12-01 13:25:00|12.32|11.14|12.01|10.86|12.69|11.49|11.92|10.78|0
1638365400000|2021-12-01 13:30:00|11.96|10.82|12.99|11.75|12.99|11.75|11.96|10.82|0
1638365700000|2021-12-01 13:35:00|12.9|11.67|13.08|11.83|13.17|11.92|12.85|11.62|0
1638366000000|2021-12-01 13:40:00|13.12|11.87|13.4|12.13|13.5|12.21|12.94|11.7|0
1638366300000|2021-12-01 13:45:00|13.45|12.17|13.16|11.91|13.54|12.25|13.07|11.83|0
1638366600000|2021-12-01 13:50:00|13.19|11.93|12.72|11.51|13.3|12.04|12.61|11.41|0
1638366900000|2021-12-01 13:55:00|12.74|11.53|12.6|11.4|12.79|11.57|12.38|11.2|0
1638367200000|2021-12-01 14:00:00|12.56|11.36|12.83|11.61|12.97|11.73|12.56|11.36|0
1638367500000|2021-12-01 14:05:00|12.87|11.65|12.96|11.73|13.15|11.9|12.74|11.52|0
1638367800000|2021-12-01 14:10:00|12.92|11.69|12.68|11.47|13.01|11.77|12.5|11.31|0
1638368100000|2021-12-01 14:15:00|12.64|11.43|12.36|11.19|13.05|11.81|12.36|11.19|0
1638368400000|2021-12-01 14:20:00|12.32|11.15|12.32|11.14|12.5|11.31|12.23|11.06|0
1638368700000|2021-12-01 14:25:00|12.36|11.18|12.31|11.14|12.54|11.34|12.05|10.9|0
1638369000000|2021-12-01 14:30:00|12.45|11.26|9.72|8.72|12.67|11.46|9.28|8.28|0
1638369300000|2021-12-01 14:35:00|9.51|8.51|9.53|8.53|10.23|9.23|9.51|8.51|0
1638369600000|2021-12-01 14:40:00|9.32|8.32|10.41|9.41|10.45|9.45|9.32|8.32|0
1638369900000|2021-12-01 14:45:00|10.37|9.37|10.31|9.31|11.4|10.31|10.18|9.18|0
1638370200000|2021-12-01 14:50:00|10.23|9.23|10.21|9.21|10.66|9.64|9.9|8.9|0
1638370500000|2021-12-01 14:55:00|10.27|9.27|11.12|10.06|11.36|10.28|10.27|9.27|0
1638370800000|2021-12-01 15:00:00|11.06|10.01|12.23|11.06|13.21|11.95|11.06|10.01|0
1638371100000|2021-12-01 15:05:00|12.37|11.19|13.54|12.25|13.69|12.38|12.32|11.15|0
1638371400000|2021-12-01 15:10:00|13.64|12.34|13.15|11.9|13.83|12.52|12.82|11.6|0
1638371700000|2021-12-01 15:15:00|13.29|12.03|13.93|12.6|14.18|12.83|13.29|12.03|0
1638372000000|2021-12-01 15:20:00|13.98|12.65|13.53|12.24|14.08|12.74|12.67|11.47|0
1638372300000|2021-12-01 15:25:00|13.58|12.28|12.58|11.38|13.82|12.51|12.53|11.34|0
1638372600000|2021-12-01 15:30:00|12.48|11.29|12.71|11.5|13.57|12.28|12.48|11.29|0
1638372900000|2021-12-01 15:35:00|12.76|11.54|11.67|10.56|12.99|11.75|11.67|10.56|0
1638373200000|2021-12-01 15:40:00|11.59|10.48|12.7|11.49|12.94|11.71|10.75|9.72|0
1638373500000|2021-12-01 15:45:00|12.75|11.54|13.9|12.58|13.95|12.63|12.66|11.45|0
1638373800000|2021-12-01 15:50:00|13.95|12.62|14.56|13.17|14.66|13.27|13.51|12.22|0
1638374100000|2021-12-01 15:55:00|14.46|13.08|15.42|13.95|15.63|14.14|13.95|12.62|0
1638374400000|2021-12-01 16:00:00|15.68|14.19|15.1|13.66|15.74|14.24|14.99|13.56|0
1638374700000|2021-12-01 16:05:00|15.04|13.61|15.52|14.04|15.73|14.23|14.99|13.56|0
1638375000000|2021-12-01 16:10:00|15.68|14.18|17.44|15.84|17.44|15.84|15.51|14.04|0
1638375300000|2021-12-01 16:15:00|17.38|15.78|17.7|16.1|20.63|19.03|15.8|14.3|0
1638375600000|2021-12-01 16:20:00|17.76|16.16|17.87|16.27|17.87|16.27|17.31|15.71|0
1638375900000|2021-12-01 16:25:00|17.81|16.21|17.36|15.76|18.21|16.61|17.3|15.7|0
1638376200000|2021-12-01 16:30:00|17.14|15.54|16.97|15.37|17.81|16.21|16.36|14.8|0
1638376500000|2021-12-01 16:35:00|17.02|15.42|16.46|14.9|17.19|15.59|16.24|14.69|0
1638376800000|2021-12-01 16:40:00|16.63|15.05|16.4|14.84|16.96|15.36|16.24|14.69|0
1638377100000|2021-12-01 16:45:00|16.35|14.79|16.23|14.69|16.51|14.94|15.26|13.81|0
1638377400000|2021-12-01 16:50:00|15.96|14.44|14.78|13.38|15.96|14.44|14.78|13.38|0
1638377700000|2021-12-01 16:55:00|14.73|13.33|16.04|14.51|16.04|14.51|11.27|10.2|0
1638378000000|2021-12-01 17:00:00|15.88|14.37|16.89|15.29|16.95|15.35|15.41|13.95|0
1638378300000|2021-12-01 17:05:00|16.73|15.14|16.62|15.04|17.37|15.77|16.19|14.65|0
1638378600000|2021-12-01 17:10:00|16.57|14.99|17.25|15.65|17.36|15.76|16.35|14.79|0
1638378900000|2021-12-01 17:15:00|17.15|15.55|17.73|16.13|18.34|16.74|17.15|15.55|0
1638379200000|2021-12-01 17:20:00|17.79|16.19|16.82|15.22|18.17|16.57|16.72|15.12|0
1638379500000|2021-12-01 17:25:00|16.69|15.1|15.65|14.16|17.09|15.49|15.49|14.02|0
1638379800000|2021-12-01 17:30:00|15.86|14.35|16.44|14.87|16.62|15.04|15.44|13.97|0
1638380100000|2021-12-01 17:35:00|16.27|14.72|16.27|14.72|16.27|14.72|15.25|13.8|0
1638380400000|2021-12-01 17:40:00|16.43|14.87|15.84|14.33|16.48|14.91|15.69|14.19|0
1638380700000|2021-12-01 17:45:00|15.79|14.29|15.6|14.11|16.05|14.52|15.48|14|0
1638381000000|2021-12-01 17:50:00|15.55|14.07|13.5|12.22|15.55|14.07|13.5|12.22|0
1638381300000|2021-12-01 17:55:00|13.55|12.26|12|10.86|13.55|12.26|11.67|10.56|0
1638381600000|2021-12-01 18:00:00|11.84|10.71|14.55|13.17|14.64|13.25|11.79|10.67|0
1638381900000|2021-12-01 18:05:00|14.74|13.33|13.05|11.81|15.02|13.59|11.69|10.58|0
1638382200000|2021-12-01 18:10:00|13.01|11.77|12.44|11.26|13.01|11.77|11.44|10.35|0
1638382500000|2021-12-01 18:15:00|12.32|11.15|11.02|9.97|12.99|11.76|11.02|9.97|0
1638382800000|2021-12-01 18:20:00|11.2|10.14|11.8|10.68|12.77|11.56|11.2|10.14|0
1638383100000|2021-12-01 18:25:00|11.72|10.6|12.46|11.27|12.63|11.43|11.64|10.53|0
1638383400000|2021-12-01 18:30:00|12.42|11.24|11.87|10.74|12.63|11.43|11.51|10.42|0
1638383700000|2021-12-01 18:35:00|11.85|10.72|11.79|10.67|12.2|11.04|11.39|10.3|0
1638384000000|2021-12-01 18:40:00|11.87|10.74|12.06|10.91|12.06|10.91|9.59|8.59|0
1638384300000|2021-12-01 18:45:00|11.92|10.79|11.03|9.98|11.92|10.79|9.6|8.6|0
1638384600000|2021-12-01 18:50:00|11.18|10.11|10.25|9.25|13.38|12.11|10|9|0
1638384900000|2021-12-01 18:55:00|10.35|9.35|11.01|9.96|11.29|10.21|10.25|9.25|0
1638385200000|2021-12-01 19:00:00|10.79|9.76|10.86|9.83|11.28|10.21|9.98|8.98|0
1638385500000|2021-12-01 19:05:00|11.01|9.96|10.14|9.14|11.32|10.24|10.09|9.09|0
1638385800000|2021-12-01 19:10:00|10.22|9.22|11.7|10.58|11.81|10.69|8.87|7.87|0
1638386100000|2021-12-01 19:15:00|11.58|10.48|9.86|8.86|11.58|10.48|9.64|8.64|0
1638386400000|2021-12-01 19:20:00|9.95|8.95|11.25|10.18|11.31|10.23|9.8|8.8|0
1638386700000|2021-12-01 19:25:00|11.2|10.13|10.4|9.4|12.44|11.26|9.92|8.92|0
1638387000000|2021-12-01 19:30:00|10.33|9.33|10.43|9.43|11.36|10.27|10.3|9.3|0
1638387300000|2021-12-01 19:35:00|10.4|9.4|10.32|9.32|10.61|9.6|9.49|8.49|0
1638387600000|2021-12-01 19:40:00|10.36|9.36|9.49|8.49|10.36|9.36|9.14|8.14|0
1638387900000|2021-12-01 19:45:00|9.46|8.46|9.98|8.98|10.27|9.27|9.14|8.14|0
1638388200000|2021-12-01 19:50:00|9.94|8.94|9.48|8.48|10.49|9.49|8.86|7.86|0
1638388500000|2021-12-01 19:55:00|9.51|8.51|9.54|8.54|10.23|9.23|9.38|8.38|0
1638388800000|2021-12-01 20:00:00|9.55|8.55|8.37|7.37|9.89|8.89|8.28|7.28|0
1638389100000|2021-12-01 20:05:00|8.3|7.3|9.09|8.09|10.26|9.26|7.64|6.64|0
1638389400000|2021-12-01 20:10:00|9.12|8.12|9.5|8.5|9.66|8.66|8.86|7.86|0
1638389700000|2021-12-01 20:15:00|9.41|8.41|9.27|8.27|9.53|8.53|8.35|7.35|0
1638390000000|2021-12-01 20:20:00|9.21|8.21|9.23|8.23|9.86|8.86|8.47|7.47|0
1638390300000|2021-12-01 20:25:00|9.15|8.15|8.86|7.86|10.07|9.07|8.56|7.56|0
1638390600000|2021-12-01 20:30:00|8.59|7.59|10.48|9.48|10.89|9.85|7.88|6.88|0
1638390900000|2021-12-01 20:35:00|10.31|9.31|8.54|7.54|10.54|9.53|8|7|0
1638391200000|2021-12-01 20:40:00|8.46|7.46|8.27|7.27|9.63|8.63|7.98|6.98|0
1638391500000|2021-12-01 20:45:00|8.3|7.3|7.65|6.65|8.45|7.45|6.6|5.6|0
1638391800000|2021-12-01 20:50:00|7.48|6.48|7.23|6.23|8|7|7.06|6.06|0
1638392100000|2021-12-01 20:55:00|7.16|6.16|7.29|6.29|8.31|7.31|6.42|5.42|0
1638392400000|2021-12-01 21:00:00|7.36|6.36|7.31|6.31|7.92|6.92|6.52|5.52|0
1638392700000|2021-12-01 21:05:00|7.26|6.26|7.25|6.25|7.83|6.83|6.89|5.89|0
1638393000000|2021-12-01 21:10:00|7.32|6.32|7.27|6.27|7.63|6.63|7|6|0
1638393300000|2021-12-01 21:15:00|7.06|6.06|6.87|5.87|7.09|6.09|6.7|5.7|0
1638393600000|2021-12-01 21:20:00|6.93|5.93|7.12|6.12|7.16|6.16|6.82|5.82|0
1638393900000|2021-12-01 21:25:00|7.1|6.1|6.87|5.87|7.14|6.14|6.76|5.76|0
1638394200000|2021-12-01 21:30:00|6.86|5.86|6.63|5.63|6.86|5.86|6.61|5.61|0
1638394500000|2021-12-01 21:35:00|6.61|5.61|6.71|5.71|6.87|5.87|6.59|5.59|0
1638394800000|2021-12-01 21:40:00|6.75|5.75|6.3|5.3|6.76|5.76|6.27|5.27|0
1638395100000|2021-12-01 21:45:00|6.37|5.37|6.72|5.72|6.76|5.76|6.28|5.28|0
1638395400000|2021-12-01 21:50:00|6.74|5.74|6.86|5.86|6.89|5.89|6.66|5.66|0
1638395700000|2021-12-01 21:55:00|6.85|5.85|6.74|5.74|7.04|6.04|6.68|5.68|0
1638396000000|2021-12-01 22:00:00|6.73|5.73|6.78|5.78|6.8|5.8|6.73|5.73|0
1638396300000|2021-12-01 22:05:00|6.77|5.77|6.8|5.8|6.82|5.82|6.77|5.77|0
1638396600000|2021-12-01 22:10:00|6.79|5.79|6.72|5.72|6.82|5.82|6.72|5.72|0
1638396900000|2021-12-01 22:15:00|6.71|5.71|6.73|5.73|6.73|5.73|6.68|5.68|0
1638397200000|2021-12-01 22:20:00|6.71|5.71|6.85|5.85|6.85|5.85|6.71|5.71|0
1638397500000|2021-12-01 22:25:00|6.86|5.86|6.86|5.86|6.87|5.87|6.85|5.85|0
1638397800000|2021-12-01 22:30:00|6.87|5.87|6.94|5.94|6.94|5.94|6.87|5.87|0
1638398100000|2021-12-01 22:35:00|6.93|5.93|6.91|5.91|6.95|5.95|6.91|5.91|0
1638398400000|2021-12-01 22:40:00|6.92|5.92|6.96|5.96|6.98|5.98|6.92|5.92|0
1638398700000|2021-12-01 22:45:00|6.95|5.95|6.96|5.96|6.96|5.96|6.94|5.94|0
1638399000000|2021-12-01 22:50:00|6.97|5.97|7.01|6.01|7.02|6.02|6.97|5.97|0
1638399300000|2021-12-01 22:55:00|7.02|6.02|7|6|7.03|6.03|6.99|5.99|0
1638399600000|2021-12-01 23:00:00|7.01|6.01|7.42|6.42|7.67|6.67|7.01|6.01|0
1638399900000|2021-12-01 23:05:00|7.44|6.44|7.71|6.71|7.73|6.73|7.31|6.31|0
1638400200000|2021-12-01 23:10:00|7.72|6.72|7.71|6.71|7.94|6.94|7.59|6.59|0
1638400500000|2021-12-01 23:15:00|7.62|6.62|7.19|6.19|7.66|6.66|7.16|6.16|0
1638400800000|2021-12-01 23:20:00|7.28|6.28|6.73|5.73|7.39|6.39|6.69|5.69|0
1638401100000|2021-12-01 23:25:00|6.77|5.77|7.11|6.11|7.15|6.15|6.77|5.77|0
1638401400000|2021-12-01 23:30:00|7.13|6.13|7.72|6.72|7.72|6.72|7.13|6.13|0
1638401700000|2021-12-01 23:35:00|7.74|6.74|7.74|6.74|7.88|6.88|7.6|6.6|0
1638402000000|2021-12-01 23:40:00|7.75|6.75|7.78|6.78|7.87|6.87|7.6|6.6|0
1638402300000|2021-12-01 23:45:00|7.82|6.82|8.09|7.09|8.19|7.19|7.82|6.82|0
1638402600000|2021-12-01 23:50:00|8.11|7.11|8.33|7.33|8.41|7.41|8.11|7.11|0
1638402900000|2021-12-01 23:55:00|8.38|7.38|8.38|7.38|8.51|7.51|8.31|7.31|0
1638403200000|2021-12-02 00:00:00|8.39|7.39|8.46|7.46|8.59|7.59|8.25|7.25|0
1638403500000|2021-12-02 00:05:00|8.45|7.45|8.39|7.39|8.6|7.6|8.37|7.37|0
1638403800000|2021-12-02 00:10:00|8.4|7.4|8.12|7.12|8.4|7.4|7.95|6.95|0
1638404100000|2021-12-02 00:15:00|8.1|7.1|8.29|7.29|8.47|7.47|7.95|6.95|0
1638404400000|2021-12-02 00:20:00|8.27|7.27|8.58|7.58|8.59|7.59|8.27|7.27|0
1638404700000|2021-12-02 00:25:00|8.59|7.59|8.77|7.77|8.8|7.8|8.57|7.57|0
1638405000000|2021-12-02 00:30:00|8.74|7.74|8.85|7.85|8.93|7.93|8.74|7.74|0
1638405300000|2021-12-02 00:35:00|8.84|7.84|8.78|7.78|8.92|7.92|8.74|7.74|0
1638405600000|2021-12-02 00:40:00|8.79|7.79|8.32|7.32|8.84|7.84|8.3|7.3|0
1638405900000|2021-12-02 00:45:00|8.3|7.3|7.86|6.86|8.3|7.3|7.6|6.6|0
1638406200000|2021-12-02 00:50:00|7.83|6.83|7.68|6.68|7.88|6.88|7.48|6.48|0
1638406500000|2021-12-02 00:55:00|7.71|6.71|7.97|6.97|8.14|7.14|7.71|6.71|0
1638406800000|2021-12-02 01:00:00|8.07|7.07|7.92|6.92|8.36|7.36|7.64|6.64|0
1638407100000|2021-12-02 01:05:00|7.9|6.9|6.63|5.63|8.33|7.33|6.58|5.58|0
1638407400000|2021-12-02 01:10:00|6.62|5.62|5.45|4.45|6.69|5.69|5.32|4.32|0
1638407700000|2021-12-02 01:15:00|5.48|4.48|5.08|4.08|5.56|4.56|5.08|4.08|0
1638408000000|2021-12-02 01:20:00|5.07|4.07|5.13|4.13|5.34|4.34|5.07|4.07|0
1638408300000|2021-12-02 01:25:00|5.17|4.17|5.38|4.38|5.62|4.62|5.17|4.17|0
1638408600000|2021-12-02 01:30:00|5.35|4.35|5.42|4.42|5.51|4.51|5.29|4.29|0
1638408900000|2021-12-02 01:35:00|5.45|4.45|5.34|4.34|5.51|4.51|5.24|4.24|0
1638409200000|2021-12-02 01:40:00|5.36|4.36|5.3|4.3|5.55|4.55|5.27|4.27|0
1638409500000|2021-12-02 01:45:00|5.32|4.32|5.43|4.43|5.51|4.51|5.25|4.25|0
1638409800000|2021-12-02 01:50:00|5.41|4.41|5.58|4.58|5.67|4.67|5.34|4.34|0
1638410100000|2021-12-02 01:55:00|5.54|4.54|6.26|5.26|6.34|5.34|5.52|4.52|0
1638410400000|2021-12-02 02:00:00|6.24|5.24|5.91|4.91|6.24|5.24|5.71|4.71|0
1638410700000|2021-12-02 02:05:00|5.89|4.89|6|5|6.07|5.07|5.73|4.73|0
1638411000000|2021-12-02 02:10:00|6.01|5.01|5.94|4.94|6.21|5.21|5.94|4.94|0
1638411300000|2021-12-02 02:15:00|5.97|4.97|5.78|4.78|5.98|4.98|5.7|4.7|0
1638411600000|2021-12-02 02:20:00|5.76|4.76|5.95|4.95|5.98|4.98|5.65|4.65|0
1638411900000|2021-12-02 02:25:00|5.94|4.94|5.89|4.89|6.06|5.06|5.83|4.83|0
1638412200000|2021-12-02 02:30:00|5.91|4.91|6.09|5.09|6.16|5.16|5.88|4.88|0
1638412500000|2021-12-02 02:35:00|6.07|5.07|6.07|5.07|6.15|5.15|6.01|5.01|0
1638412800000|2021-12-02 02:40:00|6.05|5.05|6.57|5.57|6.65|5.65|6.05|5.05|0
1638413100000|2021-12-02 02:45:00|6.56|5.56|6.45|5.45|6.6|5.6|6.3|5.3|0
1638413400000|2021-12-02 02:50:00|6.47|5.47|6.55|5.55|6.57|5.57|6.36|5.36|0
1638413700000|2021-12-02 02:55:00|6.57|5.57|6.86|5.86|6.92|5.92|6.53|5.53|0
1638414000000|2021-12-02 03:00:00|6.87|5.87|6.66|5.66|6.89|5.89|6.61|5.61|0
1638414300000|2021-12-02 03:05:00|6.63|5.63|6.63|5.63|6.7|5.7|6.48|5.48|0
1638414600000|2021-12-02 03:10:00|6.65|5.65|6.43|5.43|6.7|5.7|6.32|5.32|0
1638414900000|2021-12-02 03:15:00|6.45|5.45|6.24|5.24|6.45|5.45|6.13|5.13|0
1638415200000|2021-12-02 03:20:00|6.25|5.25|6.19|5.19|6.36|5.36|6.19|5.19|0
1638415500000|2021-12-02 03:25:00|6.21|5.21|6.3|5.3|6.34|5.34|6.07|5.07|0
1638415800000|2021-12-02 03:30:00|6.27|5.27|6.36|5.36|6.44|5.44|6.27|5.27|0
1638416100000|2021-12-02 03:35:00|6.34|5.34|6.14|5.14|6.36|5.36|5.99|4.99|0
1638416400000|2021-12-02 03:40:00|6.12|5.12|6.12|5.12|6.18|5.18|6|5|0
1638416700000|2021-12-02 03:45:00|6.13|5.13|6.28|5.28|6.35|5.35|5.92|4.92|0
1638417000000|2021-12-02 03:50:00|6.26|5.26|6.28|5.28|6.39|5.39|6.22|5.22|0
1638417300000|2021-12-02 03:55:00|6.26|5.26|6.3|5.3|6.34|5.34|6.18|5.18|0
1638417600000|2021-12-02 04:00:00|6.39|5.39|6.7|5.7|6.76|5.76|6.39|5.39|0
1638417900000|2021-12-02 04:05:00|6.69|5.69|6.45|5.45|6.76|5.76|6.38|5.38|0
1638418200000|2021-12-02 04:10:00|6.42|5.42|6.44|5.44|6.51|5.51|6.38|5.38|0
1638418500000|2021-12-02 04:15:00|6.42|5.42|6.29|5.29|6.51|5.51|6.25|5.25|0
1638418800000|2021-12-02 04:20:00|6.3|5.3|6.31|5.31|6.35|5.35|6.21|5.21|0
1638419100000|2021-12-02 04:25:00|6.3|5.3|6.22|5.22|6.3|5.3|6.13|5.13|0
1638419400000|2021-12-02 04:30:00|6.24|5.24|6.41|5.41|6.46|5.46|6.03|5.03|0
1638419700000|2021-12-02 04:35:00|6.43|5.43|6.3|5.3|6.43|5.43|6.17|5.17|0
1638420000000|2021-12-02 04:40:00|6.29|5.29|6.32|5.32|6.45|5.45|6.28|5.28|0
1638420300000|2021-12-02 04:45:00|6.3|5.3|6.35|5.35|6.38|5.38|6.22|5.22|0
1638420600000|2021-12-02 04:50:00|6.36|5.36|6.08|5.08|6.36|5.36|6.06|5.06|0
1638420900000|2021-12-02 04:55:00|6.1|5.1|6.12|5.12|6.15|5.15|6|5|0
1638421200000|2021-12-02 05:00:00|6.1|5.1|5.97|4.97|6.21|5.21|5.94|4.94|0
1638421500000|2021-12-02 05:05:00|5.98|4.98|5.97|4.97|6.06|5.06|5.87|4.87|0
1638421800000|2021-12-02 05:10:00|5.99|4.99|5.69|4.69|5.99|4.99|5.64|4.64|0
1638422100000|2021-12-02 05:15:00|5.67|4.67|5.79|4.79|5.87|4.87|5.62|4.62|0
1638422400000|2021-12-02 05:20:00|5.75|4.75|5.87|4.87|5.87|4.87|5.67|4.67|0
1638422700000|2021-12-02 05:25:00|5.85|4.85|5.97|4.97|5.99|4.99|5.81|4.81|0
1638423000000|2021-12-02 05:30:00|5.96|4.96|5.9|4.9|5.99|4.99|5.79|4.79|0
1638423300000|2021-12-02 05:35:00|5.92|4.92|5.86|4.86|5.94|4.94|5.84|4.84|0
1638423600000|2021-12-02 05:40:00|5.87|4.87|5.88|4.88|5.94|4.94|5.82|4.82|0
1638423900000|2021-12-02 05:45:00|5.86|4.86|5.98|4.98|5.98|4.98|5.84|4.84|0
1638424200000|2021-12-02 05:50:00|5.96|4.96|6.12|5.12|6.19|5.19|5.96|4.96|0
1638424500000|2021-12-02 05:55:00|6.13|5.13|6.07|5.07|6.14|5.14|6.04|5.04|0
1638424800000|2021-12-02 06:00:00|6.08|5.08|5.85|4.85|6.1|5.1|5.81|4.81|0
1638425100000|2021-12-02 06:05:00|5.83|4.83|5.81|4.81|5.93|4.93|5.75|4.75|0
1638425400000|2021-12-02 06:10:00|5.79|4.79|5.97|4.97|5.98|4.98|5.79|4.79|0
1638425700000|2021-12-02 06:15:00|6|5|5.88|4.88|6.04|5.04|5.86|4.86|0
1638426000000|2021-12-02 06:20:00|5.9|4.9|5.76|4.76|5.92|4.92|5.7|4.7|0
1638426300000|2021-12-02 06:25:00|5.75|4.75|5.85|4.85|5.86|4.86|5.75|4.75|0
1638426600000|2021-12-02 06:30:00|5.86|4.86|6.16|5.16|6.16|5.16|5.86|4.86|0
1638426900000|2021-12-02 06:35:00|6.15|5.15|6.33|5.33|6.38|5.38|6.15|5.15|0
1638427200000|2021-12-02 06:40:00|6.31|5.31|6.34|5.34|6.5|5.5|6.2|5.2|0
1638427500000|2021-12-02 06:45:00|6.33|5.33|6.45|5.45|6.57|5.57|6.26|5.26|0
1638427800000|2021-12-02 06:50:00|6.44|5.44|6.38|5.38|6.44|5.44|6.3|5.3|0
1638428100000|2021-12-02 06:55:00|6.39|5.39|6.99|5.99|7.06|6.06|6.24|5.24|0
1638428400000|2021-12-02 07:00:00|7.02|6.02|7.02|6.02|7.14|6.14|6.7|5.7|0
1638428700000|2021-12-02 07:05:00|7.01|6.01|6.82|5.82|7.33|6.33|6.82|5.82|0
1638429000000|2021-12-02 07:10:00|6.83|5.83|6.87|5.87|6.92|5.92|6.62|5.62|0
1638429300000|2021-12-02 07:15:00|6.91|5.91|6.53|5.53|6.94|5.94|6.38|5.38|0
1638429600000|2021-12-02 07:20:00|6.55|5.55|6.18|5.18|6.55|5.55|6.14|5.14|0
1638429900000|2021-12-02 07:25:00|6.13|5.13|5.71|4.71|6.35|5.35|5.57|4.57|0
1638430200000|2021-12-02 07:30:00|5.74|4.74|5.7|4.7|5.99|4.99|5.63|4.63|0
1638430500000|2021-12-02 07:35:00|5.75|4.75|6.6|5.6|6.67|5.67|5.73|4.73|0
1638430800000|2021-12-02 07:40:00|6.56|5.56|6.62|5.62|6.64|5.64|6.41|5.41|0
1638431100000|2021-12-02 07:45:00|6.64|5.64|6.82|5.82|6.84|5.84|6.62|5.62|0
1638431400000|2021-12-02 07:50:00|6.86|5.86|6.88|5.88|7.05|6.05|6.75|5.75|0
1638431700000|2021-12-02 07:55:00|6.86|5.86|6.39|5.39|6.93|5.93|6.37|5.37|0
1638432000000|2021-12-02 08:00:00|6.46|5.46|6.41|5.41|6.83|5.83|6.33|5.33|0
1638432300000|2021-12-02 08:05:00|6.43|5.43|5.83|4.83|6.58|5.58|5.75|4.75|0
1638432600000|2021-12-02 08:10:00|5.77|4.77|5.74|4.74|5.79|4.79|5.52|4.52|0
1638432900000|2021-12-02 08:15:00|5.67|4.67|6.17|5.17|6.2|5.2|5.65|4.65|0
1638433200000|2021-12-02 08:20:00|6.19|5.19|6.64|5.64|6.68|5.68|6.05|5.05|0
1638433500000|2021-12-02 08:25:00|6.66|5.66|6.42|5.42|6.71|5.71|6.3|5.3|0
1638433800000|2021-12-02 08:30:00|6.4|5.4|5.72|4.72|6.4|5.4|5.6|4.6|0
1638434100000|2021-12-02 08:35:00|5.76|4.76|5.7|4.7|6.04|5.04|5.6|4.6|0
1638434400000|2021-12-02 08:40:00|5.68|4.68|6.07|5.07|6.1|5.1|5.62|4.62|0
1638434700000|2021-12-02 08:45:00|5.99|4.99|6.09|5.09|6.2|5.2|5.92|4.92|0
1638435000000|2021-12-02 08:50:00|6.11|5.11|6.47|5.47|6.51|5.51|6.07|5.07|0
1638435300000|2021-12-02 08:55:00|6.49|5.49|6.42|5.42|6.56|5.56|6.33|5.33|0
1638435600000|2021-12-02 09:00:00|6.4|5.4|6.85|5.85|6.89|5.89|6.21|5.21|0
1638435900000|2021-12-02 09:05:00|6.89|5.89|6.93|5.93|6.99|5.99|6.84|5.84|0
1638436200000|2021-12-02 09:10:00|6.98|5.98|7.28|6.28|7.33|6.33|6.86|5.86|0
1638436500000|2021-12-02 09:15:00|7.31|6.31|5.5|4.5|7.77|6.77|5.5|4.5|0
1638436800000|2021-12-02 09:20:00|5.52|4.52|6|5|6|5|5.46|4.46|0
1638437100000|2021-12-02 09:25:00|5.94|4.94|5.66|4.66|6.02|5.02|5.58|4.58|0
1638437400000|2021-12-02 09:30:00|5.69|4.69|5.32|4.32|5.69|4.69|5.3|4.3|0
1638437700000|2021-12-02 09:35:00|5.31|4.31|5.5|4.5|5.51|4.51|5.18|4.18|0
1638438000000|2021-12-02 09:40:00|5.48|4.48|5.38|4.38|5.61|4.61|5.27|4.27|0
1638438300000|2021-12-02 09:45:00|5.36|4.36|5.11|4.11|5.48|4.48|5.11|4.11|0
1638438600000|2021-12-02 09:50:00|5.17|4.17|6|5|6.04|5.04|5.08|4.08|0
1638438900000|2021-12-02 09:55:00|6.06|5.06|6.17|5.17|6.25|5.25|6.06|5.06|0
1638439200000|2021-12-02 10:00:00|6.21|5.21|6.01|5.01|6.27|5.27|5.9|4.9|0
1638439500000|2021-12-02 10:05:00|6|5|5.87|4.87|6.08|5.08|5.86|4.86|0
1638439800000|2021-12-02 10:10:00|5.85|4.85|5.19|4.19|5.85|4.85|5.17|4.17|0
1638440100000|2021-12-02 10:15:00|5.08|4.08|5.86|4.86|5.89|4.89|4.81|3.81|0
1638440400000|2021-12-02 10:20:00|5.95|4.95|6.21|5.21|6.23|5.23|5.58|4.58|0
1638440700000|2021-12-02 10:25:00|6.19|5.19|6.14|5.14|6.36|5.36|6.04|5.04|0
1638441000000|2021-12-02 10:30:00|6.09|5.09|6.3|5.3|6.31|5.31|5.93|4.93|0
1638441300000|2021-12-02 10:35:00|6.26|5.26|6.95|5.95|6.95|5.95|6.2|5.2|0
1638441600000|2021-12-02 10:40:00|6.97|5.97|6.12|5.12|7|6|6.04|5.04|0
1638441900000|2021-12-02 10:45:00|6.13|5.13|6.17|5.17|6.31|5.31|6.05|5.05|0
1638442200000|2021-12-02 10:50:00|6.14|5.14|6.15|5.15|6.31|5.31|5.88|4.88|0
1638442500000|2021-12-02 10:55:00|6.13|5.13|6.11|5.11|6.18|5.18|5.94|4.94|0
1638442800000|2021-12-02 11:00:00|6.09|5.09|5.8|4.8|6.15|5.15|5.72|4.72|0
1638443100000|2021-12-02 11:05:00|5.81|4.81|6|5|6.04|5.04|5.81|4.81|0
1638443400000|2021-12-02 11:10:00|6.02|5.02|5.87|4.87|6.08|5.08|5.76|4.76|0
1638443700000|2021-12-02 11:15:00|5.81|4.81|5.55|4.55|5.87|4.87|5.53|4.53|0
1638444000000|2021-12-02 11:20:00|5.53|4.53|5.67|4.67|5.76|4.76|5.53|4.53|0
1638444300000|2021-12-02 11:25:00|5.66|4.66|5.66|4.66|5.83|4.83|5.56|4.56|0
1638444600000|2021-12-02 11:30:00|5.67|4.67|5.64|4.64|5.97|4.97|5.62|4.62|0
1638444900000|2021-12-02 11:35:00|5.66|4.66|5.56|4.56|5.68|4.68|5.45|4.45|0
1638445200000|2021-12-02 11:40:00|5.57|4.57|5.54|4.54|5.68|4.68|5.45|4.45|0
1638445500000|2021-12-02 11:45:00|5.53|4.53|5.73|4.73|5.83|4.83|5.52|4.52|0
1638445800000|2021-12-02 11:50:00|5.72|4.72|5.75|4.75|5.81|4.81|5.58|4.58|0
1638446100000|2021-12-02 11:55:00|5.77|4.77|5.77|4.77|5.93|4.93|5.72|4.72|0
1638446400000|2021-12-02 12:00:00|5.75|4.75|5.77|4.77|6.02|5.02|5.63|4.63|0
1638446700000|2021-12-02 12:05:00|5.79|4.79|5.12|4.12|5.79|4.79|5.12|4.12|0
1638447000000|2021-12-02 12:10:00|5.14|4.14|5.14|4.14|5.39|4.39|5.03|4.03|0
1638447300000|2021-12-02 12:15:00|5.13|4.13|4.88|3.88|5.18|4.18|4.78|3.78|0
1638447600000|2021-12-02 12:20:00|4.85|3.85|5.92|4.92|6.04|5.04|4.68|3.68|0
1638447900000|2021-12-02 12:25:00|5.91|4.91|5.5|4.5|5.94|4.94|5.23|4.23|0
1638448200000|2021-12-02 12:30:00|5.51|4.51|5.33|4.33|5.53|4.53|5.29|4.29|0
1638448500000|2021-12-02 12:35:00|5.34|4.34|5.33|4.33|5.53|4.53|5.27|4.27|0
1638448800000|2021-12-02 12:40:00|5.27|4.27|6.28|5.28|6.32|5.32|4.67|3.67|0
1638449100000|2021-12-02 12:45:00|6.3|5.3|6.5|5.5|6.54|5.54|6.28|5.28|0
1638449400000|2021-12-02 12:50:00|6.48|5.48|7.03|6.03|7.03|6.03|6.46|5.46|0
1638449700000|2021-12-02 12:55:00|6.99|5.99|7.25|6.25|7.34|6.34|6.99|5.99|0
1638450000000|2021-12-02 13:00:00|7.23|6.23|7.67|6.67|7.67|6.67|7.14|6.14|0
1638450300000|2021-12-02 13:05:00|7.64|6.64|8|7|8.08|7.08|7.48|6.48|0
1638450600000|2021-12-02 13:10:00|8.03|7.03|6.64|5.64|8.13|7.13|6.51|5.51|0
1638450900000|2021-12-02 13:15:00|6.62|5.62|6.26|5.26|6.75|5.75|6.23|5.23|0
1638451200000|2021-12-02 13:20:00|6.21|5.21|5.81|4.81|6.38|5.38|5.74|4.74|0
1638451500000|2021-12-02 13:25:00|5.83|4.83|6.09|5.09|6.13|5.13|5.7|4.7|0
1638451800000|2021-12-02 13:30:00|6.03|5.03|6.29|5.29|6.49|5.49|6.02|5.02|0
1638452100000|2021-12-02 13:35:00|6.25|5.25|5.85|4.85|6.43|5.43|5.81|4.81|0
1638452400000|2021-12-02 13:40:00|5.81|4.81|5.41|4.41|5.92|4.92|5.38|4.38|0
1638452700000|2021-12-02 13:45:00|5.45|4.45|5.48|4.48|5.61|4.61|5.29|4.29|0
1638453000000|2021-12-02 13:50:00|5.38|4.38|5.68|4.68|5.69|4.69|5.29|4.29|0
1638453300000|2021-12-02 13:55:00|5.72|4.72|5.59|4.59|5.78|4.78|5.59|4.59|0
1638453600000|2021-12-02 14:00:00|5.55|4.55|5.09|4.09|5.89|4.89|5.08|4.08|0
1638453900000|2021-12-02 14:05:00|5.07|4.07|5.09|4.09|5.16|4.16|4.77|3.77|0
1638454200000|2021-12-02 14:10:00|5.1|4.1|5.78|4.78|5.78|4.78|4.86|3.86|0
1638454500000|2021-12-02 14:15:00|5.8|4.8|5.63|4.63|5.95|4.95|5.5|4.5|0
1638454800000|2021-12-02 14:20:00|5.61|4.61|5.64|4.64|5.79|4.79|5.5|4.5|0
1638455100000|2021-12-02 14:25:00|5.66|4.66|5.6|4.6|5.98|4.98|5.58|4.58|0
1638455400000|2021-12-02 14:30:00|5.62|4.62|5.47|4.47|6.31|5.31|5.44|4.44|0
1638455700000|2021-12-02 14:35:00|5.56|4.56|7.66|6.66|7.66|6.66|5.42|4.42|0
1638456000000|2021-12-02 14:40:00|7.73|6.73|8.03|7.03|8.52|7.52|7.37|6.37|0
1638456300000|2021-12-02 14:45:00|8.08|7.08|7.13|6.13|8.99|7.99|5.81|4.81|0
1638456600000|2021-12-02 14:50:00|7.1|6.1|8.47|7.47|8.55|7.55|7.06|6.06|0
1638456900000|2021-12-02 14:55:00|8.44|7.44|8.52|7.52|8.6|7.6|7.82|6.82|0
1638457200000|2021-12-02 15:00:00|8.6|7.6|8.94|7.94|9.09|8.09|7.51|6.51|0
1638457500000|2021-12-02 15:05:00|8.86|7.86|7.35|6.35|9|8|7.18|6.18|0
1638457800000|2021-12-02 15:10:00|7.5|6.5|7.13|6.13|7.53|6.53|6.69|5.69|0
1638458100000|2021-12-02 15:15:00|7.23|6.23|7.76|6.76|7.8|6.8|6.24|5.24|0
1638458400000|2021-12-02 15:20:00|7.71|6.71|8.43|7.43|8.54|7.54|7.34|6.34|0
1638458700000|2021-12-02 15:25:00|8.33|7.33|8.73|7.73|9.13|8.13|7.66|6.66|0
1638459000000|2021-12-02 15:30:00|8.63|7.63|6.97|5.97|9.3|8.3|6.94|5.94|0
1638459300000|2021-12-02 15:35:00|6.94|5.94|6.56|5.56|7.51|6.51|6.33|5.33|0
1638459600000|2021-12-02 15:40:00|6.71|5.71|6.76|5.76|7.68|6.68|6.71|5.71|0
1638459900000|2021-12-02 15:45:00|6.81|5.81|7.33|6.33|7.7|6.7|6.57|5.57|0
1638460200000|2021-12-02 15:50:00|7.48|6.48|6.82|5.82|7.84|6.84|6.67|5.67|0
1638460500000|2021-12-02 15:55:00|7.34|6.34|9.29|8.29|9.32|8.32|7.16|6.16|0
1638460800000|2021-12-02 16:00:00|9.25|8.25|8.73|7.73|9.8|8.8|8.54|7.54|0
1638461100000|2021-12-02 16:05:00|8.81|7.81|8.91|7.91|10.6|9.59|7.26|6.26|0
1638461400000|2021-12-02 16:10:00|8.88|7.88|8.68|7.68|9.18|8.18|8.11|7.11|0
1638461700000|2021-12-02 16:15:00|8.88|7.88|9.26|8.26|9.59|8.59|8.68|7.68|0
1638462000000|2021-12-02 16:20:00|9.29|8.29|9.14|8.14|10.09|9.09|9.12|8.12|0
1638462300000|2021-12-02 16:25:00|9.17|8.17|9.34|8.34|9.83|8.83|9.08|8.08|0
1638462600000|2021-12-02 16:30:00|9.4|8.4|7.88|6.88|9.68|8.68|7.2|6.2|0
1638462900000|2021-12-02 16:35:00|7.94|6.94|8.25|7.25|8.79|7.79|7.65|6.65|0
1638463200000|2021-12-02 16:40:00|8.17|7.17|8.09|7.09|9.33|8.33|8.06|7.06|0
1638463500000|2021-12-02 16:45:00|8.01|7.01|9|8|9.09|8.09|7.65|6.65|0
1638463800000|2021-12-02 16:50:00|8.91|7.91|8.61|7.61|9.3|8.3|8.16|7.16|0
1638464100000|2021-12-02 16:55:00|8.58|7.58|9.31|8.31|9.68|8.68|7.87|6.87|0
1638464400000|2021-12-02 17:00:00|9.37|8.37|9.99|8.99|10.12|9.12|8.86|7.86|0
1638464700000|2021-12-02 17:05:00|9.94|8.94|10.38|9.38|10.45|9.45|9.52|8.52|0
1638465000000|2021-12-02 17:10:00|10.32|9.32|10.83|9.8|10.83|9.8|10.12|9.12|0
1638465300000|2021-12-02 17:15:00|10.8|9.77|9.37|8.37|10.91|9.87|9.09|8.09|0
1638465600000|2021-12-02 17:20:00|9.46|8.46|9.95|8.95|10.08|9.08|9.46|8.46|0
1638465900000|2021-12-02 17:25:00|10.01|9.01|9.98|8.98|10.11|9.11|9.75|8.75|0
1638466200000|2021-12-02 17:30:00|10.01|9.01|9.26|8.26|10.14|9.14|9.26|8.26|0
1638466500000|2021-12-02 17:35:00|9.29|8.29|9.29|8.29|9.61|8.61|8.69|7.69|0
1638466800000|2021-12-02 17:40:00|9.2|8.2|9.01|8.01|9.74|8.74|8.89|7.89|0
1638467100000|2021-12-02 17:45:00|8.98|7.98|10.13|9.13|10.13|9.13|8.98|7.98|0
1638467400000|2021-12-02 17:50:00|10.03|9.03|9.13|8.13|10.13|9.13|9.1|8.1|0
1638467700000|2021-12-02 17:55:00|9.16|8.16|9.22|8.22|9.6|8.6|8.88|7.88|0
1638468000000|2021-12-02 18:00:00|9.34|8.34|9.37|8.37|9.4|8.4|8.1|7.1|0
1638468300000|2021-12-02 18:05:00|9.5|8.5|8.81|7.81|9.69|8.69|8.43|7.43|0
1638468600000|2021-12-02 18:10:00|8.84|7.84|9.55|8.55|9.58|8.58|8.43|7.43|0
1638468900000|2021-12-02 18:15:00|9.62|8.62|9.14|8.14|9.71|8.71|8.99|7.99|0
1638469200000|2021-12-02 18:20:00|9.26|8.26|8.52|7.52|9.36|8.36|8.18|7.18|0
1638469500000|2021-12-02 18:25:00|8.57|7.57|8.43|7.43|8.9|7.9|8.2|7.2|0
1638469800000|2021-12-02 18:30:00|8.54|7.54|9.32|8.32|9.35|8.35|7.95|6.95|0
1638470100000|2021-12-02 18:35:00|9.25|8.25|9.56|8.56|9.63|8.63|8.89|7.89|0
1638470400000|2021-12-02 18:40:00|9.5|8.5|9.19|8.19|9.74|8.74|9|8|0
1638470700000|2021-12-02 18:45:00|9.15|8.15|8.7|7.7|9.22|8.22|8.25|7.25|0
1638471000000|2021-12-02 18:50:00|8.67|7.67|9.94|8.94|10.07|9.07|8.16|7.16|0
1638471300000|2021-12-02 18:55:00|9.87|8.87|10.47|9.47|10.58|9.57|9.87|8.87|0
1638471600000|2021-12-02 19:00:00|10.44|9.44|10.13|9.13|10.69|9.67|9.8|8.8|0
1638471900000|2021-12-02 19:05:00|10.2|9.2|10.19|9.19|10.54|9.53|9.72|8.72|0
1638472200000|2021-12-02 19:10:00|10.3|9.3|9.8|8.8|10.4|9.4|9.48|8.48|0
1638472500000|2021-12-02 19:15:00|9.93|8.93|10.6|9.59|10.79|9.76|9.78|8.78|0
1638472800000|2021-12-02 19:20:00|10.57|9.56|10.18|9.18|10.67|9.66|10.12|9.12|0
1638473100000|2021-12-02 19:25:00|10.22|9.22|10.96|9.92|11.04|9.99|9.88|8.88|0
1638473400000|2021-12-02 19:30:00|10.93|9.88|10.61|9.6|11.07|10.02|10.48|9.48|0
1638473700000|2021-12-02 19:35:00|10.63|9.61|10.04|9.04|10.85|9.81|9.94|8.94|0
1638474000000|2021-12-02 19:40:00|10.08|9.08|10.01|9.01|10.31|9.31|9.74|8.74|0
1638474300000|2021-12-02 19:45:00|10.04|9.04|9.04|8.04|10.17|9.17|9.04|8.04|0
1638474600000|2021-12-02 19:50:00|9.2|8.2|9.04|8.04|9.64|8.64|8.71|7.71|0
1638474900000|2021-12-02 19:55:00|9.07|8.07|9.31|8.31|9.96|8.96|9.04|8.04|0
1638475200000|2021-12-02 20:00:00|9.44|8.44|9.79|8.79|10.09|9.09|9.34|8.34|0
1638475500000|2021-12-02 20:05:00|9.82|8.82|9.92|8.92|10.43|9.43|9.47|8.47|0
1638475800000|2021-12-02 20:10:00|9.95|8.95|9.3|8.3|9.95|8.95|8.43|7.43|0
1638476100000|2021-12-02 20:15:00|9.46|8.46|9.05|8.05|9.59|8.59|8.81|7.81|0
1638476400000|2021-12-02 20:20:00|8.9|7.9|8.81|7.81|9.17|8.17|8.54|7.54|0
1638476700000|2021-12-02 20:25:00|8.78|7.78|8.98|7.98|9.55|8.55|8.63|7.63|0
1638477000000|2021-12-02 20:30:00|9.01|8.01|10.04|9.04|10.38|9.38|8.98|7.98|0
1638477300000|2021-12-02 20:35:00|9.94|8.94|10.1|9.1|10.34|9.34|9.58|8.58|0
1638477600000|2021-12-02 20:40:00|10|9|10.34|9.34|10.98|9.93|9.93|8.93|0
1638477900000|2021-12-02 20:45:00|10.37|9.37|10.18|9.18|10.58|9.58|9.22|8.22|0
1638478200000|2021-12-02 20:50:00|9.8|8.8|8.26|7.26|10.13|9.13|8.07|7.07|0
1638478500000|2021-12-02 20:55:00|8.29|7.29|8.58|7.58|8.93|7.93|7.55|6.55|0
1638478800000|2021-12-02 21:00:00|8.87|7.87|8.66|7.66|9.37|8.37|8.46|7.46|0
1638479100000|2021-12-02 21:05:00|8.63|7.63|8.35|7.35|9.08|8.08|8.35|7.35|0
1638479400000|2021-12-02 21:10:00|8.32|7.32|8.03|7.03|8.61|7.61|8|7|0
1638479700000|2021-12-02 21:15:00|8.12|7.12|8.57|7.57|8.66|7.66|8.03|7.03|0
1638480000000|2021-12-02 21:20:00|8.56|7.56|8.63|7.63|8.84|7.84|8.48|7.48|0
1638480300000|2021-12-02 21:25:00|8.61|7.61|8.69|7.69|8.72|7.72|8.51|7.51|0
1638480600000|2021-12-02 21:30:00|8.64|7.64|9.05|8.05|9.11|8.11|8.64|7.64|0
1638480900000|2021-12-02 21:35:00|9.08|8.08|9.15|8.15|9.17|8.17|8.92|7.92|0
1638481200000|2021-12-02 21:40:00|9.17|8.17|9.17|8.17|9.36|8.36|9.14|8.14|0
1638481500000|2021-12-02 21:45:00|9.2|8.2|9.16|8.16|9.45|8.45|9.07|8.07|0
1638481800000|2021-12-02 21:50:00|9.13|8.13|9.54|8.54|9.57|8.57|9.07|8.07|0
1638482100000|2021-12-02 21:55:00|9.57|8.57|9.49|8.49|9.59|8.59|9.32|8.32|0
1638482400000|2021-12-02 22:00:00|9.5|8.5|9.43|8.43|9.5|8.5|9.39|8.39|0
1638482700000|2021-12-02 22:05:00|9.42|8.42|9.45|8.45|9.45|8.45|9.4|8.4|0
1638483000000|2021-12-02 22:10:00|9.44|8.44|9.45|8.45|9.46|8.46|9.43|8.43|0
1638483300000|2021-12-02 22:15:00|9.43|8.43|9.47|8.47|9.51|8.51|9.4|8.4|0
1638483600000|2021-12-02 22:20:00|9.46|8.46|9.47|8.47|9.47|8.47|9.46|8.46|0
1638483900000|2021-12-02 22:25:00|9.49|8.49|9.48|8.48|9.5|8.5|9.47|8.47|0
1638484200000|2021-12-02 22:30:00|9.49|8.49|9.6|8.6|9.6|8.6|9.48|8.48|0
1638484500000|2021-12-02 22:35:00|9.62|8.62|9.65|8.65|9.66|8.66|9.62|8.62|0
1638484800000|2021-12-02 22:40:00|9.66|8.66|9.62|8.62|9.69|8.69|9.62|8.62|0
1638485100000|2021-12-02 22:45:00|9.65|8.65|9.61|8.61|9.65|8.65|9.58|8.58|0
1638485400000|2021-12-02 22:50:00|9.63|8.63|9.55|8.55|9.63|8.63|9.51|8.51|0
1638485700000|2021-12-02 22:55:00|9.56|8.56|9.5|8.5|9.61|8.61|9.5|8.5|0
1638486000000|2021-12-02 23:00:00|9.51|8.51|9.69|8.69|9.89|8.89|9.33|8.33|0
1638486300000|2021-12-02 23:05:00|9.72|8.72|9.42|8.42|9.75|8.75|9.42|8.42|0
1638486600000|2021-12-02 23:10:00|9.44|8.44|8.77|7.77|9.46|8.46|8.71|7.71|0
1638486900000|2021-12-02 23:15:00|8.83|7.83|8.23|7.23|8.92|7.92|7.98|6.98|0
1638487200000|2021-12-02 23:20:00|8.29|7.29|7.82|6.82|8.42|7.42|7.72|6.72|0
1638487500000|2021-12-02 23:25:00|7.84|6.84|7.7|6.7|8.11|7.11|7.7|6.7|0
1638487800000|2021-12-02 23:30:00|7.73|6.73|7.7|6.7|7.86|6.86|7.58|6.58|0
1638488100000|2021-12-02 23:35:00|7.78|6.78|7.69|6.69|7.94|6.94|7.67|6.67|0
1638488400000|2021-12-02 23:40:00|7.72|6.72|7.4|6.4|7.8|6.8|7.3|6.3|0
1638488700000|2021-12-02 23:45:00|7.42|6.42|7.4|6.4|7.62|6.62|7.29|6.29|0
1638489000000|2021-12-02 23:50:00|7.42|6.42|7.26|6.26|7.42|6.42|6.96|5.96|0
1638489300000|2021-12-02 23:55:00|7.29|6.29|6.79|5.79|7.37|6.37|6.68|5.68|0
1638489600000|2021-12-03 00:00:00|6.76|5.76|6.59|5.59|6.93|5.93|6.32|5.32|0
1638489900000|2021-12-03 00:05:00|6.62|5.62|6.83|5.83|6.83|5.83|6.55|5.55|0
1638490200000|2021-12-03 00:10:00|6.85|5.85|6.96|5.96|7.02|6.02|6.64|5.64|0
1638490500000|2021-12-03 00:15:00|6.97|5.97|7.12|6.12|7.15|6.15|6.68|5.68|0
1638490800000|2021-12-03 00:20:00|7.1|6.1|6.96|5.96|7.27|6.27|6.96|5.96|0
1638491100000|2021-12-03 00:25:00|6.94|5.94|7.37|6.37|7.45|6.45|6.94|5.94|0
1638491400000|2021-12-03 00:30:00|7.4|6.4|7.45|6.45|7.63|6.63|7.24|6.24|0
1638491700000|2021-12-03 00:35:00|7.42|6.42|7.34|6.34|7.55|6.55|7.16|6.16|0
1638492000000|2021-12-03 00:40:00|7.29|6.29|7.23|6.23|7.44|6.44|7.16|6.16|0
1638492300000|2021-12-03 00:45:00|7.25|6.25|7.05|6.05|7.3|6.3|7|6|0
1638492600000|2021-12-03 00:50:00|7.04|6.04|6.93|5.93|7.23|6.23|6.9|5.9|0
1638492900000|2021-12-03 00:55:00|6.95|5.95|7.1|6.1|7.17|6.17|6.93|5.93|0
1638493200000|2021-12-03 01:00:00|7.08|6.08|7.02|6.02|7.2|6.2|6.87|5.87|0
1638493500000|2021-12-03 01:05:00|7.04|6.04|7.72|6.72|7.77|6.77|7.04|6.04|0
1638493800000|2021-12-03 01:10:00|7.75|6.75|7.33|6.33|7.77|6.77|7.27|6.27|0
1638494100000|2021-12-03 01:15:00|7.32|6.32|7.42|6.42|7.42|6.42|7.22|6.22|0
1638494400000|2021-12-03 01:20:00|7.5|6.5|6.96|5.96|7.5|6.5|6.96|5.96|0
1638494700000|2021-12-03 01:25:00|6.98|5.98|6.64|5.64|7.01|6.01|6.62|5.62|0
1638495000000|2021-12-03 01:30:00|6.62|5.62|6.47|5.47|6.64|5.64|6.25|5.25|0
1638495300000|2021-12-03 01:35:00|6.45|5.45|6.06|5.06|6.45|5.45|5.98|4.98|0
1638495600000|2021-12-03 01:40:00|6.08|5.08|5.73|4.73|6.11|5.11|5.58|4.58|0
1638495900000|2021-12-03 01:45:00|5.7|4.7|5.47|4.47|5.7|4.7|5.26|4.26|0
1638496200000|2021-12-03 01:50:00|5.46|4.46|5.8|4.8|5.86|4.86|5.45|4.45|0
1638496500000|2021-12-03 01:55:00|5.82|4.82|6.03|5.03|6.05|5.05|5.76|4.76|0
1638496800000|2021-12-03 02:00:00|6.01|5.01|6.13|5.13|6.34|5.34|5.96|4.96|0
1638497100000|2021-12-03 02:05:00|6.1|5.1|6.01|5.01|6.23|5.23|5.94|4.94|0
1638497400000|2021-12-03 02:10:00|6.05|5.05|6.26|5.26|6.27|5.27|5.93|4.93|0
1638497700000|2021-12-03 02:15:00|6.25|5.25|5.97|4.97|6.34|5.34|5.97|4.97|0
1638498000000|2021-12-03 02:20:00|5.98|4.98|5.84|4.84|5.98|4.98|5.83|4.83|0
1638498300000|2021-12-03 02:25:00|5.83|4.83|5.99|4.99|5.99|4.99|5.76|4.76|0
1638498600000|2021-12-03 02:30:00|5.98|4.98|5.94|4.94|5.99|4.99|5.82|4.82|0
1638498900000|2021-12-03 02:35:00|5.95|4.95|5.8|4.8|5.97|4.97|5.76|4.76|0
1638499200000|2021-12-03 02:40:00|5.84|4.84|5.7|4.7|5.95|4.95|5.7|4.7|0
1638499500000|2021-12-03 02:45:00|5.71|4.71|6.12|5.12|6.23|5.23|5.71|4.71|0
1638499800000|2021-12-03 02:50:00|6.13|5.13|6.07|5.07|6.23|5.23|6.03|5.03|0
1638500100000|2021-12-03 02:55:00|6.06|5.06|6.24|5.24|6.28|5.28|6.06|5.06|0
1638500400000|2021-12-03 03:00:00|6.22|5.22|6.24|5.24|6.31|5.31|6.16|5.16|0
1638500700000|2021-12-03 03:05:00|6.26|5.26|6.31|5.31|6.35|5.35|6.17|5.17|0
1638501000000|2021-12-03 03:10:00|6.32|5.32|6.31|5.31|6.33|5.33|6.17|5.17|0
1638501300000|2021-12-03 03:15:00|6.34|5.34|6.46|5.46|6.53|5.53|6.34|5.34|0
1638501600000|2021-12-03 03:20:00|6.47|5.47|6.37|5.37|6.67|5.67|6.25|5.25|0
1638501900000|2021-12-03 03:25:00|6.38|5.38|6.48|5.48|6.5|5.5|6.3|5.3|0
1638502200000|2021-12-03 03:30:00|6.53|5.53|6.55|5.55|6.68|5.68|6.5|5.5|0
1638502500000|2021-12-03 03:35:00|6.52|5.52|7.02|6.02|7.05|6.05|6.5|5.5|0
1638502800000|2021-12-03 03:40:00|7.03|6.03|7.08|6.08|7.13|6.13|6.9|5.9|0
1638503100000|2021-12-03 03:45:00|7.05|6.05|7.3|6.3|7.34|6.34|7|6|0
1638503400000|2021-12-03 03:50:00|7.28|6.28|7.35|6.35|7.46|6.46|7.28|6.28|0
1638503700000|2021-12-03 03:55:00|7.33|6.33|7.23|6.23|7.33|6.33|7.07|6.07|0
1638504000000|2021-12-03 04:00:00|7.25|6.25|7.58|6.58|7.75|6.75|7.25|6.25|0
1638504300000|2021-12-03 04:05:00|7.61|6.61|7.69|6.69|7.99|6.99|7.5|6.5|0
1638504600000|2021-12-03 04:10:00|7.72|6.72|7.71|6.71|7.77|6.77|7.61|6.61|0
1638504900000|2021-12-03 04:15:00|7.74|6.74|7.57|6.57|7.74|6.74|7.52|6.52|0
1638505200000|2021-12-03 04:20:00|7.6|6.6|7.39|6.39|7.65|6.65|7.36|6.36|0
1638505500000|2021-12-03 04:25:00|7.41|6.41|7.4|6.4|7.54|6.54|7.33|6.33|0
1638505800000|2021-12-03 04:30:00|7.38|6.38|7.48|6.48|7.61|6.61|7.38|6.38|0
1638506100000|2021-12-03 04:35:00|7.5|6.5|7.54|6.54|7.59|6.59|7.39|6.39|0
1638506400000|2021-12-03 04:40:00|7.48|6.48|8.24|7.24|8.25|7.25|7.48|6.48|0
1638506700000|2021-12-03 04:45:00|8.22|7.22|7.94|6.94|8.28|7.28|7.92|6.92|0
1638507000000|2021-12-03 04:50:00|7.92|6.92|7.81|6.81|7.97|6.97|7.8|6.8|0
1638507300000|2021-12-03 04:55:00|7.8|6.8|7.9|6.9|7.99|6.99|7.71|6.71|0
1638507600000|2021-12-03 05:00:00|7.93|6.93|7.9|6.9|8.06|7.06|7.87|6.87|0
1638507900000|2021-12-03 05:05:00|7.89|6.89|7.64|6.64|7.89|6.89|7.61|6.61|0
1638508200000|2021-12-03 05:10:00|7.62|6.62|7.84|6.84|7.84|6.84|7.6|6.6|0
1638508500000|2021-12-03 05:15:00|7.87|6.87|7.97|6.97|8.12|7.12|7.84|6.84|0
1638508800000|2021-12-03 05:20:00|7.93|6.93|8.11|7.11|8.11|7.11|7.92|6.92|0
1638509100000|2021-12-03 05:25:00|8.14|7.14|8.08|7.08|8.28|7.28|7.97|6.97|0
1638509400000|2021-12-03 05:30:00|8.09|7.09|8.01|7.01|8.37|7.37|7.85|6.85|0
1638509700000|2021-12-03 05:35:00|7.99|6.99|8.48|7.48|8.51|7.51|7.95|6.95|0
1638510000000|2021-12-03 05:40:00|8.45|7.45|8.33|7.33|8.57|7.57|8.3|7.3|0
1638510300000|2021-12-03 05:45:00|8.34|7.34|7.51|6.51|8.53|7.53|7.49|6.49|0
1638510600000|2021-12-03 05:50:00|7.49|6.49|7.68|6.68|7.68|6.68|7.46|6.46|0
1638510900000|2021-12-03 05:55:00|7.65|6.65|7.41|6.41|7.68|6.68|7.29|6.29|0
1638511200000|2021-12-03 06:00:00|7.45|6.45|7.21|6.21|7.67|6.67|7.18|6.18|0
1638511500000|2021-12-03 06:05:00|7.26|6.26|7.67|6.67|7.67|6.67|7.18|6.18|0
1638511800000|2021-12-03 06:10:00|7.65|6.65|7.83|6.83|7.83|6.83|7.61|6.61|0
1638512100000|2021-12-03 06:15:00|7.84|6.84|7.66|6.66|7.86|6.86|7.66|6.66|0
1638512400000|2021-12-03 06:20:00|7.69|6.69|7.88|6.88|7.91|6.91|7.69|6.69|0
1638512700000|2021-12-03 06:25:00|7.85|6.85|7.84|6.84|7.94|6.94|7.72|6.72|0
1638513000000|2021-12-03 06:30:00|7.85|6.85|7.82|6.82|7.94|6.94|7.68|6.68|0
1638513300000|2021-12-03 06:35:00|7.83|6.83|7.41|6.41|7.83|6.83|7.4|6.4|0
1638513600000|2021-12-03 06:40:00|7.46|6.46|7.32|6.32|7.56|6.56|7.19|6.19|0
1638513900000|2021-12-03 06:45:00|7.3|6.3|7.72|6.72|7.79|6.79|7.16|6.16|0
1638514200000|2021-12-03 06:50:00|7.74|6.74|7.67|6.67|7.75|6.75|7.45|6.45|0
1638514500000|2021-12-03 06:55:00|7.69|6.69|7.39|6.39|7.69|6.69|7.12|6.12|0
1638514800000|2021-12-03 07:00:00|7.44|6.44|7.09|6.09|7.44|6.44|6.92|5.92|0
1638515100000|2021-12-03 07:05:00|7.07|6.07|6.99|5.99|7.09|6.09|6.94|5.94|0
1638515400000|2021-12-03 07:10:00|7.01|6.01|6.64|5.64|7.06|6.06|6.59|5.59|0
1638515700000|2021-12-03 07:15:00|6.61|5.61|6.52|5.52|6.83|5.83|6.51|5.51|0
1638516000000|2021-12-03 07:20:00|6.51|5.51|6.44|5.44|6.61|5.61|6.4|5.4|0
1638516300000|2021-12-03 07:25:00|6.46|5.46|6.9|5.9|6.9|5.9|6.46|5.46|0
1638516600000|2021-12-03 07:30:00|6.86|5.86|6.86|5.86|7.06|6.06|6.73|5.73|0
1638516900000|2021-12-03 07:35:00|6.87|5.87|6.92|5.92|7.08|6.08|6.82|5.82|0
1638517200000|2021-12-03 07:40:00|6.9|5.9|6.81|5.81|7.05|6.05|6.69|5.69|0
1638517500000|2021-12-03 07:45:00|6.82|5.82|7.07|6.07|7.1|6.1|6.69|5.69|0
1638517800000|2021-12-03 07:50:00|7.06|6.06|7.36|6.36|7.47|6.47|7.06|6.06|0
1638518100000|2021-12-03 07:55:00|7.35|6.35|7.58|6.58|7.66|6.66|7.23|6.23|0
1638518400000|2021-12-03 08:00:00|7.62|6.62|7.14|6.14|7.74|6.74|7.06|6.06|0
1638518700000|2021-12-03 08:05:00|7.17|6.17|7.42|6.42|7.46|6.46|7.09|6.09|0
1638519000000|2021-12-03 08:10:00|7.41|6.41|7.24|6.24|7.46|6.46|7.06|6.06|0
1638519300000|2021-12-03 08:15:00|7.22|6.22|7.21|6.21|7.37|6.37|6.98|5.98|0
1638519600000|2021-12-03 08:20:00|7.2|6.2|7.08|6.08|7.24|6.24|6.77|5.77|0
1638519900000|2021-12-03 08:25:00|7.1|6.1|6.92|5.92|7.17|6.17|6.92|5.92|0
1638520200000|2021-12-03 08:30:00|6.79|5.79|6.34|5.34|6.82|5.82|6.26|5.26|0
1638520500000|2021-12-03 08:35:00|6.35|5.35|6.37|5.37|6.52|5.52|6.16|5.16|0
1638520800000|2021-12-03 08:40:00|6.35|5.35|7.05|6.05|7.37|6.37|6.25|5.25|0
1638521100000|2021-12-03 08:45:00|7|6|7.07|6.07|7.23|6.23|6.97|5.97|0
1638521400000|2021-12-03 08:50:00|7.13|6.13|6.92|5.92|7.13|6.13|6.82|5.82|0
1638521700000|2021-12-03 08:55:00|6.94|5.94|7.09|6.09|7.15|6.15|6.87|5.87|0
1638522000000|2021-12-03 09:00:00|7.12|6.12|7.14|6.14|7.22|6.22|6.91|5.91|0
1638522300000|2021-12-03 09:05:00|7.13|6.13|6.76|5.76|7.13|6.13|6.74|5.74|0
1638522600000|2021-12-03 09:10:00|6.73|5.73|7.32|6.32|7.32|6.32|6.73|5.73|0
1638522900000|2021-12-03 09:15:00|7.29|6.29|7.72|6.72|7.72|6.72|7.24|6.24|0
1638523200000|2021-12-03 09:20:00|7.75|6.75|7.21|6.21|7.75|6.75|7.21|6.21|0
1638523500000|2021-12-03 09:25:00|7.18|6.18|7.38|6.38|7.53|6.53|7.08|6.08|0
1638523800000|2021-12-03 09:30:00|7.42|6.42|7.2|6.2|7.54|6.54|7.2|6.2|0
1638524100000|2021-12-03 09:35:00|7.23|6.23|6.99|5.99|7.28|6.28|6.99|5.99|0
1638524400000|2021-12-03 09:40:00|7.01|6.01|7.28|6.28|7.28|6.28|6.92|5.92|0
1638524700000|2021-12-03 09:45:00|7.25|6.25|6.96|5.96|7.38|6.38|6.96|5.96|0
1638525000000|2021-12-03 09:50:00|7.01|6.01|6.81|5.81|7.01|6.01|6.78|5.78|0
1638525300000|2021-12-03 09:55:00|6.86|5.86|6.59|5.59|7.07|6.07|6.58|5.58|0
1638525600000|2021-12-03 10:00:00|6.6|5.6|6.51|5.51|6.84|5.84|6.49|5.49|0
1638525900000|2021-12-03 10:05:00|6.56|5.56|6.66|5.66|6.68|5.68|6.44|5.44|0
1638526200000|2021-12-03 10:10:00|6.62|5.62|6.41|5.41|6.73|5.73|6.41|5.41|0
1638526500000|2021-12-03 10:15:00|6.4|5.4|6.11|5.11|6.4|5.4|5.99|4.99|0
1638526800000|2021-12-03 10:20:00|6.1|5.1|5.9|4.9|6.1|5.1|5.75|4.75|0
1638527100000|2021-12-03 10:25:00|5.92|4.92|7.18|6.18|7.45|6.45|5.87|4.87|0
1638527400000|2021-12-03 10:30:00|7.21|6.21|7.15|6.15|7.31|6.31|7.11|6.11|0
1638527700000|2021-12-03 10:35:00|7.09|6.09|6.52|5.52|7.09|6.09|6.5|5.5|0
1638528000000|2021-12-03 10:40:00|6.57|5.57|6.63|5.63|6.95|5.95|6.4|5.4|0
1638528300000|2021-12-03 10:45:00|6.62|5.62|6.88|5.88|6.91|5.91|6.47|5.47|0
1638528600000|2021-12-03 10:50:00|6.91|5.91|6.74|5.74|6.93|5.93|6.74|5.74|0
1638528900000|2021-12-03 10:55:00|6.69|5.69|7.02|6.02|7.15|6.15|6.69|5.69|0
1638529200000|2021-12-03 11:00:00|6.93|5.93|7.43|6.43|7.53|6.53|6.93|5.93|0
1638529500000|2021-12-03 11:05:00|7.45|6.45|7.3|6.3|7.45|6.45|7.19|6.19|0
1638529800000|2021-12-03 11:10:00|7.32|6.32|6.87|5.87|7.32|6.32|6.87|5.87|0
1638530100000|2021-12-03 11:15:00|6.89|5.89|7.06|6.06|7.13|6.13|6.89|5.89|0
1638530400000|2021-12-03 11:20:00|7.09|6.09|7.18|6.18|7.21|6.21|6.94|5.94|0
1638530700000|2021-12-03 11:25:00|7.16|6.16|7.33|6.33|7.39|6.39|7.06|6.06|0
1638531000000|2021-12-03 11:30:00|7.31|6.31|7.36|6.36|7.44|6.44|7.23|6.23|0
1638531300000|2021-12-03 11:35:00|7.38|6.38|7.59|6.59|7.62|6.62|7.33|6.33|0
1638531600000|2021-12-03 11:40:00|7.61|6.61|8.02|7.02|8.05|7.05|7.61|6.61|0
1638531900000|2021-12-03 11:45:00|8.05|7.05|8.05|7.05|8.05|7.05|7.8|6.8|0
1638532200000|2021-12-03 11:50:00|8.03|7.03|8.04|7.04|8.24|7.24|7.99|6.99|0
1638532500000|2021-12-03 11:55:00|8.07|7.07|8.44|7.44|8.5|7.5|8.07|7.07|0
1638532800000|2021-12-03 12:00:00|8.47|7.47|8.52|7.52|8.67|7.67|8.29|7.29|0
1638533100000|2021-12-03 12:05:00|8.46|7.46|8.2|7.2|8.49|7.49|8.17|7.17|0
1638533400000|2021-12-03 12:10:00|8.17|7.17|8.57|7.57|8.72|7.72|8.17|7.17|0
1638533700000|2021-12-03 12:15:00|8.54|7.54|8.6|7.6|8.75|7.75|8.27|7.27|0
1638534000000|2021-12-03 12:20:00|8.63|7.63|8.74|7.74|8.83|7.83|8.54|7.54|0
1638534300000|2021-12-03 12:25:00|8.76|7.76|8.77|7.77|8.8|7.8|8.62|7.62|0
1638534600000|2021-12-03 12:30:00|8.8|7.8|8.95|7.95|9.01|8.01|8.68|7.68|0
1638534900000|2021-12-03 12:35:00|8.98|7.98|8.79|7.79|9.04|8.04|8.76|7.76|0
1638535200000|2021-12-03 12:40:00|8.82|7.82|8.82|7.82|8.94|7.94|8.73|7.73|0
1638535500000|2021-12-03 12:45:00|8.73|7.73|7.96|6.96|9.43|8.43|7.79|6.79|0
1638535800000|2021-12-03 12:50:00|7.93|6.93|7.93|6.93|8.04|7.04|7.9|6.9|0
1638536100000|2021-12-03 12:55:00|7.9|6.9|7.78|6.78|7.93|6.93|7.62|6.62|0
1638536400000|2021-12-03 13:00:00|7.81|6.81|8.06|7.06|8.06|7.06|7.7|6.7|0
1638536700000|2021-12-03 13:05:00|8.03|7.03|8.62|7.62|8.72|7.72|8.01|7.01|0
1638537000000|2021-12-03 13:10:00|8.56|7.56|8.68|7.68|8.78|7.78|8.41|7.41|0
1638537300000|2021-12-03 13:15:00|8.65|7.65|7.53|6.53|8.65|7.65|7.45|6.45|0
1638537600000|2021-12-03 13:20:00|7.5|6.5|7.45|6.45|7.53|6.53|7.31|6.31|0
1638537900000|2021-12-03 13:25:00|7.47|6.47|8.15|7.15|8.51|7.51|7.42|6.42|0
1638538200000|2021-12-03 13:30:00|8.16|7.16|7.74|6.74|10.01|9.01|7.7|6.7|0
1638538500000|2021-12-03 13:35:00|7.68|6.68|8.12|7.12|8.43|7.43|7.68|6.68|0
1638538800000|2021-12-03 13:40:00|8.06|7.06|7.56|6.56|8.12|7.12|7.39|6.39|0
1638539100000|2021-12-03 13:45:00|7.59|6.59|7.25|6.25|7.94|6.94|6.88|5.88|0
1638539400000|2021-12-03 13:50:00|7.28|6.28|7.41|6.41|7.5|6.5|6.93|5.93|0
1638539700000|2021-12-03 13:55:00|7.44|6.44|7.9|6.9|8.48|7.48|7.44|6.44|0
1638540000000|2021-12-03 14:00:00|7.96|6.96|8.2|7.2|8.32|7.32|7.52|6.52|0
1638540300000|2021-12-03 14:05:00|8.23|7.23|8.23|7.23|8.73|7.73|8.14|7.14|0
1638540600000|2021-12-03 14:10:00|8.19|7.19|8.31|7.31|8.44|7.44|8.01|7.01|0
1638540900000|2021-12-03 14:15:00|8.35|7.35|8.34|7.34|8.47|7.47|7.98|6.98|0
1638541200000|2021-12-03 14:20:00|8.37|7.37|7.8|6.8|8.37|7.37|7.77|6.77|0
1638541500000|2021-12-03 14:25:00|7.83|6.83|8.12|7.12|8.24|7.24|7.74|6.74|0
1638541800000|2021-12-03 14:30:00|8.15|7.15|8.97|7.97|9.62|8.62|7.62|6.62|0
1638542100000|2021-12-03 14:35:00|9|8|7.53|6.53|9|8|7.28|6.28|0
1638542400000|2021-12-03 14:40:00|7.34|6.34|6.75|5.75|7.91|6.91|6.53|5.53|0
1638542700000|2021-12-03 14:45:00|6.88|5.88|7.56|6.56|9.2|8.2|6.64|5.64|0
1638543000000|2021-12-03 14:50:00|7.45|6.45|6.94|5.94|8.38|7.38|6.77|5.77|0
1638543300000|2021-12-03 14:55:00|6.87|5.87|7.8|6.8|8.73|7.73|6.87|5.87|0
1638543600000|2021-12-03 15:00:00|7.78|6.78|8.79|7.79|8.79|7.79|6.7|5.7|0
1638543900000|2021-12-03 15:05:00|8.93|7.93|7.28|6.28|9.51|8.51|7.28|6.28|0
1638544200000|2021-12-03 15:10:00|7.22|6.22|7.66|6.66|9.21|8.21|7.07|6.07|0
1638544500000|2021-12-03 15:15:00|7.65|6.65|8.57|7.57|9.25|8.25|7.61|6.61|0
1638544800000|2021-12-03 15:20:00|8.52|7.52|8.07|7.07|8.71|7.71|7.14|6.14|0
1638545100000|2021-12-03 15:25:00|8.02|7.02|7.62|6.62|8.02|7.02|6.64|5.64|0
1638545400000|2021-12-03 15:30:00|7.6|6.6|6.11|5.11|7.6|6.6|6.01|5.01|0
1638545700000|2021-12-03 15:35:00|6.03|5.03|6.15|5.15|6.71|5.71|5.68|4.68|0
1638546000000|2021-12-03 15:40:00|6.24|5.24|4.91|3.91|6.33|5.33|4.91|3.91|0
1638546300000|2021-12-03 15:45:00|4.84|3.84|6.04|5.04|6.8|5.8|4.68|3.68|0
1638546600000|2021-12-03 15:50:00|6.02|5.02|6.26|5.26|6.58|5.58|5.71|4.71|0
1638546900000|2021-12-03 15:55:00|6.3|5.3|5.17|4.17|6.34|5.34|5.15|4.15|0
1638547200000|2021-12-03 16:00:00|5.11|4.11|5.38|4.38|5.57|4.57|4.87|3.87|0
1638547500000|2021-12-03 16:05:00|5.25|4.25|4.93|3.93|5.25|4.25|4.44|3.44|0
1638547800000|2021-12-03 16:10:00|4.9|3.9|4.97|3.97|5.46|4.46|4.44|3.44|0
1638548100000|2021-12-03 16:15:00|4.99|3.99|4.64|3.64|5.17|4.17|4.31|3.31|0
1638548400000|2021-12-03 16:20:00|4.55|3.55|5.28|4.28|5.68|4.68|4.47|3.47|0
1638548700000|2021-12-03 16:25:00|5.26|4.26|5.5|4.5|5.64|4.64|5.11|4.11|0
1638549000000|2021-12-03 16:30:00|5.44|4.44|5.71|4.71|5.85|4.85|5.04|4.04|0
1638549300000|2021-12-03 16:35:00|5.69|4.69|5.75|4.75|6.31|5.31|5.47|4.47|0
1638549600000|2021-12-03 16:40:00|5.8|4.8|5.21|4.21|5.94|4.94|4.5|3.5|0
1638549900000|2021-12-03 16:45:00|5.26|4.26|5.4|4.4|5.75|4.75|5.03|4.03|0
1638550200000|2021-12-03 16:50:00|5.29|4.29|5.6|4.6|5.89|4.89|4.77|3.77|0
1638550500000|2021-12-03 16:55:00|5.55|4.55|4.98|3.98|5.69|4.69|4.98|3.98|0
1638550800000|2021-12-03 17:00:00|5.03|4.03|4.95|3.95|5.13|4.13|4.8|3.8|0
1638551100000|2021-12-03 17:05:00|4.9|3.9|5.39|4.39|5.45|4.45|4.87|3.87|0
1638551400000|2021-12-03 17:10:00|5.43|4.43|5.27|4.27|5.54|4.54|5.18|4.18|0
1638551700000|2021-12-03 17:15:00|5.23|4.23|5.93|4.93|6.11|5.11|5.23|4.23|0
1638552000000|2021-12-03 17:20:00|6.01|5.01|6.32|5.32|6.42|5.42|5.74|4.74|0
1638552300000|2021-12-03 17:25:00|6.28|5.28|6.19|5.19|6.38|5.38|6.05|5.05|0
1638552600000|2021-12-03 17:30:00|6.09|5.09|5.64|4.64|6.09|5.09|5.31|4.31|0
1638552900000|2021-12-03 17:35:00|5.66|4.66|6.72|5.72|6.78|5.78|5.51|4.51|0
1638553200000|2021-12-03 17:40:00|6.76|5.76|6.5|5.5|7.01|6.01|6.39|5.39|0
1638553500000|2021-12-03 17:45:00|6.43|5.43|6.24|5.24|6.6|5.6|5.88|4.88|0
1638553800000|2021-12-03 17:50:00|6.16|5.16|5.92|4.92|6.58|5.58|5.86|4.86|0
1638554100000|2021-12-03 17:55:00|5.96|4.96|5.88|4.88|5.96|4.96|5.5|4.5|0
1638554400000|2021-12-03 18:00:00|5.82|4.82|5.9|4.9|5.95|4.95|5.46|4.46|0
1638554700000|2021-12-03 18:05:00|5.86|4.86|6.48|5.48|6.5|5.5|5.78|4.78|0
1638555000000|2021-12-03 18:10:00|6.46|5.46|6.29|5.29|6.65|5.65|6.03|5.03|0
1638555300000|2021-12-03 18:15:00|6.31|5.31|6.61|5.61|6.74|5.74|5.97|4.97|0
1638555600000|2021-12-03 18:20:00|6.59|5.59|6.85|5.85|6.85|5.85|6.44|5.44|0
1638555900000|2021-12-03 18:25:00|6.82|5.82|6|5|6.87|5.87|5.96|4.96|0
1638556200000|2021-12-03 18:30:00|5.94|4.94|5.48|4.48|6|5|5.45|4.45|0
1638556500000|2021-12-03 18:35:00|5.45|4.45|6.05|5.05|6.05|5.05|4.94|3.94|0
1638556800000|2021-12-03 18:40:00|6.09|5.09|6.11|5.11|6.37|5.37|5.86|4.86|0
1638557100000|2021-12-03 18:45:00|6.09|5.09|5.86|4.86|6.37|5.37|5.53|4.53|0
1638557400000|2021-12-03 18:50:00|5.87|4.87|6.43|5.43|6.83|5.83|5.75|4.75|0
1638557700000|2021-12-03 18:55:00|6.41|5.41|6.41|5.41|6.61|5.61|6.16|5.16|0
1638558000000|2021-12-03 19:00:00|6.39|5.39|6.94|5.94|7.09|6.09|6.04|5.04|0
1638558300000|2021-12-03 19:05:00|7.02|6.02|6.78|5.78|7.17|6.17|6.68|5.68|0
1638558600000|2021-12-03 19:10:00|6.73|5.73|7.35|6.35|7.44|6.44|6.6|5.6|0
1638558900000|2021-12-03 19:15:00|7.24|6.24|6.61|5.61|7.33|6.33|6.61|5.61|0
1638559200000|2021-12-03 19:20:00|6.66|5.66|9.2|8.2|9.28|8.28|6.17|5.17|0
1638559500000|2021-12-03 19:25:00|9.23|8.23|8.72|7.72|9.39|8.39|8.57|7.57|0
1638559800000|2021-12-03 19:30:00|8.78|7.78|8.28|7.28|8.97|7.97|8.05|7.05|0
1638560100000|2021-12-03 19:35:00|8.4|7.4|7.81|6.81|8.52|7.52|7.55|6.55|0
1638560400000|2021-12-03 19:40:00|7.79|6.79|8.61|7.61|8.76|7.76|7.79|6.79|0
1638560700000|2021-12-03 19:45:00|8.73|7.73|7.67|6.67|8.73|7.73|7.63|6.63|0
1638561000000|2021-12-03 19:50:00|7.65|6.65|7.46|6.46|7.95|6.95|7.34|6.34|0
1638561300000|2021-12-03 19:55:00|7.51|6.51|6.98|5.98|20.69|19.09|6.97|5.97|0
1638561600000|2021-12-03 20:00:00|6.92|5.92|7.16|6.16|7.22|6.22|6.37|5.37|0
1638561900000|2021-12-03 20:05:00|7.2|6.2|5.62|4.62|7.65|6.65|5.53|4.53|0
1638562200000|2021-12-03 20:10:00|5.75|4.75|6.25|5.25|6.36|5.36|5.73|4.73|0
1638562500000|2021-12-03 20:15:00|6.21|5.21|6.03|5.03|6.49|5.49|5.85|4.85|0
1638562800000|2021-12-03 20:20:00|6.13|5.13|5.39|4.39|7.02|6.02|5.27|4.27|0
1638563100000|2021-12-03 20:25:00|5.41|4.41|5.53|4.53|5.97|4.97|5.39|4.39|0
1638563400000|2021-12-03 20:30:00|5.48|4.48|6.37|5.37|6.45|5.45|5.48|4.48|0
1638563700000|2021-12-03 20:35:00|6.33|5.33|4.65|3.65|6.54|5.54|4.49|3.49|0
1638564000000|2021-12-03 20:40:00|4.68|3.68|4.83|3.83|5.17|4.17|4.18|3.18|0
1638564300000|2021-12-03 20:45:00|4.85|3.85|4.71|3.71|4.85|3.85|4.33|3.33|0
1638564600000|2021-12-03 20:50:00|4.69|3.69|5.21|4.21|5.71|4.71|4.69|3.69|0
1638564900000|2021-12-03 20:55:00|5.15|4.15|5.83|4.83|6.28|5.28|5.15|4.15|0
1638565200000|2021-12-03 21:00:00|5.79|4.79|6.16|5.16|6.29|5.29|5.67|4.67|0
1638565500000|2021-12-03 21:05:00|6.12|5.12|5.79|4.79|6.12|5.12|5.63|4.63|0
1638565800000|2021-12-03 21:10:00|5.77|4.77|5.34|4.34|5.89|4.89|5.12|4.12|0
1638777900000|2021-12-06 08:05:00|4.43|3.43|4.27|3.27|4.52|3.52|4.27|3.27|0
1638778200000|2021-12-06 08:10:00|4.37|3.37|4.04|3.04|4.5|3.5|3.96|2.96|0
1638778500000|2021-12-06 08:15:00|4.06|3.06|3.99|2.99|4.16|3.16|3.93|2.93|0
1638778800000|2021-12-06 08:20:00|4|3|3.8|2.8|4.09|3.09|3.8|2.8|0
1638779100000|2021-12-06 08:25:00|3.77|2.77|3.9|2.9|3.94|2.94|3.57|2.57|0
1638779400000|2021-12-06 08:30:00|3.94|2.94|3.78|2.78|4.05|3.05|3.75|2.75|0
1638779700000|2021-12-06 08:35:00|3.79|2.79|4.08|3.08|4.17|3.17|3.79|2.79|0
1638780000000|2021-12-06 08:40:00|4.06|3.06|3.87|2.87|4.12|3.12|3.87|2.87|0
1638780300000|2021-12-06 08:45:00|3.88|2.88|3.85|2.85|3.98|2.98|3.8|2.8|0
1638780600000|2021-12-06 08:50:00|3.89|2.89|3.97|2.97|4.02|3.02|3.88|2.88|0
1638780900000|2021-12-06 08:55:00|4.12|3.12|4.15|3.15|4.19|3.19|4.03|3.03|0
1638781200000|2021-12-06 09:00:00|4.14|3.14|4.83|3.83|5.05|4.05|4.11|3.11|0
1638781500000|2021-12-06 09:05:00|4.87|3.87|4.7|3.7|4.91|3.91|4.49|3.49|0
1638781800000|2021-12-06 09:10:00|4.67|3.67|4.83|3.83|4.88|3.88|4.51|3.51|0
1638782100000|2021-12-06 09:15:00|4.85|3.85|4.75|3.75|4.91|3.91|4.71|3.71|0
1638782400000|2021-12-06 09:20:00|4.71|3.71|4.7|3.7|4.78|3.78|4.61|3.61|0
1638782700000|2021-12-06 09:25:00|4.72|3.72|4.8|3.8|4.88|3.88|4.69|3.69|0
1638783000000|2021-12-06 09:30:00|4.78|3.78|4.66|3.66|4.9|3.9|4.62|3.62|0
1638783300000|2021-12-06 09:35:00|4.68|3.68|4.28|3.28|4.83|3.83|4.28|3.28|0
1638783600000|2021-12-06 09:40:00|4.27|3.27|4.01|3.01|4.29|3.29|4|3|0
1638783900000|2021-12-06 09:45:00|4|3|3.86|2.86|4|3|3.7|2.7|0
1638784200000|2021-12-06 09:50:00|3.84|2.84|3.74|2.74|3.89|2.89|3.69|2.69|0
1638784500000|2021-12-06 09:55:00|3.73|2.73|3.39|2.39|3.75|2.75|3.28|2.28|0
1638784800000|2021-12-06 10:00:00|3.41|2.41|3.32|2.32|3.46|2.46|3.25|2.25|0
1638785100000|2021-12-06 10:05:00|3.33|2.33|3.28|2.28|3.4|2.4|3.26|2.26|0
1638785400000|2021-12-06 10:10:00|3.29|2.29|3.94|2.94|3.94|2.94|3.25|2.25|0
1638785700000|2021-12-06 10:15:00|3.95|2.95|3.96|2.96|4.03|3.03|3.83|2.83|0
1638786000000|2021-12-06 10:20:00|3.95|2.95|3.6|2.6|3.96|2.96|3.6|2.6|0
1638786300000|2021-12-06 10:25:00|3.58|2.58|3.78|2.78|3.83|2.83|3.05|2.05|0
1638786600000|2021-12-06 10:30:00|3.75|2.75|4.32|3.32|4.32|3.32|3.75|2.75|0
1638786900000|2021-12-06 10:35:00|4.34|3.34|4.19|3.19|4.37|3.37|4.19|3.19|0
1638787200000|2021-12-06 10:40:00|4.2|3.2|4.08|3.08|4.2|3.2|3.91|2.91|0
1638787500000|2021-12-06 10:45:00|4.09|3.09|4.1|3.1|4.24|3.24|4.06|3.06|0
1638787800000|2021-12-06 10:50:00|4.11|3.11|3.99|2.99|4.2|3.2|3.93|2.93|0
1638788100000|2021-12-06 10:55:00|3.98|2.98|3.93|2.93|4.07|3.07|3.83|2.83|0
1638788400000|2021-12-06 11:00:00|3.91|2.91|4.14|3.14|4.19|3.19|3.88|2.88|0
1638788700000|2021-12-06 11:05:00|4.1|3.1|4.4|3.4|4.43|3.43|4.07|3.07|0
1638789000000|2021-12-06 11:10:00|4.42|3.42|4.41|3.41|4.47|3.47|4.25|3.25|0
1638789300000|2021-12-06 11:15:00|4.4|3.4|4.63|3.63|4.65|3.65|4.4|3.4|0
1638789600000|2021-12-06 11:20:00|4.65|3.65|4.68|3.68|4.79|3.79|4.62|3.62|0
1638789900000|2021-12-06 11:25:00|4.7|3.7|4.56|3.56|4.72|3.72|4.46|3.46|0
1638790200000|2021-12-06 11:30:00|4.52|3.52|4.54|3.54|4.75|3.75|4.52|3.52|0
1638790500000|2021-12-06 11:35:00|4.53|3.53|4.64|3.64|4.69|3.69|4.53|3.53|0
1638790800000|2021-12-06 11:40:00|4.62|3.62|4.93|3.93|4.96|3.96|4.56|3.56|0
1638791100000|2021-12-06 11:45:00|4.96|3.96|4.83|3.83|5.13|4.13|4.83|3.83|0
1638791400000|2021-12-06 11:50:00|4.81|3.81|5.03|4.03|5.07|4.07|4.78|3.78|0
1638791700000|2021-12-06 11:55:00|5.07|4.07|4.67|3.67|5.85|4.85|4.62|3.62|0
1638792000000|2021-12-06 12:00:00|4.68|3.68|4.57|3.57|4.82|3.82|4.52|3.52|0
1638792300000|2021-12-06 12:05:00|4.56|3.56|4.46|3.46|4.7|3.7|4.33|3.33|0
1638792600000|2021-12-06 12:10:00|4.45|3.45|4.45|3.45|4.56|3.56|4.35|3.35|0
1638792900000|2021-12-06 12:15:00|4.43|3.43|4.14|3.14|4.43|3.43|4.14|3.14|0
1638793200000|2021-12-06 12:20:00|4.11|3.11|4.26|3.26|4.26|3.26|4.03|3.03|0
1638793500000|2021-12-06 12:25:00|4.27|3.27|4.14|3.14|4.29|3.29|4.14|3.14|0
1638793800000|2021-12-06 12:30:00|4.09|3.09|4.06|3.06|4.15|3.15|4.02|3.02|0
1638794100000|2021-12-06 12:35:00|4.07|3.07|4.28|3.28|4.32|3.32|4.07|3.07|0
1638794400000|2021-12-06 12:40:00|4.33|3.33|4.3|3.3|4.37|3.37|4.3|3.3|0
1638794700000|2021-12-06 12:45:00|4.29|3.29|4.33|3.33|4.33|3.33|4.29|3.29|0
1638795000000|2021-12-06 12:50:00|4.31|3.31|4.17|3.17|4.39|3.39|4.03|3.03|0
1638795300000|2021-12-06 12:55:00|4.16|3.16|4.16|3.16|4.29|3.29|4.15|3.15|0
1638795600000|2021-12-06 13:00:00|4.24|3.24|4.15|3.15|4.32|3.32|4.15|3.15|0
1638795900000|2021-12-06 13:05:00|4.18|3.18|4.38|3.38|4.4|3.4|4.1|3.1|0
1638796200000|2021-12-06 13:10:00|4.4|3.4|4.47|3.47|4.56|3.56|4.31|3.31|0
1638796500000|2021-12-06 13:15:00|4.49|3.49|4.54|3.54|4.61|3.61|4.42|3.42|0
1638796800000|2021-12-06 13:20:00|4.55|3.55|4.38|3.38|4.6|3.6|4.31|3.31|0
1638797100000|2021-12-06 13:25:00|4.39|3.39|4.37|3.37|4.53|3.53|4.34|3.34|0
1638797400000|2021-12-06 13:30:00|4.36|3.36|4.24|3.24|4.39|3.39|4.12|3.12|0
1638797700000|2021-12-06 13:35:00|4.19|3.19|4.58|3.58|4.67|3.67|4.17|3.17|0
1638798000000|2021-12-06 13:40:00|4.62|3.62|4.36|3.36|4.74|3.74|4.34|3.34|0
1638798300000|2021-12-06 13:45:00|4.33|3.33|4.16|3.16|4.36|3.36|4.15|3.15|0
1638798600000|2021-12-06 13:50:00|4.17|3.17|4.24|3.24|4.34|3.34|4.17|3.17|0
1638798900000|2021-12-06 13:55:00|4.25|3.25|4.55|3.55|4.55|3.55|4.24|3.24|0
1638799200000|2021-12-06 14:00:00|4.6|3.6|4.55|3.55|4.6|3.6|4.28|3.28|0
1638799500000|2021-12-06 14:05:00|4.58|3.58|4.63|3.63|4.63|3.63|4.44|3.44|0
1638799800000|2021-12-06 14:10:00|4.65|3.65|4.8|3.8|4.88|3.88|4.65|3.65|0
1638800100000|2021-12-06 14:15:00|4.84|3.84|5.03|4.03|5.05|4.05|4.78|3.78|0
1638800400000|2021-12-06 14:20:00|5.01|4.01|4.97|3.97|5.03|4.03|4.85|3.85|0
1638800700000|2021-12-06 14:25:00|4.95|3.95|5|4|5|4|4.77|3.77|0
1638801000000|2021-12-06 14:30:00|4.98|3.98|4.05|3.05|5.43|4.43|4|3|0
1638801300000|2021-12-06 14:35:00|4.02|3.02|4.09|3.09|4.34|3.34|3.38|2.38|0
1638801600000|2021-12-06 14:40:00|4.08|3.08|5.5|4.5|5.61|4.61|3.87|2.87|0
1638801900000|2021-12-06 14:45:00|5.44|4.44|4.17|3.17|6.05|5.05|3.67|2.67|0
1638802200000|2021-12-06 14:50:00|4.14|3.14|3.9|2.9|4.57|3.57|3.9|2.9|0
1638802500000|2021-12-06 14:55:00|3.97|2.97|4.73|3.73|4.75|3.75|3.72|2.72|0
1638802800000|2021-12-06 15:00:00|4.75|3.75|4.02|3.02|4.75|3.75|3.79|2.79|0
1638803100000|2021-12-06 15:05:00|4.2|3.2|4.69|3.69|4.78|3.78|3.84|2.84|0
1638803400000|2021-12-06 15:10:00|4.65|3.65|5.89|4.89|5.98|4.98|4.56|3.56|0
1638803700000|2021-12-06 15:15:00|5.86|4.86|6.03|5.03|6.34|5.34|5.86|4.86|0
1638804000000|2021-12-06 15:20:00|5.86|4.86|6.05|5.05|6.31|5.31|5.74|4.74|0
1638804300000|2021-12-06 15:25:00|6.02|5.02|5.11|4.11|6.63|5.63|4.99|3.99|0
1638804600000|2021-12-06 15:30:00|5.18|4.18|4.96|3.96|5.4|4.4|4.78|3.78|0
1638804900000|2021-12-06 15:35:00|4.86|3.86|4.92|3.92|4.98|3.98|4.44|3.44|0
1638805200000|2021-12-06 15:40:00|4.96|3.96|4.84|3.84|5.28|4.28|4.12|3.12|0
1638805500000|2021-12-06 15:45:00|4.96|3.96|5.16|4.16|5.25|4.25|4.79|3.79|0
1638805800000|2021-12-06 15:50:00|5.2|4.2|5.18|4.18|5.31|4.31|4.69|3.69|0
1638806100000|2021-12-06 15:55:00|5.12|4.12|5.97|4.97|6.02|5.02|5.12|4.12|0
1638806400000|2021-12-06 16:00:00|5.94|4.94|5.48|4.48|6.06|5.06|5.3|4.3|0
1638806700000|2021-12-06 16:05:00|5.37|4.37|5.41|4.41|5.66|4.66|5.26|4.26|0
1638807000000|2021-12-06 16:10:00|5.36|4.36|4.72|3.72|5.75|4.75|4.66|3.66|0
1638807300000|2021-12-06 16:15:00|4.68|3.68|5.27|4.27|5.34|4.34|4.45|3.45|0
1638807600000|2021-12-06 16:20:00|5.23|4.23|5.14|4.14|5.25|4.25|4.83|3.83|0
1638807900000|2021-12-06 16:25:00|5.12|4.12|5.16|4.16|5.46|4.46|5.12|4.12|0
1638808200000|2021-12-06 16:30:00|5.18|4.18|5.44|4.44|5.66|4.66|4.78|3.78|0
1638808500000|2021-12-06 16:35:00|5.46|4.46|5.54|4.54|5.66|4.66|5.19|4.19|0
1638808800000|2021-12-06 16:40:00|5.48|4.48|5.84|4.84|5.84|4.84|5.28|4.28|0
1638809100000|2021-12-06 16:45:00|5.82|4.82|4.63|3.63|5.82|4.82|4.61|3.61|0
1638809400000|2021-12-06 16:50:00|4.68|3.68|4.88|3.88|5.02|4.02|4.57|3.57|0
1638809700000|2021-12-06 16:55:00|4.84|3.84|4.76|3.76|5.02|4.02|4.56|3.56|0
1638810000000|2021-12-06 17:00:00|4.82|3.82|5.1|4.1|5.23|4.23|4.76|3.76|0
1638810300000|2021-12-06 17:05:00|5.19|4.19|5.16|4.16|5.19|4.19|4.75|3.75|0
1638810600000|2021-12-06 17:10:00|5.12|4.12|4.93|3.93|5.7|4.7|4.89|3.89|0
1638810900000|2021-12-06 17:15:00|4.89|3.89|5.34|4.34|5.41|4.41|4.65|3.65|0
1638811200000|2021-12-06 17:20:00|5.32|4.32|5.36|4.36|5.54|4.54|5.16|4.16|0
1638811500000|2021-12-06 17:25:00|5.34|4.34|5.49|4.49|5.68|4.68|5.34|4.34|0
1638811800000|2021-12-06 17:30:00|5.52|4.52|5.75|4.75|5.82|4.82|5.4|4.4|0
1638812100000|2021-12-06 17:35:00|5.73|4.73|5.51|4.51|5.85|4.85|5.46|4.46|0
1638812400000|2021-12-06 17:40:00|5.53|4.53|5.39|4.39|5.7|4.7|5.21|4.21|0
1638812700000|2021-12-06 17:45:00|5.41|4.41|5.91|4.91|5.91|4.91|5.39|4.39|0
1638813000000|2021-12-06 17:50:00|5.89|4.89|5.96|4.96|5.96|4.96|5.71|4.71|0
1638813300000|2021-12-06 17:55:00|5.98|4.98|6.42|5.42|6.42|5.42|5.81|4.81|0
1638813600000|2021-12-06 18:00:00|6.6|5.6|6.71|5.71|6.74|5.74|6.08|5.08|0
1638813900000|2021-12-06 18:05:00|6.68|5.68|6.49|5.49|6.71|5.71|6.38|5.38|0
1638814200000|2021-12-06 18:10:00|6.52|5.52|6.17|5.17|6.68|5.68|6.17|5.17|0
1638814500000|2021-12-06 18:15:00|6.27|5.27|6.46|5.46|6.51|5.51|6.22|5.22|0
1638814800000|2021-12-06 18:20:00|6.43|5.43|6.4|5.4|6.46|5.46|6.09|5.09|0
1638815100000|2021-12-06 18:25:00|6.43|5.43|5.66|4.66|7.96|6.96|5.26|4.26|0
1638815400000|2021-12-06 18:30:00|5.69|4.69|5.51|4.51|5.71|4.71|5.46|4.46|0
1638815700000|2021-12-06 18:35:00|5.56|4.56|5.46|4.46|5.66|4.66|5.34|4.34|0
1638816000000|2021-12-06 18:40:00|5.48|4.48|5.53|4.53|5.78|4.78|5.36|4.36|0
1638816300000|2021-12-06 18:45:00|5.48|4.48|5.67|4.67|5.78|4.78|5.41|4.41|0
1638816600000|2021-12-06 18:50:00|5.7|4.7|5.7|4.7|5.75|4.75|5.5|4.5|0
1638816900000|2021-12-06 18:55:00|5.71|4.71|5.64|4.64|5.82|4.82|5.42|4.42|0
1638817200000|2021-12-06 19:00:00|5.66|4.66|5.79|4.79|6.08|5.08|5.62|4.62|0
1638817500000|2021-12-06 19:05:00|5.82|4.82|5.42|4.42|5.82|4.82|5.34|4.34|0
1638817800000|2021-12-06 19:10:00|5.44|4.44|5.66|4.66|5.87|4.87|5.44|4.44|0
1638818100000|2021-12-06 19:15:00|5.68|4.68|5.53|4.53|5.86|4.86|5.53|4.53|0
1638818400000|2021-12-06 19:20:00|5.51|4.51|5.52|4.52|5.65|4.65|5.38|4.38|0
1638818700000|2021-12-06 19:25:00|5.53|4.53|5.45|4.45|5.7|4.7|5.38|4.38|0
1638819000000|2021-12-06 19:30:00|5.48|4.48|5.47|4.47|5.75|4.75|5.43|4.43|0
1638819300000|2021-12-06 19:35:00|5.5|4.5|5.25|4.25|5.52|4.52|5.25|4.25|0
1638819600000|2021-12-06 19:40:00|5.28|4.28|4.61|3.61|5.35|4.35|4.61|3.61|0
1638819900000|2021-12-06 19:45:00|4.67|3.67|4.54|3.54|4.89|3.89|4.42|3.42|0
1638820200000|2021-12-06 19:50:00|4.52|3.52|4.4|3.4|4.52|3.52|4.28|3.28|0
1638820500000|2021-12-06 19:55:00|4.38|3.38|4.32|3.32|4.5|3.5|4.22|3.22|0
1638820800000|2021-12-06 20:00:00|4.28|3.28|4.06|3.06|4.66|3.66|4.05|3.05|0
1638821100000|2021-12-06 20:05:00|4.1|3.1|4.37|3.37|4.43|3.43|4.06|3.06|0
1638821400000|2021-12-06 20:10:00|4.31|3.31|4.49|3.49|4.53|3.53|4.14|3.14|0
1638821700000|2021-12-06 20:15:00|4.51|3.51|4.87|3.87|4.89|3.89|4.51|3.51|0
1638822000000|2021-12-06 20:20:00|4.82|3.82|4.48|3.48|4.89|3.89|4.44|3.44|0
1638822300000|2021-12-06 20:25:00|4.44|3.44|4.38|3.38|4.5|3.5|4.07|3.07|0
1638822600000|2021-12-06 20:30:00|4.36|3.36|4.38|3.38|4.6|3.6|4.03|3.03|0
1638822900000|2021-12-06 20:35:00|4.4|3.4|4.33|3.33|4.4|3.4|4.05|3.05|0
1638823200000|2021-12-06 20:40:00|4.3|3.3|4.53|3.53|4.64|3.64|4.07|3.07|0
1638823500000|2021-12-06 20:45:00|4.55|3.55|4.82|3.82|4.82|3.82|3.69|2.69|0
1638823800000|2021-12-06 20:50:00|4.81|3.81|5.37|4.37|5.46|4.46|4.65|3.65|0
1638824100000|2021-12-06 20:55:00|5.32|4.32|4.64|3.64|5.32|4.32|4.58|3.58|0
1638824400000|2021-12-06 21:00:00|4.72|3.72|4.6|3.6|4.74|3.74|4.52|3.52|0
1638824700000|2021-12-06 21:05:00|4.62|3.62|4.76|3.76|4.83|3.83|4.56|3.56|0
1638825000000|2021-12-06 21:10:00|4.78|3.78|4.68|3.68|4.82|3.82|4.67|3.67|0
1638825300000|2021-12-06 21:15:00|4.7|3.7|4.88|3.88|4.88|3.88|4.7|3.7|0
1638825600000|2021-12-06 21:20:00|4.87|3.87|4.77|3.77|4.97|3.97|4.77|3.77|0
1638825900000|2021-12-06 21:25:00|4.76|3.76|4.96|3.96|4.96|3.96|4.71|3.71|0
1638826200000|2021-12-06 21:30:00|4.94|3.94|4.96|3.96|5.05|4.05|4.92|3.92|0
1638826500000|2021-12-06 21:35:00|4.94|3.94|4.94|3.94|4.98|3.98|4.91|3.91|0
1638826800000|2021-12-06 21:40:00|4.91|3.91|4.95|3.95|5.07|4.07|4.91|3.91|0
1638827100000|2021-12-06 21:45:00|4.98|3.98|5|4|5.04|4.04|4.95|3.95|0
1638827400000|2021-12-06 21:50:00|4.99|3.99|4.97|3.97|5.02|4.02|4.97|3.97|0
1638827700000|2021-12-06 21:55:00|4.99|3.99|5.07|4.07|5.09|4.09|4.97|3.97|0
1638828000000|2021-12-06 22:00:00|5.05|4.05|5.03|4.03|5.05|4.05|5.02|4.02|0
1638828300000|2021-12-06 22:05:00|5.04|4.04|5.02|4.02|5.04|4.04|5.02|4.02|0
1638828600000|2021-12-06 22:10:00|5.03|4.03|5.02|4.02|5.03|4.03|5.02|4.02|0
1638828900000|2021-12-06 22:15:00|5.03|4.03|5.03|4.03|5.03|4.03|5.03|4.03|0
1638829200000|2021-12-06 22:20:00|5.02|4.02|4.97|3.97|5.03|4.03|4.97|3.97|0
1638829500000|2021-12-06 22:25:00|5|4|5.01|4.01|5.01|4.01|5|4|0
1638829800000|2021-12-06 22:30:00|4.97|3.97|5.02|4.02|5.02|4.02|4.97|3.97|0
1638830100000|2021-12-06 22:35:00|5.01|4.01|5|4|5.03|4.03|4.99|3.99|0
1638830400000|2021-12-06 22:40:00|4.99|3.99|4.97|3.97|4.99|3.99|4.96|3.96|0
1638830700000|2021-12-06 22:45:00|4.96|3.96|5.02|4.02|5.02|4.02|4.96|3.96|0
1638831000000|2021-12-06 22:50:00|5.01|4.01|5|4|5.02|4.02|4.99|3.99|0
1638831300000|2021-12-06 22:55:00|5.01|4.01|5.01|4.01|5.01|4.01|4.97|3.97|0
1638831600000|2021-12-06 23:00:00|4.99|3.99|5.11|4.11|5.22|4.22|4.98|3.98|0
1638831900000|2021-12-06 23:05:00|5.08|4.08|4.92|3.92|5.08|4.08|4.88|3.88|0
1638832200000|2021-12-06 23:10:00|4.93|3.93|4.69|3.69|4.98|3.98|4.69|3.69|0
1638832500000|2021-12-06 23:15:00|4.71|3.71|4.63|3.63|4.75|3.75|4.63|3.63|0
1638832800000|2021-12-06 23:20:00|4.61|3.61|4.66|3.66|4.67|3.67|4.61|3.61|0
1638833100000|2021-12-06 23:25:00|4.64|3.64|4.77|3.77|4.81|3.81|4.62|3.62|0
1638833400000|2021-12-06 23:30:00|4.79|3.79|4.7|3.7|4.83|3.83|4.6|3.6|0
1638833700000|2021-12-06 23:35:00|4.72|3.72|4.68|3.68|4.74|3.74|4.62|3.62|0
1638834000000|2021-12-06 23:40:00|4.67|3.67|4.81|3.81|4.82|3.82|4.67|3.67|0
1638834300000|2021-12-06 23:45:00|4.82|3.82|4.67|3.67|4.88|3.88|4.67|3.67|0
1638834600000|2021-12-06 23:50:00|4.68|3.68|4.67|3.67|4.77|3.77|4.61|3.61|0
1638834900000|2021-12-06 23:55:00|4.69|3.69|4.86|3.86|4.94|3.94|4.69|3.69|0
1638835200000|2021-12-07 00:00:00|4.92|3.92|4.68|3.68|4.94|3.94|4.64|3.64|0
1638835500000|2021-12-07 00:05:00|4.67|3.67|4.79|3.79|4.85|3.85|4.6|3.6|0
1638835800000|2021-12-07 00:10:00|4.77|3.77|4.64|3.64|4.85|3.85|4.6|3.6|0
1638836100000|2021-12-07 00:15:00|4.63|3.63|4.39|3.39|4.66|3.66|4.37|3.37|0
1638836400000|2021-12-07 00:20:00|4.4|3.4|4.39|3.39|4.53|3.53|4.39|3.39|0
1638836700000|2021-12-07 00:25:00|4.42|3.42|4.55|3.55|4.59|3.59|4.42|3.42|0
1638837000000|2021-12-07 00:30:00|4.53|3.53|4.58|3.58|4.58|3.58|4.43|3.43|0
1638837300000|2021-12-07 00:35:00|4.56|3.56|4.64|3.64|4.64|3.64|4.46|3.46|0
1638837600000|2021-12-07 00:40:00|4.62|3.62|4.7|3.7|4.78|3.78|4.56|3.56|0
1638837900000|2021-12-07 00:45:00|4.68|3.68|4.62|3.62|4.76|3.76|4.6|3.6|0
1638838200000|2021-12-07 00:50:00|4.63|3.63|4.59|3.59|4.74|3.74|4.59|3.59|0
1638838500000|2021-12-07 00:55:00|4.61|3.61|4.8|3.8|4.82|3.82|4.61|3.61|0
1638838800000|2021-12-07 01:00:00|4.82|3.82|5.19|4.19|5.3|4.3|4.76|3.76|0
1638839100000|2021-12-07 01:05:00|5.22|4.22|5.28|4.28|5.29|4.29|5.15|4.15|0
1638839400000|2021-12-07 01:10:00|5.29|4.29|5.49|4.49|5.57|4.57|5.26|4.26|0
1638839700000|2021-12-07 01:15:00|5.52|4.52|5.44|4.44|5.56|4.56|5.39|4.39|0
1638840000000|2021-12-07 01:20:00|5.42|4.42|5.46|4.46|5.56|4.56|5.39|4.39|0
1638840300000|2021-12-07 01:25:00|5.47|4.47|5.29|4.29|5.56|4.56|5.29|4.29|0
1638840600000|2021-12-07 01:30:00|5.34|4.34|5.18|4.18|5.35|4.35|5.09|4.09|0
1638840900000|2021-12-07 01:35:00|5.16|4.16|5.52|4.52|5.55|4.55|5.11|4.11|0
1638841200000|2021-12-07 01:40:00|5.5|4.5|5.59|4.59|5.78|4.78|5.4|4.4|0
1638841500000|2021-12-07 01:45:00|5.64|4.64|5.57|4.57|5.69|4.69|5.54|4.54|0
1638841800000|2021-12-07 01:50:00|5.54|4.54|5.47|4.47|5.59|4.59|5.4|4.4|0
1638842100000|2021-12-07 01:55:00|5.49|4.49|5.44|4.44|5.59|4.59|5.39|4.39|0
1638842400000|2021-12-07 02:00:00|5.4|4.4|5.45|4.45|5.46|4.46|5.32|4.32|0
1638842700000|2021-12-07 02:05:00|5.44|4.44|5.2|4.2|5.46|4.46|5.18|4.18|0
1638843000000|2021-12-07 02:10:00|5.19|4.19|4.97|3.97|5.2|4.2|4.89|3.89|0
1638843300000|2021-12-07 02:15:00|4.99|3.99|5.18|4.18|5.19|4.19|4.93|3.93|0
1638843600000|2021-12-07 02:20:00|5.17|4.17|5.28|4.28|5.28|4.28|5.12|4.12|0
1638843900000|2021-12-07 02:25:00|5.26|4.26|5.19|4.19|5.31|4.31|5.12|4.12|0
1638844200000|2021-12-07 02:30:00|5.16|4.16|4.98|3.98|5.16|4.16|4.94|3.94|0
1638844500000|2021-12-07 02:35:00|5|4|5.02|4.02|5.13|4.13|5|4|0
1638844800000|2021-12-07 02:40:00|5.01|4.01|5.16|4.16|5.16|4.16|5.01|4.01|0
1638845100000|2021-12-07 02:45:00|5.17|4.17|4.95|3.95|5.18|4.18|4.95|3.95|0
1638845400000|2021-12-07 02:50:00|4.96|3.96|4.89|3.89|4.97|3.97|4.8|3.8|0
1638845700000|2021-12-07 02:55:00|4.88|3.88|4.88|3.88|4.95|3.95|4.82|3.82|0
1638846000000|2021-12-07 03:00:00|4.9|3.9|4.89|3.89|4.95|3.95|4.81|3.81|0
1638846300000|2021-12-07 03:05:00|4.9|3.9|4.75|3.75|5.03|4.03|4.75|3.75|0
1638846600000|2021-12-07 03:10:00|4.77|3.77|4.96|3.96|4.96|3.96|4.75|3.75|0
1638846900000|2021-12-07 03:15:00|4.98|3.98|4.93|3.93|5.02|4.02|4.86|3.86|0
1638847200000|2021-12-07 03:20:00|4.91|3.91|5.06|4.06|5.09|4.09|4.91|3.91|0
1638847500000|2021-12-07 03:25:00|5.05|4.05|5.08|4.08|5.2|4.2|5.05|4.05|0
1638847800000|2021-12-07 03:30:00|5.11|4.11|5.13|4.13|5.24|4.24|5.11|4.11|0
1638848100000|2021-12-07 03:35:00|5.14|4.14|5.26|4.26|5.28|4.28|5.14|4.14|0
1638848400000|2021-12-07 03:40:00|5.28|4.28|5.28|4.28|5.33|4.33|5.26|4.26|0
1638848700000|2021-12-07 03:45:00|5.29|4.29|5.42|4.42|5.42|4.42|5.28|4.28|0
1638849000000|2021-12-07 03:50:00|5.43|4.43|5.39|4.39|5.44|4.44|5.36|4.36|0
1638849300000|2021-12-07 03:55:00|5.38|4.38|5.44|4.44|5.46|4.46|5.32|4.32|0
1638849600000|2021-12-07 04:00:00|5.45|4.45|5.58|4.58|5.58|4.58|5.39|4.39|0
1638849900000|2021-12-07 04:05:00|5.6|4.6|5.67|4.67|5.7|4.7|5.58|4.58|0
1638850200000|2021-12-07 04:10:00|5.69|4.69|6|5|6.03|5.03|5.69|4.69|0
1638850500000|2021-12-07 04:15:00|5.98|4.98|5.87|4.87|5.98|4.98|5.84|4.84|0
1638850800000|2021-12-07 04:20:00|5.88|4.88|5.92|4.92|5.94|4.94|5.84|4.84|0
1638851100000|2021-12-07 04:25:00|5.94|4.94|5.99|4.99|6.03|5.03|5.87|4.87|0
1638851400000|2021-12-07 04:30:00|6.02|5.02|5.99|4.99|6.07|5.07|5.99|4.99|0
1638851700000|2021-12-07 04:35:00|6.02|5.02|5.91|4.91|6.09|5.09|5.9|4.9|0
1638852000000|2021-12-07 04:40:00|5.88|4.88|6.01|5.01|6.04|5.04|5.86|4.86|0
1638852300000|2021-12-07 04:45:00|5.98|4.98|5.77|4.77|6.01|5.01|5.77|4.77|0
1638852600000|2021-12-07 04:50:00|5.72|4.72|5.75|4.75|5.78|4.78|5.7|4.7|0
1638852900000|2021-12-07 04:55:00|5.77|4.77|5.92|4.92|5.92|4.92|5.76|4.76|0
1638853200000|2021-12-07 05:00:00|5.95|4.95|5.87|4.87|5.95|4.95|5.79|4.79|0
1638853500000|2021-12-07 05:05:00|5.89|4.89|5.94|4.94|5.94|4.94|5.81|4.81|0
1638853800000|2021-12-07 05:10:00|5.97|4.97|6.19|5.19|6.23|5.23|5.97|4.97|0
1638854100000|2021-12-07 05:15:00|6.2|5.2|6.22|5.22|6.25|5.25|6.15|5.15|0
1638854400000|2021-12-07 05:20:00|6.2|5.2|6.22|5.22|6.28|5.28|6.17|5.17|0
1638854700000|2021-12-07 05:25:00|6.19|5.19|6.3|5.3|6.3|5.3|6.19|5.19|0
1638855000000|2021-12-07 05:30:00|6.29|5.29|6.19|5.19|6.33|5.33|6.19|5.19|0
1638855300000|2021-12-07 05:35:00|6.2|5.2|6.52|5.52|6.67|5.67|6.19|5.19|0
1638855600000|2021-12-07 05:40:00|6.49|5.49|6.68|5.68|6.71|5.71|6.43|5.43|0
1638855900000|2021-12-07 05:45:00|6.71|5.71|6.74|5.74|6.77|5.77|6.48|5.48|0
1638856200000|2021-12-07 05:50:00|6.77|5.77|7.06|6.06|7.06|6.06|6.74|5.74|0
1638856500000|2021-12-07 05:55:00|7.03|6.03|7.27|6.27|7.27|6.27|7|6|0
1638856800000|2021-12-07 06:00:00|7.24|6.24|6.84|5.84|7.27|6.27|6.76|5.76|0
1638857100000|2021-12-07 06:05:00|6.81|5.81|6.87|5.87|7.02|6.02|6.81|5.81|0
1638857400000|2021-12-07 06:10:00|6.84|5.84|6.95|5.95|7.06|6.06|6.81|5.81|0
1638857700000|2021-12-07 06:15:00|6.92|5.92|7.03|6.03|7.07|6.07|6.86|5.86|0
1638858000000|2021-12-07 06:20:00|7.01|6.01|7.07|6.07|7.19|6.19|6.96|5.96|0
1638858300000|2021-12-07 06:25:00|7.1|6.1|6.88|5.88|7.1|6.1|6.88|5.88|0
1638858600000|2021-12-07 06:30:00|6.9|5.9|6.97|5.97|7.03|6.03|6.88|5.88|0
1638858900000|2021-12-07 06:35:00|6.95|5.95|7|6|7.06|6.06|6.89|5.89|0
1638859200000|2021-12-07 06:40:00|7.03|6.03|7.02|6.02|7.18|6.18|6.99|5.99|0
1638859500000|2021-12-07 06:45:00|7.05|6.05|7.11|6.11|7.2|6.2|6.98|5.98|0
1638859800000|2021-12-07 06:50:00|7.08|6.08|7.32|6.32|7.42|6.42|7.05|6.05|0
1638860100000|2021-12-07 06:55:00|7.34|6.34|7.23|6.23|7.34|6.34|7.1|6.1|0
1638860400000|2021-12-07 07:00:00|7.26|6.26|7.57|6.57|7.72|6.72|7.13|6.13|0
1638860700000|2021-12-07 07:05:00|7.6|6.6|7.66|6.66|7.89|6.89|7.5|6.5|0
1638861000000|2021-12-07 07:10:00|7.65|6.65|7.53|6.53|7.66|6.66|7.43|6.43|0
1638861300000|2021-12-07 07:15:00|7.51|6.51|7.65|6.65|7.82|6.82|7.46|6.46|0
1638861600000|2021-12-07 07:20:00|7.67|6.67|7.52|6.52|7.79|6.79|7.49|6.49|0
1638861900000|2021-12-07 07:25:00|7.55|6.55|7.45|6.45|7.65|6.65|7.42|6.42|0
1638862200000|2021-12-07 07:30:00|7.39|6.39|7.35|6.35|7.71|6.71|7.35|6.35|0
1638862500000|2021-12-07 07:35:00|7.39|6.39|7.51|6.51|7.61|6.61|7.35|6.35|0
1638862800000|2021-12-07 07:40:00|7.45|6.45|7.41|6.41|7.61|6.61|7.41|6.41|0
1638863100000|2021-12-07 07:45:00|7.38|6.38|7.47|6.47|7.67|6.67|7.38|6.38|0
1638863400000|2021-12-07 07:50:00|7.5|6.5|8.06|7.06|8.15|7.15|7.47|6.47|0
1638863700000|2021-12-07 07:55:00|8.03|7.03|7.85|6.85|11.44|10.35|7.72|6.72|0
1638864000000|2021-12-07 08:00:00|7.87|6.87|7.48|6.48|7.87|6.87|7.35|6.35|0
1638864300000|2021-12-07 08:05:00|7.46|6.46|6.36|5.36|7.68|6.68|6.36|5.36|0
1638864600000|2021-12-07 08:10:00|6.39|5.39|6.75|5.75|6.88|5.88|6.36|5.36|0
1638864900000|2021-12-07 08:15:00|6.81|5.81|6.78|5.78|6.81|5.81|6.38|5.38|0
1638865200000|2021-12-07 08:20:00|6.81|5.81|6.77|5.77|6.97|5.97|6.62|5.62|0
1638865500000|2021-12-07 08:25:00|6.74|5.74|6.93|5.93|6.99|5.99|6.3|5.3|0
1638865800000|2021-12-07 08:30:00|6.96|5.96|7.22|6.22|7.49|6.49|6.41|5.41|0
1638866100000|2021-12-07 08:35:00|7.19|6.19|7.25|6.25|7.32|6.32|7.02|6.02|0
1638866400000|2021-12-07 08:40:00|7.28|6.28|7.48|6.48|7.49|6.49|7.12|6.12|0
1638866700000|2021-12-07 08:45:00|7.45|6.45|7.76|6.76|7.91|6.91|7.45|6.45|0
1638867000000|2021-12-07 08:50:00|7.8|6.8|7.55|6.55|7.94|6.94|7.55|6.55|0
1638867300000|2021-12-07 08:55:00|7.76|6.76|7.9|6.9|8.08|7.08|7.76|6.76|0
1638867600000|2021-12-07 09:00:00|7.93|6.93|8.04|7.04|8.26|7.26|7.82|6.82|0
1638867900000|2021-12-07 09:05:00|8.08|7.08|8.07|7.07|8.3|7.3|8|7|0
1638868200000|2021-12-07 09:10:00|8.03|7.03|8.18|7.18|8.29|7.29|7.92|6.92|0
1638868500000|2021-12-07 09:15:00|8.14|7.14|8.45|7.45|9.43|8.43|8.02|7.02|0
1638868800000|2021-12-07 09:20:00|8.41|7.41|8.48|7.48|9.76|8.76|8.19|7.19|0
1638869100000|2021-12-07 09:25:00|8.52|7.52|8.13|7.13|8.59|7.59|8.13|7.13|0
1638869400000|2021-12-07 09:30:00|8.09|7.09|7.55|6.55|8.21|7.21|7.55|6.55|0
1638869700000|2021-12-07 09:35:00|7.58|6.58|7.41|6.41|7.76|6.76|7.41|6.41|0
1638870000000|2021-12-07 09:40:00|7.44|6.44|7.83|6.83|7.9|6.9|7.37|6.37|0
1638870300000|2021-12-07 09:45:00|7.84|6.84|8.01|7.01|8.04|7.04|7.72|6.72|0
1638870600000|2021-12-07 09:50:00|8.02|7.02|7.93|6.93|8.1|7.1|7.82|6.82|0
1638870900000|2021-12-07 09:55:00|7.95|6.95|7.89|6.89|8.11|7.11|7.82|6.82|0
1638871200000|2021-12-07 10:00:00|7.92|6.92|8.29|7.29|8.41|7.41|7.85|6.85|0
1638871500000|2021-12-07 10:05:00|8.25|7.25|8.25|7.25|8.29|7.29|8.03|7.03|0
1638871800000|2021-12-07 10:10:00|8.14|7.14|8.59|7.59|8.59|7.59|8.14|7.14|0
1638872100000|2021-12-07 10:15:00|8.63|7.63|8.75|7.75|8.83|7.83|8.55|7.55|0
1638872400000|2021-12-07 10:20:00|8.71|7.71|8.51|7.51|8.83|7.83|8.51|7.51|0
1638872700000|2021-12-07 10:25:00|8.62|7.62|8.7|7.7|8.82|7.82|8.62|7.62|0
1638873000000|2021-12-07 10:30:00|8.64|7.64|8.54|7.54|8.7|7.7|8.46|7.46|0
1638873300000|2021-12-07 10:35:00|8.5|7.5|8.65|7.65|8.65|7.65|8.46|7.46|0
1638873600000|2021-12-07 10:40:00|8.61|7.61|8.77|7.77|8.85|7.85|8.61|7.61|0
1638873900000|2021-12-07 10:45:00|8.76|7.76|8.76|7.76|8.84|7.84|8.72|7.72|0
1638874200000|2021-12-07 10:50:00|8.78|7.78|10.45|9.45|10.79|9.76|8.76|7.76|0
1638874500000|2021-12-07 10:55:00|10.5|9.5|10.22|9.22|10.5|9.5|9.74|8.74|0
1638874800000|2021-12-07 11:00:00|10.18|9.18|10.46|9.46|10.53|9.53|9.91|8.91|0
1638875100000|2021-12-07 11:05:00|10.48|9.48|10.53|9.52|10.67|9.65|10.35|9.35|0
1638875400000|2021-12-07 11:10:00|10.48|9.48|10.12|9.12|10.67|9.65|10.04|9.04|0
1638875700000|2021-12-07 11:15:00|10.21|9.21|10.43|9.43|10.47|9.47|10.17|9.17|0
1638876000000|2021-12-07 11:20:00|10.38|9.38|9.98|8.98|10.38|9.38|9.94|8.94|0
1638876300000|2021-12-07 11:25:00|10.03|9.03|10.11|9.11|10.33|9.33|9.81|8.81|0
1638876600000|2021-12-07 11:30:00|10.09|9.09|10.24|9.24|10.5|9.5|10.07|9.07|0
1638876900000|2021-12-07 11:35:00|10.19|9.19|10.5|9.5|10.54|9.54|10.19|9.19|0
1638877200000|2021-12-07 11:40:00|10.45|9.45|10.78|9.75|10.87|9.84|10.41|9.41|0
1638877500000|2021-12-07 11:45:00|10.8|9.77|10.44|9.44|10.8|9.77|10.35|9.35|0
1638877800000|2021-12-07 11:50:00|10.49|9.49|10.39|9.39|10.63|9.62|10.35|9.35|0
1638878100000|2021-12-07 11:55:00|10.41|9.41|10.39|9.39|10.62|9.61|10.3|9.3|0
1638878400000|2021-12-07 12:00:00|10.26|9.26|9.78|8.78|10.48|9.48|9.69|8.69|0
1638878700000|2021-12-07 12:05:00|9.76|8.76|9.99|8.99|10.12|9.12|9.48|8.48|0
1638879000000|2021-12-07 12:10:00|10.03|9.03|9.94|8.94|10.24|9.24|9.81|8.81|0
1638879300000|2021-12-07 12:15:00|9.96|8.96|10.02|9.02|10.19|9.19|9.89|8.89|0
1638879600000|2021-12-07 12:20:00|9.98|8.98|10.19|9.19|10.28|9.28|9.98|8.98|0
1638879900000|2021-12-07 12:25:00|10.15|9.15|9.97|8.97|10.19|9.19|9.93|8.93|0
1638880200000|2021-12-07 12:30:00|9.92|8.92|9.96|8.96|10.1|9.1|9.75|8.75|0
1638880500000|2021-12-07 12:35:00|9.92|8.92|9.92|8.92|10.18|9.18|9.87|8.87|0
1638880800000|2021-12-07 12:40:00|9.87|8.87|9.95|8.95|10|9|9.79|8.79|0
1638881100000|2021-12-07 12:45:00|10|9|9.95|8.95|10.04|9.04|9.91|8.91|0
1638881400000|2021-12-07 12:50:00|9.99|8.99|10.21|9.21|10.25|9.25|9.95|8.95|0
1638881700000|2021-12-07 12:55:00|10.16|9.16|10.07|9.07|10.21|9.21|9.9|8.9|0
1638882000000|2021-12-07 13:00:00|10.11|9.11|9.89|8.89|10.29|9.29|9.81|8.81|0
1638882300000|2021-12-07 13:05:00|9.85|8.85|9.93|8.93|10.02|9.02|9.72|8.72|0
1638882600000|2021-12-07 13:10:00|9.89|8.89|10.19|9.19|10.19|9.19|9.85|8.85|0
1638882900000|2021-12-07 13:15:00|10.14|9.14|10.14|9.14|10.23|9.23|10.01|9.01|0
1638883200000|2021-12-07 13:20:00|10.12|9.12|10.05|9.05|10.14|9.14|10|9|0
1638883500000|2021-12-07 13:25:00|10.09|9.09|10.26|9.26|10.48|9.48|10.05|9.05|0
1638883800000|2021-12-07 13:30:00|10.22|9.22|10.17|9.17|10.39|9.39|10|9|0
1638884100000|2021-12-07 13:35:00|10.12|9.12|10.47|9.47|10.71|9.69|10.08|9.08|0
1638884400000|2021-12-07 13:40:00|10.52|9.52|10.25|9.25|10.52|9.52|10.2|9.2|0
1638884700000|2021-12-07 13:45:00|10.29|9.29|10.33|9.33|10.38|9.38|10.11|9.11|0
1638885000000|2021-12-07 13:50:00|10.29|9.29|9.81|8.81|10.29|9.29|9.72|8.72|0
1638885300000|2021-12-07 13:55:00|9.76|8.76|9.51|8.51|9.85|8.85|9.47|8.47|0
1638885600000|2021-12-07 14:00:00|9.47|8.47|9.67|8.67|9.76|8.76|9.38|8.38|0
1638885900000|2021-12-07 14:05:00|9.71|8.71|9.6|8.6|9.71|8.71|9.58|8.58|0
1638886200000|2021-12-07 14:10:00|9.58|8.58|9.21|8.21|9.58|8.58|9.13|8.13|0
1638886500000|2021-12-07 14:15:00|9.23|8.23|8.89|7.89|9.29|8.29|8.81|7.81|0
1638886800000|2021-12-07 14:20:00|8.85|7.85|9.16|8.16|9.36|8.36|8.77|7.77|0
1638887100000|2021-12-07 14:25:00|9.2|8.2|9.56|8.56|9.73|8.73|9.2|8.2|0
1638887400000|2021-12-07 14:30:00|9.82|8.82|10.16|9.16|11.19|10.13|9.6|8.6|0
1638887700000|2021-12-07 14:35:00|10.29|9.29|10.7|9.68|11.75|10.63|10.29|9.29|0
1638888000000|2021-12-07 14:40:00|10.75|9.72|12.26|11.09|12.31|11.14|10.51|9.5|0
1638888300000|2021-12-07 14:45:00|12.48|11.29|13.36|12.09|13.47|12.19|12.47|11.29|0
1638888600000|2021-12-07 14:50:00|13.53|12.24|14.35|12.98|14.77|13.37|13.02|11.78|0
1638888900000|2021-12-07 14:55:00|14.41|13.03|15.66|14.17|16.61|15.03|14.17|12.82|0
1638889200000|2021-12-07 15:00:00|15.91|14.4|15.15|13.7|16.24|14.69|15.08|13.65|0
1638889500000|2021-12-07 15:05:00|15.46|13.99|16.23|14.68|16.23|14.68|15.08|13.65|0
1638889800000|2021-12-07 15:10:00|16.36|14.8|17.61|16.01|17.68|16.08|16.1|14.56|0
1638890100000|2021-12-07 15:15:00|17.67|16.07|18.77|17.17|18.77|17.17|17.14|15.54|0
1638890400000|2021-12-07 15:20:00|18.84|17.24|16.86|15.26|18.91|17.31|16.86|15.26|0
1638890700000|2021-12-07 15:25:00|17.06|15.46|16.32|14.77|17.45|15.85|16.32|14.77|0
1638891000000|2021-12-07 15:30:00|16.66|15.07|17.24|15.64|17.31|15.71|16.66|15.07|0
1638891300000|2021-12-07 15:35:00|17.18|15.58|17.5|15.9|17.77|16.17|17.05|15.45|0
1638891600000|2021-12-07 15:40:00|17.43|15.83|18.65|17.05|18.72|17.12|17.37|15.77|0
1638891900000|2021-12-07 15:45:00|18.58|16.98|18.65|17.05|19|17.4|18.17|16.57|0
1638892200000|2021-12-07 15:50:00|18.72|17.12|18.85|17.25|19.64|18.04|18.44|16.84|0
1638892500000|2021-12-07 15:55:00|18.92|17.32|18.95|17.35|19.13|17.53|18.43|16.83|0
1638892800000|2021-12-07 16:00:00|18.99|17.39|19.77|18.17|20.07|18.47|18.99|17.39|0
1638893100000|2021-12-07 16:05:00|19.85|18.25|19.84|18.24|19.99|18.39|19.48|17.88|0
1638893400000|2021-12-07 16:10:00|19.91|18.31|18.13|16.53|19.91|18.31|18.07|16.47|0
1638893700000|2021-12-07 16:15:00|18.06|16.46|18.61|17.01|18.82|17.22|17.86|16.26|0
1638894000000|2021-12-07 16:20:00|18.68|17.08|18.05|16.45|18.75|17.15|17.78|16.18|0
1638894300000|2021-12-07 16:25:00|18.12|16.52|18.46|16.86|18.53|16.93|17.85|16.25|0
1638894600000|2021-12-07 16:30:00|18.39|16.79|18.66|17.06|18.87|17.27|17.71|16.11|0
1638894900000|2021-12-07 16:35:00|18.59|16.99|19.01|17.41|19.23|17.63|18.45|16.85|0
1638895200000|2021-12-07 16:40:00|19.08|17.48|18.58|16.98|19.29|17.69|18.44|16.84|0
1638895500000|2021-12-07 16:45:00|18.51|16.91|17.89|16.29|18.72|17.12|17.82|16.22|0
1638895800000|2021-12-07 16:50:00|17.95|16.35|18.08|16.48|18.64|17.04|17.89|16.29|0
1638896100000|2021-12-07 16:55:00|18.02|16.42|18.26|16.66|18.81|17.21|18.02|16.42|0
1638896400000|2021-12-07 17:00:00|18.33|16.73|18.63|17.03|18.67|17.07|18.26|16.66|0
1638896700000|2021-12-07 17:05:00|18.67|17.07|18.52|16.92|19.15|17.55|18.18|16.58|0
1638897000000|2021-12-07 17:10:00|18.45|16.85|18.86|17.26|19|17.4|18.45|16.85|0
1638897300000|2021-12-07 17:15:00|18.93|17.33|18.03|16.43|19.07|17.47|17.83|16.23|0
1638897600000|2021-12-07 17:20:00|17.96|16.36|18.3|16.7|18.5|16.9|17.89|16.29|0
1638897900000|2021-12-07 17:25:00|18.23|16.63|18.29|16.69|18.64|17.04|18.09|16.49|0
1638898200000|2021-12-07 17:30:00|18.22|16.62|18.7|17.1|18.77|17.17|18.22|16.62|0
1638898500000|2021-12-07 17:35:00|18.63|17.03|18.9|17.3|18.9|17.3|18.55|16.95|0
1638898800000|2021-12-07 17:40:00|18.83|17.23|18.55|16.95|18.9|17.3|18.48|16.88|0
1638899100000|2021-12-07 17:45:00|18.48|16.88|18.82|17.22|18.89|17.29|18.48|16.88|0
1638899400000|2021-12-07 17:50:00|18.75|17.15|18.95|17.35|19.24|17.64|18.75|17.15|0
1638899700000|2021-12-07 17:55:00|19.02|17.42|19.59|17.99|19.73|18.13|19.02|17.42|0
1638900000000|2021-12-07 18:00:00|19.52|17.92|18.94|17.34|19.52|17.92|18.94|17.34|0
1638900300000|2021-12-07 18:05:00|19.01|17.41|18.17|16.57|19.22|17.62|18.1|16.5|0
1638900600000|2021-12-07 18:10:00|18.24|16.64|17.63|16.03|18.24|16.64|17.36|15.76|0
1638900900000|2021-12-07 18:15:00|17.69|16.09|18.64|17.04|18.64|17.04|17.69|16.09|0
1638901200000|2021-12-07 18:20:00|18.57|16.97|19.27|17.67|19.56|17.96|18.5|16.9|0
1638901500000|2021-12-07 18:25:00|19.2|17.6|19.2|17.6|19.48|17.88|18.99|17.39|0
1638901800000|2021-12-07 18:30:00|19.34|17.74|19.4|17.8|19.54|17.94|18.92|17.32|0
1638902100000|2021-12-07 18:35:00|19.47|17.87|19.46|17.86|19.54|17.94|19.05|17.45|0
1638902400000|2021-12-07 18:40:00|19.39|17.79|19.81|18.21|20.03|18.43|19.25|17.65|0
1638902700000|2021-12-07 18:45:00|19.74|18.14|20.02|18.42|20.03|18.43|19.67|18.07|0
1638903000000|2021-12-07 18:50:00|19.95|18.35|20.16|18.56|20.76|19.16|19.88|18.28|0
1638903300000|2021-12-07 18:55:00|20.09|18.49|19.94|18.34|20.16|18.56|19.72|18.12|0
1638903600000|2021-12-07 19:00:00|19.87|18.27|19.36|17.76|19.87|18.27|18.87|17.27|0
1638903900000|2021-12-07 19:05:00|19.29|17.69|19.36|17.76|19.43|17.83|19.15|17.55|0
1638904200000|2021-12-07 19:10:00|19.29|17.69|19.35|17.75|19.63|18.03|19.07|17.47|0
1638904500000|2021-12-07 19:15:00|19.28|17.68|19.2|17.6|19.42|17.82|19.07|17.47|0
1638904800000|2021-12-07 19:20:00|19.13|17.53|19.27|17.67|19.34|17.74|18.92|17.32|0
1638905100000|2021-12-07 19:25:00|19.2|17.6|19.4|17.8|19.98|18.38|19.19|17.59|0
1638905400000|2021-12-07 19:30:00|19.26|17.66|18.97|17.37|19.4|17.8|18.97|17.37|0
1638905700000|2021-12-07 19:35:00|19.11|17.51|18.42|16.82|19.18|17.58|18.02|16.42|0
1638906000000|2021-12-07 19:40:00|18.49|16.89|19.06|17.46|19.1|17.5|18.35|16.75|0
1638906300000|2021-12-07 19:45:00|19.1|17.5|18.95|17.35|19.31|17.71|18.34|16.74|0
1638906600000|2021-12-07 19:50:00|18.82|17.22|19.37|17.77|19.44|17.84|18.68|17.08|0
1638906900000|2021-12-07 19:55:00|19.3|17.7|18.94|17.34|19.65|18.05|18.6|17|0
1638907200000|2021-12-07 20:00:00|18.8|17.2|19.29|17.69|19.43|17.83|18.46|16.86|0
1638907500000|2021-12-07 20:05:00|19.28|17.68|19|17.4|19.93|18.33|18.86|17.26|0
1638907800000|2021-12-07 20:10:00|19.07|17.47|18.75|17.15|19.16|17.56|18.11|16.51|0
1638908100000|2021-12-07 20:15:00|18.81|17.21|18.7|17.1|19.3|17.7|18.67|17.07|0
1638908400000|2021-12-07 20:20:00|18.67|17.07|17.41|15.81|19.01|17.41|17.41|15.81|0
1638908700000|2021-12-07 20:25:00|17.47|15.87|17.08|15.48|17.86|16.26|17.08|15.48|0
1638909000000|2021-12-07 20:30:00|17.02|15.42|16.88|15.28|17.66|16.06|16.69|15.1|0
1638909300000|2021-12-07 20:35:00|16.76|15.16|15.91|14.4|17.01|15.41|15.85|14.34|0
1638909600000|2021-12-07 20:40:00|15.98|14.45|16.74|15.15|17|15.4|15.78|14.28|0
1638909900000|2021-12-07 20:45:00|16.68|15.09|16.35|14.79|17|15.4|15.78|14.27|0
1638910200000|2021-12-07 20:50:00|16.28|14.73|16.99|15.39|17.18|15.58|14.49|13.11|0
1638910500000|2021-12-07 20:55:00|16.92|15.32|18.2|16.6|18.97|17.37|16.67|15.08|0
1638910800000|2021-12-07 21:00:00|18.54|16.94|19.16|17.56|20.03|18.43|18.54|16.94|0
1638911100000|2021-12-07 21:05:00|19.23|17.63|20.38|18.78|20.68|19.08|19.23|17.63|0
1638911400000|2021-12-07 21:10:00|20.24|18.64|20.3|18.7|20.6|19|19.87|18.27|0
1638911700000|2021-12-07 21:15:00|20.17|18.25|21.24|19.24|21.55|19.55|20.07|18.16|0
1638912000000|2021-12-07 21:20:00|21.16|19.16|20.93|18.93|21.24|19.24|20.69|18.72|0
1638912300000|2021-12-07 21:25:00|21.01|19.01|20.92|18.93|21.23|19.23|20.92|18.93|0
1638912600000|2021-12-07 21:30:00|21|19|21.3|19.3|21.53|19.53|20.92|18.93|0
1638912900000|2021-12-07 21:35:00|21.38|19.38|21.06|19.06|21.38|19.38|21.06|19.06|0
1638913200000|2021-12-07 21:40:00|21.14|19.14|21.67|19.67|21.67|19.67|21.14|19.14|0
1638913500000|2021-12-07 21:45:00|21.59|19.59|21.2|19.2|21.67|19.67|21.2|19.2|0
1638913800000|2021-12-07 21:50:00|21.13|19.13|21.2|19.2|21.43|19.43|21.12|19.12|0
1638914100000|2021-12-07 21:55:00|21.12|19.12|21|19|21.27|19.27|21|19|0
1638914400000|2021-12-07 22:00:00|21.07|19.07|21.06|19.06|21.15|19.15|21.06|19.06|0
1638914700000|2021-12-07 22:05:00|21.09|19.09|21.09|19.09|21.14|19.14|21.07|19.07|0
1638915000000|2021-12-07 22:10:00|21.07|19.07|21.14|19.14|21.14|19.14|21.07|19.07|0
1638915300000|2021-12-07 22:15:00|21.13|19.13|21.09|19.09|21.13|19.13|21.07|19.07|0
1638915600000|2021-12-07 22:20:00|21.05|19.05|21.26|19.26|21.37|19.37|21.05|19.05|0
1638915900000|2021-12-07 22:25:00|21.4|19.4|21.3|19.3|21.4|19.4|21.17|19.17|0
1638916200000|2021-12-07 22:30:00|21.31|19.31|21.28|19.28|21.31|19.31|21.13|19.13|0
1638916500000|2021-12-07 22:35:00|21.29|19.29|21.16|19.16|21.3|19.3|21.16|19.16|0
1638916800000|2021-12-07 22:40:00|21.14|19.14|21.07|19.07|21.17|19.17|21.07|19.07|0
1638917100000|2021-12-07 22:45:00|21.09|19.09|21.1|19.1|21.23|19.23|21.09|19.09|0
1638917400000|2021-12-07 22:50:00|21.11|19.11|21.33|19.33|21.45|19.45|21.11|19.11|0
1638917700000|2021-12-07 22:55:00|21.34|19.34|21.26|19.26|21.4|19.4|21.22|19.22|0
1638918000000|2021-12-07 23:00:00|21.15|19.15|19.47|17.62|21.45|19.45|19.28|17.45|0
1638918300000|2021-12-07 23:05:00|19.4|17.55|19.09|17.27|19.54|17.68|19.06|17.24|0
1638918600000|2021-12-07 23:10:00|19.16|17.34|19.08|17.27|19.2|17.37|18.64|16.87|0
1638918900000|2021-12-07 23:15:00|19.01|17.2|19.3|17.46|19.38|17.53|19.01|17.2|0
1638919200000|2021-12-07 23:20:00|19.23|17.39|19.22|17.39|19.41|17.56|18.77|16.99|0
1638919500000|2021-12-07 23:25:00|19.14|17.32|18.84|17.05|19.14|17.32|18.69|16.91|0
1638919800000|2021-12-07 23:30:00|18.91|17.11|18.83|17.04|18.99|17.18|18.76|16.97|0
1638920100000|2021-12-07 23:35:00|18.8|17.01|19.24|17.4|19.43|17.58|18.76|16.97|0
1638920400000|2021-12-07 23:40:00|19.2|17.37|19.19|17.36|19.42|17.57|19.01|17.2|0
1638920700000|2021-12-07 23:45:00|19.04|17.23|19.34|17.49|19.79|17.91|18.97|17.16|0
1638921000000|2021-12-07 23:50:00|19.3|17.46|19.48|17.63|19.56|17.7|19.19|17.36|0
1638921300000|2021-12-07 23:55:00|19.44|17.62|19.17|17.35|19.63|17.76|18.88|17.08|0
1638921600000|2021-12-08 00:00:00|19.1|17.28|18.79|17|19.17|17.35|18.5|16.74|0
1638921900000|2021-12-08 00:05:00|18.83|17.04|18.42|16.67|18.83|17.04|18.14|16.41|0
1638922200000|2021-12-08 00:10:00|18.35|16.6|18.05|16.33|18.42|16.67|17.84|16.14|0
1638922500000|2021-12-08 00:15:00|17.98|16.27|17.87|16.16|18.19|16.46|17.63|15.95|0
1638922800000|2021-12-08 00:20:00|17.9|16.2|17.51|15.84|18.05|16.33|17.34|15.68|0
1638923100000|2021-12-08 00:25:00|17.54|15.87|18.61|16.84|18.61|16.84|17.54|15.87|0
1638923400000|2021-12-08 00:30:00|18.65|16.87|19.46|17.61|19.5|17.65|18.65|16.87|0
1638923700000|2021-12-08 00:35:00|19.43|17.58|19.12|17.3|19.5|17.64|19.04|17.23|0
1638924000000|2021-12-08 00:40:00|19.19|17.37|19.95|18.05|19.99|18.08|19.12|17.3|0
1638924300000|2021-12-08 00:45:00|19.87|17.98|20.02|18.11|20.33|18.4|19.79|17.91|0
1638924600000|2021-12-08 00:50:00|20.06|18.15|20.64|18.67|20.64|18.68|20.06|18.15|0
1638924900000|2021-12-08 00:55:00|20.56|18.6|22.28|20.28|22.28|20.28|20.56|18.6|0
1638925200000|2021-12-08 01:00:00|22.52|20.52|21.25|19.25|22.52|20.52|21.18|19.18|0
1638925500000|2021-12-08 01:05:00|21.33|19.33|20.86|18.87|21.33|19.33|20.38|18.44|0
1638925800000|2021-12-08 01:10:00|20.78|18.8|21.12|19.12|21.32|19.32|20.65|18.68|0
1638926100000|2021-12-08 01:15:00|21.16|19.16|21|19|21.31|19.31|20.85|18.86|0
1638926400000|2021-12-08 01:20:00|20.92|18.93|20.36|18.42|20.92|18.93|20.13|18.21|0
1638926700000|2021-12-08 01:25:00|20.2|18.28|20.51|18.56|20.75|18.78|20.2|18.28|0
1638927000000|2021-12-08 01:30:00|20.55|18.59|19.8|17.92|20.75|18.77|19.42|17.57|0
1638927300000|2021-12-08 01:35:00|19.88|17.99|20.03|18.12|20.58|18.62|19.88|17.99|0
1638927600000|2021-12-08 01:40:00|20.07|18.15|20.41|18.47|20.89|18.9|20.03|18.12|0
1638927900000|2021-12-08 01:45:00|20.49|18.54|20.09|18.18|20.57|18.61|20.02|18.11|0
1638928200000|2021-12-08 01:50:00|20.17|18.25|20.4|18.46|20.8|18.82|20.17|18.25|0
1638928500000|2021-12-08 01:55:00|20.51|18.56|20.63|18.66|20.79|18.81|20.47|18.52|0
1638928800000|2021-12-08 02:00:00|20.71|18.74|21.48|19.48|21.56|19.56|20.55|18.59|0
1638929100000|2021-12-08 02:05:00|21.44|19.44|21.24|19.24|21.56|19.56|21.17|19.17|0
1638929400000|2021-12-08 02:10:00|21.28|19.28|21.74|19.74|21.86|19.86|21.17|19.17|0
1638929700000|2021-12-08 02:15:00|21.78|19.78|22.9|20.9|23.73|21.73|21.7|19.7|0
1638930000000|2021-12-08 02:20:00|23.06|21.06|22.24|20.24|23.06|21.06|22.24|20.24|0
1638930300000|2021-12-08 02:25:00|22.16|20.16|22.08|20.08|22.24|20.24|21.85|19.85|0
1638930600000|2021-12-08 02:30:00|22|20|22.27|20.27|22.39|20.39|21.29|19.29|0
1638930900000|2021-12-08 02:35:00|22.23|20.23|22.5|20.5|22.63|20.63|22.23|20.23|0
1638931200000|2021-12-08 02:40:00|22.58|20.58|22.62|20.62|22.7|20.7|21.9|19.9|0
1638931500000|2021-12-08 02:45:00|22.78|20.78|22.98|20.98|23.52|21.52|22.62|20.62|0
1638931800000|2021-12-08 02:50:00|22.94|20.94|21.52|19.52|23.27|21.27|21.44|19.44|0
1638932100000|2021-12-08 02:55:00|21.6|19.6|21.55|19.55|21.75|19.75|21.28|19.28|0
1638932400000|2021-12-08 03:00:00|21.59|19.59|21.43|19.43|21.59|19.59|20.95|18.96|0
1638932700000|2021-12-08 03:05:00|21.35|19.35|21.42|19.42|21.42|19.42|21.03|19.03|0
1638933000000|2021-12-08 03:10:00|21.34|19.34|21.37|19.37|21.5|19.5|21.1|19.1|0
1638933300000|2021-12-08 03:15:00|21.33|19.33|21.49|19.49|22.05|20.05|21.33|19.33|0
1638933600000|2021-12-08 03:20:00|21.41|19.41|21.48|19.48|21.48|19.48|21.09|19.09|0
1638933900000|2021-12-08 03:25:00|21.32|19.32|21.16|19.16|21.72|19.72|21.08|19.08|0
1638934200000|2021-12-08 03:30:00|21.08|19.08|21.91|19.91|21.99|19.99|21.08|19.08|0
1638934500000|2021-12-08 03:35:00|21.95|19.95|22.27|20.27|22.35|20.35|21.63|19.63|0
1638934800000|2021-12-08 03:40:00|22.31|20.31|22.3|20.3|22.8|20.8|22.26|20.26|0
1638935100000|2021-12-08 03:45:00|22.26|20.26|21.93|19.93|22.38|20.38|21.85|19.85|0
1638935400000|2021-12-08 03:50:00|22.01|20.01|22.25|20.25|22.33|20.33|21.93|19.93|0
1638935700000|2021-12-08 03:55:00|22.21|20.21|21.95|19.95|22.25|20.25|21.84|19.84|0
1638936000000|2021-12-08 04:00:00|21.92|19.92|22.03|20.03|22.24|20.24|21.91|19.91|0
1638936300000|2021-12-08 04:05:00|21.99|19.99|22.06|20.06|22.31|20.31|21.95|19.95|0
1638936600000|2021-12-08 04:10:00|22.02|20.02|22.3|20.3|22.47|20.47|21.9|19.9|0
1638936900000|2021-12-08 04:15:00|22.34|20.34|22.3|20.3|22.55|20.55|22.3|20.3|0
1638937200000|2021-12-08 04:20:00|22.21|20.21|22.37|20.37|22.54|20.54|22.21|20.21|0
1638937500000|2021-12-08 04:25:00|22.45|20.45|22.37|20.37|22.53|20.53|22.28|20.28|0
1638937800000|2021-12-08 04:30:00|22.4|20.4|22.36|20.36|22.53|20.53|22.28|20.28|0
1638938100000|2021-12-08 04:35:00|22.44|20.44|21.94|19.94|22.44|20.44|21.86|19.86|0
1638938400000|2021-12-08 04:40:00|21.86|19.86|21.86|19.86|21.94|19.94|21.54|19.54|0
1638938700000|2021-12-08 04:45:00|21.94|19.94|21.53|19.53|21.94|19.94|21.49|19.49|0
1638939000000|2021-12-08 04:50:00|21.61|19.61|21.05|19.05|21.61|19.61|21.05|19.05|0
1638939300000|2021-12-08 04:55:00|21.08|19.08|21.6|19.6|21.76|19.76|20.96|18.97|0
1638939600000|2021-12-08 05:00:00|21.59|19.59|21.51|19.51|21.99|19.99|21.43|19.43|0
1638939900000|2021-12-08 05:05:00|21.47|19.47|20.86|18.88|21.51|19.51|20.7|18.73|0
1638940200000|2021-12-08 05:10:00|21.03|19.03|20.69|18.72|21.03|19.03|20.37|18.43|0
1638940500000|2021-12-08 05:15:00|20.73|18.76|20.52|18.57|20.86|18.87|20.44|18.5|0
1638940800000|2021-12-08 05:20:00|20.6|18.64|20.44|18.49|20.77|18.79|20.36|18.42|0
1638941100000|2021-12-08 05:25:00|20.47|18.52|21|19|21.08|19.08|20.43|18.49|0
1638941400000|2021-12-08 05:30:00|20.92|18.93|20.3|18.37|20.92|18.93|20.1|18.19|0
1638941700000|2021-12-08 05:35:00|20.34|18.4|20.58|18.62|20.7|18.73|20.26|18.33|0
1638942000000|2021-12-08 05:40:00|20.53|18.58|20.41|18.46|20.66|18.69|20.33|18.39|0
1638942300000|2021-12-08 05:45:00|20.33|18.39|20.32|18.39|20.41|18.46|20.08|18.17|0
1638942600000|2021-12-08 05:50:00|20.28|18.35|20.64|18.67|20.72|18.75|20.28|18.35|0
1638942900000|2021-12-08 05:55:00|20.72|18.75|21.92|19.92|22|20|20.68|18.71|0
1638943200000|2021-12-08 06:00:00|21.84|19.84|21.55|19.55|22.08|20.08|21.11|19.11|0
1638943500000|2021-12-08 06:05:00|21.59|19.59|21.38|19.38|21.59|19.59|21.19|19.19|0
1638943800000|2021-12-08 06:10:00|21.42|19.42|20.73|18.76|21.5|19.5|20.69|18.72|0
1638944100000|2021-12-08 06:15:00|20.77|18.8|21.05|19.05|21.17|19.17|20.77|18.8|0
1638944400000|2021-12-08 06:20:00|21.01|19.01|20.68|18.71|21.41|19.41|20.68|18.71|0
1638944700000|2021-12-08 06:25:00|20.84|18.86|21.32|19.32|21.32|19.32|20.72|18.74|0
1638945000000|2021-12-08 06:30:00|21.24|19.24|21.15|19.15|21.43|19.43|20.91|18.92|0
1638945300000|2021-12-08 06:35:00|21.07|19.07|20.41|18.47|21.07|19.07|20.41|18.47|0
1638945600000|2021-12-08 06:40:00|20.37|18.43|20.33|18.39|20.57|18.61|20.17|18.25|0
1638945900000|2021-12-08 06:45:00|20.28|18.35|20.56|18.6|20.65|18.68|20.16|18.24|0
1638946200000|2021-12-08 06:50:00|20.52|18.57|20.31|18.38|20.8|18.82|20.23|18.31|0
1638946500000|2021-12-08 06:55:00|20.39|18.45|20.47|18.52|20.64|18.67|20.23|18.3|0
1638946800000|2021-12-08 07:00:00|20.34|18.41|19.94|18.04|21|19|19.9|18|0
1638947100000|2021-12-08 07:05:00|19.98|18.08|19.03|17.22|20.46|18.51|18.99|17.18|0
1638947400000|2021-12-08 07:10:00|19.07|17.25|19.45|17.6|19.49|17.63|18.65|16.87|0
1638947700000|2021-12-08 07:15:00|19.49|17.63|21.29|19.29|21.49|19.49|19.02|17.21|0
1638948000000|2021-12-08 07:20:00|21.33|19.33|21.84|19.84|22.47|20.47|21.26|19.26|0
1638948300000|2021-12-08 07:25:00|21.69|19.69|21.53|19.53|21.99|19.99|21.09|19.09|0
1638948600000|2021-12-08 07:30:00|21.61|19.61|21.68|19.68|21.76|19.76|21.3|19.3|0
1638948900000|2021-12-08 07:35:00|21.75|19.75|21.82|19.82|22.21|20.21|21.56|19.56|0
1638949200000|2021-12-08 07:40:00|21.75|19.75|21.66|19.66|21.9|19.9|21.36|19.36|0
1638949500000|2021-12-08 07:45:00|21.74|19.74|22.35|20.35|22.51|20.51|21.59|19.59|0
1638949800000|2021-12-08 07:50:00|22.46|20.46|22.11|20.11|22.5|20.5|21.96|19.96|0
1638950100000|2021-12-08 07:55:00|22.19|20.19|22.51|20.51|22.89|20.89|22.18|20.18|0
1638950400000|2021-12-08 08:00:00|22.47|20.47|22.58|20.58|23.38|21.38|21.97|19.97|0
1638950700000|2021-12-08 08:05:00|22.7|21.1|22.69|21.09|23.21|21.61|22.38|20.78|0
1638951000000|2021-12-08 08:10:00|22.61|21.01|21.74|20.14|23.25|21.65|21.74|20.14|0
1638951300000|2021-12-08 08:15:00|21.9|20.3|21.51|19.91|21.9|20.3|20.98|19.38|0
1638951600000|2021-12-08 08:20:00|21.43|19.83|22|20.4|22.08|20.48|20.9|19.3|0
1638951900000|2021-12-08 08:25:00|21.96|20.36|22.5|20.9|22.99|21.39|21.81|20.21|0
1638952200000|2021-12-08 08:30:00|22.43|20.83|23.5|21.9|23.54|21.94|22.03|20.43|0
1638952500000|2021-12-08 08:35:00|23.54|21.94|22.94|21.34|23.83|22.23|22.54|20.94|0
1638952800000|2021-12-08 08:40:00|22.86|21.26|23.07|21.47|23.07|21.47|22.46|20.86|0
1638953100000|2021-12-08 08:45:00|22.99|21.39|22.58|20.98|23.23|21.63|22.46|20.86|0
1638953400000|2021-12-08 08:50:00|22.54|20.94|22.73|21.13|22.85|21.25|22.02|20.42|0
1638953700000|2021-12-08 08:55:00|22.81|21.21|23.46|21.86|23.46|21.86|22.57|20.97|0
1638954000000|2021-12-08 09:00:00|23.37|21.77|22.96|21.36|23.37|21.77|22.56|20.96|0
1638954300000|2021-12-08 09:05:00|22.88|21.28|23.03|21.43|23.36|21.76|22.64|21.04|0
1638954600000|2021-12-08 09:10:00|22.95|21.35|22.38|20.78|22.99|21.39|22.23|20.63|0
1638954900000|2021-12-08 09:15:00|22.46|20.86|21.98|20.38|22.46|20.86|21.91|20.31|0
1638955200000|2021-12-08 09:20:00|22.06|20.46|21.82|20.22|22.38|20.78|21.44|19.84|0
1638955500000|2021-12-08 09:25:00|21.9|20.3|21.35|19.75|22.05|20.45|21.31|19.71|0
1638955800000|2021-12-08 09:30:00|21.39|19.79|20.96|19.36|21.43|19.83|20.81|19.21|0
1638956100000|2021-12-08 09:35:00|20.89|19.29|22.03|20.43|22.03|20.43|20.81|19.21|0
1638956400000|2021-12-08 09:40:00|22.11|20.51|21.71|20.11|22.19|20.59|21.71|20.11|0
1638956700000|2021-12-08 09:45:00|21.64|20.04|21.02|19.42|21.71|20.11|20.64|19.04|0
1638957000000|2021-12-08 09:50:00|21.17|19.57|21.05|19.45|21.32|19.72|20.94|19.34|0
1638957300000|2021-12-08 09:55:00|21.01|19.41|21.38|19.78|21.7|20.1|21.01|19.41|0
1638957600000|2021-12-08 10:00:00|21.54|19.94|21.15|19.55|21.62|20.02|21.11|19.51|0
1638957900000|2021-12-08 10:05:00|21.11|19.51|21.52|19.92|21.52|19.92|20.92|19.32|0
1638958200000|2021-12-08 10:10:00|21.45|19.85|21.52|19.92|21.6|20|21.29|19.69|0
1638958500000|2021-12-08 10:15:00|21.44|19.84|21.43|19.83|21.51|19.91|21.21|19.61|0
1638958800000|2021-12-08 10:20:00|21.51|19.91|21.35|19.75|21.59|19.99|21.31|19.71|0
1638959100000|2021-12-08 10:25:00|21.27|19.67|20.66|19.06|21.35|19.75|20.66|19.06|0
1638959400000|2021-12-08 10:30:00|20.58|18.98|20.06|18.46|20.73|19.13|19.84|18.24|0
1638959700000|2021-12-08 10:35:00|19.99|18.39|18.77|17.17|19.99|18.39|18.63|17.03|0
1638960000000|2021-12-08 10:40:00|18.84|17.24|19.82|18.22|20.26|18.66|18.63|17.03|0
1638960300000|2021-12-08 10:45:00|19.75|18.15|19.74|18.14|20.07|18.47|19.25|17.65|0
1638960600000|2021-12-08 10:50:00|19.81|18.21|19.59|17.99|20.03|18.43|19.45|17.85|0
1638960900000|2021-12-08 10:55:00|19.66|18.06|19.16|17.56|19.95|18.35|19.16|17.56|0
1638961200000|2021-12-08 11:00:00|19.03|17.43|18.34|16.74|19.37|17.77|18.34|16.74|0
1638961500000|2021-12-08 11:05:00|18.4|16.8|18.87|17.27|18.88|17.28|18.13|16.53|0
1638961800000|2021-12-08 11:10:00|18.94|17.34|20.1|18.5|20.58|18.98|18.94|17.34|0
1638962100000|2021-12-08 11:15:00|20.07|18.47|20.06|18.46|20.43|18.83|19.63|18.03|0
1638962400000|2021-12-08 11:20:00|20.02|18.42|19.69|18.09|20.79|19.19|19.62|18.02|0
1638962700000|2021-12-08 11:25:00|19.62|18.02|19.76|18.16|19.98|18.38|19.48|17.88|0
1638963000000|2021-12-08 11:30:00|19.62|18.02|20.04|18.44|20.33|18.73|19.58|17.98|0
1638963300000|2021-12-08 11:35:00|20.11|18.51|20.25|18.65|20.32|18.72|19.61|18.01|0
1638963600000|2021-12-08 11:40:00|20.32|18.72|20.68|19.08|20.83|19.23|19.96|18.36|0
1638963900000|2021-12-08 11:45:00|20.64|19.04|24.04|22.44|26.36|24.76|19.45|17.85|0
1638964200000|2021-12-08 11:50:00|23.8|22.2|26.53|24.93|26.79|25.19|23.31|21.71|0
1638964500000|2021-12-08 11:55:00|26.61|25.01|24.53|22.93|27.56|25.96|24.53|22.93|0
1638964800000|2021-12-08 12:00:00|25.12|23.52|26.07|24.47|26.91|25.31|24.95|23.35|0
1638965100000|2021-12-08 12:05:00|26.16|24.56|23.77|22.17|26.42|24.82|23.77|22.17|0
1638965400000|2021-12-08 12:10:00|23.85|22.25|23.27|21.67|23.85|22.25|22.55|20.95|0
1638965700000|2021-12-08 12:15:00|23.35|21.75|23.02|21.42|23.43|21.83|21.92|20.32|0
1638966000000|2021-12-08 12:20:00|22.94|21.34|22.01|20.41|23.26|21.66|21.85|20.25|0
1638966300000|2021-12-08 12:25:00|21.97|20.37|22.72|21.12|22.96|21.36|21.77|20.17|0
1638966600000|2021-12-08 12:30:00|22.56|20.96|22.79|21.19|23.04|21.44|22.32|20.72|0
1638966900000|2021-12-08 12:35:00|22.75|21.15|22.34|20.74|22.95|21.35|21.99|20.39|0
1638967200000|2021-12-08 12:40:00|22.38|20.78|21.21|19.61|22.54|20.94|21.13|19.53|0
1638967500000|2021-12-08 12:45:00|21.06|19.46|20.6|19|21.32|19.72|20.23|18.63|0
1638967800000|2021-12-08 12:50:00|20.67|19.07|21.04|19.44|21.27|19.67|20.52|18.92|0
1638968100000|2021-12-08 12:55:00|20.89|19.29|21.53|19.93|21.57|19.97|20.66|19.06|0
1638968400000|2021-12-08 13:00:00|21.65|20.05|20.95|19.35|21.65|20.05|20.58|18.98|0
1638968700000|2021-12-08 13:05:00|20.8|19.2|20.94|19.34|21.64|20.04|20.73|19.13|0
1638969000000|2021-12-08 13:10:00|21.1|19.5|21.7|20.1|21.86|20.26|21.02|19.42|0
1638969300000|2021-12-08 13:15:00|21.55|19.95|21.23|19.63|21.86|20.26|21.23|19.63|0
1638969600000|2021-12-08 13:20:00|21.16|19.56|20.55|18.95|21.23|19.63|20.55|18.95|0
1638969900000|2021-12-08 13:25:00|20.62|19.02|21.07|19.47|21.53|19.93|20.62|19.02|0
1638970200000|2021-12-08 13:30:00|20.84|19.24|20.83|19.23|21.14|19.54|20.54|18.94|0
1638970500000|2021-12-08 13:35:00|20.87|19.27|20.3|18.7|20.98|19.38|20.08|18.48|0
1638970800000|2021-12-08 13:40:00|20.23|18.63|20.59|18.99|20.82|19.22|20.08|18.48|0
1638971100000|2021-12-08 13:45:00|20.52|18.92|20.44|18.84|20.82|19.22|20.07|18.47|0
1638971400000|2021-12-08 13:50:00|20.36|18.76|20.43|18.83|20.59|18.99|19.99|18.39|0
1638971700000|2021-12-08 13:55:00|20.36|18.76|20.24|18.64|20.58|18.98|19.99|18.39|0
1638972000000|2021-12-08 14:00:00|20.17|18.57|19.36|17.76|20.39|18.79|19.36|17.76|0
1638972300000|2021-12-08 14:05:00|19.29|17.69|19.14|17.54|19.72|18.12|19.14|17.54|0
1638972600000|2021-12-08 14:10:00|19.21|17.61|19.2|17.6|19.5|17.9|19.06|17.46|0
1638972900000|2021-12-08 14:15:00|19.13|17.53|19.06|17.46|19.49|17.89|19.06|17.46|0
1638973200000|2021-12-08 14:20:00|19.13|17.53|19.33|17.73|19.48|17.88|19.06|17.46|0
1638973500000|2021-12-08 14:25:00|19.41|17.81|19.54|17.94|19.76|18.16|19.33|17.73|0
1638973800000|2021-12-08 14:30:00|19.69|18.09|18.89|17.29|20.28|18.68|17.2|15.6|0
1638974100000|2021-12-08 14:35:00|18.82|17.22|16.8|15.2|19.39|17.79|16.47|14.9|0
1638974400000|2021-12-08 14:40:00|16.93|15.33|18.74|17.14|19.31|17.71|16.8|15.2|0
1638974700000|2021-12-08 14:45:00|18.88|17.28|19.88|18.28|19.88|18.28|18.25|16.65|0
1638975000000|2021-12-08 14:50:00|19.59|17.99|20.02|18.42|21.31|19.71|19.37|17.77|0
1638975300000|2021-12-08 14:55:00|19.95|18.35|18.17|16.57|19.95|18.35|17.76|16.16|0
1638975600000|2021-12-08 15:00:00|17.86|16.26|18.71|17.11|19.68|18.08|17.86|16.26|0
1638975900000|2021-12-08 15:05:00|18.57|16.97|17.75|16.15|19.57|17.97|17.28|15.68|0
1638976200000|2021-12-08 15:10:00|17.81|16.21|18.08|16.48|19.05|17.45|17.61|16.01|0
1638976500000|2021-12-08 15:15:00|18.15|16.55|18.14|16.54|18.91|17.31|18.01|16.41|0
1638976800000|2021-12-08 15:20:00|18.41|16.81|19.32|17.72|19.76|18.16|18.28|16.68|0
1638977100000|2021-12-08 15:25:00|19.25|17.65|15.34|13.88|19.39|17.79|15.34|13.88|0
1638977400000|2021-12-08 15:30:00|15.79|14.29|16.32|14.76|17.66|16.06|15.79|14.29|0
1638977700000|2021-12-08 15:35:00|16.28|14.73|16.04|14.52|16.32|14.76|15.65|14.16|0
1638978000000|2021-12-08 15:40:00|15.91|14.4|15.29|13.84|16.58|15|14.25|12.9|0
1638978300000|2021-12-08 15:45:00|15.23|13.78|15.29|13.83|15.55|14.07|14.03|12.69|0
1638978600000|2021-12-08 15:50:00|15.22|13.77|14.52|13.13|15.42|13.95|14.39|13.02|0
1638978900000|2021-12-08 15:55:00|14.58|13.19|13.62|12.33|14.77|13.36|13.62|12.33|0
1638979200000|2021-12-08 16:00:00|13.77|12.46|13.77|12.46|13.95|12.63|13.24|11.98|0
1638979500000|2021-12-08 16:05:00|13.89|12.57|14.43|13.06|14.56|13.17|13.35|12.08|0
1638979800000|2021-12-08 16:10:00|14.31|12.95|15.12|13.68|15.32|13.86|14.31|12.95|0
1638980100000|2021-12-08 16:15:00|15.06|13.63|13.96|12.63|15.32|13.86|13.72|12.41|0
1638980400000|2021-12-08 16:20:00|14.02|12.69|14.2|12.85|14.27|12.91|13.71|12.41|0
1638980700000|2021-12-08 16:25:00|14.26|12.91|15.16|13.71|15.16|13.71|14.26|12.91|0
1638981000000|2021-12-08 16:30:00|15.09|13.65|14.03|12.69|15.22|13.77|13.59|12.3|0
1638981300000|2021-12-08 16:35:00|13.78|12.47|13.9|12.57|14.09|12.75|13.59|12.3|0
1638981600000|2021-12-08 16:40:00|13.96|12.63|14.08|12.74|14.53|13.14|13.71|12.4|0
1638981900000|2021-12-08 16:45:00|14.2|12.85|14.29|12.93|14.59|13.2|13.79|12.47|0
1638982200000|2021-12-08 16:50:00|14.32|12.96|14.61|13.22|15.14|13.7|14.03|12.7|0
1638982500000|2021-12-08 16:55:00|14.54|13.16|14.67|13.27|14.74|13.34|14.22|12.86|0
1638982800000|2021-12-08 17:00:00|14.6|13.21|14.47|13.09|14.86|13.45|14.02|12.68|0
1638983100000|2021-12-08 17:05:00|14.34|12.97|14.33|12.97|14.72|13.32|13.89|12.57|0
1638983400000|2021-12-08 17:10:00|14.46|13.08|14.65|13.25|14.92|13.5|14.33|12.96|0
1638983700000|2021-12-08 17:15:00|14.58|13.19|13.94|12.61|14.62|13.22|13.88|12.56|0
1638984000000|2021-12-08 17:20:00|13.97|12.64|13.8|12.49|14|12.67|13.13|11.88|0
1638984300000|2021-12-08 17:25:00|13.74|12.43|13.92|12.6|13.99|12.66|13.62|12.32|0
1638984600000|2021-12-08 17:30:00|13.99|12.65|14.11|12.76|14.3|12.94|13.73|12.43|0
1638984900000|2021-12-08 17:35:00|14.17|12.82|14.62|13.23|14.62|13.23|13.79|12.48|0
1638985200000|2021-12-08 17:40:00|14.55|13.17|15.21|13.76|15.28|13.82|14.55|13.17|0
1638985500000|2021-12-08 17:45:00|15.28|13.82|14.35|12.98|15.62|14.13|14.22|12.86|0
1638985800000|2021-12-08 17:50:00|14.42|13.04|14.67|13.28|14.81|13.4|14.22|12.86|0
1638986100000|2021-12-08 17:55:00|14.57|13.19|14.21|12.85|14.81|13.4|14.21|12.85|0
1638986400000|2021-12-08 18:00:00|14.24|12.88|14.33|12.97|14.47|13.09|13.94|12.62|0
1638986700000|2021-12-08 18:05:00|14.3|12.94|14.39|13.02|14.59|13.2|13.94|12.61|0
1638987000000|2021-12-08 18:10:00|14.46|13.08|14.45|13.07|14.66|13.26|14|12.66|0
1638987300000|2021-12-08 18:15:00|14.38|13.01|15.05|13.62|15.19|13.74|14.38|13.01|0
1638987600000|2021-12-08 18:20:00|14.98|13.55|14.7|13.3|14.98|13.55|14.51|13.13|0
1638987900000|2021-12-08 18:25:00|14.77|13.36|15.04|13.6|15.04|13.61|14.7|13.3|0
1638988200000|2021-12-08 18:30:00|14.97|13.54|14.76|13.35|15.04|13.6|14.49|13.11|0
1638988500000|2021-12-08 18:35:00|14.79|13.38|15.16|13.72|15.37|13.91|14.69|13.29|0
1638988800000|2021-12-08 18:40:00|15.09|13.65|15.92|14.41|15.99|14.47|15.02|13.59|0
1638989100000|2021-12-08 18:45:00|15.99|14.47|15.84|14.34|16.2|14.66|15.78|14.28|0
1638989400000|2021-12-08 18:50:00|15.92|14.4|15.84|14.33|16.06|14.53|15.56|14.08|0
1638989700000|2021-12-08 18:55:00|15.91|14.39|15.2|13.76|16.05|14.52|15.03|13.6|0
1638990000000|2021-12-08 19:00:00|15.14|13.69|15.68|14.19|15.9|14.38|14.93|13.51|0
1638990300000|2021-12-08 19:05:00|15.76|14.25|15.4|13.93|15.83|14.32|14.99|13.56|0
1638990600000|2021-12-08 19:10:00|15.33|13.87|14.58|13.19|15.4|13.93|14.58|13.19|0
1638990900000|2021-12-08 19:15:00|14.64|13.25|14.77|13.36|14.98|13.55|14.05|12.71|0
1638991200000|2021-12-08 19:20:00|14.64|13.24|15.31|13.85|15.31|13.85|14.37|13|0
1638991500000|2021-12-08 19:25:00|15.24|13.79|15.65|14.16|15.73|14.23|15.17|13.73|0
1638991800000|2021-12-08 19:30:00|15.72|14.23|15.58|14.09|15.79|14.29|15.23|13.78|0
1638992100000|2021-12-08 19:35:00|15.51|14.03|15.09|13.65|15.72|14.22|14.88|13.46|0
1638992400000|2021-12-08 19:40:00|15.15|13.71|15.22|13.77|15.43|13.96|14.88|13.46|0
1638992700000|2021-12-08 19:45:00|15.29|13.83|15.14|13.7|15.56|14.08|15.07|13.64|0
1638993000000|2021-12-08 19:50:00|15.07|13.64|15.55|14.07|15.77|14.26|15.07|13.64|0
1638993300000|2021-12-08 19:55:00|15.62|14.13|16.4|14.84|16.55|14.98|15.62|14.13|0
1638993600000|2021-12-08 20:00:00|16.33|14.77|16.18|14.64|16.7|15.11|15.89|14.38|0
1638993900000|2021-12-08 20:05:00|16.11|14.57|16.03|14.5|16.47|14.9|15.89|14.38|0
1638994200000|2021-12-08 20:10:00|16.13|14.6|16.31|14.76|16.9|15.3|16.1|14.57|0
1638994500000|2021-12-08 20:15:00|16.24|14.69|16.23|14.69|16.6|15.02|16.16|14.62|0
1638994800000|2021-12-08 20:20:00|16.3|14.75|17.38|15.78|17.38|15.78|16.23|14.68|0
1638995100000|2021-12-08 20:25:00|17.31|15.71|17.38|15.78|17.53|15.93|17.02|15.42|0
1638995400000|2021-12-08 20:30:00|17.45|15.85|17.37|15.77|17.66|16.06|16.94|15.34|0
1638995700000|2021-12-08 20:35:00|17.3|15.7|16.86|15.26|17.52|15.92|16.79|15.19|0
1638996000000|2021-12-08 20:40:00|16.93|15.33|16.49|14.92|17.51|15.91|16.42|14.85|0
1638996300000|2021-12-08 20:45:00|16.53|14.95|17.14|15.54|17.36|15.76|16.49|14.92|0
1638996600000|2021-12-08 20:50:00|17.21|15.61|18.21|16.61|19.13|17.53|17.21|15.61|0
1638996900000|2021-12-08 20:55:00|18.29|16.69|16.95|15.35|18.36|16.76|16.95|15.35|0
1638997200000|2021-12-08 21:00:00|17.02|15.42|16.94|15.34|17.53|15.93|16.94|15.34|0
1638997500000|2021-12-08 21:05:00|16.87|15.27|16.86|15.26|17.45|15.85|16.72|15.13|0
1638997800000|2021-12-08 21:10:00|17.01|15.41|17|15.4|17.37|15.77|16.79|15.19|0
1638998100000|2021-12-08 21:15:00|17.01|15.39|17|15.39|17.09|15.46|16.86|15.25|0
1638998400000|2021-12-08 21:20:00|17.08|15.38|17.46|15.79|17.49|15.83|17|15.38|0
1638998700000|2021-12-08 21:25:00|17.49|15.83|17.3|15.65|17.49|15.83|17.3|15.65|0
1638999000000|2021-12-08 21:30:00|17.37|15.72|17.14|15.5|17.37|15.72|17.06|15.44|0
1638999300000|2021-12-08 21:35:00|17.21|15.57|17.28|15.64|17.32|15.67|17.13|15.5|0
1638999600000|2021-12-08 21:40:00|17.21|15.57|17.12|15.49|17.28|15.64|17.12|15.49|0
1638999900000|2021-12-08 21:45:00|17.2|15.56|17.35|15.69|17.43|15.77|17.2|15.56|0
1639000200000|2021-12-08 21:50:00|17.42|15.76|17.11|15.48|17.5|15.83|17.11|15.48|0
1639000500000|2021-12-08 21:55:00|17.03|15.41|16.77|15.17|17.03|15.41|16.51|14.94|0
1639000800000|2021-12-08 22:00:00|16.69|15.1|16.71|15.11|16.72|15.13|16.67|15.08|0
1639001100000|2021-12-08 22:05:00|16.7|15.14|16.75|15.16|16.77|15.17|16.7|15.14|0
1639001400000|2021-12-08 22:10:00|16.73|15.14|16.76|15.16|16.77|15.17|16.73|15.14|0
1639001700000|2021-12-08 22:15:00|16.64|15.05|16.6|15.02|16.64|15.05|16.6|15.02|0
1639002000000|2021-12-08 22:20:00|16.61|15.03|16.71|15.12|16.77|15.17|16.6|15.02|0
1639002300000|2021-12-08 22:25:00|16.7|15.11|16.73|15.13|16.73|15.14|16.7|15.11|0
1639002600000|2021-12-08 22:30:00|16.72|15.12|16.72|15.13|16.78|15.18|16.65|15.06|0
1639002900000|2021-12-08 22:35:00|16.71|15.12|16.64|15.05|16.71|15.12|16.64|15.05|0
1639003200000|2021-12-08 22:40:00|16.65|15.06|16.65|15.07|16.66|15.07|16.59|15.01|0
1639003500000|2021-12-08 22:45:00|16.64|15.06|16.76|15.16|16.76|15.16|16.62|15.04|0
1639003800000|2021-12-08 22:50:00|16.78|15.18|16.75|15.15|16.84|15.24|16.7|15.11|0
1639004100000|2021-12-08 22:55:00|16.78|15.18|16.72|15.13|16.84|15.24|16.68|15.09|0
1639004400000|2021-12-08 23:00:00|16.69|15.1|16.49|14.92|17.1|15.47|16.49|14.92|0
1639004700000|2021-12-08 23:05:00|16.57|14.99|16.27|14.72|16.57|14.99|16.2|14.65|0
1639005000000|2021-12-08 23:10:00|16.3|14.75|16.56|14.98|16.56|14.98|16.19|14.65|0
1639005300000|2021-12-08 23:15:00|16.71|15.11|16.92|15.31|17.08|15.45|16.7|15.11|0
1639005600000|2021-12-08 23:20:00|17|15.38|17.15|15.51|17.3|15.66|16.85|15.24|0
1639005900000|2021-12-08 23:25:00|17.11|15.48|16.84|15.23|17.14|15.51|16.61|15.03|0
1639006200000|2021-12-08 23:30:00|16.87|15.26|16.75|15.16|16.91|15.3|16.46|14.89|0
1639006500000|2021-12-08 23:35:00|16.83|15.23|16.67|15.08|16.98|15.36|16.67|15.08|0
1639006800000|2021-12-08 23:40:00|16.75|15.15|16.89|15.28|16.89|15.28|16.67|15.08|0
1639007100000|2021-12-08 23:45:00|16.93|15.32|16.59|15.01|16.93|15.32|16.44|14.87|0
1639007400000|2021-12-08 23:50:00|16.58|14.6|16.17|14.63|16.58|14.67|15.99|14.47|0
1639007700000|2021-12-08 23:55:00|16.21|14.66|16.35|14.79|16.43|14.86|15.92|14.4|0
1639008000000|2021-12-09 00:00:00|16.28|14.73|16.64|15.06|16.65|15.06|16.2|14.66|0
1639008300000|2021-12-09 00:05:00|16.6|15.02|16.01|14.48|16.64|15.06|15.97|14.45|0
1639008600000|2021-12-09 00:10:00|15.97|14.45|15.96|14.44|16.11|14.58|15.82|14.32|0
1639008900000|2021-12-09 00:15:00|15.89|14.38|15.63|14.14|16.04|14.51|15.6|14.11|0
1639009200000|2021-12-09 00:20:00|15.6|14.11|15.88|14.37|15.96|14.44|15.53|14.05|0
1639009500000|2021-12-09 00:25:00|15.84|14.33|16.24|14.69|16.31|14.76|15.77|14.27|0
1639009800000|2021-12-09 00:30:00|16.16|14.62|16.08|14.55|16.38|14.82|16.01|14.49|0
1639010100000|2021-12-09 00:35:00|16.05|14.52|15.93|14.41|16.23|14.68|15.86|14.35|0
1639010400000|2021-12-09 00:40:00|15.89|14.38|15.93|14.41|16|14.48|15.85|14.34|0
1639010700000|2021-12-09 00:45:00|15.85|14.34|15.77|14.27|16|14.47|15.77|14.27|0
1639011000000|2021-12-09 00:50:00|15.81|14.3|16.13|14.6|16.13|14.6|15.7|14.2|0
1639011300000|2021-12-09 00:55:00|16.06|14.53|15.91|14.39|16.06|14.53|15.87|14.36|0
1639011600000|2021-12-09 01:00:00|15.83|14.33|16.12|14.58|16.19|14.65|15.69|14.19|0
1639011900000|2021-12-09 01:05:00|16.15|14.62|15.97|14.45|16.41|14.85|15.97|14.45|0
1639012200000|2021-12-09 01:10:00|15.93|14.41|15.89|14.37|16.11|14.58|15.89|14.37|0
1639012500000|2021-12-09 01:15:00|15.96|14.44|16.03|14.5|16.25|14.7|15.92|14.41|0
1639012800000|2021-12-09 01:20:00|15.99|14.47|16.31|14.76|16.39|14.83|15.95|14.43|0
1639013100000|2021-12-09 01:25:00|16.28|14.73|16.31|14.75|16.39|14.83|16.23|14.69|0
1639013400000|2021-12-09 01:30:00|16.23|14.69|16.15|14.61|16.38|14.82|15.72|14.22|0
1639013700000|2021-12-09 01:35:00|16.11|14.58|16.67|15.08|16.89|15.29|16.11|14.58|0
1639014000000|2021-12-09 01:40:00|16.59|15.01|16.89|15.28|16.89|15.28|16.59|15.01|0
1639014300000|2021-12-09 01:45:00|16.81|15.21|16.73|15.14|16.81|15.21|16.43|14.87|0
1639014600000|2021-12-09 01:50:00|16.76|15.17|16.61|15.03|16.88|15.27|16.5|14.93|0
1639014900000|2021-12-09 01:55:00|16.65|15.06|16.72|15.12|16.8|15.2|16.57|14.99|0
1639015200000|2021-12-09 02:00:00|16.79|15.19|16.94|15.32|16.94|15.33|16.64|15.06|0
1639015500000|2021-12-09 02:05:00|17.01|15.39|16.63|15.04|17.01|15.39|16.63|15.04|0
1639015800000|2021-12-09 02:10:00|16.66|15.08|16.7|15.11|16.78|15.18|16.4|14.84|0
1639016100000|2021-12-09 02:15:00|16.77|15.17|16.76|15.17|16.92|15.31|16.69|15.1|0
1639016400000|2021-12-09 02:20:00|16.73|15.13|16.83|15.23|16.84|15.24|16.61|15.03|0
1639016700000|2021-12-09 02:25:00|16.76|15.16|17.52|15.85|17.6|15.92|16.72|15.13|0
1639017000000|2021-12-09 02:30:00|17.6|15.92|17.36|15.7|17.6|15.92|17.21|15.57|0
1639017300000|2021-12-09 02:35:00|17.32|15.67|17.23|15.59|17.43|15.77|17.04|15.42|0
1639017600000|2021-12-09 02:40:00|17.27|15.63|17.42|15.76|17.5|15.83|17.27|15.63|0
1639017900000|2021-12-09 02:45:00|17.5|15.83|18.04|16.33|18.13|16.4|17.5|15.83|0
1639018200000|2021-12-09 02:50:00|17.96|16.25|17.88|16.18|18.04|16.33|17.72|16.04|0
1639018500000|2021-12-09 02:55:00|17.8|16.1|18.11|16.39|18.27|16.53|17.8|16.1|0
1639018800000|2021-12-09 03:00:00|18.19|16.46|18.02|16.31|18.27|16.53|18.02|16.31|0
1639019100000|2021-12-09 03:05:00|18.14|16.41|18.42|16.67|18.5|16.74|18.1|16.38|0
1639019400000|2021-12-09 03:10:00|18.5|16.74|18.9|17.1|19.07|17.26|18.34|16.59|0
1639019700000|2021-12-09 03:15:00|18.82|17.03|18.49|16.73|18.9|17.1|18.41|16.65|0
1639020000000|2021-12-09 03:20:00|18.44|16.69|18.16|16.43|18.49|16.73|18|16.28|0
1639020300000|2021-12-09 03:25:00|18.08|16.36|18.31|16.57|18.39|16.64|18.07|16.35|0
1639020600000|2021-12-09 03:30:00|18.15|16.42|18.55|16.78|18.55|16.78|18.15|16.42|0
1639020900000|2021-12-09 03:35:00|18.51|16.74|17.82|16.12|18.51|16.74|17.82|16.12|0
1639021200000|2021-12-09 03:40:00|17.78|16.08|17.58|15.9|17.78|16.08|17.5|15.83|0
1639021500000|2021-12-09 03:45:00|17.5|15.83|17.57|15.9|17.65|15.97|17.49|15.83|0
1639021800000|2021-12-09 03:50:00|17.61|15.93|17.37|15.71|17.61|15.93|17.25|15.61|0
1639022100000|2021-12-09 03:55:00|17.33|15.68|14.76|13.35|17.41|15.75|14.35|12.98|0
1639022400000|2021-12-09 04:00:00|14.62|13.23|14.75|13.35|14.96|13.54|13.69|12.38|0
1639022700000|2021-12-09 04:05:00|14.79|13.38|15.38|13.91|15.63|14.14|14.75|13.35|0
1639023000000|2021-12-09 04:10:00|15.31|13.85|15.02|13.59|15.45|13.98|15.02|13.59|0
1639023300000|2021-12-09 04:15:00|14.95|13.52|15.15|13.71|15.37|13.91|14.88|13.46|0
1639023600000|2021-12-09 04:20:00|15.11|13.68|15.15|13.7|15.29|13.83|15.08|13.64|0
1639023900000|2021-12-09 04:25:00|15.08|13.64|14.86|13.44|15.18|13.73|14.79|13.38|0
1639024200000|2021-12-09 04:30:00|14.79|13.38|14.61|13.22|14.93|13.5|14.61|13.22|0
1639024500000|2021-12-09 04:35:00|14.58|13.19|14.92|13.5|15.06|13.63|14.58|13.19|0
1639024800000|2021-12-09 04:40:00|14.85|13.43|14.98|13.55|14.98|13.55|14.64|13.24|0
1639025100000|2021-12-09 04:45:00|14.91|13.49|14.7|13.3|15.05|13.61|14.7|13.3|0
1639025400000|2021-12-09 04:50:00|14.77|13.36|14.76|13.35|15.04|13.61|14.69|13.29|0
1639025700000|2021-12-09 04:55:00|14.69|13.29|14.41|13.04|14.76|13.35|14.28|12.92|0
1639026000000|2021-12-09 05:00:00|14.28|12.92|14.68|13.28|14.82|13.41|14.28|12.92|0
1639026300000|2021-12-09 05:05:00|14.61|13.22|14.47|13.09|14.88|13.47|14.47|13.09|0
1639026600000|2021-12-09 05:10:00|14.53|13.15|14.56|13.17|14.67|13.27|14.4|13.03|0
1639026900000|2021-12-09 05:15:00|14.46|13.08|14.55|13.17|14.66|13.27|14.46|13.08|0
1639027200000|2021-12-09 05:20:00|14.52|13.14|14.65|13.26|14.79|13.38|14.52|13.14|0
1639027500000|2021-12-09 05:25:00|14.69|13.29|14.65|13.25|14.86|13.44|14.51|13.13|0
1639027800000|2021-12-09 05:30:00|14.58|13.19|14.78|13.37|14.85|13.44|14.57|13.19|0
1639028100000|2021-12-09 05:35:00|14.85|13.43|14.84|13.43|14.85|13.43|14.7|13.3|0
1639028400000|2021-12-09 05:40:00|15.12|13.68|14.9|13.48|15.26|13.81|14.77|13.36|0
1639028700000|2021-12-09 05:45:00|14.83|13.42|14.93|13.51|14.97|13.54|14.69|13.29|0
1639029000000|2021-12-09 05:50:00|14.97|13.54|14.61|13.22|14.97|13.54|14.55|13.16|0
1639029300000|2021-12-09 05:55:00|14.58|13.19|14.27|12.91|14.61|13.22|14.27|12.91|0
1639029600000|2021-12-09 06:00:00|14.2|12.85|14.26|12.9|14.71|13.31|14.2|12.84|0
1639029900000|2021-12-09 06:05:00|14.33|12.96|14.53|13.14|14.67|13.27|14.33|12.96|0
1639030200000|2021-12-09 06:10:00|14.6|13.21|14.66|13.26|14.87|13.45|14.59|13.2|0
1639030500000|2021-12-09 06:15:00|14.62|13.23|14.51|13.13|14.73|13.32|14.45|13.07|0
1639030800000|2021-12-09 06:20:00|14.58|13.19|14.78|13.38|14.78|13.38|14.58|13.19|0
1639031100000|2021-12-09 06:25:00|14.75|13.34|14.85|13.43|14.88|13.46|14.64|13.25|0
1639031400000|2021-12-09 06:30:00|14.92|13.5|14.91|13.49|15.19|13.75|14.85|13.43|0
1639031700000|2021-12-09 06:35:00|15.05|13.62|15.15|13.71|15.19|13.74|14.98|13.55|0
1639032000000|2021-12-09 06:40:00|15.11|13.7|15.18|13.73|15.18|13.74|15.11|13.67|0
1639032300000|2021-12-09 06:45:00|15.21|13.76|15.46|13.98|15.6|14.12|15.21|13.76|0
1639032600000|2021-12-09 06:50:00|15.49|14.02|15.34|13.88|15.6|14.11|15.31|13.85|0
1639032900000|2021-12-09 06:55:00|15.31|13.85|15.34|13.87|15.45|13.98|15.23|13.78|0
1639033200000|2021-12-09 07:00:00|15.37|13.91|15.51|14.03|15.65|14.16|15.02|13.59|0
1639033500000|2021-12-09 07:05:00|15.54|14.06|15.32|13.86|15.72|14.23|15.29|13.83|0
1639033800000|2021-12-09 07:10:00|15.29|13.83|15.42|13.96|15.57|14.09|15.28|13.83|0
1639034100000|2021-12-09 07:15:00|15.39|13.92|15.49|14.01|15.49|14.02|15.21|13.76|0
1639034400000|2021-12-09 07:20:00|15.42|13.95|16.14|14.6|16.36|14.81|15.42|13.95|0
1639034700000|2021-12-09 07:25:00|16.21|14.67|16.21|14.66|16.21|14.67|15.84|14.33|0
1639035000000|2021-12-09 07:30:00|16.28|14.73|16.28|14.73|16.5|14.93|16.13|14.59|0
1639035300000|2021-12-09 07:35:00|16.35|14.79|16.42|14.85|16.42|14.86|16.12|14.59|0
1639035600000|2021-12-09 07:40:00|16.49|14.92|17.33|15.68|17.4|15.75|16.49|14.92|0
1639035900000|2021-12-09 07:45:00|17.25|15.61|16.94|15.33|17.33|15.68|16.79|15.19|0
1639036200000|2021-12-09 07:50:00|17.01|15.39|16.63|15.05|17.09|15.46|16.63|15.05|0
1639036500000|2021-12-09 07:55:00|16.71|15.11|16.59|15.01|16.78|15.18|16.48|14.91|0
1639036800000|2021-12-09 08:00:00|16.66|15.07|15.49|14.02|16.77|15.18|15.46|13.99|0
1639037100000|2021-12-09 08:05:00|15.56|14.08|14.38|13.01|15.67|14.18|14.35|12.98|0
1639037400000|2021-12-09 08:10:00|14.35|12.98|14.62|13.22|14.89|13.47|12.86|11.64|0
1639037700000|2021-12-09 08:15:00|14.79|13.38|15.61|14.13|15.79|14.29|14.79|13.38|0
1639038000000|2021-12-09 08:20:00|15.65|14.16|15.68|14.18|15.79|14.29|15.5|14.03|0
1639038300000|2021-12-09 08:25:00|15.64|14.15|15.57|14.08|15.86|14.35|15.29|13.83|0
1639038600000|2021-12-09 08:30:00|15.35|13.89|15.71|14.21|16.42|14.86|15.28|13.83|0
1639038900000|2021-12-09 08:35:00|15.78|14.28|15.42|13.95|15.78|14.28|15.28|13.83|0
1639039200000|2021-12-09 08:40:00|15.35|13.89|14.76|13.35|15.35|13.89|14.66|13.26|0
1639039500000|2021-12-09 08:45:00|14.79|13.38|15.27|13.81|15.41|13.94|14.59|13.2|0
1639039800000|2021-12-09 08:50:00|15.2|13.75|14.85|13.43|15.41|13.94|14.51|13.13|0
1639040100000|2021-12-09 08:55:00|14.92|13.49|14.57|13.18|14.98|13.55|14.5|13.12|0
1639040400000|2021-12-09 09:00:00|14.64|13.24|14.39|13.02|14.77|13.36|14.23|12.87|0
1639040700000|2021-12-09 09:05:00|14.43|13.05|14.02|12.69|14.73|13.33|14.02|12.69|0
1639041000000|2021-12-09 09:10:00|14.09|12.75|13.66|12.36|14.09|12.75|13.56|12.27|0
1639041300000|2021-12-09 09:15:00|13.63|12.33|13.88|12.56|14.08|12.74|13.59|12.3|0
1639041600000|2021-12-09 09:20:00|13.95|12.62|14.47|13.09|14.54|13.15|13.81|12.5|0
1639041900000|2021-12-09 09:25:00|14.43|13.06|14.4|13.02|14.43|13.06|14.2|12.85|0
1639042200000|2021-12-09 09:30:00|14.33|12.96|14.86|13.45|14.9|13.48|14.26|12.9|0
1639042500000|2021-12-09 09:35:00|15|13.57|14.65|13.26|15.07|13.63|14.65|13.26|0
1639042800000|2021-12-09 09:40:00|14.58|13.19|14.71|13.31|14.78|13.38|14.45|13.07|0
1639043100000|2021-12-09 09:45:00|14.58|13.19|14.71|13.31|14.78|13.37|14.54|13.16|0
1639043400000|2021-12-09 09:50:00|14.64|13.24|14.56|13.18|14.73|13.33|14.56|13.18|0
1639043700000|2021-12-09 09:55:00|14.63|13.24|14.42|13.05|14.63|13.24|14.29|12.93|0
1639044000000|2021-12-09 10:00:00|14.46|13.08|13.72|12.42|14.49|13.11|13.63|12.33|0
1639044300000|2021-12-09 10:05:00|13.76|12.45|13.18|11.92|13.82|12.51|13.18|11.92|0
1639044600000|2021-12-09 10:10:00|13.21|11.95|12.99|11.75|13.55|12.26|12.99|11.75|0
1639044900000|2021-12-09 10:15:00|12.98|11.86|13.08|11.84|14.28|12.92|12.55|11.36|0
1639045200000|2021-12-09 10:20:00|12.87|11.65|12.94|11.71|13.45|12.17|12.87|11.65|0
1639045500000|2021-12-09 10:25:00|12.91|11.68|13.18|11.92|13.37|12.1|12.82|11.6|0
1639045800000|2021-12-09 10:30:00|13.15|11.89|13.36|12.09|13.68|12.38|13.15|11.89|0
1639046100000|2021-12-09 10:35:00|13.3|12.03|13.67|12.37|13.89|12.57|13.3|12.03|0
1639046400000|2021-12-09 10:40:00|13.8|12.48|13.92|12.59|13.92|12.6|13.47|12.19|0
1639046700000|2021-12-09 10:45:00|13.98|12.65|13.69|12.38|13.98|12.65|13.59|12.3|0
1639047000000|2021-12-09 10:50:00|13.72|12.41|13.97|12.64|14|12.67|13.72|12.41|0
1639047300000|2021-12-09 10:55:00|13.9|12.58|13.61|12.31|14.03|12.7|13.58|12.29|0
1639047600000|2021-12-09 11:00:00|13.58|12.29|14.15|12.8|14.18|12.83|13.58|12.28|0
1639047900000|2021-12-09 11:05:00|14.02|12.69|13.63|12.33|14.21|12.86|13.63|12.33|0
1639048200000|2021-12-09 11:10:00|13.69|12.39|12.28|11.11|13.82|12.5|11.99|10.85|0
1639048500000|2021-12-09 11:15:00|12.31|11.14|13.05|11.81|13.06|11.81|12.16|11|0
1639048800000|2021-12-09 11:20:00|13.02|11.78|13.02|11.78|13.42|12.14|12.93|11.7|0
1639049100000|2021-12-09 11:25:00|13.05|11.81|13.41|12.14|13.48|12.2|12.92|11.69|0
1639049400000|2021-12-09 11:30:00|13.48|12.19|13.85|12.53|14.05|12.71|13.35|12.08|0
1639049700000|2021-12-09 11:35:00|13.88|12.56|13.34|12.07|13.88|12.56|13.15|11.9|0
1639050000000|2021-12-09 11:40:00|13.31|12.04|13.15|11.89|13.31|12.04|12.84|11.62|0
1639050300000|2021-12-09 11:45:00|13.21|11.95|12.77|11.56|13.21|11.95|12.53|11.34|0
1639050600000|2021-12-09 11:50:00|12.83|11.61|12.71|11.5|12.83|11.61|12.29|11.12|0
1639050900000|2021-12-09 11:55:00|12.77|11.55|13.25|11.99|13.25|11.99|12.71|11.5|0
1639051200000|2021-12-09 12:00:00|13.16|11.9|13.59|12.3|13.69|12.38|13.07|11.82|0
1639051500000|2021-12-09 12:05:00|13.5|12.21|13.94|12.61|13.94|12.61|13.49|12.21|0
1639051800000|2021-12-09 12:10:00|13.87|12.55|13.87|12.55|13.94|12.61|13.42|12.14|0
1639052100000|2021-12-09 12:15:00|13.93|12.6|14.45|13.07|14.59|13.2|13.93|12.6|0
1639052400000|2021-12-09 12:20:00|14.38|13.01|13.98|12.65|14.48|13.1|13.95|12.62|0
1639052700000|2021-12-09 12:25:00|13.92|12.59|13.78|12.47|14.11|12.77|13.72|12.41|0
1639053000000|2021-12-09 12:30:00|13.85|12.53|13.84|12.52|14.1|12.76|13.78|12.46|0
1639053300000|2021-12-09 12:35:00|13.87|12.55|13.9|12.57|13.9|12.57|13.58|12.29|0
1639053600000|2021-12-09 12:40:00|13.96|12.63|13.76|12.45|14.03|12.69|13.7|12.39|0
1639053900000|2021-12-09 12:45:00|13.7|12.39|13.44|12.16|13.76|12.45|13.25|11.99|0
1639054200000|2021-12-09 12:50:00|13.38|12.1|13.31|12.04|13.44|12.16|13.24|11.98|0
1639054500000|2021-12-09 12:55:00|13.37|12.1|13.81|12.49|14.13|12.79|13.37|12.1|0
1639054800000|2021-12-09 13:00:00|13.74|12.43|13.55|12.26|13.87|12.55|13.3|12.03|0
1639055100000|2021-12-09 13:05:00|13.61|12.31|13.35|12.08|13.61|12.31|13.35|12.08|0
1639055400000|2021-12-09 13:10:00|13.29|12.02|12.55|11.35|13.41|12.13|12.43|11.24|0
1639055700000|2021-12-09 13:15:00|12.67|11.46|13.03|11.79|13.15|11.9|12.61|11.41|0
1639056000000|2021-12-09 13:20:00|12.9|11.67|12.36|11.18|12.9|11.67|12.18|11.02|0
1639056300000|2021-12-09 13:25:00|12.41|11.23|12.71|11.5|12.77|11.56|12.12|10.96|0
1639056600000|2021-12-09 13:30:00|12.77|11.55|12.05|10.9|13.01|11.77|11.82|10.69|0
1639056900000|2021-12-09 13:35:00|11.99|10.85|12.57|11.38|12.79|11.57|11.99|10.85|0
1639057200000|2021-12-09 13:40:00|12.6|11.4|13.12|11.87|13.18|11.93|12.57|11.38|0
1639057500000|2021-12-09 13:45:00|13.06|11.81|13.05|11.81|13.43|12.15|13.05|11.81|0
1639057800000|2021-12-09 13:50:00|13.11|11.86|12.92|11.69|13.3|12.03|12.92|11.69|0
1639058100000|2021-12-09 13:55:00|12.89|11.66|12.98|11.74|13.1|11.85|12.74|11.52|0
1639058400000|2021-12-09 14:00:00|13.04|11.8|13.4|12.13|13.6|12.3|13.04|11.8|0
1639058700000|2021-12-09 14:05:00|13.34|12.07|13.62|12.32|13.65|12.35|13.15|11.9|0
1639059000000|2021-12-09 14:10:00|13.59|12.29|13.65|12.35|13.84|12.52|13.46|12.18|0
1639059300000|2021-12-09 14:15:00|13.58|12.29|13.9|12.57|14.16|12.81|13.58|12.29|0
1639059600000|2021-12-09 14:20:00|13.96|12.63|13.38|12.1|13.96|12.63|13.32|12.05|0
1639059900000|2021-12-09 14:25:00|13.41|12.13|13.44|12.16|13.69|12.39|13.37|12.1|0
1639060200000|2021-12-09 14:30:00|13.21|11.96|14.94|13.52|14.94|13.52|13|11.76|0
1639060500000|2021-12-09 14:35:00|15.15|13.71|14.57|13.19|16.25|14.71|14.34|12.97|0
1639060800000|2021-12-09 14:40:00|14.61|13.22|14.09|12.75|14.85|13.44|13.7|12.4|0
1639061100000|2021-12-09 14:45:00|14.23|12.87|13.05|11.81|14.84|13.43|12.99|11.75|0
1639061400000|2021-12-09 14:50:00|13.11|11.86|13.36|12.09|13.76|12.45|12.61|11.41|0
1639061700000|2021-12-09 14:55:00|13.23|11.97|13.1|11.85|13.36|12.08|11.94|10.81|0
1639062000000|2021-12-09 15:00:00|13.04|11.8|14.2|12.85|14.41|13.04|12.48|11.29|0
1639062300000|2021-12-09 15:05:00|14.07|12.73|13.28|12.01|14.27|12.91|12.59|11.39|0
1639062600000|2021-12-09 15:10:00|13.34|12.07|13.15|11.89|13.79|12.48|12.84|11.61|0
1639062900000|2021-12-09 15:15:00|13.34|12.07|13.59|12.29|13.86|12.54|13.02|11.78|0
1639063200000|2021-12-09 15:20:00|13.82|12.5|12.15|10.99|14.12|12.77|12.09|10.94|0
1639063500000|2021-12-09 15:25:00|12.09|10.94|11.21|10.15|12.57|11.37|11.21|10.15|0
1639063800000|2021-12-09 15:30:00|11.27|10.2|11.51|10.42|11.98|10.83|9.98|8.98|0
1639064100000|2021-12-09 15:35:00|11.46|10.37|11.34|10.26|11.86|10.73|10.68|9.66|0
1639064400000|2021-12-09 15:40:00|11.17|10.11|12.26|11.09|12.44|11.25|10.9|9.86|0
1639064700000|2021-12-09 15:45:00|12.31|11.14|12.94|11.71|13.07|11.82|12.09|10.94|0
1639065000000|2021-12-09 15:50:00|12.88|11.65|12.93|11.7|13|11.76|12.21|11.04|0
1639065300000|2021-12-09 15:55:00|12.87|11.65|13.05|11.81|13.31|12.04|12.69|11.48|0
1639065600000|2021-12-09 16:00:00|13.18|11.92|12.19|11.03|13.3|12.04|12.19|11.03|0
1639065900000|2021-12-09 16:05:00|12.25|11.08|13.1|11.85|13.1|11.86|12.25|11.08|0
1639066200000|2021-12-09 16:10:00|12.98|11.74|12.36|11.18|13.29|12.03|12.24|11.07|0
1639066500000|2021-12-09 16:15:00|12.42|11.24|12.41|11.23|12.48|11.29|11.59|10.49|0
1639066800000|2021-12-09 16:20:00|12.35|11.18|13.66|12.36|13.66|12.36|11.99|10.85|0
1639067100000|2021-12-09 16:25:00|13.59|12.3|14.6|13.21|15.07|13.63|13.46|12.18|0
1639067400000|2021-12-09 16:30:00|14.53|13.15|13.86|12.54|14.67|13.27|13.86|12.54|0
1639067700000|2021-12-09 16:35:00|13.93|12.6|13.66|12.36|14.06|12.72|13.34|12.07|0
1639068000000|2021-12-09 16:40:00|13.59|12.3|13.33|12.06|13.79|12.47|13.14|11.89|0
1639068300000|2021-12-09 16:45:00|13.27|12|12.33|11.16|13.27|12|12.21|11.05|0
1639068600000|2021-12-09 16:50:00|12.3|11.13|12.63|11.43|12.94|11.71|12.27|11.1|0
1639068900000|2021-12-09 16:55:00|12.69|11.48|12.38|11.2|12.94|11.71|11.97|10.83|0
1639069200000|2021-12-09 17:00:00|12.32|11.15|11.9|10.76|12.93|11.7|11.84|10.71|0
1639069500000|2021-12-09 17:05:00|11.96|10.82|12.49|11.3|12.49|11.3|11.72|10.6|0
1639069800000|2021-12-09 17:10:00|12.43|11.24|12.82|11.6|12.91|11.68|12.19|11.03|0
1639070100000|2021-12-09 17:15:00|12.85|11.63|12.35|11.18|13.1|11.85|12.35|11.18|0
1639070400000|2021-12-09 17:20:00|12.29|11.12|13.34|12.07|13.34|12.07|12.29|11.12|0
1639070700000|2021-12-09 17:25:00|13.28|12.01|12.71|11.5|13.28|12.01|12.71|11.5|0
1639071000000|2021-12-09 17:30:00|12.77|11.55|12.92|11.69|13.08|11.83|12.52|11.33|0
1639071300000|2021-12-09 17:35:00|12.89|11.66|13.91|12.58|13.97|12.64|12.89|11.66|0
1639071600000|2021-12-09 17:40:00|13.84|12.52|13.97|12.64|14.17|12.82|13.51|12.23|0
1639071900000|2021-12-09 17:45:00|13.9|12.58|14.5|13.12|14.57|13.18|13.77|12.46|0
1639072200000|2021-12-09 17:50:00|14.43|13.05|13.83|12.51|14.77|13.36|13.63|12.33|0
1639072500000|2021-12-09 17:55:00|13.89|12.57|13.96|12.63|14.09|12.75|13.23|11.97|0
1639072800000|2021-12-09 18:00:00|13.89|12.57|13.28|12.02|13.89|12.57|12.84|11.61|0
1639073100000|2021-12-09 18:05:00|13.22|11.96|13.21|11.95|13.88|12.56|13.15|11.9|0
1639073400000|2021-12-09 18:10:00|13.15|11.9|13.21|11.95|13.54|12.25|12.89|11.66|0
1639073700000|2021-12-09 18:15:00|13.27|12.01|13.59|12.3|13.86|12.54|13.27|12.01|0
1639074000000|2021-12-09 18:20:00|13.53|12.24|12.87|11.65|13.59|12.3|12.78|11.56|0
1639074300000|2021-12-09 18:25:00|12.94|11.7|12.8|11.58|13.13|11.88|12.62|11.42|0
1639074600000|2021-12-09 18:30:00|12.74|11.53|13.44|12.16|13.58|12.29|12.67|11.47|0
1639074900000|2021-12-09 18:35:00|13.31|12.04|14.04|12.7|14.25|12.89|13.24|11.98|0
1639075200000|2021-12-09 18:40:00|13.9|12.58|12.53|11.34|13.97|12.64|12.53|11.34|0
1639075500000|2021-12-09 18:45:00|12.41|11.22|11.79|10.67|12.97|11.74|11.67|10.56|0
1639075800000|2021-12-09 18:50:00|11.73|10.61|11.97|10.83|12.09|10.94|11.32|10.24|0
1639076100000|2021-12-09 18:55:00|12.03|10.88|12.57|11.38|13.15|11.9|12.03|10.88|0
1639076400000|2021-12-09 19:00:00|12.64|11.43|12.51|11.32|13.02|11.78|12.32|11.15|0
1639076700000|2021-12-09 19:05:00|12.47|11.29|12.5|11.31|12.95|11.71|12.26|11.09|0
1639077000000|2021-12-09 19:10:00|12.56|11.37|12|10.86|12.75|11.54|11.64|10.53|0
1639077300000|2021-12-09 19:15:00|12.12|10.97|12.3|11.13|12.49|11.3|11.7|10.59|0
1639077600000|2021-12-09 19:20:00|12.33|11.16|13.05|11.81|13.25|11.99|12.24|11.07|0
1639077900000|2021-12-09 19:25:00|13.08|11.84|11.74|10.62|13.12|11.87|11.56|10.46|0
1639078200000|2021-12-09 19:30:00|11.62|10.52|11.8|10.67|12.04|10.9|11.33|10.25|0
1639078500000|2021-12-09 19:35:00|11.62|10.51|11.49|10.4|11.79|10.67|11.21|10.14|0
1639078800000|2021-12-09 19:40:00|11.44|10.35|11.94|10.8|12.48|11.29|11.32|10.24|0
1639079100000|2021-12-09 19:45:00|11.88|10.75|11.81|10.69|12.11|10.96|11.52|10.43|0
1639079400000|2021-12-09 19:50:00|11.72|10.61|11.12|10.06|11.93|10.79|10.95|9.91|0
1639079700000|2021-12-09 19:55:00|11.17|10.11|12.16|11|12.34|11.16|9.75|8.75|0
1639080000000|2021-12-09 20:00:00|12.1|10.95|11.59|10.49|13.42|12.15|11.59|10.49|0
1639080300000|2021-12-09 20:05:00|11.65|10.54|10.33|9.33|11.77|10.65|10.33|9.33|0
1639080600000|2021-12-09 20:10:00|10.28|9.28|10.91|9.87|11.74|10.63|10.23|9.23|0
1639080900000|2021-12-09 20:15:00|10.86|9.83|10.8|9.77|11.18|10.12|10.39|9.39|0
1639081200000|2021-12-09 20:20:00|10.85|9.82|9.95|8.95|11.01|9.96|9.95|8.95|0
1639081500000|2021-12-09 20:25:00|10|9|10.79|9.76|11.22|10.15|9.71|8.71|0
1639081800000|2021-12-09 20:30:00|10.68|9.66|11.1|10.05|11.66|10.55|10.58|9.57|0
1639082100000|2021-12-09 20:35:00|11.05|10|11.32|10.24|11.71|10.59|10.62|9.61|0
1639082400000|2021-12-09 20:40:00|11.26|10.19|11.76|10.64|12.34|11.16|10.94|9.89|0
1639082700000|2021-12-09 20:45:00|11.81|10.69|11.09|10.03|12.04|10.9|10.71|9.69|0
1639083000000|2021-12-09 20:50:00|11.14|10.08|10.23|9.23|11.36|10.28|10.09|9.09|0
1639083300000|2021-12-09 20:55:00|10.18|9.18|9|8|10.38|9.38|8.74|7.74|0
1639083600000|2021-12-09 21:00:00|8.96|7.96|9.14|8.14|10.15|9.15|8.61|7.61|0
1639083900000|2021-12-09 21:05:00|9.18|8.18|8.65|7.65|9.32|8.32|8.61|7.61|0
1639084200000|2021-12-09 21:10:00|8.69|7.69|9.04|8.04|9.1|8.1|8.69|7.69|0
1639084500000|2021-12-09 21:15:00|9.08|8.08|8.94|7.94|9.08|8.08|8.9|7.9|0
1639084800000|2021-12-09 21:20:00|8.99|7.99|9.12|8.12|9.12|8.12|8.94|7.94|0
1639085100000|2021-12-09 21:25:00|9.07|8.07|9.71|8.71|9.75|8.75|9.07|8.07|0
1639085400000|2021-12-09 21:30:00|9.63|8.63|9.47|8.47|9.75|8.75|9.42|8.42|0
1639085700000|2021-12-09 21:35:00|9.38|8.38|9.46|8.46|9.51|8.51|9.37|8.37|0
1639086000000|2021-12-09 21:40:00|9.55|8.55|9.36|8.36|9.6|8.6|9.36|8.36|0
1639086300000|2021-12-09 21:45:00|9.41|8.41|9.73|8.73|9.73|8.73|9.32|8.32|0
1639086600000|2021-12-09 21:50:00|9.68|8.68|9.68|8.68|9.73|8.73|9.59|8.59|0
1639086900000|2021-12-09 21:55:00|9.72|8.72|9.65|8.65|9.77|8.77|9.63|8.63|0
1639087200000|2021-12-09 22:00:00|9.69|8.69|9.65|8.65|9.73|8.73|9.65|8.65|0
1639087500000|2021-12-09 22:05:00|9.64|8.64|9.65|8.65|9.7|8.7|9.64|8.64|0
1639087800000|2021-12-09 22:10:00|9.67|8.67|9.83|8.83|9.92|8.92|9.67|8.67|0
1639088100000|2021-12-09 22:15:00|9.8|8.8|9.83|8.83|9.85|8.85|9.8|8.8|0
1639088400000|2021-12-09 22:20:00|9.84|8.84|9.85|8.85|9.93|8.93|9.82|8.82|0
1639088700000|2021-12-09 22:25:00|9.86|8.86|9.84|8.84|9.86|8.86|9.83|8.83|0
1639089000000|2021-12-09 22:30:00|9.83|8.83|9.85|8.85|9.88|8.88|9.83|8.83|0
1639089300000|2021-12-09 22:35:00|9.84|8.84|9.87|8.87|9.91|8.91|9.84|8.84|0
1639089600000|2021-12-09 22:40:00|9.85|8.85|9.98|8.98|9.99|8.99|9.84|8.84|0
1639089900000|2021-12-09 22:45:00|9.97|8.97|9.95|8.95|10.01|9.01|9.93|8.93|0
1639090200000|2021-12-09 22:50:00|9.9|8.9|9.86|8.86|9.92|8.92|9.84|8.84|0
1639090500000|2021-12-09 22:55:00|9.85|8.85|9.83|8.83|9.86|8.86|9.83|8.83|0
1639090800000|2021-12-09 23:00:00|9.77|8.77|10.32|9.32|10.32|9.32|9.68|8.68|0
1639091100000|2021-12-09 23:05:00|10.3|9.3|10.54|9.54|10.57|9.57|10.27|9.27|0
1639091400000|2021-12-09 23:10:00|10.57|9.56|10.51|9.51|10.57|9.56|10.42|9.42|0
1639091700000|2021-12-09 23:15:00|10.67|9.65|10.41|9.41|10.72|9.7|10.41|9.41|0
1639092000000|2021-12-09 23:20:00|10.38|9.38|10.3|9.3|10.51|9.51|10.25|9.25|0
1639092300000|2021-12-09 23:25:00|10.35|9.35|11.14|10.08|11.14|10.08|10.17|9.17|0
1639092600000|2021-12-09 23:30:00|11.34|10.26|12.43|11.24|12.52|11.33|11.34|10.26|0
1639092900000|2021-12-09 23:35:00|12.4|11.22|12.51|11.32|12.57|11.37|12.4|11.22|0
1639093200000|2021-12-09 23:40:00|12.45|11.26|12.44|11.26|12.59|11.39|12.41|11.23|0
1639093500000|2021-12-09 23:45:00|12.41|11.23|12.15|10.99|12.44|11.26|12.15|10.99|0
1639093800000|2021-12-09 23:50:00|12.12|10.97|12.09|10.94|12.32|11.14|12.06|10.91|0
1639094100000|2021-12-09 23:55:00|12.14|10.99|11.91|10.78|12.28|11.11|11.91|10.78|0
1639094400000|2021-12-10 00:00:00|12|10.85|11.58|10.47|12.25|11.08|11.47|10.38|0
1639094700000|2021-12-10 00:05:00|11.63|10.52|11.43|10.34|11.79|10.67|11.25|10.17|0
1639095000000|2021-12-10 00:10:00|11.46|10.37|12.35|11.17|12.35|11.17|11.46|10.37|0
1639095300000|2021-12-10 00:15:00|12.23|11.07|11.83|10.7|12.4|11.22|11.78|10.65|0
1639095600000|2021-12-10 00:20:00|11.78|10.65|12.05|10.9|12.05|10.9|11.66|10.55|0
1639095900000|2021-12-10 00:25:00|11.99|10.85|11.65|10.54|12.05|10.9|11.6|10.49|0
1639096200000|2021-12-10 00:30:00|11.54|10.44|11.43|10.34|11.65|10.54|11.32|10.25|0
1639096500000|2021-12-10 00:35:00|11.48|10.39|11.42|10.33|11.59|10.49|11.42|10.33|0
1639096800000|2021-12-10 00:40:00|11.45|10.36|11.41|10.33|11.72|10.6|11.26|10.19|0
1639097100000|2021-12-10 00:45:00|11.44|10.35|11.3|10.22|11.58|10.47|11.14|10.08|0
1639097400000|2021-12-10 00:50:00|11.25|10.18|11.13|10.07|11.35|10.27|11.13|10.07|0
1639097700000|2021-12-10 00:55:00|11.16|10.1|11.02|9.97|11.16|10.1|10.81|9.78|0
1639098000000|2021-12-10 01:00:00|11.13|10.07|10.5|9.5|11.23|10.16|10.4|9.4|0
1639098300000|2021-12-10 01:05:00|10.45|9.45|10.59|9.59|10.75|9.73|10.4|9.4|0
1639098600000|2021-12-10 01:10:00|10.62|9.61|10.49|9.49|10.95|9.91|10.44|9.44|0
1639098900000|2021-12-10 01:15:00|10.46|9.46|10.24|9.24|10.59|9.58|10.15|9.15|0
1639099200000|2021-12-10 01:20:00|10.29|9.29|10.7|9.68|10.73|9.71|10.24|9.24|0
1639099500000|2021-12-10 01:25:00|10.68|9.66|11.14|10.08|11.14|10.08|10.52|9.52|0
1639099800000|2021-12-10 01:30:00|11.17|10.1|11.68|10.56|11.7|10.59|11.08|10.03|0
1639100100000|2021-12-10 01:35:00|11.73|10.61|11.18|10.12|11.79|10.66|11.15|10.09|0
1639100400000|2021-12-10 01:40:00|11.13|10.07|11.77|10.65|11.77|10.65|11.13|10.07|0
1639100700000|2021-12-10 01:45:00|11.72|10.6|11.99|10.85|11.99|10.85|11.66|10.55|0
1639101000000|2021-12-10 01:50:00|11.96|10.82|11.76|10.64|12.05|10.9|11.73|10.62|0
1639101300000|2021-12-10 01:55:00|11.87|10.74|11.75|10.63|11.93|10.79|11.64|10.54|0
1639101600000|2021-12-10 02:00:00|11.7|10.58|11.97|10.83|12.03|10.88|11.64|10.53|0
1639101900000|2021-12-10 02:05:00|11.8|10.68|11.85|10.72|12.02|10.88|11.8|10.67|0
1639102200000|2021-12-10 02:10:00|11.82|10.7|12.01|10.87|12.01|10.87|11.74|10.62|0
1639102500000|2021-12-10 02:15:00|11.96|10.82|11.89|10.76|12.07|10.92|11.89|10.76|0
1639102800000|2021-12-10 02:20:00|11.87|10.74|11.83|10.71|11.95|10.81|11.8|10.68|0
1639103100000|2021-12-10 02:25:00|11.89|10.76|11.83|10.7|11.94|10.81|11.83|10.7|0
1639103400000|2021-12-10 02:30:00|11.88|10.75|11.93|10.79|11.93|10.79|11.76|10.64|0
1639103700000|2021-12-10 02:35:00|11.87|10.74|11.59|10.49|11.9|10.77|11.54|10.44|0
1639104000000|2021-12-10 02:40:00|11.56|10.46|11.53|10.43|11.59|10.49|11.48|10.38|0
1639104300000|2021-12-10 02:45:00|11.58|10.48|11.63|10.52|11.64|10.53|11.5|10.41|0
1639104600000|2021-12-10 02:50:00|11.69|10.57|11.85|10.72|11.91|10.77|11.69|10.57|0
1639104900000|2021-12-10 02:55:00|11.82|10.69|11.9|10.76|11.9|10.77|11.73|10.62|0
1639105200000|2021-12-10 03:00:00|11.92|10.79|12.06|10.91|12.29|11.12|11.84|10.71|0
1639105500000|2021-12-10 03:05:00|12|10.86|12.17|11.01|12.23|11.06|12|10.86|0
1639105800000|2021-12-10 03:10:00|12.14|10.98|12.1|10.95|12.17|11.01|12.05|10.9|0
1639106100000|2021-12-10 03:15:00|12.05|10.9|12.1|10.94|12.16|11|11.99|10.85|0
1639106400000|2021-12-10 03:20:00|12.15|11|12.09|10.94|12.18|11.02|12.03|10.89|0
1639106700000|2021-12-10 03:25:00|12.06|10.91|12.17|11.01|12.2|11.04|12.03|10.89|0
1639107000000|2021-12-10 03:30:00|12.14|10.98|12.13|10.98|12.25|11.08|12.08|10.93|0
1639107300000|2021-12-10 03:35:00|12.08|10.93|11.79|10.67|12.13|10.98|11.79|10.67|0
1639107600000|2021-12-10 03:40:00|11.73|10.61|11.73|10.61|11.78|10.66|11.54|10.44|0
1639107900000|2021-12-10 03:45:00|11.67|10.56|11.5|10.4|11.75|10.63|11.5|10.4|0
1639108200000|2021-12-10 03:50:00|11.44|10.35|11.6|10.5|11.63|10.52|11.44|10.35|0
1639108500000|2021-12-10 03:55:00|11.55|10.45|11.54|10.44|11.65|10.54|11.54|10.44|0
1639108800000|2021-12-10 04:00:00|11.6|10.49|11.53|10.44|11.76|10.64|11.37|10.29|0
1639109100000|2021-12-10 04:05:00|11.59|10.48|11.53|10.43|11.59|10.48|11.48|10.38|0
1639109400000|2021-12-10 04:10:00|11.55|10.45|11.47|10.37|11.58|10.48|11.36|10.28|0
1639109700000|2021-12-10 04:15:00|11.46|10.32|11.4|10.32|11.46|10.35|11.3|10.22|0
1639110000000|2021-12-10 04:20:00|11.43|10.34|11.56|10.46|11.56|10.46|11.4|10.31|0
1639110300000|2021-12-10 04:25:00|11.62|10.51|11.75|10.63|11.78|10.66|11.56|10.46|0
1639110600000|2021-12-10 04:30:00|11.72|10.6|11.55|10.45|11.75|10.63|11.5|10.4|0
1639110900000|2021-12-10 04:35:00|11.6|10.5|11.24|10.17|11.66|10.55|11.24|10.17|0
1639111200000|2021-12-10 04:40:00|11.27|10.2|11.26|10.19|11.37|10.29|11.21|10.15|0
1639111500000|2021-12-10 04:45:00|11.32|10.24|11.42|10.33|11.42|10.33|11.29|10.21|0
1639111800000|2021-12-10 04:50:00|11.45|10.36|10.98|9.94|11.45|10.36|10.98|9.94|0
1639112100000|2021-12-10 04:55:00|11.03|9.98|10.82|9.79|11.03|9.98|10.82|9.79|0
1639112400000|2021-12-10 05:00:00|10.87|9.84|11.08|10.02|11.08|10.02|10.82|9.79|0
1639112700000|2021-12-10 05:05:00|11.05|10|10.65|9.64|11.08|10.02|10.65|9.64|0
1639113000000|2021-12-10 05:10:00|10.67|9.66|9.78|8.78|10.75|9.73|9.78|8.78|0
1639113300000|2021-12-10 05:15:00|9.75|8.75|9.82|8.82|9.84|8.84|9.68|8.68|0
1639113600000|2021-12-10 05:20:00|9.86|8.86|9.67|8.67|9.86|8.86|9.62|8.62|0
1639113900000|2021-12-10 05:25:00|9.72|8.72|9.71|8.71|9.76|8.76|9.66|8.66|0
1639114200000|2021-12-10 05:30:00|9.66|8.66|9.57|8.57|9.71|8.71|9.52|8.52|0
1639114500000|2021-12-10 05:35:00|9.54|8.54|9.56|8.56|9.61|8.61|9.47|8.47|0
1639114800000|2021-12-10 05:40:00|9.58|8.58|9.08|8.08|9.58|8.58|9.05|8.05|0
1639115100000|2021-12-10 05:45:00|9.1|8.1|9.18|8.18|9.23|8.23|9.05|8.05|0
1639115400000|2021-12-10 05:50:00|9.16|8.16|9.09|8.09|9.23|8.23|9.09|8.09|0
1639115700000|2021-12-10 05:55:00|9.11|8.11|9.26|8.26|9.26|8.26|9.09|8.09|0
1639116000000|2021-12-10 06:00:00|9.22|8.22|9.51|8.51|9.51|8.51|9.17|8.17|0
1639116300000|2021-12-10 06:05:00|9.48|8.48|9.76|8.76|9.76|8.76|9.44|8.44|0
1639116600000|2021-12-10 06:10:00|9.71|8.71|9.75|8.75|9.78|8.78|9.66|8.66|0
1639116900000|2021-12-10 06:15:00|9.78|8.78|10.39|9.39|10.44|9.44|9.78|8.78|0
1639117200000|2021-12-10 06:20:00|10.44|9.44|10.43|9.43|10.44|9.44|10.34|9.34|0
1639117500000|2021-12-10 06:25:00|10.38|9.38|10.23|9.23|10.38|9.38|10.23|9.23|0
1639117800000|2021-12-10 06:30:00|10.28|9.28|10.22|9.22|10.3|9.3|10.22|9.22|0
1639118100000|2021-12-10 06:35:00|10.2|9.2|10.22|9.22|10.32|9.32|10.2|9.2|0
1639118400000|2021-12-10 06:40:00|10.17|9.17|10.16|9.16|10.17|9.17|10.12|9.12|0
1639118700000|2021-12-10 06:45:00|10.21|9.21|10.11|9.11|10.21|9.21|10.11|9.11|0
1639119000000|2021-12-10 06:50:00|10.13|9.13|10.25|9.25|10.35|9.35|10.11|9.11|0
1639119300000|2021-12-10 06:55:00|10.3|9.3|10.59|9.58|10.59|9.58|10.27|9.27|0
1639119600000|2021-12-10 07:00:00|10.56|9.56|10.58|9.58|10.85|9.82|10.49|9.49|0
1639119900000|2021-12-10 07:05:00|10.53|9.53|10.42|9.42|10.53|9.53|10.38|9.38|0
1639120200000|2021-12-10 07:10:00|10.38|9.38|10.32|9.32|10.42|9.42|10.27|9.27|0
1639120500000|2021-12-10 07:15:00|10.27|9.27|10.36|9.36|10.44|9.44|10.13|9.13|0
1639120800000|2021-12-10 07:20:00|10.39|9.39|10.74|9.72|10.82|9.79|10.31|9.31|0
1639121100000|2021-12-10 07:25:00|10.77|9.74|10.66|9.64|10.87|9.84|10.66|9.64|0
1639121400000|2021-12-10 07:30:00|10.71|9.69|10.65|9.64|10.76|9.74|10.6|9.59|0
1639121700000|2021-12-10 07:35:00|10.6|9.63|10.54|9.53|10.7|9.68|10.54|9.53|0
1639122000000|2021-12-10 07:40:00|10.48|9.48|10.43|9.43|10.53|9.53|10.43|9.43|0
1639122300000|2021-12-10 07:45:00|10.48|9.48|10.84|9.81|10.84|9.81|10.43|9.43|0
1639122600000|2021-12-10 07:50:00|10.79|9.76|9.94|8.94|10.89|9.86|9.58|8.58|0
1639122900000|2021-12-10 07:55:00|9.96|8.96|9.98|8.98|10.13|9.13|9.88|8.88|0
1639123200000|2021-12-10 08:00:00|10.08|9.08|10.37|9.37|10.47|9.47|9.83|8.83|0
1639123500000|2021-12-10 08:05:00|10.42|9.42|10.62|9.61|10.79|9.76|10.42|9.42|0
1639123800000|2021-12-10 08:10:00|10.67|9.66|10.21|9.21|10.73|9.71|10.11|9.11|0
1639124100000|2021-12-10 08:15:00|10.23|9.23|10.4|9.4|10.4|9.4|10.01|9.01|0
1639124400000|2021-12-10 08:20:00|10.5|9.5|10.15|9.15|10.55|9.55|10.1|9.1|0
1639124700000|2021-12-10 08:25:00|10.19|9.19|10.57|9.56|10.71|9.69|10.19|9.19|0
1639125000000|2021-12-10 08:30:00|10.6|9.59|11.02|9.97|11.08|10.02|10.41|9.41|0
1639125300000|2021-12-10 08:35:00|10.97|9.92|10.74|9.72|11.02|9.97|10.64|9.62|0
1639125600000|2021-12-10 08:40:00|10.72|9.7|10.9|9.86|10.9|9.86|10.52|9.52|0
1639125900000|2021-12-10 08:45:00|10.85|9.81|10.89|9.86|10.95|9.91|10.68|9.66|0
1639126200000|2021-12-10 08:50:00|10.95|9.91|11.62|10.51|11.62|10.51|10.84|9.81|0
1639126500000|2021-12-10 08:55:00|11.68|10.56|11.61|10.51|11.68|10.56|11.5|10.4|0
1639126800000|2021-12-10 09:00:00|11.67|10.56|10.93|9.89|11.67|10.56|10.93|9.89|0
1639127100000|2021-12-10 09:05:00|10.99|9.94|10.37|9.37|10.99|9.94|10.32|9.32|0
1639127400000|2021-12-10 09:10:00|10.42|9.42|10.39|9.39|10.53|9.52|10.32|9.32|0
1639127700000|2021-12-10 09:15:00|10.42|9.42|10.62|9.61|10.74|9.72|10.32|9.32|0
1639128000000|2021-12-10 09:20:00|10.65|9.64|10.75|9.73|10.89|9.86|10.52|9.51|0
1639128300000|2021-12-10 09:25:00|10.73|9.71|10.45|9.45|10.75|9.73|10.4|9.4|0
1639128600000|2021-12-10 09:30:00|10.43|9.43|10.61|9.6|10.66|9.65|10.4|9.4|0
1639128900000|2021-12-10 09:35:00|10.58|9.57|10.93|9.89|11.1|10.04|10.58|9.57|0
1639129200000|2021-12-10 09:40:00|10.96|9.91|10.81|9.78|11.04|9.99|10.7|9.68|0
1639129500000|2021-12-10 09:45:00|10.84|9.81|10.92|9.88|10.98|9.93|10.81|9.78|0
1639129800000|2021-12-10 09:50:00|10.97|9.93|10.91|9.87|11.19|10.13|10.8|9.77|0
1639130100000|2021-12-10 09:55:00|10.97|9.92|10.78|9.76|10.97|9.92|10.4|9.4|0
1639130400000|2021-12-10 10:00:00|10.84|9.81|10.55|9.55|10.84|9.81|10.55|9.55|0
1639130700000|2021-12-10 10:05:00|10.58|9.57|10.66|9.64|10.66|9.64|10.45|9.45|0
1639131000000|2021-12-10 10:10:00|10.63|9.62|10.28|9.28|10.71|9.69|10.28|9.28|0
1639131300000|2021-12-10 10:15:00|10.33|9.33|10.38|9.38|10.49|9.49|10.33|9.33|0
1639131600000|2021-12-10 10:20:00|10.33|9.33|10.42|9.42|10.64|9.63|10.33|9.33|0
1639131900000|2021-12-10 10:25:00|10.48|9.48|10.52|9.52|10.53|9.52|10.37|9.37|0
1639132200000|2021-12-10 10:30:00|10.47|9.47|10.74|9.72|10.74|9.72|10.42|9.42|0
1639132500000|2021-12-10 10:35:00|10.79|9.77|11.01|9.96|11.53|10.44|10.71|9.69|0
1639132800000|2021-12-10 10:40:00|10.9|9.86|10.95|9.91|11.06|10.01|10.81|9.78|0
1639133100000|2021-12-10 10:45:00|10.89|9.85|11.06|10|11.08|10.03|10.83|9.8|0
1639133400000|2021-12-10 10:50:00|10.94|9.9|10.99|9.95|10.99|9.95|10.66|9.65|0
1639133700000|2021-12-10 10:55:00|10.96|9.92|11.04|9.99|11.1|10.04|10.77|9.74|0
1639134000000|2021-12-10 11:00:00|10.99|9.94|11.32|10.24|11.32|10.24|10.99|9.94|0
1639134300000|2021-12-10 11:05:00|11.26|10.19|11.78|10.66|11.84|10.71|11.23|10.16|0
1639134600000|2021-12-10 11:10:00|11.84|10.71|11.78|10.65|11.84|10.71|11.66|10.55|0
1639134900000|2021-12-10 11:15:00|11.77|10.68|11.71|10.59|11.95|10.81|11.59|10.49|0
1639135200000|2021-12-10 11:20:00|11.77|10.65|11.94|10.8|11.94|10.81|11.76|10.64|0
1639135500000|2021-12-10 11:25:00|11.88|10.75|12.24|11.07|12.3|11.13|11.88|10.75|0
1639135800000|2021-12-10 11:30:00|12.2|11.04|11.93|10.79|12.24|11.07|11.81|10.68|0
1639136100000|2021-12-10 11:35:00|11.99|10.85|12.22|11.06|12.29|11.12|11.99|10.85|0
1639136400000|2021-12-10 11:40:00|12.16|11|12.52|11.33|12.71|11.5|12.16|11|0
1639136700000|2021-12-10 11:45:00|12.59|11.39|12.77|11.55|12.77|11.55|12.34|11.16|0
1639137000000|2021-12-10 11:50:00|12.74|11.52|12.46|11.27|12.95|11.72|12.4|11.22|0
1639137300000|2021-12-10 11:55:00|12.37|11.19|12.02|10.88|12.52|11.33|12.02|10.88|0
1639137600000|2021-12-10 12:00:00|11.96|10.82|11.71|10.6|12.14|10.98|11.65|10.54|0
1639137900000|2021-12-10 12:05:00|11.68|10.57|11.35|10.27|11.71|10.6|11.35|10.27|0
1639138200000|2021-12-10 12:10:00|11.38|10.29|11.05|10|11.47|10.38|11|9.95|0
1639138500000|2021-12-10 12:15:00|11.08|10.03|11.05|10|11.17|10.11|10.82|9.79|0
1639138800000|2021-12-10 12:20:00|10.99|9.94|11.45|10.36|11.51|10.41|10.99|9.94|0
1639139100000|2021-12-10 12:25:00|11.39|10.3|11.5|10.41|11.56|10.46|11.21|10.14|0
1639139400000|2021-12-10 12:30:00|11.53|10.43|11.09|10.03|11.56|10.46|11.06|10|0
1639139700000|2021-12-10 12:35:00|11.03|9.98|11.14|10.08|11.2|10.13|10.97|9.93|0
1639140000000|2021-12-10 12:40:00|11.11|10.05|10.9|9.86|11.14|10.08|10.9|9.86|0
1639140300000|2021-12-10 12:45:00|10.84|9.81|10.73|9.7|10.84|9.81|10.53|9.53|0
1639140600000|2021-12-10 12:50:00|10.78|9.76|10.83|9.8|10.83|9.8|10.67|9.65|0
1639140900000|2021-12-10 12:55:00|10.8|9.77|10.77|9.74|10.83|9.8|10.66|9.65|0
1639141200000|2021-12-10 13:00:00|10.74|9.72|10.65|9.64|10.82|9.79|10.49|9.49|0
1639141500000|2021-12-10 13:05:00|10.68|9.66|10.59|9.58|10.71|9.69|10.48|9.48|0
1639141800000|2021-12-10 13:10:00|10.64|9.63|10.58|9.57|10.64|9.63|10.37|9.37|0
1639142100000|2021-12-10 13:15:00|10.64|9.63|11.79|10.67|11.79|10.67|10.64|9.63|0
1639142400000|2021-12-10 13:20:00|11.85|10.72|10.96|9.92|11.85|10.72|10.85|9.82|0
1639142700000|2021-12-10 13:25:00|11.02|9.97|10.99|9.94|11.25|10.18|10.9|9.86|0
1639143000000|2021-12-10 13:30:00|10.93|9.89|14.29|12.93|15.03|13.6|10.84|9.81|0
1639143300000|2021-12-10 13:35:00|14.72|13.32|14.89|13.47|16.06|14.53|14.72|13.32|0
1639143600000|2021-12-10 13:40:00|14.97|13.54|15.03|13.6|15.73|14.23|14.23|12.87|0
1639143900000|2021-12-10 13:45:00|14.88|13.47|14.29|12.93|15.11|13.67|13.86|12.54|0
1639144200000|2021-12-10 13:50:00|14.22|12.86|13.99|12.66|14.65|13.25|13.78|12.47|0
1639144500000|2021-12-10 13:55:00|13.92|12.6|14.27|12.91|14.49|13.11|13.85|12.53|0
1639144800000|2021-12-10 14:00:00|14.42|13.05|14.27|12.91|14.71|13.31|14.2|12.84|0
1639145100000|2021-12-10 14:05:00|14.19|12.84|13.48|12.2|14.48|13.1|13.48|12.2|0
1639145400000|2021-12-10 14:10:00|13.55|12.26|13.89|12.57|14.04|12.7|13.41|12.13|0
1639145700000|2021-12-10 14:15:00|13.97|12.64|13.68|12.37|13.97|12.64|13.47|12.19|0
1639146000000|2021-12-10 14:20:00|13.61|12.31|13.88|12.56|14.02|12.69|13.32|12.06|0
1639146300000|2021-12-10 14:25:00|13.81|12.49|12.84|11.62|13.88|12.56|12.71|11.5|0
1639146600000|2021-12-10 14:30:00|13.04|11.8|13.87|12.55|14.09|12.75|12.18|11.02|0
1639146900000|2021-12-10 14:35:00|14.01|12.68|14.66|13.26|15.18|13.74|12.97|11.73|0
1639147200000|2021-12-10 14:40:00|15.18|13.74|12.82|11.6|15.18|13.74|12.62|11.42|0
1639147500000|2021-12-10 14:45:00|13.02|11.78|11.22|10.15|13.43|12.15|11.04|9.99|0
1639147800000|2021-12-10 14:50:00|11.4|10.31|11.77|10.65|12.51|11.32|10.98|9.93|0
1639148100000|2021-12-10 14:55:00|11.7|10.59|11.28|10.21|11.96|10.82|10.23|9.23|0
1639148400000|2021-12-10 15:00:00|11.19|10.13|11.28|10.2|12.99|11.75|11.1|10.05|0
1639148700000|2021-12-10 15:05:00|11.22|10.15|12.32|11.15|12.65|11.44|11.04|9.99|0
1639149000000|2021-12-10 15:10:00|12.48|11.29|11.81|10.69|12.51|11.32|11.03|9.98|0
1639149300000|2021-12-10 15:15:00|11.75|10.63|13.18|11.92|14.2|12.85|11.44|10.35|0
1639149600000|2021-12-10 15:20:00|13.25|11.98|12.7|11.49|13.48|12.2|12.43|11.25|0
1639149900000|2021-12-10 15:25:00|12.63|11.43|13.23|11.97|13.23|11.97|12.11|10.96|0
1639150200000|2021-12-10 15:30:00|13.3|12.03|10.57|9.56|13.58|12.29|10.24|9.24|0
1639150500000|2021-12-10 15:35:00|10.51|9.51|9.97|8.97|10.57|9.56|9.25|8.25|0
1639150800000|2021-12-10 15:40:00|9.86|8.86|9.75|8.75|10.18|9.18|9.4|8.4|0
1639151100000|2021-12-10 15:45:00|9.65|8.65|8.66|7.66|9.85|8.85|8.66|7.66|0
1639151400000|2021-12-10 15:50:00|8.75|7.75|9.28|8.28|9.54|8.54|8.57|7.57|0
1639151700000|2021-12-10 15:55:00|9.33|8.33|9.79|8.79|9.89|8.89|9.04|8.04|0
1639152000000|2021-12-10 16:00:00|9.84|8.84|8.79|7.79|9.99|8.99|8.69|7.69|0
1639152300000|2021-12-10 16:05:00|8.74|7.74|7.44|6.44|8.79|7.79|7.12|6.12|0
1639152600000|2021-12-10 16:10:00|7.4|6.4|7.99|6.99|7.99|6.99|7.23|6.23|0
1639152900000|2021-12-10 16:15:00|8.03|7.03|8.48|7.48|8.86|7.86|7.64|6.64|0
1639153200000|2021-12-10 16:20:00|8.39|7.39|8.99|7.99|9.09|8.09|8.3|7.3|0
1639153500000|2021-12-10 16:25:00|8.75|7.75|10.21|9.21|10.29|9.29|8.75|7.75|0
1639153800000|2021-12-10 16:30:00|10.23|9.23|8.76|7.76|10.23|9.23|8.52|7.52|0
1639154100000|2021-12-10 16:35:00|8.81|7.81|9.1|8.1|9.46|8.46|8.47|7.47|0
1639154400000|2021-12-10 16:40:00|9.05|8.05|10.3|9.3|10.36|9.36|8.85|7.85|0
1639154700000|2021-12-10 16:45:00|10.35|9.35|10.99|9.95|11.24|10.17|10.35|9.35|0
1639155000000|2021-12-10 16:50:00|10.81|9.78|10.4|9.4|11.36|10.28|10.29|9.29|0
1639155300000|2021-12-10 16:55:00|10.51|9.51|10.8|9.77|10.92|9.88|10.12|9.12|0
1639155600000|2021-12-10 17:00:00|10.98|9.94|10.39|9.39|10.98|9.94|10.06|9.06|0
1639155900000|2021-12-10 17:05:00|10.56|9.55|10.08|9.08|11.44|10.35|9.98|8.98|0
1639156200000|2021-12-10 17:10:00|10.22|9.22|10.19|9.19|10.71|9.69|10.02|9.02|0
1639156500000|2021-12-10 17:15:00|10.25|9.25|9.59|8.59|10.47|9.47|9.48|8.48|0
1639156800000|2021-12-10 17:20:00|9.8|8.8|10.23|9.23|10.23|9.23|9.37|8.37|0
1639157100000|2021-12-10 17:25:00|10.18|9.18|9.81|8.81|10.64|9.62|9.73|8.73|0
1639157400000|2021-12-10 17:30:00|9.84|8.84|9.05|8.05|10.01|9.01|8.9|7.9|0
1639157700000|2021-12-10 17:35:00|9.1|8.1|8.74|7.74|9.36|8.36|8.55|7.55|0
1639158000000|2021-12-10 17:40:00|8.7|7.7|8.84|7.84|9.09|8.09|8.59|7.59|0
1639158300000|2021-12-10 17:45:00|8.79|7.79|9.87|8.87|9.87|8.87|8.59|7.59|0
1639158600000|2021-12-10 17:50:00|9.82|8.82|10.03|9.03|10.09|9.09|9.71|8.71|0
1639158900000|2021-12-10 17:55:00|10.09|9.09|10.48|9.48|10.48|9.48|9.87|8.87|0
1639159200000|2021-12-10 18:00:00|10.42|9.42|11.14|10.08|11.4|10.31|10.03|9.03|0
1639159500000|2021-12-10 18:05:00|11.21|10.14|11.52|10.42|11.78|10.66|10.89|9.86|0
1639159800000|2021-12-10 18:10:00|11.59|10.48|11.39|10.3|11.71|10.6|11.17|10.1|0
1639160100000|2021-12-10 18:15:00|11.45|10.36|11.7|10.59|11.77|10.65|11.13|10.07|0
1639160400000|2021-12-10 18:20:00|11.64|10.53|10.93|9.89|11.64|10.53|10.84|9.81|0
1639160700000|2021-12-10 18:25:00|10.99|9.95|11.37|10.28|11.5|10.4|10.81|9.78|0
1639161000000|2021-12-10 18:30:00|11.3|10.23|11.11|10.05|11.49|10.4|10.86|9.83|0
1639161300000|2021-12-10 18:35:00|11.17|10.11|10.85|9.82|11.2|10.13|10.43|9.43|0
1639161600000|2021-12-10 18:40:00|10.79|9.76|10.78|9.76|10.91|9.87|10.54|9.54|0
1639161900000|2021-12-10 18:45:00|10.85|9.81|10.42|9.42|10.91|9.87|10.31|9.31|0
1639162200000|2021-12-10 18:50:00|10.36|9.36|11.02|9.97|11.09|10.03|10.3|9.3|0
1639162500000|2021-12-10 18:55:00|10.96|9.91|11.39|10.31|11.52|10.43|10.83|9.8|0
1639162800000|2021-12-10 19:00:00|11.46|10.37|11.07|10.02|11.65|10.54|10.82|9.79|0
1639163100000|2021-12-10 19:05:00|11.13|10.07|10.88|9.84|11.32|10.24|10.75|9.73|0
1639163400000|2021-12-10 19:10:00|10.94|9.9|11.18|10.12|11.31|10.23|10.75|9.73|0
1639163700000|2021-12-10 19:15:00|11.25|10.18|11.63|10.52|11.63|10.52|10.93|9.89|0
1639164000000|2021-12-10 19:20:00|11.56|10.46|11.75|10.63|11.89|10.75|11.56|10.46|0
1639164300000|2021-12-10 19:25:00|11.68|10.57|11.74|10.62|11.88|10.75|11.29|10.22|0
1639164600000|2021-12-10 19:30:00|11.81|10.68|10.78|9.76|12.14|10.99|10.57|9.56|0
1639164900000|2021-12-10 19:35:00|10.97|9.92|11.03|9.98|11.28|10.2|10.66|9.64|0
1639165200000|2021-12-10 19:40:00|11.15|10.09|10.89|9.86|11.21|10.15|10.89|9.86|0
1639165500000|2021-12-10 19:45:00|10.96|9.91|10.89|9.85|11.14|10.08|10.64|9.63|0
1639165800000|2021-12-10 19:50:00|10.76|9.74|10.12|9.12|10.95|9.91|10.06|9.06|0
1639166100000|2021-12-10 19:55:00|10.17|9.17|9.84|8.84|10.46|9.46|9.62|8.62|0
1639166400000|2021-12-10 20:00:00|9.75|8.75|9.45|8.45|10.28|9.28|9.45|8.45|0
1639166700000|2021-12-10 20:05:00|9.51|8.51|10.5|9.5|10.74|9.72|9.35|8.35|0
1639167000000|2021-12-10 20:10:00|10.44|9.44|10.61|9.6|10.86|9.83|10.32|9.32|0
1639167300000|2021-12-10 20:15:00|10.67|9.66|11.1|10.04|11.1|10.04|10.43|9.43|0
1639167600000|2021-12-10 20:20:00|11.04|9.99|11.8|10.68|12.07|10.92|10.98|9.93|0
1639167900000|2021-12-10 20:25:00|11.87|10.74|11.8|10.67|12|10.86|11.54|10.44|0
1639168200000|2021-12-10 20:30:00|11.86|10.73|13.02|11.78|13.02|11.78|11.8|10.67|0
1639168500000|2021-12-10 20:35:00|12.95|11.72|12.81|11.59|13.17|11.91|12.46|11.27|0
1639168800000|2021-12-10 20:40:00|12.74|11.52|13.15|11.9|13.23|11.97|12.74|11.52|0
1639169100000|2021-12-10 20:45:00|13.23|11.97|13.07|11.83|14.13|12.78|12.78|11.56|0
1639169400000|2021-12-10 20:50:00|13.03|11.79|13.58|12.29|14.2|12.84|13.03|11.79|0
1639169700000|2021-12-10 20:55:00|13.66|12.36|14.34|12.97|15.05|13.62|13.28|12.02|0
1639170000000|2021-12-10 21:00:00|14.65|13.26|14.65|13.25|14.8|13.39|13.8|12.49|0
1639170300000|2021-12-10 21:05:00|14.72|13.32|14.76|13.35|14.84|13.42|14.41|13.04|0
1639170600000|2021-12-10 21:10:00|14.64|13.24|14.63|13.24|14.72|13.32|14.63|13.24|0
1639382700000|2021-12-13 08:05:00|16.27|14.72|15.49|14.01|16.58|15|15.49|14.01|0
1639383000000|2021-12-13 08:10:00|15.57|14.09|16.25|14.7|16.65|15.07|15.57|14.09|0
1639383300000|2021-12-13 08:15:00|16.43|14.86|17.12|15.52|17.16|15.56|16.08|14.54|0
1639383600000|2021-12-13 08:20:00|17.16|15.56|17.63|16.03|17.81|16.21|16.86|15.26|0
1639383900000|2021-12-13 08:25:00|17.54|15.94|17.45|15.85|17.63|16.03|17.1|15.5|0
1639384200000|2021-12-13 08:30:00|17.36|15.76|17.97|16.37|18.15|16.55|17.01|15.41|0
1639384500000|2021-12-13 08:35:00|18.19|16.59|18.14|16.54|18.24|16.64|17.78|16.18|0
1639384800000|2021-12-13 08:40:00|17.96|16.36|17.86|16.26|18.14|16.54|17.64|16.04|0
1639385100000|2021-12-13 08:45:00|17.9|16.3|18.03|16.43|18.12|16.52|17.8|16.2|0
1639385400000|2021-12-13 08:50:00|18.02|16.42|18.2|16.6|18.56|16.96|17.75|16.15|0
1639385700000|2021-12-13 08:55:00|18.1|16.5|17.29|15.69|18.1|16.5|17.25|15.65|0
1639386000000|2021-12-13 09:00:00|17.16|15.56|18.17|16.57|18.17|16.57|16.94|15.34|0
1639386300000|2021-12-13 09:05:00|18.08|16.48|17.76|16.16|18.31|16.71|17.63|16.03|0
1639386600000|2021-12-13 09:10:00|17.71|16.11|18.93|17.33|19.08|17.48|17.71|16.11|0
1639386900000|2021-12-13 09:15:00|18.98|17.38|19.16|17.56|19.35|17.75|18.98|17.38|0
1639387200000|2021-12-13 09:20:00|19.11|17.51|19.24|17.64|19.43|17.83|18.97|17.37|0
1639387500000|2021-12-13 09:25:00|19.15|17.55|19.23|17.63|19.24|17.64|18.95|17.35|0
1639387800000|2021-12-13 09:30:00|19.33|17.73|19.31|17.71|19.84|18.24|19.22|17.62|0
1639388100000|2021-12-13 09:35:00|19.36|17.76|18.93|17.33|19.5|17.9|18.93|17.33|0
1639388400000|2021-12-13 09:40:00|18.88|17.28|18.82|17.22|19.11|17.51|18.82|17.22|0
1639388700000|2021-12-13 09:45:00|18.91|17.31|19|17.4|19.1|17.5|18.58|16.98|0
1639389000000|2021-12-13 09:50:00|18.95|17.35|18.71|17.11|19|17.4|18.43|16.83|0
1639389300000|2021-12-13 09:55:00|18.61|17.01|18.74|17.14|18.79|17.19|18.33|16.73|0
1639389600000|2021-12-13 10:00:00|18.79|17.19|19.06|17.46|19.25|17.65|18.74|17.14|0
1639389900000|2021-12-13 10:05:00|19.1|17.5|18.58|16.98|19.15|17.55|18.49|16.89|0
1639390200000|2021-12-13 10:10:00|18.49|16.89|17.93|16.33|18.58|16.98|17.75|16.15|0
1639390500000|2021-12-13 10:15:00|17.84|16.24|17.43|15.83|17.84|16.24|17.3|15.7|0
1639390800000|2021-12-13 10:20:00|17.51|15.91|17.55|15.95|17.92|16.32|17.46|15.86|0
1639391100000|2021-12-13 10:25:00|17.33|15.73|17.63|16.03|17.72|16.12|16.89|15.29|0
1639391400000|2021-12-13 10:30:00|17.72|16.12|17.53|15.93|17.81|16.21|17.53|15.93|0
1639391700000|2021-12-13 10:35:00|17.44|15.84|18.06|16.46|18.15|16.55|17.44|15.84|0
1639392000000|2021-12-13 10:40:00|18.15|16.55|18.5|16.9|18.6|17|18.06|16.46|0
1639392300000|2021-12-13 10:45:00|18.6|17|18.49|16.89|18.68|17.08|18.41|16.81|0
1639392600000|2021-12-13 10:50:00|18.58|16.98|18.02|16.42|18.58|16.98|17.84|16.24|0
1639392900000|2021-12-13 10:55:00|17.93|16.33|18.1|16.5|18.1|16.5|17.66|16.06|0
1639393200000|2021-12-13 11:00:00|18.19|16.59|18.74|17.14|18.83|17.23|18.1|16.5|0
1639393500000|2021-12-13 11:05:00|18.83|17.23|18.73|17.13|19.01|17.41|18.64|17.04|0
1639393800000|2021-12-13 11:10:00|18.82|17.22|19.38|17.78|19.77|18.17|18.72|17.12|0
1639394100000|2021-12-13 11:15:00|19.28|17.68|18.89|17.29|19.47|17.87|18.89|17.29|0
1639394400000|2021-12-13 11:20:00|18.8|17.2|18.79|17.19|19.08|17.48|18.61|17.01|0
1639394700000|2021-12-13 11:25:00|18.69|17.09|18.5|16.9|18.87|17.27|18.5|16.9|0
1639395000000|2021-12-13 11:30:00|18.4|16.8|18.21|16.61|18.5|16.9|18.21|16.61|0
1639395300000|2021-12-13 11:35:00|18.25|16.65|18.38|16.78|18.48|16.88|16.99|15.39|0
1639395600000|2021-12-13 11:40:00|18.29|16.69|17.64|16.04|18.84|17.24|17.64|16.04|0
1639395900000|2021-12-13 11:45:00|17.6|16|17.01|15.41|17.64|16.04|16.75|15.16|0
1639396200000|2021-12-13 11:50:00|17.1|15.5|17.27|15.67|17.63|16.03|17.01|15.41|0
1639396500000|2021-12-13 11:55:00|17.26|15.66|17.61|16.01|17.7|16.1|17.26|15.66|0
1639396800000|2021-12-13 12:00:00|17.08|15.48|16.45|14.88|17.08|15.48|16|14.48|0
1639397100000|2021-12-13 12:05:00|16.54|14.96|16.75|15.15|16.89|15.29|16.35|14.79|0
1639397400000|2021-12-13 12:10:00|16.7|15.11|16.51|14.94|16.8|15.2|16.42|14.86|0
1639397700000|2021-12-13 12:15:00|16.56|14.98|15.88|14.37|16.69|15.1|15.88|14.37|0
1639398000000|2021-12-13 12:20:00|15.79|14.29|17.02|15.42|17.2|15.6|15.79|14.29|0
1639398300000|2021-12-13 12:25:00|17.11|15.51|16.3|14.75|17.2|15.6|16.21|14.67|0
1639398600000|2021-12-13 12:30:00|16.21|14.67|16.38|14.82|16.56|14.99|16.12|14.58|0
1639398900000|2021-12-13 12:35:00|16.47|14.9|16.64|15.05|16.69|15.1|16.38|14.82|0
1639399200000|2021-12-13 12:40:00|16.55|14.97|16.81|15.21|16.81|15.21|16.27|14.72|0
1639399500000|2021-12-13 12:45:00|16.72|15.12|16.08|14.55|16.89|15.29|15.82|14.31|0
1639399800000|2021-12-13 12:50:00|16.17|14.63|15.72|14.22|16.34|14.79|15.72|14.22|0
1639400100000|2021-12-13 12:55:00|15.63|14.14|15.7|14.21|15.8|14.3|15.45|13.98|0
1639400400000|2021-12-13 13:00:00|15.79|14.29|15.61|14.12|16.14|14.6|15.53|14.05|0
1639400700000|2021-12-13 13:05:00|15.52|14.04|15.68|14.19|15.69|14.19|15.26|13.81|0
1639401000000|2021-12-13 13:10:00|15.77|14.27|16.29|14.74|16.3|14.74|15.77|14.27|0
1639401300000|2021-12-13 13:15:00|16.02|14.5|15.23|13.78|16.2|14.66|15.15|13.7|0
1639401600000|2021-12-13 13:20:00|15.32|13.86|15.74|14.24|15.74|14.24|15.14|13.7|0
1639401900000|2021-12-13 13:25:00|15.69|14.2|15.99|14.46|15.99|14.46|15.69|14.2|0
1639402200000|2021-12-13 13:30:00|15.9|14.38|16.06|14.53|16.43|14.86|15.89|14.38|0
1639402500000|2021-12-13 13:35:00|16.15|14.61|16.32|14.77|16.32|14.77|15.97|14.45|0
1639402800000|2021-12-13 13:40:00|16.23|14.76|15.78|14.27|16.59|15.01|15.78|14.27|0
1639403100000|2021-12-13 13:45:00|15.86|14.35|15.59|14.11|15.86|14.35|15.34|13.88|0
1639403400000|2021-12-13 13:50:00|15.51|14.03|15.24|13.79|15.67|14.18|15.07|13.63|0
1639403700000|2021-12-13 13:55:00|15.07|13.63|14.97|13.55|15.32|13.86|14.97|13.55|0
1639404000000|2021-12-13 14:00:00|15.01|13.54|13.97|12.64|15.05|13.62|13.97|12.64|0
1639404300000|2021-12-13 14:05:00|14.05|12.72|14.78|13.37|14.87|13.45|14.05|12.72|0
1639404600000|2021-12-13 14:10:00|14.7|13.3|13.95|12.62|14.95|13.52|13.87|12.55|0
1639404900000|2021-12-13 14:15:00|14.03|12.7|13.62|12.33|14.27|12.91|13.62|12.33|0
1639405200000|2021-12-13 14:20:00|13.66|12.36|12.99|11.76|13.94|12.61|12.92|11.69|0
1639405500000|2021-12-13 14:25:00|12.95|11.72|11.39|10.3|12.95|11.72|11.39|10.3|0
1639405800000|2021-12-13 14:30:00|11.25|10.18|11.37|10.29|12.09|10.94|9.64|8.64|0
1639406100000|2021-12-13 14:35:00|11.05|10|10.18|9.18|12.61|11.41|10.01|9.01|0
1639406400000|2021-12-13 14:40:00|10.12|9.12|11.22|10.15|11.82|10.7|10.12|9.12|0
1639406700000|2021-12-13 14:45:00|10.83|9.8|9.82|8.82|11.16|10.09|9.54|8.54|0
1639407000000|2021-12-13 14:50:00|9.65|8.65|8.89|7.89|9.65|8.65|8.33|7.33|0
1639407300000|2021-12-13 14:55:00|8.68|7.68|8.98|7.98|9.97|8.97|8.63|7.63|0
1639407600000|2021-12-13 15:00:00|8.85|7.85|8.46|7.46|8.93|7.93|8.03|7.03|0
1639407900000|2021-12-13 15:05:00|8.51|7.51|8.91|7.91|9.29|8.29|8.36|7.36|0
1639408200000|2021-12-13 15:10:00|8.86|7.86|9.74|8.74|10.06|9.06|8.36|7.36|0
1639408500000|2021-12-13 15:15:00|9.77|8.77|9.37|8.37|10.22|9.22|9.32|8.32|0
1639408800000|2021-12-13 15:20:00|9.43|8.43|7.8|6.8|9.65|8.65|7.53|6.53|0
1639409100000|2021-12-13 15:25:00|7.76|6.76|7.04|6.04|7.99|6.99|6.38|5.38|0
1639409400000|2021-12-13 15:30:00|6.99|5.99|6.85|5.85|6.99|5.99|5.41|4.41|0
1639409700000|2021-12-13 15:35:00|7.02|6.02|7.22|6.22|8.3|7.3|6.93|5.93|0
1639410000000|2021-12-13 15:40:00|7.24|6.24|7.17|6.17|7.66|6.66|6.79|5.79|0
1639410300000|2021-12-13 15:45:00|7|6|8.01|7.01|8.21|7.21|7|6|0
1639410600000|2021-12-13 15:50:00|8.16|7.16|7.55|6.55|8.54|7.54|7.41|6.41|0
1639410900000|2021-12-13 15:55:00|7.59|6.59|7.32|6.32|7.63|6.63|6.89|5.89|0
1639411200000|2021-12-13 16:00:00|7.19|6.19|6.4|5.4|7.63|6.63|6.17|5.17|0
1639411500000|2021-12-13 16:05:00|6.48|5.48|6.92|5.92|7.3|6.3|6.4|5.4|0
1639411800000|2021-12-13 16:10:00|6.79|5.79|6.39|5.39|7.26|6.26|6.1|5.1|0
1639412100000|2021-12-13 16:15:00|6.35|5.35|6.05|5.05|6.82|5.82|5.89|4.89|0
1639412400000|2021-12-13 16:20:00|6.11|5.11|5.92|4.92|6.34|5.34|5.92|4.92|0
1639412700000|2021-12-13 16:25:00|5.96|4.96|6.29|5.29|6.52|5.52|5.36|4.36|0
1639413000000|2021-12-13 16:30:00|6.28|5.28|6.63|5.63|6.91|5.91|5.99|4.99|0
1639413300000|2021-12-13 16:35:00|6.59|5.59|6.54|5.54|7.11|6.11|6.42|5.42|0
1639413600000|2021-12-13 16:40:00|6.58|5.58|6.77|5.77|7.19|6.19|6.58|5.58|0
1639413900000|2021-12-13 16:45:00|6.81|5.81|6.37|5.37|7.06|6.06|6.37|5.37|0
1639414200000|2021-12-13 16:50:00|6.41|5.41|6.1|5.1|6.54|5.54|5.95|4.95|0
1639414500000|2021-12-13 16:55:00|6.06|5.06|6.78|5.78|6.91|5.91|5.95|4.95|0
1639414800000|2021-12-13 17:00:00|6.74|5.74|6.7|5.7|6.74|5.74|5.94|4.94|0
1639415100000|2021-12-13 17:05:00|6.74|5.74|7.44|6.44|7.53|6.53|6.5|5.5|0
1639415400000|2021-12-13 17:10:00|7.4|6.4|7.61|6.61|7.84|6.84|7.22|6.22|0
1639415700000|2021-12-13 17:15:00|7.65|6.65|7.17|6.17|7.65|6.65|7.17|6.17|0
1639416000000|2021-12-13 17:20:00|7.12|6.12|7.46|6.46|7.5|6.5|7.12|6.12|0
1639416300000|2021-12-13 17:25:00|7.55|6.55|7.67|6.67|7.77|6.77|7.41|6.41|0
1639416600000|2021-12-13 17:30:00|7.63|6.63|7.53|6.53|7.8|6.8|7.4|6.4|0
1639416900000|2021-12-13 17:35:00|7.49|6.49|7.78|6.78|8.17|7.17|7.44|6.44|0
1639417200000|2021-12-13 17:40:00|7.73|6.73|7.68|6.68|7.77|6.77|7.41|6.41|0
1639417500000|2021-12-13 17:45:00|7.54|6.54|6.89|5.89|7.54|6.54|6.89|5.89|0
1639417800000|2021-12-13 17:50:00|6.93|5.93|6.51|5.51|7.05|6.05|6.44|5.44|0
1639418100000|2021-12-13 17:55:00|6.55|5.55|6.75|5.75|6.87|5.87|6.36|5.36|0
1639418400000|2021-12-13 18:00:00|6.83|5.83|7.03|6.03|7.38|6.38|6.46|5.46|0
1639418700000|2021-12-13 18:05:00|7.07|6.07|6.81|5.81|7.2|6.2|6.81|5.81|0
1639419000000|2021-12-13 18:10:00|6.85|5.85|6.85|5.85|6.98|5.98|6.65|5.65|0
1639419300000|2021-12-13 18:15:00|6.76|5.76|6.88|5.88|6.97|5.97|6.48|5.48|0
1639419600000|2021-12-13 18:20:00|6.96|5.96|6.75|5.75|7|6|6.51|5.51|0
1639419900000|2021-12-13 18:25:00|6.71|5.71|6.66|5.66|6.79|5.79|6.46|5.46|0
1639420200000|2021-12-13 18:30:00|6.86|5.86|6.18|5.18|6.86|5.86|5.96|4.96|0
1639420500000|2021-12-13 18:35:00|6.22|5.22|6.06|5.06|6.45|5.45|6.03|5.03|0
1639420800000|2021-12-13 18:40:00|6.1|5.1|6.8|5.8|6.96|5.96|6.06|5.06|0
1639421100000|2021-12-13 18:45:00|6.76|5.76|6.35|5.35|6.76|5.76|6.35|5.35|0
1639421400000|2021-12-13 18:50:00|6.39|5.39|7.16|6.16|7.2|6.2|6.39|5.39|0
1639421700000|2021-12-13 18:55:00|7.07|6.07|7.07|6.07|7.24|6.24|6.86|5.86|0
1639422000000|2021-12-13 19:00:00|6.98|5.98|6.81|5.81|7.07|6.07|6.49|5.49|0
1639422300000|2021-12-13 19:05:00|6.85|5.85|6.98|5.98|7.18|6.18|6.72|5.72|0
1639422600000|2021-12-13 19:10:00|6.93|5.93|6.97|5.97|7.19|6.19|6.89|5.89|0
1639422900000|2021-12-13 19:15:00|6.93|5.93|6.92|5.92|6.97|5.97|6.75|5.75|0
1639423200000|2021-12-13 19:20:00|6.96|5.96|7.57|6.57|7.67|6.67|6.92|5.92|0
1639423500000|2021-12-13 19:25:00|7.52|6.52|7.07|6.07|7.62|6.62|6.86|5.86|0
1639423800000|2021-12-13 19:30:00|7.12|6.12|7.28|6.28|7.28|6.28|6.69|5.69|0
1639424100000|2021-12-13 19:35:00|7.26|6.26|6.81|5.81|7.33|6.33|6.69|5.69|0
1639424400000|2021-12-13 19:40:00|6.86|5.86|6.72|5.72|6.98|5.98|6.68|5.68|0
1639424700000|2021-12-13 19:45:00|6.76|5.76|6.55|5.55|6.85|5.85|6.47|5.47|0
1639425000000|2021-12-13 19:50:00|6.59|5.59|6.87|5.87|6.87|5.87|6.55|5.55|0
1639425300000|2021-12-13 19:55:00|6.92|5.92|7.21|6.21|7.22|6.22|6.83|5.83|0
1639425600000|2021-12-13 20:00:00|7.17|6.17|7.37|6.37|7.38|6.38|6.93|5.93|0
1639425900000|2021-12-13 20:05:00|7.28|6.28|6.49|5.49|7.51|6.51|6.45|5.45|0
1639426200000|2021-12-13 20:10:00|6.45|5.45|7.04|6.04|7.13|6.13|6.37|5.37|0
1639426500000|2021-12-13 20:15:00|7.08|6.08|6.6|5.6|7.31|6.31|6.39|5.39|0
1639426800000|2021-12-13 20:20:00|6.68|5.68|6.72|5.72|6.81|5.81|6.23|5.23|0
1639427100000|2021-12-13 20:25:00|6.76|5.76|6.18|5.18|6.85|5.85|6.14|5.14|0
1639427400000|2021-12-13 20:30:00|6.14|5.14|6.83|5.83|6.83|5.83|6.14|5.14|0
1639427700000|2021-12-13 20:35:00|6.79|5.79|6.87|5.87|7.37|6.37|6.74|5.74|0
1639428000000|2021-12-13 20:40:00|6.78|5.78|6.86|5.86|7.63|6.63|6.61|5.61|0
1639428300000|2021-12-13 20:45:00|6.95|5.95|6.35|5.35|7.35|6.35|6.35|5.35|0
1639428600000|2021-12-13 20:50:00|6.07|5.07|4.77|3.77|6.07|5.07|4.77|3.77|0
1639428900000|2021-12-13 20:55:00|4.7|3.7|4.36|3.36|4.93|3.93|4.16|3.16|0
1639429200000|2021-12-13 21:00:00|4.64|3.64|4.49|3.49|4.64|3.64|3.71|2.71|0
1639429500000|2021-12-13 21:05:00|4.46|3.46|4.67|3.67|4.67|3.67|4.28|3.28|0
1639429800000|2021-12-13 21:10:00|4.63|3.63|4.82|3.82|4.91|3.91|4.51|3.51|0
1639430100000|2021-12-13 21:15:00|4.72|3.72|4.79|3.79|4.83|3.83|4.57|3.57|0
1639430400000|2021-12-13 21:20:00|4.75|3.75|4.55|3.55|4.84|3.84|4.55|3.55|0
1639430700000|2021-12-13 21:25:00|4.58|3.58|4.61|3.61|4.7|3.7|4.49|3.49|0
1639431000000|2021-12-13 21:30:00|4.64|3.64|4.6|3.6|4.76|3.76|4.6|3.6|0
1639431300000|2021-12-13 21:35:00|4.57|3.57|4.81|3.81|4.82|3.82|4.57|3.57|0
1639431600000|2021-12-13 21:40:00|4.85|3.85|4.81|3.81|4.87|3.87|4.78|3.78|0
1639431900000|2021-12-13 21:45:00|4.87|3.87|5.16|4.16|5.2|4.2|4.87|3.87|0
1639432200000|2021-12-13 21:50:00|5.2|4.2|5.02|4.02|5.2|4.2|4.86|3.86|0
1639432500000|2021-12-13 21:55:00|5.06|4.06|4.93|3.93|5.06|4.06|4.89|3.89|0
1639432800000|2021-12-13 22:00:00|4.94|3.94|4.93|3.93|4.94|3.94|4.93|3.93|0
1639433100000|2021-12-13 22:05:00|4.91|3.91|4.86|3.86|4.91|3.91|4.83|3.83|0
1639433400000|2021-12-13 22:10:00|4.87|3.87|4.91|3.91|4.92|3.92|4.84|3.84|0
1639433700000|2021-12-13 22:15:00|4.92|3.92|4.89|3.89|4.92|3.92|4.89|3.89|0
1639434000000|2021-12-13 22:20:00|4.86|3.86|4.88|3.88|4.88|3.88|4.85|3.85|0
1639434300000|2021-12-13 22:25:00|4.89|3.89|4.88|3.88|4.9|3.9|4.88|3.88|0
1639434600000|2021-12-13 22:30:00|4.84|3.84|4.86|3.86|4.87|3.87|4.83|3.83|0
1639434900000|2021-12-13 22:35:00|4.85|3.85|4.75|3.75|4.85|3.85|4.72|3.72|0
1639435200000|2021-12-13 22:40:00|4.73|3.73|4.75|3.75|4.76|3.76|4.69|3.69|0
1639435500000|2021-12-13 22:45:00|4.74|3.74|4.78|3.78|4.79|3.79|4.71|3.71|0
1639435800000|2021-12-13 22:50:00|4.77|3.77|4.73|3.73|4.77|3.77|4.73|3.73|0
1639436100000|2021-12-13 22:55:00|4.74|3.74|4.73|3.73|4.78|3.78|4.72|3.72|0
1639436400000|2021-12-13 23:00:00|4.72|3.72|5.13|4.13|5.16|4.16|4.72|3.72|0
1639436700000|2021-12-13 23:05:00|5.2|4.2|5.19|4.19|5.23|4.23|5.14|4.14|0
1639437000000|2021-12-13 23:10:00|5.17|4.17|5|4|5.22|4.22|4.92|3.92|0
1639437300000|2021-12-13 23:15:00|4.98|3.98|4.97|3.97|5.03|4.03|4.78|3.78|0
1639437600000|2021-12-13 23:20:00|5.01|4.01|4.9|3.9|5.04|4.04|4.8|3.8|0
1639437900000|2021-12-13 23:25:00|4.87|3.87|4.62|3.62|5.06|4.06|4.54|3.54|0
1639438200000|2021-12-13 23:30:00|4.57|3.57|4.92|3.92|4.95|3.95|4.57|3.57|0
1639438500000|2021-12-13 23:35:00|4.98|3.98|4.94|3.94|5.12|4.12|4.91|3.91|0
1639438800000|2021-12-13 23:40:00|4.91|3.91|5.07|4.07|5.11|4.11|4.91|3.91|0
1639439100000|2021-12-13 23:45:00|5.11|4.11|4.93|3.93|5.14|4.14|4.9|3.9|0
1639439400000|2021-12-13 23:50:00|4.95|3.95|4.92|3.92|4.96|3.96|4.79|3.79|0
1639439700000|2021-12-13 23:55:00|4.89|3.89|4.95|3.95|4.95|3.95|4.82|3.82|0
1639440000000|2021-12-14 00:00:00|4.92|3.92|5.21|4.21|5.32|4.32|4.92|3.92|0
1639440300000|2021-12-14 00:05:00|5.25|4.25|5.31|4.31|5.32|4.32|5.16|4.16|0
1639440600000|2021-12-14 00:10:00|5.35|4.35|5.23|4.23|5.49|4.49|5.2|4.2|0
1639440900000|2021-12-14 00:15:00|5.31|4.31|5.4|4.4|5.48|4.48|5.23|4.23|0
1639441200000|2021-12-14 00:20:00|5.37|4.37|5.36|4.36|5.51|4.51|5.28|4.28|0
1639441500000|2021-12-14 00:25:00|5.38|4.38|5.21|4.21|5.47|4.47|5.11|4.11|0
1639441800000|2021-12-14 00:30:00|5.23|4.23|5.35|4.35|5.42|4.42|5.12|4.12|0
1639442100000|2021-12-14 00:35:00|5.33|4.33|5.03|4.03|5.38|4.38|5.03|4.03|0
1639442400000|2021-12-14 00:40:00|4.99|3.99|5.23|4.23|5.26|4.26|4.99|3.99|0
1639442700000|2021-12-14 00:45:00|5.26|4.26|5.47|4.47|5.51|4.51|5.21|4.21|0
1639443000000|2021-12-14 00:50:00|5.45|4.45|5.43|4.43|5.5|4.5|5.29|4.29|0
1639443300000|2021-12-14 00:55:00|5.46|4.46|5.49|4.49|5.53|4.53|5.32|4.32|0
1639443600000|2021-12-14 01:00:00|5.53|4.53|5.34|4.34|5.56|4.56|5.34|4.34|0
1639443900000|2021-12-14 01:05:00|5.36|4.36|5.44|4.44|5.48|4.48|5.34|4.34|0
1639444200000|2021-12-14 01:10:00|5.46|4.46|5.36|4.36|5.51|4.51|5.36|4.36|0
1639444500000|2021-12-14 01:15:00|5.34|4.34|5.21|4.21|5.34|4.34|5.08|4.08|0
1639444800000|2021-12-14 01:20:00|5.19|4.19|4.86|3.86|5.19|4.19|4.86|3.86|0
1639445100000|2021-12-14 01:25:00|4.88|3.88|4.96|3.96|5.06|4.06|4.88|3.88|0
1639445400000|2021-12-14 01:30:00|4.97|3.97|5.44|4.44|5.48|4.48|4.92|3.92|0
1639445700000|2021-12-14 01:35:00|5.42|4.42|5.2|4.2|5.47|4.47|5.11|4.11|0
1639446000000|2021-12-14 01:40:00|5.18|4.18|4.87|3.87|5.25|4.25|4.82|3.82|0
1639446300000|2021-12-14 01:45:00|4.84|3.84|4.96|3.96|5.07|4.07|4.83|3.83|0
1639446600000|2021-12-14 01:50:00|4.98|3.98|5.02|4.02|5.09|4.09|4.9|3.9|0
1639446900000|2021-12-14 01:55:00|5.04|4.04|5.05|4.05|5.12|4.12|4.95|3.95|0
1639447200000|2021-12-14 02:00:00|5.02|4.02|5.04|4.04|5.18|4.18|4.91|3.91|0
1639447500000|2021-12-14 02:05:00|4.97|3.97|4.9|3.9|5.04|4.04|4.87|3.87|0
1639447800000|2021-12-14 02:10:00|4.92|3.92|4.99|3.99|5|4|4.87|3.87|0
1639448100000|2021-12-14 02:15:00|4.96|3.96|4.76|3.76|4.96|3.96|4.76|3.76|0
1639448400000|2021-12-14 02:20:00|4.79|3.79|4.93|3.93|4.98|3.98|4.79|3.79|0
1639448700000|2021-12-14 02:25:00|4.91|3.91|4.87|3.87|5.01|4.01|4.86|3.86|0
1639449000000|2021-12-14 02:30:00|4.84|3.84|5.03|4.03|5.03|4.03|4.74|3.74|0
1639449300000|2021-12-14 02:35:00|5.05|4.05|4.91|3.91|5.07|4.07|4.84|3.84|0
1639449600000|2021-12-14 02:40:00|4.89|3.89|5.09|4.09|5.09|4.09|4.89|3.89|0
1639449900000|2021-12-14 02:45:00|5.12|4.12|4.89|3.89|5.12|4.12|4.85|3.85|0
1639450200000|2021-12-14 02:50:00|4.88|3.88|4.71|3.71|4.88|3.88|4.68|3.68|0
1639450500000|2021-12-14 02:55:00|4.68|3.68|4.73|3.73|4.82|3.82|4.67|3.67|0
1639450800000|2021-12-14 03:00:00|4.75|3.75|4.86|3.86|4.87|3.87|4.75|3.75|0
1639451100000|2021-12-14 03:05:00|4.82|3.82|4.72|3.72|4.89|3.89|4.69|3.69|0
1639451400000|2021-12-14 03:10:00|4.69|3.69|4.94|3.94|4.94|3.94|4.69|3.69|0
1639451700000|2021-12-14 03:15:00|4.96|3.96|5|4|5.01|4.01|4.94|3.94|0
1639452000000|2021-12-14 03:20:00|4.99|3.99|5.01|4.01|5.04|4.04|4.93|3.93|0
1639452300000|2021-12-14 03:25:00|5.03|4.03|4.99|3.99|5.03|4.03|4.96|3.96|0
1639452600000|2021-12-14 03:30:00|4.95|3.95|4.8|3.8|4.97|3.97|4.78|3.78|0
1639452900000|2021-12-14 03:35:00|4.78|3.78|4.43|3.43|4.78|3.78|4.08|3.08|0
1639453200000|2021-12-14 03:40:00|4.4|3.4|4.51|3.51|4.55|3.55|4.28|3.28|0
1639453500000|2021-12-14 03:45:00|4.54|3.54|4.63|3.63|4.66|3.66|4.48|3.48|0
1639453800000|2021-12-14 03:50:00|4.66|3.66|4.77|3.77|4.92|3.92|4.63|3.63|0
1639454100000|2021-12-14 03:55:00|4.82|3.82|4.89|3.89|4.98|3.98|4.79|3.79|0
1639454400000|2021-12-14 04:00:00|4.91|3.91|4.97|3.97|5.01|4.01|4.88|3.88|0
1639454700000|2021-12-14 04:05:00|5.01|4.01|4.98|3.98|5.01|4.01|4.93|3.93|0
1639455000000|2021-12-14 04:10:00|4.96|3.96|4.89|3.89|5|4|4.86|3.86|0
1639455300000|2021-12-14 04:15:00|4.86|3.86|4.92|3.92|4.97|3.97|4.86|3.86|0
1639455600000|2021-12-14 04:20:00|4.9|3.9|4.81|3.81|4.92|3.92|4.81|3.81|0
1639455900000|2021-12-14 04:25:00|4.84|3.84|4.8|3.8|4.87|3.87|4.77|3.77|0
1639456200000|2021-12-14 04:30:00|4.77|3.77|4.8|3.8|4.83|3.83|4.7|3.7|0
1639456500000|2021-12-14 04:35:00|4.79|3.79|4.79|3.79|4.83|3.83|4.76|3.76|0
1639456800000|2021-12-14 04:40:00|4.8|3.8|4.85|3.85|4.85|3.85|4.77|3.77|0
1639457100000|2021-12-14 04:45:00|4.83|3.83|4.77|3.77|4.88|3.88|4.75|3.75|0
1639457400000|2021-12-14 04:50:00|4.79|3.79|4.54|3.54|4.82|3.82|4.54|3.54|0
1639457700000|2021-12-14 04:55:00|4.57|3.57|4.69|3.69|4.69|3.69|4.56|3.56|0
1639458000000|2021-12-14 05:00:00|4.66|3.66|4.72|3.72|4.75|3.75|4.6|3.6|0
1639458300000|2021-12-14 05:05:00|4.75|3.75|4.62|3.62|4.75|3.75|4.62|3.62|0
1639458600000|2021-12-14 05:10:00|4.65|3.65|4.61|3.61|4.71|3.71|4.61|3.61|0
1639458900000|2021-12-14 05:15:00|4.63|3.63|4.57|3.57|4.64|3.64|4.51|3.51|0
1639459200000|2021-12-14 05:20:00|4.54|3.54|4.47|3.47|4.6|3.6|4.47|3.47|0
1639459500000|2021-12-14 05:25:00|4.5|3.5|4.65|3.65|4.69|3.69|4.5|3.5|0
1639459800000|2021-12-14 05:30:00|4.62|3.62|4.68|3.68|4.78|3.78|4.52|3.52|0
1639460100000|2021-12-14 05:35:00|4.69|3.69|4.77|3.77|4.84|3.84|4.69|3.69|0
1639460400000|2021-12-14 05:40:00|4.74|3.74|4.63|3.63|4.83|3.83|4.63|3.63|0
1639460700000|2021-12-14 05:45:00|4.66|3.66|4.59|3.59|4.66|3.66|4.58|3.58|0
1639461000000|2021-12-14 05:50:00|4.61|3.61|4.43|3.43|4.62|3.62|4.43|3.43|0
1639461300000|2021-12-14 05:55:00|4.44|3.44|4.52|3.52|4.61|3.61|4.4|3.4|0
1639461600000|2021-12-14 06:00:00|4.55|3.55|4.54|3.54|4.58|3.58|4.39|3.39|0
1639461900000|2021-12-14 06:05:00|4.57|3.57|4.47|3.47|4.57|3.57|4.44|3.44|0
1639462200000|2021-12-14 06:10:00|4.49|3.49|4.37|3.37|4.49|3.49|4.22|3.22|0
1639462500000|2021-12-14 06:15:00|4.36|3.36|4.33|3.33|4.43|3.43|4.26|3.26|0
1639462800000|2021-12-14 06:20:00|4.35|3.35|4.58|3.58|4.61|3.61|4.35|3.35|0
1639463100000|2021-12-14 06:25:00|4.56|3.56|4.66|3.66|4.7|3.7|4.56|3.56|0
1639463400000|2021-12-14 06:30:00|4.68|3.68|4.72|3.72|4.76|3.76|4.6|3.6|0
1639463700000|2021-12-14 06:35:00|4.69|3.69|4.67|3.67|4.72|3.72|4.65|3.65|0
1639464000000|2021-12-14 06:40:00|4.68|3.68|4.71|3.71|4.71|3.71|4.65|3.65|0
1639464300000|2021-12-14 06:45:00|4.72|3.72|4.92|3.92|5.01|4.01|4.72|3.72|0
1639464600000|2021-12-14 06:50:00|4.94|3.94|4.93|3.93|4.99|3.99|4.89|3.89|0
1639464900000|2021-12-14 06:55:00|4.89|3.89|4.75|3.75|4.89|3.89|4.75|3.75|0
1639465200000|2021-12-14 07:00:00|4.82|3.82|4.85|3.85|4.88|3.88|4.69|3.69|0
1639465500000|2021-12-14 07:05:00|4.88|3.88|4.58|3.58|4.91|3.91|4.58|3.58|0
1639465800000|2021-12-14 07:10:00|4.59|3.59|4.86|3.86|4.9|3.9|4.53|3.53|0
1639466100000|2021-12-14 07:15:00|4.9|3.9|5.35|4.35|5.39|4.39|4.86|3.86|0
1639466400000|2021-12-14 07:20:00|5.39|4.39|5.18|4.18|5.42|4.42|5.13|4.13|0
1639466700000|2021-12-14 07:25:00|5.2|4.2|5.12|4.12|5.2|4.2|5.08|4.08|0
1639467000000|2021-12-14 07:30:00|5.15|4.15|5.11|4.11|5.26|4.26|5.08|4.08|0
1639467300000|2021-12-14 07:35:00|5.15|4.15|4.96|3.96|5.15|4.15|4.96|3.96|0
1639467600000|2021-12-14 07:40:00|4.98|3.98|5.17|4.17|5.31|4.31|4.98|3.98|0
1639467900000|2021-12-14 07:45:00|5.18|4.18|5.11|4.11|5.24|4.24|4.99|3.99|0
1639468200000|2021-12-14 07:50:00|5.12|4.12|5.26|4.26|5.33|4.33|5.12|4.12|0
1639468500000|2021-12-14 07:55:00|5.3|4.3|5.49|4.49|5.72|4.72|5.22|4.22|0
1639468800000|2021-12-14 08:00:00|5.56|4.56|6.02|5.02|6.1|5.1|5.56|4.56|0
1639469100000|2021-12-14 08:05:00|6.06|5.06|6.3|5.3|6.38|5.38|6.06|5.06|0
1639469400000|2021-12-14 08:10:00|6.34|5.34|6.16|5.16|6.42|5.42|6.12|5.12|0
1639469700000|2021-12-14 08:15:00|6.08|5.08|5.84|4.84|6.14|5.14|5.8|4.8|0
1639470000000|2021-12-14 08:20:00|5.8|4.8|6.03|5.03|6.15|5.15|5.76|4.76|0
1639470300000|2021-12-14 08:25:00|6.07|5.07|5.86|4.86|6.11|5.11|5.76|4.76|0
1639470600000|2021-12-14 08:30:00|5.92|4.92|5.77|4.77|5.97|4.97|5.66|4.66|0
1639470900000|2021-12-14 08:35:00|5.81|4.81|5.92|4.92|5.93|4.93|5.59|4.59|0
1639471200000|2021-12-14 08:40:00|5.86|4.86|6.03|5.03|6.07|5.07|5.76|4.76|0
1639471500000|2021-12-14 08:45:00|5.99|4.99|5.73|4.73|6.03|5.03|5.71|4.71|0
1639471800000|2021-12-14 08:50:00|5.67|4.67|5.59|4.59|5.82|4.82|5.59|4.59|0
1639472100000|2021-12-14 08:55:00|5.55|4.55|5.36|4.36|5.66|4.66|5.36|4.36|0
1639472400000|2021-12-14 09:00:00|5.39|4.39|5.19|4.19|5.47|4.47|5.17|4.17|0
1639472700000|2021-12-14 09:05:00|5.21|4.21|5.79|4.79|5.79|4.79|5.2|4.2|0
1639473000000|2021-12-14 09:10:00|5.83|4.83|5.35|4.35|5.87|4.87|5.21|4.21|0
1639473300000|2021-12-14 09:15:00|5.37|4.37|5.36|4.36|5.51|4.51|5.33|4.33|0
1639473600000|2021-12-14 09:20:00|5.34|4.34|5.14|4.14|5.54|4.54|5.14|4.14|0
1639473900000|2021-12-14 09:25:00|5.17|4.17|5.06|4.06|5.42|4.42|5.06|4.06|0
1639474200000|2021-12-14 09:30:00|5.03|4.03|5.12|4.12|5.27|4.27|4.89|3.89|0
1639474500000|2021-12-14 09:35:00|5.09|4.09|4.14|3.14|5.12|4.12|4.14|3.14|0
1639474800000|2021-12-14 09:40:00|4.16|3.16|4.46|3.46|4.77|3.77|3.8|2.8|0
1639475100000|2021-12-14 09:45:00|4.4|3.4|4.35|3.35|4.64|3.64|4.28|3.28|0
1639475400000|2021-12-14 09:50:00|4.37|3.37|3.65|2.65|4.39|3.39|3.65|2.65|0
1639475700000|2021-12-14 09:55:00|3.67|2.67|3.75|2.75|3.99|2.99|3.5|2.5|0
1639476000000|2021-12-14 10:00:00|3.79|2.79|3.69|2.69|3.94|2.94|3.53|2.53|0
1639476300000|2021-12-14 10:05:00|3.74|2.74|4.1|3.1|4.1|3.1|3.62|2.62|0
1639476600000|2021-12-14 10:10:00|4.08|3.08|3.99|2.99|4.1|3.1|3.8|2.8|0
1639476900000|2021-12-14 10:15:00|3.97|2.97|3.77|2.77|4.04|3.04|3.75|2.75|0
1639477200000|2021-12-14 10:20:00|3.86|2.86|3.93|2.93|3.96|2.96|3.76|2.76|0
1639477500000|2021-12-14 10:25:00|3.95|2.95|4.02|3.02|4.08|3.08|3.85|2.85|0
1639477800000|2021-12-14 10:30:00|4.04|3.04|4.31|3.31|4.37|3.37|4.02|3.02|0
1639478100000|2021-12-14 10:35:00|4.2|3.2|4.16|3.16|4.37|3.37|4.14|3.14|0
1639478400000|2021-12-14 10:40:00|4.19|3.19|4.08|3.08|4.29|3.29|4.05|3.05|0
1639478700000|2021-12-14 10:45:00|4.11|3.11|3.87|2.87|4.18|3.18|3.82|2.82|0
1639479000000|2021-12-14 10:50:00|3.89|2.89|3.81|2.81|3.89|2.89|3.7|2.7|0
1639479300000|2021-12-14 10:55:00|3.79|2.79|3.98|2.98|4.06|3.06|3.79|2.79|0
1639479600000|2021-12-14 11:00:00|4.01|3.01|4.18|3.18|4.23|3.23|4.01|3.01|0
1639479900000|2021-12-14 11:05:00|4.26|3.26|4.42|3.42|4.42|3.42|4.2|3.2|0
1639480200000|2021-12-14 11:10:00|4.56|3.56|4.41|3.41|4.64|3.64|4.36|3.36|0
1639480500000|2021-12-14 11:15:00|4.47|3.47|4.07|3.07|4.49|3.49|4.06|3.06|0
1639480800000|2021-12-14 11:20:00|4.03|3.03|4.13|3.13|4.18|3.18|3.98|2.98|0
1639481100000|2021-12-14 11:25:00|4.11|3.11|3.96|2.96|4.15|3.15|3.84|2.84|0
1639481400000|2021-12-14 11:30:00|3.95|2.95|3.76|2.76|4.17|3.17|3.76|2.76|0
1639481700000|2021-12-14 11:35:00|3.78|2.78|3.9|2.9|3.92|2.92|3.78|2.78|0
1639482000000|2021-12-14 11:40:00|3.87|2.87|3.87|2.87|3.9|2.9|3.7|2.7|0
1639482300000|2021-12-14 11:45:00|3.88|2.88|3.86|2.86|4.29|3.29|3.76|2.76|0
1639482600000|2021-12-14 11:50:00|3.76|2.76|3.81|2.81|4.09|3.09|3.66|2.66|0
1639482900000|2021-12-14 11:55:00|3.79|2.79|3.87|2.87|4.05|3.05|3.79|2.79|0
1639483200000|2021-12-14 12:00:00|3.89|2.89|4.12|3.12|4.18|3.18|3.83|2.83|0
1639483500000|2021-12-14 12:05:00|4.15|3.15|4.19|3.19|4.31|3.31|4.07|3.07|0
1639483800000|2021-12-14 12:10:00|4.25|3.25|4.35|3.35|4.41|3.41|4.19|3.19|0
1639484100000|2021-12-14 12:15:00|4.33|3.33|4.4|3.4|4.46|3.46|4.32|3.32|0
1639484400000|2021-12-14 12:20:00|4.43|3.43|4.54|3.54|4.54|3.54|4.37|3.37|0
1639484700000|2021-12-14 12:25:00|4.57|3.57|4.53|3.53|4.66|3.66|4.36|3.36|0
1639485000000|2021-12-14 12:30:00|4.56|3.56|4.44|3.44|4.56|3.56|4.27|3.27|0
1639485300000|2021-12-14 12:35:00|4.41|3.41|4.1|3.1|4.44|3.44|4.1|3.1|0
1639485600000|2021-12-14 12:40:00|4.11|3.11|4.04|3.04|4.16|3.16|3.81|2.81|0
1639485900000|2021-12-14 12:45:00|4.01|3.01|4.11|3.11|4.14|3.14|3.98|2.98|0
1639486200000|2021-12-14 12:50:00|4.08|3.08|4.03|3.03|4.14|3.14|4|3|0
1639486500000|2021-12-14 12:55:00|4|3|3.99|2.99|4.07|3.07|3.91|2.91|0
1639486800000|2021-12-14 13:00:00|4.01|3.01|3.98|2.98|4.12|3.12|3.93|2.93|0
1639487100000|2021-12-14 13:05:00|3.96|2.96|4.21|3.21|4.38|3.38|3.88|2.88|0
1639487400000|2021-12-14 13:10:00|4.24|3.24|4.11|3.11|4.32|3.32|4.1|3.1|0
1639487700000|2021-12-14 13:15:00|4.13|3.13|4.12|3.12|4.18|3.18|4.04|3.04|0
1639488000000|2021-12-14 13:20:00|4.06|3.06|3.83|2.83|4.06|3.06|3.63|2.63|0
1639488300000|2021-12-14 13:25:00|3.85|2.85|3.83|2.83|3.88|2.88|3.64|2.64|0
1639488600000|2021-12-14 13:30:00|3.86|2.86|2.66|1.66|3.86|2.86|2.66|1.66|0
1639488900000|2021-12-14 13:35:00|2.62|1.62|2.71|1.71|2.95|1.95|2.6|1.6|0
1639489200000|2021-12-14 13:40:00|2.7|1.7|2.76|1.76|3.13|2.13|2.42|1.42|0
1639489500000|2021-12-14 13:45:00|2.74|1.74|2.56|1.56|2.74|1.74|2.51|1.51|0
1639489800000|2021-12-14 13:50:00|2.53|1.53|2.64|1.64|2.73|1.73|2.49|1.49|0
1639490100000|2021-12-14 13:55:00|2.65|1.65|2.66|1.66|2.84|1.84|2.6|1.6|0
1639490400000|2021-12-14 14:00:00|2.65|1.65|2.76|1.76|2.82|1.82|2.55|1.55|0
1639490700000|2021-12-14 14:05:00|2.75|1.75|2.41|1.41|2.78|1.78|2.41|1.41|0
1639491000000|2021-12-14 14:10:00|2.43|1.43|2.56|1.56|2.6|1.6|2.23|1.23|0
1639491300000|2021-12-14 14:15:00|2.58|1.58|2.48|1.48|2.61|1.61|2.4|1.4|0
1639491600000|2021-12-14 14:20:00|2.43|1.43|2.26|1.26|2.54|1.54|2.25|1.25|0
1639491900000|2021-12-14 14:25:00|2.25|1.25|2.26|1.26|2.38|1.38|2.19|1.19|0
1639492200000|2021-12-14 14:30:00|2.23|1.23|3.12|2.12|3.12|2.12|2.16|1.16|0
1639492500000|2021-12-14 14:35:00|3.2|2.2|3.34|2.34|3.55|2.55|3.04|2.04|0
1639492800000|2021-12-14 14:40:00|3.4|2.4|4.33|3.33|4.33|3.33|3.38|2.38|0
1639493100000|2021-12-14 14:45:00|4.36|3.36|3.91|2.91|4.85|3.85|3.54|2.54|0
1639493400000|2021-12-14 14:50:00|3.96|2.96|3.71|2.71|4.09|3.09|3.49|2.49|0
1639493700000|2021-12-14 14:55:00|3.76|2.76|3.64|2.64|4.31|3.31|3.39|2.39|0
1639494000000|2021-12-14 15:00:00|3.53|2.53|3.02|2.02|3.73|2.73|3.02|2.02|0
1639494300000|2021-12-14 15:05:00|3.04|2.04|3.13|2.13|3.52|2.52|2.95|1.95|0
1639494600000|2021-12-14 15:10:00|3.08|2.08|2.74|1.74|3.17|2.17|2.58|1.58|0
1639494900000|2021-12-14 15:15:00|2.71|1.71|2.7|1.7|2.83|1.83|2.57|1.57|0
1639495200000|2021-12-14 15:20:00|2.73|1.73|3.28|2.28|3.3|2.3|2.54|1.54|0
1639495500000|2021-12-14 15:25:00|3.3|2.3|3.38|2.38|3.76|2.76|3.29|2.29|0
1639495800000|2021-12-14 15:30:00|3.29|2.29|2.97|1.97|3.42|2.42|2.91|1.91|0
1639496100000|2021-12-14 15:35:00|2.95|1.95|2.68|1.68|3.08|2.08|2.63|1.63|0
1639496400000|2021-12-14 15:40:00|2.66|1.66|2.4|1.4|2.76|1.76|2.27|1.27|0
1639496700000|2021-12-14 15:45:00|2.42|1.42|1.89|0.89|2.51|1.51|1.87|0.87|0
1639497000000|2021-12-14 15:50:00|1.97|0.97|2.35|1.35|2.45|1.45|1.78|0.78|0
1639497300000|2021-12-14 15:55:00|2.33|1.33|2.36|1.36|2.39|1.39|2.09|1.09|0
1639497600000|2021-12-14 16:00:00|2.3|1.3|2.31|1.31|2.36|1.36|2.06|1.06|0
1639497900000|2021-12-14 16:05:00|2.34|1.34|2.37|1.37|2.52|1.52|2.28|1.28|0
1639498200000|2021-12-14 16:10:00|2.32|1.32|2.13|1.13|2.47|1.47|2.12|1.12|0
1639498500000|2021-12-14 16:15:00|2.17|1.17|2.55|1.55|2.7|1.7|2.12|1.12|0
1639498800000|2021-12-14 16:20:00|2.49|1.49|2.52|1.52|2.73|1.73|2.33|1.33|0
1639499100000|2021-12-14 16:25:00|2.51|1.51|2.79|1.79|2.83|1.83|2.46|1.46|0
1639499400000|2021-12-14 16:30:00|2.78|1.78|2.06|1.06|2.78|1.78|2.01|1.01|0
1639499700000|2021-12-14 16:35:00|2.08|1.08|2.04|1.04|2.15|1.15|1.99|0.99|0
1639500000000|2021-12-14 16:40:00|2|1|2.02|1.02|2.21|1.21|1.96|0.96|0
1639500300000|2021-12-14 16:45:00|1.98|0.98|2.03|1.03|2.17|1.17|1.96|0.96|0
1639500600000|2021-12-14 16:50:00|2.01|1.01|1.94|0.94|2.15|1.15|1.92|0.92|0
1639500900000|2021-12-14 16:55:00|1.95|0.95|1.83|0.83|2.03|1.03|1.71|0.71|0
1639501200000|2021-12-14 17:00:00|1.82|0.82|1.66|0.66|1.86|0.86|1.66|0.66|0
1639501500000|2021-12-14 17:05:00|1.69|0.69|1.86|0.86|1.89|0.89|1.59|0.59|0
1639501800000|2021-12-14 17:10:00|1.84|0.84|1.72|0.72|1.91|0.91|1.69|0.69|0
1639502100000|2021-12-14 17:15:00|1.7|0.7|1.78|0.78|1.85|0.85|1.58|0.58|0
1639502400000|2021-12-14 17:20:00|1.79|0.79|1.82|0.82|1.92|0.92|1.75|0.75|0
1639502700000|2021-12-14 17:25:00|1.81|0.81|1.99|0.99|2.01|1.01|1.76|0.76|0
1639503000000|2021-12-14 17:30:00|1.95|0.95|1.94|0.94|2.03|1.03|1.8|0.8|0
1639503300000|2021-12-14 17:35:00|1.95|0.95|1.71|0.71|1.98|0.98|1.7|0.7|0
1639503600000|2021-12-14 17:40:00|1.73|0.73|1.59|0.59|1.75|0.75|1.59|0.59|0
1639503900000|2021-12-14 17:45:00|1.58|0.58|1.58|0.58|1.68|0.68|1.54|0.54|0
1639504200000|2021-12-14 17:50:00|1.57|0.57|1.67|0.67|1.67|0.67|1.56|0.56|0
1639504500000|2021-12-14 17:55:00|1.66|0.66|1.65|0.65|1.69|0.69|1.58|0.58|0
1639504800000|2021-12-14 18:00:00|1.66|0.66|1.83|0.83|1.86|0.86|1.6|0.6|0
1639505100000|2021-12-14 18:05:00|1.82|0.82|1.91|0.91|1.95|0.95|1.8|0.8|0
1639505400000|2021-12-14 18:10:00|1.9|0.9|1.85|0.85|1.97|0.97|1.78|0.78|0
1639505700000|2021-12-14 18:15:00|1.86|0.86|1.84|0.84|1.89|0.89|1.77|0.77|0
1639506000000|2021-12-14 18:20:00|1.85|0.85|1.79|0.79|1.87|0.87|1.73|0.73|0
1639506300000|2021-12-14 18:25:00|1.78|0.78|1.9|0.9|1.95|0.95|1.73|0.73|0
1639506600000|2021-12-14 18:30:00|1.82|0.82|1.71|0.71|1.83|0.83|1.7|0.7|0
1639506900000|2021-12-14 18:35:00|1.72|0.72|1.7|0.7|1.81|0.81|1.67|0.67|0
1639507200000|2021-12-14 18:40:00|1.69|0.69|1.58|0.58|1.7|0.7|1.58|0.58|0
1639507500000|2021-12-14 18:45:00|1.59|0.59|1.57|0.57|1.64|0.64|1.56|0.56|0
1639507800000|2021-12-14 18:50:00|1.58|0.58|1.54|0.54|1.65|0.65|1.5|0.5|0
1639508100000|2021-12-14 18:55:00|1.52|0.52|1.53|0.53|1.55|0.55|1.46|0.46|0
1639508400000|2021-12-14 19:00:00|1.51|0.51|1.71|0.71|1.78|0.78|1.48|0.48|0
1639508700000|2021-12-14 19:05:00|1.7|0.7|2.02|1.02|2.02|1.02|1.67|0.67|0
1639509000000|2021-12-14 19:10:00|2.01|1.01|2|1|2.15|1.15|1.97|0.97|0
1639509300000|2021-12-14 19:15:00|1.99|0.99|2.07|1.07|2.12|1.12|1.99|0.99|0
1639509600000|2021-12-14 19:20:00|2.06|1.06|2.17|1.17|2.17|1.17|1.91|0.91|0
1639509900000|2021-12-14 19:25:00|2.16|1.16|2.05|1.05|2.22|1.22|1.99|0.99|0
1639510200000|2021-12-14 19:30:00|2.01|1.01|2.18|1.18|2.24|1.24|1.95|0.95|0
1639510500000|2021-12-14 19:35:00|2.17|1.17|2.13|1.13|2.22|1.22|2.02|1.02|0
1639510800000|2021-12-14 19:40:00|2.15|1.15|2.27|1.27|2.3|1.3|2.09|1.09|0
1639511100000|2021-12-14 19:45:00|2.26|1.26|1.81|0.81|2.31|1.31|1.79|0.79|0
1639511400000|2021-12-14 19:50:00|1.8|0.8|1.81|0.81|1.85|0.85|1.72|0.72|0
1639511700000|2021-12-14 19:55:00|1.8|0.8|1.9|0.9|1.91|0.91|1.73|0.73|0
1639512000000|2021-12-14 20:00:00|1.89|0.89|2.23|1.23|2.25|1.25|1.87|0.87|0
1639512300000|2021-12-14 20:05:00|2.22|1.22|2.34|1.34|2.37|1.37|2.1|1.1|0
1639512600000|2021-12-14 20:10:00|2.37|1.37|2.25|1.25|2.49|1.49|2.13|1.13|0
1639512900000|2021-12-14 20:15:00|2.29|1.29|1.93|0.93|2.3|1.3|1.68|0.68|0
1639513200000|2021-12-14 20:20:00|1.88|0.88|1.89|0.89|1.95|0.95|1.77|0.77|0
1639513500000|2021-12-14 20:25:00|1.9|0.9|1.72|0.72|2.14|1.14|1.72|0.72|0
1639513800000|2021-12-14 20:30:00|1.7|0.7|1.8|0.8|1.87|0.87|1.63|0.63|0
1639514100000|2021-12-14 20:35:00|1.82|0.82|1.69|0.69|1.97|0.97|1.66|0.66|0
1639514400000|2021-12-14 20:40:00|1.7|0.7|1.4|0.4|1.7|0.7|1.4|0.4|0
1639514700000|2021-12-14 20:45:00|1.41|0.41|1.29|0.29|1.53|0.53|1.29|0.29|0
1639515000000|2021-12-14 20:50:00|1.33|0.33|1.19|0.19|1.43|0.43|1.18|0.18|0
1639515300000|2021-12-14 20:55:00|1.2|0.2|1.61|0.61|1.61|0.61|1.19|0.19|0
1639515600000|2021-12-14 21:00:00|1.65|0.65|1.54|0.54|1.65|0.65|1.46|0.46|0
1639515900000|2021-12-14 21:05:00|1.52|0.52|1.59|0.59|1.61|0.61|1.52|0.52|0
1639516200000|2021-12-14 21:10:00|1.58|0.58|1.44|0.44|1.61|0.61|1.42|0.42|0
1639516500000|2021-12-14 21:15:00|1.45|0.45|1.48|0.48|1.48|0.48|1.44|0.44|0
1639516800000|2021-12-14 21:20:00|1.49|0.49|1.52|0.52|1.52|0.52|1.46|0.46|0
1639517100000|2021-12-14 21:25:00|1.53|0.53|1.5|0.5|1.53|0.53|1.5|0.5|0
1639517400000|2021-12-14 21:30:00|1.52|0.52|1.53|0.53|1.58|0.58|1.52|0.52|0
1639517700000|2021-12-14 21:35:00|1.52|0.52|1.56|0.56|1.56|0.56|1.52|0.52|0
1639518000000|2021-12-14 21:40:00|1.57|0.57|1.58|0.58|1.59|0.59|1.56|0.56|0
1639518300000|2021-12-14 21:45:00|1.59|0.59|1.6|0.6|1.6|0.6|1.53|0.53|0
1639518600000|2021-12-14 21:50:00|1.59|0.59|1.6|0.6|1.62|0.62|1.59|0.59|0
1639518900000|2021-12-14 21:55:00|1.61|0.61|1.59|0.59|1.61|0.61|1.58|0.58|0
1639519200000|2021-12-14 22:00:00|1.58|0.58|1.57|0.57|1.59|0.59|1.56|0.56|0
1639519500000|2021-12-14 22:05:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1639519800000|2021-12-14 22:10:00|1.54|0.54|1.56|0.56|1.56|0.56|1.54|0.54|0
1639520100000|2021-12-14 22:15:00|1.55|0.55|1.55|0.55|1.56|0.56|1.54|0.54|0
1639520400000|2021-12-14 22:20:00|1.54|0.54|1.54|0.54|1.54|0.54|1.54|0.54|0
1639520700000|2021-12-14 22:25:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1639521000000|2021-12-14 22:30:00|1.53|0.53|1.54|0.54|1.54|0.54|1.53|0.53|0
1639521300000|2021-12-14 22:35:00|1.53|0.53|1.52|0.52|1.55|0.55|1.51|0.51|0
1639521600000|2021-12-14 22:40:00|1.51|0.51|1.51|0.51|1.51|0.51|1.51|0.51|0
1639521900000|2021-12-14 22:45:00|1.52|0.52|1.51|0.51|1.52|0.52|1.51|0.51|0
1639522200000|2021-12-14 22:50:00|1.52|0.52|1.52|0.52|1.52|0.52|1.52|0.52|0
1639522500000|2021-12-14 22:55:00|1.53|0.53|1.52|0.52|1.54|0.54|1.52|0.52|0
1639522800000|2021-12-14 23:00:00|1.53|0.53|1.56|0.56|1.57|0.57|1.51|0.51|0
1639523100000|2021-12-14 23:05:00|1.57|0.57|1.56|0.56|1.57|0.57|1.54|0.54|0
1639523400000|2021-12-14 23:10:00|1.57|0.57|1.64|0.64|1.65|0.65|1.56|0.56|0
1639523700000|2021-12-14 23:15:00|1.65|0.65|1.55|0.55|1.65|0.65|1.55|0.55|0
1639524000000|2021-12-14 23:20:00|1.56|0.56|1.44|0.44|1.6|0.6|1.44|0.44|0
1639524300000|2021-12-14 23:25:00|1.46|0.46|1.37|0.37|1.47|0.47|1.37|0.37|0
1639524600000|2021-12-14 23:30:00|1.38|0.38|1.42|0.42|1.42|0.42|1.34|0.34|0
1639524900000|2021-12-14 23:35:00|1.41|0.41|1.37|0.37|1.43|0.43|1.36|0.36|0
1639525200000|2021-12-14 23:40:00|1.38|0.38|1.44|0.44|1.44|0.44|1.36|0.36|0
1639525500000|2021-12-14 23:45:00|1.43|0.43|1.44|0.44|1.44|0.44|1.41|0.41|0
1639525800000|2021-12-14 23:50:00|1.43|0.43|1.47|0.47|1.49|0.49|1.42|0.42|0
1639526100000|2021-12-14 23:55:00|1.48|0.48|1.43|0.43|1.49|0.49|1.43|0.43|0
1639526400000|2021-12-15 00:00:00|1.44|0.44|1.52|0.52|1.52|0.52|1.41|0.41|0
1639526700000|2021-12-15 00:05:00|1.53|0.53|1.6|0.6|1.62|0.62|1.51|0.51|0
1639527000000|2021-12-15 00:10:00|1.59|0.59|1.57|0.57|1.62|0.62|1.56|0.56|0
1639527300000|2021-12-15 00:15:00|1.56|0.56|1.6|0.6|1.63|0.63|1.56|0.56|0
1639527600000|2021-12-15 00:20:00|1.59|0.59|1.62|0.62|1.62|0.62|1.53|0.53|0
1639527900000|2021-12-15 00:25:00|1.61|0.61|1.64|0.64|1.65|0.65|1.6|0.6|0
1639528200000|2021-12-15 00:30:00|1.65|0.65|1.67|0.67|1.67|0.67|1.61|0.61|0
1639528500000|2021-12-15 00:35:00|1.68|0.68|1.67|0.67|1.69|0.69|1.62|0.62|0
1639528800000|2021-12-15 00:40:00|1.66|0.66|1.58|0.58|1.67|0.67|1.57|0.57|0
1639529100000|2021-12-15 00:45:00|1.59|0.59|1.58|0.58|1.61|0.61|1.57|0.57|0
1639529400000|2021-12-15 00:50:00|1.57|0.57|1.59|0.59|1.62|0.62|1.56|0.56|0
1639529700000|2021-12-15 00:55:00|1.6|0.6|1.59|0.59|1.63|0.63|1.57|0.57|0
1639530000000|2021-12-15 01:00:00|1.58|0.58|1.55|0.55|1.6|0.6|1.51|0.51|0
1639530300000|2021-12-15 01:05:00|1.54|0.54|1.5|0.5|1.54|0.54|1.49|0.49|0
1639530600000|2021-12-15 01:10:00|1.51|0.51|1.44|0.44|1.51|0.51|1.44|0.44|0
1639530900000|2021-12-15 01:15:00|1.43|0.43|1.36|0.36|1.43|0.43|1.3|0.3|0
1639531200000|2021-12-15 01:20:00|1.37|0.37|1.4|0.4|1.45|0.45|1.36|0.36|0
1639531500000|2021-12-15 01:25:00|1.41|0.41|1.25|0.25|1.41|0.41|1.25|0.25|0
1639531800000|2021-12-15 01:30:00|1.24|0.24|1.25|0.25|1.3|0.3|1.22|0.22|0
1639532100000|2021-12-15 01:35:00|1.26|0.26|1.33|0.33|1.33|0.33|1.23|0.23|0
1639532400000|2021-12-15 01:40:00|1.34|0.34|1.35|0.35|1.38|0.38|1.33|0.33|0
1639532700000|2021-12-15 01:45:00|1.33|0.33|1.35|0.35|1.39|0.39|1.33|0.33|0
1639533000000|2021-12-15 01:50:00|1.36|0.36|1.37|0.37|1.42|0.42|1.33|0.33|0
1639533300000|2021-12-15 01:55:00|1.38|0.38|1.45|0.45|1.47|0.47|1.38|0.38|0
1639533600000|2021-12-15 02:00:00|1.44|0.44|1.44|0.44|1.5|0.5|1.42|0.42|0
1639533900000|2021-12-15 02:05:00|1.43|0.43|1.41|0.41|1.46|0.46|1.4|0.4|0
1639534200000|2021-12-15 02:10:00|1.4|0.4|1.42|0.42|1.43|0.43|1.38|0.38|0
1639534500000|2021-12-15 02:15:00|1.43|0.43|1.32|0.32|1.44|0.44|1.31|0.31|0
1639534800000|2021-12-15 02:20:00|1.31|0.31|1.36|0.36|1.36|0.36|1.3|0.3|0
1639535100000|2021-12-15 02:25:00|1.35|0.35|1.3|0.3|1.35|0.35|1.27|0.27|0
1639535400000|2021-12-15 02:30:00|1.31|0.31|1.41|0.41|1.42|0.42|1.29|0.29|0
1639535700000|2021-12-15 02:35:00|1.42|0.42|1.47|0.47|1.48|0.48|1.4|0.4|0
1639536000000|2021-12-15 02:40:00|1.44|0.44|1.42|0.42|1.47|0.47|1.41|0.41|0
1639536300000|2021-12-15 02:45:00|1.43|0.43|1.45|0.45|1.46|0.46|1.4|0.4|0
1639536600000|2021-12-15 02:50:00|1.44|0.44|1.46|0.46|1.5|0.5|1.44|0.44|0
1639536900000|2021-12-15 02:55:00|1.47|0.47|1.47|0.47|1.49|0.49|1.43|0.43|0
1639537200000|2021-12-15 03:00:00|1.48|0.48|1.49|0.49|1.52|0.52|1.47|0.47|0
1639537500000|2021-12-15 03:05:00|1.48|0.48|1.49|0.49|1.5|0.5|1.47|0.47|0
1639537800000|2021-12-15 03:10:00|1.48|0.48|1.53|0.53|1.55|0.55|1.47|0.47|0
1639538100000|2021-12-15 03:15:00|1.52|0.52|1.48|0.48|1.53|0.53|1.46|0.46|0
1639538400000|2021-12-15 03:20:00|1.5|0.5|1.5|0.5|1.52|0.52|1.49|0.49|0
1639538700000|2021-12-15 03:25:00|1.49|0.49|1.46|0.46|1.49|0.49|1.45|0.45|0
1639539000000|2021-12-15 03:30:00|1.47|0.47|1.46|0.46|1.49|0.49|1.46|0.46|0
1639539300000|2021-12-15 03:35:00|1.47|0.47|1.49|0.49|1.5|0.5|1.46|0.46|0
1639539600000|2021-12-15 03:40:00|1.48|0.48|1.5|0.5|1.5|0.5|1.48|0.48|0
1639539900000|2021-12-15 03:45:00|1.51|0.51|1.54|0.54|1.55|0.55|1.5|0.5|0
1639540200000|2021-12-15 03:50:00|1.52|0.52|1.55|0.55|1.55|0.55|1.52|0.52|0
1639540500000|2021-12-15 03:55:00|1.54|0.54|1.53|0.53|1.55|0.55|1.52|0.52|0
1639540800000|2021-12-15 04:00:00|1.54|0.54|1.52|0.52|1.55|0.55|1.52|0.52|0
1639541100000|2021-12-15 04:05:00|1.51|0.51|1.53|0.53|1.53|0.53|1.51|0.51|0
1639541400000|2021-12-15 04:10:00|1.52|0.52|1.52|0.52|1.52|0.52|1.51|0.51|0
1639541700000|2021-12-15 04:15:00|1.5|0.5|1.53|0.53|1.55|0.55|1.5|0.5|0
1639542000000|2021-12-15 04:20:00|1.52|0.52|1.5|0.5|1.53|0.53|1.49|0.49|0
1639542300000|2021-12-15 04:25:00|1.49|0.49|1.45|0.45|1.5|0.5|1.44|0.44|0
1639542600000|2021-12-15 04:30:00|1.46|0.46|1.5|0.5|1.5|0.5|1.45|0.45|0
1639542900000|2021-12-15 04:35:00|1.51|0.51|1.52|0.52|1.52|0.52|1.49|0.49|0
1639543200000|2021-12-15 04:40:00|1.51|0.51|1.5|0.5|1.53|0.53|1.5|0.5|0
1639543500000|2021-12-15 04:45:00|1.49|0.49|1.51|0.51|1.51|0.51|1.49|0.49|0
1639543800000|2021-12-15 04:50:00|1.5|0.5|1.48|0.48|1.51|0.51|1.48|0.48|0
1639544100000|2021-12-15 04:55:00|1.49|0.49|1.47|0.47|1.49|0.49|1.46|0.46|0
1639544400000|2021-12-15 05:00:00|1.48|0.48|1.49|0.49|1.49|0.49|1.45|0.45|0
1639544700000|2021-12-15 05:05:00|1.48|0.48|1.42|0.42|1.48|0.48|1.42|0.42|0
1639545000000|2021-12-15 05:10:00|1.41|0.41|1.37|0.37|1.41|0.41|1.35|0.35|0
1639545300000|2021-12-15 05:15:00|1.38|0.38|1.37|0.37|1.41|0.41|1.37|0.37|0
1639545600000|2021-12-15 05:20:00|1.36|0.36|1.37|0.37|1.38|0.38|1.33|0.33|0
1639545900000|2021-12-15 05:25:00|1.38|0.38|1.42|0.42|1.42|0.42|1.37|0.37|0
1639546200000|2021-12-15 05:30:00|1.41|0.41|1.49|0.49|1.49|0.49|1.4|0.4|0
1639546500000|2021-12-15 05:35:00|1.46|0.46|1.46|0.46|1.47|0.47|1.45|0.45|0
1639546800000|2021-12-15 05:40:00|1.47|0.47|1.46|0.46|1.48|0.48|1.46|0.46|0
1639547100000|2021-12-15 05:45:00|1.47|0.47|1.47|0.47|1.48|0.48|1.46|0.46|0
1639547400000|2021-12-15 05:50:00|1.46|0.46|1.47|0.47|1.47|0.47|1.46|0.46|0
1639547700000|2021-12-15 05:55:00|1.46|0.46|1.44|0.44|1.51|0.51|1.43|0.43|0
1639548000000|2021-12-15 06:00:00|1.49|0.49|1.53|0.53|1.56|0.56|1.44|0.44|0
1639548300000|2021-12-15 06:05:00|1.55|0.55|1.5|0.5|1.56|0.56|1.49|0.49|0
1639548600000|2021-12-15 06:10:00|1.51|0.51|1.5|0.5|1.52|0.52|1.45|0.45|0
1639548900000|2021-12-15 06:15:00|1.51|0.51|1.45|0.45|1.52|0.52|1.45|0.45|0
1639549200000|2021-12-15 06:20:00|1.46|0.46|1.4|0.4|1.47|0.47|1.39|0.39|0
1639549500000|2021-12-15 06:25:00|1.39|0.39|1.39|0.39|1.41|0.41|1.38|0.38|0
1639549800000|2021-12-15 06:30:00|1.4|0.4|1.24|0.24|1.4|0.4|1.24|0.24|0
1639550100000|2021-12-15 06:35:00|1.23|0.23|1.25|0.25|1.25|0.25|1.21|0.21|0
1639550400000|2021-12-15 06:40:00|1.26|0.26|1.22|0.22|1.28|0.28|1.21|0.21|0
1639550700000|2021-12-15 06:45:00|1.21|0.21|1.25|0.25|1.25|0.25|1.21|0.21|0
1639551000000|2021-12-15 06:50:00|1.24|0.24|1.16|0.16|1.25|0.25|1.16|0.16|0
1639551300000|2021-12-15 06:55:00|1.17|0.17|1.16|0.16|1.17|0.17|1.12|0.12|0
1639551600000|2021-12-15 07:00:00|1.14|0.14|1.06|0.06|1.2|0.2|1.04|0.04|0
1639551900000|2021-12-15 07:05:00|1.07|0.07|1.09|0.09|1.11|0.11|1.06|0.06|0
1639552200000|2021-12-15 07:10:00|1.08|0.08|1.09|0.09|1.1|0.1|1.04|0.04|0
1639552500000|2021-12-15 07:15:00|1.1|0.1|1.11|0.11|1.12|0.12|1.07|0.07|0
1639552800000|2021-12-15 07:20:00|1.12|0.12|1.14|0.14|1.15|0.15|1.09|0.09|0
1639553100000|2021-12-15 07:25:00|1.13|0.13|1.11|0.11|1.14|0.14|1.09|0.09|0
1639553400000|2021-12-15 07:30:00|1.1|0.1|1.12|0.12|1.13|0.13|1.09|0.09|0
1639553700000|2021-12-15 07:35:00|1.16|0.16|1.23|0.23|1.25|0.25|1.13|0.13|0
1639554000000|2021-12-15 07:40:00|1.25|0.25|1.42|0.42|1.42|0.42|1.24|0.24|0
1639554300000|2021-12-15 07:45:00|1.43|0.43|1.45|0.45|1.47|0.47|1.4|0.4|0
1639554600000|2021-12-15 07:50:00|1.44|0.44|1.44|0.44|1.46|0.46|1.39|0.39|0
1639554900000|2021-12-15 07:55:00|1.43|0.43|1.35|0.35|1.44|0.44|1.34|0.34|0
1639555200000|2021-12-15 08:00:00|1.34|0.34|1.48|0.48|1.56|0.56|1.34|0.34|0
1639555500000|2021-12-15 08:05:00|1.51|0.51|1.55|0.55|1.59|0.59|1.46|0.46|0
1639555800000|2021-12-15 08:10:00|1.56|0.56|1.47|0.47|1.57|0.57|1.45|0.45|0
1639556100000|2021-12-15 08:15:00|1.49|0.49|1.58|0.58|1.58|0.58|1.44|0.44|0
1639556400000|2021-12-15 08:20:00|1.59|0.59|1.53|0.53|1.6|0.6|1.51|0.51|0
1639556700000|2021-12-15 08:25:00|1.54|0.54|1.4|0.4|1.54|0.54|1.4|0.4|0
1639557000000|2021-12-15 08:30:00|1.39|0.39|1.36|0.36|1.44|0.44|1.35|0.35|0
1639557300000|2021-12-15 08:35:00|1.37|0.37|1.33|0.33|1.4|0.4|1.3|0.3|0
1639557600000|2021-12-15 08:40:00|1.32|0.32|1.36|0.36|1.37|0.37|1.28|0.28|0
1639557900000|2021-12-15 08:45:00|1.37|0.37|1.33|0.33|1.4|0.4|1.33|0.33|0
1639558200000|2021-12-15 08:50:00|1.34|0.34|1.48|0.48|1.49|0.49|1.33|0.33|0
1639558500000|2021-12-15 08:55:00|1.49|0.49|1.36|0.36|1.49|0.49|1.35|0.35|0
1639558800000|2021-12-15 09:00:00|1.35|0.35|1.36|0.36|1.42|0.42|1.35|0.35|0
1639559100000|2021-12-15 09:05:00|1.37|0.37|1.33|0.33|1.39|0.39|1.31|0.31|0
1639559400000|2021-12-15 09:10:00|1.34|0.34|1.21|0.21|1.34|0.34|1.21|0.21|0
1639559700000|2021-12-15 09:15:00|1.2|0.2|1.13|0.13|1.23|0.23|1.13|0.13|0
1639560000000|2021-12-15 09:20:00|1.14|0.14|1.09|0.09|1.14|0.14|1.09|0.09|0
1639560300000|2021-12-15 09:25:00|1.11|0.11|1.07|0.07|1.11|0.11|1.02|0.02|0
1639560600000|2021-12-15 09:30:00|1.05|0.05|1.28|0.28|1.3|0.3|1.05|0.05|0
1639560900000|2021-12-15 09:35:00|1.27|0.27|1.3|0.3|1.34|0.34|1.27|0.27|0
1639561200000|2021-12-15 09:40:00|1.29|0.29|1.27|0.27|1.31|0.31|1.22|0.22|0
1639561500000|2021-12-15 09:45:00|1.26|0.26|1.29|0.29|1.31|0.31|1.26|0.26|0
1639561800000|2021-12-15 09:50:00|1.28|0.28|1.23|0.23|1.31|0.31|1.23|0.23|0
1639562100000|2021-12-15 09:55:00|1.22|0.22|1.24|0.24|1.3|0.3|1.22|0.22|0
1639562400000|2021-12-15 10:00:00|1.23|0.23|1.26|0.26|1.28|0.28|1.2|0.2|0
1639562700000|2021-12-15 10:05:00|1.27|0.27|1.25|0.25|1.28|0.28|1.25|0.25|0
1639563000000|2021-12-15 10:10:00|1.26|0.26|1.21|0.21|1.26|0.26|1.2|0.2|0
1639563300000|2021-12-15 10:15:00|1.22|0.22|1.27|0.27|1.29|0.29|1.21|0.21|0
1639563600000|2021-12-15 10:20:00|1.26|0.26|1.25|0.25|1.27|0.27|1.23|0.23|0
1639563900000|2021-12-15 10:25:00|1.26|0.26|1.3|0.3|1.31|0.31|1.25|0.25|0
1639564200000|2021-12-15 10:30:00|1.31|0.31|1.28|0.28|1.35|0.35|1.27|0.27|0
1639564500000|2021-12-15 10:35:00|1.26|0.26|1.29|0.29|1.3|0.3|1.26|0.26|0
1639564800000|2021-12-15 10:40:00|1.28|0.28|1.32|0.32|1.32|0.32|1.26|0.26|0
1639565100000|2021-12-15 10:45:00|1.3|0.3|1.29|0.29|1.32|0.32|1.27|0.27|0
1639565400000|2021-12-15 10:50:00|1.28|0.28|1.29|0.29|1.3|0.3|1.26|0.26|0
1639565700000|2021-12-15 10:55:00|1.3|0.3|1.37|0.37|1.38|0.38|1.24|0.24|0
1639566000000|2021-12-15 11:00:00|1.36|0.36|1.28|0.28|1.38|0.38|1.28|0.28|0
1639566300000|2021-12-15 11:05:00|1.29|0.29|1.26|0.26|1.32|0.32|1.26|0.26|0
1639566600000|2021-12-15 11:10:00|1.25|0.25|1.22|0.22|1.26|0.26|1.21|0.21|0
1639566900000|2021-12-15 11:15:00|1.23|0.23|1.2|0.2|1.25|0.25|1.2|0.2|0
1639567200000|2021-12-15 11:20:00|1.21|0.21|1.15|0.15|1.21|0.21|1.08|0.08|0
1639567500000|2021-12-15 11:25:00|1.16|0.16|1.17|0.17|1.19|0.19|1.15|0.15|0
1639567800000|2021-12-15 11:30:00|1.12|0.12|1.09|0.09|1.14|0.14|1.08|0.08|0
1639568100000|2021-12-15 11:35:00|1.08|0.08|1.24|0.24|1.25|0.25|1.08|0.08|0
1639568400000|2021-12-15 11:40:00|1.23|0.23|1.25|0.25|1.28|0.28|1.23|0.23|0
1639568700000|2021-12-15 11:45:00|1.24|0.24|1.28|0.28|1.29|0.29|1.24|0.24|0
1639569000000|2021-12-15 11:50:00|1.29|0.29|1.29|0.29|1.32|0.32|1.27|0.27|0
1639569300000|2021-12-15 11:55:00|1.28|0.28|1.28|0.28|1.32|0.32|1.28|0.28|0
1639569600000|2021-12-15 12:00:00|1.29|0.29|1.3|0.3|1.37|0.37|1.29|0.29|0
1639569900000|2021-12-15 12:05:00|1.31|0.31|1.33|0.33|1.33|0.33|1.29|0.29|0
1639570200000|2021-12-15 12:10:00|1.34|0.34|1.37|0.37|1.38|0.38|1.31|0.31|0
1639570500000|2021-12-15 12:15:00|1.36|0.36|1.42|0.42|1.45|0.45|1.36|0.36|0
1639570800000|2021-12-15 12:20:00|1.41|0.41|1.32|0.32|1.41|0.41|1.31|0.31|0
1639571100000|2021-12-15 12:25:00|1.31|0.31|1.42|0.42|1.42|0.42|1.31|0.31|0
1639571400000|2021-12-15 12:30:00|1.41|0.41|1.43|0.43|1.45|0.45|1.41|0.41|0
1639571700000|2021-12-15 12:35:00|1.42|0.42|1.37|0.37|1.43|0.43|1.37|0.37|0
1639572000000|2021-12-15 12:40:00|1.38|0.38|1.4|0.4|1.41|0.41|1.37|0.37|0
1639572300000|2021-12-15 12:45:00|1.39|0.39|1.37|0.37|1.47|0.47|1.33|0.33|0
1639572600000|2021-12-15 12:50:00|1.38|0.38|1.31|0.31|1.38|0.38|1.29|0.29|0
1639572900000|2021-12-15 12:55:00|1.32|0.32|1.3|0.3|1.34|0.34|1.27|0.27|0
1639573200000|2021-12-15 13:00:00|1.29|0.29|1.31|0.31|1.37|0.37|1.27|0.27|0
1639573500000|2021-12-15 13:05:00|1.3|0.3|1.22|0.22|1.33|0.33|1.17|0.17|0
1639573800000|2021-12-15 13:10:00|1.23|0.23|1.33|0.33|1.34|0.34|1.23|0.23|0
1639574100000|2021-12-15 13:15:00|1.32|0.32|1.36|0.36|1.36|0.36|1.31|0.31|0
1639574400000|2021-12-15 13:20:00|1.37|0.37|1.35|0.35|1.45|0.45|1.35|0.35|0
1639574700000|2021-12-15 13:25:00|1.36|0.36|1.34|0.34|1.38|0.38|1.32|0.32|0
1639575000000|2021-12-15 13:30:00|1.33|0.33|1.38|0.38|1.53|0.53|1.31|0.31|0
1639575300000|2021-12-15 13:35:00|1.37|0.37|1.37|0.37|1.39|0.39|1.31|0.31|0
1639575600000|2021-12-15 13:40:00|1.36|0.36|1.25|0.25|1.36|0.36|1.25|0.25|0
1639575900000|2021-12-15 13:45:00|1.26|0.26|1.29|0.29|1.34|0.34|1.25|0.25|0
1639576200000|2021-12-15 13:50:00|1.3|0.3|1.27|0.27|1.32|0.32|1.25|0.25|0
1639576500000|2021-12-15 13:55:00|1.28|0.28|1.25|0.25|1.29|0.29|1.19|0.19|0
1639576800000|2021-12-15 14:00:00|1.23|0.23|1.3|0.3|1.31|0.31|1.17|0.17|0
1639577100000|2021-12-15 14:05:00|1.29|0.29|1.34|0.34|1.35|0.35|1.25|0.25|0
1639577400000|2021-12-15 14:10:00|1.33|0.33|1.3|0.3|1.34|0.34|1.26|0.26|0
1639577700000|2021-12-15 14:15:00|1.31|0.31|1.31|0.31|1.33|0.33|1.28|0.28|0
1639578000000|2021-12-15 14:20:00|1.32|0.32|1.29|0.29|1.37|0.37|1.29|0.29|0
1639578300000|2021-12-15 14:25:00|1.3|0.3|1.27|0.27|1.31|0.31|1.25|0.25|0
1639578600000|2021-12-15 14:30:00|1.28|0.28|1.1|0.1|1.39|0.39|1.1|0.1|0
1639578900000|2021-12-15 14:35:00|1.12|0.12|1.31|0.31|1.32|0.32|1.07|0.07|0
1639579200000|2021-12-15 14:40:00|1.28|0.28|1.3|0.3|1.42|0.42|1.21|0.21|0
1639579500000|2021-12-15 14:45:00|1.32|0.32|1.3|0.3|1.42|0.42|1.2|0.2|0
1639579800000|2021-12-15 14:50:00|1.31|0.31|1.32|0.32|1.35|0.35|1.24|0.24|0
1639580100000|2021-12-15 14:55:00|1.31|0.31|1.3|0.3|1.39|0.39|1.25|0.25|0
1639580400000|2021-12-15 15:00:00|1.31|0.31|1.38|0.38|1.43|0.43|1.16|0.16|0
1639580700000|2021-12-15 15:05:00|1.37|0.37|1.34|0.34|1.46|0.46|1.34|0.34|0
1639581000000|2021-12-15 15:10:00|1.33|0.33|1.32|0.32|1.44|0.44|1.27|0.27|0
1639581300000|2021-12-15 15:15:00|1.35|0.35|1.29|0.29|1.42|0.42|1.27|0.27|0
1639581600000|2021-12-15 15:20:00|1.27|0.27|1.35|0.35|1.45|0.45|1.27|0.27|0
1639581900000|2021-12-15 15:25:00|1.36|0.36|1.37|0.37|1.4|0.4|1.32|0.32|0
1639582200000|2021-12-15 15:30:00|1.39|0.39|1.33|0.33|1.43|0.43|1.26|0.26|0
1639582500000|2021-12-15 15:35:00|1.32|0.32|1.52|0.52|1.53|0.53|1.32|0.32|0
1639582800000|2021-12-15 15:40:00|1.5|0.5|1.35|0.35|1.59|0.59|1.35|0.35|0
1639583100000|2021-12-15 15:45:00|1.34|0.34|1.19|0.19|1.36|0.36|1.19|0.19|0
1639583400000|2021-12-15 15:50:00|1.21|0.21|1.14|0.14|1.22|0.22|1.14|0.14|0
1639583700000|2021-12-15 15:55:00|1.15|0.15|1.25|0.25|1.27|0.27|1.09|0.09|0
1639584000000|2021-12-15 16:00:00|1.27|0.27|1.3|0.3|1.35|0.35|1.2|0.2|0
1639584300000|2021-12-15 16:05:00|1.29|0.29|1.18|0.18|1.31|0.31|1.18|0.18|0
1639584600000|2021-12-15 16:10:00|1.17|0.17|1.12|0.12|1.21|0.21|1.1|0.1|0
1639584900000|2021-12-15 16:15:00|1.11|0.11|1.05|0.05|1.14|0.14|1.04|0.04|0
1639585200000|2021-12-15 16:20:00|1.06|0.06|1.25|0.25|1.27|0.27|1.02|0.02|0
1639585500000|2021-12-15 16:25:00|1.26|0.26|1.19|0.19|1.3|0.3|1.18|0.18|0
1639585800000|2021-12-15 16:30:00|1.18|0.18|1.18|0.18|1.27|0.27|1.13|0.13|0
1639586100000|2021-12-15 16:35:00|1.2|0.2|1.15|0.15|1.2|0.2|1.11|0.11|0
1639586400000|2021-12-15 16:40:00|1.16|0.16|1.18|0.18|1.2|0.2|1.1|0.1|0
1639586700000|2021-12-15 16:45:00|1.19|0.19|1.25|0.25|1.26|0.26|1.15|0.15|0
1639587000000|2021-12-15 16:50:00|1.24|0.24|1.28|0.28|1.29|0.29|1.18|0.18|0
1639587300000|2021-12-15 16:55:00|1.27|0.27|1.25|0.25|1.31|0.31|1.21|0.21|0
1639587600000|2021-12-15 17:00:00|1.24|0.24|1.33|0.33|1.34|0.34|1.23|0.23|0
1639587900000|2021-12-15 17:05:00|1.34|0.34|1.22|0.22|1.35|0.35|1.19|0.19|0
1639588200000|2021-12-15 17:10:00|1.23|0.23|1.2|0.2|1.25|0.25|1.19|0.19|0
1639588500000|2021-12-15 17:15:00|1.21|0.21|1.11|0.11|1.21|0.21|1.11|0.11|0
1639588800000|2021-12-15 17:20:00|1.12|0.12|1.15|0.15|1.17|0.17|1.11|0.11|0
1639589100000|2021-12-15 17:25:00|1.14|0.14|1.42|0.42|1.42|0.42|1.14|0.14|0
1639589400000|2021-12-15 17:30:00|1.41|0.41|1.46|0.46|1.46|0.46|1.36|0.36|0
1639589700000|2021-12-15 17:35:00|1.45|0.45|1.36|0.36|1.48|0.48|1.36|0.36|0
1639590000000|2021-12-15 17:40:00|1.37|0.37|1.29|0.29|1.38|0.38|1.28|0.28|0
1639590300000|2021-12-15 17:45:00|1.3|0.3|1.3|0.3|1.36|0.36|1.26|0.26|0
1639590600000|2021-12-15 17:50:00|1.31|0.31|1.44|0.44|1.44|0.44|1.3|0.3|0
1639590900000|2021-12-15 17:55:00|1.43|0.43|1.44|0.44|1.47|0.47|1.38|0.38|0
1639591200000|2021-12-15 18:00:00|1.42|0.42|1.36|0.36|1.45|0.45|1.36|0.36|0
1639591500000|2021-12-15 18:05:00|1.35|0.35|1.48|0.48|1.5|0.5|1.35|0.35|0
1639591800000|2021-12-15 18:10:00|1.49|0.49|1.42|0.42|1.49|0.49|1.36|0.36|0
1639592100000|2021-12-15 18:15:00|1.41|0.41|1.46|0.46|1.47|0.47|1.36|0.36|0
1639592400000|2021-12-15 18:20:00|1.45|0.45|1.39|0.39|1.45|0.45|1.36|0.36|0
1639592700000|2021-12-15 18:25:00|1.37|0.37|1.39|0.39|1.43|0.43|1.35|0.35|0
1639593000000|2021-12-15 18:30:00|1.4|0.4|1.45|0.45|1.51|0.51|1.38|0.38|0
1639593300000|2021-12-15 18:35:00|1.46|0.46|1.42|0.42|1.51|0.51|1.41|0.41|0
1639593600000|2021-12-15 18:40:00|1.41|0.41|1.5|0.5|1.5|0.5|1.36|0.36|0
1639593900000|2021-12-15 18:45:00|1.49|0.49|1.41|0.41|1.51|0.51|1.4|0.4|0
1639594200000|2021-12-15 18:50:00|1.42|0.42|1.31|0.31|1.43|0.43|1.28|0.28|0
1639594500000|2021-12-15 18:55:00|1.32|0.32|1.54|0.54|1.57|0.57|1.31|0.31|0
1639594800000|2021-12-15 19:00:00|1.4|0.4|1.97|0.97|2.01|1.01|1.02|0.02|0
1639595100000|2021-12-15 19:05:00|2.12|1.12|2.43|1.43|2.63|1.63|1.92|0.92|0
1639595400000|2021-12-15 19:10:00|2.45|1.45|3.18|2.18|3.22|2.22|2.24|1.24|0
1639595700000|2021-12-15 19:15:00|3.19|2.19|3.08|2.08|3.19|2.19|2.73|1.73|0
1639596000000|2021-12-15 19:20:00|3.05|2.05|2.27|1.27|3.14|2.14|2.2|1.2|0
1639596300000|2021-12-15 19:25:00|2.2|1.2|1.96|0.96|2.22|1.22|1.61|0.61|0
1639596600000|2021-12-15 19:30:00|1.94|0.94|1.84|0.84|2.21|1.21|1.72|0.72|0
1639596900000|2021-12-15 19:35:00|1.85|0.85|2.66|1.66|2.76|1.76|1.81|0.81|0
1639597200000|2021-12-15 19:40:00|2.63|1.63|2.34|1.34|3.16|2.16|2.3|1.3|0
1639597500000|2021-12-15 19:45:00|2.41|1.41|2.54|1.54|3.02|2.02|2.33|1.33|0
1639597800000|2021-12-15 19:50:00|2.3|1.3|3.14|2.14|3.14|2.14|2.21|1.21|0
1639598100000|2021-12-15 19:55:00|3.12|2.12|2.49|1.49|3.34|2.34|2.37|1.37|0
1639598400000|2021-12-15 20:00:00|2.57|1.57|3.01|2.01|3.27|2.27|2.5|1.5|0
1639598700000|2021-12-15 20:05:00|3.12|2.12|4.79|3.79|4.84|3.84|2.95|1.95|0
1639599000000|2021-12-15 20:10:00|4.7|3.7|5.41|4.41|5.41|4.41|4.42|3.42|0
1639599300000|2021-12-15 20:15:00|5.23|4.23|4.55|3.55|6.84|5.84|3.82|2.82|0
1639599600000|2021-12-15 20:20:00|4.62|3.62|3.99|2.99|5.54|4.54|3.95|2.95|0
1639599900000|2021-12-15 20:25:00|4.13|3.13|4.33|3.33|4.41|3.41|3.42|2.42|0
1639600200000|2021-12-15 20:30:00|4.45|3.45|4.17|3.17|4.73|3.73|3.73|2.73|0
1639600500000|2021-12-15 20:35:00|4.27|3.27|5.35|4.35|5.35|4.35|4.27|3.27|0
1639600800000|2021-12-15 20:40:00|5.31|4.31|3.48|2.48|5.54|4.54|3.39|2.39|0
1639601100000|2021-12-15 20:45:00|3.51|2.51|2.7|1.7|3.77|2.77|2.68|1.68|0
1639601400000|2021-12-15 20:50:00|3.02|2.02|5.18|4.18|5.36|4.36|3.02|2.02|0
1639601700000|2021-12-15 20:55:00|5.15|4.15|5.56|4.56|6.44|5.44|5.13|4.13|0
1639602000000|2021-12-15 21:00:00|5.91|4.91|6.48|5.48|6.7|5.7|5.33|4.33|0
1639602300000|2021-12-15 21:05:00|6.53|5.53|6.3|5.3|6.98|5.98|5.94|4.94|0
1639602600000|2021-12-15 21:10:00|6.25|5.25|5.97|4.97|6.29|5.29|5.93|4.93|0
1639602900000|2021-12-15 21:15:00|6.02|5.02|5.78|4.78|6.13|5.13|5.78|4.78|0
1639603200000|2021-12-15 21:20:00|5.81|4.81|6.1|5.1|6.15|5.15|5.7|4.7|0
1639603500000|2021-12-15 21:25:00|6.04|5.04|6.19|5.19|6.19|5.19|5.99|4.99|0
1639603800000|2021-12-15 21:30:00|6.14|5.14|5.92|4.92|6.19|5.19|5.82|4.82|0
1639604100000|2021-12-15 21:35:00|5.97|4.97|6.01|5.01|6.07|5.07|5.75|4.75|0
1639604400000|2021-12-15 21:40:00|5.95|4.95|6.1|5.1|6.2|5.2|5.9|4.9|0
1639604700000|2021-12-15 21:45:00|6.15|5.15|6.14|5.14|6.41|5.41|6.1|5.1|0
1639605000000|2021-12-15 21:50:00|6.24|5.24|6.15|5.15|6.24|5.24|6.12|5.12|0
1639605300000|2021-12-15 21:55:00|6.12|5.12|6.13|5.13|6.38|5.38|6.12|5.12|0
1639605600000|2021-12-15 22:00:00|6.14|5.14|6.21|5.21|6.28|5.28|6.1|5.1|0
1639605900000|2021-12-15 22:05:00|6.24|5.24|6.17|5.17|6.24|5.24|6.11|5.11|0
1639606200000|2021-12-15 22:10:00|6.25|5.25|6.21|5.21|6.25|5.25|6.15|5.15|0
1639606500000|2021-12-15 22:15:00|6.18|5.18|6.22|5.22|6.25|5.25|6.18|5.18|0
1639606800000|2021-12-15 22:20:00|6.21|5.21|6.33|5.33|6.34|5.34|6.21|5.21|0
1639607100000|2021-12-15 22:25:00|6.25|5.25|6.19|5.19|6.29|5.29|6.15|5.15|0
1639607400000|2021-12-15 22:30:00|6.18|5.18|6.17|5.17|6.18|5.18|6.14|5.14|0
1639607700000|2021-12-15 22:35:00|6.18|5.18|6.25|5.25|6.27|5.27|6.16|5.16|0
1639608000000|2021-12-15 22:40:00|6.26|5.26|6.26|5.26|6.26|5.26|6.23|5.23|0
1639608300000|2021-12-15 22:45:00|6.22|5.22|6.21|5.21|6.27|5.27|6.21|5.21|0
1639608600000|2021-12-15 22:50:00|6.22|5.22|6.13|5.13|6.22|5.22|6.13|5.13|0
1639608900000|2021-12-15 22:55:00|6.11|5.11|6.06|5.06|6.11|5.11|6.06|5.06|0
1639609200000|2021-12-15 23:00:00|5.91|4.91|6.86|5.86|7.11|6.11|5.83|4.83|0
1639609500000|2021-12-15 23:05:00|6.92|5.92|6.91|5.91|7.34|6.34|6.8|5.8|0
1639609800000|2021-12-15 23:10:00|6.97|5.97|7.63|6.63|7.63|6.63|6.73|5.73|0
1639610100000|2021-12-15 23:15:00|7.56|6.56|7.87|6.87|7.87|6.87|7.31|6.31|0
1639610400000|2021-12-15 23:20:00|7.81|6.81|7.79|6.79|8.13|7.13|7.67|6.67|0
1639610700000|2021-12-15 23:25:00|7.86|6.86|7.64|6.64|7.92|6.92|7.52|6.52|0
1639611000000|2021-12-15 23:30:00|7.71|6.71|7.76|6.76|8|7|7.57|6.57|0
1639611300000|2021-12-15 23:35:00|6.66|5.66|6.58|5.58|7|6|6.58|5.58|0
1639611600000|2021-12-15 23:40:00|6.64|5.64|6.8|5.8|6.92|5.92|6.58|5.58|0
1639611900000|2021-12-15 23:45:00|6.68|5.68|7.3|6.3|7.33|6.33|6.68|5.68|0
1639612200000|2021-12-15 23:50:00|7.33|6.33|6.89|5.89|7.42|6.42|6.66|5.66|0
1639612500000|2021-12-15 23:55:00|6.86|5.86|6.99|5.99|7.02|6.02|6.76|5.76|0
1639612800000|2021-12-16 00:00:00|6.96|5.96|5.96|4.96|6.96|5.96|5.88|4.88|0
1639613100000|2021-12-16 00:05:00|6.02|5.02|5.79|4.79|6.29|5.29|5.67|4.67|0
1639613400000|2021-12-16 00:10:00|5.74|4.74|5.68|4.68|6.16|5.16|5.63|4.63|0
1639613700000|2021-12-16 00:15:00|5.73|4.73|5.61|4.61|6.09|5.09|5.47|4.47|0
1639614000000|2021-12-16 00:20:00|5.56|4.56|5.85|4.85|5.85|4.85|5.46|4.46|0
1639614300000|2021-12-16 00:25:00|5.9|4.9|5.66|4.66|5.9|4.9|5.53|4.53|0
1639614600000|2021-12-16 00:30:00|5.68|4.68|6.03|5.03|6.09|5.09|5.58|4.58|0
1639614900000|2021-12-16 00:35:00|5.98|4.98|6.18|5.18|6.19|5.19|5.92|4.92|0
1639615200000|2021-12-16 00:40:00|6.15|5.15|6.39|5.39|6.57|5.57|6.15|5.15|0
1639615500000|2021-12-16 00:45:00|6.44|5.44|6.43|5.43|6.56|5.56|6.35|5.35|0
1639615800000|2021-12-16 00:50:00|6.49|5.49|6.08|5.08|6.54|5.54|6.03|5.03|0
1639616100000|2021-12-16 00:55:00|6.05|5.05|5.8|4.8|6.14|5.14|5.78|4.78|0
1639616400000|2021-12-16 01:00:00|5.75|4.75|6.13|5.13|6.22|5.22|5.7|4.7|0
1639616700000|2021-12-16 01:05:00|6.11|5.11|5.67|4.67|6.11|5.11|5.67|4.67|0
1639617000000|2021-12-16 01:10:00|5.7|4.7|6.02|5.02|6.08|5.08|5.67|4.67|0
1639617300000|2021-12-16 01:15:00|6.05|5.05|5.64|4.64|6.08|5.08|5.59|4.59|0
1639617600000|2021-12-16 01:20:00|5.62|4.62|6.16|5.16|6.24|5.24|5.62|4.62|0
1639617900000|2021-12-16 01:25:00|6.1|5.1|6.03|5.03|6.13|5.13|5.93|4.93|0
1639618200000|2021-12-16 01:30:00|6.09|5.09|6.55|5.55|6.59|5.59|6.06|5.06|0
1639618500000|2021-12-16 01:35:00|6.58|5.58|6.03|5.03|6.64|5.64|5.95|4.95|0
1639618800000|2021-12-16 01:40:00|6|5|5.88|4.88|6.17|5.17|5.78|4.78|0
1639619100000|2021-12-16 01:45:00|5.83|4.83|5.02|4.02|5.83|4.83|5.02|4.02|0
1639619400000|2021-12-16 01:50:00|5.07|4.07|4.7|3.7|5.16|4.16|4.57|3.57|0
1639619700000|2021-12-16 01:55:00|4.65|3.65|4.68|3.68|4.93|3.93|4.48|3.48|0
1639620000000|2021-12-16 02:00:00|4.77|3.77|5.05|4.05|5.13|4.13|4.77|3.77|0
1639620300000|2021-12-16 02:05:00|5.08|4.08|4.92|3.92|5.17|4.17|4.84|3.84|0
1639620600000|2021-12-16 02:10:00|4.9|3.9|5.14|4.14|5.14|4.14|4.85|3.85|0
1639620900000|2021-12-16 02:15:00|5.19|4.19|5.83|4.83|6|5|5.19|4.19|0
1639621200000|2021-12-16 02:20:00|5.8|4.8|5.87|4.87|5.99|4.99|5.77|4.77|0
1639621500000|2021-12-16 02:25:00|5.82|4.82|5.8|4.8|5.92|4.92|5.72|4.72|0
1639621800000|2021-12-16 02:30:00|5.75|4.75|5.48|4.48|5.75|4.75|5.48|4.48|0
1639622100000|2021-12-16 02:35:00|5.53|4.53|5.41|4.41|5.53|4.53|5.32|4.32|0
1639622400000|2021-12-16 02:40:00|5.36|4.36|5.35|4.35|5.41|4.41|5.21|4.21|0
1639622700000|2021-12-16 02:45:00|5.37|4.37|5.24|4.24|5.59|4.59|5.19|4.19|0
1639623000000|2021-12-16 02:50:00|5.21|4.21|5.37|4.37|5.47|4.47|5.14|4.14|0
1639623300000|2021-12-16 02:55:00|5.32|4.32|5.56|4.56|5.72|4.72|5.27|4.27|0
1639623600000|2021-12-16 03:00:00|5.53|4.53|5.49|4.49|5.6|4.6|5.39|4.39|0
1639623900000|2021-12-16 03:05:00|5.46|4.46|5.79|4.79|5.79|4.79|5.44|4.44|0
1639624200000|2021-12-16 03:10:00|5.84|4.84|5.56|4.56|5.86|4.86|5.42|4.42|0
1639624500000|2021-12-16 03:15:00|5.51|4.51|5.57|4.57|5.67|4.67|5.46|4.46|0
1639624800000|2021-12-16 03:20:00|5.55|4.55|5.53|4.53|5.75|4.75|5.48|4.48|0
1639625100000|2021-12-16 03:25:00|5.56|4.56|5.42|4.42|5.58|4.58|5.27|4.27|0
1639625400000|2021-12-16 03:30:00|5.37|4.37|5.56|4.56|5.72|4.72|5.31|4.31|0
1639625700000|2021-12-16 03:35:00|5.66|4.66|5.91|4.91|6.08|5.08|5.6|4.6|0
1639626000000|2021-12-16 03:40:00|5.86|4.86|5.79|4.79|5.9|4.9|5.73|4.73|0
1639626300000|2021-12-16 03:45:00|5.73|4.73|5.88|4.88|5.94|4.94|5.73|4.73|0
1639626600000|2021-12-16 03:50:00|5.93|4.93|5.7|4.7|6.03|5.03|5.7|4.7|0
1639626900000|2021-12-16 03:55:00|5.73|4.73|5.85|4.85|6.02|5.02|5.7|4.7|0
1639627200000|2021-12-16 04:00:00|6.01|5.01|5.67|4.67|6.34|5.34|5.67|4.67|0
1639627500000|2021-12-16 04:05:00|5.62|4.62|5.82|4.82|6.05|5.05|5.61|4.61|0
1639627800000|2021-12-16 04:10:00|5.81|4.81|5.75|4.75|5.81|4.81|5.65|4.65|0
1639628100000|2021-12-16 04:15:00|5.69|4.69|5.63|4.63|5.8|4.8|5.57|4.57|0
1639628400000|2021-12-16 04:20:00|5.62|4.62|5.72|4.72|5.72|4.72|5.41|4.41|0
1639628700000|2021-12-16 04:25:00|5.66|4.66|5.98|4.98|6.16|5.16|5.61|4.61|0
1639629000000|2021-12-16 04:30:00|6.01|5.01|6.02|5.02|6.08|5.08|5.75|4.75|0
1639629300000|2021-12-16 04:35:00|6.08|5.08|6.01|5.01|6.14|5.14|5.95|4.95|0
1639629600000|2021-12-16 04:40:00|5.95|4.95|6.05|5.05|6.23|5.23|5.95|4.95|0
1639629900000|2021-12-16 04:45:00|5.99|4.99|5.98|4.98|6.04|5.04|5.92|4.92|0
1639630200000|2021-12-16 04:50:00|5.92|4.92|5.96|4.96|6.09|5.09|5.92|4.92|0
1639630500000|2021-12-16 04:55:00|5.9|4.9|6.18|5.18|6.18|5.18|5.85|4.85|0
1639630800000|2021-12-16 05:00:00|6.23|5.23|6.16|5.16|6.29|5.29|6|5|0
1639631100000|2021-12-16 05:05:00|6.19|5.19|5.86|4.86|6.27|5.27|5.86|4.86|0
1639631400000|2021-12-16 05:10:00|5.8|4.8|6.01|5.01|6.14|5.14|5.8|4.8|0
1639631700000|2021-12-16 05:15:00|6.04|5.04|6.08|5.08|6.12|5.12|5.94|4.94|0
1639632000000|2021-12-16 05:20:00|6.05|5.05|5.92|4.92|6.23|5.23|5.87|4.87|0
1639632300000|2021-12-16 05:25:00|5.98|4.98|6.2|5.2|6.2|5.2|5.98|4.98|0
1639632600000|2021-12-16 05:30:00|6.32|5.32|6.73|5.73|7.07|6.07|6.32|5.32|0
1639632900000|2021-12-16 05:35:00|6.8|5.8|6.84|5.84|7.11|6.11|6.8|5.8|0
1639633200000|2021-12-16 05:40:00|6.78|5.78|6.57|5.57|6.78|5.78|6.51|5.51|0
1639633500000|2021-12-16 05:45:00|6.64|5.64|6.97|5.97|7.28|6.28|6.57|5.57|0
1639633800000|2021-12-16 05:50:00|6.94|5.94|7.12|6.12|7.25|6.25|6.94|5.94|0
1639634100000|2021-12-16 05:55:00|7.19|6.19|7.1|6.1|7.19|6.19|6.91|5.91|0
1639634400000|2021-12-16 06:00:00|7.04|6.04|7.15|6.15|7.3|6.3|6.9|5.9|0
1639634700000|2021-12-16 06:05:00|7.18|6.18|7.69|6.69|7.84|6.84|7.18|6.18|0
1639635000000|2021-12-16 06:10:00|7.61|6.61|7.67|6.67|7.7|6.7|7.34|6.34|0
1639635300000|2021-12-16 06:15:00|7.74|6.74|7.86|6.86|7.86|6.86|7.52|6.52|0
1639635600000|2021-12-16 06:20:00|7.94|6.94|7.7|6.7|7.94|6.94|7.63|6.63|0
1639635900000|2021-12-16 06:25:00|7.66|6.66|7.9|6.9|8.43|7.43|7.66|6.66|0
1639636200000|2021-12-16 06:30:00|7.83|6.83|7.46|6.46|7.83|6.83|7.32|6.32|0
1639636500000|2021-12-16 06:35:00|7.39|6.39|7.58|6.58|7.73|6.73|7.32|6.32|0
1639636800000|2021-12-16 06:40:00|7.65|6.65|8.07|7.07|8.15|7.15|7.57|6.57|0
1639637100000|2021-12-16 06:45:00|7.99|6.99|7.54|6.54|8.21|7.21|7.54|6.54|0
1639637400000|2021-12-16 06:50:00|7.61|6.61|8.03|7.03|8.18|7.18|7.54|6.54|0
1639637700000|2021-12-16 06:55:00|7.96|6.96|8.01|7.01|8.1|7.1|7.73|6.73|0
1639638000000|2021-12-16 07:00:00|8.16|7.16|8.76|7.76|9|8|7.64|6.64|0
1639638300000|2021-12-16 07:05:00|8.84|7.84|9.73|8.73|9.77|8.77|8.84|7.84|0
1639638600000|2021-12-16 07:10:00|9.65|8.65|10.24|9.24|10.9|9.87|9.39|8.39|0
1639638900000|2021-12-16 07:15:00|10.33|9.33|11.17|10.11|11.58|10.48|10.33|9.33|0
1639639200000|2021-12-16 07:20:00|11.27|10.2|12.43|11.25|13.22|11.96|11.22|10.15|0
1639639500000|2021-12-16 07:25:00|12.48|11.29|12.78|11.56|12.89|11.66|12.02|10.88|0
1639639800000|2021-12-16 07:30:00|12.67|11.47|12.55|11.35|13.18|11.93|12.15|10.99|0
1639640100000|2021-12-16 07:35:00|12.44|11.26|12.32|11.14|12.53|11.34|12.01|10.87|0
1639640400000|2021-12-16 07:40:00|12.42|11.24|12.92|11.69|13.03|11.79|12.21|11.04|0
1639640700000|2021-12-16 07:45:00|13.03|11.78|11.87|10.74|13.03|11.78|11.77|10.65|0
1639641000000|2021-12-16 07:50:00|11.86|10.73|10.59|9.58|12.06|10.91|10.5|9.5|0
1639641300000|2021-12-16 07:55:00|10.5|9.5|10.66|9.65|10.71|9.69|10.31|9.31|0
1639641600000|2021-12-16 08:00:00|10.57|9.56|8.7|7.7|11.23|10.16|8.59|7.59|0
1639641900000|2021-12-16 08:05:00|8.66|7.66|8.97|7.97|9.37|8.37|8.58|7.58|0
1639642200000|2021-12-16 08:10:00|8.92|7.92|8.44|7.44|9.12|8.12|8.04|7.04|0
1639642500000|2021-12-16 08:15:00|8.41|7.41|8.2|7.2|8.94|7.94|7.96|6.96|0
1639642800000|2021-12-16 08:20:00|8.16|7.16|9.55|8.55|9.72|8.72|8.16|7.16|0
1639643100000|2021-12-16 08:25:00|9.47|8.47|8.96|7.96|9.72|8.72|8.88|7.88|0
1639643400000|2021-12-16 08:30:00|8.88|7.88|9.76|8.76|9.76|8.76|8.72|7.72|0
1639643700000|2021-12-16 08:35:00|9.67|8.67|11.19|10.13|11.49|10.4|9.67|8.67|0
1639644000000|2021-12-16 08:40:00|11.04|9.99|11.17|10.1|11.48|10.38|10.61|9.6|0
1639644300000|2021-12-16 08:45:00|11.27|10.19|11.54|10.44|11.56|10.46|10.86|9.83|0
1639644600000|2021-12-16 08:50:00|11.64|10.53|11.52|10.42|12.24|11.07|10.84|9.81|0
1639644900000|2021-12-16 08:55:00|11.42|10.33|11.4|10.31|12.02|10.87|11.01|9.96|0
1639645200000|2021-12-16 09:00:00|11.3|10.22|10.41|9.41|11.3|10.22|10.32|9.32|0
1639645500000|2021-12-16 09:05:00|10.36|9.36|9.32|8.32|10.58|9.58|9.32|8.32|0
1639645800000|2021-12-16 09:10:00|9.36|8.36|10.19|9.19|10.29|9.29|9.19|8.19|0
1639646100000|2021-12-16 09:15:00|10.1|9.1|9.57|8.57|10.18|9.18|9.48|8.48|0
1639646400000|2021-12-16 09:20:00|9.48|8.48|9.3|8.3|9.84|8.84|9.3|8.3|0
1639646700000|2021-12-16 09:25:00|9.71|8.71|9.19|8.19|9.71|8.71|9.11|8.11|0
1639647000000|2021-12-16 09:30:00|9.28|8.28|10.1|9.1|10.2|9.2|9.19|8.19|0
1639647300000|2021-12-16 09:35:00|10.01|9.01|9.32|8.32|10.01|9.01|9.2|8.2|0
1639647600000|2021-12-16 09:40:00|9.4|8.4|9.97|8.97|10.06|9.06|9.23|8.23|0
1639647900000|2021-12-16 09:45:00|9.88|8.88|9.95|8.95|10.49|9.49|9.88|8.88|0
1639648200000|2021-12-16 09:50:00|9.86|8.86|9.93|8.93|10.2|9.2|9.59|8.59|0
1639648500000|2021-12-16 09:55:00|9.88|8.88|10.26|9.26|10.36|9.36|9.84|8.84|0
1639648800000|2021-12-16 10:00:00|10.17|9.17|10.6|9.59|10.6|9.59|9.47|8.47|0
1639649100000|2021-12-16 10:05:00|10.51|9.51|10.21|9.21|10.51|9.51|10.04|9.04|0
1639649400000|2021-12-16 10:10:00|10.12|9.12|10.56|9.55|10.85|9.82|10.12|9.12|0
1639649700000|2021-12-16 10:15:00|10.55|9.46|11.4|10.31|11.4|10.31|10.46|9.46|0
1639650000000|2021-12-16 10:20:00|11.3|10.22|11.37|10.29|11.59|10.49|10.7|9.68|0
1639650300000|2021-12-16 10:25:00|11.27|10.2|10.67|9.65|11.27|10.2|10.57|9.57|0
1639650600000|2021-12-16 10:30:00|10.57|9.57|11.22|10.15|11.42|10.33|10.57|9.56|0
1639650900000|2021-12-16 10:35:00|11.12|10.06|11|9.95|11.37|10.28|10.91|9.87|0
1639651200000|2021-12-16 10:40:00|11.2|10.13|11.93|10.79|11.98|10.84|10.9|9.86|0
1639651500000|2021-12-16 10:45:00|11.88|10.75|11.55|10.45|11.98|10.84|11.46|10.37|0
1639651800000|2021-12-16 10:50:00|11.45|10.36|12.24|11.08|12.24|11.08|11.45|10.36|0
1639652100000|2021-12-16 10:55:00|12.35|11.17|13.63|12.33|13.75|12.44|12.35|11.17|0
1639652400000|2021-12-16 11:00:00|13.75|12.44|13.16|11.91|13.86|12.54|13.16|11.91|0
1639652700000|2021-12-16 11:05:00|13.05|11.81|13.36|12.08|13.38|12.1|13.04|11.79|0
1639653000000|2021-12-16 11:10:00|13.47|12.19|14.24|12.89|14.84|13.43|13.35|12.08|0
1639653300000|2021-12-16 11:15:00|14.13|12.78|14.69|13.29|14.94|13.52|14.13|12.78|0
1639653600000|2021-12-16 11:20:00|14.81|13.4|15.03|13.59|15.52|14.04|14.45|13.07|0
1639653900000|2021-12-16 11:25:00|15.15|13.7|15.99|14.47|16.77|15.17|15.15|13.7|0
1639654200000|2021-12-16 11:30:00|16.24|14.7|17.46|15.86|17.46|15.86|16.11|14.58|0
1639654500000|2021-12-16 11:35:00|16.61|15.03|16.19|14.65|16.61|15.03|15.95|14.43|0
1639654800000|2021-12-16 11:40:00|16.32|14.77|16.23|14.69|16.44|14.87|15.92|14.4|0
1639655100000|2021-12-16 11:45:00|16.17|14.68|17.57|15.97|17.72|16.12|16.04|14.51|0
1639655400000|2021-12-16 11:50:00|17.31|15.71|15.6|14.12|17.57|15.97|15.35|13.89|0
1639655700000|2021-12-16 11:55:00|15.73|14.23|15.32|13.86|15.79|14.29|15.32|13.86|0
1639656000000|2021-12-16 12:00:00|15.45|13.98|14.25|12.89|15.45|13.98|13.84|12.52|0
1639656300000|2021-12-16 12:05:00|14.31|12.95|13.11|11.86|14.31|12.95|12.78|11.56|0
1639656600000|2021-12-16 12:10:00|13|11.76|13.2|11.94|14.27|12.91|12.86|11.64|0
1639656900000|2021-12-16 12:15:00|13.09|11.84|12.5|11.31|13.66|12.36|12.39|11.21|0
1639657200000|2021-12-16 12:20:00|12.83|11.61|13.26|12|13.26|12|12.27|11.1|0
1639657500000|2021-12-16 12:25:00|13.38|12.11|12.45|11.26|13.61|12.31|12.34|11.16|0
1639657800000|2021-12-16 12:30:00|12.34|11.16|12.92|11.69|13.34|12.07|12.34|11.16|0
1639658100000|2021-12-16 12:35:00|12.87|11.64|12.96|11.72|13.32|12.05|12.75|11.54|0
1639658400000|2021-12-16 12:40:00|12.9|11.67|11.94|10.8|13.06|11.82|11.94|10.8|0
1639658700000|2021-12-16 12:45:00|12.04|10.9|12.46|11.27|12.57|11.37|11.5|10.41|0
1639659000000|2021-12-16 12:50:00|12.35|11.17|11.99|10.85|12.68|11.47|11.57|10.47|0
1639659300000|2021-12-16 12:55:00|11.94|10.8|12.08|10.93|12.1|10.94|11.55|10.45|0
1639659600000|2021-12-16 13:00:00|12.07|10.92|11.62|10.51|12.29|11.12|11.31|10.23|0
1639659900000|2021-12-16 13:05:00|11.83|10.71|10.34|9.34|11.83|10.71|10.16|9.16|0
1639660200000|2021-12-16 13:10:00|10.25|9.25|10.45|9.45|11.22|10.15|10.06|9.06|0
1639660500000|2021-12-16 13:15:00|10.5|9.5|10.58|9.57|10.88|9.85|10.12|9.12|0
1639660800000|2021-12-16 13:20:00|10.68|9.66|11.79|10.67|11.79|10.67|10.57|9.56|0
1639661100000|2021-12-16 13:25:00|11.68|10.57|12.68|11.47|12.74|11.53|11.46|10.37|0
1639661400000|2021-12-16 13:30:00|12.63|11.43|11.65|10.54|13.18|11.92|11.55|10.45|0
1639661700000|2021-12-16 13:35:00|11.76|10.64|11.02|9.97|11.91|10.77|10.92|9.88|0
1639662000000|2021-12-16 13:40:00|10.92|9.88|10.6|9.59|11.2|10.13|10.08|9.08|0
1639662300000|2021-12-16 13:45:00|10.51|9.51|9.1|8.1|10.51|9.51|8.39|7.39|0
1639662600000|2021-12-16 13:50:00|9.02|8.02|8.99|7.99|9.6|8.6|8.69|7.69|0
1639662900000|2021-12-16 13:55:00|9.07|8.07|9.9|8.9|10.08|9.08|8.83|7.83|0
1639663200000|2021-12-16 14:00:00|9.98|8.98|8.7|7.7|9.98|8.98|7.88|6.88|0
1639663500000|2021-12-16 14:05:00|8.62|7.62|8.57|7.57|8.86|7.86|8.14|7.14|0
1639663800000|2021-12-16 14:10:00|8.53|7.53|9.47|8.47|9.64|8.64|8.34|7.34|0
1639664100000|2021-12-16 14:15:00|7.52|6.52|10.11|9.11|10.11|9.11|7.52|6.52|0
1639664400000|2021-12-16 14:20:00|10.02|9.02|10.25|9.25|10.63|9.62|9.94|8.94|0
1639664700000|2021-12-16 14:25:00|10.29|9.29|8.99|7.99|10.34|9.34|8.92|7.92|0
1639665000000|2021-12-16 14:30:00|9.55|8.55|7.7|6.7|9.63|8.63|7.17|6.17|0
1639665300000|2021-12-16 14:35:00|7.84|6.84|6.38|5.38|9.85|8.85|6.38|5.38|0
1639665600000|2021-12-16 14:40:00|6.32|5.32|5.04|4.04|6.57|5.57|4.37|3.37|0
1639665900000|2021-12-16 14:45:00|4.96|3.96|7.16|6.16|7.3|6.3|4.89|3.89|0
1639666200000|2021-12-16 14:50:00|7.23|6.23|6.23|5.23|7.23|6.23|4.91|3.91|0
1639666500000|2021-12-16 14:55:00|6.36|5.36|3.87|2.87|6.36|5.36|3.82|2.82|0
1639666800000|2021-12-16 15:00:00|3.91|2.91|3.02|2.02|4.12|3.12|2.56|1.56|0
1639667100000|2021-12-16 15:05:00|3|2|2.46|1.46|3.37|2.37|2.35|1.35|0
1639667400000|2021-12-16 15:10:00|2.4|1.4|3.13|2.13|3.35|2.35|2.4|1.4|0
1639667700000|2021-12-16 15:15:00|3.2|2.2|3.72|2.72|3.98|2.98|2.6|1.6|0
1639668000000|2021-12-16 15:20:00|3.68|2.68|4.14|3.14|4.28|3.28|3.51|2.51|0
1639668300000|2021-12-16 15:25:00|4.18|3.18|5.35|4.35|5.76|4.76|4.14|3.14|0
1639668600000|2021-12-16 15:30:00|5.41|4.41|5.37|4.37|6.46|5.46|4.88|3.88|0
1639668900000|2021-12-16 15:35:00|5.17|4.17|4.04|3.04|5.85|4.85|4.04|3.04|0
1639669200000|2021-12-16 15:40:00|4|3|3.67|2.67|4.57|3.57|3.67|2.67|0
1639669500000|2021-12-16 15:45:00|3.71|2.71|4.51|3.51|4.91|3.91|3.71|2.71|0
1639669800000|2021-12-16 15:50:00|4.46|3.46|4.14|3.14|4.82|3.82|4.04|3.04|0
1639670100000|2021-12-16 15:55:00|4.29|3.29|4.22|3.22|4.59|3.59|3.55|2.55|0
1639670400000|2021-12-16 16:00:00|4.17|3.17|2.23|1.23|4.32|3.32|2.1|1.1|0
1639670700000|2021-12-16 16:05:00|2.25|1.25|2.21|1.21|2.56|1.56|1.84|0.84|0
1639671000000|2021-12-16 16:10:00|2.19|1.19|1.89|0.89|2.37|1.37|1.73|0.73|0
1639671300000|2021-12-16 16:15:00|1.94|0.94|2.41|1.41|2.66|1.66|1.94|0.94|0
1639671600000|2021-12-16 16:20:00|2.47|1.47|2.54|1.54|2.91|1.91|2.34|1.34|0
1639671900000|2021-12-16 16:25:00|2.51|1.51|2.59|1.59|2.7|1.7|2.2|1.2|0
1639672200000|2021-12-16 16:30:00|2.53|1.53|1.87|0.87|2.69|1.69|1.79|0.79|0
1639672500000|2021-12-16 16:35:00|1.89|0.89|1.84|0.84|2.06|1.06|1.78|0.78|0
1639672800000|2021-12-16 16:40:00|1.86|0.86|2.07|1.07|2.22|1.22|1.84|0.84|0
1639673100000|2021-12-16 16:45:00|2.03|1.03|1.89|0.89|2.23|1.23|1.57|0.57|0
1639673400000|2021-12-16 16:50:00|1.91|0.91|1.71|0.71|2.04|1.04|1.63|0.63|0
1639673700000|2021-12-16 16:55:00|1.69|0.69|1.45|0.45|1.83|0.83|1.39|0.39|0
1639674000000|2021-12-16 17:00:00|1.42|0.42|1.42|0.42|1.74|0.74|1.32|0.32|0
1639674300000|2021-12-16 17:05:00|1.41|0.41|1.24|0.24|1.41|0.41|1|0|0
1639674600000|2021-12-16 17:10:00|1.25|0.25|1.24|0.24|1.41|0.41|1.22|0.22|0
1639674900000|2021-12-16 17:15:00|1.2|0.2|1.27|0.27|1.31|0.31|1.13|0.13|0
1639675200000|2021-12-16 17:20:00|1.3|0.3|1.17|0.17|1.58|0.58|1.17|0.17|0
1639675500000|2021-12-16 17:25:00|1.21|0.21|1.1|0.1|1.21|0.21|1|0|0
1639675800000|2021-12-16 17:30:00|1.07|0.07|1.1|0.1|1.16|0.16|1.01|0.01|0
1639676100000|2021-12-16 17:35:00|1.09|0.09|1.03|0.03|1.21|0.21|1|0|0
1639676400000|2021-12-16 17:40:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1639676700000|2021-12-16 17:45:00|1.01|0.01|1|0|1.06|0.06|1|0|0
1639678200000|2021-12-16 18:10:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1639678500000|2021-12-16 18:15:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1639678800000|2021-12-16 18:20:00|1.02|0.02|1|0|1.08|0.08|1|0|0
1639679100000|2021-12-16 18:25:00|1.01|0.01|1|0|1.06|0.06|1|0|0
1639680300000|2021-12-16 18:45:00|1.01|0.01|1.07|0.07|1.1|0.1|1|0|0
1639680600000|2021-12-16 18:50:00|1.05|0.05|1|0|1.12|0.12|1|0|0
1639687200000|2021-12-16 20:40:00|1.01|0.01|1|0|1.06|0.06|1|0|0
1640033700000|2021-12-20 20:55:00|213.18|211.58|213.18|211.58|215.1|213.5|212.32|210.72|0
1640034000000|2021-12-20 21:00:00|213.82|212.22|213.6|212|213.82|212.22|211.9|210.3|0
1640034300000|2021-12-20 21:05:00|213.39|211.79|215.85|214.25|215.85|214.25|213.17|211.57|0
1640034600000|2021-12-20 21:10:00|216.06|214.46|218.43|216.83|218.43|216.83|216.06|214.46|0
1640034900000|2021-12-20 21:15:00|218.71|215.91|219.57|216.77|219.62|216.82|217.95|215.15|0
1640035200000|2021-12-20 21:20:00|219.46|216.66|218.92|216.12|219.46|216.66|218.7|215.9|0
1640035500000|2021-12-20 21:25:00|219.03|216.23|219.24|216.44|219.57|216.77|218.75|215.95|0
1640035800000|2021-12-20 21:30:00|219.35|216.55|219.02|216.22|219.68|216.88|218.92|216.12|0
1640036100000|2021-12-20 21:35:00|219.13|216.33|219.29|216.49|219.35|216.55|218.91|216.11|0
1640036400000|2021-12-20 21:40:00|219.35|216.55|218.8|216|219.45|216.65|218.7|215.9|0
1640036700000|2021-12-20 21:45:00|219.13|216.33|218.8|216|219.13|216.33|218.69|215.89|0
1640037000000|2021-12-20 21:50:00|218.69|215.89|218.37|215.57|218.8|216|218.26|215.46|0
1640037300000|2021-12-20 21:55:00|218.48|215.68|218.4|215.6|218.48|215.68|218.26|215.46|0
1640037600000|2021-12-20 22:00:00|218.56|215.76|218.45|215.65|218.56|215.76|218.31|215.51|0
1640037900000|2021-12-20 22:05:00|218.47|215.67|218.51|215.71|218.51|215.71|218.44|215.64|0
1640038200000|2021-12-20 22:10:00|218.5|215.7|218.45|215.65|218.58|215.78|218.43|215.63|0
1640038500000|2021-12-20 22:15:00|218.42|215.62|218.43|215.63|218.51|215.71|218.42|215.62|0
1640038800000|2021-12-20 22:20:00|218.51|215.71|218.51|215.71|218.51|215.71|218.4|215.6|0
1640039100000|2021-12-20 22:25:00|218.4|215.6|218.52|215.72|218.68|215.88|218.39|215.59|0
1640039400000|2021-12-20 22:30:00|218.5|215.7|218.44|215.64|218.5|215.7|218.44|215.64|0
1640039700000|2021-12-20 22:35:00|218.43|215.63|218.41|215.61|218.43|215.63|218.41|215.61|0
1640040000000|2021-12-20 22:40:00|218.39|215.59|218.48|215.68|218.48|215.68|218.39|215.59|0
1640040300000|2021-12-20 22:45:00|218.55|215.75|218.48|215.68|218.55|215.75|218.48|215.68|0
1640040600000|2021-12-20 22:50:00|218.5|215.7|218.64|215.84|218.65|215.85|218.48|215.68|0
1640040900000|2021-12-20 22:55:00|218.48|215.68|218.62|215.82|218.62|215.82|218.42|215.62|0
1640041200000|2021-12-20 23:00:00|218.61|215.81|218.34|215.54|220.18|217.38|218.34|215.54|0
1640041500000|2021-12-20 23:05:00|218.61|215.81|218.99|216.19|219.1|216.3|218.34|215.54|0
1640041800000|2021-12-20 23:10:00|218.88|216.08|218.88|216.08|219.31|216.51|218.55|215.75|0
1640042100000|2021-12-20 23:15:00|219.09|216.29|219.74|216.94|219.85|217.05|218.12|215.32|0
1640042400000|2021-12-20 23:20:00|219.85|217.05|220.72|217.92|220.72|217.92|219.53|216.73|0
1640042700000|2021-12-20 23:25:00|220.66|217.86|221.04|218.24|221.15|218.35|220.61|217.81|0
1640043000000|2021-12-20 23:30:00|221.15|218.35|221.37|218.57|221.53|218.73|221.15|218.35|0
1640043300000|2021-12-20 23:35:00|221.48|218.68|222.35|219.55|222.67|219.87|221.37|218.57|0
1640043600000|2021-12-20 23:40:00|222.46|219.66|223|220.2|223.11|220.31|222.13|219.33|0
1640043900000|2021-12-20 23:45:00|223.05|220.25|222.45|219.65|223.33|220.53|221.91|219.11|0
1640044200000|2021-12-20 23:50:00|222.34|219.54|221.79|218.99|222.39|219.59|221.58|218.78|0
1640044500000|2021-12-20 23:55:00|221.9|219.1|222.34|219.54|222.67|219.87|221.69|218.89|0
1640044800000|2021-12-21 00:00:00|222.39|219.59|221.14|218.34|222.67|219.87|220.92|218.12|0
1640045100000|2021-12-21 00:05:00|221.03|218.23|221.35|218.55|221.79|218.99|221.03|218.23|0
1640045400000|2021-12-21 00:10:00|221.3|218.5|222.01|219.21|222.22|219.42|221.03|218.23|0
1640045700000|2021-12-21 00:15:00|221.9|219.1|221.02|218.22|222.01|219.21|220.7|217.9|0
1640046000000|2021-12-21 00:20:00|221.13|218.33|219.93|217.13|221.24|218.44|219.83|217.03|0
1640046300000|2021-12-21 00:25:00|219.88|217.08|219.28|216.48|220.59|217.79|219.28|216.48|0
1640046600000|2021-12-21 00:30:00|219.39|216.59|219.28|216.48|219.72|216.92|218.63|215.83|0
1640046900000|2021-12-21 00:35:00|219.39|216.59|220.91|218.11|221.34|218.54|219.28|216.48|0
1640047200000|2021-12-21 00:40:00|220.85|218.05|221.23|218.43|221.56|218.76|220.8|218|0
1640047500000|2021-12-21 00:45:00|221.34|218.54|220.36|217.56|221.56|218.76|220.36|217.56|0
1640047800000|2021-12-21 00:50:00|220.25|217.45|220.36|217.56|220.9|218.1|220.25|217.45|0
1640048100000|2021-12-21 00:55:00|220.25|217.45|220.25|217.45|220.57|217.77|220.08|217.28|0
1640048400000|2021-12-21 01:00:00|220.52|217.72|217.76|214.96|220.68|217.88|216.9|214.1|0
1640048700000|2021-12-21 01:05:00|217.86|215.06|218.19|215.39|218.83|216.03|217.7|214.9|0
1640049000000|2021-12-21 01:10:00|218.35|215.55|219.32|216.52|219.75|216.95|218.35|215.55|0
1640049300000|2021-12-21 01:15:00|219.48|216.68|219.26|216.46|220.02|217.22|219.26|216.46|0
1640049600000|2021-12-21 01:20:00|219.32|216.52|219.05|216.25|220.46|217.66|219.05|216.25|0
1640049900000|2021-12-21 01:25:00|219.04|216.24|220.45|217.65|220.67|217.87|218.83|216.03|0
1640050200000|2021-12-21 01:30:00|220.24|217.44|222.96|220.16|223.07|220.27|220.24|217.44|0
1640050500000|2021-12-21 01:35:00|222.9|220.1|223.72|220.92|225.04|222.24|222.63|219.83|0
1640050800000|2021-12-21 01:40:00|223.61|220.81|224.76|221.96|225.04|222.24|223.5|220.7|0
1640051100000|2021-12-21 01:45:00|224.71|221.91|225.04|222.24|225.26|222.46|224.38|221.58|0
1640051400000|2021-12-21 01:50:00|224.98|222.18|225.48|222.68|225.7|222.9|224.82|222.02|0
1640051700000|2021-12-21 01:55:00|225.53|222.73|225.14|222.34|225.58|222.78|224.7|221.9|0
1640052000000|2021-12-21 02:00:00|225.36|222.56|225.14|222.34|225.47|222.67|224.81|222.01|0
1640052300000|2021-12-21 02:05:00|225.08|222.28|224.7|221.9|225.47|222.67|224.48|221.68|0
1640052600000|2021-12-21 02:10:00|224.81|222.01|224.53|221.73|224.92|222.12|224.37|221.57|0
1640052900000|2021-12-21 02:15:00|224.48|221.68|224.15|221.35|224.81|222.01|223.71|220.91|0
1640053200000|2021-12-21 02:20:00|224.04|221.24|224.25|221.45|224.59|221.79|224.04|221.24|0
1640053500000|2021-12-21 02:25:00|224.2|221.4|224.14|221.34|224.53|221.73|224.03|221.23|0
1640053800000|2021-12-21 02:30:00|224.2|221.4|224.3|221.5|224.47|221.67|223.65|220.85|0
1640054100000|2021-12-21 02:35:00|224.36|221.56|223.37|220.57|224.47|221.67|223.37|220.57|0
1640054400000|2021-12-21 02:40:00|223.42|220.62|221.62|218.82|223.59|220.79|221.62|218.82|0
1640054700000|2021-12-21 02:45:00|221.56|218.76|222.82|220.02|222.87|220.07|221.56|218.76|0
1640055000000|2021-12-21 02:50:00|222.87|220.07|223.26|220.46|223.59|220.79|222.87|220.07|0
1640055300000|2021-12-21 02:55:00|223.15|220.35|223.04|220.24|223.58|220.78|223.04|220.24|0
1640055600000|2021-12-21 03:00:00|222.93|220.13|224.68|221.88|224.9|222.1|222.93|220.13|0
1640055900000|2021-12-21 03:05:00|224.73|221.93|224.02|221.22|224.73|221.93|223.8|221|0
1640056200000|2021-12-21 03:10:00|224.13|221.33|224.45|221.65|224.57|221.77|223.91|221.11|0
1640056500000|2021-12-21 03:15:00|224.51|221.71|226.44|223.64|227.21|224.41|224.51|221.71|0
1640056800000|2021-12-21 03:20:00|226.38|223.58|226.21|223.41|226.55|223.75|226.1|223.3|0
1640057100000|2021-12-21 03:25:00|226.27|223.47|225.66|222.86|226.43|223.63|225.44|222.64|0
1640057400000|2021-12-21 03:30:00|225.71|222.91|225.44|222.64|225.99|223.19|225.44|222.64|0
1640057700000|2021-12-21 03:35:00|225.33|222.53|225.66|222.86|225.99|223.19|225.33|222.53|0
1640058000000|2021-12-21 03:40:00|225.77|222.97|225.54|222.74|225.77|222.97|225.43|222.63|0
1640058300000|2021-12-21 03:45:00|225.6|222.8|224.82|222.02|225.6|222.8|224.61|221.81|0
1640058600000|2021-12-21 03:50:00|224.88|222.08|225.92|223.12|225.98|223.18|224.77|221.97|0
1640058900000|2021-12-21 03:55:00|225.87|223.07|225.81|223.01|226.09|223.29|225.65|222.85|0
1640059200000|2021-12-21 04:00:00|225.76|222.96|225.54|222.74|225.76|222.96|225.32|222.52|0
1640059500000|2021-12-21 04:05:00|225.43|222.63|225.09|222.29|225.98|223.18|225.04|222.24|0
1640059800000|2021-12-21 04:10:00|225.2|222.4|225.59|222.79|225.59|222.79|224.87|222.07|0
1640060100000|2021-12-21 04:15:00|225.64|222.84|225.2|222.4|225.64|222.84|225.14|222.34|0
1640060400000|2021-12-21 04:20:00|225.09|222.29|225.64|222.84|225.64|222.84|224.76|221.96|0
1640060700000|2021-12-21 04:25:00|225.75|222.95|226.19|223.39|226.24|223.44|225.42|222.62|0
1640061000000|2021-12-21 04:30:00|226.24|223.44|225.97|223.17|226.41|223.61|225.97|223.17|0
1640061300000|2021-12-21 04:35:00|225.86|223.06|225.96|223.16|226.08|223.28|225.74|222.94|0
1640061600000|2021-12-21 04:40:00|225.85|223.05|225.96|223.16|226.51|223.71|225.74|222.94|0
1640061900000|2021-12-21 04:45:00|226.01|223.21|226.34|223.54|226.45|223.65|225.63|222.83|0
1640062200000|2021-12-21 04:50:00|226.4|223.6|226.51|223.71|226.56|223.76|226.18|223.38|0
1640062500000|2021-12-21 04:55:00|226.4|223.6|226.07|223.27|226.51|223.71|226.07|223.27|0
1640062800000|2021-12-21 05:00:00|226.18|223.38|227.61|224.81|228.5|225.7|226.18|223.38|0
1640063100000|2021-12-21 05:05:00|227.72|224.92|228.28|225.48|228.28|225.48|227.39|224.59|0
1640063400000|2021-12-21 05:10:00|228.17|225.37|228.5|225.7|228.61|225.81|227.72|224.92|0
1640063700000|2021-12-21 05:15:00|228.39|225.59|228.33|225.53|228.61|225.81|228.05|225.25|0
1640064000000|2021-12-21 05:20:00|228.44|225.64|228.71|225.91|228.71|225.91|227.94|225.14|0
1640064300000|2021-12-21 05:25:00|228.6|225.8|228.32|225.52|228.71|225.91|228.27|225.47|0
1640064600000|2021-12-21 05:30:00|228.27|225.47|228.49|225.69|228.54|225.74|228.05|225.25|0
1640064900000|2021-12-21 05:35:00|228.38|225.58|228.38|225.58|228.38|225.58|227.93|225.13|0
1640065200000|2021-12-21 05:40:00|228.49|225.69|228.98|226.18|229.04|226.24|228.38|225.58|0
1640065500000|2021-12-21 05:45:00|228.93|226.13|229.37|226.57|229.37|226.57|228.71|225.91|0
1640065800000|2021-12-21 05:50:00|229.26|226.46|229.04|226.24|229.59|226.79|229.04|226.24|0
1640066100000|2021-12-21 05:55:00|228.93|226.13|229.48|226.68|229.59|226.79|228.93|226.13|0
1640066400000|2021-12-21 06:00:00|229.37|226.57|230.37|227.57|230.48|227.68|229.2|226.4|0
1640066700000|2021-12-21 06:05:00|230.48|227.68|229.7|226.9|230.48|227.68|229.48|226.68|0
1640067000000|2021-12-21 06:10:00|229.59|226.79|230.03|227.23|230.03|227.23|229.36|226.56|0
1640067300000|2021-12-21 06:15:00|229.92|227.12|230.48|227.68|230.59|227.79|229.92|227.12|0
1640067600000|2021-12-21 06:20:00|230.59|227.79|230.14|227.34|230.59|227.79|230.03|227.23|0
1640067900000|2021-12-21 06:25:00|230.19|227.39|228.91|226.11|230.25|227.45|228.91|226.11|0
1640068200000|2021-12-21 06:30:00|229.02|226.22|229.63|226.83|229.91|227.11|228.97|226.17|0
1640068500000|2021-12-21 06:35:00|229.58|226.78|229.69|226.89|230.08|227.28|229.58|226.78|0
1640068800000|2021-12-21 06:40:00|229.58|226.78|229.91|227.11|229.96|227.16|229.24|226.44|0
1640069100000|2021-12-21 06:45:00|229.96|227.16|230.91|228.11|230.91|228.11|229.63|226.83|0
1640069400000|2021-12-21 06:50:00|230.8|228|232.37|229.57|232.37|229.57|230.8|228|0
1640069700000|2021-12-21 06:55:00|232.48|229.68|232.03|229.23|232.48|229.68|231.86|229.06|0
1640070000000|2021-12-21 07:00:00|231.91|229.11|230.24|227.44|231.91|229.11|230.12|227.32|0
1640070300000|2021-12-21 07:05:00|230.12|227.32|231.35|228.55|231.4|228.6|229.9|227.1|0
1640070600000|2021-12-21 07:10:00|231.46|228.66|231.35|228.55|231.57|228.77|230.79|227.99|0
1640070900000|2021-12-21 07:15:00|231.24|228.44|231.12|228.32|232.24|229.44|231.01|228.21|0
1640071200000|2021-12-21 07:20:00|231.01|228.21|230.67|227.87|231.12|228.32|230.12|227.32|0
1640071500000|2021-12-21 07:25:00|230.79|227.99|231.34|228.54|231.34|228.54|230|227.2|0
1640071800000|2021-12-21 07:30:00|231.29|228.49|229.05|226.25|231.29|228.49|228.89|226.09|0
1640072100000|2021-12-21 07:35:00|229|226.2|229.83|227.03|230.11|227.31|228.89|226.09|0
1640072400000|2021-12-21 07:40:00|229.89|227.09|228.66|225.86|230|227.2|228|225.2|0
1640072700000|2021-12-21 07:45:00|228.38|225.58|227.77|224.97|228.66|225.86|226.89|224.09|0
1640073000000|2021-12-21 07:50:00|227.66|224.86|227.33|224.53|228.21|225.41|226.88|224.08|0
1640073300000|2021-12-21 07:55:00|227.27|224.47|227.55|224.75|227.88|225.08|226.66|223.86|0
1640073600000|2021-12-21 08:00:00|226.99|224.19|225.06|222.26|226.99|224.19|223.8|221|0
1640073900000|2021-12-21 08:05:00|224.51|222.91|224.73|223.13|225.62|224.02|223.8|222.2|0
1640074200000|2021-12-21 08:10:00|225.06|223.46|225.83|224.23|225.94|224.34|223.96|222.36|0
1640074500000|2021-12-21 08:15:00|225.56|223.96|224.62|223.02|225.72|224.12|223.85|222.25|0
1640074800000|2021-12-21 08:20:00|224.56|222.96|224.46|222.86|230.88|229.28|223.74|222.14|0
1640075100000|2021-12-21 08:25:00|224.35|222.75|222.48|220.88|224.35|222.75|222.26|220.66|0
1640075400000|2021-12-21 08:30:00|222.37|220.77|222.26|220.66|222.48|220.88|220.95|219.35|0
1640075700000|2021-12-21 08:35:00|222.31|220.71|224.01|222.41|224.01|222.41|222.26|220.66|0
1640076000000|2021-12-21 08:40:00|223.9|222.3|224.34|222.74|224.45|222.85|223.13|221.53|0
1640076300000|2021-12-21 08:45:00|224.23|222.63|224.45|222.85|225.33|223.73|224.01|222.41|0
1640076600000|2021-12-21 08:50:00|224.5|222.9|224.61|223.01|225.33|223.73|224.23|222.63|0
1640076900000|2021-12-21 08:55:00|224.56|222.96|225.22|223.62|225.44|223.84|224.23|222.63|0
1640077200000|2021-12-21 09:00:00|225.11|223.51|224.45|222.85|225.22|223.62|223.68|222.08|0
1640077500000|2021-12-21 09:05:00|224.78|223.18|226.37|224.77|226.65|225.05|224.61|223.01|0
1640077800000|2021-12-21 09:10:00|226.43|224.83|227.43|225.83|227.65|226.05|226.21|224.61|0
1640078100000|2021-12-21 09:15:00|227.32|225.72|227.42|225.82|227.76|226.16|226.98|225.38|0
1640078400000|2021-12-21 09:20:00|227.2|225.6|226.76|225.16|227.2|225.6|226.54|224.94|0
1640078700000|2021-12-21 09:25:00|226.87|225.27|227.31|225.71|227.48|225.88|226.76|225.16|0
1640079000000|2021-12-21 09:30:00|227.36|225.76|225.65|224.05|227.42|225.82|225.54|223.94|0
1640079300000|2021-12-21 09:35:00|225.59|223.99|226.03|224.43|226.75|225.15|225.43|223.83|0
1640079600000|2021-12-21 09:40:00|226.09|224.49|224.65|223.05|226.31|224.71|224.54|222.94|0
1640079900000|2021-12-21 09:45:00|224.54|222.94|222.89|221.29|224.76|223.16|222.78|221.18|0
1640080200000|2021-12-21 09:50:00|222.83|221.23|224.1|222.5|224.1|222.5|222.78|221.18|0
1640080500000|2021-12-21 09:55:00|223.99|222.39|222.67|221.07|223.99|222.39|222.23|220.63|0
1640080800000|2021-12-21 10:00:00|222.72|221.12|222.88|221.28|223.1|221.5|221.68|220.08|0
1640081100000|2021-12-21 10:05:00|222.77|221.17|223.76|222.16|223.87|222.27|222.34|220.74|0
1640081400000|2021-12-21 10:10:00|223.7|222.1|224.25|222.65|224.47|222.87|223.43|221.83|0
1640081700000|2021-12-21 10:15:00|224.31|222.71|225.63|224.03|225.9|224.3|224.31|222.71|0
1640082000000|2021-12-21 10:20:00|225.74|224.14|226.18|224.58|226.29|224.69|225.52|223.92|0
1640082300000|2021-12-21 10:25:00|226.29|224.69|224.96|223.36|226.4|224.8|224.85|223.25|0
1640082600000|2021-12-21 10:30:00|224.85|223.25|226.4|224.8|226.4|224.8|224.74|223.14|0
1640082900000|2021-12-21 10:35:00|226.29|224.69|226.51|224.91|227.28|225.68|226.23|224.63|0
1640083200000|2021-12-21 10:40:00|226.62|225.02|225.78|224.18|226.62|225.02|225.62|224.02|0
1640083500000|2021-12-21 10:45:00|225.89|224.29|226.56|224.96|227.06|225.46|225.62|224.02|0
1640083800000|2021-12-21 10:50:00|226.61|225.01|226.72|225.12|226.72|225.12|225.78|224.18|0
1640084100000|2021-12-21 10:55:00|226.83|225.23|227.39|225.79|227.72|226.12|226.39|224.79|0
1640084400000|2021-12-21 11:00:00|227.55|225.95|227.5|225.9|228.16|226.56|227.39|225.79|0
1640084700000|2021-12-21 11:05:00|227.61|226.01|228.16|226.56|228.27|226.67|227.16|225.56|0
1640085000000|2021-12-21 11:10:00|228.27|226.67|228.94|227.34|228.94|227.34|227.71|226.11|0
1640085300000|2021-12-21 11:15:00|229.05|227.45|230.28|228.68|230.5|228.9|228.6|227|0
1640085600000|2021-12-21 11:20:00|230.39|228.79|230.16|228.56|230.95|229.35|229.72|228.12|0
1640085900000|2021-12-21 11:25:00|230.27|228.67|232.63|231.03|232.85|231.25|230.05|228.45|0
1640086200000|2021-12-21 11:30:00|232.74|231.14|232.29|230.69|233.08|231.48|231.84|230.24|0
1640086500000|2021-12-21 11:35:00|232.51|230.91|232.06|230.46|233.08|231.48|232.06|230.46|0
1640086800000|2021-12-21 11:40:00|232.17|230.57|231.39|229.79|232.17|230.57|231.39|229.79|0
1640087100000|2021-12-21 11:45:00|231.5|229.9|232.85|231.25|232.85|231.25|231.39|229.79|0
1640087400000|2021-12-21 11:50:00|232.73|231.13|232.39|230.79|232.84|231.24|232.17|230.57|0
1640087700000|2021-12-21 11:55:00|232.51|230.91|232.17|230.57|232.56|230.96|232.17|230.57|0
1640088000000|2021-12-21 12:00:00|232.28|230.68|232.05|230.45|232.28|230.68|231.6|230|0
1640088300000|2021-12-21 12:05:00|231.94|230.34|231.38|229.78|232.05|230.45|231.38|229.78|0
1640088600000|2021-12-21 12:10:00|231.49|229.89|231.49|229.89|231.94|230.34|231.37|229.77|0
1640088900000|2021-12-21 12:15:00|231.54|229.94|231.48|229.88|231.71|230.11|231.26|229.66|0
1640089200000|2021-12-21 12:20:00|231.43|229.83|232.04|230.44|232.61|231.01|231.37|229.77|0
1640089500000|2021-12-21 12:25:00|232.16|230.56|232.38|230.78|233|231.4|232.04|230.44|0
1640089800000|2021-12-21 12:30:00|232.27|230.67|231.59|229.99|232.38|230.78|231.26|229.66|0
1640090100000|2021-12-21 12:35:00|231.37|229.77|231.81|230.21|232.15|230.55|231.25|229.65|0
1640090400000|2021-12-21 12:40:00|231.93|230.33|231.75|230.15|232.04|230.44|231.36|229.76|0
1640090700000|2021-12-21 12:45:00|231.81|230.21|232.37|230.77|233.05|231.45|231.7|230.1|0
1640091000000|2021-12-21 12:50:00|232.43|230.83|233.16|231.56|233.44|231.84|232.26|230.66|0
1640091300000|2021-12-21 12:55:00|233.21|231.61|233.04|231.44|233.38|231.78|232.71|231.11|0
1640091600000|2021-12-21 13:00:00|233.16|231.56|231.36|229.76|233.16|231.56|231.36|229.76|0
1640091900000|2021-12-21 13:05:00|231.47|229.87|229.56|227.96|231.58|229.98|229.56|227.96|0
1640092200000|2021-12-21 13:10:00|229.67|228.07|229|227.4|229.79|228.19|228.34|226.74|0
1640092500000|2021-12-21 13:15:00|228.89|227.29|229.78|228.18|230.23|228.63|228.89|227.29|0
1640092800000|2021-12-21 13:20:00|229.67|228.07|229.22|227.62|229.89|228.29|229|227.4|0
1640093100000|2021-12-21 13:25:00|229.33|227.73|229.89|228.29|230.11|228.51|229.33|227.73|0
1640093400000|2021-12-21 13:30:00|229.78|228.18|230.56|228.96|230.9|229.3|229.33|227.73|0
1640093700000|2021-12-21 13:35:00|230.5|228.9|229.55|227.95|230.56|228.96|229.55|227.95|0
1640094000000|2021-12-21 13:40:00|229.66|228.06|229.88|228.28|230.11|228.51|229.44|227.84|0
1640094300000|2021-12-21 13:45:00|230|228.4|229.38|227.78|230.89|229.29|229.15|227.55|0
1640094600000|2021-12-21 13:50:00|229.32|227.72|230.66|229.06|230.83|229.23|229.32|227.72|0
1640094900000|2021-12-21 13:55:00|230.78|229.18|231.05|229.45|231.67|230.07|230.33|228.73|0
1640095200000|2021-12-21 14:00:00|231|229.4|229.43|227.83|231.33|229.73|229.43|227.83|0
1640095500000|2021-12-21 14:05:00|229.54|227.94|229.76|228.16|229.88|228.28|229.15|227.55|0
1640095800000|2021-12-21 14:10:00|229.65|228.05|229.09|227.49|229.99|228.39|228.76|227.16|0
1640096100000|2021-12-21 14:15:00|229.2|227.6|229.31|227.71|229.54|227.94|228.53|226.93|0
1640096400000|2021-12-21 14:20:00|229.2|227.6|228.64|227.04|229.31|227.71|228.31|226.71|0
1640096700000|2021-12-21 14:25:00|228.75|227.15|228.31|226.71|229.2|227.6|228.08|226.48|0
1640097000000|2021-12-21 14:30:00|228.86|227.26|229.08|227.48|231.77|230.17|228.86|227.26|0
1640097300000|2021-12-21 14:35:00|228.86|227.26|231.21|229.61|232.22|230.62|228.08|226.48|0
1640097600000|2021-12-21 14:40:00|231.32|229.72|226.63|225.03|231.32|229.72|225.75|224.15|0
1640097900000|2021-12-21 14:45:00|226.97|225.37|223.87|222.27|227.08|225.48|223.76|222.16|0
1640098200000|2021-12-21 14:50:00|223.65|222.05|223.1|221.5|224.97|223.37|222.01|220.41|0
1640098500000|2021-12-21 14:55:00|222.99|221.39|223.32|221.72|224.09|222.49|222.12|220.52|0
1640098800000|2021-12-21 15:00:00|223.37|221.77|222.99|221.39|225.3|223.7|222.66|221.06|0
1640099100000|2021-12-21 15:05:00|222.77|221.17|224.09|222.49|224.64|223.04|222.55|220.95|0
1640099400000|2021-12-21 15:10:00|223.76|222.16|225.57|223.97|225.96|224.36|223.32|221.72|0
1640099700000|2021-12-21 15:15:00|225.52|223.92|228.06|226.46|228.07|226.47|225.46|223.86|0
1640100000000|2021-12-21 15:20:00|228.18|226.58|224.99|223.39|230.76|229.16|224.99|223.39|0
1640100300000|2021-12-21 15:25:00|224.88|223.28|221.04|219.44|224.99|223.39|220.06|218.46|0
1640100600000|2021-12-21 15:30:00|221.15|219.55|219.13|217.53|222.24|220.64|219.01|217.41|0
1640100900000|2021-12-21 15:35:00|219.24|217.64|219.46|217.86|220.55|218.95|217.51|215.91|0
1640101200000|2021-12-21 15:40:00|219.24|217.64|221.09|219.49|221.53|219.93|219.24|217.64|0
1640101500000|2021-12-21 15:45:00|220.98|219.38|220.65|219.05|221.86|220.26|218.48|216.88|0
1640101800000|2021-12-21 15:50:00|220.54|218.94|220.42|218.82|222.18|220.58|220.11|218.51|0
1640102100000|2021-12-21 15:55:00|220.31|218.71|221.07|219.47|221.62|220.02|220.2|218.6|0
1640102400000|2021-12-21 16:00:00|220.85|219.25|222.28|220.68|222.28|220.68|219.81|218.21|0
1640102700000|2021-12-21 16:05:00|222.39|220.79|226.15|224.55|226.48|224.88|222.39|220.79|0
1640103000000|2021-12-21 16:10:00|226.26|224.66|226.26|224.66|226.37|224.77|224.81|223.21|0
1640103300000|2021-12-21 16:15:00|226.14|224.54|224.37|222.77|226.14|224.54|224.04|222.44|0
1640103600000|2021-12-21 16:20:00|224.59|222.99|224.03|222.43|225.14|223.54|223.7|222.1|0
1640103900000|2021-12-21 16:25:00|223.92|222.32|224.7|223.1|225.14|223.54|223.7|222.1|0
1640104200000|2021-12-21 16:30:00|224.92|223.32|224.1|222.5|229.31|227.71|223.76|222.16|0
1640104500000|2021-12-21 16:35:00|223.87|222.27|228.95|227.35|229.06|227.46|223.43|221.83|0
1640104800000|2021-12-21 16:40:00|229.29|227.69|233.34|231.74|233.34|231.74|228.84|227.24|0
1640105100000|2021-12-21 16:45:00|233.46|231.86|231.53|229.93|233.57|231.97|231.42|229.82|0
1640105400000|2021-12-21 16:50:00|231.76|230.16|232.66|231.06|232.89|231.29|231.42|229.82|0
1640105700000|2021-12-21 16:55:00|232.77|231.17|230.97|229.37|233|231.4|230.07|228.47|0
1640106000000|2021-12-21 17:00:00|231.19|229.59|231.3|229.7|232.77|231.17|230.85|229.25|0
1640106300000|2021-12-21 17:05:00|231.19|229.59|233.11|231.51|233.11|231.51|230.74|229.14|0
1640106600000|2021-12-21 17:10:00|232.99|231.39|235.15|233.55|235.83|234.23|232.43|230.83|0
1640106900000|2021-12-21 17:15:00|235.26|233.66|235.38|233.78|236.06|234.46|234.69|233.09|0
1640107200000|2021-12-21 17:20:00|235.26|233.66|235.6|234|235.6|234|234.24|232.64|0
1640107500000|2021-12-21 17:25:00|235.49|233.89|237.96|236.36|239.06|237.46|234.92|233.32|0
1640107800000|2021-12-21 17:30:00|238.54|236.94|238.99|237.39|239.57|237.97|237.62|236.02|0
1640108100000|2021-12-21 17:35:00|238.88|237.28|239.16|237.56|239.91|238.31|238.31|236.71|0
1640108400000|2021-12-21 17:40:00|239.34|237.74|238.53|236.93|239.45|237.85|238.3|236.7|0
1640108700000|2021-12-21 17:45:00|238.65|237.05|239.45|237.85|240.14|238.54|238.53|236.93|0
1640109000000|2021-12-21 17:50:00|239.33|237.73|240.48|238.88|241.52|239.92|239.1|237.5|0
1640109300000|2021-12-21 17:55:00|240.6|239|241.86|240.26|242.21|240.61|240.48|238.88|0
1640109600000|2021-12-21 18:00:00|241.75|240.15|240.82|239.22|241.86|240.26|240.59|238.99|0
1640109900000|2021-12-21 18:05:00|240.94|239.34|240.7|239.1|241.05|239.45|239.73|238.13|0
1640110200000|2021-12-21 18:10:00|240.82|239.22|239.67|238.07|240.82|239.22|238.98|237.38|0
1640110500000|2021-12-21 18:15:00|239.55|237.95|239.67|238.07|240.36|238.76|239.21|237.61|0
1640110800000|2021-12-21 18:20:00|239.55|237.95|241.39|239.79|241.62|240.02|239.55|237.95|0
1640111100000|2021-12-21 18:25:00|241.51|239.91|241.5|239.9|241.62|240.02|240.7|239.1|0
1640111400000|2021-12-21 18:30:00|241.74|240.14|242.43|240.83|242.43|240.83|241.39|239.79|0
1640111700000|2021-12-21 18:35:00|242.31|240.71|243|241.4|243.7|242.1|242.2|240.6|0
1640112000000|2021-12-21 18:40:00|242.89|241.29|243.93|242.33|244.28|242.68|242.77|241.17|0
1640112300000|2021-12-21 18:45:00|244.05|242.45|244.63|243.03|244.74|243.14|243.81|242.21|0
1640112600000|2021-12-21 18:50:00|244.74|243.14|243.35|241.75|244.74|243.14|243.11|241.51|0
1640112900000|2021-12-21 18:55:00|243.58|241.98|243.11|241.51|243.58|241.98|243|241.4|0
1640113200000|2021-12-21 19:00:00|243.23|241.63|244.5|242.9|244.97|243.37|242.65|241.05|0
1640113500000|2021-12-21 19:05:00|244.15|242.55|243.92|242.32|244.74|243.14|243.46|241.86|0
1640113800000|2021-12-21 19:10:00|244.04|242.44|243.69|242.09|244.39|242.79|243.57|241.97|0
1640114100000|2021-12-21 19:15:00|243.8|242.2|243.45|241.85|243.8|242.2|242.99|241.39|0
1640114400000|2021-12-21 19:20:00|243.57|241.97|244.03|242.43|244.38|242.78|242.06|240.46|0
1640114700000|2021-12-21 19:25:00|244.15|242.55|245.54|243.94|245.66|244.06|244.03|242.43|0
1640115000000|2021-12-21 19:30:00|245.89|244.29|245.89|244.29|246.59|244.99|245.42|243.82|0
1640115300000|2021-12-21 19:35:00|246|244.4|243.16|241.56|246.12|244.52|243.16|241.56|0
1640115600000|2021-12-21 19:40:00|243.57|241.97|243.56|241.96|244.84|243.24|243.22|241.62|0
1640115900000|2021-12-21 19:45:00|243.45|241.85|245.42|243.82|246.52|244.92|243.45|241.85|0
1640116200000|2021-12-21 19:50:00|245.53|243.93|246.23|244.63|246.46|244.86|245.41|243.81|0
1640116500000|2021-12-21 19:55:00|246.11|244.51|247.98|246.38|247.98|246.38|246.11|244.51|0
1640116800000|2021-12-21 20:00:00|247.86|246.26|247.97|246.37|248.56|246.96|247.39|245.79|0
1640117100000|2021-12-21 20:05:00|247.86|246.26|246.11|244.51|247.86|246.26|246.11|244.51|0
1640117400000|2021-12-21 20:10:00|246.22|244.62|247.04|245.44|247.5|245.9|246.11|244.51|0
1640117700000|2021-12-21 20:15:00|247.27|245.67|247.27|245.67|247.74|246.14|246.45|244.85|0
1640118000000|2021-12-21 20:20:00|247.15|245.55|245.75|244.15|247.38|245.78|245.75|244.15|0
1640118300000|2021-12-21 20:25:00|245.98|244.38|246.21|244.61|246.8|245.2|245.75|244.15|0
1640118600000|2021-12-21 20:30:00|246.1|244.5|245.75|244.15|247.03|245.43|245.75|244.15|0
1640118900000|2021-12-21 20:35:00|245.86|244.26|244.7|243.1|246.45|244.85|243.89|242.29|0
1640119200000|2021-12-21 20:40:00|244.58|242.98|242.62|241.02|244.82|243.22|242.39|240.79|0
1640119500000|2021-12-21 20:45:00|242.73|241.13|241.46|239.86|242.73|241.13|240.89|239.29|0
1640119800000|2021-12-21 20:50:00|242.38|240.78|248.54|246.94|248.54|246.94|242.38|240.78|0
1640120100000|2021-12-21 20:55:00|248.07|246.47|249.01|247.41|250.06|248.46|247.02|245.42|0
1640120400000|2021-12-21 21:00:00|249.59|247.99|248.54|246.94|249.59|247.99|247.25|245.65|0
1640120700000|2021-12-21 21:05:00|248.77|247.17|249.35|247.75|249.59|247.99|248.77|247.17|0
1640121000000|2021-12-21 21:10:00|249.24|247.64|248.88|247.28|249.24|247.64|248.77|247.17|0
1640121300000|2021-12-21 21:15:00|249.6|246.8|250.07|247.27|250.18|247.38|249.6|246.8|0
1640121600000|2021-12-21 21:20:00|250.18|247.38|250.94|248.14|251.01|248.21|249.83|247.03|0
1640121900000|2021-12-21 21:25:00|251|248.2|250.77|247.97|251|248.2|250.71|247.91|0
1640122200000|2021-12-21 21:30:00|250.89|248.09|250.88|248.08|251|248.2|250.65|247.85|0
1640122500000|2021-12-21 21:35:00|250.77|247.97|250.88|248.08|250.88|248.08|250.76|247.96|0
1640122800000|2021-12-21 21:40:00|251|248.2|251|248.2|251|248.2|250.88|248.08|0
1640123100000|2021-12-21 21:45:00|250.88|248.08|250.88|248.08|251.11|248.31|250.76|247.96|0
1640123400000|2021-12-21 21:50:00|250.76|247.96|250.99|248.19|251.11|248.31|250.76|247.96|0
1640123700000|2021-12-21 21:55:00|250.88|248.08|250.7|247.9|251.11|248.31|250.7|247.9|0
1640124000000|2021-12-21 22:00:00|250.95|248.15|251.06|248.26|251.19|248.39|250.89|248.09|0
1640124300000|2021-12-21 22:05:00|251.11|248.31|251.07|248.27|251.13|248.33|250.88|248.08|0
1640124600000|2021-12-21 22:10:00|250.97|248.17|250.88|248.08|250.97|248.17|250.83|248.03|0
1640124900000|2021-12-21 22:15:00|250.91|248.11|250.81|248.01|250.91|248.11|250.79|247.99|0
1640125200000|2021-12-21 22:20:00|250.79|247.99|250.69|247.89|250.81|248.01|250.6|247.8|0
1640125500000|2021-12-21 22:25:00|250.68|247.88|250.88|248.08|250.93|248.13|250.68|247.88|0
1640125800000|2021-12-21 22:30:00|250.91|248.11|250.96|248.16|250.99|248.19|250.88|248.08|0
1640126100000|2021-12-21 22:35:00|250.99|248.19|250.78|247.98|250.99|248.19|250.78|247.98|0
1640126400000|2021-12-21 22:40:00|250.82|248.02|250.78|247.98|250.96|248.16|250.73|247.93|0
1640126700000|2021-12-21 22:45:00|250.73|247.93|250.57|247.77|250.73|247.93|250.57|247.77|0
1640127000000|2021-12-21 22:50:00|250.61|247.81|250.66|247.86|250.66|247.86|250.61|247.81|0
1640127300000|2021-12-21 22:55:00|250.69|247.89|250.3|247.5|250.69|247.89|250.06|247.26|0
1640127600000|2021-12-21 23:00:00|250.44|247.64|250.14|247.34|250.97|248.17|249.21|246.41|0
1640127900000|2021-12-21 23:05:00|249.91|247.11|249.91|247.11|250.61|247.81|249.56|246.76|0
1640128200000|2021-12-21 23:10:00|250.14|247.34|249.44|246.64|250.14|247.34|249.32|246.52|0
1640128500000|2021-12-21 23:15:00|249.32|246.52|248.26|245.46|249.44|246.64|248.26|245.46|0
1640128800000|2021-12-21 23:20:00|248.5|245.7|249.02|246.22|249.08|246.28|248.38|245.58|0
1640129100000|2021-12-21 23:25:00|248.96|246.16|248.61|245.81|249.02|246.22|248.49|245.69|0
1640129400000|2021-12-21 23:30:00|248.78|245.98|249.43|246.63|249.43|246.63|248.08|245.28|0
1640129700000|2021-12-21 23:35:00|249.37|246.57|248.96|246.16|249.43|246.63|248.84|246.04|0
1640130000000|2021-12-21 23:40:00|248.84|246.04|248.49|245.69|248.96|246.16|248.37|245.57|0
1640130300000|2021-12-21 23:45:00|248.37|245.57|248.25|245.45|248.96|246.16|248.02|245.22|0
1640130600000|2021-12-21 23:50:00|248.14|245.34|248.6|245.8|248.6|245.8|248.13|245.33|0
1640130900000|2021-12-21 23:55:00|248.48|245.68|248.72|245.92|248.95|246.15|248.37|245.57|0
1640131200000|2021-12-22 00:00:00|248.37|245.57|249.65|246.85|249.89|247.09|248.37|245.57|0
1640131500000|2021-12-22 00:05:00|249.53|246.73|249.18|246.38|249.89|247.09|248.83|246.03|0
1640131800000|2021-12-22 00:10:00|249.06|246.26|249.23|246.43|249.65|246.85|248.95|246.15|0
1640132100000|2021-12-22 00:15:00|249.18|246.38|248.24|245.44|249.18|246.38|248.01|245.21|0
1640132400000|2021-12-22 00:20:00|248.18|245.38|249.11|246.31|249.11|246.31|247.42|244.62|0
1640132700000|2021-12-22 00:25:00|249.06|246.26|249.41|246.61|249.64|246.84|248.94|246.14|0
1640133000000|2021-12-22 00:30:00|249.52|246.72|249.17|246.37|249.52|246.72|248.88|246.08|0
1640133300000|2021-12-22 00:35:00|249.29|246.49|248.93|246.13|249.4|246.6|248.82|246.02|0
1640133600000|2021-12-22 00:40:00|248.87|246.07|248.87|246.07|249.4|246.6|248.7|245.9|0
1640133900000|2021-12-22 00:45:00|248.93|246.13|248.4|245.6|249.05|246.25|248.23|245.43|0
1640134200000|2021-12-22 00:50:00|248.46|245.66|248.7|245.9|248.81|246.01|248.29|245.49|0
1640134500000|2021-12-22 00:55:00|248.75|245.95|247.99|245.19|249.16|246.36|247.76|244.96|0
1640134800000|2021-12-22 01:00:00|248.11|245.31|248.93|246.13|248.93|246.13|247.99|245.19|0
1640135100000|2021-12-22 01:05:00|248.92|246.12|249.39|246.59|249.74|246.94|248.81|246.01|0
1640135400000|2021-12-22 01:10:00|249.33|246.53|249.16|246.36|249.51|246.71|249.04|246.24|0
1640135700000|2021-12-22 01:15:00|249.04|246.24|249.15|246.35|249.27|246.47|248.69|245.89|0
1640136000000|2021-12-22 01:20:00|249.27|246.47|249.39|246.59|249.86|247.06|249.27|246.47|0
1640136300000|2021-12-22 01:25:00|249.5|246.7|249.62|246.82|249.85|247.05|249.27|246.47|0
1640136600000|2021-12-22 01:30:00|249.74|246.94|249.85|247.05|250.09|247.29|249.5|246.7|0
1640136900000|2021-12-22 01:35:00|249.97|247.17|250.67|247.87|250.84|248.04|249.73|246.93|0
1640137200000|2021-12-22 01:40:00|250.73|247.93|250.2|247.4|250.79|247.99|249.96|247.16|0
1640137500000|2021-12-22 01:45:00|250.08|247.28|248.67|245.87|250.08|247.28|248.67|245.87|0
1640137800000|2021-12-22 01:50:00|248.73|245.93|248.32|245.52|248.91|246.11|247.79|244.99|0
1640138100000|2021-12-22 01:55:00|248.44|245.64|248.09|245.29|248.67|245.87|248.09|245.29|0
1640138400000|2021-12-22 02:00:00|248.14|245.34|248.78|245.98|248.9|246.1|248.09|245.29|0
1640138700000|2021-12-22 02:05:00|248.84|246.04|248.55|245.75|248.84|246.04|248.32|245.52|0
1640139000000|2021-12-22 02:10:00|248.67|245.87|248.66|245.86|248.9|246.1|248.55|245.75|0
1640139300000|2021-12-22 02:15:00|248.55|245.75|247.61|244.81|248.78|245.98|247.61|244.81|0
1640139600000|2021-12-22 02:20:00|247.38|244.58|248.01|245.21|248.37|245.57|247.26|244.46|0
1640139900000|2021-12-22 02:25:00|248.08|245.28|248.71|245.91|248.71|245.91|247.84|245.04|0
1640140200000|2021-12-22 02:30:00|248.66|245.86|248.42|245.62|248.77|245.97|248.24|245.44|0
1640140500000|2021-12-22 02:35:00|248.36|245.56|248.19|245.39|248.42|245.62|247.95|245.15|0
1640140800000|2021-12-22 02:40:00|248.07|245.27|247.25|244.45|248.19|245.39|247.25|244.45|0
1640141100000|2021-12-22 02:45:00|247.13|244.33|246.09|243.29|247.13|244.33|245.97|243.17|0
1640141400000|2021-12-22 02:50:00|245.97|243.17|246.32|243.52|246.49|243.69|245.68|242.88|0
1640141700000|2021-12-22 02:55:00|246.37|243.57|246.43|243.63|246.55|243.75|246.2|243.4|0
1640142000000|2021-12-22 03:00:00|246.31|243.51|245.85|243.05|246.43|243.63|245.5|242.7|0
1640142300000|2021-12-22 03:05:00|245.9|243.1|246.54|243.74|246.66|243.86|245.9|243.1|0
1640142600000|2021-12-22 03:10:00|246.43|243.63|246.6|243.8|246.66|243.86|246.19|243.39|0
1640142900000|2021-12-22 03:15:00|246.66|243.86|246.54|243.74|246.66|243.86|246.42|243.62|0
1640143200000|2021-12-22 03:20:00|246.48|243.68|246.65|243.85|246.65|243.85|246.13|243.33|0
1640143500000|2021-12-22 03:25:00|246.54|243.74|247|244.2|247.35|244.55|246.54|243.74|0
1640143800000|2021-12-22 03:30:00|247.23|244.43|247.58|244.78|247.7|244.9|247.12|244.32|0
1640144100000|2021-12-22 03:35:00|247.7|244.9|247.52|244.72|247.93|245.13|247.4|244.6|0
1640144400000|2021-12-22 03:40:00|247.46|244.66|247.23|244.43|247.58|244.78|247|244.2|0
1640144700000|2021-12-22 03:45:00|247.28|244.48|247.17|244.37|247.34|244.54|246.88|244.08|0
1640145000000|2021-12-22 03:50:00|247.28|244.48|246.99|244.19|247.46|244.66|246.99|244.19|0
1640145300000|2021-12-22 03:55:00|246.87|244.07|246.99|244.19|247.11|244.31|246.64|243.84|0
1640145600000|2021-12-22 04:00:00|247.11|244.31|247.22|244.42|247.22|244.42|246.99|244.19|0
1640145900000|2021-12-22 04:05:00|247.45|244.65|247.33|244.53|247.8|245|247.33|244.53|0
1640146200000|2021-12-22 04:10:00|247.45|244.65|247.1|244.3|247.45|244.65|246.98|244.18|0
1640146500000|2021-12-22 04:15:00|247.04|244.24|247.21|244.41|247.22|244.42|246.98|244.18|0
1640146800000|2021-12-22 04:20:00|247.15|244.35|247.21|244.41|247.21|244.41|246.86|244.06|0
1640147100000|2021-12-22 04:25:00|247.15|244.35|246.86|244.06|247.33|244.53|246.86|244.06|0
1640147400000|2021-12-22 04:30:00|246.8|244|246.98|244.18|246.98|244.18|246.63|243.83|0
1640147700000|2021-12-22 04:35:00|246.91|244.11|247.09|244.29|247.21|244.41|246.91|244.11|0
1640148000000|2021-12-22 04:40:00|247.03|244.23|246.97|244.17|247.09|244.29|246.86|244.06|0
1640148300000|2021-12-22 04:45:00|247.09|244.29|247.32|244.52|247.32|244.52|247.03|244.23|0
1640148600000|2021-12-22 04:50:00|247.37|244.57|247.14|244.34|247.44|244.64|247.02|244.22|0
1640148900000|2021-12-22 04:55:00|247.08|244.28|246.97|244.17|247.2|244.4|246.73|243.93|0
1640149200000|2021-12-22 05:00:00|247.08|244.28|248.13|245.33|248.25|245.45|246.85|244.05|0
1640149500000|2021-12-22 05:05:00|248.07|245.27|246.61|243.81|248.13|245.33|246.5|243.7|0
1640149800000|2021-12-22 05:10:00|246.55|243.75|246.49|243.69|246.84|244.04|246.38|243.58|0
1640150100000|2021-12-22 05:15:00|246.38|243.58|246.14|243.34|246.49|243.69|246.03|243.23|0
1640150400000|2021-12-22 05:20:00|246.08|243.28|246.08|243.28|246.26|243.46|245.79|242.99|0
1640150700000|2021-12-22 05:25:00|246.14|243.34|246.72|243.92|246.72|243.92|246.14|243.34|0
1640151000000|2021-12-22 05:30:00|246.66|243.86|247.53|244.73|247.65|244.85|246.66|243.86|0
1640151300000|2021-12-22 05:35:00|247.47|244.67|247.3|244.5|247.65|244.85|247.24|244.44|0
1640151600000|2021-12-22 05:40:00|247.36|244.56|246.37|243.57|247.36|244.56|246.37|243.57|0
1640151900000|2021-12-22 05:45:00|246.42|243.62|247|244.2|247|244.2|246.37|243.57|0
1640152200000|2021-12-22 05:50:00|247.06|244.26|247.18|244.38|247.53|244.73|246.89|244.09|0
1640152500000|2021-12-22 05:55:00|247.29|244.49|247.93|245.13|247.99|245.19|247.12|244.32|0
1640152800000|2021-12-22 06:00:00|247.99|245.19|247.41|244.61|248.23|245.43|247.17|244.37|0
1640153100000|2021-12-22 06:05:00|247.52|244.72|248.51|245.71|248.69|245.89|247.41|244.61|0
1640153400000|2021-12-22 06:10:00|248.46|245.66|248.34|245.54|249.04|246.24|248.28|245.48|0
1640153700000|2021-12-22 06:15:00|248.45|245.65|249.74|246.94|249.91|247.11|248.22|245.42|0
1640154000000|2021-12-22 06:20:00|249.62|246.82|250.03|247.23|250.62|247.82|249.39|246.59|0
1640154300000|2021-12-22 06:25:00|250.09|247.29|249.32|246.52|250.09|247.29|249.15|246.35|0
1640154600000|2021-12-22 06:30:00|249.62|246.82|249.5|246.7|250.26|247.46|249.5|246.7|0
1640154900000|2021-12-22 06:35:00|249.44|246.64|248.5|245.7|249.67|246.87|248.44|245.64|0
1640155200000|2021-12-22 06:40:00|248.56|245.76|248.73|245.93|248.91|246.11|248.26|245.46|0
1640155500000|2021-12-22 06:45:00|248.56|245.76|248.67|245.87|248.68|245.88|248.32|245.52|0
1640155800000|2021-12-22 06:50:00|248.56|245.76|248.26|245.46|248.56|245.76|247.97|245.17|0
1640156100000|2021-12-22 06:55:00|248.32|245.52|247.79|244.99|248.55|245.75|247.27|244.47|0
1640156400000|2021-12-22 07:00:00|247.74|244.94|248.08|245.28|248.09|245.29|247.32|244.52|0
1640156700000|2021-12-22 07:05:00|248.14|245.34|247.85|245.05|248.2|245.4|247.32|244.52|0
1640157000000|2021-12-22 07:10:00|247.96|245.16|248.66|245.86|249.25|246.45|247.85|245.05|0
1640157300000|2021-12-22 07:15:00|248.6|245.8|247.9|245.1|248.72|245.92|247.61|244.81|0
1640157600000|2021-12-22 07:20:00|247.84|245.04|248.13|245.33|248.37|245.57|247.84|245.04|0
1640157900000|2021-12-22 07:25:00|248.08|245.28|247.2|244.4|248.19|245.39|247.14|244.34|0
1640158200000|2021-12-22 07:30:00|246.91|244.11|247.02|244.22|247.14|244.34|246.67|243.87|0
1640158500000|2021-12-22 07:35:00|247.14|244.34|246.9|244.1|247.31|244.51|246.79|243.99|0
1640158800000|2021-12-22 07:40:00|246.96|244.16|247.48|244.68|247.49|244.69|246.79|243.99|0
1640159100000|2021-12-22 07:45:00|247.31|244.51|246.9|244.1|247.31|244.51|246.32|243.52|0
1640159400000|2021-12-22 07:50:00|247.02|244.22|246.2|243.4|247.02|244.22|245.97|243.17|0
1640159700000|2021-12-22 07:55:00|246.32|243.52|246.31|243.51|247.13|244.33|246.2|243.4|0
1640160000000|2021-12-22 08:00:00|246.43|243.63|248.12|245.32|248.24|245.44|246.2|243.4|0
1640160300000|2021-12-22 08:05:00|247.64|246.04|246.93|245.33|247.64|246.04|246.59|244.99|0
1640160600000|2021-12-22 08:10:00|246.87|245.27|248.1|246.5|248.45|246.85|246.87|245.27|0
1640160900000|2021-12-22 08:15:00|247.98|246.38|246.58|244.98|248.15|246.55|246.47|244.87|0
1640161200000|2021-12-22 08:20:00|246.47|244.87|246.12|244.52|246.93|245.33|245.3|243.7|0
1640161500000|2021-12-22 08:25:00|246|244.4|245.65|244.05|246.11|244.51|245.3|243.7|0
1640161800000|2021-12-22 08:30:00|245.42|243.82|244.72|243.12|246.11|244.51|244.03|242.43|0
1640162100000|2021-12-22 08:35:00|244.66|243.06|243.16|241.56|244.72|243.12|243.1|241.5|0
1640162400000|2021-12-22 08:40:00|243.1|241.5|244.25|242.65|244.95|243.35|242.3|240.7|0
1640162700000|2021-12-22 08:45:00|244.14|242.54|245.99|244.39|246.11|244.51|243.91|242.31|0
1640163000000|2021-12-22 08:50:00|246.11|244.51|245.52|243.92|246.22|244.62|245.06|243.46|0
1640163300000|2021-12-22 08:55:00|245.58|243.98|245.29|243.69|245.99|244.39|245.17|243.57|0
1640163600000|2021-12-22 09:00:00|245.41|243.81|245.64|244.04|245.75|244.15|244.94|243.34|0
1640163900000|2021-12-22 09:05:00|245.4|243.8|245.29|243.69|245.98|244.38|244.94|243.34|0
1640164200000|2021-12-22 09:10:00|245.34|243.74|246.44|244.84|246.68|245.08|244.94|243.34|0
1640164500000|2021-12-22 09:15:00|246.56|244.96|247.26|245.66|247.37|245.77|246.15|244.55|0
1640164800000|2021-12-22 09:20:00|247.37|245.77|246.44|244.84|247.61|246.01|246.21|244.61|0
1640165100000|2021-12-22 09:25:00|246.21|244.61|246.09|244.49|246.79|245.19|245.97|244.37|0
1640165400000|2021-12-22 09:30:00|246.21|244.61|247.13|245.53|247.37|245.77|245.97|244.37|0
1640165700000|2021-12-22 09:35:00|247.31|245.71|246.67|245.07|247.37|245.77|246.43|244.83|0
1640166000000|2021-12-22 09:40:00|246.61|245.01|246.08|244.48|246.67|245.07|245.97|244.37|0
1640166300000|2021-12-22 09:45:00|246.2|244.6|245.73|244.13|246.32|244.72|245.39|243.79|0
1640166600000|2021-12-22 09:50:00|245.85|244.25|246.25|244.65|246.78|245.18|245.5|243.9|0
1640166900000|2021-12-22 09:55:00|246.2|244.6|245.85|244.25|246.54|244.94|245.38|243.78|0
1640167200000|2021-12-22 10:00:00|245.96|244.36|246.19|244.59|246.6|245|245.38|243.78|0
1640167500000|2021-12-22 10:05:00|246.31|244.71|246.54|244.94|246.54|244.94|245.78|244.18|0
1640167800000|2021-12-22 10:10:00|246.66|245.06|246.65|245.05|246.94|245.34|246.31|244.71|0
1640168100000|2021-12-22 10:15:00|246.77|245.17|246.94|245.34|247.23|245.63|246.77|245.17|0
1640168400000|2021-12-22 10:20:00|246.88|245.28|246.65|245.05|247.23|245.63|246.53|244.93|0
1640168700000|2021-12-22 10:25:00|246.77|245.17|247|245.4|247.23|245.63|246.53|244.93|0
1640169000000|2021-12-22 10:30:00|247.11|245.51|246.18|244.58|247.35|245.75|246.06|244.46|0
1640169300000|2021-12-22 10:35:00|246.41|244.81|247.92|246.32|247.92|246.32|246.41|244.81|0
1640169600000|2021-12-22 10:40:00|248.04|246.44|248.86|247.26|249.33|247.73|247.92|246.32|0
1640169900000|2021-12-22 10:45:00|248.91|247.31|249.91|248.31|249.91|248.31|248.74|247.14|0
1640170200000|2021-12-22 10:50:00|250.26|248.66|250.14|248.54|250.96|249.36|250.14|248.54|0
1640170500000|2021-12-22 10:55:00|250.26|248.66|250.84|249.24|250.96|249.36|250.14|248.54|0
1640170800000|2021-12-22 11:00:00|250.78|249.18|250.84|249.24|250.96|249.36|249.73|248.13|0
1640171100000|2021-12-22 11:05:00|250.9|249.3|251.07|249.47|251.19|249.59|250.37|248.77|0
1640171400000|2021-12-22 11:10:00|251.19|249.59|250.84|249.24|251.66|250.06|250.72|249.12|0
1640171700000|2021-12-22 11:15:00|250.95|249.35|251.54|249.94|251.9|250.3|250.95|249.35|0
1640172000000|2021-12-22 11:20:00|251.66|250.06|251.54|249.94|251.89|250.29|251.42|249.82|0
1640172300000|2021-12-22 11:25:00|251.42|249.82|250.83|249.23|251.42|249.82|250.77|249.17|0
1640172600000|2021-12-22 11:30:00|250.89|249.29|250.36|248.76|250.89|249.29|250.24|248.64|0
1640172900000|2021-12-22 11:35:00|250.24|248.64|250.12|248.52|250.36|248.76|250.01|248.41|0
1640173200000|2021-12-22 11:40:00|250.24|248.64|250.59|248.99|250.83|249.23|249.89|248.29|0
1640173500000|2021-12-22 11:45:00|250.71|249.11|251.65|250.05|251.88|250.28|250.71|249.11|0
1640173800000|2021-12-22 11:50:00|251.53|249.93|251.53|249.93|251.65|250.05|251.41|249.81|0
1640174100000|2021-12-22 11:55:00|251.64|250.04|252.94|251.34|253.06|251.46|251.64|250.04|0
1640174400000|2021-12-22 12:00:00|252.82|251.22|252.47|250.87|253.17|251.57|252.35|250.75|0
1640174700000|2021-12-22 12:05:00|252.35|250.75|252.58|250.98|252.58|250.98|252.35|250.75|0
1640175000000|2021-12-22 12:10:00|252.46|250.86|252.58|250.98|252.58|250.98|252.34|250.74|0
1640175300000|2021-12-22 12:15:00|252.46|250.86|251.99|250.39|252.46|250.86|251.99|250.39|0
1640175600000|2021-12-22 12:20:00|251.87|250.27|252.22|250.62|252.22|250.62|251.75|250.15|0
1640175900000|2021-12-22 12:25:00|252.1|250.5|251.51|249.91|252.22|250.62|251.4|249.8|0
1640176200000|2021-12-22 12:30:00|251.4|249.8|251.98|250.38|251.98|250.38|251.4|249.8|0
1640176500000|2021-12-22 12:35:00|251.63|250.03|251.51|249.91|251.63|250.03|251.27|249.67|0
1640176800000|2021-12-22 12:40:00|251.39|249.79|251.39|249.79|251.51|249.91|250.92|249.32|0
1640177100000|2021-12-22 12:45:00|251.51|249.91|251.39|249.79|251.74|250.14|251.39|249.79|0
1640177400000|2021-12-22 12:50:00|251.51|249.91|250.92|249.32|251.74|250.14|250.8|249.2|0
1640177700000|2021-12-22 12:55:00|251.15|249.55|250.21|248.61|251.27|249.67|250.09|248.49|0
1640178000000|2021-12-22 13:00:00|250.33|248.73|249.74|248.14|250.68|249.08|249.5|247.9|0
1640178300000|2021-12-22 13:05:00|249.86|248.26|249.97|248.37|250.09|248.49|249.62|248.02|0
1640178600000|2021-12-22 13:10:00|250.09|248.49|249.38|247.78|250.44|248.84|249.27|247.67|0
1640178900000|2021-12-22 13:15:00|249.27|247.67|248.8|247.2|249.5|247.9|248.56|246.96|0
1640179200000|2021-12-22 13:20:00|248.91|247.31|246.93|245.33|248.91|247.31|246.81|245.21|0
1640179500000|2021-12-22 13:25:00|247.04|245.44|247.04|245.44|247.04|245.44|245.53|243.93|0
1640179800000|2021-12-22 13:30:00|247.16|245.56|247.62|246.02|248.44|246.84|247.04|245.44|0
1640180100000|2021-12-22 13:35:00|247.39|245.79|245.41|243.81|247.97|246.37|245.18|243.58|0
1640180400000|2021-12-22 13:40:00|245.47|243.87|244.08|242.48|246.69|245.09|243.91|242.31|0
1640180700000|2021-12-22 13:45:00|244.14|242.54|245.29|243.69|245.41|243.81|244.14|242.54|0
1640181000000|2021-12-22 13:50:00|245.18|243.58|244.94|243.34|245.87|244.27|244.94|243.34|0
1640181300000|2021-12-22 13:55:00|245.06|243.46|245.75|244.15|245.87|244.27|245.06|243.46|0
1640181600000|2021-12-22 14:00:00|245.87|244.27|246.1|244.5|246.1|244.5|244.94|243.34|0
1640181900000|2021-12-22 14:05:00|246.21|244.61|249.01|247.41|249.01|247.41|246.21|244.61|0
1640182200000|2021-12-22 14:10:00|249.13|247.53|248.19|246.59|249.48|247.88|247.96|246.36|0
1640182500000|2021-12-22 14:15:00|248.31|246.71|248.31|246.71|248.54|246.94|247.72|246.12|0
1640182800000|2021-12-22 14:20:00|248.19|246.59|247.72|246.12|248.19|246.59|247.25|245.65|0
1640183100000|2021-12-22 14:25:00|247.84|246.24|249.12|247.52|249.35|247.75|247.84|246.24|0
1640183400000|2021-12-22 14:30:00|249|247.4|250.68|249.08|251.27|249.67|248.53|246.93|0
1640183700000|2021-12-22 14:35:00|250.56|248.96|253.15|251.55|253.62|252.02|250.56|248.96|0
1640184000000|2021-12-22 14:40:00|253.26|251.66|254.44|252.84|254.44|252.84|251.03|249.43|0
1640184300000|2021-12-22 14:45:00|254.56|252.96|252.91|251.31|255.27|253.67|252.91|251.31|0
1640184600000|2021-12-22 14:50:00|253.38|251.78|254.67|253.07|254.79|253.19|251.85|250.25|0
1640184900000|2021-12-22 14:55:00|254.79|253.19|253.43|251.83|255.5|253.9|252.08|250.48|0
1640185200000|2021-12-22 15:00:00|253.55|251.95|253.37|251.77|255.98|254.38|253.25|251.65|0
1640185500000|2021-12-22 15:05:00|253.61|252.01|252.66|251.06|253.61|252.01|251.84|250.24|0
1640185800000|2021-12-22 15:10:00|252.78|251.18|254.55|252.95|255.14|253.54|252.78|251.18|0
1640186100000|2021-12-22 15:15:00|254.67|253.07|257.28|255.68|258.11|256.51|253.84|252.24|0
1640186400000|2021-12-22 15:20:00|257.39|255.79|257.63|256.03|257.63|256.03|256.09|254.49|0
1640186700000|2021-12-22 15:25:00|257.39|255.79|257.03|255.43|258.7|257.1|257.03|255.43|0
1640187000000|2021-12-22 15:30:00|256.56|254.96|258.28|256.68|258.52|256.92|256.56|254.96|0
1640187300000|2021-12-22 15:35:00|258.46|256.86|261.69|260.09|262.66|261.06|257.21|255.61|0
1640187600000|2021-12-22 15:40:00|261.81|260.21|262.41|260.81|262.9|261.3|261.69|260.09|0
1640187900000|2021-12-22 15:45:00|262.29|260.69|263.86|262.26|263.92|262.32|262.29|260.69|0
1640188200000|2021-12-22 15:50:00|263.98|262.38|265.79|264.19|266.52|264.92|263.86|262.26|0
1640188500000|2021-12-22 15:55:00|265.67|264.07|266.28|264.68|267.01|265.41|265.19|263.59|0
1640188800000|2021-12-22 16:00:00|266.4|264.8|266.03|264.43|266.64|265.04|265.67|264.07|0
1640189100000|2021-12-22 16:05:00|266.27|264.67|265.79|264.19|266.27|264.67|264.58|262.98|0
1640189400000|2021-12-22 16:10:00|265.91|264.31|268.1|266.5|268.22|266.62|265.67|264.07|0
1640189700000|2021-12-22 16:15:00|267.97|266.37|267.24|265.64|267.97|266.37|266.81|265.21|0
1640190000000|2021-12-22 16:20:00|267.36|265.76|266.02|264.42|267.73|266.13|265.78|264.18|0
1640190300000|2021-12-22 16:25:00|265.9|264.3|265.85|264.25|272.54|270.94|262.08|260.48|0
1640190600000|2021-12-22 16:30:00|265.97|264.37|267.18|265.58|267.67|266.07|265.36|263.76|0
1640190900000|2021-12-22 16:35:00|267.06|265.46|266.69|265.09|267.49|265.89|266.09|264.49|0
1640191200000|2021-12-22 16:40:00|266.75|265.15|266.57|264.97|267.18|265.58|266.09|264.49|0
1640191500000|2021-12-22 16:45:00|266.45|264.85|265.6|264|266.57|264.97|264.63|263.03|0
1640191800000|2021-12-22 16:50:00|265.47|263.87|265.84|264.24|266.33|264.73|265.35|263.75|0
1640192100000|2021-12-22 16:55:00|265.96|264.36|266.93|265.33|267.05|265.45|265.47|263.87|0
1640192400000|2021-12-22 17:00:00|267.3|265.7|267.66|266.06|267.66|266.06|265.96|264.36|0
1640192700000|2021-12-22 17:05:00|267.54|265.94|267.9|266.3|268.27|266.67|267.17|265.57|0
1640193000000|2021-12-22 17:10:00|268.02|266.42|267.05|265.45|268.02|266.42|266.56|264.96|0
1640193300000|2021-12-22 17:15:00|267.17|265.57|266.25|264.65|267.17|265.57|265.59|263.99|0
1640193600000|2021-12-22 17:20:00|266.31|264.71|265.1|263.5|266.44|264.84|265.1|263.5|0
1640193900000|2021-12-22 17:25:00|265.22|263.62|267.04|265.44|267.04|265.44|265.22|263.62|0
1640194200000|2021-12-22 17:30:00|267.28|265.68|267.28|265.68|267.53|265.93|266.67|265.07|0
1640194500000|2021-12-22 17:35:00|267.16|265.56|266.06|264.46|267.28|265.68|265.51|263.91|0
1640194800000|2021-12-22 17:40:00|266.18|264.58|266.67|265.07|267.03|265.43|265.45|263.85|0
1640195100000|2021-12-22 17:45:00|266.55|264.95|266.67|265.07|266.91|265.31|266.18|264.58|0
1640195400000|2021-12-22 17:50:00|266.91|265.31|268.01|266.41|268.37|266.77|266.91|265.31|0
1640195700000|2021-12-22 17:55:00|267.88|266.28|268.49|266.89|268.86|267.26|267.88|266.28|0
1640196000000|2021-12-22 18:00:00|268.37|266.77|268.37|266.77|268.61|267.01|267.27|265.67|0
1640196300000|2021-12-22 18:05:00|268.49|266.89|268.24|266.64|268.61|267.01|267.64|266.04|0
1640196600000|2021-12-22 18:10:00|268.12|266.52|267.63|266.03|268.24|266.64|267.15|265.55|0
1640196900000|2021-12-22 18:15:00|267.51|265.91|267.26|265.66|267.88|266.28|266.9|265.3|0
1640197200000|2021-12-22 18:20:00|267.39|265.79|266.29|264.69|267.39|265.79|266.29|264.69|0
1640197500000|2021-12-22 18:25:00|266.41|264.81|265.92|264.32|266.71|265.11|265.68|264.08|0
1640197800000|2021-12-22 18:30:00|266.29|264.69|266.89|265.29|267.26|265.66|265.92|264.32|0
1640198100000|2021-12-22 18:35:00|266.77|265.17|263.86|262.26|266.77|265.17|263.61|262.01|0
1640198400000|2021-12-22 18:40:00|263.98|262.38|263.85|262.25|264.46|262.86|262.65|261.05|0
1640198700000|2021-12-22 18:45:00|263.97|262.37|264.34|262.74|265.19|263.59|263.55|261.95|0
1640199000000|2021-12-22 18:50:00|264.21|262.61|264.94|263.34|265.06|263.46|264.03|262.43|0
1640199300000|2021-12-22 18:55:00|264.82|263.22|263.85|262.25|265.18|263.58|263.73|262.13|0
1640199600000|2021-12-22 19:00:00|263.97|262.37|263.36|261.76|263.97|262.37|262.16|260.56|0
1640199900000|2021-12-22 19:05:00|263.48|261.88|262.64|261.04|263.72|262.12|262.15|260.55|0
1640200200000|2021-12-22 19:10:00|262.63|261.03|263.54|261.94|263.72|262.12|262.21|260.61|0
1640200500000|2021-12-22 19:15:00|263.6|262|263.48|261.88|264.2|262.6|263.24|261.64|0
1640200800000|2021-12-22 19:20:00|263.36|261.76|263.84|262.24|264.56|262.96|263.23|261.63|0
1640201100000|2021-12-22 19:25:00|263.96|262.36|261.42|259.82|264.2|262.6|260.94|259.34|0
1640201400000|2021-12-22 19:30:00|261.54|259.94|263.11|261.51|263.96|262.36|261.54|259.94|0
1640201700000|2021-12-22 19:35:00|262.99|261.39|264.32|262.72|264.5|262.9|262.62|261.02|0
1640202000000|2021-12-22 19:40:00|264.44|262.84|263.95|262.35|264.92|263.32|263.83|262.23|0
1640202300000|2021-12-22 19:45:00|263.83|262.23|264.68|263.08|264.8|263.2|263.83|262.23|0
1640202600000|2021-12-22 19:50:00|264.55|262.95|265.52|263.92|265.52|263.92|264.43|262.83|0
1640202900000|2021-12-22 19:55:00|265.64|264.04|265.89|264.29|266.13|264.53|265.28|263.68|0
1640203200000|2021-12-22 20:00:00|266.01|264.41|265.88|264.28|266.49|264.89|265.52|263.92|0
1640203500000|2021-12-22 20:05:00|266.01|264.41|266.61|265.01|266.98|265.38|265.52|263.92|0
1640203800000|2021-12-22 20:10:00|266.25|264.65|267.58|265.98|267.71|266.11|266.25|264.65|0
1640204100000|2021-12-22 20:15:00|267.52|265.92|266|264.4|267.95|266.35|265.63|264.03|0
1640204400000|2021-12-22 20:20:00|266.12|264.52|266.48|264.88|266.61|265.01|265.03|263.43|0
1640204700000|2021-12-22 20:25:00|266.73|265.13|266.85|265.25|267.58|265.98|266.48|264.88|0
1640205000000|2021-12-22 20:30:00|266.97|265.37|266.72|265.12|267.33|265.73|266.12|264.52|0
1640205300000|2021-12-22 20:35:00|266.6|265|266.59|264.99|267.58|265.98|265.37|263.77|0
1640205600000|2021-12-22 20:40:00|266.71|265.11|266.83|265.23|266.96|265.36|265.86|264.26|0
1640205900000|2021-12-22 20:45:00|266.71|265.11|267.08|265.48|267.93|266.33|265.98|264.38|0
1640206200000|2021-12-22 20:50:00|267.93|266.33|270.63|269.03|271|269.4|267.69|266.09|0
1640206500000|2021-12-22 20:55:00|270.76|269.16|270.63|269.03|271.62|270.02|270.51|268.91|0
1640206800000|2021-12-22 21:00:00|270.51|268.91|270.86|269.26|274.05|272.45|270.51|268.91|0
1640207100000|2021-12-22 21:05:00|270.98|269.38|271.72|270.12|271.97|270.37|270.86|269.26|0
1640207400000|2021-12-22 21:10:00|271.85|270.25|272.34|270.74|272.59|270.99|271.85|270.25|0
1640207700000|2021-12-22 21:15:00|272.94|270.14|272.94|270.14|273.06|270.26|272.81|270.01|0
1640208000000|2021-12-22 21:20:00|272.81|270.01|273.06|270.26|273.18|270.38|272.81|270.01|0
1640208300000|2021-12-22 21:25:00|273.18|270.38|272.93|270.13|273.18|270.38|272.93|270.13|0
1640208600000|2021-12-22 21:30:00|272.81|270.01|272.93|270.13|272.93|270.13|272.81|270.01|0
1640208900000|2021-12-22 21:35:00|272.81|270.01|273.05|270.25|273.05|270.25|272.81|270.01|0
1640209200000|2021-12-22 21:40:00|272.93|270.13|272.93|270.13|272.93|270.13|272.8|270|0
1640209500000|2021-12-22 21:45:00|272.98|270.18|273.17|270.37|273.42|270.62|272.8|270|0
1640209800000|2021-12-22 21:50:00|273.05|270.25|273.05|270.25|273.42|270.62|272.92|270.12|0
1640210100000|2021-12-22 21:55:00|273.04|270.24|272.98|270.18|273.42|270.62|272.86|270.06|0
1640210400000|2021-12-22 22:00:00|272.96|270.16|272.84|270.04|273.02|270.22|272.8|270|0
1640210700000|2021-12-22 22:05:00|272.85|270.05|272.87|270.07|272.91|270.11|272.85|270.05|0
1640211000000|2021-12-22 22:10:00|272.89|270.09|272.92|270.12|272.95|270.15|272.89|270.09|0
1640211300000|2021-12-22 22:15:00|272.9|270.1|272.9|270.1|272.9|270.1|272.9|270.1|0
1640211600000|2021-12-22 22:20:00|272.92|270.12|272.95|270.15|272.99|270.19|272.9|270.1|0
1640211900000|2021-12-22 22:25:00|272.9|270.1|273.01|270.21|273.01|270.21|272.83|270.03|0
1640212200000|2021-12-22 22:30:00|272.99|270.19|273.03|270.23|273.06|270.26|272.99|270.19|0
1640212500000|2021-12-22 22:35:00|273.02|270.22|272.99|270.19|273.02|270.22|272.9|270.1|0
1640212800000|2021-12-22 22:40:00|272.93|270.13|272.88|270.08|272.97|270.17|272.84|270.04|0
1640213100000|2021-12-22 22:45:00|272.89|270.09|272.93|270.13|272.93|270.13|272.88|270.08|0
1640213400000|2021-12-22 22:50:00|272.88|270.08|272.82|270.02|272.88|270.08|272.75|269.95|0
1640213700000|2021-12-22 22:55:00|272.98|270.18|272.62|269.82|272.98|270.18|272.62|269.82|0
1640214000000|2021-12-22 23:00:00|272.83|270.03|274.13|271.33|274.51|271.71|272.83|270.03|0
1640214300000|2021-12-22 23:05:00|274.01|271.21|274.38|271.58|274.75|271.95|273.88|271.08|0
1640214600000|2021-12-22 23:10:00|274.5|271.7|273.39|270.59|274.63|271.83|273.14|270.34|0
1640214900000|2021-12-22 23:15:00|273.51|270.71|274|271.2|274.13|271.33|273.51|270.71|0
1640215200000|2021-12-22 23:20:00|274.13|271.33|273.63|270.83|274.25|271.45|273.51|270.71|0
1640215500000|2021-12-22 23:25:00|273.75|270.95|273.26|270.46|273.88|271.08|273.13|270.33|0
1640215800000|2021-12-22 23:30:00|273.38|270.58|274.24|271.44|274.25|271.45|273.26|270.46|0
1640216100000|2021-12-22 23:35:00|274.12|271.32|274.24|271.44|274.37|271.57|273.81|271.01|0
1640216400000|2021-12-22 23:40:00|274.12|271.32|273.99|271.19|274.49|271.69|273.37|270.57|0
1640216700000|2021-12-22 23:45:00|274.24|271.44|273.12|270.32|274.49|271.69|273|270.2|0
1640217000000|2021-12-22 23:50:00|273.25|270.45|273.62|270.82|273.74|270.94|273.25|270.45|0
1640217300000|2021-12-22 23:55:00|273.49|270.69|273.74|270.94|273.99|271.19|273.37|270.57|0
1640217600000|2021-12-23 00:00:00|273.49|270.69|273.12|270.32|273.86|271.06|272.99|270.19|0
1640217900000|2021-12-23 00:05:00|273.24|270.44|272.62|269.82|273.24|270.44|272.62|269.82|0
1640218200000|2021-12-23 00:10:00|272.25|269.45|272|269.2|273.05|270.25|272|269.2|0
1640218500000|2021-12-23 00:15:00|272.13|269.33|272.37|269.57|272.49|269.69|271.88|269.08|0
1640218800000|2021-12-23 00:20:00|272.31|269.51|272.12|269.32|272.62|269.82|271.87|269.07|0
1640219100000|2021-12-23 00:25:00|272.06|269.26|272.61|269.81|272.61|269.81|272|269.2|0
1640219400000|2021-12-23 00:30:00|272.55|269.75|272.74|269.94|273.23|270.43|272.49|269.69|0
1640219700000|2021-12-23 00:35:00|272.86|270.06|273.23|270.43|273.35|270.55|272.86|270.06|0
1640220000000|2021-12-23 00:40:00|273.16|270.36|272.85|270.05|273.16|270.36|272.61|269.81|0
1640220300000|2021-12-23 00:45:00|272.73|269.93|273.47|270.67|273.72|270.92|272.73|269.93|0
1640220600000|2021-12-23 00:50:00|273.35|270.55|273.16|270.36|273.47|270.67|273.1|270.3|0
1640220900000|2021-12-23 00:55:00|273.22|270.42|272.73|269.93|273.22|270.42|272.48|269.68|0
1640221200000|2021-12-23 01:00:00|272.66|269.86|271.98|269.18|272.85|270.05|271.49|268.69|0
1640221500000|2021-12-23 01:05:00|272.11|269.31|272.41|269.61|272.47|269.67|271.86|269.06|0
1640221800000|2021-12-23 01:10:00|272.47|269.67|272.23|269.43|272.47|269.67|272.1|269.3|0
1640222100000|2021-12-23 01:15:00|272.16|269.36|272.1|269.3|272.23|269.43|271.98|269.18|0
1640222400000|2021-12-23 01:20:00|272.22|269.42|272.22|269.42|272.35|269.55|272.04|269.24|0
1640222700000|2021-12-23 01:25:00|272.16|269.36|272.84|270.04|272.96|270.16|272.1|269.3|0
1640223000000|2021-12-23 01:30:00|272.96|270.16|271.85|269.05|272.96|270.16|271.85|269.05|0
1640223300000|2021-12-23 01:35:00|271.97|269.17|272.34|269.54|272.46|269.66|271.85|269.05|0
1640223600000|2021-12-23 01:40:00|272.22|269.42|272.34|269.54|272.46|269.66|271.97|269.17|0
1640223900000|2021-12-23 01:45:00|272.4|269.6|272.09|269.29|272.4|269.6|271.72|268.92|0
1640224200000|2021-12-23 01:50:00|272.15|269.35|272.21|269.41|272.46|269.66|272.15|269.35|0
1640224500000|2021-12-23 01:55:00|272.33|269.53|271.84|269.04|272.33|269.53|271.84|269.04|0
1640224800000|2021-12-23 02:00:00|271.96|269.16|272.21|269.41|272.58|269.78|271.84|269.04|0
1640225100000|2021-12-23 02:05:00|272.14|269.34|272.94|270.14|272.95|270.15|271.96|269.16|0
1640225400000|2021-12-23 02:10:00|272.82|270.02|273.19|270.39|273.69|270.89|272.82|270.02|0
1640225700000|2021-12-23 02:15:00|273.25|270.45|273.06|270.26|273.31|270.51|272.94|270.14|0
1640226000000|2021-12-23 02:20:00|272.94|270.14|272.82|270.02|273.06|270.26|272.57|269.77|0
1640226300000|2021-12-23 02:25:00|272.75|269.95|273.31|270.51|273.31|270.51|272.75|269.95|0
1640226600000|2021-12-23 02:30:00|273.18|270.38|273.18|270.38|273.68|270.88|273.06|270.26|0
1640226900000|2021-12-23 02:35:00|273.31|270.51|273.55|270.75|273.68|270.88|273.18|270.38|0
1640227200000|2021-12-23 02:40:00|273.49|270.69|273.18|270.38|273.68|270.88|273.05|270.25|0
1640227500000|2021-12-23 02:45:00|273.3|270.5|273.42|270.62|273.43|270.63|273.18|270.38|0
1640227800000|2021-12-23 02:50:00|273.3|270.5|273.42|270.62|273.42|270.62|273.18|270.38|0
1640228100000|2021-12-23 02:55:00|273.48|270.68|273.54|270.74|273.67|270.87|273.3|270.5|0
1640228400000|2021-12-23 03:00:00|273.42|270.62|273.23|270.43|273.67|270.87|273.23|270.43|0
1640228700000|2021-12-23 03:05:00|273.29|270.49|273.29|270.49|273.42|270.62|273.23|270.43|0
1640229000000|2021-12-23 03:10:00|273.17|270.37|273.41|270.61|273.47|270.67|273.17|270.37|0
1640229300000|2021-12-23 03:15:00|273.35|270.55|272.55|269.75|273.41|270.61|272.55|269.75|0
1640229600000|2021-12-23 03:20:00|272.67|269.87|272.92|270.12|272.92|270.12|272.55|269.75|0
1640229900000|2021-12-23 03:25:00|272.85|270.05|272.79|269.99|272.97|270.17|272.79|269.99|0
1640230200000|2021-12-23 03:30:00|272.85|270.05|272.42|269.62|272.91|270.11|272.42|269.62|0
1640230500000|2021-12-23 03:35:00|272.29|269.49|272.72|269.92|272.91|270.11|272.29|269.49|0
1640230800000|2021-12-23 03:40:00|272.79|269.99|273.21|270.41|273.28|270.48|272.72|269.92|0
1640231100000|2021-12-23 03:45:00|273.15|270.35|273.03|270.23|273.28|270.48|272.91|270.11|0
1640231400000|2021-12-23 03:50:00|273.09|270.29|273.03|270.23|273.15|270.35|272.9|270.1|0
1640231700000|2021-12-23 03:55:00|273.09|270.29|272.96|270.16|273.09|270.29|272.9|270.1|0
1640232000000|2021-12-23 04:00:00|272.9|270.1|273.02|270.22|273.08|270.28|272.9|270.1|0
1640232300000|2021-12-23 04:05:00|272.9|270.1|272.77|269.97|273.02|270.22|272.77|269.97|0
1640232600000|2021-12-23 04:10:00|272.9|270.1|273.02|270.22|273.14|270.34|272.9|270.1|0
1640232900000|2021-12-23 04:15:00|272.9|270.1|272.89|270.09|273.02|270.22|272.77|269.97|0
1640233200000|2021-12-23 04:20:00|273.02|270.22|272.89|270.09|273.14|270.34|272.89|270.09|0
1640233500000|2021-12-23 04:25:00|273.02|270.22|273.01|270.21|273.02|270.22|272.89|270.09|0
1640233800000|2021-12-23 04:30:00|272.95|270.15|273.14|270.34|273.14|270.34|272.89|270.09|0
1640234100000|2021-12-23 04:35:00|273.13|270.33|272.89|270.09|273.13|270.33|272.89|270.09|0
1640234400000|2021-12-23 04:40:00|273.01|270.21|273.01|270.21|273.01|270.21|272.88|270.08|0
1640234700000|2021-12-23 04:45:00|272.88|270.08|272.76|269.96|272.88|270.08|272.64|269.84|0
1640235000000|2021-12-23 04:50:00|272.69|269.89|272.63|269.83|272.76|269.96|272.63|269.83|0
1640235300000|2021-12-23 04:55:00|272.57|269.77|272.63|269.83|272.63|269.83|272.38|269.58|0
1640235600000|2021-12-23 05:00:00|272.75|269.95|273|270.2|273|270.2|272.69|269.89|0
1640235900000|2021-12-23 05:05:00|272.88|270.08|272.87|270.07|273|270.2|272.75|269.95|0
1640236200000|2021-12-23 05:10:00|273|270.2|272.62|269.82|273|270.2|272.62|269.82|0
1640236500000|2021-12-23 05:15:00|272.68|269.88|272.87|270.07|272.87|270.07|272.62|269.82|0
1640236800000|2021-12-23 05:20:00|272.93|270.13|273.36|270.56|273.36|270.56|272.87|270.07|0
1640237100000|2021-12-23 05:25:00|273.24|270.44|272.87|270.07|273.24|270.44|272.87|270.07|0
1640237400000|2021-12-23 05:30:00|272.99|270.19|273.24|270.44|273.48|270.68|272.99|270.19|0
1640237700000|2021-12-23 05:35:00|273.36|270.56|273.36|270.56|273.36|270.56|273.23|270.43|0
1640238000000|2021-12-23 05:40:00|273.48|270.68|273.6|270.8|273.6|270.8|273.36|270.56|0
1640238300000|2021-12-23 05:45:00|273.54|270.74|273.6|270.8|273.6|270.8|273.35|270.55|0
1640238600000|2021-12-23 05:50:00|273.54|270.74|272.98|270.18|273.54|270.74|272.98|270.18|0
1640238900000|2021-12-23 05:55:00|273.23|270.43|273.1|270.3|273.6|270.8|272.85|270.05|0
1640239200000|2021-12-23 06:00:00|273.23|270.43|274.46|271.66|274.59|271.79|273.23|270.43|0
1640239500000|2021-12-23 06:05:00|274.34|271.54|273.59|270.79|274.34|271.54|273.59|270.79|0
1640239800000|2021-12-23 06:10:00|273.47|270.67|272.85|270.05|273.47|270.67|272.72|269.92|0
1640240100000|2021-12-23 06:15:00|272.72|269.92|272.48|269.68|273.22|270.42|272.48|269.68|0
1640240400000|2021-12-23 06:20:00|272.35|269.55|272.6|269.8|272.97|270.17|272.29|269.49|0
1640240700000|2021-12-23 06:25:00|272.47|269.67|272.84|270.04|273.09|270.29|272.35|269.55|0
1640241000000|2021-12-23 06:30:00|272.97|270.17|272.96|270.16|273.02|270.22|272.72|269.92|0
1640241300000|2021-12-23 06:35:00|273.09|270.29|272.59|269.79|273.09|270.29|272.47|269.67|0
1640241600000|2021-12-23 06:40:00|272.47|269.67|272.71|269.91|272.84|270.04|272.47|269.67|0
1640241900000|2021-12-23 06:45:00|272.65|269.85|272.71|269.91|272.96|270.16|272.59|269.79|0
1640242200000|2021-12-23 06:50:00|272.77|269.97|272.58|269.78|272.96|270.16|272.58|269.78|0
1640242500000|2021-12-23 06:55:00|272.64|269.84|273.33|270.53|273.45|270.65|272.64|269.84|0
1640242800000|2021-12-23 07:00:00|273.45|270.65|273.01|270.21|273.57|270.77|272.95|270.15|0
1640243100000|2021-12-23 07:05:00|272.95|270.15|273.32|270.52|273.45|270.65|272.95|270.15|0
1640243400000|2021-12-23 07:10:00|273.38|270.58|273.32|270.52|273.45|270.65|273.07|270.27|0
1640243700000|2021-12-23 07:15:00|273.2|270.4|273.19|270.39|273.32|270.52|272.7|269.9|0
1640244000000|2021-12-23 07:20:00|273.13|270.33|272.82|270.02|273.19|270.39|272.7|269.9|0
1640244300000|2021-12-23 07:25:00|272.94|270.14|272.94|270.14|273.19|270.39|272.7|269.9|0
1640244600000|2021-12-23 07:30:00|272.82|270.02|272.69|269.89|272.94|270.14|272.45|269.65|0
1640244900000|2021-12-23 07:35:00|272.75|269.95|273.68|270.88|273.93|271.13|272.69|269.89|0
1640245200000|2021-12-23 07:40:00|273.74|270.94|273.74|270.94|273.93|271.13|273.43|270.63|0
1640245500000|2021-12-23 07:45:00|273.8|271|273.43|270.63|273.93|271.13|273.31|270.51|0
1640245800000|2021-12-23 07:50:00|273.31|270.51|273.3|270.5|273.55|270.75|273.18|270.38|0
1640246100000|2021-12-23 07:55:00|273.55|270.75|273.43|270.63|273.92|271.12|273.18|270.38|0
1640246400000|2021-12-23 08:00:00|273.48|270.68|273.3|270.5|273.92|271.12|273.05|270.25|0
1640246700000|2021-12-23 08:05:00|272.7|271.1|272.57|270.97|272.82|271.22|272.2|270.6|0
1640247000000|2021-12-23 08:10:00|272.7|271.1|271.83|270.23|272.82|271.22|271.71|270.11|0
1640247300000|2021-12-23 08:15:00|271.89|270.29|271.09|269.49|272.32|270.72|270.96|269.36|0
1640247600000|2021-12-23 08:20:00|270.96|269.36|272.2|270.6|272.2|270.6|270.84|269.24|0
1640247900000|2021-12-23 08:25:00|272.13|270.53|272.44|270.84|272.57|270.97|271.83|270.23|0
1640248200000|2021-12-23 08:30:00|272.32|270.72|272.69|271.09|272.69|271.09|271.95|270.35|0
1640248500000|2021-12-23 08:35:00|272.56|270.96|270.71|269.11|272.69|271.09|269.85|268.25|0
1640248800000|2021-12-23 08:40:00|270.59|268.99|271.01|269.41|271.45|269.85|270.46|268.86|0
1640249100000|2021-12-23 08:45:00|270.83|269.23|271.82|270.22|271.94|270.34|270.64|269.04|0
1640249400000|2021-12-23 08:50:00|271.69|270.09|274.23|272.63|274.67|273.07|271.57|269.97|0
1640249700000|2021-12-23 08:55:00|274.17|272.57|274.41|272.81|275.04|273.44|274.17|272.57|0
1640250000000|2021-12-23 09:00:00|274.17|272.57|274.16|272.56|274.41|272.81|273.42|271.82|0
1640250300000|2021-12-23 09:05:00|274.29|272.69|275.16|273.56|275.53|273.93|274.29|272.69|0
1640250600000|2021-12-23 09:10:00|275.03|273.43|274.78|273.18|275.53|273.93|274.78|273.18|0
1640250900000|2021-12-23 09:15:00|274.84|273.24|274.28|272.68|274.84|273.24|274.03|272.43|0
1640251200000|2021-12-23 09:20:00|274.41|272.81|273.54|271.94|274.41|272.81|273.35|271.75|0
1640251500000|2021-12-23 09:25:00|273.66|272.06|273.29|271.69|273.78|272.18|273.29|271.69|0
1640251800000|2021-12-23 09:30:00|273.16|271.56|273.41|271.81|273.78|272.18|272.91|271.31|0
1640252100000|2021-12-23 09:35:00|273.34|271.74|273.9|272.3|273.9|272.3|273.34|271.74|0
1640252400000|2021-12-23 09:40:00|274.03|272.43|274.15|272.55|274.4|272.8|273.78|272.18|0
1640252700000|2021-12-23 09:45:00|274.27|272.67|273.9|272.3|274.27|272.67|273.4|271.8|0
1640253000000|2021-12-23 09:50:00|273.83|272.23|273.46|271.86|274.02|272.42|273.4|271.8|0
1640253300000|2021-12-23 09:55:00|273.52|271.92|273.77|272.17|274.02|272.42|273.52|271.92|0
1640253600000|2021-12-23 10:00:00|273.83|272.23|273.77|272.17|273.89|272.29|273.33|271.73|0
1640253900000|2021-12-23 10:05:00|273.89|272.29|273.77|272.17|274.02|272.42|273.52|271.92|0
1640254200000|2021-12-23 10:10:00|273.89|272.29|274.01|272.41|274.14|272.54|273.89|272.29|0
1640254500000|2021-12-23 10:15:00|274.14|272.54|274.13|272.53|274.14|272.54|274.01|272.41|0
1640254800000|2021-12-23 10:20:00|274.19|272.59|274.75|273.15|275.25|273.65|274.19|272.59|0
1640255100000|2021-12-23 10:25:00|274.63|273.03|274.69|273.09|274.88|273.28|274.5|272.9|0
1640255400000|2021-12-23 10:30:00|274.63|273.03|274.56|272.96|274.75|273.15|274.5|272.9|0
1640255700000|2021-12-23 10:35:00|274.5|272.9|275.49|273.89|275.49|273.89|274.5|272.9|0
1640256000000|2021-12-23 10:40:00|275.87|274.27|275.62|274.02|275.87|274.27|275.49|273.89|0
1640256300000|2021-12-23 10:45:00|275.49|273.89|275.37|273.77|275.49|273.89|275.12|273.52|0
1640256600000|2021-12-23 10:50:00|275.49|273.89|276.24|274.64|276.67|275.07|275.49|273.89|0
1640256900000|2021-12-23 10:55:00|276.3|274.7|276.23|274.63|276.61|275.01|276.23|274.63|0
1640257200000|2021-12-23 11:00:00|276.36|274.76|276.11|274.51|276.48|274.88|275.98|274.38|0
1640257500000|2021-12-23 11:05:00|275.98|274.38|276.73|275.13|276.86|275.26|275.98|274.38|0
1640257800000|2021-12-23 11:10:00|276.85|275.25|276.35|274.75|277.23|275.63|276.35|274.75|0
1640258100000|2021-12-23 11:15:00|276.23|274.63|276.23|274.63|276.6|275|275.85|274.25|0
1640258400000|2021-12-23 11:20:00|276.35|274.75|276.47|274.87|276.73|275.13|276.35|274.75|0
1640258700000|2021-12-23 11:25:00|276.35|274.75|277.1|275.5|277.1|275.5|276.22|274.62|0
1640259000000|2021-12-23 11:30:00|277.22|275.62|276.6|275|277.22|275.62|276.6|275|0
1640259300000|2021-12-23 11:35:00|276.47|274.87|276.59|274.99|276.65|275.05|276.22|274.62|0
1640259600000|2021-12-23 11:40:00|276.72|275.12|276.72|275.12|277.09|275.49|276.59|274.99|0
1640259900000|2021-12-23 11:45:00|276.59|274.99|276.46|274.86|276.72|275.12|276.22|274.62|0
1640260200000|2021-12-23 11:50:00|276.4|274.8|276.46|274.86|276.84|275.24|276.34|274.74|0
1640260500000|2021-12-23 11:55:00|276.71|275.11|277.08|275.48|277.21|275.61|276.71|275.11|0
1640260800000|2021-12-23 12:00:00|277.21|275.61|278.21|276.61|278.34|276.74|277.21|275.61|0
1640261100000|2021-12-23 12:05:00|278.33|276.73|277.71|276.11|278.33|276.73|277.71|276.11|0
1640261400000|2021-12-23 12:10:00|277.83|276.23|278.33|276.73|278.33|276.73|277.71|276.11|0
1640261700000|2021-12-23 12:15:00|278.27|276.67|277.7|276.1|278.58|276.98|277.58|275.98|0
1640262000000|2021-12-23 12:20:00|277.58|275.98|277.45|275.85|278.08|276.48|277.33|275.73|0
1640262300000|2021-12-23 12:25:00|277.39|275.79|276.82|275.22|277.45|275.85|276.45|274.85|0
1640262600000|2021-12-23 12:30:00|276.7|275.1|276.82|275.22|276.95|275.35|276.45|274.85|0
1640262900000|2021-12-23 12:35:00|276.76|275.16|279.06|277.46|279.06|277.46|276.69|275.09|0
1640263200000|2021-12-23 12:40:00|279.19|277.59|277.27|275.67|279.19|277.59|274.39|272.79|0
1640263500000|2021-12-23 12:45:00|277.4|275.8|277.4|275.8|277.4|275.8|277.15|275.55|0
1640263800000|2021-12-23 12:50:00|277.27|275.67|277.39|275.79|277.4|275.8|277.21|275.61|0
1640264100000|2021-12-23 12:55:00|277.52|275.92|277.45|275.85|277.52|275.92|277.14|275.54|0
1640264400000|2021-12-23 13:00:00|277.39|275.79|276.89|275.29|278.39|276.79|276.89|275.29|0
1640264700000|2021-12-23 13:05:00|276.77|275.17|276.64|275.04|277.14|275.54|276.51|274.91|0
1640265000000|2021-12-23 13:10:00|276.51|274.91|276.76|275.16|276.76|275.16|276.26|274.66|0
1640265300000|2021-12-23 13:15:00|276.64|275.04|276.26|274.66|276.64|275.04|276.13|274.53|0
1640265600000|2021-12-23 13:20:00|276.13|274.53|275.38|273.78|276.13|274.53|275.38|273.78|0
1640265900000|2021-12-23 13:25:00|275.26|273.66|275.76|274.16|275.76|274.16|274.89|273.29|0
1640266200000|2021-12-23 13:30:00|275.82|274.22|275.63|274.03|276.26|274.66|274.76|273.16|0
1640266500000|2021-12-23 13:35:00|275.75|274.15|274.88|273.28|276.25|274.65|274.76|273.16|0
1640266800000|2021-12-23 13:40:00|274.76|273.16|273.51|271.91|275|273.4|272.64|271.04|0
1640267100000|2021-12-23 13:45:00|273.39|271.79|275.06|273.46|275.25|273.65|273.39|271.79|0
1640267400000|2021-12-23 13:50:00|275.13|273.53|274.87|273.27|275.25|273.65|274.75|273.15|0
1640267700000|2021-12-23 13:55:00|274.75|273.15|275.25|273.65|275.5|273.9|274.62|273.02|0
1640268000000|2021-12-23 14:00:00|275.37|273.77|276.62|275.02|276.87|275.27|275.37|273.77|0
1640268300000|2021-12-23 14:05:00|276.24|274.64|276.49|274.89|276.74|275.14|275.99|274.39|0
1640268600000|2021-12-23 14:10:00|276.61|275.01|275.61|274.01|276.86|275.26|275.49|273.89|0
1640268900000|2021-12-23 14:15:00|275.49|273.89|275.24|273.64|275.99|274.39|275.11|273.51|0
1640269200000|2021-12-23 14:20:00|275.11|273.51|275.61|274.01|275.86|274.26|274.86|273.26|0
1640269500000|2021-12-23 14:25:00|275.73|274.13|274.86|273.26|275.86|274.26|274.86|273.26|0
1640269800000|2021-12-23 14:30:00|275.23|273.63|279.61|278.01|279.87|278.27|274.49|272.89|0
1640270100000|2021-12-23 14:35:00|279.74|278.14|283.65|282.05|284.67|283.07|279.61|278.01|0
1640270400000|2021-12-23 14:40:00|283.53|281.93|282.51|280.91|283.65|282.05|280.49|278.89|0
1640270700000|2021-12-23 14:45:00|282.64|281.04|283.08|281.48|283.4|281.8|280.99|279.39|0
1640271000000|2021-12-23 14:50:00|283.2|281.6|283.33|281.73|285.1|283.5|283.01|281.41|0
1640271300000|2021-12-23 14:55:00|283.2|281.6|284.34|282.74|284.78|283.18|281.82|280.22|0
1640271600000|2021-12-23 15:00:00|284.09|282.49|283.7|282.1|285.48|283.88|283.45|281.85|0
1640271900000|2021-12-23 15:05:00|283.58|281.98|284.08|282.48|284.59|282.99|283.32|281.72|0
1640272200000|2021-12-23 15:10:00|284.21|282.61|286.81|285.21|287.38|285.78|284.08|282.48|0
1640272500000|2021-12-23 15:15:00|287|285.4|285.89|284.29|287.13|285.53|285.13|283.53|0
1640272800000|2021-12-23 15:20:00|286.02|284.42|286.91|285.31|287.04|285.44|285.51|283.91|0
1640273100000|2021-12-23 15:25:00|286.78|285.18|286.14|284.54|286.91|285.31|285.26|283.66|0
1640273400000|2021-12-23 15:30:00|286.27|284.67|285.13|283.53|287.42|285.82|284.49|282.89|0
1640273700000|2021-12-23 15:35:00|285.25|283.65|285.38|283.78|286.01|284.41|284.74|283.14|0
1640274000000|2021-12-23 15:40:00|285.25|283.65|285.88|284.28|286.27|284.67|285.12|283.52|0
1640274300000|2021-12-23 15:45:00|285.76|284.16|286.77|285.17|287.03|285.43|285.76|284.16|0
1640274600000|2021-12-23 15:50:00|286.9|285.3|287.41|285.81|287.79|286.19|286.39|284.79|0
1640274900000|2021-12-23 15:55:00|287.28|285.68|288.43|286.83|288.55|286.95|287.28|285.68|0
1640275200000|2021-12-23 16:00:00|288.55|286.95|288.42|286.82|289.06|287.46|287.66|286.06|0
1640275500000|2021-12-23 16:05:00|288.55|286.95|289.44|287.84|289.83|288.23|288.3|286.7|0
1640275800000|2021-12-23 16:10:00|289.57|287.97|289.31|287.71|290.34|288.74|289.31|287.71|0
1640276100000|2021-12-23 16:15:00|289.57|287.97|289.7|288.1|290.21|288.61|289.31|287.71|0
1640276400000|2021-12-23 16:20:00|289.57|287.97|288.93|287.33|289.57|287.97|288.29|286.69|0
1640276700000|2021-12-23 16:25:00|288.8|287.2|287.52|285.92|289.18|287.58|287.01|285.41|0
1640277000000|2021-12-23 16:30:00|287.65|286.05|288.54|286.94|288.67|287.07|287.65|286.05|0
1640277300000|2021-12-23 16:35:00|288.67|287.07|287.49|285.89|290.7|289.1|287.11|285.51|0
1640277600000|2021-12-23 16:40:00|287.36|285.76|287.23|285.63|287.49|285.89|286.98|285.38|0
1640277900000|2021-12-23 16:45:00|287.36|285.76|287.61|286.01|288.25|286.65|287.23|285.63|0
1640278200000|2021-12-23 16:50:00|287.74|286.14|287.74|286.14|288.25|286.65|287.36|285.76|0
1640278500000|2021-12-23 16:55:00|287.87|286.27|288.25|286.65|288.25|286.65|287.36|285.76|0
1640278800000|2021-12-23 17:00:00|288.12|286.52|287.61|286.01|288.12|286.52|287.54|285.94|0
1640279100000|2021-12-23 17:05:00|287.74|286.14|287.22|285.62|287.86|286.26|287.09|285.49|0
1640279400000|2021-12-23 17:10:00|287.35|285.75|287.09|285.49|287.6|286|287.09|285.49|0
1640279700000|2021-12-23 17:15:00|287.22|285.62|286.45|284.85|287.35|285.75|286.2|284.6|0
1640280000000|2021-12-23 17:20:00|286.58|284.98|286.32|284.72|286.83|285.23|286.2|284.6|0
1640280300000|2021-12-23 17:25:00|286.2|284.6|286.32|284.72|286.7|285.1|286.19|284.59|0
1640280600000|2021-12-23 17:30:00|286.45|284.85|286.57|284.97|287.09|285.49|286.32|284.72|0
1640280900000|2021-12-23 17:35:00|286.7|285.1|288.3|286.7|288.56|286.96|286.45|284.85|0
1640281200000|2021-12-23 17:40:00|288.43|286.83|288.69|287.09|288.94|287.34|288.3|286.7|0
1640281500000|2021-12-23 17:45:00|288.81|287.21|288.17|286.57|288.81|287.21|288.05|286.45|0
1640281800000|2021-12-23 17:50:00|288.3|286.7|288.3|286.7|288.56|286.96|287.92|286.32|0
1640282100000|2021-12-23 17:55:00|288.36|286.76|288.81|287.21|288.81|287.21|288.17|286.57|0
1640282400000|2021-12-23 18:00:00|288.68|287.08|288.17|286.57|289.06|287.46|288.17|286.57|0
1640282700000|2021-12-23 18:05:00|288.29|286.69|288.29|286.69|288.68|287.08|288.17|286.57|0
1640283000000|2021-12-23 18:10:00|288.42|286.82|287.4|285.8|288.42|286.82|287.02|285.42|0
1640283300000|2021-12-23 18:15:00|287.27|285.67|287.52|285.92|287.91|286.31|287.27|285.67|0
1640283600000|2021-12-23 18:20:00|287.65|286.05|287.9|286.3|287.9|286.3|287.52|285.92|0
1640283900000|2021-12-23 18:25:00|287.78|286.18|289.43|287.83|289.56|287.96|287.78|286.18|0
1640284200000|2021-12-23 18:30:00|289.56|287.96|288.92|287.32|289.56|287.96|288.79|287.19|0
1640284500000|2021-12-23 18:35:00|288.79|287.19|288.66|287.06|288.98|287.38|288.66|287.06|0
1640284800000|2021-12-23 18:40:00|288.54|286.94|288.79|287.19|288.92|287.32|288.41|286.81|0
1640285100000|2021-12-23 18:45:00|288.66|287.06|289.3|287.7|289.3|287.7|288.66|287.06|0
1640285400000|2021-12-23 18:50:00|289.43|287.83|289.81|288.21|289.81|288.21|289.43|287.83|0
1640285700000|2021-12-23 18:55:00|289.94|288.34|289.81|288.21|290.32|288.72|289.68|288.08|0
1640286000000|2021-12-23 19:00:00|289.93|288.33|290.57|288.97|290.96|289.36|289.93|288.33|0
1640286300000|2021-12-23 19:05:00|290.7|289.1|290.44|288.84|291.09|289.49|290.19|288.59|0
1640286600000|2021-12-23 19:10:00|290.31|288.71|290.18|288.58|290.44|288.84|290.06|288.46|0
1640286900000|2021-12-23 19:15:00|290.06|288.46|290.57|288.97|290.82|289.22|289.29|287.69|0
1640287200000|2021-12-23 19:20:00|290.44|288.84|291.46|289.86|291.46|289.86|290.44|288.84|0
1640287500000|2021-12-23 19:25:00|291.4|289.8|291.2|289.6|291.72|290.12|291.08|289.48|0
1640287800000|2021-12-23 19:30:00|291.08|289.48|291.07|289.47|291.39|289.79|290.43|288.83|0
1640288100000|2021-12-23 19:35:00|290.82|289.22|290.56|288.96|290.95|289.35|290.43|288.83|0
1640288400000|2021-12-23 19:40:00|290.43|288.83|291.2|289.6|291.2|289.6|290.43|288.83|0
1640288700000|2021-12-23 19:45:00|291.07|289.47|291.33|289.73|291.46|289.86|290.81|289.21|0
1640289000000|2021-12-23 19:50:00|291.45|289.85|292.22|290.62|292.22|290.62|291.32|289.72|0
1640289300000|2021-12-23 19:55:00|292.09|290.49|292.22|290.62|292.35|290.75|291.96|290.36|0
1640289600000|2021-12-23 20:00:00|292.09|290.49|289.78|288.18|292.35|290.75|289.78|288.18|0
1640289900000|2021-12-23 20:05:00|289.91|288.31|290.55|288.95|290.93|289.33|289.91|288.31|0
1640290200000|2021-12-23 20:10:00|290.68|289.08|291.57|289.97|291.57|289.97|290.42|288.82|0
1640290500000|2021-12-23 20:15:00|291.83|290.23|291.31|289.71|292.09|290.49|291.06|289.46|0
1640290800000|2021-12-23 20:20:00|291.44|289.84|290.54|288.94|291.57|289.97|290.54|288.94|0
1640291100000|2021-12-23 20:25:00|290.67|289.07|290.54|288.94|290.93|289.33|290.16|288.56|0
1640291400000|2021-12-23 20:30:00|290.41|288.81|288.75|287.15|290.54|288.94|288.49|286.89|0
1640291700000|2021-12-23 20:35:00|288.62|287.02|289.82|288.22|291.14|289.54|288.62|287.02|0
1640292000000|2021-12-23 20:40:00|289.95|288.35|291.23|289.63|291.36|289.76|289.57|287.97|0
1640292300000|2021-12-23 20:45:00|291.36|289.76|292.52|290.92|292.9|291.3|291.23|289.63|0
1640292600000|2021-12-23 20:50:00|293.03|291.43|292.13|290.53|293.68|292.08|292|290.4|0
1640292900000|2021-12-23 20:55:00|292|290.4|285.6|284|292|290.4|285.48|283.88|0
1640293200000|2021-12-23 21:00:00|285.48|283.88|286.24|284.64|287.26|285.66|285.48|283.88|0
1640293500000|2021-12-23 21:05:00|286.49|284.89|285.85|284.25|287.26|285.66|285.85|284.25|0
1640293800000|2021-12-23 21:10:00|285.98|284.38|285.98|284.38|286.11|284.51|285.47|283.87|0
1640592300000|2021-12-27 08:05:00|286.38|284.78|287.2|285.6|288.35|286.75|286.31|284.71|0
1640592600000|2021-12-27 08:10:00|287.46|285.86|288.03|286.43|288.67|287.07|287.46|285.86|0
1640592900000|2021-12-27 08:15:00|287.9|286.3|288.03|286.43|288.92|287.32|287.78|286.18|0
1640593200000|2021-12-27 08:20:00|288.16|286.56|287.39|285.79|288.6|287|287.07|285.47|0
1640593500000|2021-12-27 08:25:00|287.45|285.85|286.81|285.21|287.64|286.04|286.62|285.02|0
1640593800000|2021-12-27 08:30:00|286.88|285.28|288.02|286.42|288.15|286.55|286.62|285.02|0
1640594100000|2021-12-27 08:35:00|288.08|286.48|288.66|287.06|288.92|287.32|288.02|286.42|0
1640594400000|2021-12-27 08:40:00|288.59|286.99|288.4|286.8|288.79|287.19|288.02|286.42|0
1640594700000|2021-12-27 08:45:00|288.27|286.67|288.27|286.67|288.27|286.67|287.51|285.91|0
1640595000000|2021-12-27 08:50:00|288.14|286.54|288.53|286.93|288.97|287.37|288.08|286.48|0
1640595300000|2021-12-27 08:55:00|288.46|286.86|288.65|287.05|289.8|288.2|288.4|286.8|0
1640595600000|2021-12-27 09:00:00|288.78|287.18|287.25|285.65|288.78|287.18|286.99|285.39|0
1640595900000|2021-12-27 09:05:00|287.18|285.58|289.16|287.56|289.16|287.56|287.12|285.52|0
1640596200000|2021-12-27 09:10:00|289.29|287.69|289.16|287.56|289.67|288.07|289.03|287.43|0
1640596500000|2021-12-27 09:15:00|289.28|287.68|288.26|286.66|289.28|287.68|288.13|286.53|0
1640596800000|2021-12-27 09:20:00|288.39|286.79|288.13|286.53|288.39|286.79|287.88|286.28|0
1640597100000|2021-12-27 09:25:00|288.06|286.46|288.32|286.72|288.38|286.78|287.87|286.27|0
1640597400000|2021-12-27 09:30:00|288.26|286.66|287.55|285.95|288.26|286.66|286.98|285.38|0
1640597700000|2021-12-27 09:35:00|287.49|285.89|288.51|286.91|288.64|287.04|287.49|285.89|0
1640598000000|2021-12-27 09:40:00|288.63|287.03|288.95|287.35|289.27|287.67|288.63|287.03|0
1640598300000|2021-12-27 09:45:00|288.89|287.29|289.6|287.2|290.06|287.8|288.76|287.16|0
1640598600000|2021-12-27 09:50:00|289.54|287.14|290.44|288.04|290.44|288.04|289.54|287.14|0
1640598900000|2021-12-27 09:55:00|290.31|287.91|290.5|288.1|290.95|288.55|289.98|287.58|0
1640599200000|2021-12-27 10:00:00|290.56|288.16|290.31|287.91|291.2|288.8|290.05|287.65|0
1640599500000|2021-12-27 10:05:00|290.18|287.78|289.66|287.26|290.3|287.9|289.54|287.14|0
1640599800000|2021-12-27 10:10:00|289.53|287.13|289.79|287.39|289.92|287.52|289.53|287.13|0
1640600100000|2021-12-27 10:15:00|289.92|287.52|290.81|288.41|290.94|288.54|289.92|287.52|0
1640600400000|2021-12-27 10:20:00|290.68|288.28|290.36|287.96|290.81|288.41|290.04|287.64|0
1640600700000|2021-12-27 10:25:00|290.3|287.9|290.42|288.02|290.68|288.28|290.17|287.77|0
1640601000000|2021-12-27 10:30:00|290.55|288.15|290.81|288.41|291.06|288.66|290.55|288.15|0
1640601300000|2021-12-27 10:35:00|290.68|288.28|290.68|288.28|290.93|288.53|290.42|288.02|0
1640601600000|2021-12-27 10:40:00|290.74|288.34|290.93|288.53|290.93|288.53|290.55|288.15|0
1640601900000|2021-12-27 10:45:00|290.99|288.59|291.44|289.04|291.7|289.3|290.99|288.59|0
1640602200000|2021-12-27 10:50:00|291.31|288.91|290.99|288.59|291.7|289.3|290.99|288.59|0
1640602500000|2021-12-27 10:55:00|290.92|288.52|290.92|288.52|290.92|288.52|290.54|288.14|0
1640602800000|2021-12-27 11:00:00|290.86|288.46|290.66|288.26|291.05|288.65|290.41|288.01|0
1640603100000|2021-12-27 11:05:00|290.79|288.39|291.05|288.65|291.18|288.78|290.66|288.26|0
1640603400000|2021-12-27 11:10:00|291.11|288.71|290.92|288.52|291.11|288.71|290.79|288.39|0
1640603700000|2021-12-27 11:15:00|290.98|288.58|290.91|288.51|291.11|288.71|290.79|288.39|0
1640604000000|2021-12-27 11:20:00|290.85|288.45|290.33|287.93|290.85|288.45|290.02|287.62|0
1640604300000|2021-12-27 11:25:00|290.27|287.87|290.33|287.93|290.78|288.38|290.27|287.87|0
1640604600000|2021-12-27 11:30:00|290.4|288|290.14|287.74|290.65|288.25|289.88|287.48|0
1640604900000|2021-12-27 11:35:00|290.2|287.8|290.65|288.25|290.78|288.38|290.2|287.8|0
1640605200000|2021-12-27 11:40:00|290.78|288.38|290.65|288.25|291.1|288.7|290.65|288.25|0
1640605500000|2021-12-27 11:45:00|290.52|288.12|290.32|287.92|290.65|288.25|290.26|287.86|0
1640605800000|2021-12-27 11:50:00|290.39|287.99|290.64|288.24|290.77|288.37|290.19|287.79|0
1640606100000|2021-12-27 11:55:00|290.77|288.37|290.9|288.5|290.9|288.5|290.52|288.12|0
1640606400000|2021-12-27 12:00:00|290.83|288.43|290.77|288.37|291.02|288.62|290.64|288.24|0
1640606700000|2021-12-27 12:05:00|290.83|288.43|291.15|288.75|291.28|288.88|290.51|288.11|0
1640607000000|2021-12-27 12:10:00|291.02|288.62|291.41|289.01|291.41|289.01|291.02|288.62|0
1640607300000|2021-12-27 12:15:00|291.53|289.13|292.17|289.77|292.17|289.77|291.4|289|0
1640607600000|2021-12-27 12:20:00|292.3|289.9|292.82|290.42|292.94|290.54|292.17|289.77|0
1640607900000|2021-12-27 12:25:00|292.94|290.54|292.81|290.41|292.94|290.54|292.43|290.03|0
1640608200000|2021-12-27 12:30:00|292.94|290.54|294.36|291.96|294.88|292.48|292.94|290.54|0
1640608500000|2021-12-27 12:35:00|294.49|292.09|294.61|292.21|294.74|292.34|293.97|291.57|0
1640608800000|2021-12-27 12:40:00|294.49|292.09|294.1|291.7|295.26|292.86|293.97|291.57|0
1640609100000|2021-12-27 12:45:00|293.97|291.57|293.97|291.57|294.09|291.69|293.51|291.11|0
1640609400000|2021-12-27 12:50:00|294.22|291.82|293.71|291.31|294.22|291.82|293.58|291.18|0
1640609700000|2021-12-27 12:55:00|293.7|291.3|293.57|291.17|293.96|291.56|293.57|291.17|0
1640610000000|2021-12-27 13:00:00|293.7|291.3|293.83|291.43|294.09|291.69|293.51|291.11|0
1640610300000|2021-12-27 13:05:00|293.7|291.3|293.96|291.56|294.22|291.82|293.7|291.3|0
1640610600000|2021-12-27 13:10:00|294.09|291.69|294.08|291.68|294.09|291.69|293.57|291.17|0
1640610900000|2021-12-27 13:15:00|294.21|291.81|295.12|292.72|295.12|292.72|294.21|291.81|0
1640611200000|2021-12-27 13:20:00|295.24|292.84|294.85|292.45|295.5|293.1|294.73|292.33|0
1640611500000|2021-12-27 13:25:00|294.98|292.58|294.47|292.07|294.98|292.58|294.08|291.68|0
1640611800000|2021-12-27 13:30:00|294.72|292.32|294.65|292.25|294.72|292.32|294.34|291.94|0
1640612100000|2021-12-27 13:35:00|294.72|292.32|294.98|292.58|295.24|292.84|294.59|292.19|0
1640612400000|2021-12-27 13:40:00|295.11|292.71|295.49|293.09|295.5|293.1|294.98|292.58|0
1640612700000|2021-12-27 13:45:00|295.36|292.96|295.75|293.35|296.14|293.74|295.36|292.96|0
1640613000000|2021-12-27 13:50:00|295.62|293.22|295.88|293.48|296.27|293.87|295.36|292.96|0
1640613300000|2021-12-27 13:55:00|295.75|293.35|295.23|292.83|295.88|293.48|295.23|292.83|0
1640613600000|2021-12-27 14:00:00|295.1|292.7|295.36|292.96|295.49|293.09|294.97|292.57|0
1640613900000|2021-12-27 14:05:00|295.23|292.83|294.97|292.57|295.87|293.47|294.58|292.18|0
1640614200000|2021-12-27 14:10:00|295.1|292.7|295.48|293.08|295.48|293.08|294.97|292.57|0
1640614500000|2021-12-27 14:15:00|295.35|292.95|294.57|292.17|295.74|293.34|294.57|292.17|0
1640614800000|2021-12-27 14:20:00|294.7|292.3|294.96|292.56|295.22|292.82|294.44|292.04|0
1640615100000|2021-12-27 14:25:00|294.83|292.43|293.67|291.27|294.83|292.43|293.67|291.27|0
1640615400000|2021-12-27 14:30:00|293.92|291.52|298.07|295.67|299.63|297.23|293.67|291.27|0
1640615700000|2021-12-27 14:35:00|297.68|295.28|298.33|295.93|299.37|296.97|297.55|295.15|0
1640616000000|2021-12-27 14:40:00|298.59|296.19|298.97|296.57|300.15|297.75|298.33|295.93|0
1640616300000|2021-12-27 14:45:00|298.71|296.31|301.06|298.66|301.06|298.66|298.19|295.79|0
1640616600000|2021-12-27 14:50:00|300.54|298.14|298.97|296.57|302.37|299.97|298.97|296.57|0
1640616900000|2021-12-27 14:55:00|299.1|296.7|301.26|298.86|302.47|300.07|298.84|296.44|0
1640617200000|2021-12-27 15:00:00|301.65|299.25|303.74|301.34|303.74|301.34|300.87|298.47|0
1640617500000|2021-12-27 15:05:00|303.61|301.21|305.32|302.92|305.32|302.92|303.35|300.95|0
1640617800000|2021-12-27 15:10:00|305.19|302.79|305.45|303.05|305.45|303.05|304.27|301.87|0
1640618100000|2021-12-27 15:15:00|305.58|303.18|305.44|303.04|305.58|303.18|304.66|302.26|0
1640618400000|2021-12-27 15:20:00|305.58|303.18|306.89|304.49|307.42|305.02|305.18|302.78|0
1640618700000|2021-12-27 15:25:00|307.02|304.62|309|306.6|309|306.6|306.36|303.96|0
1640619000000|2021-12-27 15:30:00|309.14|306.74|309.4|307|309.8|307.4|307.81|305.41|0
1640619300000|2021-12-27 15:35:00|309.27|306.87|309.66|307.26|309.93|307.53|308.34|305.94|0
1640619600000|2021-12-27 15:40:00|309.53|307.13|309.53|307.13|309.93|307.53|308.73|306.33|0
1640619900000|2021-12-27 15:45:00|309.66|307.26|309.39|306.99|310.06|307.66|308.07|305.67|0
1640620200000|2021-12-27 15:50:00|309.53|307.13|309.26|306.86|310.06|307.66|309.13|306.73|0
1640620500000|2021-12-27 15:55:00|309.19|306.79|310.72|308.32|310.72|308.32|309.13|306.73|0
1640620800000|2021-12-27 16:00:00|311.11|308.71|311.78|309.38|311.78|309.38|310.18|307.78|0
1640621100000|2021-12-27 16:05:00|311.64|309.24|311.38|308.98|311.64|309.24|310.18|307.78|0
1640621400000|2021-12-27 16:10:00|311.24|308.84|311.91|309.51|312.31|309.91|311.11|308.71|0
1640621700000|2021-12-27 16:15:00|312.04|309.64|310.04|307.64|312.31|309.91|309.51|307.11|0
1640622000000|2021-12-27 16:20:00|310.18|307.78|310.04|307.64|310.57|308.17|308.98|306.58|0
1640622300000|2021-12-27 16:25:00|309.91|307.51|311.5|309.1|311.9|309.5|309.78|307.38|0
1640622600000|2021-12-27 16:30:00|311.37|308.97|310.57|308.17|311.5|309.1|310.3|307.9|0
1640622900000|2021-12-27 16:35:00|310.44|308.04|311.63|309.23|311.76|309.36|309.9|307.5|0
1640623200000|2021-12-27 16:40:00|311.36|308.96|311.36|308.96|311.76|309.36|310.96|308.56|0
1640623500000|2021-12-27 16:45:00|311.23|308.83|310.83|308.43|311.76|309.36|310.7|308.3|0
1640623800000|2021-12-27 16:50:00|310.7|308.3|311.22|308.82|311.49|309.09|310.56|308.16|0
1640624100000|2021-12-27 16:55:00|311.36|308.96|312.15|309.75|312.16|309.76|311.22|308.82|0
1640624400000|2021-12-27 17:00:00|312.02|309.62|313.22|310.82|313.35|310.95|312.02|309.62|0
1640624700000|2021-12-27 17:05:00|313.08|310.68|313.48|311.08|313.62|311.22|313.08|310.68|0
1640625000000|2021-12-27 17:10:00|313.22|310.82|313.61|311.21|313.75|311.35|312.55|310.15|0
1640625300000|2021-12-27 17:15:00|313.75|311.35|313.48|311.08|313.75|311.35|313.21|310.81|0
1640625600000|2021-12-27 17:20:00|313.61|311.21|313.74|311.34|313.88|311.48|313.08|310.68|0
1640625900000|2021-12-27 17:25:00|313.88|311.48|315.39|312.99|318.6|316.2|313.74|311.34|0
1640626200000|2021-12-27 17:30:00|315.45|313.05|315.12|312.72|315.79|313.39|314.59|312.19|0
1640626500000|2021-12-27 17:35:00|314.99|312.59|315.25|312.85|315.25|312.85|314.45|312.05|0
1640626800000|2021-12-27 17:40:00|315.12|312.72|315.38|312.98|315.38|312.98|314.45|312.05|0
1640627100000|2021-12-27 17:45:00|315.25|312.85|315.65|313.25|315.65|313.25|314.85|312.45|0
1640627400000|2021-12-27 17:50:00|315.51|313.11|315.91|313.51|316.05|313.65|315.38|312.98|0
1640627700000|2021-12-27 17:55:00|315.78|313.38|315.91|313.51|316.11|313.71|315.65|313.25|0
1640628000000|2021-12-27 18:00:00|315.84|313.44|315.64|313.24|315.84|313.44|315.24|312.84|0
1640628300000|2021-12-27 18:05:00|315.78|313.38|316.18|313.78|316.18|313.78|315.51|313.11|0
1640628600000|2021-12-27 18:10:00|316.04|313.64|316.44|314.04|316.44|314.04|315.51|313.11|0
1640628900000|2021-12-27 18:15:00|316.58|314.18|316.31|313.91|316.58|314.18|316.04|313.64|0
1640629200000|2021-12-27 18:20:00|316.17|313.77|317.11|314.71|317.11|314.71|316.04|313.64|0
1640629500000|2021-12-27 18:25:00|316.97|314.57|317.11|314.71|318.05|315.65|316.97|314.57|0
1640629800000|2021-12-27 18:30:00|317.24|314.84|316.84|314.44|317.24|314.84|316.63|314.23|0
1640630100000|2021-12-27 18:35:00|316.97|314.57|317.24|314.84|317.64|315.24|316.83|314.43|0
1640630400000|2021-12-27 18:40:00|317.37|314.97|317.37|314.97|317.5|315.1|316.97|314.57|0
1640630700000|2021-12-27 18:45:00|317.23|314.83|317.5|315.1|317.5|315.1|316.83|314.43|0
1640631000000|2021-12-27 18:50:00|317.37|314.97|317.9|315.5|318.04|315.64|317.37|314.97|0
1640631300000|2021-12-27 18:55:00|318.03|315.63|318.84|316.44|318.84|316.44|317.77|315.37|0
1640631600000|2021-12-27 19:00:00|318.7|316.3|318.57|316.17|318.7|316.3|317.49|315.09|0
1640631900000|2021-12-27 19:05:00|318.7|316.3|318.7|316.3|318.7|316.3|318.09|315.69|0
1640632200000|2021-12-27 19:10:00|318.57|316.17|318.7|316.3|318.97|316.57|318.3|315.9|0
1640632500000|2021-12-27 19:15:00|318.56|316.16|318.83|316.43|318.83|316.43|318.29|315.89|0
1640632800000|2021-12-27 19:20:00|318.7|316.3|319.37|316.97|319.64|317.24|318.7|316.3|0
1640633100000|2021-12-27 19:25:00|319.64|317.24|320.37|317.97|321.7|319.3|319.37|316.97|0
1640633400000|2021-12-27 19:30:00|320.23|317.83|319.83|317.43|320.23|317.83|319.69|317.29|0
1640633700000|2021-12-27 19:35:00|319.96|317.56|319.42|317.02|320.37|317.97|319.29|316.89|0
1640634000000|2021-12-27 19:40:00|319.56|317.16|318.34|315.94|320.09|317.69|318.34|315.94|0
1640634300000|2021-12-27 19:45:00|318.07|315.67|317.8|315.4|318.48|316.08|317.13|314.73|0
1640634600000|2021-12-27 19:50:00|317.94|315.54|317.26|314.86|317.94|315.54|317|314.6|0
1640634900000|2021-12-27 19:55:00|317.13|314.73|318.07|315.67|318.2|315.8|316.73|314.33|0
1640635200000|2021-12-27 20:00:00|317.93|315.53|317.26|314.86|317.93|315.53|316.72|314.32|0
1640635500000|2021-12-27 20:05:00|317.19|314.79|317.26|314.86|317.39|314.99|316.19|313.79|0
1640635800000|2021-12-27 20:10:00|317.12|314.72|316.85|314.45|317.12|314.72|316.19|313.79|0
1640636100000|2021-12-27 20:15:00|316.72|314.32|316.58|314.18|316.85|314.45|315.65|313.25|0
1640636400000|2021-12-27 20:20:00|316.45|314.05|316.85|314.45|317.25|314.85|315.91|313.51|0
1640636700000|2021-12-27 20:25:00|316.98|314.58|318.59|316.19|318.73|316.33|316.98|314.58|0
1640637000000|2021-12-27 20:30:00|318.73|316.33|318.86|316.46|319.27|316.87|318.73|316.33|0
1640637300000|2021-12-27 20:35:00|318.73|316.33|317.78|315.38|318.86|316.46|317.78|315.38|0
1640637600000|2021-12-27 20:40:00|317.92|315.52|320.2|317.8|320.34|317.94|317.78|315.38|0
1640637900000|2021-12-27 20:45:00|320.34|317.94|320.88|318.48|321.28|318.88|320.07|317.67|0
1640638200000|2021-12-27 20:50:00|321.15|318.75|322.63|320.23|323.04|320.64|320.34|317.94|0
1640638500000|2021-12-27 20:55:00|322.77|320.37|325.01|322.61|325.01|322.61|322.23|319.83|0
1640638800000|2021-12-27 21:00:00|325.41|323.01|325.28|322.88|325.69|323.29|325.28|322.88|0
1640639100000|2021-12-27 21:05:00|325.14|322.74|324.73|322.33|325.41|323.01|324.6|322.2|0
1640639400000|2021-12-27 21:10:00|324.87|322.47|324.19|321.79|324.87|322.47|324.19|321.79|0
1640639700000|2021-12-27 21:15:00|324.52|321.72|325.2|322.4|325.33|322.53|324.52|321.72|0
1640640000000|2021-12-27 21:20:00|325.06|322.26|324.93|322.13|325.2|322.4|324.93|322.13|0
1640640300000|2021-12-27 21:25:00|325.06|322.26|325.19|322.39|325.2|322.4|325.06|322.26|0
1640640600000|2021-12-27 21:30:00|325.33|322.53|325.33|322.53|325.47|322.67|325.06|322.26|0
1640640900000|2021-12-27 21:35:00|325.19|322.39|325.73|322.93|325.87|323.07|325.19|322.39|0
1640641200000|2021-12-27 21:40:00|325.6|322.8|325.32|322.52|325.73|322.93|325.19|322.39|0
1640641500000|2021-12-27 21:45:00|325.19|322.39|324.78|321.98|325.46|322.66|324.78|321.98|0
1640641800000|2021-12-27 21:50:00|324.92|322.12|325.46|322.66|325.59|322.79|324.91|322.11|0
1640642100000|2021-12-27 21:55:00|325.59|322.79|324.98|322.18|325.59|322.79|324.84|322.04|0
1640642400000|2021-12-27 22:00:00|324.81|322.01|324.53|321.73|324.99|322.19|324.18|321.38|0
1640642700000|2021-12-27 22:05:00|324.56|321.76|324.73|321.93|324.73|321.93|324.56|321.76|0
1640643000000|2021-12-27 22:10:00|324.71|321.91|324.55|321.75|324.71|321.91|324.53|321.73|0
1640643300000|2021-12-27 22:15:00|324.53|321.73|324.65|321.85|324.65|321.85|324.53|321.73|0
1640643600000|2021-12-27 22:20:00|324.63|321.83|324.55|321.75|324.65|321.85|324.41|321.61|0
1640643900000|2021-12-27 22:25:00|324.53|321.73|324.52|321.72|324.91|322.11|324.43|321.63|0
1640644200000|2021-12-27 22:30:00|324.55|321.75|324.54|321.74|324.7|321.9|324.48|321.68|0
1640644500000|2021-12-27 22:35:00|324.57|321.77|324.8|322|324.8|322|324.52|321.72|0
1640644800000|2021-12-27 22:40:00|324.76|321.96|324.58|321.78|324.84|322.04|324.58|321.78|0
1640645100000|2021-12-27 22:45:00|324.62|321.82|324.58|321.78|324.62|321.82|324.58|321.78|0
1640645400000|2021-12-27 22:50:00|324.57|321.77|324.5|321.7|324.61|321.81|324.5|321.7|0
1640645700000|2021-12-27 22:55:00|324.45|321.65|324.41|321.61|324.53|321.73|324.41|321.61|0
1640646000000|2021-12-27 23:00:00|323.87|321.07|324.81|322.01|325.16|322.36|323.87|321.07|0
1640646300000|2021-12-27 23:05:00|324.88|322.08|324.2|321.4|325.08|322.28|324.07|321.27|0
1640646600000|2021-12-27 23:10:00|324.34|321.54|324.2|321.4|324.61|321.81|324.07|321.27|0
1640646900000|2021-12-27 23:15:00|324.34|321.54|324.2|321.4|324.61|321.81|324.2|321.4|0
1640647200000|2021-12-27 23:20:00|324.13|321.33|323.52|320.72|324.34|321.54|323.39|320.59|0
1640647500000|2021-12-27 23:25:00|323.38|320.58|323.18|320.38|323.66|320.86|322.71|319.91|0
1640647800000|2021-12-27 23:30:00|323.11|320.31|323.65|320.85|323.65|320.85|323.11|320.31|0
1640648100000|2021-12-27 23:35:00|323.58|320.78|323.24|320.44|323.65|320.85|323.24|320.44|0
1640648400000|2021-12-27 23:40:00|323.17|320.37|322.97|320.17|323.44|320.64|322.84|320.04|0
1640648700000|2021-12-27 23:45:00|322.7|319.9|322.97|320.17|323.24|320.44|322.7|319.9|0
1640649000000|2021-12-27 23:50:00|322.9|320.1|322.9|320.1|322.97|320.17|322.7|319.9|0
1640649300000|2021-12-27 23:55:00|322.83|320.03|322.83|320.03|323.1|320.3|322.76|319.96|0
1640649600000|2021-12-28 00:00:00|322.96|320.16|322.02|319.22|322.96|320.16|321.75|318.95|0
1640649900000|2021-12-28 00:05:00|321.88|319.08|321.47|318.67|322.29|319.49|321.21|318.41|0
1640650200000|2021-12-28 00:10:00|321.34|318.54|321.07|318.27|321.88|319.08|321.07|318.27|0
1640650500000|2021-12-28 00:15:00|321.13|318.33|321.61|318.81|321.88|319.08|321.13|318.33|0
1640650800000|2021-12-28 00:20:00|321.74|318.94|322.82|320.02|322.95|320.15|321.53|318.73|0
1640651100000|2021-12-28 00:25:00|322.95|320.15|323.22|320.42|323.22|320.42|322.41|319.61|0
1640651400000|2021-12-28 00:30:00|323.36|320.56|322.81|320.01|323.36|320.56|322.68|319.88|0
1640651700000|2021-12-28 00:35:00|322.68|319.88|322.68|319.88|322.88|320.08|322.27|319.47|0
1640652000000|2021-12-28 00:40:00|322.81|320.01|323.62|320.82|323.62|320.82|322.41|319.61|0
1640652300000|2021-12-28 00:45:00|323.49|320.69|323.08|320.28|324.03|321.23|323.08|320.28|0
1640652600000|2021-12-28 00:50:00|322.94|320.14|323.08|320.28|323.21|320.41|322.67|319.87|0
1640652900000|2021-12-28 00:55:00|323.21|320.41|323.62|320.82|323.89|321.09|323.21|320.41|0
1640653200000|2021-12-28 01:00:00|323.89|321.09|323.21|320.41|323.89|321.09|322.94|320.14|0
1640653500000|2021-12-28 01:05:00|323.14|320.34|322.8|320|323.21|320.41|322.26|319.46|0
1640653800000|2021-12-28 01:10:00|322.67|319.87|322.8|320|323.07|320.27|322.53|319.73|0
1640654100000|2021-12-28 01:15:00|322.66|319.86|321.99|319.19|323.07|320.27|321.45|318.65|0
1640654400000|2021-12-28 01:20:00|321.85|319.05|321.85|319.05|321.99|319.19|321.58|318.78|0
1640654700000|2021-12-28 01:25:00|321.71|318.91|321.37|318.57|321.71|318.91|321.17|318.37|0
1640655000000|2021-12-28 01:30:00|321.44|318.64|321.3|318.5|321.71|318.91|321.04|318.24|0
1640655300000|2021-12-28 01:35:00|321.44|318.64|321.84|319.04|322.11|319.31|321.3|318.5|0
1640655600000|2021-12-28 01:40:00|321.71|318.91|322.11|319.31|322.25|319.45|321.57|318.77|0
1640655900000|2021-12-28 01:45:00|322.25|319.45|321.57|318.77|322.25|319.45|321.43|318.63|0
1640656200000|2021-12-28 01:50:00|321.5|318.7|322.38|319.58|322.38|319.58|320.96|318.16|0
1640656500000|2021-12-28 01:55:00|322.51|319.71|321.97|319.17|322.58|319.78|321.83|319.03|0
1640656800000|2021-12-28 02:00:00|321.83|319.03|321.29|318.49|321.97|319.17|321.16|318.36|0
1640657100000|2021-12-28 02:05:00|321.43|318.63|321.69|318.89|321.7|318.9|321.29|318.49|0
1640657400000|2021-12-28 02:10:00|321.83|319.03|321.42|318.62|321.96|319.16|321.35|318.55|0
1640657700000|2021-12-28 02:15:00|321.49|318.69|320.34|317.54|321.62|318.82|320.34|317.54|0
1640658000000|2021-12-28 02:20:00|320.48|317.68|320.47|317.67|320.81|318.01|320.34|317.54|0
1640658300000|2021-12-28 02:25:00|320.4|317.6|320.88|318.08|320.88|318.08|320.21|317.41|0
1640658600000|2021-12-28 02:30:00|320.81|318.01|320.74|317.94|321.01|318.21|320.61|317.81|0
1640658900000|2021-12-28 02:35:00|320.8|318|321.14|318.34|321.28|318.48|320.74|317.94|0
1640659200000|2021-12-28 02:40:00|321.28|318.48|321.68|318.88|321.68|318.88|321.14|318.34|0
1640659500000|2021-12-28 02:45:00|321.74|318.94|321.41|318.61|321.95|319.15|321.41|318.61|0
1640659800000|2021-12-28 02:50:00|321.54|318.74|321.41|318.61|321.74|318.94|321.41|318.61|0
1640660100000|2021-12-28 02:55:00|321.47|318.67|321.27|318.47|321.54|318.74|321.27|318.47|0
1640660400000|2021-12-28 03:00:00|321.4|318.6|321.54|318.74|321.81|319.01|321.13|318.33|0
1640660700000|2021-12-28 03:05:00|321.67|318.87|321.67|318.87|321.81|319.01|321.4|318.6|0
1640661000000|2021-12-28 03:10:00|321.53|318.73|321.13|318.33|321.53|318.73|320.86|318.06|0
1640661300000|2021-12-28 03:15:00|321.19|318.39|320.86|318.06|321.26|318.46|320.86|318.06|0
1640661600000|2021-12-28 03:20:00|320.92|318.12|320.85|318.05|320.99|318.19|320.72|317.92|0
1640661900000|2021-12-28 03:25:00|320.99|318.19|321.12|318.32|321.26|318.46|320.85|318.05|0
1640662200000|2021-12-28 03:30:00|321.26|318.46|321.12|318.32|321.53|318.73|321.12|318.32|0
1640662500000|2021-12-28 03:35:00|321.05|318.25|321.59|318.79|321.66|318.86|321.05|318.25|0
1640662800000|2021-12-28 03:40:00|321.66|318.86|321.79|318.99|322.06|319.26|321.59|318.79|0
1640663100000|2021-12-28 03:45:00|321.66|318.86|322.19|319.39|322.19|319.39|321.66|318.86|0
1640663400000|2021-12-28 03:50:00|322.06|319.26|321.79|318.99|322.06|319.26|321.79|318.99|0
1640663700000|2021-12-28 03:55:00|321.72|318.92|321.92|319.12|321.92|319.12|321.65|318.85|0
1640664000000|2021-12-28 04:00:00|321.78|318.98|321.65|318.85|321.92|319.12|321.65|318.85|0
1640664300000|2021-12-28 04:05:00|321.51|318.71|321.78|318.98|321.78|318.98|321.51|318.71|0
1640664600000|2021-12-28 04:10:00|321.84|319.04|321.91|319.11|321.91|319.11|321.64|318.84|0
1640664900000|2021-12-28 04:15:00|321.84|319.04|322.11|319.31|322.18|319.38|321.78|318.98|0
1640665200000|2021-12-28 04:20:00|322.18|319.38|321.91|319.11|322.18|319.38|321.77|318.97|0
1640665500000|2021-12-28 04:25:00|321.84|319.04|322.31|319.51|322.45|319.65|321.84|319.04|0
1640665800000|2021-12-28 04:30:00|322.45|319.65|322.58|319.78|322.85|320.05|322.31|319.51|0
1640666100000|2021-12-28 04:35:00|322.72|319.92|322.44|319.64|322.72|319.92|322.31|319.51|0
1640666400000|2021-12-28 04:40:00|322.58|319.78|322.44|319.64|322.58|319.78|322.31|319.51|0
1640666700000|2021-12-28 04:45:00|322.31|319.51|322.3|319.5|322.44|319.64|322.3|319.5|0
1640667000000|2021-12-28 04:50:00|322.17|319.37|322.3|319.5|322.3|319.5|322.1|319.3|0
1640667300000|2021-12-28 04:55:00|322.44|319.64|322.16|319.36|322.44|319.64|322.16|319.36|0
1640667600000|2021-12-28 05:00:00|322.03|319.23|322.03|319.23|322.16|319.36|321.76|318.96|0
1640667900000|2021-12-28 05:05:00|321.89|319.09|322.03|319.23|322.16|319.36|321.89|319.09|0
1640668200000|2021-12-28 05:10:00|322.16|319.36|322.56|319.76|322.7|319.9|322.16|319.36|0
1640668500000|2021-12-28 05:15:00|322.63|319.83|322.43|319.63|322.63|319.83|322.29|319.49|0
1640668800000|2021-12-28 05:20:00|322.49|319.69|322.29|319.49|322.56|319.76|322.15|319.35|0
1640669100000|2021-12-28 05:25:00|322.42|319.62|322.29|319.49|322.42|319.62|322.02|319.22|0
1640669400000|2021-12-28 05:30:00|322.22|319.42|322.42|319.62|322.42|319.62|322.15|319.35|0
1640669700000|2021-12-28 05:35:00|322.35|319.55|323.23|320.43|323.23|320.43|322.35|319.55|0
1640670000000|2021-12-28 05:40:00|323.29|320.49|323.09|320.29|323.37|320.57|323.09|320.29|0
1640670300000|2021-12-28 05:45:00|323.23|320.43|323.5|320.7|323.5|320.7|323.09|320.29|0
1640670600000|2021-12-28 05:50:00|323.63|320.83|324.04|321.24|324.04|321.24|323.63|320.83|0
1640670900000|2021-12-28 05:55:00|323.9|321.1|324.17|321.37|324.31|321.51|323.9|321.1|0
1640671200000|2021-12-28 06:00:00|324.44|321.64|324.3|321.5|324.71|321.91|323.76|320.96|0
1640671500000|2021-12-28 06:05:00|324.17|321.37|322.95|320.15|324.17|321.37|322.95|320.15|0
1640671800000|2021-12-28 06:10:00|322.81|320.01|322.54|319.74|323.08|320.28|322.54|319.74|0
1640672100000|2021-12-28 06:15:00|322.67|319.87|322.94|320.14|323.48|320.68|322.67|319.87|0
1640672400000|2021-12-28 06:20:00|323.08|320.28|323.08|320.28|323.35|320.55|323.08|320.28|0
1640672700000|2021-12-28 06:25:00|323.14|320.34|323.89|321.09|323.89|321.09|323.08|320.28|0
1640673000000|2021-12-28 06:30:00|324.02|321.22|323.88|321.08|324.02|321.22|323.48|320.68|0
1640673300000|2021-12-28 06:35:00|323.81|321.01|323.61|320.81|324.02|321.22|323.61|320.81|0
1640673600000|2021-12-28 06:40:00|323.75|320.95|324.02|321.22|324.02|321.22|323.68|320.88|0
1640673900000|2021-12-28 06:45:00|323.74|320.94|323.61|320.81|323.88|321.08|323.61|320.81|0
1640674200000|2021-12-28 06:50:00|323.81|321.01|323.61|320.81|324.01|321.21|323.4|320.6|0
1640674500000|2021-12-28 06:55:00|323.6|320.8|324.28|321.48|324.42|321.62|323.47|320.67|0
1640674800000|2021-12-28 07:00:00|324.21|321.41|323.19|320.39|324.55|321.75|323.06|320.26|0
1640675100000|2021-12-28 07:05:00|323.06|320.26|323.6|320.8|323.73|320.93|322.92|320.12|0
1640675400000|2021-12-28 07:10:00|323.53|320.73|323.46|320.66|324|321.2|323.33|320.53|0
1640675700000|2021-12-28 07:15:00|323.6|320.8|323.39|320.59|323.6|320.8|323.32|320.52|0
1640676000000|2021-12-28 07:20:00|323.46|320.66|323.05|320.25|323.46|320.66|323.05|320.25|0
1640676300000|2021-12-28 07:25:00|323.12|320.32|322.78|319.98|323.12|320.32|322.78|319.98|0
1640676600000|2021-12-28 07:30:00|322.64|319.84|322.1|319.3|322.78|319.98|321.97|319.17|0
1640676900000|2021-12-28 07:35:00|322.17|319.37|321.69|318.89|322.24|319.44|321.69|318.89|0
1640677200000|2021-12-28 07:40:00|321.83|319.03|321.02|318.22|321.83|319.03|321.02|318.22|0
1640677500000|2021-12-28 07:45:00|321.15|318.35|321.82|319.02|321.82|319.02|321.02|318.22|0
1640677800000|2021-12-28 07:50:00|321.89|319.09|321.55|318.75|322.29|319.49|321.28|318.48|0
1640678100000|2021-12-28 07:55:00|321.69|318.89|322.09|319.29|322.23|319.43|321.42|318.62|0
1640678400000|2021-12-28 08:00:00|321.95|319.15|322.09|319.29|322.63|319.83|321.82|319.02|0
1640678700000|2021-12-28 08:05:00|321.75|319.35|322.86|320.46|322.86|320.46|321.51|319.11|0
1640679000000|2021-12-28 08:10:00|322.73|320.33|322.46|320.06|322.86|320.46|322.46|320.06|0
1640679300000|2021-12-28 08:15:00|322.52|320.12|323|320.6|323.4|321|322.46|320.06|0
1640679600000|2021-12-28 08:20:00|322.86|320.46|322.99|320.59|323.27|320.87|322.72|320.32|0
1640679900000|2021-12-28 08:25:00|323.13|320.73|325.84|323.44|326.66|324.26|322.99|320.59|0
1640680200000|2021-12-28 08:30:00|325.98|323.58|325.3|322.9|325.98|323.58|324.75|322.35|0
1640680500000|2021-12-28 08:35:00|325.16|322.76|324.34|321.94|325.16|322.76|323.94|321.54|0
1640680800000|2021-12-28 08:40:00|324.27|321.87|324.88|322.48|325.43|323.03|324.21|321.81|0
1640681100000|2021-12-28 08:45:00|325.02|322.62|325.97|323.57|326.38|323.98|325.02|322.62|0
1640681400000|2021-12-28 08:50:00|325.84|323.44|326.79|324.39|327.06|324.66|325.7|323.3|0
1640681700000|2021-12-28 08:55:00|326.92|324.52|327.4|325|327.74|325.34|326.38|323.98|0
1640682000000|2021-12-28 09:00:00|327.47|325.07|327.94|325.54|328.01|325.61|326.65|324.25|0
1640682300000|2021-12-28 09:05:00|328.01|325.61|328.42|326.02|328.76|326.36|327.6|325.2|0
1640682600000|2021-12-28 09:10:00|328.28|325.88|329.37|326.97|329.51|327.11|328.01|325.61|0
1640682900000|2021-12-28 09:15:00|329.24|326.84|328.83|326.43|329.37|326.97|328.28|325.88|0
1640683200000|2021-12-28 09:20:00|328.96|326.56|330.33|327.93|330.33|327.93|328.83|326.43|0
1640683500000|2021-12-28 09:25:00|330.26|327.86|329.92|327.52|330.33|327.93|329.92|327.52|0
1640683800000|2021-12-28 09:30:00|329.78|327.38|329.78|327.38|330.19|327.79|329.37|326.97|0
1640684100000|2021-12-28 09:35:00|329.64|327.24|330.74|328.34|330.87|328.47|329.64|327.24|0
1640684400000|2021-12-28 09:40:00|330.6|328.2|330.46|328.06|330.74|328.34|330.05|327.65|0
1640684700000|2021-12-28 09:45:00|330.05|327.65|329.63|327.23|330.25|327.85|329.36|326.96|0
1640685000000|2021-12-28 09:50:00|329.5|327.1|330.04|327.64|330.18|327.78|329.22|326.82|0
1640685300000|2021-12-28 09:55:00|329.91|327.51|330.52|328.12|330.73|328.33|329.91|327.51|0
1640685600000|2021-12-28 10:00:00|330.59|328.19|331|328.6|331.14|328.74|330.52|328.12|0
1640685900000|2021-12-28 10:05:00|331.14|328.74|331.96|329.56|331.96|329.56|331.14|328.74|0
1640686200000|2021-12-28 10:10:00|331.82|329.42|333.59|331.19|335.05|332.65|331.55|329.15|0
1640686500000|2021-12-28 10:15:00|333.51|331.11|333.72|331.32|333.86|331.46|333.31|330.91|0
1640686800000|2021-12-28 10:20:00|333.58|331.18|332.89|330.49|333.58|331.18|332.76|330.36|0
1640687100000|2021-12-28 10:25:00|333.03|330.63|331.93|329.53|333.03|330.63|331.79|329.39|0
1640687400000|2021-12-28 10:30:00|331.79|329.39|333.16|330.76|333.16|330.76|331.66|329.26|0
1640687700000|2021-12-28 10:35:00|333.03|330.63|332.61|330.21|333.16|330.76|332.34|329.94|0
1640688000000|2021-12-28 10:40:00|332.48|330.08|332.47|330.07|332.75|330.35|332.47|330.07|0
1640688300000|2021-12-28 10:45:00|332.4|330|331.78|329.38|332.4|330|331.78|329.38|0
1640688600000|2021-12-28 10:50:00|331.85|329.45|331.65|329.25|331.92|329.52|331.51|329.11|0
1640688900000|2021-12-28 10:55:00|331.57|329.17|332.47|330.07|332.47|330.07|331.37|328.97|0
1640689200000|2021-12-28 11:00:00|332.6|330.2|331.92|329.52|332.6|330.2|331.78|329.38|0
1640689500000|2021-12-28 11:05:00|332.05|329.65|331.78|329.38|332.05|329.65|331.64|329.24|0
1640689800000|2021-12-28 11:10:00|331.91|329.51|332.05|329.65|332.05|329.65|331.64|329.24|0
1640690100000|2021-12-28 11:15:00|331.98|329.58|332.52|330.12|332.6|330.2|331.98|329.58|0
1640690400000|2021-12-28 11:20:00|332.6|330.2|332.59|330.19|332.73|330.33|332.46|330.06|0
1640690700000|2021-12-28 11:25:00|332.66|330.26|332.59|330.19|332.73|330.33|332.32|329.92|0
1640691000000|2021-12-28 11:30:00|332.45|330.05|332.18|329.78|332.45|330.05|332.18|329.78|0
1640691300000|2021-12-28 11:35:00|332.24|329.84|331.76|329.36|332.31|329.91|331.63|329.23|0
1640691600000|2021-12-28 11:40:00|331.63|329.23|331.49|329.09|331.63|329.23|330.8|328.4|0
1640691900000|2021-12-28 11:45:00|331.62|329.22|331.62|329.22|331.76|329.36|331.42|329.02|0
1640692200000|2021-12-28 11:50:00|331.35|328.95|331.35|328.95|331.49|329.09|331.21|328.81|0
1640692500000|2021-12-28 11:55:00|331.21|328.81|331.07|328.67|331.21|328.81|330.66|328.26|0
1640692800000|2021-12-28 12:00:00|330.93|328.53|331.21|328.81|331.41|329.01|330.52|328.12|0
1640693100000|2021-12-28 12:05:00|331.34|328.94|331.34|328.94|331.48|329.08|331.07|328.67|0
1640693400000|2021-12-28 12:10:00|331.41|329.01|332.02|329.62|332.02|329.62|331.41|329.01|0
1640693700000|2021-12-28 12:15:00|332.09|329.69|332.3|329.9|332.3|329.9|332.02|329.62|0
1640694000000|2021-12-28 12:20:00|332.36|329.96|332.71|330.31|333.12|330.72|332.3|329.9|0
1640694300000|2021-12-28 12:25:00|332.84|330.44|332.57|330.17|332.98|330.58|332.57|330.17|0
1640694600000|2021-12-28 12:30:00|332.5|330.1|332.7|330.3|333.12|330.72|332.5|330.1|0
1640694900000|2021-12-28 12:35:00|332.77|330.37|332.43|330.03|332.98|330.58|332.43|330.03|0
1640695200000|2021-12-28 12:40:00|332.56|330.16|333.11|330.71|333.11|330.71|332.56|330.16|0
1640695500000|2021-12-28 12:45:00|332.97|330.57|332.83|330.43|333.11|330.71|332.56|330.16|0
1640695800000|2021-12-28 12:50:00|332.97|330.57|333.11|330.71|333.38|330.98|332.7|330.3|0
1640696100000|2021-12-28 12:55:00|332.97|330.57|332.42|330.02|332.97|330.57|332.42|330.02|0
1640696400000|2021-12-28 13:00:00|332.55|330.15|332.96|330.56|333.1|330.7|332.42|330.02|0
1640696700000|2021-12-28 13:05:00|333.03|330.63|332.69|330.29|333.03|330.63|332.55|330.15|0
1640697000000|2021-12-28 13:10:00|332.82|330.42|331.72|329.32|332.82|330.42|331.72|329.32|0
1640697300000|2021-12-28 13:15:00|331.86|329.46|332|329.6|332|329.6|331.45|329.05|0
1640697600000|2021-12-28 13:20:00|331.86|329.46|332.27|329.87|332.27|329.87|331.86|329.46|0
1640697900000|2021-12-28 13:25:00|332.13|329.73|331.99|329.59|332.27|329.87|331.99|329.59|0
1640698200000|2021-12-28 13:30:00|331.86|329.46|331.99|329.59|331.99|329.59|331.58|329.18|0
1640698500000|2021-12-28 13:35:00|332.13|329.73|332.26|329.86|332.54|330.14|332.13|329.73|0
1640698800000|2021-12-28 13:40:00|332.13|329.73|332.95|330.55|332.95|330.55|332.12|329.72|0
1640699100000|2021-12-28 13:45:00|333.01|330.61|331.98|329.58|333.01|330.61|331.98|329.58|0
1640699400000|2021-12-28 13:50:00|332.12|329.72|330.34|327.94|332.4|330|330.13|327.73|0
1640699700000|2021-12-28 13:55:00|330.47|328.07|329.24|326.84|330.88|328.48|329.11|326.71|0
1640700000000|2021-12-28 14:00:00|329.38|326.98|328.42|326.02|329.65|327.25|328.15|325.75|0
1640700300000|2021-12-28 14:05:00|328.28|325.88|326.92|324.52|328.56|326.16|326.65|324.25|0
1640700600000|2021-12-28 14:10:00|327.06|324.66|328.01|325.61|328.42|326.02|326.92|324.52|0
1640700900000|2021-12-28 14:15:00|327.73|325.33|329.23|326.83|329.37|326.97|327.73|325.33|0
1640701200000|2021-12-28 14:20:00|329.37|326.97|328.14|325.74|329.51|327.11|328.07|325.67|0
1640701500000|2021-12-28 14:25:00|328.55|326.15|328.14|325.74|328.69|326.29|327.05|324.65|0
1640701800000|2021-12-28 14:30:00|328.27|325.87|328.82|326.42|328.82|326.42|326.64|324.24|0
1640702100000|2021-12-28 14:35:00|329.09|326.69|326|323.6|329.09|326.69|323.17|320.77|0
1640702400000|2021-12-28 14:40:00|325.86|323.46|329.13|326.73|329.82|327.42|325.86|323.46|0
1640702700000|2021-12-28 14:45:00|328.45|326.05|328.31|325.91|329.68|327.28|326.54|324.14|0
1640703000000|2021-12-28 14:50:00|328.04|325.64|330.77|328.37|330.77|328.37|327.22|324.82|0
1640703300000|2021-12-28 14:55:00|330.91|328.51|331.45|329.05|333.24|330.84|330.36|327.96|0
1640703600000|2021-12-28 15:00:00|331.59|329.19|332.41|330.01|332.83|330.43|330.49|328.09|0
1640703900000|2021-12-28 15:05:00|332.28|329.88|326.12|323.72|332.41|330.01|326.12|323.72|0
1640704200000|2021-12-28 15:10:00|325.98|323.58|326.8|324.4|328.71|326.31|325.71|323.31|0
1640704500000|2021-12-28 15:15:00|326.93|324.53|324.76|322.36|327.75|325.35|324.76|322.36|0
1640704800000|2021-12-28 15:20:00|324.21|321.81|327.75|325.35|328.16|325.76|324.21|321.81|0
1640705100000|2021-12-28 15:25:00|327.88|325.48|328.43|326.03|329.39|326.99|326.93|324.53|0
1640705400000|2021-12-28 15:30:00|328.57|326.17|329.93|327.53|330.07|327.67|327.34|324.94|0
1640705700000|2021-12-28 15:35:00|330|327.6|328.83|326.43|331.16|328.76|328.42|326.02|0
1640706000000|2021-12-28 15:40:00|328.7|326.3|328.29|325.89|329.65|327.25|326.79|324.39|0
1640706300000|2021-12-28 15:45:00|328.01|325.61|328.97|326.57|329.65|327.25|327.33|324.93|0
1640706600000|2021-12-28 15:50:00|328.83|326.43|327.46|325.06|329.79|327.39|327.26|324.86|0
1640706900000|2021-12-28 15:55:00|327.33|324.93|327.87|325.47|328.55|326.15|327.33|324.93|0
1640707200000|2021-12-28 16:00:00|327.73|325.33|329.51|327.11|329.51|327.11|327.32|324.92|0
1640707500000|2021-12-28 16:05:00|329.37|326.97|327.73|325.33|329.51|327.11|327.73|325.33|0
1640707800000|2021-12-28 16:10:00|327.59|325.19|326.79|324.39|328.41|326.01|326.65|324.25|0
1640708100000|2021-12-28 16:15:00|326.65|324.25|325.83|323.43|326.79|324.39|325.56|323.16|0
1640708400000|2021-12-28 16:20:00|325.76|323.36|325.56|323.16|327.33|324.93|325.01|322.61|0
1640708700000|2021-12-28 16:25:00|325.42|323.02|325.83|323.43|325.97|323.57|323.66|321.26|0
1640709000000|2021-12-28 16:30:00|326.37|323.97|325.83|323.43|326.37|323.97|324.33|321.93|0
1640709300000|2021-12-28 16:35:00|325.55|323.15|325.42|323.02|325.55|323.15|324.19|321.79|0
1640709600000|2021-12-28 16:40:00|325.28|322.88|324.73|322.33|325.82|323.42|324.19|321.79|0
1640709900000|2021-12-28 16:45:00|324.6|322.2|325.96|323.56|326.09|323.69|324.19|321.79|0
1640710200000|2021-12-28 16:50:00|325.82|323.42|328.41|326.01|328.55|326.15|325.82|323.42|0
1640710500000|2021-12-28 16:55:00|328.27|325.87|328.34|325.94|328.96|326.56|328|325.6|0
1640710800000|2021-12-28 17:00:00|328.41|326.01|327.72|325.32|328.55|326.15|326.91|324.51|0
1640711100000|2021-12-28 17:05:00|327.86|325.46|326.49|324.09|327.86|325.46|326.09|323.69|0
1640711400000|2021-12-28 17:10:00|326.36|323.96|325.95|323.55|326.77|324.37|325.4|323|0
1640711700000|2021-12-28 17:15:00|326.08|323.68|325.4|323|326.08|323.68|324.86|322.46|0
1640712000000|2021-12-28 17:20:00|325.26|322.86|325.4|323|325.54|323.14|324.58|322.18|0
1640712300000|2021-12-28 17:25:00|325.26|322.86|321.87|319.47|325.67|323.27|321.6|319.2|0
1640712600000|2021-12-28 17:30:00|321.8|319.4|317.55|315.15|322.82|320.42|317.55|315.15|0
1640712900000|2021-12-28 17:35:00|317.82|315.42|319.03|316.63|319.71|317.31|317.82|315.42|0
1640713200000|2021-12-28 17:40:00|318.96|316.56|319.03|316.63|319.43|317.03|318.63|316.23|0
1640713500000|2021-12-28 17:45:00|319.16|316.76|318.89|316.49|319.43|317.03|317.95|315.55|0
1640713800000|2021-12-28 17:50:00|318.76|316.36|320.51|318.11|320.91|318.51|318.42|316.02|0
1640714100000|2021-12-28 17:55:00|320.64|318.24|320.6|318.2|321.59|319.19|320.2|317.8|0
1640714400000|2021-12-28 18:00:00|320.4|318|321.68|319.28|321.68|319.28|319.52|317.12|0
1640714700000|2021-12-28 18:05:00|321.55|319.15|321.27|318.87|321.68|319.28|320.6|318.2|0
1640715000000|2021-12-28 18:10:00|321.14|318.74|320.6|318.2|321.54|319.14|320.33|317.93|0
1640715300000|2021-12-28 18:15:00|320.73|318.33|319.98|317.58|321.54|319.14|319.92|317.52|0
1640715600000|2021-12-28 18:20:00|320.05|317.65|319.78|317.38|320.86|318.46|318.84|316.44|0
1640715900000|2021-12-28 18:25:00|319.92|317.52|321.13|318.73|321.27|318.87|318.97|316.57|0
1640716200000|2021-12-28 18:30:00|320.86|318.46|320.18|317.78|321.54|319.14|320.18|317.78|0
1640716500000|2021-12-28 18:35:00|320.32|317.92|319.64|317.24|320.72|318.32|319.51|317.11|0
1640716800000|2021-12-28 18:40:00|319.51|317.11|319.5|317.1|321.13|318.73|319.3|316.9|0
1640717100000|2021-12-28 18:45:00|319.37|316.97|320.45|318.05|320.45|318.05|319.23|316.83|0
1640717400000|2021-12-28 18:50:00|320.31|317.91|320.85|318.45|321.26|318.86|320.31|317.91|0
1640717700000|2021-12-28 18:55:00|320.98|318.58|322.74|320.34|322.74|320.34|320.58|318.18|0
1640718000000|2021-12-28 19:00:00|322.47|320.07|317.88|315.48|322.74|320.34|317.88|315.48|0
1640718300000|2021-12-28 19:05:00|318.01|315.61|317.74|315.34|319.22|316.82|317.74|315.34|0
1640718600000|2021-12-28 19:10:00|317.88|315.48|318.41|316.01|318.41|316.01|317.74|315.34|0
1640718900000|2021-12-28 19:15:00|318.55|316.15|319.22|316.82|320.3|317.9|318.55|316.15|0
1640719200000|2021-12-28 19:20:00|319.35|316.95|320.03|317.63|320.57|318.17|319.22|316.82|0
1640719500000|2021-12-28 19:25:00|320.16|317.76|319.89|317.49|320.43|318.03|319.08|316.68|0
1640719800000|2021-12-28 19:30:00|319.75|317.35|320.02|317.62|320.83|318.43|319.35|316.95|0
1640720100000|2021-12-28 19:35:00|319.89|317.49|320.43|318.03|320.43|318.03|319.62|317.22|0
1640720400000|2021-12-28 19:40:00|320.29|317.89|320.56|318.16|321.1|318.7|320.02|317.62|0
1640720700000|2021-12-28 19:45:00|320.69|318.29|320.56|318.16|320.96|318.56|318.94|316.54|0
1640721000000|2021-12-28 19:50:00|320.42|318.02|321.37|318.97|321.91|319.51|319.34|316.94|0
1640721300000|2021-12-28 19:55:00|321.23|318.83|321.63|319.23|321.63|319.23|320.42|318.02|0
1640721600000|2021-12-28 20:00:00|321.5|319.1|320.42|318.02|321.5|319.1|320.15|317.75|0
1640721900000|2021-12-28 20:05:00|320.28|317.88|321.9|319.5|322.04|319.64|319.6|317.2|0
1640722200000|2021-12-28 20:10:00|322.04|319.64|322.58|320.18|322.58|320.18|321.49|319.09|0
1640722500000|2021-12-28 20:15:00|322.44|320.04|321.63|319.23|322.58|320.18|320.95|318.55|0
1640722800000|2021-12-28 20:20:00|321.49|319.09|321.76|319.36|322.44|320.04|321.49|319.09|0
1640723100000|2021-12-28 20:25:00|321.89|319.49|321.49|319.09|322.3|319.9|321.49|319.09|0
1640723400000|2021-12-28 20:30:00|321.62|319.22|320.94|318.54|322.84|320.44|319.32|316.92|0
1640723700000|2021-12-28 20:35:00|320.87|318.47|322.02|319.62|322.57|320.17|320.81|318.41|0
1640724000000|2021-12-28 20:40:00|321.89|319.49|323.38|320.98|324.74|322.34|321.75|319.35|0
1640724300000|2021-12-28 20:45:00|323.65|321.25|324.19|321.79|325.42|323.02|323.38|320.98|0
1640724600000|2021-12-28 20:50:00|323.65|321.25|320.12|317.72|323.65|321.25|319.18|316.78|0
1640724900000|2021-12-28 20:55:00|319.99|317.59|320.93|318.53|320.93|318.53|319.04|316.64|0
1640725200000|2021-12-28 21:00:00|321.61|319.21|322.58|320.18|323.66|321.26|321.47|319.07|0
1640725500000|2021-12-28 21:05:00|322.72|320.32|322.99|320.59|323.4|321|322.58|320.18|0
1640725800000|2021-12-28 21:10:00|322.72|320.32|322.85|320.45|322.99|320.59|322.31|319.91|0
1640726100000|2021-12-28 21:15:00|323.19|320.39|323.05|320.25|323.32|320.52|322.91|320.11|0
1640726400000|2021-12-28 21:20:00|323.18|320.38|323.05|320.25|323.32|320.52|323.05|320.25|0
1640726700000|2021-12-28 21:25:00|323.18|320.38|323.04|320.24|323.18|320.38|323.04|320.24|0
1640727000000|2021-12-28 21:30:00|322.91|320.11|322.64|319.84|322.91|320.11|322.5|319.7|0
1640727300000|2021-12-28 21:35:00|322.5|319.7|322.36|319.56|322.5|319.7|322.23|319.43|0
1640727600000|2021-12-28 21:40:00|322.23|319.43|321.82|319.02|322.23|319.43|321.68|318.88|0
1640727900000|2021-12-28 21:45:00|321.88|319.08|321.68|318.88|322.09|319.29|321.27|318.47|0
1640728200000|2021-12-28 21:50:00|321.81|319.01|321.54|318.74|321.81|319.01|321.27|318.47|0
1640728500000|2021-12-28 21:55:00|321.41|318.61|321.47|318.67|321.54|318.74|321.13|318.33|0
1640728800000|2021-12-28 22:00:00|321.37|318.57|321.42|318.62|321.6|318.8|321.37|318.57|0
1640729100000|2021-12-28 22:05:00|321.46|318.66|321.22|318.42|321.46|318.66|321.22|318.42|0
1640729400000|2021-12-28 22:10:00|321.32|318.52|321.16|318.36|321.32|318.52|321.14|318.34|0
1640729700000|2021-12-28 22:15:00|321.14|318.34|320.96|318.16|321.28|318.48|320.73|317.93|0
1640730000000|2021-12-28 22:20:00|321.02|318.22|320.94|318.14|321.2|318.4|320.94|318.14|0
1640730300000|2021-12-28 22:25:00|320.98|318.18|320.84|318.04|320.98|318.18|320.84|318.04|0
1640730600000|2021-12-28 22:30:00|320.92|318.12|320.94|318.14|321.02|318.22|320.84|318.04|0
1640730900000|2021-12-28 22:35:00|320.9|318.1|320.92|318.12|320.92|318.12|320.9|318.1|0
1640731200000|2021-12-28 22:40:00|320.89|318.09|320.83|318.03|320.89|318.09|320.8|318|0
1640731500000|2021-12-28 22:45:00|320.88|318.08|320.91|318.11|320.91|318.11|320.85|318.05|0
1640731800000|2021-12-28 22:50:00|320.93|318.13|320.97|318.17|321.01|318.21|320.91|318.11|0
1640732100000|2021-12-28 22:55:00|320.93|318.13|321.1|318.3|321.1|318.3|320.89|318.09|0
1640732400000|2021-12-28 23:00:00|321.2|318.4|321.65|318.85|322.53|319.73|321.2|318.4|0
1640732700000|2021-12-28 23:05:00|321.78|318.98|322.32|319.52|323|320.2|321.78|318.98|0
1640733000000|2021-12-28 23:10:00|322.46|319.66|321.92|319.12|322.66|319.86|321.92|319.12|0
1640733300000|2021-12-28 23:15:00|322.05|319.25|323|320.2|323.68|320.88|322.05|319.25|0
1640733600000|2021-12-28 23:20:00|322.86|320.06|323.68|320.88|323.68|320.88|322.73|319.93|0
1640733900000|2021-12-28 23:25:00|323.27|320.47|323.27|320.47|323.47|320.67|323.13|320.33|0
1640734200000|2021-12-28 23:30:00|323.4|320.6|323.67|320.87|323.81|321.01|323.27|320.47|0
1640734500000|2021-12-28 23:35:00|323.54|320.74|323.67|320.87|323.81|321.01|323.26|320.46|0
1640734800000|2021-12-28 23:40:00|323.74|320.94|323.81|321.01|323.94|321.14|323.4|320.6|0
1640735100000|2021-12-28 23:45:00|323.94|321.14|324.76|321.96|324.89|322.09|323.94|321.14|0
1640735400000|2021-12-28 23:50:00|324.62|321.82|324.62|321.82|324.76|321.96|324.35|321.55|0
1640735700000|2021-12-28 23:55:00|324.48|321.68|324.21|321.41|324.48|321.68|324.07|321.27|0
1640736000000|2021-12-29 00:00:00|324.07|321.27|323.8|321|325.02|322.22|323.25|320.45|0
1640736300000|2021-12-29 00:05:00|323.73|320.93|324.48|321.68|325.02|322.22|323.73|320.93|0
1640736600000|2021-12-29 00:10:00|324.61|321.81|324.13|321.33|324.75|321.95|324.07|321.27|0
1640736900000|2021-12-29 00:15:00|324.2|321.4|323.79|320.99|324.2|321.4|323.52|320.72|0
1640737200000|2021-12-29 00:20:00|323.72|320.92|323.92|321.12|324.61|321.81|323.65|320.85|0
1640737500000|2021-12-29 00:25:00|323.99|321.19|323.79|320.99|324.06|321.26|323.38|320.58|0
1640737800000|2021-12-29 00:30:00|323.65|320.85|323.1|320.3|323.72|320.92|322.97|320.17|0
1640738100000|2021-12-29 00:35:00|323.17|320.37|323.1|320.3|323.31|320.51|322.97|320.17|0
1640738400000|2021-12-29 00:40:00|323.24|320.44|323.51|320.71|323.51|320.71|323.1|320.3|0
1640738700000|2021-12-29 00:45:00|323.64|320.84|323.78|320.98|323.91|321.11|323.51|320.71|0
1640739000000|2021-12-29 00:50:00|323.91|321.11|323.71|320.91|323.91|321.11|323.51|320.71|0
1640739300000|2021-12-29 00:55:00|323.64|320.84|324.59|321.79|324.59|321.79|323.64|320.84|0
1640739600000|2021-12-29 01:00:00|324.52|321.72|324.59|321.79|325|322.2|324.32|321.52|0
1640739900000|2021-12-29 01:05:00|324.73|321.93|324.86|322.06|325.27|322.47|324.73|321.93|0
1640740200000|2021-12-29 01:10:00|324.72|321.92|324.45|321.65|325.27|322.47|324.31|321.51|0
1640740500000|2021-12-29 01:15:00|324.51|321.71|323.22|320.42|324.72|321.92|322.95|320.15|0
1640740800000|2021-12-29 01:20:00|323.09|320.29|323.49|320.69|323.9|321.1|323.09|320.29|0
1640741100000|2021-12-29 01:25:00|323.56|320.76|323.63|320.83|324.04|321.24|323.49|320.69|0
1640741400000|2021-12-29 01:30:00|323.49|320.69|320.64|317.84|323.49|320.69|320.43|317.63|0
1640741700000|2021-12-29 01:35:00|320.7|317.9|320.91|318.11|321.45|318.65|320.5|317.7|0
1640742000000|2021-12-29 01:40:00|320.77|317.97|320.91|318.11|321.31|318.51|320.43|317.63|0
1640742300000|2021-12-29 01:45:00|320.97|318.17|320.9|318.1|321.04|318.24|320.36|317.56|0
1640742600000|2021-12-29 01:50:00|320.77|317.97|320.9|318.1|321.44|318.64|320.5|317.7|0
1640742900000|2021-12-29 01:55:00|321.04|318.24|319.28|316.48|321.04|318.24|319.01|316.21|0
1640743200000|2021-12-29 02:00:00|319.21|316.41|319|316.2|319.28|316.48|318.47|315.67|0
1640743500000|2021-12-29 02:05:00|318.93|316.13|319.41|316.61|319.41|316.61|318.6|315.8|0
1640743800000|2021-12-29 02:10:00|319.34|316.54|319.54|316.74|319.68|316.88|319.27|316.47|0
1640744100000|2021-12-29 02:15:00|319.68|316.88|319.4|316.6|319.94|317.14|319.4|316.6|0
1640744400000|2021-12-29 02:20:00|319.54|316.74|319.67|316.87|319.81|317.01|319.54|316.74|0
1640744700000|2021-12-29 02:25:00|319.74|316.94|319.67|316.87|319.81|317.01|319.13|316.33|0
1640745000000|2021-12-29 02:30:00|319.53|316.73|320.21|317.41|320.21|317.41|319.4|316.6|0
1640745300000|2021-12-29 02:35:00|320.34|317.54|321.15|318.35|321.29|318.49|320.07|317.27|0
1640745600000|2021-12-29 02:40:00|321.02|318.22|321.08|318.28|321.22|318.42|320.61|317.81|0
1640745900000|2021-12-29 02:45:00|321.02|318.22|320.88|318.08|321.15|318.35|320.61|317.81|0
1640746200000|2021-12-29 02:50:00|320.74|317.94|321.69|318.89|321.83|319.03|320.61|317.81|0
1640746500000|2021-12-29 02:55:00|321.83|319.03|321.96|319.16|321.96|319.16|321.42|318.62|0
1640746800000|2021-12-29 03:00:00|321.89|319.09|321.55|318.75|321.96|319.16|321.55|318.75|0
1640747100000|2021-12-29 03:05:00|321.61|318.81|321.95|319.15|322.09|319.29|321.55|318.75|0
1640747400000|2021-12-29 03:10:00|322.09|319.29|322.36|319.56|322.77|319.97|322.09|319.29|0
1640747700000|2021-12-29 03:15:00|322.29|319.49|321.95|319.15|322.36|319.56|321.82|319.02|0
1640748000000|2021-12-29 03:20:00|322.09|319.29|321.95|319.15|322.09|319.29|321.68|318.88|0
1640748300000|2021-12-29 03:25:00|321.81|319.01|321.27|318.47|321.88|319.08|320.86|318.06|0
1640748600000|2021-12-29 03:30:00|321.4|318.6|322.28|319.48|322.76|319.96|321.4|318.6|0
1640748900000|2021-12-29 03:35:00|322.35|319.55|322.08|319.28|322.35|319.55|321.94|319.14|0
1640749200000|2021-12-29 03:40:00|322.01|319.21|322.41|319.61|322.62|319.82|321.94|319.14|0
1640749500000|2021-12-29 03:45:00|322.35|319.55|322.41|319.61|322.75|319.95|322.21|319.41|0
1640749800000|2021-12-29 03:50:00|322.35|319.55|322.68|319.88|323.16|320.36|322.34|319.54|0
1640750100000|2021-12-29 03:55:00|322.75|319.95|322.61|319.81|322.75|319.95|322.21|319.41|0
1640750400000|2021-12-29 04:00:00|322.48|319.68|322.2|319.4|322.54|319.74|322.2|319.4|0
1640750700000|2021-12-29 04:05:00|322.07|319.27|322.34|319.54|322.61|319.81|322.07|319.27|0
1640751000000|2021-12-29 04:10:00|322.47|319.67|321.66|318.86|322.47|319.67|321.66|318.86|0
1640751300000|2021-12-29 04:15:00|321.79|318.99|321.93|319.13|321.93|319.13|321.66|318.86|0
1640751600000|2021-12-29 04:20:00|321.79|318.99|322.06|319.26|322.2|319.4|321.79|318.99|0
1640751900000|2021-12-29 04:25:00|321.92|319.12|321.79|318.99|322.19|319.39|321.65|318.85|0
1640752200000|2021-12-29 04:30:00|321.92|319.12|322.19|319.39|322.19|319.39|321.79|318.99|0
1640752500000|2021-12-29 04:35:00|322.26|319.46|322.05|319.25|322.46|319.66|321.98|319.18|0
1640752800000|2021-12-29 04:40:00|322.19|319.39|322.19|319.39|322.46|319.66|322.05|319.25|0
1640753100000|2021-12-29 04:45:00|322.32|319.52|322.05|319.25|322.32|319.52|322.05|319.25|0
1640753400000|2021-12-29 04:50:00|322.18|319.38|322.59|319.79|322.59|319.79|322.18|319.38|0
1640753700000|2021-12-29 04:55:00|322.52|319.72|322.45|319.65|322.59|319.79|322.32|319.52|0
1640754000000|2021-12-29 05:00:00|322.38|319.58|322.04|319.24|322.38|319.58|321.91|319.11|0
1640754300000|2021-12-29 05:05:00|322.18|319.38|322.45|319.65|322.58|319.78|322.04|319.24|0
1640754600000|2021-12-29 05:10:00|322.31|319.51|322.45|319.65|322.72|319.92|322.31|319.51|0
1640754900000|2021-12-29 05:15:00|322.58|319.78|322.85|320.05|322.99|320.19|322.58|319.78|0
1640755200000|2021-12-29 05:20:00|322.72|319.92|322.31|319.51|322.85|320.05|322.31|319.51|0
1640755500000|2021-12-29 05:25:00|322.17|319.37|321.22|318.42|322.31|319.51|321.22|318.42|0
1640755800000|2021-12-29 05:30:00|321.35|318.55|322.17|319.37|322.3|319.5|321.08|318.28|0
1640756100000|2021-12-29 05:35:00|322.23|319.43|324.07|321.27|324.07|321.27|322.17|319.37|0
1640756400000|2021-12-29 05:40:00|323.93|321.13|324.07|321.27|324.07|321.27|323.66|320.86|0
1640756700000|2021-12-29 05:45:00|324.2|321.4|324.47|321.67|324.61|321.81|324.06|321.26|0
1640757000000|2021-12-29 05:50:00|324.34|321.54|324.13|321.33|324.34|321.54|323.99|321.19|0
1640757300000|2021-12-29 05:55:00|324.2|321.4|323.85|321.05|324.2|321.4|323.65|320.85|0
1640757600000|2021-12-29 06:00:00|323.92|321.12|323.78|320.98|324.6|321.8|323.38|320.58|0
1640757900000|2021-12-29 06:05:00|323.71|320.91|323.37|320.57|323.78|320.98|323.1|320.3|0
1640758200000|2021-12-29 06:10:00|323.51|320.71|322.15|319.35|323.65|320.85|322.15|319.35|0
1640758500000|2021-12-29 06:15:00|322.29|319.49|322.42|319.62|322.69|319.89|322.21|319.41|0
1640758800000|2021-12-29 06:20:00|322.69|319.89|322.96|320.16|323.1|320.3|322.42|319.62|0
1640759100000|2021-12-29 06:25:00|322.89|320.09|322.96|320.16|323.1|320.3|322.82|320.02|0
1640759400000|2021-12-29 06:30:00|323.02|320.22|323.36|320.56|323.7|320.9|323.02|320.22|0
1640759700000|2021-12-29 06:35:00|323.29|320.49|323.36|320.56|323.63|320.83|323.09|320.29|0
1640760000000|2021-12-29 06:40:00|323.43|320.63|323.36|320.56|323.56|320.76|323.22|320.42|0
1640760300000|2021-12-29 06:45:00|323.43|320.63|323.36|320.56|323.5|320.7|323.22|320.42|0
1640760600000|2021-12-29 06:50:00|323.49|320.69|323.49|320.69|323.49|320.69|323.36|320.56|0
1640760900000|2021-12-29 06:55:00|323.63|320.83|323.63|320.83|323.9|321.1|323.49|320.69|0
1640761200000|2021-12-29 07:00:00|323.76|320.96|324.3|321.5|324.44|321.64|323.63|320.83|0
1640761500000|2021-12-29 07:05:00|324.44|321.64|324.17|321.37|324.71|321.91|324.03|321.23|0
1640761800000|2021-12-29 07:10:00|324.03|321.23|324.57|321.77|324.71|321.91|324.03|321.23|0
1640762100000|2021-12-29 07:15:00|324.71|321.91|324.16|321.36|325.83|323.03|324.09|321.29|0
1640762400000|2021-12-29 07:20:00|324.1|321.3|323.96|321.16|324.92|322.12|323.82|321.02|0
1640762700000|2021-12-29 07:25:00|323.82|321.02|323.82|321.02|323.89|321.09|323.55|320.75|0
1640763000000|2021-12-29 07:30:00|323.69|320.89|323.14|320.34|323.75|320.95|323|320.2|0
1640763300000|2021-12-29 07:35:00|323.07|320.27|323.68|320.88|323.68|320.88|323|320.2|0
1640763600000|2021-12-29 07:40:00|323.61|320.81|324.02|321.22|324.64|321.84|323.61|320.81|0
1640763900000|2021-12-29 07:45:00|323.95|321.15|324.36|321.56|324.77|321.97|323.95|321.15|0
1640764200000|2021-12-29 07:50:00|324.42|321.62|324.49|321.69|324.77|321.97|324.22|321.42|0
1640764500000|2021-12-29 07:55:00|324.63|321.83|324.9|322.1|325.31|322.51|324.36|321.56|0
1640764800000|2021-12-29 08:00:00|324.76|321.96|323.87|321.07|325.17|322.37|323.54|320.74|0
1640765100000|2021-12-29 08:05:00|323.47|320.94|323.67|321.27|324.7|322.3|323.34|320.94|0
1640765400000|2021-12-29 08:10:00|323.74|321.34|323.06|320.66|323.81|321.41|322.79|320.39|0
1640765700000|2021-12-29 08:15:00|322.92|320.52|322.92|320.52|324.01|321.61|322.78|320.38|0
1640766000000|2021-12-29 08:20:00|323.06|320.66|323.6|321.2|324.01|321.61|323.06|320.66|0
1640766300000|2021-12-29 08:25:00|323.46|321.06|323.6|321.2|324.14|321.74|323.46|321.06|0
1640766600000|2021-12-29 08:30:00|323.46|321.06|324.28|321.88|324.55|322.15|322.92|320.52|0
1640766900000|2021-12-29 08:35:00|324.41|322.01|324.48|322.08|324.55|322.15|324.14|321.74|0
1640767200000|2021-12-29 08:40:00|324.41|322.01|324.68|322.28|324.82|322.42|324.27|321.87|0
1640767500000|2021-12-29 08:45:00|324.55|322.15|324.54|322.14|324.95|322.55|324.27|321.87|0
1640767800000|2021-12-29 08:50:00|324.68|322.28|324|321.6|324.82|322.42|323.86|321.46|0
1640768100000|2021-12-29 08:55:00|323.86|321.46|323.99|321.59|324.54|322.14|323.86|321.46|0
1640768400000|2021-12-29 09:00:00|323.86|321.46|324.81|322.41|324.95|322.55|323.86|321.46|0
1640768700000|2021-12-29 09:05:00|324.95|322.55|323.72|321.32|324.95|322.55|323.45|321.05|0
1640769000000|2021-12-29 09:10:00|323.65|321.25|323.58|321.18|324.13|321.73|323.58|321.18|0
1640769300000|2021-12-29 09:15:00|323.44|321.04|323.44|321.04|323.58|321.18|323.3|320.9|0
1640769600000|2021-12-29 09:20:00|323.37|320.97|323.44|321.04|323.5|321.1|323.03|320.63|0
1640769900000|2021-12-29 09:25:00|323.17|320.77|324.25|321.85|324.26|321.86|323.17|320.77|0
1640770200000|2021-12-29 09:30:00|324.12|321.72|324.12|321.72|324.46|322.06|323.98|321.58|0
1640770500000|2021-12-29 09:35:00|324.25|321.85|324.25|321.85|324.39|321.99|324.11|321.71|0
1640770800000|2021-12-29 09:40:00|324.11|321.71|324.25|321.85|324.66|322.26|324.11|321.71|0
1640771100000|2021-12-29 09:45:00|324.38|321.98|324.25|321.85|324.38|321.98|324.11|321.71|0
1640771400000|2021-12-29 09:50:00|324.38|321.98|324.24|321.84|324.52|322.12|323.97|321.57|0
1640771700000|2021-12-29 09:55:00|324.31|321.91|324.52|322.12|324.52|322.12|324.11|321.71|0
1640772000000|2021-12-29 10:00:00|324.38|321.98|324.79|322.39|325.33|322.93|324.38|321.98|0
1640772300000|2021-12-29 10:05:00|324.72|322.32|324.24|321.84|325.2|322.8|324.1|321.7|0
1640772600000|2021-12-29 10:10:00|324.1|321.7|323.96|321.56|324.24|321.84|323.83|321.43|0
1640772900000|2021-12-29 10:15:00|323.89|321.49|323.82|321.42|324.24|321.84|323.55|321.15|0
1640773200000|2021-12-29 10:20:00|323.96|321.56|323.55|321.15|324.1|321.7|323.28|320.88|0
1640773500000|2021-12-29 10:25:00|323.48|321.08|323.82|321.42|323.96|321.56|323.41|321.01|0
1640773800000|2021-12-29 10:30:00|323.75|321.35|323.68|321.28|323.82|321.42|323.55|321.15|0
1640774100000|2021-12-29 10:35:00|323.61|321.21|323.41|321.01|323.68|321.28|323.27|320.87|0
1640774400000|2021-12-29 10:40:00|323.68|321.28|323.81|321.41|323.95|321.55|323.54|321.14|0
1640774700000|2021-12-29 10:45:00|324.22|321.82|324.01|321.61|324.36|321.96|323.81|321.41|0
1640775000000|2021-12-29 10:50:00|324.09|321.69|322.72|320.32|324.09|321.69|322.58|320.18|0
1640775300000|2021-12-29 10:55:00|322.79|320.39|323.54|321.14|323.67|321.27|322.79|320.39|0
1640775600000|2021-12-29 11:00:00|322.31|319.91|322.51|320.11|322.85|320.45|322.24|319.84|0
1640775900000|2021-12-29 11:05:00|322.44|320.04|321.63|319.23|322.44|320.04|321.36|318.96|0
1640776200000|2021-12-29 11:10:00|321.49|319.09|321.9|319.5|322.17|319.77|321.49|319.09|0
1640776500000|2021-12-29 11:15:00|321.96|319.56|321.22|318.82|321.96|319.56|321.08|318.68|0
1640776800000|2021-12-29 11:20:00|321.08|318.68|321.76|319.36|321.76|319.36|320.81|318.41|0
1640777100000|2021-12-29 11:25:00|321.82|319.42|320.67|318.27|322.03|319.63|320.67|318.27|0
1640777400000|2021-12-29 11:30:00|320.53|318.13|321.21|318.81|321.21|318.81|320.53|318.13|0
1640777700000|2021-12-29 11:35:00|321.07|318.67|320.94|318.54|321.07|318.67|320.66|318.26|0
1640778000000|2021-12-29 11:40:00|321|318.6|320.93|318.53|321.21|318.81|320.93|318.53|0
1640778300000|2021-12-29 11:45:00|320.8|318.4|320.8|318.4|321.07|318.67|320.66|318.26|0
1640778600000|2021-12-29 11:50:00|320.66|318.26|320.66|318.26|320.93|318.53|320.66|318.26|0
1640778900000|2021-12-29 11:55:00|320.52|318.12|321.2|318.8|321.2|318.8|320.39|317.99|0
1640779200000|2021-12-29 12:00:00|321.06|318.66|320.65|318.25|321.2|318.8|320.52|318.12|0
1640779500000|2021-12-29 12:05:00|320.52|318.12|319.57|317.17|320.65|318.25|319.43|317.03|0
1640779800000|2021-12-29 12:10:00|319.43|317.03|319.97|317.57|320.24|317.84|319.16|316.76|0
1640780100000|2021-12-29 12:15:00|319.84|317.44|320.38|317.98|320.51|318.11|319.84|317.44|0
1640780400000|2021-12-29 12:20:00|320.44|318.04|320.51|318.11|320.65|318.25|319.83|317.43|0
1640780700000|2021-12-29 12:25:00|320.37|317.97|321.05|318.65|321.05|318.65|320.37|317.97|0
1640781000000|2021-12-29 12:30:00|320.92|318.52|319.83|317.43|320.92|318.52|319.69|317.29|0
1640781300000|2021-12-29 12:35:00|319.89|317.49|320.5|318.1|320.91|318.51|319.83|317.43|0
1640781600000|2021-12-29 12:40:00|320.37|317.97|320.64|318.24|320.77|318.37|320.37|317.97|0
1640781900000|2021-12-29 12:45:00|320.5|318.1|320.09|317.69|320.5|318.1|319.69|317.29|0
1640782200000|2021-12-29 12:50:00|319.96|317.56|319.96|317.56|320.36|317.96|319.82|317.42|0
1640782500000|2021-12-29 12:55:00|319.82|317.42|319.14|316.74|319.96|317.56|319.01|316.61|0
1640782800000|2021-12-29 13:00:00|319.41|317.01|318.73|316.33|319.55|317.15|318.6|316.2|0
1640783100000|2021-12-29 13:05:00|319|316.6|319.41|317.01|319.55|317.15|318.87|316.47|0
1640783400000|2021-12-29 13:10:00|319.54|317.14|319.68|317.28|320.08|317.68|319.41|317.01|0
1640783700000|2021-12-29 13:15:00|319.81|317.41|319.95|317.55|320.08|317.68|319.68|317.28|0
1640784000000|2021-12-29 13:20:00|319.81|317.41|318.73|316.33|319.95|317.55|318.59|316.19|0
1640784300000|2021-12-29 13:25:00|318.86|316.46|317.18|314.78|319.13|316.73|316.78|314.38|0
1640784600000|2021-12-29 13:30:00|317.59|315.19|317.59|315.19|318.46|316.06|317.32|314.92|0
1640784900000|2021-12-29 13:35:00|317.72|315.32|316.24|313.84|317.72|315.32|316.24|313.84|0
1640785200000|2021-12-29 13:40:00|316.51|314.11|316.91|314.51|317.45|315.05|316.51|314.11|0
1640785500000|2021-12-29 13:45:00|316.64|314.24|317.58|315.18|317.72|315.32|316.64|314.24|0
1640785800000|2021-12-29 13:50:00|317.45|315.05|318.26|315.86|318.66|316.26|317.18|314.78|0
1640786100000|2021-12-29 13:55:00|318.25|315.85|318.52|316.12|318.79|316.39|317.98|315.58|0
1640786400000|2021-12-29 14:00:00|318.39|315.99|320.42|318.02|320.55|318.15|318.39|315.99|0
1640786700000|2021-12-29 14:05:00|320.35|317.95|320.69|318.29|320.96|318.56|319.74|317.34|0
1640787000000|2021-12-29 14:10:00|320.82|318.42|320.55|318.15|320.96|318.56|320.14|317.74|0
1640787300000|2021-12-29 14:15:00|320.82|318.42|320.82|318.42|321.23|318.83|320.01|317.61|0
1640787600000|2021-12-29 14:20:00|320.68|318.28|320|317.6|320.68|318.28|320|317.6|0
1640787900000|2021-12-29 14:25:00|319.87|317.47|319.19|316.79|320.41|318.01|319.19|316.79|0
1640788200000|2021-12-29 14:30:00|319.05|316.65|321.42|319.02|321.9|319.5|319.05|316.65|0
1640788500000|2021-12-29 14:35:00|321.36|318.96|322.17|319.77|322.72|320.32|320.74|318.34|0
1640788800000|2021-12-29 14:40:00|322.44|320.04|321.08|318.68|325.17|322.77|320.95|318.55|0
1640789100000|2021-12-29 14:45:00|321.49|319.09|322.3|319.9|322.71|320.31|319.72|317.32|0
1640789400000|2021-12-29 14:50:00|322.17|319.77|323.8|321.4|324.35|321.95|321.49|319.09|0
1640789700000|2021-12-29 14:55:00|323.66|321.26|322.16|319.76|323.8|321.4|321.08|318.68|0
1640790000000|2021-12-29 15:00:00|322.71|320.31|321.21|318.81|322.84|320.44|320.94|318.54|0
1640790300000|2021-12-29 15:05:00|321.07|318.67|321.89|319.49|322.3|319.9|320.26|317.86|0
1640790600000|2021-12-29 15:10:00|321.75|319.35|316.2|313.8|322.29|319.89|315.39|312.99|0
1640790900000|2021-12-29 15:15:00|316.06|313.66|317|314.6|317.54|315.14|313.51|311.11|0
1640791200000|2021-12-29 15:20:00|316.73|314.33|318.89|316.49|318.89|316.49|316.46|314.06|0
1640791500000|2021-12-29 15:25:00|318.49|316.09|317.14|314.74|318.76|316.36|316.6|314.2|0
1640791800000|2021-12-29 15:30:00|317.27|314.87|318.62|316.22|318.62|316.22|316.19|313.79|0
1640792100000|2021-12-29 15:35:00|318.35|315.95|317.94|315.54|318.48|316.08|317.13|314.73|0
1640792400000|2021-12-29 15:40:00|317.67|315.27|320.38|317.98|321.19|318.79|317.4|315|0
1640792700000|2021-12-29 15:45:00|319.97|317.57|320.65|318.25|321.33|318.93|319.97|317.57|0
1640793000000|2021-12-29 15:50:00|320.71|318.31|321.05|318.65|321.05|318.65|319.29|316.89|0
1640793300000|2021-12-29 15:55:00|320.92|318.52|320.24|317.84|321.05|318.65|319.69|317.29|0
1640793600000|2021-12-29 16:00:00|320.1|317.7|321.05|318.65|321.05|318.65|318.91|316.51|0
1640793900000|2021-12-29 16:05:00|320.91|318.51|320.23|317.83|321.32|318.92|320.1|317.7|0
1640794200000|2021-12-29 16:10:00|320.1|317.7|318.2|315.8|320.1|317.7|318.06|315.66|0
1640794500000|2021-12-29 16:15:00|318.33|315.93|319.28|316.88|319.41|317.01|318.33|315.93|0
1640794800000|2021-12-29 16:20:00|319.55|317.15|318.87|316.47|320.09|317.69|318.87|316.47|0
1640795100000|2021-12-29 16:25:00|318.73|316.33|317.38|314.98|319|316.6|317.11|314.71|0
1640795400000|2021-12-29 16:30:00|316.98|314.58|317.51|315.11|317.65|315.25|316.03|313.63|0
1640795700000|2021-12-29 16:35:00|317.65|315.25|317.11|314.71|318.05|315.65|316.57|314.17|0
1640796000000|2021-12-29 16:40:00|316.97|314.57|317.51|315.11|317.98|315.58|316.57|314.17|0
1640796300000|2021-12-29 16:45:00|317.64|315.24|318.18|315.78|318.45|316.05|316.97|314.57|0
1640796600000|2021-12-29 16:50:00|318.05|315.65|316.83|314.43|318.59|316.19|316.83|314.43|0
1640796900000|2021-12-29 16:55:00|316.7|314.3|316.69|314.29|317.78|315.38|316.29|313.89|0
1640797200000|2021-12-29 17:00:00|316.56|314.16|316.83|314.43|317.1|314.7|315.75|313.35|0
1640797500000|2021-12-29 17:05:00|316.69|314.29|316.02|313.62|317.23|314.83|315.75|313.35|0
1640797800000|2021-12-29 17:10:00|315.88|313.48|315.61|313.21|316.42|314.02|315.34|312.94|0
1640798100000|2021-12-29 17:15:00|315.48|313.08|315.74|313.34|316.01|313.61|314.94|312.54|0
1640798400000|2021-12-29 17:20:00|315.88|313.48|315.47|313.07|316.28|313.88|315.47|313.07|0
1640798700000|2021-12-29 17:25:00|315.34|312.94|314.93|312.53|315.6|313.2|314.66|312.26|0
1640799000000|2021-12-29 17:30:00|315|312.6|315.06|312.66|315.2|312.8|314.39|311.99|0
1640799300000|2021-12-29 17:35:00|315.2|312.8|316.95|314.55|316.95|314.55|315.2|312.8|0
1640799600000|2021-12-29 17:40:00|316.81|314.41|316.54|314.14|316.95|314.55|316.47|314.07|0
1640799900000|2021-12-29 17:45:00|316.47|314.07|316.4|314|316.54|314.14|315.73|313.33|0
1640800200000|2021-12-29 17:50:00|316.27|313.87|316.94|314.54|317.08|314.68|316.27|313.87|0
1640800500000|2021-12-29 17:55:00|317.08|314.68|317.48|315.08|317.61|315.21|316.94|314.54|0
1640800800000|2021-12-29 18:00:00|317.61|315.21|318.83|316.43|318.83|316.43|317.34|314.94|0
1640801100000|2021-12-29 18:05:00|318.69|316.29|319.23|316.83|319.3|316.9|318.56|316.16|0
1640801400000|2021-12-29 18:10:00|319.1|316.7|317.5|315.1|319.1|316.7|316.82|314.42|0
1640801700000|2021-12-29 18:15:00|317.36|314.96|317.36|314.96|317.5|315.1|316.82|314.42|0
1640802000000|2021-12-29 18:20:00|317.22|314.82|316.01|313.61|317.22|314.82|315.87|313.47|0
1640802300000|2021-12-29 18:25:00|316.14|313.74|315.87|313.47|316.41|314.01|315.73|313.33|0
1640802600000|2021-12-29 18:30:00|316|313.6|316.41|314.01|317.08|314.68|315.87|313.47|0
1640802900000|2021-12-29 18:35:00|316.54|314.14|315.59|313.19|316.68|314.28|315.19|312.79|0
1640803200000|2021-12-29 18:40:00|315.73|313.33|316.27|313.87|316.27|313.87|315.73|313.33|0
1640803500000|2021-12-29 18:45:00|316.4|314|316.4|314|316.67|314.27|316|313.6|0
1640803800000|2021-12-29 18:50:00|316.26|313.86|317.48|315.08|317.48|315.08|315.86|313.46|0
1640804100000|2021-12-29 18:55:00|317.34|314.94|318.16|315.76|318.7|316.3|317.07|314.67|0
1640804400000|2021-12-29 19:00:00|318.02|315.62|317.61|315.21|318.02|315.62|317.34|314.94|0
1640804700000|2021-12-29 19:05:00|317.75|315.35|317.88|315.48|318.02|315.62|317.61|315.21|0
1640805000000|2021-12-29 19:10:00|318.02|315.62|319.1|316.7|319.1|316.7|317.88|315.48|0
1640805300000|2021-12-29 19:15:00|318.96|316.56|319.1|316.7|319.23|316.83|318.56|316.16|0
1640805600000|2021-12-29 19:20:00|318.96|316.56|318.55|316.15|319.37|316.97|318.55|316.15|0
1640805900000|2021-12-29 19:25:00|318.42|316.02|318.96|316.56|319.23|316.83|318.42|316.02|0
1640806200000|2021-12-29 19:30:00|318.82|316.42|319.36|316.96|319.43|317.03|318.82|316.42|0
1640806500000|2021-12-29 19:35:00|319.5|317.1|319.5|317.1|319.91|317.51|319.23|316.83|0
1640806800000|2021-12-29 19:40:00|319.56|317.16|318.95|316.55|319.56|317.16|318.41|316.01|0
1640807100000|2021-12-29 19:45:00|319.09|316.69|319.08|316.68|319.09|316.69|318.81|316.41|0
1640807400000|2021-12-29 19:50:00|319.22|316.82|320.03|317.63|320.31|317.91|319.08|316.68|0
1640807700000|2021-12-29 19:55:00|319.9|317.5|320.3|317.9|320.44|318.04|319.9|317.5|0
1640808000000|2021-12-29 20:00:00|320.17|317.77|319.89|317.49|320.17|317.77|319.08|316.68|0
1640808300000|2021-12-29 20:05:00|319.76|317.36|320.84|318.44|320.85|318.45|319.49|317.09|0
1640808600000|2021-12-29 20:10:00|320.71|318.31|320.71|318.31|321.12|318.72|320.43|318.03|0
1640808900000|2021-12-29 20:15:00|320.57|318.17|321.66|319.26|321.93|319.53|320.3|317.9|0
1640809200000|2021-12-29 20:20:00|321.52|319.12|321.25|318.85|321.66|319.26|320.7|318.3|0
1640809500000|2021-12-29 20:25:00|321.31|318.91|322.06|319.66|322.2|319.8|321.11|318.71|0
1640809800000|2021-12-29 20:30:00|322.2|319.8|323.98|321.58|324.25|321.85|322.06|319.66|0
1640810100000|2021-12-29 20:35:00|324.11|321.71|323.15|320.75|324.39|321.99|322.88|320.48|0
1640810400000|2021-12-29 20:40:00|323.29|320.89|322.88|320.48|323.97|321.57|322.6|320.2|0
1640810700000|2021-12-29 20:45:00|323.01|320.61|324.38|321.98|324.93|322.53|322.88|320.48|0
1640811000000|2021-12-29 20:50:00|325.07|322.67|322.74|320.34|325.2|322.8|322.6|320.2|0
1640811300000|2021-12-29 20:55:00|322.6|320.2|319.46|317.06|322.6|320.2|319.33|316.93|0
1640811600000|2021-12-29 21:00:00|319.6|317.2|318.54|316.14|320.55|318.15|318.27|315.87|0
1640811900000|2021-12-29 21:05:00|318.68|316.28|318.81|316.41|319.49|317.09|318.54|316.14|0
1640812200000|2021-12-29 21:10:00|318.95|316.55|317.18|314.78|318.95|316.55|317.18|314.78|0
1640812500000|2021-12-29 21:15:00|317.52|314.72|318.06|315.26|318.06|315.26|317.44|314.64|0
1640812800000|2021-12-29 21:20:00|317.92|315.12|318.05|315.25|318.33|315.53|317.92|315.12|0
1640813100000|2021-12-29 21:25:00|318.19|315.39|317.78|314.98|318.33|315.53|317.78|314.98|0
1640813400000|2021-12-29 21:30:00|317.92|315.12|317.91|315.11|318.05|315.25|317.78|314.98|0
1640813700000|2021-12-29 21:35:00|318.05|315.25|317.91|315.11|318.19|315.39|317.91|315.11|0
1640814000000|2021-12-29 21:40:00|317.78|314.98|317.77|314.97|317.91|315.11|317.5|314.7|0
1640814300000|2021-12-29 21:45:00|317.91|315.11|317.77|314.97|317.91|315.11|317.64|314.84|0
1640814600000|2021-12-29 21:50:00|317.91|315.11|317.36|314.56|317.91|315.11|317.36|314.56|0
1640814900000|2021-12-29 21:55:00|317.23|314.43|317.56|314.76|317.83|315.03|317.23|314.43|0
1640815200000|2021-12-29 22:00:00|317.83|315.03|317.9|315.1|317.95|315.15|317.8|315|0
1640815500000|2021-12-29 22:05:00|317.83|315.03|318.02|315.22|318.04|315.24|317.83|315.03|0
1640815800000|2021-12-29 22:10:00|318|315.2|318|315.2|318|315.2|318|315.2|0
1640816100000|2021-12-29 22:15:00|317.96|315.16|318.04|315.24|318.04|315.24|317.96|315.16|0
1640816400000|2021-12-29 22:20:00|318.12|315.32|318.12|315.32|318.18|315.38|318.12|315.32|0
1640816700000|2021-12-29 22:25:00|318.13|315.33|318.13|315.33|318.15|315.35|318.13|315.33|0
1640817000000|2021-12-29 22:30:00|318.15|315.35|318.15|315.35|318.15|315.35|318.15|315.35|0
1640817300000|2021-12-29 22:35:00|318.13|315.33|317.93|315.13|318.17|315.37|317.91|315.11|0
1640817600000|2021-12-29 22:40:00|317.91|315.11|317.99|315.19|318.01|315.21|317.91|315.11|0
1640817900000|2021-12-29 22:45:00|318.01|315.21|317.85|315.05|318.01|315.21|317.73|314.93|0
1640818200000|2021-12-29 22:50:00|317.91|315.11|317.84|315.04|318|315.2|317.84|315.04|0
1640818500000|2021-12-29 22:55:00|317.92|315.12|317.84|315.04|317.92|315.12|317.84|315.04|0
1640818800000|2021-12-29 23:00:00|318.35|315.55|315.37|312.57|319.1|316.3|315.37|312.57|0
1640819100000|2021-12-29 23:05:00|315.3|312.5|316.11|313.31|316.11|313.31|315.3|312.5|0
1640819400000|2021-12-29 23:10:00|316.18|313.38|316.11|313.31|316.52|313.72|315.98|313.18|0
1640819700000|2021-12-29 23:15:00|316.18|313.38|315.43|312.63|316.38|313.58|315.43|312.63|0
1640820000000|2021-12-29 23:20:00|316.11|313.31|315.57|312.77|316.11|313.31|315.3|312.5|0
1640820300000|2021-12-29 23:25:00|315.7|312.9|315.22|312.42|315.7|312.9|314.89|312.09|0
1640820600000|2021-12-29 23:30:00|315.29|312.49|315.56|312.76|315.83|313.03|315.16|312.36|0
1640820900000|2021-12-29 23:35:00|315.43|312.63|316.1|313.3|316.24|313.44|315.36|312.56|0
1640821200000|2021-12-29 23:40:00|316.24|313.44|316.37|313.57|316.37|313.57|315.83|313.03|0
1640821500000|2021-12-29 23:45:00|316.3|313.5|316.23|313.43|316.91|314.11|316.1|313.3|0
1640821800000|2021-12-29 23:50:00|316.1|313.3|315.69|312.89|316.3|313.5|315.55|312.75|0
1640822100000|2021-12-29 23:55:00|315.75|312.95|315.82|313.02|316.5|313.7|315.69|312.89|0
1640822400000|2021-12-30 00:00:00|315.69|312.89|315.41|312.61|315.82|313.02|315.01|312.21|0
1640822700000|2021-12-30 00:05:00|315.28|312.48|315.28|312.48|315.48|312.68|315.01|312.21|0
1640823000000|2021-12-30 00:10:00|315.41|312.61|314.33|311.53|315.41|312.61|313.92|311.12|0
1640823300000|2021-12-30 00:15:00|314.19|311.39|314.19|311.39|314.33|311.53|313.25|310.45|0
1640823600000|2021-12-30 00:20:00|314.26|311.46|314.66|311.86|314.87|312.07|314.06|311.26|0
1640823900000|2021-12-30 00:25:00|314.73|311.93|314.59|311.79|315|312.2|314.32|311.52|0
1640824200000|2021-12-30 00:30:00|314.46|311.66|315.2|312.4|315.4|312.6|314.32|311.52|0
1640824500000|2021-12-30 00:35:00|315.13|312.33|315.67|312.87|315.67|312.87|315.06|312.26|0
1640824800000|2021-12-30 00:40:00|315.54|312.74|315.33|312.53|315.67|312.87|315.26|312.46|0
1640825100000|2021-12-30 00:45:00|315.4|312.6|315.67|312.87|315.67|312.87|314.99|312.19|0
1640825400000|2021-12-30 00:50:00|315.53|312.73|315.8|313|315.8|313|315.26|312.46|0
1640825700000|2021-12-30 00:55:00|315.66|312.86|315.8|313|315.93|313.13|315.53|312.73|0
1640826000000|2021-12-30 01:00:00|315.86|313.06|315.12|312.32|315.93|313.13|315.12|312.32|0
1640826300000|2021-12-30 01:05:00|315.25|312.45|315.39|312.59|315.66|312.86|315.12|312.32|0
1640826600000|2021-12-30 01:10:00|315.52|312.72|316.47|313.67|316.6|313.8|315.39|312.59|0
1640826900000|2021-12-30 01:15:00|316.6|313.8|317.28|314.48|317.28|314.48|316.4|313.6|0
1640827200000|2021-12-30 01:20:00|317.14|314.34|316.6|313.8|317.14|314.34|315.92|313.12|0
1640827500000|2021-12-30 01:25:00|316.74|313.94|316.73|313.93|317.01|314.21|316.6|313.8|0
1640827800000|2021-12-30 01:30:00|316.87|314.07|316.87|314.07|317.27|314.47|316.53|313.73|0
1640828100000|2021-12-30 01:35:00|316.6|313.8|317.82|315.02|317.95|315.15|316.53|313.73|0
1640828400000|2021-12-30 01:40:00|317.95|315.15|317.95|315.15|318.09|315.29|317.41|314.61|0
1640828700000|2021-12-30 01:45:00|318.08|315.28|317.95|315.15|318.22|315.42|317.68|314.88|0
1640829000000|2021-12-30 01:50:00|317.81|315.01|317.81|315.01|317.95|315.15|317.54|314.74|0
1640829300000|2021-12-30 01:55:00|317.94|315.14|317.81|315.01|317.94|315.14|317.54|314.74|0
1640829600000|2021-12-30 02:00:00|317.94|315.14|318.76|315.96|318.89|316.09|317.67|314.87|0
1640829900000|2021-12-30 02:05:00|318.62|315.82|318.35|315.55|318.62|315.82|318.35|315.55|0
1640830200000|2021-12-30 02:10:00|318.21|315.41|317.26|314.46|318.21|315.41|317.26|314.46|0
1640830500000|2021-12-30 02:15:00|317.39|314.59|317.39|314.59|317.66|314.86|317.26|314.46|0
1640830800000|2021-12-30 02:20:00|317.46|314.66|317.53|314.73|317.66|314.86|317.12|314.32|0
1640831100000|2021-12-30 02:25:00|317.66|314.86|317.45|314.65|317.66|314.86|317.39|314.59|0
1640831400000|2021-12-30 02:30:00|317.52|314.72|317.66|314.86|317.79|314.99|317.12|314.32|0
1640831700000|2021-12-30 02:35:00|317.52|314.72|317.52|314.72|317.52|314.72|317.11|314.31|0
1640832000000|2021-12-30 02:40:00|317.38|314.58|317.38|314.58|317.52|314.72|316.84|314.04|0
1640832300000|2021-12-30 02:45:00|317.25|314.45|317.52|314.72|317.65|314.85|317.24|314.44|0
1640832600000|2021-12-30 02:50:00|317.65|314.85|316.97|314.17|317.65|314.85|316.84|314.04|0
1640832900000|2021-12-30 02:55:00|316.83|314.03|316.83|314.03|316.97|314.17|316.43|313.63|0
1640833200000|2021-12-30 03:00:00|316.7|313.9|317.3|314.5|317.37|314.57|316.56|313.76|0
1640833500000|2021-12-30 03:05:00|317.24|314.44|317.1|314.3|317.3|314.5|316.97|314.17|0
1640833800000|2021-12-30 03:10:00|317.03|314.23|316.56|313.76|317.1|314.3|316.42|313.62|0
1640834100000|2021-12-30 03:15:00|316.69|313.89|316.55|313.75|316.83|314.03|316.42|313.62|0
1640834400000|2021-12-30 03:20:00|316.69|313.89|316.69|313.89|316.69|313.89|316.42|313.62|0
1640834700000|2021-12-30 03:25:00|316.55|313.75|316.01|313.21|316.55|313.75|316.01|313.21|0
1640835000000|2021-12-30 03:30:00|316.14|313.34|316.01|313.21|316.28|313.48|315.94|313.14|0
1640835300000|2021-12-30 03:35:00|316.14|313.34|316.14|313.34|316.14|313.34|316|313.2|0
1640835600000|2021-12-30 03:40:00|316.27|313.47|316.27|313.47|316.41|313.61|316.27|313.47|0
1640835900000|2021-12-30 03:45:00|316.41|313.61|316.13|313.33|316.54|313.74|316.13|313.33|0
1640836200000|2021-12-30 03:50:00|316.27|313.47|316.13|313.33|316.27|313.47|316|313.2|0
1640836500000|2021-12-30 03:55:00|316.27|313.47|316|313.2|316.27|313.47|316|313.2|0
1640836800000|2021-12-30 04:00:00|316.06|313.26|315.99|313.19|316.13|313.33|315.86|313.06|0
1640837100000|2021-12-30 04:05:00|315.92|313.12|316.26|313.46|316.26|313.46|315.92|313.12|0
1640837400000|2021-12-30 04:10:00|316.4|313.6|316.4|313.6|316.53|313.73|316.4|313.6|0
1640837700000|2021-12-30 04:15:00|316.46|313.66|316.8|314|316.94|314.14|316.4|313.6|0
1640838000000|2021-12-30 04:20:00|316.94|314.14|316.8|314|317.07|314.27|316.8|314|0
1640838300000|2021-12-30 04:25:00|316.66|313.86|316.73|313.93|316.93|314.13|316.53|313.73|0
1640838600000|2021-12-30 04:30:00|316.8|314|316.39|313.59|316.8|314|316.25|313.45|0
1640838900000|2021-12-30 04:35:00|316.52|313.72|316.25|313.45|316.52|313.72|316.25|313.45|0
1640839200000|2021-12-30 04:40:00|316.39|313.59|316.52|313.72|316.66|313.86|316.38|313.58|0
1640839500000|2021-12-30 04:45:00|316.45|313.65|316.92|314.12|316.92|314.12|316.31|313.51|0
1640839800000|2021-12-30 04:50:00|316.79|313.99|316.79|313.99|317.06|314.26|316.38|313.58|0
1640840100000|2021-12-30 04:55:00|316.65|313.85|317.06|314.26|317.19|314.39|316.65|313.85|0
1640840400000|2021-12-30 05:00:00|317.12|314.32|317.46|314.66|317.46|314.66|317.05|314.25|0
1640840700000|2021-12-30 05:05:00|317.32|314.52|317.05|314.25|317.32|314.52|316.78|313.98|0
1640841000000|2021-12-30 05:10:00|317.19|314.39|316.78|313.98|317.19|314.39|316.78|313.98|0
1640841300000|2021-12-30 05:15:00|316.91|314.11|316.91|314.11|317.18|314.38|316.78|313.98|0
1640841600000|2021-12-30 05:20:00|316.84|314.04|316.91|314.11|317.05|314.25|316.64|313.84|0
1640841900000|2021-12-30 05:25:00|316.77|313.97|316.64|313.84|316.91|314.11|316.37|313.57|0
1640842200000|2021-12-30 05:30:00|316.57|313.77|316.36|313.56|316.57|313.77|315.96|313.16|0
1640842500000|2021-12-30 05:35:00|316.23|313.43|316.36|313.56|316.63|313.83|315.96|313.16|0
1640842800000|2021-12-30 05:40:00|316.29|313.49|316.02|313.22|316.36|313.56|315.82|313.02|0
1640843100000|2021-12-30 05:45:00|315.95|313.15|316.22|313.42|316.36|313.56|315.95|313.15|0
1640843400000|2021-12-30 05:50:00|316.09|313.29|316.22|313.42|316.22|313.42|315.81|313.01|0
1640843700000|2021-12-30 05:55:00|316.08|313.28|315.27|312.47|316.22|313.42|315.13|312.33|0
1640844000000|2021-12-30 06:00:00|315.13|312.33|315.4|312.6|315.95|313.15|315.13|312.33|0
1640844300000|2021-12-30 06:05:00|315.33|312.53|316.48|313.68|316.76|313.96|315.06|312.26|0
1640844600000|2021-12-30 06:10:00|316.41|313.61|317.23|314.43|317.36|314.56|316.35|313.55|0
1640844900000|2021-12-30 06:15:00|317.16|314.36|316.89|314.09|317.16|314.36|316.62|313.82|0
1640845200000|2021-12-30 06:20:00|316.82|314.02|316.89|314.09|316.95|314.15|316.48|313.68|0
1640845500000|2021-12-30 06:25:00|316.81|314.01|316.48|313.68|316.88|314.08|316.34|313.54|0
1640845800000|2021-12-30 06:30:00|316.61|313.81|316.47|313.67|316.61|313.81|316.2|313.4|0
1640846100000|2021-12-30 06:35:00|316.4|313.6|316.74|313.94|316.88|314.08|316.34|313.54|0
1640846400000|2021-12-30 06:40:00|316.61|313.81|316.74|313.94|316.81|314.01|316.61|313.81|0
1640846700000|2021-12-30 06:45:00|316.61|313.81|316.92|314.12|317.06|314.26|316.47|313.67|0
1640847000000|2021-12-30 06:50:00|316.85|314.05|317.46|314.66|317.46|314.66|316.85|314.05|0
1640847300000|2021-12-30 06:55:00|317.6|314.8|317.46|314.66|317.6|314.8|317.19|314.39|0
1640847600000|2021-12-30 07:00:00|317.73|314.93|317.19|314.39|317.73|314.93|317.05|314.25|0
1640847900000|2021-12-30 07:05:00|317.12|314.32|316.64|313.84|317.46|314.66|316.51|313.71|0
1640848200000|2021-12-30 07:10:00|316.71|313.91|316.24|313.44|316.78|313.98|316.1|313.3|0
1640848500000|2021-12-30 07:15:00|316.37|313.57|316.5|313.7|316.57|313.77|315.96|313.16|0
1640848800000|2021-12-30 07:20:00|316.64|313.84|317.04|314.24|317.18|314.38|316.23|313.43|0
1640849100000|2021-12-30 07:25:00|317.11|314.31|317.72|314.92|317.72|314.92|317.04|314.24|0
1640849400000|2021-12-30 07:30:00|317.86|315.06|319.21|316.41|319.49|316.69|317.86|315.06|0
1640849700000|2021-12-30 07:35:00|319.08|316.28|318.4|315.6|319.21|316.41|318.26|315.46|0
1640850000000|2021-12-30 07:40:00|318.53|315.73|317.85|315.05|318.53|315.73|317.72|314.92|0
1640850300000|2021-12-30 07:45:00|317.78|314.98|317.58|314.78|317.85|315.05|317.44|314.64|0
1640850600000|2021-12-30 07:50:00|317.44|314.64|317.03|314.23|317.44|314.64|316.9|314.1|0
1640850900000|2021-12-30 07:55:00|317.17|314.37|317.44|314.64|317.57|314.77|316.9|314.1|0
1640851200000|2021-12-30 08:00:00|317.84|315.04|317.98|315.18|318.52|315.72|317.57|314.77|0
1640851500000|2021-12-30 08:05:00|317.37|314.97|318.32|315.92|318.46|316.06|316.96|314.56|0
1640851800000|2021-12-30 08:10:00|318.18|315.78|318.05|315.65|318.32|315.92|317.7|315.3|0
1640852100000|2021-12-30 08:15:00|317.91|315.51|318.45|316.05|318.73|316.33|317.91|315.51|0
1640852400000|2021-12-30 08:20:00|318.38|315.98|319.27|316.87|319.54|317.14|318.18|315.78|0
1640852700000|2021-12-30 08:25:00|319.81|317.41|319.54|317.14|319.95|317.55|319.26|316.86|0
1640853000000|2021-12-30 08:30:00|319.4|317|318.99|316.59|319.81|317.41|318.85|316.45|0
1640853300000|2021-12-30 08:35:00|318.85|316.45|318.24|315.84|318.85|316.45|318.17|315.77|0
1640853600000|2021-12-30 08:40:00|318.17|315.77|318.99|316.59|319.12|316.72|318.1|315.7|0
1640853900000|2021-12-30 08:45:00|319.12|316.72|319.8|317.4|319.94|317.54|318.71|316.31|0
1640854200000|2021-12-30 08:50:00|319.66|317.26|319.94|317.54|319.94|317.54|319.66|317.26|0
1640854500000|2021-12-30 08:55:00|320.07|317.67|319.93|317.53|320.21|317.81|319.66|317.26|0
1640854800000|2021-12-30 09:00:00|320.07|317.67|320.34|317.94|320.34|317.94|319.11|316.71|0
1640855100000|2021-12-30 09:05:00|320.48|318.08|320.61|318.21|320.75|318.35|320.2|317.8|0
1640855400000|2021-12-30 09:10:00|320.47|318.07|320.2|317.8|320.75|318.35|320.2|317.8|0
1640855700000|2021-12-30 09:15:00|320.06|317.66|320.74|318.34|320.88|318.48|320.06|317.66|0
1640856000000|2021-12-30 09:20:00|320.61|318.21|320.88|318.48|321.43|319.03|320.47|318.07|0
1640856300000|2021-12-30 09:25:00|320.74|318.34|321.29|318.89|321.42|319.02|320.47|318.07|0
1640856600000|2021-12-30 09:30:00|321.35|318.95|321.28|318.88|321.42|319.02|321.01|318.61|0
1640856900000|2021-12-30 09:35:00|321.42|319.02|322.1|319.7|322.24|319.84|321.15|318.75|0
1640857200000|2021-12-30 09:40:00|321.97|319.57|321.83|319.43|322.38|319.98|321.83|319.43|0
1640857500000|2021-12-30 09:45:00|321.69|319.29|321|318.6|321.83|319.43|320.87|318.47|0
1640857800000|2021-12-30 09:50:00|321.14|318.74|321|318.6|321.41|319.01|320.87|318.47|0
1640858100000|2021-12-30 09:55:00|320.87|318.47|321.07|318.67|321.27|318.87|320.87|318.47|0
1640858400000|2021-12-30 10:00:00|321.27|318.87|320.52|318.12|321.41|319.01|320.52|318.12|0
1640858700000|2021-12-30 10:05:00|320.45|318.05|319.9|317.5|320.73|318.33|319.9|317.5|0
1640859000000|2021-12-30 10:10:00|320.04|317.64|320.18|317.78|320.59|318.19|319.9|317.5|0
1640859300000|2021-12-30 10:15:00|320.31|317.91|320.72|318.32|320.86|318.46|320.1|317.7|0
1640859600000|2021-12-30 10:20:00|320.65|318.25|320.04|317.64|320.65|318.25|320.04|317.64|0
1640859900000|2021-12-30 10:25:00|320.03|317.63|320.03|317.63|320.17|317.77|319.62|317.22|0
1640860200000|2021-12-30 10:30:00|319.9|317.5|319.14|316.74|320.03|317.63|318.94|316.54|0
1640860500000|2021-12-30 10:35:00|319.21|316.81|319.89|317.49|319.89|317.49|319.14|316.74|0
1640860800000|2021-12-30 10:40:00|319.82|317.42|320.16|317.76|320.57|318.17|319.76|317.36|0
1640861100000|2021-12-30 10:45:00|320.3|317.9|320.02|317.62|320.57|318.17|320.02|317.62|0
1640861400000|2021-12-30 10:50:00|319.89|317.49|319.75|317.35|320.09|317.69|319.48|317.08|0
1640861700000|2021-12-30 10:55:00|319.68|317.28|320.36|317.96|320.57|318.17|319.61|317.21|0
1640862000000|2021-12-30 11:00:00|320.29|317.89|320.16|317.76|320.57|318.17|319.75|317.35|0
1640862300000|2021-12-30 11:05:00|320.29|317.89|321.04|318.64|321.04|318.64|320.29|317.89|0
1640862600000|2021-12-30 11:10:00|320.97|318.57|320.83|318.43|321.11|318.71|320.7|318.3|0
1640862900000|2021-12-30 11:15:00|320.76|318.36|320.29|317.89|320.97|318.57|320.15|317.75|0
1640863200000|2021-12-30 11:20:00|320.15|317.75|320.76|318.36|320.76|318.36|320.01|317.61|0
1640863500000|2021-12-30 11:25:00|320.69|318.29|320.28|317.88|320.83|318.43|320.07|317.67|0
1640863800000|2021-12-30 11:30:00|320.42|318.02|320.96|318.56|320.96|318.56|320.28|317.88|0
1640864100000|2021-12-30 11:35:00|321.1|318.7|322.05|319.65|322.19|319.79|321.1|318.7|0
1640864400000|2021-12-30 11:40:00|322.19|319.79|321.91|319.51|322.19|319.79|321.78|319.38|0
1640864700000|2021-12-30 11:45:00|322.05|319.65|323.28|320.88|323.28|320.88|322.05|319.65|0
1640865000000|2021-12-30 11:50:00|323.15|320.75|322.6|320.2|323.42|321.02|322.52|320.12|0
1640865300000|2021-12-30 11:55:00|322.52|320.12|324.29|321.89|325.14|322.74|321.62|319.22|0
1640865600000|2021-12-30 12:00:00|324.16|321.76|323.61|321.21|324.16|321.76|323.2|320.8|0
1640865900000|2021-12-30 12:05:00|323.47|321.07|323.74|321.34|323.81|321.41|323.33|320.93|0
1640866200000|2021-12-30 12:10:00|323.61|321.21|324.29|321.89|324.29|321.89|323.6|321.2|0
1640866500000|2021-12-30 12:15:00|324.43|322.03|324.01|321.61|324.43|322.03|323.88|321.48|0
1640866800000|2021-12-30 12:20:00|324.15|321.75|323.94|321.54|324.29|321.89|323.6|321.2|0
1640867100000|2021-12-30 12:25:00|324.01|321.61|324.15|321.75|324.28|321.88|323.87|321.47|0
1640867400000|2021-12-30 12:30:00|324.28|321.88|324.01|321.61|324.28|321.88|323.6|321.2|0
1640867700000|2021-12-30 12:35:00|324.07|321.67|324.21|321.81|324.28|321.88|324.01|321.61|0
1640868000000|2021-12-30 12:40:00|324.14|321.74|324.55|322.15|324.82|322.42|324|321.6|0
1640868300000|2021-12-30 12:45:00|324.41|322.01|324|321.6|324.69|322.29|323.86|321.46|0
1640868600000|2021-12-30 12:50:00|324.07|321.67|323.31|320.91|324.07|321.67|323.18|320.78|0
1640868900000|2021-12-30 12:55:00|323.18|320.78|322.76|320.36|323.31|320.91|322.63|320.23|0
1640869200000|2021-12-30 13:00:00|322.9|320.5|323.31|320.91|323.31|320.91|322.35|319.95|0
1640869500000|2021-12-30 13:05:00|323.45|321.05|323.31|320.91|323.86|321.46|323.17|320.77|0
1640869800000|2021-12-30 13:10:00|323.44|321.04|322.76|320.36|323.44|321.04|322.76|320.36|0
1640870100000|2021-12-30 13:15:00|322.89|320.49|322.48|320.08|322.89|320.49|322.41|320.01|0
1640870400000|2021-12-30 13:20:00|322.41|320.01|321.66|319.26|322.48|320.08|321.25|318.85|0
1640870700000|2021-12-30 13:25:00|321.52|319.12|322.07|319.67|322.07|319.67|321.25|318.85|0
1640871000000|2021-12-30 13:30:00|322.21|319.81|323.02|320.62|323.02|320.62|322.21|319.81|0
1640871300000|2021-12-30 13:35:00|323.09|320.69|323.43|321.03|323.43|321.03|322.89|320.49|0
1640871600000|2021-12-30 13:40:00|323.57|321.17|323.16|320.76|323.71|321.31|322.88|320.48|0
1640871900000|2021-12-30 13:45:00|323.02|320.62|322.74|320.34|323.29|320.89|322.47|320.07|0
1640872200000|2021-12-30 13:50:00|322.61|320.21|322.33|319.93|322.95|320.55|322.33|319.93|0
1640872500000|2021-12-30 13:55:00|322.4|320|322.6|320.2|322.88|320.48|322.19|319.79|0
1640872800000|2021-12-30 14:00:00|322.47|320.07|322.19|319.79|322.6|320.2|321.37|318.97|0
1640873100000|2021-12-30 14:05:00|322.05|319.65|322.46|320.06|322.46|320.06|322.05|319.65|0
1640873400000|2021-12-30 14:10:00|322.33|319.93|323.01|320.61|323.14|320.74|322.32|319.92|0
1640873700000|2021-12-30 14:15:00|322.87|320.47|322.73|320.33|323.55|321.15|322.73|320.33|0
1640874000000|2021-12-30 14:20:00|322.8|320.4|322.73|320.33|323|320.6|322.46|320.06|0
1640874300000|2021-12-30 14:25:00|322.46|320.06|321.91|319.51|322.46|320.06|321.23|318.83|0
1640874600000|2021-12-30 14:30:00|321.5|319.1|325.6|323.2|325.6|323.2|320.41|318.01|0
1640874900000|2021-12-30 14:35:00|326.15|323.75|326.01|323.61|327.12|324.72|325.6|323.2|0
1640875200000|2021-12-30 14:40:00|326.15|323.75|322.04|319.64|326.15|323.75|321.08|318.68|0
1640875500000|2021-12-30 14:45:00|321.76|319.36|323.54|321.14|324.23|321.83|321.28|318.88|0
1640875800000|2021-12-30 14:50:00|323.68|321.28|322.31|319.91|323.81|321.41|321.63|319.23|0
1640876100000|2021-12-30 14:55:00|322.44|320.04|323.26|320.86|323.67|321.27|322.03|319.63|0
1640876400000|2021-12-30 15:00:00|323.13|320.73|322.85|320.45|323.95|321.55|322.03|319.63|0
1640876700000|2021-12-30 15:05:00|322.99|320.59|325.45|323.05|325.45|323.05|322.58|320.18|0
1640877000000|2021-12-30 15:10:00|325.31|322.91|326.55|324.15|326.55|324.15|324.63|322.23|0
1640877300000|2021-12-30 15:15:00|326.41|324.01|327.24|324.84|327.37|324.97|325.86|323.46|0
1640877600000|2021-12-30 15:20:00|327.1|324.7|326.82|324.42|327.1|324.7|325.45|323.05|0
1640877900000|2021-12-30 15:25:00|326.68|324.28|326.41|324.01|327.51|325.11|326.41|324.01|0
1640878200000|2021-12-30 15:30:00|326.27|323.87|325.58|323.18|326.68|324.28|324.76|322.36|0
1640878500000|2021-12-30 15:35:00|325.72|323.32|324.34|321.94|325.99|323.59|324.07|321.67|0
1640878800000|2021-12-30 15:40:00|324.48|322.08|325.03|322.63|325.44|323.04|324.34|321.94|0
1640879100000|2021-12-30 15:45:00|325.16|322.76|324.89|322.49|325.44|323.04|324.61|322.21|0
1640879400000|2021-12-30 15:50:00|325.02|322.62|324.75|322.35|325.57|323.17|324.61|322.21|0
1640879700000|2021-12-30 15:55:00|324.61|322.21|323.1|320.7|324.75|322.35|322.83|320.43|0
1640880000000|2021-12-30 16:00:00|322.83|320.43|323.37|320.97|323.51|321.11|322.28|319.88|0
1640880300000|2021-12-30 16:05:00|323.24|320.84|322.55|320.15|323.51|321.11|322.41|320.01|0
1640880600000|2021-12-30 16:10:00|322.41|320.01|323.64|321.24|323.92|321.52|322.28|319.88|0
1640880900000|2021-12-30 16:15:00|323.51|321.11|322.96|320.56|323.92|321.52|322.96|320.56|0
1640881200000|2021-12-30 16:20:00|323.09|320.69|323.09|320.69|323.36|320.96|322.41|320.01|0
1640881500000|2021-12-30 16:25:00|322.95|320.55|323.77|321.37|324.46|322.06|322.95|320.55|0
1640881800000|2021-12-30 16:30:00|323.91|321.51|323.63|321.23|324.32|321.92|323.22|320.82|0
1640882100000|2021-12-30 16:35:00|323.77|321.37|324.18|321.78|324.18|321.78|323.36|320.96|0
1640882400000|2021-12-30 16:40:00|324.32|321.92|322.95|320.55|324.32|321.92|322.6|320.2|0
1640882700000|2021-12-30 16:45:00|323.08|320.68|322.81|320.41|323.08|320.68|322.4|320|0
1640883000000|2021-12-30 16:50:00|322.94|320.54|322.8|320.4|323.22|320.82|322.53|320.13|0
1640883300000|2021-12-30 16:55:00|322.67|320.27|323.49|321.09|323.49|321.09|322.67|320.27|0
1640883600000|2021-12-30 17:00:00|323.62|321.22|324.31|321.91|324.45|322.05|323.62|321.22|0
1640883900000|2021-12-30 17:05:00|324.17|321.77|323.35|320.95|324.31|321.91|323.21|320.81|0
1640884200000|2021-12-30 17:10:00|323.21|320.81|322.66|320.26|323.48|321.08|322.25|319.85|0
1640884500000|2021-12-30 17:15:00|322.52|320.12|321.57|319.17|322.66|320.26|321.43|319.03|0
1640884800000|2021-12-30 17:20:00|321.43|319.03|321.15|318.75|321.7|319.3|321.15|318.75|0
1640885100000|2021-12-30 17:25:00|321.29|318.89|322.24|319.84|322.38|319.98|321.02|318.62|0
1640885400000|2021-12-30 17:30:00|322.38|319.98|321.7|319.3|322.38|319.98|321.56|319.16|0
1640885700000|2021-12-30 17:35:00|321.56|319.16|322.24|319.84|322.38|319.98|321.56|319.16|0
1640886000000|2021-12-30 17:40:00|322.1|319.7|323.19|320.79|323.19|320.79|321.97|319.57|0
1640886300000|2021-12-30 17:45:00|323.06|320.66|323.33|320.93|323.6|321.2|323.06|320.66|0
1640886600000|2021-12-30 17:50:00|323.19|320.79|322.92|320.52|323.47|321.07|322.92|320.52|0
1640886900000|2021-12-30 17:55:00|323.05|320.65|323.87|321.47|323.87|321.47|323.05|320.65|0
1640887200000|2021-12-30 18:00:00|323.74|321.34|323.19|320.79|323.74|321.34|323.19|320.79|0
1640887500000|2021-12-30 18:05:00|323.32|320.92|323.6|321.2|323.73|321.33|323.05|320.65|0
1640887800000|2021-12-30 18:10:00|323.32|320.92|322.64|320.24|323.32|320.92|322.5|320.1|0
1640888100000|2021-12-30 18:15:00|322.5|320.1|321.95|319.55|322.77|320.37|321.81|319.41|0
1640888400000|2021-12-30 18:20:00|322.09|319.69|322.63|320.23|322.77|320.37|321.68|319.28|0
1640888700000|2021-12-30 18:25:00|322.49|320.09|322.36|319.96|322.63|320.23|322.22|319.82|0
1640889000000|2021-12-30 18:30:00|322.49|320.09|323.04|320.64|323.17|320.77|322.49|320.09|0
1640889300000|2021-12-30 18:35:00|322.9|320.5|322.76|320.36|323.04|320.64|322.35|319.95|0
1640889600000|2021-12-30 18:40:00|322.49|320.09|323.03|320.63|323.03|320.63|322.35|319.95|0
1640889900000|2021-12-30 18:45:00|323.17|320.77|323.3|320.9|323.72|321.32|323.17|320.77|0
1640890200000|2021-12-30 18:50:00|323.44|321.04|323.05|320.65|323.99|321.59|323.05|320.65|0
1640890500000|2021-12-30 18:55:00|322.91|320.51|322.5|320.1|323.05|320.65|322.23|319.83|0
1640890800000|2021-12-30 19:00:00|322.37|319.97|320.59|318.19|322.37|319.97|320.18|317.78|0
1640891100000|2021-12-30 19:05:00|320.45|318.05|320.99|318.59|321.27|318.87|319.91|317.51|0
1640891400000|2021-12-30 19:10:00|321.06|318.66|320.72|318.32|321.13|318.73|320.31|317.91|0
1640891700000|2021-12-30 19:15:00|320.86|318.46|321.26|318.86|321.54|319.14|320.72|318.32|0
1640892000000|2021-12-30 19:20:00|321.13|318.73|320.85|318.45|321.54|319.14|320.72|318.32|0
1640892300000|2021-12-30 19:25:00|320.99|318.59|321.94|319.54|321.94|319.54|320.85|318.45|0
1640892600000|2021-12-30 19:30:00|321.81|319.41|321.67|319.27|321.94|319.54|321.26|318.86|0
1640892900000|2021-12-30 19:35:00|321.53|319.13|322.08|319.68|322.21|319.81|321.53|319.13|0
1640893200000|2021-12-30 19:40:00|322.21|319.81|322.89|320.49|322.89|320.49|322.21|319.81|0
1640893500000|2021-12-30 19:45:00|322.76|320.36|321.93|319.53|322.89|320.49|321.8|319.4|0
1640893800000|2021-12-30 19:50:00|322.07|319.67|321.52|319.12|322.07|319.67|321.25|318.85|0
1640894100000|2021-12-30 19:55:00|321.39|318.99|321.93|319.53|321.93|319.53|321.39|318.99|0
1640894400000|2021-12-30 20:00:00|322.07|319.67|320.97|318.57|322.07|319.67|320.02|317.62|0
1640894700000|2021-12-30 20:05:00|320.84|318.44|320.02|317.62|321.11|318.71|320.02|317.62|0
1640895000000|2021-12-30 20:10:00|320.15|317.75|319.33|316.93|320.15|317.75|318.79|316.39|0
1640895300000|2021-12-30 20:15:00|319.2|316.8|320.15|317.75|320.28|317.88|319.06|316.66|0
1640895600000|2021-12-30 20:20:00|320.01|317.61|319.33|316.93|320.42|318.02|319.06|316.66|0
1640895900000|2021-12-30 20:25:00|319.19|316.79|318.92|316.52|319.94|317.54|318.78|316.38|0
1640896200000|2021-12-30 20:30:00|319.05|316.65|318.1|315.7|319.73|317.33|318.1|315.7|0
1640896500000|2021-12-30 20:35:00|318.24|315.84|317.83|315.43|318.64|316.24|317.28|314.88|0
1640896800000|2021-12-30 20:40:00|317.69|315.29|315.93|313.53|317.69|315.29|315.25|312.85|0
1640897100000|2021-12-30 20:45:00|315.79|313.39|314.84|312.44|316.6|314.2|313.49|311.09|0
1640897400000|2021-12-30 20:50:00|313.36|310.96|312.28|309.88|314.98|312.58|310.4|308|0
1640897700000|2021-12-30 20:55:00|313.15|310.75|310.83|308.43|313.22|310.82|304.96|302.56|0
1640898000000|2021-12-30 21:00:00|311.1|308.7|309.49|307.09|311.77|309.37|309.22|306.82|0
1640898300000|2021-12-30 21:05:00|309.22|306.82|310.96|308.56|311.1|308.7|309.22|306.82|0
1640898600000|2021-12-30 21:10:00|311.1|308.7|311.9|309.5|312.04|309.64|310.96|308.56|0
1640898900000|2021-12-30 21:15:00|311.97|309.17|311.7|308.9|311.97|309.17|311.02|308.22|0
1640899200000|2021-12-30 21:20:00|311.56|308.76|311.29|308.49|311.83|309.03|311.16|308.36|0
1640899500000|2021-12-30 21:25:00|311.35|308.55|311.02|308.22|311.42|308.62|311.02|308.22|0
1640899800000|2021-12-30 21:30:00|311.15|308.35|310.88|308.08|311.15|308.35|310.75|307.95|0
1640900100000|2021-12-30 21:35:00|311.02|308.22|311.02|308.22|311.55|308.75|311.02|308.22|0
1640900400000|2021-12-30 21:40:00|310.88|308.08|310.74|307.94|311.15|308.35|310.34|307.54|0
1640900700000|2021-12-30 21:45:00|310.88|308.08|310.21|307.41|311.28|308.48|310.21|307.41|0
1640901000000|2021-12-30 21:50:00|310.34|307.54|310.74|307.94|311.14|308.34|310.34|307.54|0
1640901300000|2021-12-30 21:55:00|310.67|307.87|310.94|308.14|311.14|308.34|310.61|307.81|0
1640901600000|2021-12-30 22:00:00|310.78|307.98|310.77|307.97|310.83|308.03|310.77|307.97|0
1640901900000|2021-12-30 22:05:00|310.83|308.03|310.97|308.17|311.18|308.38|310.8|308|0
1640902200000|2021-12-30 22:10:00|311|308.2|310.79|307.99|311|308.2|310.64|307.84|0
1640902500000|2021-12-30 22:15:00|310.87|308.07|310.73|307.93|311.02|308.22|310.54|307.74|0
1640902800000|2021-12-30 22:20:00|310.77|307.97|310.67|307.87|310.81|308.01|310.4|307.6|0
1640903100000|2021-12-30 22:25:00|310.57|307.77|310.53|307.73|310.65|307.85|310.53|307.73|0
1640903400000|2021-12-30 22:30:00|310.51|307.71|310.58|307.78|310.63|307.83|310.51|307.71|0
1640903700000|2021-12-30 22:35:00|310.49|307.69|310.49|307.69|310.49|307.69|310.49|307.69|0
1640904000000|2021-12-30 22:40:00|310.48|307.68|310.51|307.71|310.51|307.71|310.48|307.68|0
1640904300000|2021-12-30 22:45:00|310.48|307.68|310.72|307.92|310.72|307.92|310.48|307.68|0
1640904600000|2021-12-30 22:50:00|310.7|307.9|310.72|307.92|310.72|307.92|310.7|307.9|0
1640904900000|2021-12-30 22:55:00|310.78|307.98|310.74|307.94|310.8|308|310.6|307.8|0
1640905200000|2021-12-30 23:00:00|311.58|308.78|312.06|309.26|312.6|309.8|311.58|308.78|0
1640905500000|2021-12-30 23:05:00|311.99|309.19|311.98|309.18|312.59|309.79|311.79|308.99|0
1640905800000|2021-12-30 23:10:00|312.05|309.25|311.92|309.12|312.19|309.39|311.92|309.12|0
1640906100000|2021-12-30 23:15:00|312.05|309.25|312.05|309.25|312.59|309.79|311.65|308.85|0
1640906400000|2021-12-30 23:20:00|312.11|309.31|311.91|309.11|312.11|309.31|311.51|308.71|0
1640906700000|2021-12-30 23:25:00|311.78|308.98|311.78|308.98|311.78|308.98|311.38|308.58|0
1640907000000|2021-12-30 23:30:00|311.64|308.84|311.24|308.44|311.78|308.98|310.57|307.77|0
1640907300000|2021-12-30 23:35:00|311.1|308.3|311.24|308.44|311.24|308.44|310.7|307.9|0
1640907600000|2021-12-30 23:40:00|311.37|308.57|311.3|308.5|311.37|308.57|311.23|308.43|0
1640907900000|2021-12-30 23:45:00|311.23|308.43|310.96|308.16|311.23|308.43|310.83|308.03|0
1640908200000|2021-12-30 23:50:00|310.83|308.03|310.69|307.89|310.96|308.16|310.29|307.49|0
1640908500000|2021-12-30 23:55:00|310.83|308.03|311.23|308.43|311.36|308.56|310.69|307.89|0
1640908800000|2021-12-31 00:00:00|311.29|308.49|311.16|308.36|311.5|308.7|310.96|308.16|0
1640909100000|2021-12-31 00:05:00|311.09|308.29|310.21|307.41|311.09|308.29|310.15|307.35|0
1640909400000|2021-12-31 00:10:00|310.15|307.35|310.21|307.41|310.69|307.89|310.15|307.35|0
1640909700000|2021-12-31 00:15:00|310.15|307.35|307.87|305.07|310.41|307.61|307.6|304.8|0
1640910000000|2021-12-31 00:20:00|308|305.2|304.94|302.14|308|305.2|304.94|302.14|0
1640910300000|2021-12-31 00:25:00|305|302.2|301.36|298.56|305.34|302.54|299.52|296.72|0
1640910600000|2021-12-31 00:30:00|301.49|298.69|300.3|297.5|301.62|298.82|300.3|297.5|0
1640910900000|2021-12-31 00:35:00|300.43|297.63|301.75|298.95|302.02|299.22|300.43|297.63|0
1640911200000|2021-12-31 00:40:00|301.81|299.01|301.09|298.29|301.81|299.01|300.96|298.16|0
1640911500000|2021-12-31 00:45:00|301.15|298.35|301.35|298.55|301.75|298.95|301.15|298.35|0
1640911800000|2021-12-31 00:50:00|301.41|298.61|302.14|299.34|302.27|299.47|301.35|298.55|0
1640912100000|2021-12-31 00:55:00|302.01|299.21|301.61|298.81|302.27|299.47|301.08|298.28|0
1640912400000|2021-12-31 01:00:00|302.4|299.6|303.2|300.4|303.26|300.46|302.01|299.21|0
1640912700000|2021-12-31 01:05:00|303.26|300.46|302.66|299.86|303.46|300.66|302.53|299.73|0
1640913000000|2021-12-31 01:10:00|302.73|299.93|302.53|299.73|302.93|300.13|302.13|299.33|0
1640913300000|2021-12-31 01:15:00|302.33|299.53|305.31|302.51|306.11|303.31|302.33|299.53|0
1640913600000|2021-12-31 01:20:00|305.51|302.71|307.18|304.38|307.98|305.18|305.05|302.25|0
1640913900000|2021-12-31 01:25:00|307.31|304.51|307.84|305.04|307.84|305.04|307.18|304.38|0
1640914200000|2021-12-31 01:30:00|307.97|305.17|306.37|303.57|308.24|305.44|306.3|303.5|0
1640914500000|2021-12-31 01:35:00|306.5|303.7|307.44|304.64|307.44|304.64|306.24|303.44|0
1640914800000|2021-12-31 01:40:00|307.3|304.5|308.37|305.57|308.37|305.57|306.77|303.97|0
1640915100000|2021-12-31 01:45:00|308.5|305.7|308.23|305.43|308.5|305.7|307.77|304.97|0
1640915400000|2021-12-31 01:50:00|308.37|305.57|308.1|305.3|309.17|306.37|307.56|304.76|0
1640915700000|2021-12-31 01:55:00|307.96|305.16|309.3|306.5|309.3|306.5|307.96|305.16|0
1640916000000|2021-12-31 02:00:00|309.03|306.23|308.5|305.7|309.3|306.5|308.1|305.3|0
1640916300000|2021-12-31 02:05:00|308.49|305.69|308.76|305.96|309.03|306.23|308.36|305.56|0
1640916600000|2021-12-31 02:10:00|308.82|306.02|307.69|304.89|308.82|306.02|307.69|304.89|0
1640916900000|2021-12-31 02:15:00|307.82|305.02|308.22|305.42|308.29|305.49|307.55|304.75|0
1640917200000|2021-12-31 02:20:00|307.95|305.15|306.75|303.95|308.09|305.29|306.35|303.55|0
1640917500000|2021-12-31 02:25:00|306.82|304.02|306.88|304.08|307.15|304.35|306.48|303.68|0
1640917800000|2021-12-31 02:30:00|306.75|303.95|305.81|303.01|306.75|303.95|305.42|302.62|0
1640918100000|2021-12-31 02:35:00|305.95|303.15|305.55|302.75|305.95|303.15|305.28|302.48|0
1640918400000|2021-12-31 02:40:00|305.41|302.61|305.41|302.61|305.55|302.75|304.88|302.08|0
1640918700000|2021-12-31 02:45:00|305.54|302.74|306.07|303.27|306.21|303.41|305.41|302.61|0
1640919000000|2021-12-31 02:50:00|306.14|303.34|306.21|303.41|306.34|303.54|305.94|303.14|0
1640919300000|2021-12-31 02:55:00|306.34|303.54|306.07|303.27|306.34|303.54|305.27|302.47|0
1640919600000|2021-12-31 03:00:00|305.94|303.14|306.13|303.33|306.2|303.4|305.27|302.47|0
1640919900000|2021-12-31 03:05:00|306.07|303.27|305.53|302.73|306.13|303.33|305.33|302.53|0
1640920200000|2021-12-31 03:10:00|305.4|302.6|303.81|301.01|305.4|302.6|303.14|300.34|0
1640920500000|2021-12-31 03:15:00|303.74|300.94|304.47|301.67|304.47|301.67|303.41|300.61|0
1640920800000|2021-12-31 03:20:00|304.33|301.53|303.54|300.74|304.47|301.67|303.4|300.6|0
1640921100000|2021-12-31 03:25:00|303.6|300.8|303.8|301|303.8|301|303.07|300.27|0
1640921400000|2021-12-31 03:30:00|303.93|301.13|304.13|301.33|304.59|301.79|303.53|300.73|0
1640921700000|2021-12-31 03:35:00|304.2|301.4|304.06|301.26|304.39|301.59|303.53|300.73|0
1640922000000|2021-12-31 03:40:00|303.93|301.13|303.66|300.86|304.06|301.26|303.53|300.73|0
1640922300000|2021-12-31 03:45:00|303.72|300.92|303.92|301.12|304.19|301.39|303.66|300.86|0
1640922600000|2021-12-31 03:50:00|303.86|301.06|304.32|301.52|304.72|301.92|303.79|300.99|0
1640922900000|2021-12-31 03:55:00|304.38|301.58|304.38|301.58|304.45|301.65|304.19|301.39|0
1640923200000|2021-12-31 04:00:00|304.58|301.78|305.31|302.51|305.51|302.71|304.38|301.58|0
1640923500000|2021-12-31 04:05:00|305.25|302.45|305.24|302.44|305.57|302.77|305.24|302.44|0
1640923800000|2021-12-31 04:10:00|305.11|302.31|305.24|302.44|305.51|302.71|304.98|302.18|0
1640924100000|2021-12-31 04:15:00|305.11|302.31|305.11|302.31|305.11|302.31|304.98|302.18|0
1640924400000|2021-12-31 04:20:00|305.24|302.44|305.11|302.31|305.24|302.44|304.97|302.17|0
1640924700000|2021-12-31 04:25:00|305.1|302.3|304.84|302.04|305.24|302.44|304.84|302.04|0
1640925000000|2021-12-31 04:30:00|304.77|301.97|305.3|302.5|305.37|302.57|304.77|301.97|0
1640925300000|2021-12-31 04:35:00|305.37|302.57|305.5|302.7|305.5|302.7|305.1|302.3|0
1640925600000|2021-12-31 04:40:00|305.63|302.83|305.5|302.7|305.63|302.83|305.23|302.43|0
1640925900000|2021-12-31 04:45:00|305.63|302.83|305.63|302.83|305.76|302.96|305.49|302.69|0
1640926200000|2021-12-31 04:50:00|305.76|302.96|305.62|302.82|305.89|303.09|305.49|302.69|0
1640926500000|2021-12-31 04:55:00|305.76|302.96|305.89|303.09|306.02|303.22|305.69|302.89|0
1640926800000|2021-12-31 05:00:00|305.82|303.02|305.49|302.69|305.89|303.09|305.22|302.42|0
1640927100000|2021-12-31 05:05:00|305.42|302.62|305.22|302.42|305.49|302.69|304.95|302.15|0
1640927400000|2021-12-31 05:10:00|305.35|302.55|305.88|303.08|305.88|303.08|305.35|302.55|0
1640927700000|2021-12-31 05:15:00|306.02|303.22|305.88|303.08|306.15|303.35|305.88|303.08|0
1640928000000|2021-12-31 05:20:00|305.81|303.01|305.61|302.81|305.88|303.08|305.61|302.81|0
1640928300000|2021-12-31 05:25:00|305.48|302.68|305.48|302.68|305.61|302.81|305.21|302.41|0
1640928600000|2021-12-31 05:30:00|305.61|302.81|307.61|304.81|308.01|305.21|305.61|302.81|0
1640928900000|2021-12-31 05:35:00|307.47|304.67|306.81|304.01|307.47|304.67|306.67|303.87|0
1640929200000|2021-12-31 05:40:00|306.67|303.87|306.67|303.87|306.8|304|306.54|303.74|0
1640929500000|2021-12-31 05:45:00|306.54|303.74|306.93|304.13|306.93|304.13|306.4|303.6|0
1640929800000|2021-12-31 05:50:00|306.87|304.07|307.47|304.67|307.47|304.67|306.87|304.07|0
1640930100000|2021-12-31 05:55:00|307.53|304.73|307.46|304.66|307.73|304.93|307.46|304.66|0
1640930400000|2021-12-31 06:00:00|307.6|304.8|307.46|304.66|308.13|305.33|307.13|304.33|0
1640930700000|2021-12-31 06:05:00|307.6|304.8|307.79|304.99|308.4|305.6|307.6|304.8|0
1640931000000|2021-12-31 06:10:00|307.86|305.06|307.46|304.66|307.86|305.06|307.33|304.53|0
1640931300000|2021-12-31 06:15:00|307.39|304.59|307.72|304.92|307.73|304.93|307.32|304.52|0
1640931600000|2021-12-31 06:20:00|307.86|305.06|306.98|304.18|307.92|305.12|306.58|303.78|0
1640931900000|2021-12-31 06:25:00|307.05|304.25|306.92|304.12|307.19|304.39|306.85|304.05|0
1640932200000|2021-12-31 06:30:00|307.05|304.25|306.65|303.85|307.05|304.25|306.65|303.85|0
1640932500000|2021-12-31 06:35:00|306.78|303.98|306.65|303.85|306.78|303.98|306.31|303.51|0
1640932800000|2021-12-31 06:40:00|306.78|303.98|306.91|304.11|307.05|304.25|306.78|303.98|0
1640933100000|2021-12-31 06:45:00|306.84|304.04|306.71|303.91|306.91|304.11|306.64|303.84|0
1640933400000|2021-12-31 06:50:00|306.78|303.98|306.71|303.91|306.78|303.98|306.57|303.77|0
1640933700000|2021-12-31 06:55:00|306.64|303.84|306.57|303.77|306.91|304.11|306.37|303.57|0
1640934000000|2021-12-31 07:00:00|306.64|303.84|307.3|304.5|307.44|304.64|306.57|303.77|0
1640934300000|2021-12-31 07:05:00|307.44|304.64|307.7|304.9|307.7|304.9|307.44|304.64|0
1640934600000|2021-12-31 07:10:00|307.77|304.97|308.1|305.3|308.1|305.3|307.7|304.9|0
1640934900000|2021-12-31 07:15:00|308.24|305.44|308.16|305.36|308.37|305.57|307.7|304.9|0
1640935200000|2021-12-31 07:20:00|308.1|305.3|307.83|305.03|308.23|305.43|307.83|305.03|0
1640935500000|2021-12-31 07:25:00|307.76|304.96|307.83|305.03|307.83|305.03|307.63|304.83|0
1640935800000|2021-12-31 07:30:00|307.69|304.89|307.83|305.03|307.96|305.16|307.63|304.83|0
1640936100000|2021-12-31 07:35:00|307.69|304.89|308.09|305.29|308.23|305.43|307.56|304.76|0
1640936400000|2021-12-31 07:40:00|308.02|305.22|308.22|305.42|308.22|305.42|307.96|305.16|0
1640936700000|2021-12-31 07:45:00|308.09|305.29|307.55|304.75|308.36|305.56|307.42|304.62|0
1640937000000|2021-12-31 07:50:00|307.69|304.89|307.02|304.22|307.95|305.15|306.88|304.08|0
1640937300000|2021-12-31 07:55:00|307.15|304.35|307.68|304.88|307.68|304.88|306.88|304.08|0
1640937600000|2021-12-31 08:00:00|307.82|305.02|308.48|305.68|308.75|305.95|307.68|304.88|0
1640937900000|2021-12-31 08:05:00|308.28|305.88|308.55|306.15|308.55|306.15|307.61|305.21|0
1640938200000|2021-12-31 08:10:00|308.82|306.42|309.62|307.22|309.75|307.35|308.82|306.42|0
1640938500000|2021-12-31 08:15:00|309.48|307.08|308.41|306.01|309.89|307.49|308.28|305.88|0
1640938800000|2021-12-31 08:20:00|308.54|306.14|308.41|306.01|308.81|306.41|308.27|305.87|0
1640939100000|2021-12-31 08:25:00|308.54|306.14|308.67|306.27|308.94|306.54|308.41|306.01|0
1640939400000|2021-12-31 08:30:00|308.6|306.2|309.61|307.21|309.61|307.21|308.6|306.2|0
1640939700000|2021-12-31 08:35:00|309.48|307.08|308.94|306.54|309.48|307.08|308.8|306.4|0
1640940000000|2021-12-31 08:40:00|308.8|306.4|309.34|306.94|309.47|307.07|308.54|306.14|0
1640940300000|2021-12-31 08:45:00|309.4|307|308.93|306.53|309.87|307.47|308.93|306.53|0
1640940600000|2021-12-31 08:50:00|309.07|306.67|308.8|306.4|309.07|306.67|308.8|306.4|0
1640940900000|2021-12-31 08:55:00|308.73|306.33|308.53|306.13|308.8|306.4|308.19|305.79|0
1640941200000|2021-12-31 09:00:00|308.39|305.99|308.39|305.99|308.53|306.13|308.13|305.73|0
1640941500000|2021-12-31 09:05:00|308.46|306.06|309.46|307.06|309.46|307.06|308.26|305.86|0
1640941800000|2021-12-31 09:10:00|309.33|306.93|309.19|306.79|309.46|307.06|309.19|306.79|0
1640942100000|2021-12-31 09:15:00|309.26|306.86|307.18|304.78|309.33|306.93|307.18|304.78|0
1640942400000|2021-12-31 09:20:00|307.11|304.71|306.91|304.51|307.45|305.05|306.51|304.11|0
1640942700000|2021-12-31 09:25:00|306.78|304.38|307.31|304.91|307.45|305.05|306.78|304.38|0
1640943000000|2021-12-31 09:30:00|307.18|304.78|307.31|304.91|307.58|305.18|307.18|304.78|0
1640943300000|2021-12-31 09:35:00|307.37|304.97|307.84|305.44|307.84|305.44|307.37|304.97|0
1640943600000|2021-12-31 09:40:00|307.98|305.58|308.04|305.64|308.24|305.84|307.84|305.44|0
1640943900000|2021-12-31 09:45:00|308.11|305.71|307.84|305.44|308.24|305.84|307.84|305.44|0
1640944200000|2021-12-31 09:50:00|307.97|305.57|308.1|305.7|308.37|305.97|307.97|305.57|0
1640944500000|2021-12-31 09:55:00|308.24|305.84|308.37|305.97|308.37|305.97|308.1|305.7|0
1640944800000|2021-12-31 10:00:00|308.5|306.1|307.83|305.43|308.5|306.1|307.83|305.43|0
1640945100000|2021-12-31 10:05:00|307.7|305.3|307.56|305.16|307.97|305.57|307.43|305.03|0
1640945400000|2021-12-31 10:10:00|307.7|305.3|307.56|305.16|307.7|305.3|307.43|305.03|0
1640945700000|2021-12-31 10:15:00|307.63|305.23|307.56|305.16|307.69|305.29|307.49|305.09|0
1640946000000|2021-12-31 10:20:00|307.49|305.09|307.29|304.89|307.56|305.16|307.16|304.76|0
1640946300000|2021-12-31 10:25:00|307.35|304.95|307.82|305.42|307.82|305.42|307.29|304.89|0
1640946600000|2021-12-31 10:30:00|307.96|305.56|307.95|305.55|308.22|305.82|307.82|305.42|0
1640946900000|2021-12-31 10:35:00|307.82|305.42|307.42|305.02|307.95|305.55|307.42|305.02|0
1640947200000|2021-12-31 10:40:00|307.28|304.88|306.61|304.21|307.28|304.88|306.08|303.68|0
1640947500000|2021-12-31 10:45:00|306.75|304.35|306.21|303.81|306.88|304.48|306.08|303.68|0
1640947800000|2021-12-31 10:50:00|306.35|303.95|306.34|303.94|306.48|304.08|305.95|303.55|0
1640948100000|2021-12-31 10:55:00|306.48|304.08|306.34|303.94|306.74|304.34|306.34|303.94|0
1640948400000|2021-12-31 11:00:00|306.61|304.21|305.94|303.54|306.67|304.27|305.94|303.54|0
1640948700000|2021-12-31 11:05:00|305.41|303.01|304.47|302.07|305.54|303.14|304.34|301.94|0
1640949000000|2021-12-31 11:10:00|304.41|302.01|305.14|302.74|305.14|302.74|304.41|302.01|0
1640949300000|2021-12-31 11:15:00|305.2|302.8|305.4|303|305.67|303.27|305.14|302.74|0
1640949600000|2021-12-31 11:20:00|305.53|303.13|305.67|303.27|307.39|304.99|305.4|303|0
1640949900000|2021-12-31 11:25:00|305.6|303.2|306.06|303.66|306.33|303.93|305.4|303|0
1640950200000|2021-12-31 11:30:00|305.93|303.53|305.4|303|305.93|303.53|305.33|302.93|0
1640950500000|2021-12-31 11:35:00|305.26|302.86|305.39|302.99|305.53|303.13|305.26|302.86|0
1640950800000|2021-12-31 11:40:00|305.53|303.13|305.39|302.99|305.99|303.59|305.32|302.92|0
1640951100000|2021-12-31 11:45:00|305.52|303.12|305.26|302.86|305.52|303.12|305.12|302.72|0
1640951400000|2021-12-31 11:50:00|305.39|302.99|304.59|302.19|305.39|302.99|304.06|301.66|0
1640951700000|2021-12-31 11:55:00|304.72|302.32|303.92|301.52|304.85|302.45|303.26|300.86|0
1640952000000|2021-12-31 12:00:00|304.06|301.66|302.86|300.46|304.06|301.66|302.86|300.46|0
1640952300000|2021-12-31 12:05:00|302.6|300.2|302.08|299.68|302.99|300.59|301.68|299.28|0
1640952600000|2021-12-31 12:10:00|302.21|299.81|304.85|302.45|305.54|303.14|300.77|298.37|0
1640952900000|2021-12-31 12:15:00|305.11|302.71|305.78|303.38|305.91|303.51|304.98|302.58|0
1640953200000|2021-12-31 12:20:00|305.64|303.24|306.7|304.3|306.7|304.3|305.51|303.11|0
1640953500000|2021-12-31 12:25:00|306.84|304.44|307.37|304.97|307.37|304.97|306.44|304.04|0
1640953800000|2021-12-31 12:30:00|307.43|305.03|307.5|305.1|307.77|305.37|307.16|304.76|0
1640954100000|2021-12-31 12:35:00|307.37|304.97|306.57|304.17|307.43|305.03|305.64|303.24|0
1640954400000|2021-12-31 12:40:00|306.5|304.1|308.17|305.77|308.3|305.9|306.5|304.1|0
1640954700000|2021-12-31 12:45:00|308.03|305.63|308.03|305.63|308.43|306.03|307.9|305.5|0
1640955000000|2021-12-31 12:50:00|308.1|305.7|308.43|306.03|308.43|306.03|307.9|305.5|0
1640955300000|2021-12-31 12:55:00|308.3|305.9|308.03|305.63|308.7|306.3|307.89|305.49|0
1640955600000|2021-12-31 13:00:00|308.16|305.76|307.62|305.22|308.16|305.76|307.23|304.83|0
1640955900000|2021-12-31 13:05:00|307.49|305.09|307.52|305.12|307.92|305.52|307.12|304.72|0
1640956200000|2021-12-31 13:10:00|307.65|305.25|307.39|304.99|308.19|305.79|307.39|304.99|0
1640956500000|2021-12-31 13:15:00|307.45|305.05|307.78|305.38|308.05|305.65|307.25|304.85|0
1640956800000|2021-12-31 13:20:00|307.92|305.52|307.78|305.38|307.92|305.52|307.38|304.98|0
1640957100000|2021-12-31 13:25:00|307.85|305.45|307.91|305.51|308.05|305.65|307.78|305.38|0
1640957400000|2021-12-31 13:30:00|307.84|305.44|307.64|305.24|308.05|305.65|307.64|305.24|0
1640957700000|2021-12-31 13:35:00|307.78|305.38|308.71|306.31|309.38|306.98|307.38|304.98|0
1640958000000|2021-12-31 13:40:00|308.78|306.38|308.98|306.58|309.11|306.71|308.31|305.91|0
1640958300000|2021-12-31 13:45:00|308.84|306.44|308.31|305.91|308.98|306.58|308.04|305.64|0
1640958600000|2021-12-31 13:50:00|308.04|305.64|308.84|306.44|308.97|306.57|307.37|304.97|0
1640958900000|2021-12-31 13:55:00|308.71|306.31|307.9|305.5|308.97|306.57|307.83|305.43|0
1640959200000|2021-12-31 14:00:00|308.04|305.64|308.3|305.9|308.84|306.44|307.77|305.37|0
1640959500000|2021-12-31 14:05:00|308.43|306.03|308.83|306.43|309.1|306.7|308.43|306.03|0
1640959800000|2021-12-31 14:10:00|308.97|306.57|308.43|306.03|308.97|306.57|308.3|305.9|0
1640960100000|2021-12-31 14:15:00|308.56|306.16|307.76|305.36|308.83|306.43|307.36|304.96|0
1640960400000|2021-12-31 14:20:00|308.03|305.63|307.89|305.49|308.43|306.03|307.63|305.23|0
1640960700000|2021-12-31 14:25:00|307.76|305.36|307.49|305.09|308.02|305.62|307.49|305.09|0
1640961000000|2021-12-31 14:30:00|307.62|305.22|315.15|312.75|315.15|312.75|307.22|304.82|0
1640961300000|2021-12-31 14:35:00|315.02|312.62|314.88|312.48|315.56|313.16|313.8|311.4|0
1640961600000|2021-12-31 14:40:00|315.01|312.61|311.25|308.85|315.96|313.56|311.25|308.85|0
1640961900000|2021-12-31 14:45:00|311.52|309.12|310.18|307.78|312.72|310.32|309.24|306.84|0
1640962200000|2021-12-31 14:50:00|310.04|307.64|312.32|309.92|312.45|310.05|309.64|307.24|0
1640962500000|2021-12-31 14:55:00|312.45|310.05|309.9|307.5|313.66|311.26|308.44|306.04|0
1640962800000|2021-12-31 15:00:00|309.64|307.24|308.57|306.17|310.5|308.1|305.38|302.98|0
1640963100000|2021-12-31 15:05:00|308.43|306.03|309.11|306.71|312.04|309.64|308.17|305.77|0
1640963400000|2021-12-31 15:10:00|309.24|306.84|308.31|305.91|309.78|307.38|307.77|305.37|0
1640963700000|2021-12-31 15:15:00|308.17|305.77|310.58|308.18|311.12|308.72|307.91|305.51|0
1640964000000|2021-12-31 15:20:00|310.18|307.78|308.04|305.64|310.18|307.78|307.77|305.37|0
1640964300000|2021-12-31 15:25:00|307.9|305.5|309.64|307.24|310.04|307.64|307.77|305.37|0
1640964600000|2021-12-31 15:30:00|309.91|307.51|304.97|302.57|309.91|307.51|304.84|302.44|0
1640964900000|2021-12-31 15:35:00|305.11|302.71|304.97|302.57|306.17|303.77|303.91|301.51|0
1640965200000|2021-12-31 15:40:00|304.77|302.37|306.71|304.31|306.71|304.31|302.06|299.66|0
1640965500000|2021-12-31 15:45:00|306.97|304.57|306.3|303.9|307.24|304.84|305.64|303.24|0
1640965800000|2021-12-31 15:50:00|306.44|304.04|307.77|305.37|308.04|305.64|304.97|302.57|0
1640966100000|2021-12-31 15:55:00|307.64|305.24|308.23|305.83|308.7|306.3|307.5|305.1|0
1640966400000|2021-12-31 16:00:00|308.43|306.03|307.36|304.96|309.37|306.97|306.43|304.03|0
1640966700000|2021-12-31 16:05:00|307.23|304.83|307.1|304.7|307.5|305.1|306.16|303.76|0
1640967000000|2021-12-31 16:10:00|306.96|304.56|307.49|305.09|308.89|306.49|306.56|304.16|0
1640967300000|2021-12-31 16:15:00|307.36|304.96|308.69|306.29|309.23|306.83|307.09|304.69|0
1640967600000|2021-12-31 16:20:00|308.56|306.16|308.83|306.43|309.23|306.83|308.56|306.16|0
1640967900000|2021-12-31 16:25:00|308.69|306.29|308.96|306.56|309.23|306.83|308.69|306.29|0
1640968200000|2021-12-31 16:30:00|308.82|306.42|308.02|305.62|309.23|306.83|307.75|305.35|0
1640968500000|2021-12-31 16:35:00|308.15|305.75|307.75|305.35|308.15|305.75|307.08|304.68|0
1640968800000|2021-12-31 16:40:00|307.88|305.48|308.42|306.02|308.55|306.15|307.62|305.22|0
1640969100000|2021-12-31 16:45:00|308.55|306.15|308.01|305.61|308.95|306.55|307.61|305.21|0
1640969400000|2021-12-31 16:50:00|307.88|305.48|306.81|304.41|307.88|305.48|305.75|303.35|0
1640969700000|2021-12-31 16:55:00|306.68|304.28|305.88|303.48|307.48|305.08|305.74|303.34|0
1640970000000|2021-12-31 17:00:00|306.01|303.61|307.07|304.67|307.34|304.94|304.68|302.28|0
1640970300000|2021-12-31 17:05:00|306.94|304.54|306.67|304.27|307.61|305.21|306.67|304.27|0
1640970600000|2021-12-31 17:10:00|306.8|304.4|306.14|303.74|307.2|304.8|305.6|303.2|0
1640970900000|2021-12-31 17:15:00|306|303.6|304.41|302.01|306|303.6|304.01|301.61|0
1640971200000|2021-12-31 17:20:00|304.27|301.87|305.47|303.07|305.73|303.33|304.01|301.61|0
1640971500000|2021-12-31 17:25:00|305.33|302.93|305.07|302.67|306.26|303.86|305.07|302.67|0
1640971800000|2021-12-31 17:30:00|305.2|302.8|304.93|302.53|305.46|303.06|304.67|302.27|0
1640972100000|2021-12-31 17:35:00|305.06|302.66|307.73|305.33|307.73|305.33|304.93|302.53|0
1640972400000|2021-12-31 17:40:00|307.59|305.19|307.72|305.32|307.99|305.59|307.59|305.19|0
1640972700000|2021-12-31 17:45:00|307.86|305.46|306.79|304.39|307.86|305.46|306.65|304.25|0
1640973000000|2021-12-31 17:50:00|306.92|304.52|307.85|305.45|307.99|305.59|306.92|304.52|0
1640973300000|2021-12-31 17:55:00|307.72|305.32|308.28|305.88|311.59|309.19|307.72|305.32|0
1640973600000|2021-12-31 18:00:00|308.54|306.14|308.68|306.28|308.94|306.54|307.87|305.47|0
1640973900000|2021-12-31 18:05:00|308.81|306.41|308.67|306.27|309.48|307.08|308.41|306.01|0
1640974200000|2021-12-31 18:10:00|308.54|306.14|308.54|306.14|309.08|306.68|308.4|306|0
1640974500000|2021-12-31 18:15:00|308.4|306|308.13|305.73|308.94|306.54|307.87|305.47|0
1640974800000|2021-12-31 18:20:00|308|305.6|308.53|306.13|309.21|306.81|307.87|305.47|0
1640975100000|2021-12-31 18:25:00|308.4|306|309.2|306.8|309.34|306.94|308.27|305.87|0
1640975400000|2021-12-31 18:30:00|309.34|306.94|309.87|307.47|310.14|307.74|307.99|305.59|0
1640975700000|2021-12-31 18:35:00|309.74|307.34|308.66|306.26|310.14|307.74|308.66|306.26|0
1640976000000|2021-12-31 18:40:00|308.8|306.4|307.45|305.05|308.8|306.4|307.45|305.05|0
1640976300000|2021-12-31 18:45:00|307.32|304.92|307.59|305.19|307.85|305.45|307.05|304.65|0
1640976600000|2021-12-31 18:50:00|307.45|305.05|308.25|305.85|308.25|305.85|307.18|304.78|0
1640976900000|2021-12-31 18:55:00|308.12|305.72|309.33|306.93|309.33|306.93|308.12|305.72|0
1640977200000|2021-12-31 19:00:00|309.46|307.06|309.86|307.46|310.26|307.86|308.92|306.52|0
1640977500000|2021-12-31 19:05:00|310|307.6|309.72|307.32|311.21|308.81|309.65|307.25|0
1640977800000|2021-12-31 19:10:00|309.59|307.19|309.05|306.65|309.99|307.59|308.78|306.38|0
1640978100000|2021-12-31 19:15:00|308.92|306.52|307.44|305.04|309.05|306.65|307.17|304.77|0
1640978400000|2021-12-31 19:20:00|307.31|304.91|307.04|304.64|307.97|305.57|306.9|304.5|0
1640978700000|2021-12-31 19:25:00|307.17|304.77|307.97|305.57|308.37|305.97|306.9|304.5|0
1640979000000|2021-12-31 19:30:00|307.9|305.5|308.51|306.11|309.31|306.91|307.9|305.5|0
1640979300000|2021-12-31 19:35:00|308.37|305.97|309.04|306.64|309.04|306.64|307.97|305.57|0
1640979600000|2021-12-31 19:40:00|308.91|306.51|308.77|306.37|309.31|306.91|308.5|306.1|0
1640979900000|2021-12-31 19:45:00|308.64|306.24|306.51|304.11|308.77|306.37|306.1|303.7|0
1640980200000|2021-12-31 19:50:00|306.64|304.24|305.83|303.43|306.91|304.51|305.83|303.43|0
1640980500000|2021-12-31 19:55:00|305.97|303.57|305.7|303.3|306.24|303.84|304.76|302.36|0
1640980800000|2021-12-31 20:00:00|305.56|303.16|307.3|304.9|308.25|305.85|305.56|303.16|0
1640981100000|2021-12-31 20:05:00|307.17|304.77|307.03|304.63|307.44|305.04|306.37|303.97|0
1640981400000|2021-12-31 20:10:00|307.17|304.77|305.96|303.56|307.7|305.3|305.83|303.43|0
1640981700000|2021-12-31 20:15:00|305.83|303.43|307.3|304.9|307.3|304.9|305.42|303.02|0
1640982000000|2021-12-31 20:20:00|307.16|304.76|307.03|304.63|307.16|304.76|305.96|303.56|0
1640982300000|2021-12-31 20:25:00|306.89|304.49|308.5|306.1|309.04|306.64|306.76|304.36|0
1640982600000|2021-12-31 20:30:00|308.64|306.24|306.49|304.09|309.31|306.91|306.22|303.82|0
1640982900000|2021-12-31 20:35:00|306.69|304.29|307.02|304.62|307.02|304.62|306.08|303.68|0
1640983200000|2021-12-31 20:40:00|307.16|304.76|308.5|306.1|308.63|306.23|306.89|304.49|0
1640983500000|2021-12-31 20:45:00|308.36|305.96|307.29|304.89|309.84|307.44|307.29|304.89|0
1640983800000|2021-12-31 20:50:00|307.22|304.82|300.88|298.48|307.22|304.82|300.75|298.35|0
1640984100000|2021-12-31 20:55:00|300.75|298.35|299.42|297.02|301.81|299.41|299.42|297.02|0
1640984400000|2021-12-31 21:00:00|299.82|297.42|302.34|299.94|303.8|301.4|299.82|297.42|0
1640984700000|2021-12-31 21:05:00|302.2|299.8|302.07|299.67|302.6|300.2|301.67|299.27|0
1640985000000|2021-12-31 21:10:00|302.2|299.8|302.86|300.46|303|300.6|301.67|299.27|0
1641197100000|2022-01-03 08:05:00|308.39|305.99|307.85|305.45|308.93|306.53|307.85|305.45|0
1641197400000|2022-01-03 08:10:00|307.99|305.59|308.52|306.12|308.52|306.12|307.72|305.32|0
1641197700000|2022-01-03 08:15:00|308.59|306.19|308.52|306.12|309.47|307.07|308.52|306.12|0
1641198000000|2022-01-03 08:20:00|308.79|306.39|308.92|306.52|309.2|306.8|308.52|306.12|0
1641198300000|2022-01-03 08:25:00|308.79|306.39|309.19|306.79|309.19|306.79|308.65|306.25|0
1641198600000|2022-01-03 08:30:00|309.33|306.93|308.79|306.39|309.33|306.93|308.65|306.25|0
1641198900000|2022-01-03 08:35:00|308.85|306.45|309.32|306.92|309.59|307.19|308.79|306.39|0
1641199200000|2022-01-03 08:40:00|309.25|306.85|308.92|306.52|309.46|307.06|308.78|306.38|0
1641199500000|2022-01-03 08:45:00|309.05|306.65|308.37|305.97|309.19|306.79|308.37|305.97|0
1641199800000|2022-01-03 08:50:00|308.51|306.11|307.56|305.16|308.51|306.11|307.43|305.03|0
1641200100000|2022-01-03 08:55:00|307.49|305.09|307.56|305.16|307.97|305.57|307.22|304.82|0
1641200400000|2022-01-03 09:00:00|307.7|305.3|307.29|304.89|308.24|305.84|307.02|304.62|0
1641200700000|2022-01-03 09:05:00|307.36|304.96|306.89|304.49|307.36|304.96|306.35|303.95|0
1641201000000|2022-01-03 09:10:00|306.75|304.35|308.63|306.23|308.77|306.37|306.75|304.35|0
1641201300000|2022-01-03 09:15:00|308.7|306.3|307.48|305.08|308.77|306.37|307.29|304.89|0
1641201600000|2022-01-03 09:20:00|307.55|305.15|308.63|306.23|308.63|306.23|307.55|305.15|0
1641201900000|2022-01-03 09:25:00|308.5|306.1|308.49|306.09|308.96|306.56|308.09|305.69|0
1641202200000|2022-01-03 09:30:00|308.63|306.23|308.83|306.43|308.9|306.5|308.09|305.69|0
1641202500000|2022-01-03 09:35:00|308.76|306.36|308.55|306.15|309.03|306.63|308.35|305.95|0
1641202800000|2022-01-03 09:40:00|308.35|305.95|308.55|306.15|308.76|306.36|308.08|305.68|0
1641203100000|2022-01-03 09:45:00|308.69|306.29|309.43|307.03|309.43|307.03|308.35|305.95|0
1641203400000|2022-01-03 09:50:00|309.3|306.9|310.1|307.7|310.51|308.11|309.3|306.9|0
1641203700000|2022-01-03 09:55:00|310.17|307.77|310.91|308.51|311.05|308.65|309.97|307.57|0
1641204000000|2022-01-03 10:00:00|311.05|308.65|310.51|308.11|311.05|308.65|310.3|307.9|0
1641204300000|2022-01-03 10:05:00|310.57|308.17|310.84|308.44|310.91|308.51|310.51|308.11|0
1641204600000|2022-01-03 10:10:00|310.78|308.38|311.72|309.32|311.72|309.32|310.78|308.38|0
1641204900000|2022-01-03 10:15:00|311.86|309.46|311.72|309.32|312.26|309.86|311.58|309.18|0
1641205200000|2022-01-03 10:20:00|311.86|309.46|312.46|310.06|313.08|310.68|311.86|309.46|0
1641205500000|2022-01-03 10:25:00|312.6|310.2|313.35|310.95|313.35|310.95|312.53|310.13|0
1641205800000|2022-01-03 10:30:00|313.21|310.81|312.94|310.54|313.28|310.88|312.67|310.27|0
1641206100000|2022-01-03 10:35:00|313.07|310.67|313.21|310.81|313.48|311.08|312.8|310.4|0
1641206400000|2022-01-03 10:40:00|313.07|310.67|313.2|310.8|313.21|310.81|312.8|310.4|0
1641206700000|2022-01-03 10:45:00|313.13|310.73|313.13|310.73|313.2|310.8|313.07|310.67|0
1641207000000|2022-01-03 10:50:00|313.2|310.8|313.2|310.8|313.34|310.94|312.79|310.39|0
1641207300000|2022-01-03 10:55:00|313.34|310.94|313.61|311.21|313.74|311.34|313.2|310.8|0
1641207600000|2022-01-03 11:00:00|313.74|311.34|314.7|312.3|314.9|312.5|313.74|311.34|0
1641207900000|2022-01-03 11:05:00|314.83|312.43|314.83|312.43|315.24|312.84|314.69|312.29|0
1641208200000|2022-01-03 11:10:00|314.97|312.57|314.69|312.29|315.38|312.98|314.69|312.29|0
1641208500000|2022-01-03 11:15:00|314.83|312.43|315.1|312.7|315.1|312.7|314.69|312.29|0
1641208800000|2022-01-03 11:20:00|315.24|312.84|315.37|312.97|315.51|313.11|315.23|312.83|0
1641209100000|2022-01-03 11:25:00|315.51|313.11|314.69|312.29|315.64|313.24|314.28|311.88|0
1641209400000|2022-01-03 11:30:00|314.75|312.35|315.09|312.69|315.3|312.9|314.68|312.28|0
1641209700000|2022-01-03 11:35:00|314.96|312.56|315.36|312.96|315.5|313.1|314.68|312.28|0
1641210000000|2022-01-03 11:40:00|315.23|312.83|314.88|312.48|315.23|312.83|314.68|312.28|0
1641210300000|2022-01-03 11:45:00|314.82|312.42|314.81|312.41|314.95|312.55|314.54|312.14|0
1641210600000|2022-01-03 11:50:00|314.68|312.28|314.95|312.55|315.22|312.82|314.68|312.28|0
1641210900000|2022-01-03 11:55:00|315.01|312.61|315.36|312.96|315.49|313.09|314.95|312.55|0
1641211200000|2022-01-03 12:00:00|315.22|312.82|314.67|312.27|315.22|312.82|314.53|312.13|0
1641211500000|2022-01-03 12:05:00|314.4|312|313.58|311.18|314.6|312.2|313.58|311.18|0
1641211800000|2022-01-03 12:10:00|313.71|311.31|314.05|311.65|314.39|311.99|313.58|311.18|0
1641212100000|2022-01-03 12:15:00|313.99|311.59|314.39|311.99|314.53|312.13|313.98|311.58|0
1641212400000|2022-01-03 12:20:00|314.26|311.86|313.57|311.17|314.53|312.13|313.57|311.17|0
1641212700000|2022-01-03 12:25:00|313.64|311.24|313.71|311.31|314.25|311.85|313.3|310.9|0
1641213000000|2022-01-03 12:30:00|313.57|311.17|313.3|310.9|313.57|311.17|312.62|310.22|0
1641213300000|2022-01-03 12:35:00|313.23|310.83|313.43|311.03|313.43|311.03|312.89|310.49|0
1641213600000|2022-01-03 12:40:00|313.29|310.89|312.88|310.48|313.7|311.3|312.88|310.48|0
1641213900000|2022-01-03 12:45:00|313.02|310.62|312.61|310.21|313.02|310.62|311.66|309.26|0
1641214200000|2022-01-03 12:50:00|312.47|310.07|312.61|310.21|313.02|310.62|312.47|310.07|0
1641214500000|2022-01-03 12:55:00|312.34|309.94|311.93|309.53|312.47|310.07|311.79|309.39|0
1641214800000|2022-01-03 13:00:00|311.66|309.26|312.33|309.93|312.33|309.93|311.66|309.26|0
1641215100000|2022-01-03 13:05:00|312.2|309.8|312.06|309.66|312.33|309.93|311.52|309.12|0
1641215400000|2022-01-03 13:10:00|312.19|309.79|311.92|309.52|312.19|309.79|311.79|309.39|0
1641215700000|2022-01-03 13:15:00|311.79|309.39|310.84|308.44|313.22|310.82|310.57|308.17|0
1641216000000|2022-01-03 13:20:00|310.7|308.3|311.11|308.71|311.11|308.71|310.57|308.17|0
1641216300000|2022-01-03 13:25:00|311.24|308.84|311.38|308.98|311.51|309.11|310.7|308.3|0
1641216600000|2022-01-03 13:30:00|311.24|308.84|310.29|307.89|311.65|309.25|310.02|307.62|0
1641216900000|2022-01-03 13:35:00|310.22|307.82|310.29|307.89|310.83|308.43|310.15|307.75|0
1641217200000|2022-01-03 13:40:00|310.15|307.75|309.88|307.48|310.42|308.02|309.48|307.08|0
1641217500000|2022-01-03 13:45:00|309.75|307.35|310.69|308.29|310.69|308.29|309.75|307.35|0
1641217800000|2022-01-03 13:50:00|310.56|308.16|310.28|307.88|310.83|308.43|310.01|307.61|0
1641218100000|2022-01-03 13:55:00|310.35|307.95|306.23|303.83|310.42|308.02|306.23|303.83|0
1641218400000|2022-01-03 14:00:00|306.5|304.1|305.96|303.56|306.9|304.5|305.02|302.62|0
1641218700000|2022-01-03 14:05:00|306.09|303.69|306.63|304.23|306.63|304.23|304.75|302.35|0
1641219000000|2022-01-03 14:10:00|306.76|304.36|307.3|304.9|307.3|304.9|305.96|303.56|0
1641219300000|2022-01-03 14:15:00|307.17|304.77|307.7|305.3|307.97|305.57|306.22|303.82|0
1641219600000|2022-01-03 14:20:00|307.63|305.23|307.16|304.76|307.63|305.23|306.62|304.22|0
1641219900000|2022-01-03 14:25:00|307.03|304.63|305.01|302.61|307.3|304.9|304.74|302.34|0
1641220200000|2022-01-03 14:30:00|305.14|302.74|309.18|306.78|309.45|307.05|304.87|302.47|0
1641220500000|2022-01-03 14:35:00|308.91|306.51|309.59|307.19|312.3|309.9|308.1|305.7|0
1641220800000|2022-01-03 14:40:00|310.4|308|308.84|306.44|310.67|308.27|308.5|306.1|0
1641221100000|2022-01-03 14:45:00|309.32|306.92|298.73|296.33|309.45|307.05|291.48|289.08|0
1641221400000|2022-01-03 14:50:00|297.54|295.14|296.36|293.96|300.39|297.99|292.28|289.88|0
1641221700000|2022-01-03 14:55:00|296.75|294.35|296.25|293.85|299.41|297.01|294.11|291.71|0
1641222000000|2022-01-03 15:00:00|296.65|294.25|297.84|295.44|300.43|298.03|295.72|293.32|0
1641222300000|2022-01-03 15:05:00|297.31|294.91|297.84|295.44|299.3|296.9|296.51|294.11|0
1641222600000|2022-01-03 15:10:00|297.97|295.57|302.23|299.83|302.9|300.5|297.97|295.57|0
1641222900000|2022-01-03 15:15:00|302.37|299.97|302.9|300.5|304.24|301.84|301.16|298.76|0
1641223200000|2022-01-03 15:20:00|302.36|299.96|303.03|300.63|303.03|300.63|299.69|297.29|0
1641223500000|2022-01-03 15:25:00|303.17|300.77|305.85|303.45|305.85|303.45|302.36|299.96|0
1641223800000|2022-01-03 15:30:00|305.99|303.59|302.09|299.69|306.12|303.72|299.96|297.56|0
1641224100000|2022-01-03 15:35:00|302.22|299.82|299.71|297.31|302.89|300.49|298.91|296.51|0
1641224400000|2022-01-03 15:40:00|299.64|297.24|299.04|296.64|301.38|298.98|298.51|296.11|0
1641224700000|2022-01-03 15:45:00|298.91|296.51|301.05|298.65|301.59|299.19|298.38|295.98|0
1641225000000|2022-01-03 15:50:00|301.18|298.78|301.83|299.43|301.83|299.43|299.44|297.04|0
1641225300000|2022-01-03 15:55:00|302.09|299.69|302.09|299.69|302.63|300.23|300.62|298.22|0
1641225600000|2022-01-03 16:00:00|301.96|299.56|301.15|298.75|302.49|300.09|300.09|297.69|0
1641225900000|2022-01-03 16:05:00|301.02|298.62|299.28|296.88|301.96|299.56|298.62|296.22|0
1641226200000|2022-01-03 16:10:00|299.15|296.75|297.15|294.75|299.42|297.02|296.89|294.49|0
1641226500000|2022-01-03 16:15:00|297.29|294.89|297.28|294.88|298.08|295.68|296.22|293.82|0
1641226800000|2022-01-03 16:20:00|297.15|294.75|298.61|296.21|299.01|296.61|296.22|293.82|0
1641227100000|2022-01-03 16:25:00|298.35|295.95|298.61|296.21|298.88|296.48|297.28|294.88|0
1641227400000|2022-01-03 16:30:00|298.21|295.81|296.75|294.35|298.34|295.94|296.48|294.08|0
1641227700000|2022-01-03 16:35:00|296.88|294.48|293.44|291.04|297.15|294.75|292.92|290.52|0
1641228000000|2022-01-03 16:40:00|293.57|291.17|297.54|295.14|297.54|295.14|293.57|291.17|0
1641228300000|2022-01-03 16:45:00|297.41|295.01|298.2|295.8|300.07|297.67|296.88|294.48|0
1641228600000|2022-01-03 16:50:00|298.34|295.94|297.73|295.33|298.87|296.47|296.21|293.81|0
1641228900000|2022-01-03 16:55:00|297.8|295.4|297.8|295.4|298.6|296.2|296.87|294.47|0
1641229200000|2022-01-03 17:00:00|297.67|295.27|297.8|295.4|298.06|295.66|295.94|293.54|0
1641229500000|2022-01-03 17:05:00|297.66|295.26|298.33|295.93|298.73|296.33|296.47|294.07|0
1641229800000|2022-01-03 17:10:00|298.46|296.06|298.86|296.46|298.86|296.46|296.87|294.47|0
1641230100000|2022-01-03 17:15:00|298.72|296.32|298.86|296.46|299.12|296.72|297.93|295.53|0
1641230400000|2022-01-03 17:20:00|299.12|296.72|300.59|298.19|300.99|298.59|298.99|296.59|0
1641230700000|2022-01-03 17:25:00|300.52|298.12|300.58|298.18|300.72|298.32|299.79|297.39|0
1641231000000|2022-01-03 17:30:00|300.72|298.32|299.92|297.52|300.72|298.32|299.52|297.12|0
1641231300000|2022-01-03 17:35:00|300.05|297.65|299.38|296.98|300.32|297.92|298.98|296.58|0
1641231600000|2022-01-03 17:40:00|299.25|296.85|299.11|296.71|299.65|297.25|298.18|295.78|0
1641231900000|2022-01-03 17:45:00|299.38|296.98|299.78|297.38|300.04|297.64|299.38|296.98|0
1641232200000|2022-01-03 17:50:00|299.91|297.51|298.58|296.18|300.58|298.18|298.58|296.18|0
1641232500000|2022-01-03 17:55:00|298.71|296.31|298.71|296.31|299.24|296.84|298.44|296.04|0
1641232800000|2022-01-03 18:00:00|298.84|296.44|298.97|296.57|299.11|296.71|297.77|295.37|0
1641233100000|2022-01-03 18:05:00|299.1|296.7|298.04|295.64|299.1|296.7|297.9|295.5|0
1641233400000|2022-01-03 18:10:00|297.9|295.5|300.43|298.03|301.5|299.1|297.37|294.97|0
1641233700000|2022-01-03 18:15:00|300.3|297.9|300.7|298.3|301.37|298.97|300.03|297.63|0
1641234000000|2022-01-03 18:20:00|300.83|298.43|300.96|298.56|301.63|299.23|300.83|298.43|0
1641234300000|2022-01-03 18:25:00|301.1|298.7|301.23|298.83|301.9|299.5|300.96|298.56|0
1641234600000|2022-01-03 18:30:00|301.5|299.1|300.69|298.29|301.9|299.5|300.29|297.89|0
1641234900000|2022-01-03 18:35:00|300.83|298.43|300.82|298.42|301.23|298.83|300.56|298.16|0
1641235200000|2022-01-03 18:40:00|300.69|298.29|302.96|300.56|303.1|300.7|300.42|298.02|0
1641235500000|2022-01-03 18:45:00|303.1|300.7|302.96|300.56|303.1|300.7|302.02|299.62|0
1641235800000|2022-01-03 18:50:00|303.1|300.7|304.44|302.04|304.44|302.04|302.96|300.56|0
1641236100000|2022-01-03 18:55:00|304.57|302.17|304.84|302.44|304.98|302.58|304.03|301.63|0
1641236400000|2022-01-03 19:00:00|304.7|302.3|304.7|302.3|305.51|303.11|304.17|301.77|0
1641236700000|2022-01-03 19:05:00|304.57|302.17|306.18|303.78|306.59|304.19|304.16|301.76|0
1641237000000|2022-01-03 19:10:00|306.05|303.65|305.78|303.38|306.32|303.92|305.51|303.11|0
1641237300000|2022-01-03 19:15:00|305.64|303.24|305.77|303.37|306.32|303.92|305.1|302.7|0
1641237600000|2022-01-03 19:20:00|305.91|303.51|305.67|303.27|308.45|306.05|305.23|302.83|0
1641237900000|2022-01-03 19:25:00|305.8|303.4|306.74|304.34|306.75|304.35|305.53|303.13|0
1641238200000|2022-01-03 19:30:00|306.61|304.21|306.07|303.67|307.28|304.88|306.07|303.67|0
1641238500000|2022-01-03 19:35:00|306.2|303.8|307.42|305.02|307.42|305.02|305.93|303.53|0
1641238800000|2022-01-03 19:40:00|307.82|305.42|310.39|307.99|310.66|308.26|307.82|305.42|0
1641239100000|2022-01-03 19:45:00|310.26|307.86|309.71|307.31|310.8|308.4|309.31|306.91|0
1641239400000|2022-01-03 19:50:00|309.85|307.45|309.3|306.9|310.25|307.85|309.03|306.63|0
1641239700000|2022-01-03 19:55:00|309.17|306.77|308.35|305.95|309.17|306.77|308.08|305.68|0
1641240000000|2022-01-03 20:00:00|308.22|305.82|308.76|306.36|309.17|306.77|307.27|304.87|0
1641240300000|2022-01-03 20:05:00|308.62|306.22|308.76|306.36|309.03|306.63|307.81|305.41|0
1641240600000|2022-01-03 20:10:00|308.62|306.22|309.16|306.76|309.7|307.3|308.62|306.22|0
1641240900000|2022-01-03 20:15:00|309.3|306.9|309.02|306.62|309.7|307.3|308.35|305.95|0
1641241200000|2022-01-03 20:20:00|309.29|306.89|308.75|306.35|309.97|307.57|308.61|306.21|0
1641241500000|2022-01-03 20:25:00|308.89|306.49|309.15|306.75|309.7|307.3|308.61|306.21|0
1641241800000|2022-01-03 20:30:00|309.29|306.89|309.83|307.43|309.97|307.57|308.61|306.21|0
1641242100000|2022-01-03 20:35:00|309.97|307.57|309.29|306.89|311.05|308.65|308.74|306.34|0
1641242400000|2022-01-03 20:40:00|309.15|306.75|306.71|304.31|309.42|307.02|305.23|302.83|0
1641242700000|2022-01-03 20:45:00|306.58|304.18|310.77|308.37|310.77|308.37|306.31|303.91|0
1641243000000|2022-01-03 20:50:00|309.55|307.15|309.69|307.29|310.91|308.51|307.79|305.39|0
1641243300000|2022-01-03 20:55:00|309.82|307.42|310.91|308.51|311.18|308.78|307.93|305.53|0
1641243600000|2022-01-03 21:00:00|311.31|308.91|311.31|308.91|311.31|308.91|310.23|307.83|0
1641243900000|2022-01-03 21:05:00|311.45|309.05|311.02|308.62|312.74|310.34|310.63|308.23|0
1641244200000|2022-01-03 21:10:00|310.89|308.49|310.21|307.81|311.16|308.76|309.93|307.53|0
1641244500000|2022-01-03 21:15:00|310.54|307.74|311.49|308.69|311.49|308.69|310.54|307.74|0
1641244800000|2022-01-03 21:20:00|311.63|308.83|311.62|308.82|312.03|309.23|311.49|308.69|0
1641245100000|2022-01-03 21:25:00|311.49|308.69|311.21|308.41|311.9|309.1|311.08|308.28|0
1641245400000|2022-01-03 21:30:00|311.35|308.55|311.35|308.55|311.49|308.69|311.21|308.41|0
1641245700000|2022-01-03 21:35:00|311.21|308.41|311.89|309.09|312.03|309.23|311.21|308.41|0
1641246000000|2022-01-03 21:40:00|311.75|308.95|311.21|308.41|311.82|309.02|311.07|308.27|0
1641246300000|2022-01-03 21:45:00|311.34|308.54|310.12|307.32|311.34|308.54|310.12|307.32|0
1641246600000|2022-01-03 21:50:00|310.25|307.45|310.39|307.59|310.39|307.59|310.12|307.32|0
1641246900000|2022-01-03 21:55:00|310.45|307.65|310.32|307.52|310.52|307.72|310.12|307.32|0
1641247200000|2022-01-03 22:00:00|310.34|307.54|310.49|307.69|310.49|307.69|310.32|307.52|0
1641247500000|2022-01-03 22:05:00|310.51|307.71|310.59|307.79|310.6|307.8|310.49|307.69|0
1641247800000|2022-01-03 22:10:00|310.57|307.77|310.55|307.75|310.57|307.77|310.53|307.73|0
1641248100000|2022-01-03 22:15:00|310.57|307.77|310.61|307.81|310.61|307.81|310.45|307.65|0
1641248400000|2022-01-03 22:20:00|310.47|307.67|310.69|307.89|310.69|307.89|310.47|307.67|0
1641248700000|2022-01-03 22:25:00|310.59|307.79|310.68|307.88|310.7|307.9|310.59|307.79|0
1641249000000|2022-01-03 22:30:00|310.65|307.85|310.7|307.9|310.7|307.9|310.59|307.79|0
1641249300000|2022-01-03 22:35:00|310.68|307.88|310.6|307.8|310.72|307.92|310.6|307.8|0
1641249600000|2022-01-03 22:40:00|310.58|307.78|310.56|307.76|310.6|307.8|310.56|307.76|0
1641249900000|2022-01-03 22:45:00|310.44|307.64|310.48|307.68|310.5|307.7|310.4|307.6|0
1641250200000|2022-01-03 22:50:00|310.5|307.7|310.64|307.84|310.64|307.84|310.5|307.7|0
1641250500000|2022-01-03 22:55:00|310.65|307.85|310.67|307.87|310.71|307.91|310.51|307.71|0
1641250800000|2022-01-03 23:00:00|310.56|307.76|310.63|307.83|311.24|308.44|310.36|307.56|0
1641251100000|2022-01-03 23:05:00|310.77|307.97|311.04|308.24|311.17|308.37|310.63|307.83|0
1641251400000|2022-01-03 23:10:00|311.17|308.37|311.31|308.51|311.58|308.78|310.77|307.97|0
1641251700000|2022-01-03 23:15:00|311.37|308.57|311.03|308.23|311.44|308.64|310.83|308.03|0
1641252000000|2022-01-03 23:20:00|311.17|308.37|310.76|307.96|311.44|308.64|310.62|307.82|0
1641252300000|2022-01-03 23:25:00|310.83|308.03|310.35|307.55|310.83|308.03|310.35|307.55|0
1641252600000|2022-01-03 23:30:00|310.49|307.69|310.48|307.68|310.49|307.69|309.54|306.74|0
1641252900000|2022-01-03 23:35:00|310.35|307.55|309.8|307|310.35|307.55|309.53|306.73|0
1641253200000|2022-01-03 23:40:00|309.87|307.07|310.48|307.68|310.48|307.68|309.67|306.87|0
1641253500000|2022-01-03 23:45:00|310.62|307.82|310.07|307.27|310.62|307.82|309.8|307|0
1641253800000|2022-01-03 23:50:00|309.94|307.14|309.8|307|310|307.2|309.39|306.59|0
1641254100000|2022-01-03 23:55:00|309.73|306.93|309.39|306.59|309.93|307.13|308.98|306.18|0
1641254400000|2022-01-04 00:00:00|309.52|306.72|309.45|306.65|309.79|306.99|308.44|305.64|0
1641254700000|2022-01-04 00:05:00|309.32|306.52|308.98|306.18|309.32|306.52|308.71|305.91|0
1641255000000|2022-01-04 00:10:00|308.84|306.04|309.25|306.45|309.52|306.72|308.84|306.04|0
1641255300000|2022-01-04 00:15:00|309.38|306.58|309.38|306.58|309.52|306.72|308.57|305.77|0
1641255600000|2022-01-04 00:20:00|309.31|306.51|308.97|306.17|309.52|306.72|308.84|306.04|0
1641255900000|2022-01-04 00:25:00|309.11|306.31|309.04|306.24|309.51|306.71|308.97|306.17|0
1641256200000|2022-01-04 00:30:00|308.97|306.17|309.1|306.3|309.38|306.58|308.76|305.96|0
1641256500000|2022-01-04 00:35:00|309.03|306.23|309.1|306.3|309.37|306.57|308.83|306.03|0
1641256800000|2022-01-04 00:40:00|308.97|306.17|309.1|306.3|309.24|306.44|308.49|305.69|0
1641257100000|2022-01-04 00:45:00|309.24|306.44|310.05|307.25|310.05|307.25|309.24|306.44|0
1641257400000|2022-01-04 00:50:00|310.18|307.38|310.45|307.65|310.59|307.79|309.91|307.11|0
1641257700000|2022-01-04 00:55:00|310.32|307.52|310.18|307.38|310.92|308.12|310.04|307.24|0
1641258000000|2022-01-04 01:00:00|310.04|307.24|309.36|306.56|310.04|307.24|309.09|306.29|0
1641258300000|2022-01-04 01:05:00|309.5|306.7|310.38|307.58|310.45|307.65|309.5|306.7|0
1641258600000|2022-01-04 01:10:00|310.45|307.65|310.85|308.05|310.85|308.05|309.9|307.1|0
1641258900000|2022-01-04 01:15:00|310.72|307.92|310.58|307.78|311.26|308.46|310.58|307.78|0
1641259200000|2022-01-04 01:20:00|310.44|307.64|310.85|308.05|310.98|308.18|310.44|307.64|0
1641259500000|2022-01-04 01:25:00|310.91|308.11|310.71|307.91|311.05|308.25|310.57|307.77|0
1641259800000|2022-01-04 01:30:00|310.57|307.77|310.16|307.36|310.71|307.91|310.16|307.36|0
1641260100000|2022-01-04 01:35:00|310.3|307.5|310.77|307.97|310.98|308.18|310.16|307.36|0
1641260400000|2022-01-04 01:40:00|310.71|307.91|310.84|308.04|311.11|308.31|310.43|307.63|0
1641260700000|2022-01-04 01:45:00|310.98|308.18|310.57|307.77|311.38|308.58|310.57|307.77|0
1641261000000|2022-01-04 01:50:00|310.7|307.9|310.29|307.49|310.77|307.97|310.16|307.36|0
1641261300000|2022-01-04 01:55:00|310.36|307.56|310.15|307.35|310.7|307.9|310.15|307.35|0
1641261600000|2022-01-04 02:00:00|310.29|307.49|310.08|307.28|310.7|307.9|310.08|307.28|0
1641261900000|2022-01-04 02:05:00|310.02|307.22|310.15|307.35|310.56|307.76|309.88|307.08|0
1641262200000|2022-01-04 02:10:00|310.22|307.42|310.42|307.62|310.56|307.76|310.22|307.42|0
1641262500000|2022-01-04 02:15:00|310.56|307.76|310.55|307.75|310.96|308.16|310.42|307.62|0
1641262800000|2022-01-04 02:20:00|310.42|307.62|310.82|308.02|310.96|308.16|310.28|307.48|0
1641263100000|2022-01-04 02:25:00|310.75|307.95|310.96|308.16|310.96|308.16|310.55|307.75|0
1641263400000|2022-01-04 02:30:00|310.82|308.02|310.82|308.02|310.96|308.16|310.41|307.61|0
1641263700000|2022-01-04 02:35:00|310.75|307.95|310.95|308.15|311.09|308.29|310.41|307.61|0
1641264000000|2022-01-04 02:40:00|310.82|308.02|311.22|308.42|311.22|308.42|310.82|308.02|0
1641264300000|2022-01-04 02:45:00|311.36|308.56|311.22|308.42|311.49|308.69|310.95|308.15|0
1641264600000|2022-01-04 02:50:00|311.36|308.56|311.9|309.1|311.9|309.1|311.29|308.49|0
1641264900000|2022-01-04 02:55:00|311.76|308.96|312.58|309.78|312.72|309.92|311.63|308.83|0
1641265200000|2022-01-04 03:00:00|312.64|309.84|312.03|309.23|312.85|310.05|311.9|309.1|0
1641265500000|2022-01-04 03:05:00|311.9|309.1|311.76|308.96|312.03|309.23|311.55|308.75|0
1641265800000|2022-01-04 03:10:00|311.62|308.82|311.76|308.96|311.89|309.09|311.62|308.82|0
1641266100000|2022-01-04 03:15:00|311.89|309.09|312.3|309.5|312.3|309.5|311.89|309.09|0
1641266400000|2022-01-04 03:20:00|312.43|309.63|312.98|310.18|313.11|310.31|312.3|309.5|0
1641266700000|2022-01-04 03:25:00|312.84|310.04|312.84|310.04|313.11|310.31|312.84|310.04|0
1641267000000|2022-01-04 03:30:00|312.98|310.18|313.04|310.24|313.11|310.31|312.7|309.9|0
1641267300000|2022-01-04 03:35:00|313.11|310.31|312.97|310.17|313.11|310.31|312.7|309.9|0
1641267600000|2022-01-04 03:40:00|313.04|310.24|313.38|310.58|313.38|310.58|312.97|310.17|0
1641267900000|2022-01-04 03:45:00|313.24|310.44|313.24|310.44|313.51|310.71|313.24|310.44|0
1641268200000|2022-01-04 03:50:00|313.1|310.3|312.83|310.03|313.1|310.3|312.83|310.03|0
1641268500000|2022-01-04 03:55:00|312.89|310.09|313.1|310.3|313.24|310.44|312.83|310.03|0
1641268800000|2022-01-04 04:00:00|313.24|310.44|313.23|310.43|313.37|310.57|313.1|310.3|0
1641269100000|2022-01-04 04:05:00|313.1|310.3|313.37|310.57|313.37|310.57|312.96|310.16|0
1641269400000|2022-01-04 04:10:00|313.23|310.43|313.37|310.57|313.37|310.57|313.23|310.43|0
1641269700000|2022-01-04 04:15:00|313.23|310.43|313.64|310.84|313.64|310.84|313.23|310.43|0
1641270000000|2022-01-04 04:20:00|313.77|310.97|314.87|312.07|314.87|312.07|313.77|310.97|0
1641270300000|2022-01-04 04:25:00|314.73|311.93|314.93|312.13|315|312.2|314.46|311.66|0
1641270600000|2022-01-04 04:30:00|314.86|312.06|314.86|312.06|315.14|312.34|314.86|312.06|0
1641270900000|2022-01-04 04:35:00|315|312.2|314.86|312.06|315|312.2|314.72|311.92|0
1641271200000|2022-01-04 04:40:00|314.72|311.92|314.86|312.06|315|312.2|314.72|311.92|0
1641271500000|2022-01-04 04:45:00|315|312.2|315.13|312.33|315.27|312.47|314.86|312.06|0
1641271800000|2022-01-04 04:50:00|315.2|312.4|315.81|313.01|315.81|313.01|315.13|312.33|0
1641272100000|2022-01-04 04:55:00|315.68|312.88|315.54|312.74|315.68|312.88|315.54|312.74|0
1641272400000|2022-01-04 05:00:00|315.67|312.87|315.67|312.87|315.95|313.15|315.54|312.74|0
1641272700000|2022-01-04 05:05:00|315.81|313.01|315.81|313.01|315.81|313.01|315.67|312.87|0
1641273000000|2022-01-04 05:10:00|315.94|313.14|316.08|313.28|316.22|313.42|315.81|313.01|0
1641273300000|2022-01-04 05:15:00|315.94|313.14|316.76|313.96|316.76|313.96|315.87|313.07|0
1641273600000|2022-01-04 05:20:00|316.63|313.83|316.9|314.1|316.9|314.1|316.62|313.82|0
1641273900000|2022-01-04 05:25:00|316.76|313.96|317.03|314.23|317.03|314.23|316.49|313.69|0
1641274200000|2022-01-04 05:30:00|316.9|314.1|316.89|314.09|317.03|314.23|316.62|313.82|0
1641274500000|2022-01-04 05:35:00|317.03|314.23|317.03|314.23|317.17|314.37|316.89|314.09|0
1641274800000|2022-01-04 05:40:00|316.89|314.09|317.17|314.37|317.3|314.5|316.89|314.09|0
1641275100000|2022-01-04 05:45:00|317.03|314.23|317.3|314.5|317.3|314.5|317.03|314.23|0
1641275400000|2022-01-04 05:50:00|317.16|314.36|317.3|314.5|317.3|314.5|317.03|314.23|0
1641275700000|2022-01-04 05:55:00|317.16|314.36|317.02|314.22|317.44|314.64|317.02|314.22|0
1641276000000|2022-01-04 06:00:00|317.16|314.36|317.16|314.36|317.16|314.36|316.88|314.08|0
1641276300000|2022-01-04 06:05:00|317.22|314.42|317.43|314.63|317.71|314.91|317.16|314.36|0
1641276600000|2022-01-04 06:10:00|317.57|314.77|317.43|314.63|317.7|314.9|317.43|314.63|0
1641276900000|2022-01-04 06:15:00|317.36|314.56|316.33|313.53|317.36|314.56|316.33|313.53|0
1641277200000|2022-01-04 06:20:00|316.19|313.39|316.46|313.66|316.46|313.66|316.05|313.25|0
1641277500000|2022-01-04 06:25:00|316.33|313.53|316.11|313.31|316.46|313.66|316.05|313.25|0
1641277800000|2022-01-04 06:30:00|316.05|313.25|316.46|313.66|316.46|313.66|316.05|313.25|0
1641278100000|2022-01-04 06:35:00|316.6|313.8|316.59|313.79|316.73|313.93|316.32|313.52|0
1641278400000|2022-01-04 06:40:00|316.73|313.93|316.66|313.86|317.01|314.21|316.59|313.79|0
1641278700000|2022-01-04 06:45:00|316.59|313.79|316.73|313.93|316.87|314.07|316.25|313.45|0
1641279000000|2022-01-04 06:50:00|316.59|313.79|316.73|313.93|317|314.2|316.45|313.65|0
1641279300000|2022-01-04 06:55:00|316.79|313.99|316.59|313.79|316.86|314.06|316.45|313.65|0
1641279600000|2022-01-04 07:00:00|316.31|313.51|315.49|312.69|316.31|313.51|315.21|312.41|0
1641279900000|2022-01-04 07:05:00|315.35|312.55|314.94|312.14|315.62|312.82|314.8|312|0
1641280200000|2022-01-04 07:10:00|315|312.2|315.62|312.82|315.76|312.96|314.8|312|0
1641280500000|2022-01-04 07:15:00|315.69|312.89|315.21|312.41|315.76|312.96|315.07|312.27|0
1641280800000|2022-01-04 07:20:00|315.07|312.27|315.07|312.27|315.21|312.41|314.79|311.99|0
1641281100000|2022-01-04 07:25:00|315.13|312.33|315.2|312.4|315.61|312.81|315.07|312.27|0
1641281400000|2022-01-04 07:30:00|315.27|312.47|315.89|313.09|316.02|313.22|315.27|312.47|0
1641281700000|2022-01-04 07:35:00|315.75|312.95|315.88|313.08|316.16|313.36|315.61|312.81|0
1641282000000|2022-01-04 07:40:00|315.75|312.95|316.57|313.77|316.57|313.77|315.75|312.95|0
1641282300000|2022-01-04 07:45:00|316.5|313.7|316.15|313.35|316.57|313.77|315.88|313.08|0
1641282600000|2022-01-04 07:50:00|316.02|313.22|316.56|313.76|316.84|314.04|316.02|313.22|0
1641282900000|2022-01-04 07:55:00|316.43|313.63|316.97|314.17|317.04|314.24|316.01|313.21|0
1641283200000|2022-01-04 08:00:00|317.11|314.31|316.29|313.49|317.11|314.31|315.6|312.8|0
1641283500000|2022-01-04 08:05:00|315.95|313.55|315.53|313.13|316.91|314.51|315.4|313|0
1641283800000|2022-01-04 08:10:00|315.46|313.06|314.85|312.45|315.53|313.13|314.71|312.31|0
1641284100000|2022-01-04 08:15:00|314.98|312.58|315.67|313.27|315.67|313.27|314.44|312.04|0
1641284400000|2022-01-04 08:20:00|315.53|313.13|316.21|313.81|316.35|313.95|315.26|312.86|0
1641284700000|2022-01-04 08:25:00|316.08|313.68|317.54|315.14|317.54|315.14|315.53|313.13|0
1641285000000|2022-01-04 08:30:00|317.68|315.28|317.54|315.14|317.82|315.42|316.79|314.39|0
1641285300000|2022-01-04 08:35:00|317.47|315.07|317.68|315.28|317.95|315.55|317.13|314.73|0
1641285600000|2022-01-04 08:40:00|317.81|315.41|316.58|314.18|318.36|315.96|316.58|314.18|0
1641285900000|2022-01-04 08:45:00|316.71|314.31|317.12|314.72|317.26|314.86|316.58|314.18|0
1641286200000|2022-01-04 08:50:00|317.05|314.65|316.91|314.51|317.26|314.86|316.44|314.04|0
1641286500000|2022-01-04 08:55:00|316.85|314.45|316.5|314.1|317.05|314.65|316.02|313.62|0
1641286800000|2022-01-04 09:00:00|316.43|314.03|316.84|314.44|316.98|314.58|316.3|313.9|0
1641287100000|2022-01-04 09:05:00|316.71|314.31|316.84|314.44|317.18|314.78|316.63|314.23|0
1641287400000|2022-01-04 09:10:00|316.98|314.58|317.25|314.85|317.39|314.99|316.84|314.44|0
1641287700000|2022-01-04 09:15:00|317.39|314.99|317.8|315.4|317.8|315.4|317.25|314.85|0
1641288000000|2022-01-04 09:20:00|317.66|315.26|317.38|314.98|317.8|315.4|317.25|314.85|0
1641288300000|2022-01-04 09:25:00|317.52|315.12|317.24|314.84|317.52|315.12|317.11|314.71|0
1641288600000|2022-01-04 09:30:00|317.17|314.77|316.69|314.29|317.38|314.98|316.69|314.29|0
1641288900000|2022-01-04 09:35:00|316.56|314.16|316.83|314.43|316.97|314.57|316.35|313.95|0
1641289200000|2022-01-04 09:40:00|316.89|314.49|317.51|315.11|317.51|315.11|316.55|314.15|0
1641289500000|2022-01-04 09:45:00|317.37|314.97|317.51|315.11|317.65|315.25|317.24|314.84|0
1641289800000|2022-01-04 09:50:00|317.65|315.25|317.65|315.25|317.92|315.52|317.65|315.25|0
1641290100000|2022-01-04 09:55:00|317.51|315.11|318.06|315.66|318.06|315.66|317.51|315.11|0
1641290400000|2022-01-04 10:00:00|318.19|315.79|318.88|316.48|318.88|316.48|318.19|315.79|0
1641290700000|2022-01-04 10:05:00|318.74|316.34|319.7|317.3|319.84|317.44|318.46|316.06|0
1641291000000|2022-01-04 10:10:00|319.56|317.16|320.66|318.26|321.35|318.95|319.56|317.16|0
1641291300000|2022-01-04 10:15:00|320.53|318.13|320.94|318.54|320.94|318.54|320.11|317.71|0
1641291600000|2022-01-04 10:20:00|321.08|318.68|322.18|319.78|322.32|319.92|320.8|318.4|0
1641291900000|2022-01-04 10:25:00|322.32|319.92|322.32|319.92|322.59|320.19|321.76|319.36|0
1641292200000|2022-01-04 10:30:00|322.38|319.98|322.73|320.33|322.87|320.47|322.04|319.64|0
1641292500000|2022-01-04 10:35:00|322.59|320.19|322.17|319.77|322.73|320.33|321.9|319.5|0
1641292800000|2022-01-04 10:40:00|322.31|319.91|322.72|320.32|322.73|320.33|322.03|319.63|0
1641293100000|2022-01-04 10:45:00|322.79|320.39|323.42|321.02|323.7|321.3|322.17|319.77|0
1641293400000|2022-01-04 10:50:00|323.56|321.16|322.73|320.33|323.7|321.3|322.73|320.33|0
1641293700000|2022-01-04 10:55:00|322.87|320.47|323.56|321.16|323.56|321.16|322.73|320.33|0
1641294000000|2022-01-04 11:00:00|323.42|321.02|324.25|321.85|324.8|322.4|322.73|320.33|0
1641294300000|2022-01-04 11:05:00|324.39|321.99|324.94|322.54|325.08|322.68|324.18|321.78|0
1641294600000|2022-01-04 11:10:00|325.22|322.82|325.08|322.68|325.49|323.09|324.8|322.4|0
1641294900000|2022-01-04 11:15:00|325.14|322.74|324.94|322.54|325.35|322.95|324.8|322.4|0
1641295200000|2022-01-04 11:20:00|325.07|322.67|326.1|323.7|326.52|324.12|324.8|322.4|0
1641295500000|2022-01-04 11:25:00|325.82|323.42|325.55|323.15|326.1|323.7|325.27|322.87|0
1641295800000|2022-01-04 11:30:00|325.47|323.07|325.13|322.73|325.82|323.42|325.13|322.73|0
1641296100000|2022-01-04 11:35:00|324.99|322.59|325.54|323.14|325.68|323.28|324.85|322.45|0
1641296400000|2022-01-04 11:40:00|325.61|323.21|325.12|322.72|325.61|323.21|324.99|322.59|0
1641296700000|2022-01-04 11:45:00|325.26|322.86|325.54|323.14|325.54|323.14|325.12|322.72|0
1641297000000|2022-01-04 11:50:00|325.68|323.28|325.81|323.41|325.81|323.41|325.54|323.14|0
1641297300000|2022-01-04 11:55:00|325.67|323.27|324.7|322.3|325.81|323.41|324.56|322.16|0
1641297600000|2022-01-04 12:00:00|324.56|322.16|324.29|321.89|324.84|322.44|324.29|321.89|0
1641297900000|2022-01-04 12:05:00|324.42|322.02|324.56|322.16|324.98|322.58|324.29|321.89|0
1641298200000|2022-01-04 12:10:00|324.42|322.02|323.87|321.47|324.97|322.57|323.87|321.47|0
1641298500000|2022-01-04 12:15:00|323.73|321.33|323.73|321.33|324.28|321.88|323.59|321.19|0
1641298800000|2022-01-04 12:20:00|323.79|321.39|322.21|319.81|324|321.6|322.07|319.67|0
1641299100000|2022-01-04 12:25:00|322.07|319.67|321.25|318.85|322.07|319.67|320.28|317.88|0
1641299400000|2022-01-04 12:30:00|321.11|318.71|322.48|320.08|322.48|320.08|320.7|318.3|0
1641299700000|2022-01-04 12:35:00|322.34|319.94|321.38|318.98|322.62|320.22|321.38|318.98|0
1641300000000|2022-01-04 12:40:00|321.52|319.12|321.93|319.53|322.48|320.08|321.24|318.84|0
1641300300000|2022-01-04 12:45:00|321.65|319.25|321.65|319.25|322.34|319.94|321.51|319.11|0
1641300600000|2022-01-04 12:50:00|321.51|319.11|321.37|318.97|321.79|319.39|320.96|318.56|0
1641300900000|2022-01-04 12:55:00|321.51|319.11|322.47|320.07|322.75|320.35|321.37|318.97|0
1641301200000|2022-01-04 13:00:00|322.4|320|322.19|319.79|322.75|320.35|321.92|319.52|0
1641301500000|2022-01-04 13:05:00|322.33|319.93|322.88|320.48|323.02|320.62|322.06|319.66|0
1641301800000|2022-01-04 13:10:00|322.74|320.34|323.71|321.31|323.71|321.31|322.67|320.27|0
1641302100000|2022-01-04 13:15:00|323.57|321.17|324.12|321.72|324.26|321.86|323.02|320.62|0
1641302400000|2022-01-04 13:20:00|323.98|321.58|325.08|322.68|325.64|323.24|323.98|321.58|0
1641302700000|2022-01-04 13:25:00|325.22|322.82|324.8|322.4|325.36|322.96|324.18|321.78|0
1641303000000|2022-01-04 13:30:00|324.73|322.33|324.11|321.71|325.08|322.68|323.97|321.57|0
1641303300000|2022-01-04 13:35:00|323.97|321.57|323.97|321.57|324.11|321.71|323.14|320.74|0
1641303600000|2022-01-04 13:40:00|323.83|321.43|324.11|321.71|324.38|321.98|323.56|321.16|0
1641303900000|2022-01-04 13:45:00|323.97|321.57|323.14|320.74|324.11|321.71|323.14|320.74|0
1641304200000|2022-01-04 13:50:00|323.28|320.88|324.45|322.05|324.52|322.12|323.28|320.88|0
1641304500000|2022-01-04 13:55:00|324.38|321.98|324.38|321.98|324.66|322.26|324.24|321.84|0
1641304800000|2022-01-04 14:00:00|324.52|322.12|323|320.6|324.93|322.53|323|320.6|0
1641305100000|2022-01-04 14:05:00|323.13|320.73|324.1|321.7|324.24|321.84|323.13|320.73|0
1641305400000|2022-01-04 14:10:00|324.03|321.63|324.65|322.25|325.2|322.8|323.96|321.56|0
1641305700000|2022-01-04 14:15:00|324.51|322.11|324.37|321.97|324.79|322.39|324.09|321.69|0
1641306000000|2022-01-04 14:20:00|324.51|322.11|324.78|322.38|324.78|322.38|324.37|321.97|0
1641306300000|2022-01-04 14:25:00|324.64|322.24|323.81|321.41|324.64|322.24|323.4|321|0
1641306600000|2022-01-04 14:30:00|323.95|321.55|325.47|323.07|325.75|323.35|322.43|320.03|0
1641306900000|2022-01-04 14:35:00|325.05|322.65|326.02|323.62|327.27|324.87|323.53|321.13|0
1641307200000|2022-01-04 14:40:00|326.16|323.76|326.02|323.62|327.41|325.01|324.91|322.51|0
1641307500000|2022-01-04 14:45:00|325.88|323.48|325.19|322.79|326.71|324.31|325.19|322.79|0
1641307800000|2022-01-04 14:50:00|325.05|322.65|326.57|324.17|326.57|324.17|323.67|321.27|0
1641308100000|2022-01-04 14:55:00|326.85|324.45|325.74|323.34|326.99|324.59|325.18|322.78|0
1641308400000|2022-01-04 15:00:00|325.66|323.26|323.52|321.12|325.74|323.34|322.01|319.61|0
1641308700000|2022-01-04 15:05:00|323.38|320.98|324.21|321.81|324.21|321.81|322.56|320.16|0
1641309000000|2022-01-04 15:10:00|324.07|321.67|322.97|320.57|325.04|322.64|322.14|319.74|0
1641309300000|2022-01-04 15:15:00|323.1|320.7|321.73|319.33|323.79|321.39|321.45|319.05|0
1641309600000|2022-01-04 15:20:00|321.86|319.46|322.96|320.56|324.07|321.67|321.17|318.77|0
1641309900000|2022-01-04 15:25:00|323.03|320.63|325.31|322.91|325.31|322.91|320.62|318.22|0
1641310200000|2022-01-04 15:30:00|325.03|322.63|322.54|320.14|326.28|323.88|322.47|320.07|0
1641310500000|2022-01-04 15:35:00|322.96|320.56|320.21|317.81|323.1|320.7|320.21|317.81|0
1641310800000|2022-01-04 15:40:00|320.48|318.08|317.85|315.45|321.72|319.32|317.03|314.63|0
1641311100000|2022-01-04 15:45:00|317.58|315.18|318.26|315.86|319.08|316.68|317.03|314.63|0
1641311400000|2022-01-04 15:50:00|318.4|316|316.48|314.08|318.81|316.41|316.07|313.67|0
1641311700000|2022-01-04 15:55:00|316.34|313.94|313.34|310.94|316.34|313.94|312.67|310.27|0
1641312000000|2022-01-04 16:00:00|313.21|310.81|305.88|303.48|313.34|310.94|305.61|303.21|0
1641312300000|2022-01-04 16:05:00|306.15|303.75|310.53|308.13|310.93|308.53|306.15|303.75|0
1641312600000|2022-01-04 16:10:00|310.39|307.99|310.79|308.39|311.07|308.67|308.64|306.24|0
1641312900000|2022-01-04 16:15:00|310.66|308.26|309.98|307.58|310.66|308.26|308.63|306.23|0
1641313200000|2022-01-04 16:20:00|310.12|307.72|308.9|306.5|310.12|307.72|306.88|304.48|0
1641313500000|2022-01-04 16:25:00|308.76|306.36|309.44|307.04|309.71|307.31|307.15|304.75|0
1641313800000|2022-01-04 16:30:00|309.3|306.9|312.14|309.74|312.14|309.74|309.03|306.63|0
1641314100000|2022-01-04 16:35:00|312|309.6|312.41|310.01|312.41|310.01|311.19|308.79|0
1641314400000|2022-01-04 16:40:00|312.27|309.87|312.81|310.41|312.81|310.41|311.05|308.65|0
1641314700000|2022-01-04 16:45:00|312.95|310.55|314.58|312.18|315.12|312.72|312.68|310.28|0
1641315000000|2022-01-04 16:50:00|314.44|312.04|314.44|312.04|314.72|312.32|313.49|311.09|0
1641315300000|2022-01-04 16:55:00|314.31|311.91|312.54|310.14|314.58|312.18|311.99|309.59|0
1641315600000|2022-01-04 17:00:00|312.33|309.93|311.45|309.05|312.94|310.54|311.04|308.64|0
1641315900000|2022-01-04 17:05:00|311.72|309.32|311.31|308.91|312.13|309.73|310.5|308.1|0
1641316200000|2022-01-04 17:10:00|311.45|309.05|313.48|311.08|313.62|311.22|311.31|308.91|0
1641316500000|2022-01-04 17:15:00|313.34|310.94|310.88|308.48|315.9|313.5|310.88|308.48|0
1641316800000|2022-01-04 17:20:00|310.75|308.35|310.2|307.8|311.29|308.89|310.2|307.8|0
1641317100000|2022-01-04 17:25:00|310.06|307.66|309.79|307.39|310.74|308.34|309.66|307.26|0
1641317400000|2022-01-04 17:30:00|309.66|307.26|308.98|306.58|309.66|307.26|308.16|305.76|0
1641317700000|2022-01-04 17:35:00|309.11|306.71|309.24|306.84|310.06|307.66|309.11|306.71|0
1641318000000|2022-01-04 17:40:00|309.38|306.98|308.29|305.89|309.52|307.12|308.16|305.76|0
1641318300000|2022-01-04 17:45:00|308.43|306.03|307.48|305.08|309.44|307.04|307.08|304.68|0
1641318600000|2022-01-04 17:50:00|307.75|305.35|306.94|304.54|308.29|305.89|306.4|304|0
1641318900000|2022-01-04 17:55:00|307.07|304.67|305.72|303.32|307.34|304.94|305.18|302.78|0
1641319200000|2022-01-04 18:00:00|305.59|303.19|306.53|304.13|306.8|304.4|304.78|302.38|0
1641319500000|2022-01-04 18:05:00|306.39|303.99|307.34|304.94|308.42|306.02|306.39|303.99|0
1641319800000|2022-01-04 18:10:00|306.93|304.53|306.39|303.99|307.34|304.94|306.12|303.72|0
1641320100000|2022-01-04 18:15:00|306.53|304.13|305.11|302.71|306.8|304.4|304.91|302.51|0
1641320400000|2022-01-04 18:20:00|305.18|302.78|305.85|303.45|306.12|303.72|304.64|302.24|0
1641320700000|2022-01-04 18:25:00|305.71|303.31|305.71|303.31|307.33|304.93|305.31|302.91|0
1641321000000|2022-01-04 18:30:00|305.58|303.18|301.95|299.55|305.71|303.31|301.82|299.42|0
1641321300000|2022-01-04 18:35:00|302.08|299.68|303.42|301.02|304.09|301.69|301.55|299.15|0
1641321600000|2022-01-04 18:40:00|303.15|300.75|303.42|301.02|303.96|301.56|302.62|300.22|0
1641321900000|2022-01-04 18:45:00|303.29|300.89|303.15|300.75|304.09|301.69|303.02|300.62|0
1641322200000|2022-01-04 18:50:00|303.02|300.62|301.41|299.01|303.02|300.62|300.47|298.07|0
1641322500000|2022-01-04 18:55:00|301.27|298.87|299.94|297.54|301.27|298.87|299.41|297.01|0
1641322800000|2022-01-04 19:00:00|299.67|297.27|302.88|300.48|302.88|300.48|299.67|297.27|0
1641323100000|2022-01-04 19:05:00|302.74|300.34|301.67|299.27|303.01|300.61|301.27|298.87|0
1641323400000|2022-01-04 19:10:00|301.54|299.14|303.68|301.28|303.68|301.28|301.13|298.73|0
1641323700000|2022-01-04 19:15:00|303.81|301.41|304.76|302.36|305.3|302.9|301.74|299.34|0
1641324000000|2022-01-04 19:20:00|304.63|302.23|303.69|301.29|305.17|302.77|303.55|301.15|0
1641324300000|2022-01-04 19:25:00|303.55|301.15|304.63|302.23|305.16|302.76|303.55|301.15|0
1641324600000|2022-01-04 19:30:00|304.76|302.36|306.78|304.38|308.4|306|304.49|302.09|0
1641324900000|2022-01-04 19:35:00|307.05|304.65|306.51|304.11|307.18|304.78|306.24|303.84|0
1641325200000|2022-01-04 19:40:00|306.64|304.24|308.8|306.4|308.93|306.53|306.51|304.11|0
1641325500000|2022-01-04 19:45:00|308.53|306.13|309.07|306.67|309.61|307.21|308.12|305.72|0
1641325800000|2022-01-04 19:50:00|309.34|306.94|309.61|307.21|310.15|307.75|308.8|306.4|0
1641326100000|2022-01-04 19:55:00|309.34|306.94|309.33|306.93|309.67|307.27|308.93|306.53|0
1641326400000|2022-01-04 20:00:00|309.47|307.07|310.82|308.42|310.96|308.56|309.33|306.93|0
1641326700000|2022-01-04 20:05:00|310.69|308.29|310.96|308.56|311.23|308.83|310.28|307.88|0
1641327000000|2022-01-04 20:10:00|311.09|308.69|311.91|309.51|312.32|309.92|311.09|308.69|0
1641327300000|2022-01-04 20:15:00|312.04|309.64|312.04|309.64|312.59|310.19|311.09|308.69|0
1641327600000|2022-01-04 20:20:00|312.18|309.78|313.27|310.87|314.09|311.69|312.18|309.78|0
1641327900000|2022-01-04 20:25:00|313.4|311|313.95|311.55|314.22|311.82|312.58|310.18|0
1641328200000|2022-01-04 20:30:00|314.08|311.68|312.85|310.45|314.08|311.68|312.17|309.77|0
1641328500000|2022-01-04 20:35:00|312.58|310.18|312.61|310.21|315.77|313.37|312.06|309.66|0
1641328800000|2022-01-04 20:40:00|312.74|310.34|314.11|311.71|314.66|312.26|312.34|309.94|0
1641329100000|2022-01-04 20:45:00|314.25|311.85|315.61|313.21|315.75|313.35|313.97|311.57|0
1641329400000|2022-01-04 20:50:00|315.06|312.66|313.15|310.75|317.26|314.86|313.15|310.75|0
1641329700000|2022-01-04 20:55:00|312.06|309.66|312.5|310.1|315.49|313.09|310.97|308.57|0
1641330000000|2022-01-04 21:00:00|312.91|310.51|312.23|309.83|313.45|311.05|311.68|309.28|0
1641330300000|2022-01-04 21:05:00|312.09|309.69|312.49|310.09|313.17|310.77|311.95|309.55|0
1641330600000|2022-01-04 21:10:00|312.36|309.96|311.82|309.42|312.49|310.09|311.41|309.01|0
1641330900000|2022-01-04 21:15:00|311.74|308.94|312.96|310.16|312.96|310.16|311.61|308.81|0
1641331200000|2022-01-04 21:20:00|313.23|310.43|313.23|310.43|313.37|310.57|312.96|310.16|0
1641331500000|2022-01-04 21:25:00|313.1|310.3|312.55|309.75|313.23|310.43|312.28|309.48|0
1641331800000|2022-01-04 21:30:00|312.42|309.62|312.01|309.21|312.69|309.89|311.74|308.94|0
1641332100000|2022-01-04 21:35:00|312.28|309.48|312.41|309.61|312.55|309.75|312.14|309.34|0
1641332400000|2022-01-04 21:40:00|312.55|309.75|312.82|310.02|312.95|310.15|312.55|309.75|0
1641332700000|2022-01-04 21:45:00|312.75|309.95|312.54|309.74|312.82|310.02|312.14|309.34|0
1641333000000|2022-01-04 21:50:00|312.41|309.61|312.41|309.61|312.41|309.61|312.27|309.47|0
1641333300000|2022-01-04 21:55:00|312.54|309.74|312.95|310.15|313.01|310.21|312.27|309.47|0
1641333600000|2022-01-04 22:00:00|312.81|310.01|312.57|309.77|312.81|310.01|312.57|309.77|0
1641333900000|2022-01-04 22:05:00|312.75|309.95|312.66|309.86|312.79|309.99|312.66|309.86|0
1641334200000|2022-01-04 22:10:00|312.63|309.83|312.61|309.81|312.66|309.86|312.57|309.77|0
1641334500000|2022-01-04 22:15:00|312.53|309.73|312.7|309.9|312.7|309.9|312.49|309.69|0
1641334800000|2022-01-04 22:20:00|312.62|309.82|312.82|310.02|312.88|310.08|312.62|309.82|0
1641335100000|2022-01-04 22:25:00|312.7|309.9|312.72|309.92|312.84|310.04|312.7|309.9|0
1641335400000|2022-01-04 22:30:00|312.74|309.94|312.56|309.76|312.82|310.02|312.56|309.76|0
1641335700000|2022-01-04 22:35:00|312.62|309.82|312.5|309.7|312.62|309.82|312.48|309.68|0
1641336000000|2022-01-04 22:40:00|312.49|309.69|312.49|309.69|312.55|309.75|312.48|309.68|0
1641336300000|2022-01-04 22:45:00|312.51|309.71|312.53|309.73|312.54|309.74|312.46|309.66|0
1641336600000|2022-01-04 22:50:00|312.51|309.71|312.53|309.73|312.53|309.73|312.51|309.71|0
1641336900000|2022-01-04 22:55:00|312.63|309.83|312.53|309.73|312.63|309.83|312.43|309.63|0
1641337200000|2022-01-04 23:00:00|312.72|309.92|312.65|309.85|313.26|310.46|312.38|309.58|0
1641337500000|2022-01-04 23:05:00|312.78|309.98|311.83|309.03|313.05|310.25|311.83|309.03|0
1641337800000|2022-01-04 23:10:00|312.1|309.3|312.17|309.37|312.51|309.71|311.97|309.17|0
1641338100000|2022-01-04 23:15:00|312.1|309.3|310.88|308.08|312.1|309.3|310.88|308.08|0
1641338400000|2022-01-04 23:20:00|311.02|308.22|310.34|307.54|311.02|308.22|310.07|307.27|0
1641338700000|2022-01-04 23:25:00|310.27|307.47|310.74|307.94|311.42|308.62|310.07|307.27|0
1641339000000|2022-01-04 23:30:00|310.61|307.81|310.47|307.67|310.61|307.81|309.93|307.13|0
1641339300000|2022-01-04 23:35:00|310.4|307.6|310.6|307.8|310.74|307.94|310.2|307.4|0
1641339600000|2022-01-04 23:40:00|310.47|307.67|310.2|307.4|310.74|307.94|309.93|307.13|0
1641339900000|2022-01-04 23:45:00|310.33|307.53|309.52|306.72|310.33|307.53|309.38|306.58|0
1641340200000|2022-01-04 23:50:00|309.58|306.78|309.92|307.12|310.19|307.39|309.52|306.72|0
1641340500000|2022-01-04 23:55:00|310.06|307.26|309.92|307.12|310.32|307.52|309.65|306.85|0
1641340800000|2022-01-05 00:00:00|309.98|307.18|309.24|306.44|310.46|307.66|308.71|305.91|0
1641341100000|2022-01-05 00:05:00|309.38|306.58|308.97|306.17|309.51|306.71|308.36|305.56|0
1641341400000|2022-01-05 00:10:00|309.11|306.31|309.3|306.5|309.51|306.71|308.57|305.77|0
1641341700000|2022-01-05 00:15:00|309.24|306.44|308.29|305.49|309.44|306.64|308.29|305.49|0
1641342000000|2022-01-05 00:20:00|308.43|305.63|309.24|306.44|309.37|306.57|308.16|305.36|0
1641342300000|2022-01-05 00:25:00|309.23|306.43|308.89|306.09|309.23|306.43|308.76|305.96|0
1641342600000|2022-01-05 00:30:00|308.96|306.16|308.56|305.76|308.96|306.16|308.09|305.29|0
1641342900000|2022-01-05 00:35:00|308.83|306.03|308.29|305.49|309.1|306.3|307.88|305.08|0
1641343200000|2022-01-05 00:40:00|308.35|305.55|308.55|305.75|308.69|305.89|308.15|305.35|0
1641343500000|2022-01-05 00:45:00|308.48|305.68|308.69|305.89|308.82|306.02|308.28|305.48|0
1641343800000|2022-01-05 00:50:00|308.55|305.75|309.09|306.29|309.22|306.42|308.55|305.75|0
1641344100000|2022-01-05 00:55:00|309.15|306.35|309.22|306.42|309.36|306.56|308.95|306.15|0
1641344400000|2022-01-05 01:00:00|309.36|306.56|309.35|306.55|309.63|306.83|309.08|306.28|0
1641344700000|2022-01-05 01:05:00|309.22|306.42|308.95|306.15|309.62|306.82|308.95|306.15|0
1641345000000|2022-01-05 01:10:00|308.81|306.01|310.02|307.22|310.02|307.22|308.54|305.74|0
1641345300000|2022-01-05 01:15:00|310.16|307.36|310.97|308.17|311.51|308.71|310.02|307.22|0
1641345600000|2022-01-05 01:20:00|311.1|308.3|310.7|307.9|311.1|308.3|310.29|307.49|0
1641345900000|2022-01-05 01:25:00|310.56|307.76|309.88|307.08|310.56|307.76|309.88|307.08|0
1641346200000|2022-01-05 01:30:00|309.75|306.95|307.99|305.19|309.75|306.95|307.59|304.79|0
1641346500000|2022-01-05 01:35:00|308.13|305.33|307.52|304.72|308.4|305.6|307.05|304.25|0
1641346800000|2022-01-05 01:40:00|307.45|304.65|307.18|304.38|307.72|304.92|306.78|303.98|0
1641347100000|2022-01-05 01:45:00|307.25|304.45|306.11|303.31|307.25|304.45|305.44|302.64|0
1641347400000|2022-01-05 01:50:00|305.97|303.17|306.64|303.84|307.05|304.25|305.97|303.17|0
1641347700000|2022-01-05 01:55:00|306.78|303.98|306.57|303.77|307.04|304.24|306.51|303.71|0
1641348000000|2022-01-05 02:00:00|306.64|303.84|306.64|303.84|307.58|304.78|306.64|303.84|0
1641348300000|2022-01-05 02:05:00|306.5|303.7|306.5|303.7|306.77|303.97|306.1|303.3|0
1641348600000|2022-01-05 02:10:00|306.77|303.97|307.17|304.37|307.58|304.78|306.64|303.84|0
1641348900000|2022-01-05 02:15:00|307.24|304.44|307.84|305.04|307.98|305.18|307.24|304.44|0
1641349200000|2022-01-05 02:20:00|307.77|304.97|307.44|304.64|307.77|304.97|307.3|304.5|0
1641349500000|2022-01-05 02:25:00|307.57|304.77|306.9|304.1|307.71|304.91|306.9|304.1|0
1641349800000|2022-01-05 02:30:00|306.76|303.96|307.16|304.36|307.43|304.63|306.36|303.56|0
1641350100000|2022-01-05 02:35:00|307.3|304.5|306.76|303.96|307.43|304.63|306.62|303.82|0
1641350400000|2022-01-05 02:40:00|306.62|303.82|306.35|303.55|306.62|303.82|306.22|303.42|0
1641350700000|2022-01-05 02:45:00|306.49|303.69|306.75|303.95|306.89|304.09|306.35|303.55|0
1641351000000|2022-01-05 02:50:00|306.89|304.09|306.89|304.09|307.16|304.36|306.75|303.95|0
1641351300000|2022-01-05 02:55:00|306.75|303.95|307.42|304.62|307.69|304.89|306.75|303.95|0
1641351600000|2022-01-05 03:00:00|307.56|304.76|307.55|304.75|307.83|305.03|307.29|304.49|0
1641351900000|2022-01-05 03:05:00|307.62|304.82|307.55|304.75|307.82|305.02|307.42|304.62|0
1641352200000|2022-01-05 03:10:00|307.42|304.62|306.74|303.94|307.55|304.75|306.61|303.81|0
1641352500000|2022-01-05 03:15:00|306.61|303.81|306.4|303.6|306.61|303.81|306.21|303.41|0
1641352800000|2022-01-05 03:20:00|306.34|303.54|306.74|303.94|307.01|304.21|306.21|303.41|0
1641353100000|2022-01-05 03:25:00|306.61|303.81|306.74|303.94|306.74|303.94|306.47|303.67|0
1641353400000|2022-01-05 03:30:00|306.67|303.87|306.74|303.94|307.01|304.21|306.33|303.53|0
1641353700000|2022-01-05 03:35:00|306.87|304.07|307.27|304.47|307.41|304.61|306.87|304.07|0
1641354000000|2022-01-05 03:40:00|307.14|304.34|307.4|304.6|307.4|304.6|307.14|304.34|0
1641354300000|2022-01-05 03:45:00|307.27|304.47|306.86|304.06|307.27|304.47|306.86|304.06|0
1641354600000|2022-01-05 03:50:00|306.73|303.93|307.33|304.53|307.4|304.6|306.73|303.93|0
1641354900000|2022-01-05 03:55:00|307.4|304.6|307.46|304.66|307.67|304.87|307.13|304.33|0
1641355200000|2022-01-05 04:00:00|307.4|304.6|307.53|304.73|307.8|305|307.4|304.6|0
1641355500000|2022-01-05 04:05:00|307.4|304.6|307.26|304.46|307.4|304.6|307.12|304.32|0
1641355800000|2022-01-05 04:10:00|307.39|304.59|307.26|304.46|307.39|304.59|307.26|304.46|0
1641356100000|2022-01-05 04:15:00|307.12|304.32|307.12|304.32|307.26|304.46|306.99|304.19|0
1641356400000|2022-01-05 04:20:00|307.25|304.45|307.39|304.59|307.39|304.59|307.12|304.32|0
1641356700000|2022-01-05 04:25:00|307.32|304.52|307.12|304.32|307.32|304.52|307.12|304.32|0
1641357000000|2022-01-05 04:30:00|306.98|304.18|306.71|303.91|306.98|304.18|306.58|303.78|0
1641357300000|2022-01-05 04:35:00|306.85|304.05|306.44|303.64|306.85|304.05|306.17|303.37|0
1641357600000|2022-01-05 04:40:00|306.58|303.78|306.71|303.91|306.84|304.04|306.57|303.77|0
1641357900000|2022-01-05 04:45:00|306.84|304.04|307.11|304.31|307.17|304.37|306.71|303.91|0
1641358200000|2022-01-05 04:50:00|307.24|304.44|306.84|304.04|307.24|304.44|306.7|303.9|0
1641358500000|2022-01-05 04:55:00|306.7|303.9|306.84|304.04|306.84|304.04|306.7|303.9|0
1641358800000|2022-01-05 05:00:00|306.97|304.17|306.43|303.63|307.03|304.23|306.03|303.23|0
1641359100000|2022-01-05 05:05:00|306.36|303.56|306.03|303.23|306.57|303.77|305.76|302.96|0
1641359400000|2022-01-05 05:10:00|306.16|303.36|306.7|303.9|306.83|304.03|306.03|303.23|0
1641359700000|2022-01-05 05:15:00|306.83|304.03|305.89|303.09|306.83|304.03|305.76|302.96|0
1641360000000|2022-01-05 05:20:00|306.02|303.22|305.08|302.28|306.02|303.22|304.95|302.15|0
1641360300000|2022-01-05 05:25:00|305.22|302.42|304.28|301.48|305.75|302.95|303.88|301.08|0
1641360600000|2022-01-05 05:30:00|304.41|301.61|304.41|301.61|305.08|302.28|304.34|301.54|0
1641360900000|2022-01-05 05:35:00|304.54|301.74|305.21|302.41|305.28|302.48|304.01|301.21|0
1641361200000|2022-01-05 05:40:00|305.14|302.34|304.94|302.14|305.48|302.68|304.94|302.14|0
1641361500000|2022-01-05 05:45:00|304.81|302.01|305.07|302.27|305.21|302.41|304.67|301.87|0
1641361800000|2022-01-05 05:50:00|305|302.2|304.94|302.14|305.07|302.27|304.67|301.87|0
1641362100000|2022-01-05 05:55:00|305.07|302.27|304.67|301.87|305.07|302.27|304.67|301.87|0
1641362400000|2022-01-05 06:00:00|304.53|301.73|304.93|302.13|304.94|302.14|304.53|301.73|0
1641362700000|2022-01-05 06:05:00|305.07|302.27|304|301.2|305.07|302.27|303.73|300.93|0
1641363000000|2022-01-05 06:10:00|304.06|301.26|304.99|302.19|305.06|302.26|304.06|301.26|0
1641363300000|2022-01-05 06:15:00|305.06|302.26|305.33|302.53|305.53|302.73|304.93|302.13|0
1641363600000|2022-01-05 06:20:00|305.46|302.66|305.86|303.06|305.86|303.06|305.46|302.66|0
1641363900000|2022-01-05 06:25:00|305.73|302.93|305.59|302.79|305.86|303.06|305.46|302.66|0
1641364200000|2022-01-05 06:30:00|305.46|302.66|305.32|302.52|305.66|302.86|305.06|302.26|0
1641364500000|2022-01-05 06:35:00|305.46|302.66|305.72|302.92|305.86|303.06|305.32|302.52|0
1641364800000|2022-01-05 06:40:00|305.86|303.06|307.33|304.53|307.33|304.53|305.86|303.06|0
1641365100000|2022-01-05 06:45:00|307.2|304.4|308.2|305.4|308.41|305.61|307.2|304.4|0
1641365400000|2022-01-05 06:50:00|308.27|305.47|308|305.2|308.4|305.6|307.86|305.06|0
1641365700000|2022-01-05 06:55:00|307.86|305.06|307.73|304.93|308.54|305.74|307.73|304.93|0
1641366000000|2022-01-05 07:00:00|307.93|305.13|308.13|305.33|308.26|305.46|307.05|304.25|0
1641366300000|2022-01-05 07:05:00|308.06|305.26|308.86|306.06|309.07|306.27|307.99|305.19|0
1641366600000|2022-01-05 07:10:00|308.8|306|308.66|305.86|309.07|306.27|308.39|305.59|0
1641366900000|2022-01-05 07:15:00|308.53|305.73|309.07|306.27|309.07|306.27|308.53|305.73|0
1641367200000|2022-01-05 07:20:00|309|306.2|308.26|305.46|309.06|306.26|308.26|305.46|0
1641367500000|2022-01-05 07:25:00|308.39|305.59|308.12|305.32|308.52|305.72|307.85|305.05|0
1641367800000|2022-01-05 07:30:00|307.98|305.18|308.79|305.99|308.79|305.99|307.85|305.05|0
1641368100000|2022-01-05 07:35:00|308.92|306.12|307.58|304.78|309.06|306.26|307.58|304.78|0
1641368400000|2022-01-05 07:40:00|307.71|304.91|308.65|305.85|308.79|305.99|307.58|304.78|0
1641368700000|2022-01-05 07:45:00|308.52|305.72|310.4|307.6|310.54|307.74|308.52|305.72|0
1641369000000|2022-01-05 07:50:00|310.54|307.74|310.4|307.6|310.94|308.14|310|307.2|0
1641369300000|2022-01-05 07:55:00|310.54|307.74|309.99|307.19|310.81|308.01|309.86|307.06|0
1641369600000|2022-01-05 08:00:00|310.26|307.46|307.71|304.91|311.75|308.95|307.71|304.91|0
1641369900000|2022-01-05 08:05:00|307.51|305.11|309.5|307.1|309.77|307.37|307.24|304.84|0
1641370200000|2022-01-05 08:10:00|309.36|306.96|310.03|307.63|310.71|308.31|308.69|306.29|0
1641370500000|2022-01-05 08:15:00|310.17|307.77|309.76|307.36|310.85|308.45|309.63|307.23|0
1641370800000|2022-01-05 08:20:00|309.63|307.23|310.3|307.9|310.3|307.9|308.28|305.88|0
1641371100000|2022-01-05 08:25:00|310.23|307.83|309.76|307.36|310.71|308.31|309.62|307.22|0
1641371400000|2022-01-05 08:30:00|309.82|307.42|309.08|306.68|310.84|308.44|309.08|306.68|0
1641371700000|2022-01-05 08:35:00|309.01|306.61|309.55|307.15|309.55|307.15|308.41|306.01|0
1641372000000|2022-01-05 08:40:00|309.48|307.08|309.48|307.08|310.43|308.03|309.35|306.95|0
1641372300000|2022-01-05 08:45:00|309.62|307.22|308.4|306|309.89|307.49|308.4|306|0
1641372600000|2022-01-05 08:50:00|308.54|306.14|308.53|306.13|308.94|306.54|308.27|305.87|0
1641372900000|2022-01-05 08:55:00|308.4|306|309.21|306.81|309.48|307.08|308.13|305.73|0
1641373200000|2022-01-05 09:00:00|309.34|306.94|309.74|307.34|310.29|307.89|308.8|306.4|0
1641373500000|2022-01-05 09:05:00|309.81|307.41|310.42|308.02|311.1|308.7|309.81|307.41|0
1641373800000|2022-01-05 09:10:00|310.55|308.15|311.9|309.5|312.04|309.64|310.01|307.61|0
1641374100000|2022-01-05 09:15:00|311.5|309.1|312.45|310.05|313.4|311|311.5|309.1|0
1641374400000|2022-01-05 09:20:00|312.58|310.18|312.58|310.18|313.26|310.86|312.17|309.77|0
1641374700000|2022-01-05 09:25:00|312.44|310.04|312.31|309.91|312.71|310.31|312.17|309.77|0
1641375000000|2022-01-05 09:30:00|312.37|309.97|312.03|309.63|312.44|310.04|311.83|309.43|0
1641375300000|2022-01-05 09:35:00|312.1|309.7|311.35|308.95|312.3|309.9|311.35|308.95|0
1641375600000|2022-01-05 09:40:00|311.28|308.88|312.03|309.63|312.44|310.04|311.08|308.68|0
1641375900000|2022-01-05 09:45:00|311.76|309.36|311.75|309.35|312.43|310.03|311.21|308.81|0
1641376200000|2022-01-05 09:50:00|311.82|309.42|311.95|309.55|312.09|309.69|311.48|309.08|0
1641376500000|2022-01-05 09:55:00|312.02|309.62|312.36|309.96|312.77|310.37|311.62|309.22|0
1641376800000|2022-01-05 10:00:00|312.56|310.16|313.24|310.84|313.79|311.39|312.16|309.76|0
1641377100000|2022-01-05 10:05:00|313.51|311.11|314.19|311.79|314.46|312.06|313.1|310.7|0
1641377400000|2022-01-05 10:10:00|314.33|311.93|313.1|310.7|314.46|312.06|312.69|310.29|0
1641377700000|2022-01-05 10:15:00|312.97|310.57|312.83|310.43|313.1|310.7|312.69|310.29|0
1641378000000|2022-01-05 10:20:00|312.96|310.56|312.69|310.29|313.24|310.84|312.42|310.02|0
1641378300000|2022-01-05 10:25:00|312.83|310.43|313.64|311.24|313.64|311.24|312.76|310.36|0
1641378600000|2022-01-05 10:30:00|314.05|311.65|312.69|310.29|314.32|311.92|312.28|309.88|0
1641378900000|2022-01-05 10:35:00|312.82|310.42|311.87|309.47|312.82|310.42|311.6|309.2|0
1641379200000|2022-01-05 10:40:00|312.01|309.61|311.33|308.93|312.14|309.74|311.19|308.79|0
1641379500000|2022-01-05 10:45:00|311.46|309.06|311.52|309.12|311.87|309.47|311.19|308.79|0
1641379800000|2022-01-05 10:50:00|311.59|309.19|311.19|308.79|311.93|309.53|310.92|308.52|0
1641380100000|2022-01-05 10:55:00|311.32|308.92|311.32|308.92|312.54|310.14|311.19|308.79|0
1641380400000|2022-01-05 11:00:00|311.18|308.78|310.37|307.97|311.59|309.19|310.37|307.97|0
1641380700000|2022-01-05 11:05:00|310.51|308.11|310.64|308.24|310.91|308.51|309.69|307.29|0
1641381000000|2022-01-05 11:10:00|310.57|308.17|311.31|308.91|311.45|309.05|310.1|307.7|0
1641381300000|2022-01-05 11:15:00|311.18|308.78|310.77|308.37|311.45|309.05|310.23|307.83|0
1641381600000|2022-01-05 11:20:00|310.63|308.23|309.96|307.56|311.04|308.64|309.96|307.56|0
1641381900000|2022-01-05 11:25:00|309.69|307.29|309.68|307.28|310.77|308.37|309.42|307.02|0
1641382200000|2022-01-05 11:30:00|309.55|307.15|309.55|307.15|310.09|307.69|309.55|307.15|0
1641382500000|2022-01-05 11:35:00|309.41|307.01|309.82|307.42|309.95|307.55|309.41|307.01|0
1641382800000|2022-01-05 11:40:00|309.95|307.55|310.49|308.09|310.63|308.23|309.82|307.42|0
1641383100000|2022-01-05 11:45:00|310.35|307.95|310.76|308.36|311.03|308.63|310.22|307.82|0
1641383400000|2022-01-05 11:50:00|311.03|308.63|310.89|308.49|311.16|308.76|310.08|307.68|0
1641383700000|2022-01-05 11:55:00|311.03|308.63|310.89|308.49|311.16|308.76|310.48|308.08|0
1641384000000|2022-01-05 12:00:00|310.75|308.35|310.62|308.22|311.43|309.03|310.48|308.08|0
1641384300000|2022-01-05 12:05:00|310.48|308.08|311.38|308.98|311.78|309.38|309.94|307.54|0
1641384600000|2022-01-05 12:10:00|311.51|309.11|311.78|309.38|312.05|309.65|311.24|308.84|0
1641384900000|2022-01-05 12:15:00|311.92|309.52|311.51|309.11|312.19|309.79|311.24|308.84|0
1641385200000|2022-01-05 12:20:00|311.57|309.17|310.29|307.89|311.64|309.24|310.29|307.89|0
1641385500000|2022-01-05 12:25:00|310.35|307.95|311.64|309.24|311.77|309.37|310.15|307.75|0
1641385800000|2022-01-05 12:30:00|311.5|309.1|310.96|308.56|311.84|309.44|310.82|308.42|0
1641386100000|2022-01-05 12:35:00|311.09|308.69|310.15|307.75|311.23|308.83|310.15|307.75|0
1641386400000|2022-01-05 12:40:00|310.01|307.61|309.87|307.47|310.15|307.75|309.6|307.2|0
1641386700000|2022-01-05 12:45:00|309.74|307.34|308.66|306.26|309.87|307.47|308.66|306.26|0
1641387000000|2022-01-05 12:50:00|308.79|306.39|308.92|306.52|309.06|306.66|308.66|306.26|0
1641387300000|2022-01-05 12:55:00|308.85|306.45|309.73|307.33|309.87|307.47|308.65|306.25|0
1641387600000|2022-01-05 13:00:00|310|307.6|309.87|307.47|310.54|308.14|309.73|307.33|0
1641387900000|2022-01-05 13:05:00|310|307.6|309.86|307.46|310.67|308.27|309.73|307.33|0
1641388200000|2022-01-05 13:10:00|309.73|307.33|308.78|306.38|309.73|307.33|308.65|306.25|0
1641388500000|2022-01-05 13:15:00|308.65|306.25|310.26|307.86|310.81|308.41|307.63|305.23|0
1641388800000|2022-01-05 13:20:00|310.13|307.73|310.33|307.93|310.53|308.13|309.59|307.19|0
1641389100000|2022-01-05 13:25:00|310.4|308|310.8|308.4|311.34|308.94|310.26|307.86|0
1641389400000|2022-01-05 13:30:00|310.94|308.54|311.07|308.67|311.34|308.94|310.12|307.72|0
1641389700000|2022-01-05 13:35:00|311.21|308.81|310.39|307.99|311.34|308.94|309.99|307.59|0
1641390000000|2022-01-05 13:40:00|310.26|307.86|310.52|308.12|310.93|308.53|309.98|307.58|0
1641390300000|2022-01-05 13:45:00|310.66|308.26|309.85|307.45|310.93|308.53|309.31|306.91|0
1641390600000|2022-01-05 13:50:00|309.91|307.51|311.67|309.27|311.67|309.27|309.58|307.18|0
1641390900000|2022-01-05 13:55:00|311.6|309.2|311.47|309.07|312.28|309.88|311.47|309.07|0
1641391200000|2022-01-05 14:00:00|311.6|309.2|310.25|307.85|312.14|309.74|310.11|307.71|0
1641391500000|2022-01-05 14:05:00|309.98|307.58|309.7|307.3|310.65|308.25|309.43|307.03|0
1641391800000|2022-01-05 14:10:00|309.84|307.44|311.6|309.2|311.6|309.2|309.84|307.44|0
1641392100000|2022-01-05 14:15:00|311.73|309.33|311.46|309.06|312.14|309.74|311.19|308.79|0
1641392400000|2022-01-05 14:20:00|311.66|309.26|311.73|309.33|311.86|309.46|310.91|308.51|0
1641392700000|2022-01-05 14:25:00|311.79|309.39|310.44|308.04|311.79|309.39|309.97|307.57|0
1641393000000|2022-01-05 14:30:00|310.91|308.51|306.19|303.79|312.95|310.55|306.19|303.79|0
1641393300000|2022-01-05 14:35:00|305.79|303.39|307.4|305|309.56|307.16|304.85|302.45|0
1641393600000|2022-01-05 14:40:00|307.53|305.13|308.61|306.21|311.86|309.46|306.86|304.46|0
1641393900000|2022-01-05 14:45:00|308.4|306|307.8|305.4|308.88|306.48|306.05|303.65|0
1641394200000|2022-01-05 14:50:00|307.66|305.26|308.11|305.71|311.72|309.32|307.13|304.73|0
1641394500000|2022-01-05 14:55:00|307.97|305.57|308.92|306.52|310.14|307.74|307.84|305.44|0
1641394800000|2022-01-05 15:00:00|308.78|306.38|307.16|304.76|310.13|307.73|306.48|304.08|0
1641395100000|2022-01-05 15:05:00|307.02|304.62|308.03|305.63|309.45|307.05|307.02|304.62|0
1641395400000|2022-01-05 15:10:00|308.24|305.84|307.29|304.89|309.18|306.78|307.15|304.75|0
1641395700000|2022-01-05 15:15:00|307.42|305.02|307.89|305.49|308.91|306.51|307.42|305.02|0
1641396000000|2022-01-05 15:20:00|307.96|305.56|310.12|307.72|310.67|308.27|307.96|305.56|0
1641396300000|2022-01-05 15:25:00|310.26|307.86|311.75|309.35|312.98|310.58|310.26|307.86|0
1641396600000|2022-01-05 15:30:00|311.48|309.08|308.36|305.96|311.62|309.22|308.09|305.69|0
1641396900000|2022-01-05 15:35:00|308.5|306.1|308.36|305.96|309.71|307.31|307.82|305.42|0
1641397200000|2022-01-05 15:40:00|308.63|306.23|309.03|306.63|309.57|307.17|308.22|305.82|0
1641397500000|2022-01-05 15:45:00|309.17|306.77|308.9|306.5|309.71|307.31|307.68|305.28|0
1641397800000|2022-01-05 15:50:00|308.76|306.36|309.03|306.63|309.16|306.76|307.41|305.01|0
1641398100000|2022-01-05 15:55:00|308.89|306.49|309.3|306.9|309.57|307.17|308.08|305.68|0
1641398400000|2022-01-05 16:00:00|309.43|307.03|307.4|305|309.84|307.44|307.4|305|0
1641398700000|2022-01-05 16:05:00|307.54|305.14|306.32|303.92|308.08|305.68|305.92|303.52|0
1641399000000|2022-01-05 16:10:00|306.46|304.06|307.26|304.86|307.26|304.86|304.98|302.58|0
1641399300000|2022-01-05 16:15:00|307.13|304.73|307.4|305|308.07|305.67|307.13|304.73|0
1641399600000|2022-01-05 16:20:00|307.33|304.93|307.4|305|308.48|306.08|306.86|304.46|0
1641399900000|2022-01-05 16:25:00|307.46|305.06|309.01|306.61|309.01|306.61|307.39|304.99|0
1641400200000|2022-01-05 16:30:00|308.61|306.21|306.45|304.05|309.15|306.75|306.18|303.78|0
1641400500000|2022-01-05 16:35:00|306.72|304.32|307.12|304.72|307.26|304.86|305.77|303.37|0
1641400800000|2022-01-05 16:40:00|306.98|304.58|304.43|302.03|307.25|304.85|304.16|301.76|0
1641401100000|2022-01-05 16:45:00|304.7|302.3|304.69|302.29|305.5|303.1|304.02|301.62|0
1641401400000|2022-01-05 16:50:00|304.83|302.43|304.29|301.89|305.23|302.83|304.02|301.62|0
1641401700000|2022-01-05 16:55:00|304.42|302.02|305.23|302.83|305.77|303.37|304.29|301.89|0
1641402000000|2022-01-05 17:00:00|305.09|302.69|306.84|304.44|306.84|304.44|304.42|302.02|0
1641402300000|2022-01-05 17:05:00|306.71|304.31|306.16|303.76|307.11|304.71|305.49|303.09|0
1641402600000|2022-01-05 17:10:00|306.03|303.63|306.97|304.57|306.97|304.57|306.03|303.63|0
1641402900000|2022-01-05 17:15:00|307.11|304.71|307.78|305.38|307.91|305.51|306.7|304.3|0
1641403200000|2022-01-05 17:20:00|307.64|305.24|307.91|305.51|308.32|305.92|307.1|304.7|0
1641403500000|2022-01-05 17:25:00|308.05|305.65|308.58|306.18|308.99|306.59|307.91|305.51|0
1641403800000|2022-01-05 17:30:00|308.45|306.05|306.83|304.43|308.58|306.18|306.42|304.02|0
1641404100000|2022-01-05 17:35:00|306.69|304.29|303.87|301.47|306.83|304.43|303.47|301.07|0
1641404400000|2022-01-05 17:40:00|303.74|301.34|303.33|300.93|304.67|302.27|302.66|300.26|0
1641404700000|2022-01-05 17:45:00|303.47|301.07|302.53|300.13|303.6|301.2|301.86|299.46|0
1641405000000|2022-01-05 17:50:00|302.66|300.26|303.19|300.79|303.33|300.93|301.72|299.32|0
1641405300000|2022-01-05 17:55:00|303.06|300.66|301.85|299.45|303.33|300.93|301.72|299.32|0
1641405600000|2022-01-05 18:00:00|301.72|299.32|302.12|299.72|302.39|299.99|301.05|298.65|0
1641405900000|2022-01-05 18:05:00|302.25|299.85|300.34|297.94|308.4|306|299.81|297.41|0
1641406200000|2022-01-05 18:10:00|300.21|297.81|300.34|297.94|300.74|298.34|299.01|296.61|0
1641406500000|2022-01-05 18:15:00|300.47|298.07|300.74|298.34|301.67|299.27|300.47|298.07|0
1641406800000|2022-01-05 18:20:00|300.87|298.47|302.07|299.67|302.74|300.34|300.87|298.47|0
1641407100000|2022-01-05 18:25:00|302.34|299.94|301.93|299.53|302.47|300.07|301.67|299.27|0
1641407400000|2022-01-05 18:30:00|302.07|299.67|302.13|299.73|303.27|300.87|301.8|299.4|0
1641407700000|2022-01-05 18:35:00|302.07|299.67|302.2|299.8|302.73|300.33|301|298.6|0
1641408000000|2022-01-05 18:40:00|302.06|299.66|302.19|299.79|303.13|300.73|301.79|299.39|0
1641408300000|2022-01-05 18:45:00|302.06|299.66|300.86|298.46|302.73|300.33|300.59|298.19|0
1641408600000|2022-01-05 18:50:00|301.13|298.73|301.39|298.99|301.79|299.39|300.73|298.33|0
1641408900000|2022-01-05 18:55:00|301.52|299.12|301.79|299.39|302.06|299.66|300.86|298.46|0
1641409200000|2022-01-05 19:00:00|301.72|299.32|298.73|296.33|307.42|305.02|298.73|296.33|0
1641409500000|2022-01-05 19:05:00|299.12|296.72|297.58|295.18|301.95|299.55|295.55|293.15|0
1641409800000|2022-01-05 19:10:00|297.85|295.45|293.77|291.37|297.98|295.58|292.01|289.61|0
1641410100000|2022-01-05 19:15:00|293.64|291.24|290.96|288.56|296.13|293.73|289.19|286.79|0
1641410400000|2022-01-05 19:20:00|291.16|288.76|291.15|288.75|293.12|290.72|289.98|287.58|0
1641410700000|2022-01-05 19:25:00|291.42|289.02|290.24|287.84|293.64|291.24|289.59|287.19|0
1641411000000|2022-01-05 19:30:00|290.5|288.1|286.09|283.69|292.72|290.32|285.96|283.56|0
1641411300000|2022-01-05 19:35:00|286.22|283.82|284.93|282.53|289.34|286.94|283.64|281.24|0
1641411600000|2022-01-05 19:40:00|284.41|282.01|279.8|277.4|284.41|282.01|279.8|277.4|0
1641411900000|2022-01-05 19:45:00|279.93|277.53|282.61|280.21|282.74|280.34|279.04|276.64|0
1641412200000|2022-01-05 19:50:00|282.74|280.34|281.43|279.03|284.28|281.88|279.25|276.85|0
1641412500000|2022-01-05 19:55:00|280.91|278.51|280.27|277.87|281.17|278.77|279.12|276.72|0
1641412800000|2022-01-05 20:00:00|279.76|277.36|275.81|273.41|279.76|277.36|275.81|273.41|0
1641413100000|2022-01-05 20:05:00|276.32|273.92|275.73|273.33|276.7|274.3|266.83|264.43|0
1641413400000|2022-01-05 20:10:00|275.48|273.08|276.87|274.47|278.13|275.73|274.47|272.07|0
1641413700000|2022-01-05 20:15:00|276.74|274.34|276.48|274.08|277.5|275.1|274.97|272.57|0
1641414000000|2022-01-05 20:20:00|276.16|273.76|275.6|273.2|277.24|274.84|274.21|271.81|0
1641414300000|2022-01-05 20:25:00|275.34|272.94|274.71|272.31|277.24|274.84|274.08|271.68|0
1641414600000|2022-01-05 20:30:00|274.08|271.68|274.33|271.93|277.41|275.01|272.95|270.55|0
1641414900000|2022-01-05 20:35:00|274.52|272.12|272.59|270.19|278.76|276.36|272.59|270.19|0
1641415200000|2022-01-05 20:40:00|272.97|270.57|272.76|270.36|275.16|272.76|272.08|269.68|0
1641415500000|2022-01-05 20:45:00|273.02|270.62|269|266.6|273.02|270.62|269|266.6|0
1641415800000|2022-01-05 20:50:00|267.88|265.48|269.12|266.72|271.38|268.98|267.88|265.48|0
1641416100000|2022-01-05 20:55:00|269.37|266.97|265.86|263.46|269.5|267.1|263.67|261.27|0
1641416400000|2022-01-05 21:00:00|265.99|263.59|265.25|262.85|266.85|264.45|264.63|262.23|0
1641416700000|2022-01-05 21:05:00|265.37|262.97|267.59|265.19|268.22|265.82|264.75|262.35|0
1641417000000|2022-01-05 21:10:00|267.72|265.32|268.83|266.43|269.08|266.68|267.22|264.82|0
1641417300000|2022-01-05 21:15:00|268.66|265.86|268.54|265.74|269.16|266.36|268.41|265.61|0
1641417600000|2022-01-05 21:20:00|268.53|265.73|268.04|265.24|268.84|266.04|267.79|264.99|0
1641417900000|2022-01-05 21:25:00|267.97|265.17|267.41|264.61|268.04|265.24|267.41|264.61|0
1641418200000|2022-01-05 21:30:00|267.54|264.74|267.41|264.61|267.66|264.86|267.41|264.61|0
1641418500000|2022-01-05 21:35:00|267.54|264.74|267.41|264.61|267.54|264.74|267.41|264.61|0
1641418800000|2022-01-05 21:40:00|267.53|264.73|266.42|263.62|267.53|264.73|266.42|263.62|0
1641419100000|2022-01-05 21:45:00|266.85|264.05|266.17|263.37|267.28|264.48|265.92|263.12|0
1641419400000|2022-01-05 21:50:00|266.29|263.49|265.92|263.12|266.91|264.11|265.8|263|0
1641419700000|2022-01-05 21:55:00|265.8|263|265.85|263.05|266.04|263.24|264.93|262.13|0
1641420000000|2022-01-05 22:00:00|265.82|263.02|265.57|262.77|265.85|263.05|265.57|262.77|0
1641420300000|2022-01-05 22:05:00|265.9|263.1|265.64|262.84|265.98|263.18|265.62|262.82|0
1641420600000|2022-01-05 22:10:00|265.66|262.86|265.51|262.71|266|263.2|265.51|262.71|0
1641420900000|2022-01-05 22:15:00|265.49|262.69|265.79|262.99|265.85|263.05|265.49|262.69|0
1641421200000|2022-01-05 22:20:00|265.86|263.06|265.83|263.03|265.92|263.12|265.74|262.94|0
1641421500000|2022-01-05 22:25:00|265.84|263.04|265.81|263.01|266.02|263.22|265.81|263.01|0
1641421800000|2022-01-05 22:30:00|265.85|263.05|265.67|262.87|265.87|263.07|265.67|262.87|0
1641422100000|2022-01-05 22:35:00|265.64|262.84|265.67|262.87|265.69|262.89|265.63|262.83|0
1641422400000|2022-01-05 22:40:00|265.63|262.83|265.6|262.8|265.63|262.83|265.56|262.76|0
1641422700000|2022-01-05 22:45:00|265.61|262.81|265.66|262.86|265.76|262.96|265.56|262.76|0
1641423000000|2022-01-05 22:50:00|265.76|262.96|265.73|262.93|265.96|263.16|265.73|262.93|0
1641423300000|2022-01-05 22:55:00|265.74|262.94|265.77|262.97|266.29|263.49|265.74|262.94|0
1641423600000|2022-01-05 23:00:00|266.45|263.65|264.04|261.24|266.88|264.08|264.04|261.24|0
1641423900000|2022-01-05 23:05:00|264.16|261.36|262.44|259.64|264.29|261.49|261.1|258.3|0
1641424200000|2022-01-05 23:10:00|262.69|259.89|263.18|260.38|263.18|260.38|262.2|259.4|0
1641424500000|2022-01-05 23:15:00|263.55|260.75|264.53|261.73|264.77|261.97|263.42|260.62|0
1641424800000|2022-01-05 23:20:00|264.4|261.6|266.01|263.21|266.13|263.33|264.28|261.48|0
1641425100000|2022-01-05 23:25:00|266.13|263.33|267.49|264.69|267.49|264.69|266.13|263.33|0
1641425400000|2022-01-05 23:30:00|267.61|264.81|267.98|265.18|268.36|265.56|267.24|264.44|0
1641425700000|2022-01-05 23:35:00|268.11|265.31|267.49|264.69|268.11|265.31|266.37|263.57|0
1641426000000|2022-01-05 23:40:00|267.61|264.81|267.91|265.11|268.04|265.24|266.74|263.94|0
1641426300000|2022-01-05 23:45:00|267.86|265.06|267.48|264.68|268.1|265.3|266.99|264.19|0
1641426600000|2022-01-05 23:50:00|267.54|264.74|267.85|265.05|268.1|265.3|267.48|264.68|0
1641426900000|2022-01-05 23:55:00|267.98|265.18|268.97|266.17|269.22|266.42|267.98|265.18|0
1641427200000|2022-01-06 00:00:00|268.84|266.04|269.77|266.97|269.77|266.97|268.84|266.04|0
1641427500000|2022-01-06 00:05:00|269.65|266.85|269.21|266.41|270.33|267.53|268.59|265.79|0
1641427800000|2022-01-06 00:10:00|269.34|266.54|270.58|267.78|270.58|267.78|269.34|266.54|0
1641428100000|2022-01-06 00:15:00|270.71|267.91|270.2|267.4|271.2|268.4|270.2|267.4|0
1641428400000|2022-01-06 00:20:00|270.08|267.28|269.08|266.28|270.58|267.78|269.02|266.22|0
1641428700000|2022-01-06 00:25:00|269.21|266.41|270.33|267.53|270.45|267.65|269.21|266.41|0
1641429000000|2022-01-06 00:30:00|270.2|267.4|270.32|267.52|271.2|268.4|269.95|267.15|0
1641429300000|2022-01-06 00:35:00|270.38|267.58|267.96|265.16|270.57|267.77|267.96|265.16|0
1641429600000|2022-01-06 00:40:00|268.08|265.28|266.84|264.04|268.08|265.28|266.84|264.04|0
1641429900000|2022-01-06 00:45:00|266.72|263.92|267.95|265.15|268.08|265.28|265.73|262.93|0
1641430200000|2022-01-06 00:50:00|267.83|265.03|269.07|266.27|269.32|266.52|267.83|265.03|0
1641430500000|2022-01-06 00:55:00|268.94|266.14|268.82|266.02|268.94|266.14|268.32|265.52|0
1641430800000|2022-01-06 01:00:00|268.94|266.14|269.44|266.64|269.69|266.89|267.33|264.53|0
1641431100000|2022-01-06 01:05:00|269.31|266.51|265.65|262.85|269.44|266.64|265.65|262.85|0
1641431400000|2022-01-06 01:10:00|265.84|263.04|265.96|263.16|266.7|263.9|264.42|261.62|0
1641431700000|2022-01-06 01:15:00|266.08|263.28|267.44|264.64|267.94|265.14|266.08|263.28|0
1641432000000|2022-01-06 01:20:00|267.57|264.77|267.94|265.14|267.94|265.14|267.13|264.33|0
1641432300000|2022-01-06 01:25:00|268.06|265.26|268.31|265.51|268.56|265.76|267.94|265.14|0
1641432600000|2022-01-06 01:30:00|268.18|265.38|271.05|268.25|271.05|268.25|267.19|264.39|0
1641432900000|2022-01-06 01:35:00|270.92|268.12|268.8|266|271.17|268.37|268.8|266|0
1641433200000|2022-01-06 01:40:00|268.93|266.13|269.55|266.75|269.61|266.81|268.06|265.26|0
1641433500000|2022-01-06 01:45:00|269.61|266.81|268.98|266.18|270.17|267.37|268.3|265.5|0
1641433800000|2022-01-06 01:50:00|268.92|266.12|269.79|266.99|270.04|267.24|268.92|266.12|0
1641434100000|2022-01-06 01:55:00|269.54|266.74|268.79|265.99|269.67|266.87|268.3|265.5|0
1641434400000|2022-01-06 02:00:00|269.1|266.3|267.92|265.12|269.1|266.3|267.06|264.26|0
1641434700000|2022-01-06 02:05:00|268.05|265.25|266.93|264.13|268.11|265.31|266.8|264|0
1641435000000|2022-01-06 02:10:00|266.8|264|267.55|264.75|268.42|265.62|266.8|264|0
1641435300000|2022-01-06 02:15:00|267.67|264.87|267.17|264.37|267.67|264.87|265.32|262.52|0
1641435600000|2022-01-06 02:20:00|267.23|264.43|266.73|263.93|267.48|264.68|266.18|263.38|0
1641435900000|2022-01-06 02:25:00|266.67|263.87|264.94|262.14|266.8|264|264.7|261.9|0
1641436200000|2022-01-06 02:30:00|264.82|262.02|264.87|262.07|266.42|263.62|264.5|261.7|0
1641436500000|2022-01-06 02:35:00|264.99|262.19|264.31|261.51|264.99|262.19|264|261.2|0
1641436800000|2022-01-06 02:40:00|264.25|261.45|262.89|260.09|264.25|261.45|262.28|259.48|0
1641437100000|2022-01-06 02:45:00|262.77|259.97|263.01|260.21|263.01|260.21|262.27|259.47|0
1641437400000|2022-01-06 02:50:00|262.95|260.15|263.5|260.7|263.5|260.7|262.76|259.96|0
1641437700000|2022-01-06 02:55:00|263.38|260.58|264.92|262.12|264.98|262.18|263.01|260.21|0
1641438000000|2022-01-06 03:00:00|264.98|262.18|264.86|262.06|265.23|262.43|264.49|261.69|0
1641438300000|2022-01-06 03:05:00|264.91|262.11|264.11|261.31|264.98|262.18|264.05|261.25|0
1641438600000|2022-01-06 03:10:00|263.99|261.19|262.39|259.59|263.99|261.19|261.53|258.73|0
1641438900000|2022-01-06 03:15:00|262.51|259.71|262.14|259.34|262.75|259.95|261.58|258.78|0
1641439200000|2022-01-06 03:20:00|262.02|259.22|262.87|260.07|263.12|260.32|261.65|258.85|0
1641439500000|2022-01-06 03:25:00|262.75|259.95|263.24|260.44|263.36|260.56|262.13|259.33|0
1641439800000|2022-01-06 03:30:00|263.12|260.32|262.62|259.82|263.12|260.32|262.07|259.27|0
1641440100000|2022-01-06 03:35:00|262.44|259.64|262.99|260.19|263.61|260.81|262.13|259.33|0
1641440400000|2022-01-06 03:40:00|262.93|260.13|259.68|256.88|262.93|260.13|259.68|256.88|0
1641440700000|2022-01-06 03:45:00|259.8|257|257.97|255.17|259.86|257.06|257.72|254.92|0
1641441000000|2022-01-06 03:50:00|258.09|255.29|256.14|253.34|258.39|255.59|256.14|253.34|0
1641441300000|2022-01-06 03:55:00|256.26|253.46|255.41|252.61|256.63|253.83|255.17|252.37|0
1641441600000|2022-01-06 04:00:00|255.66|252.86|255.41|252.61|256.26|253.46|255.29|252.49|0
1641441900000|2022-01-06 04:05:00|255.17|252.37|256.07|253.27|256.14|253.34|255.05|252.25|0
1641442200000|2022-01-06 04:10:00|255.77|252.97|255.89|253.09|256.02|253.22|255.29|252.49|0
1641442500000|2022-01-06 04:15:00|255.77|252.97|255.16|252.36|256.01|253.21|255.04|252.24|0
1641442800000|2022-01-06 04:20:00|255.22|252.42|255.04|252.24|256.01|253.21|255.04|252.24|0
1641443100000|2022-01-06 04:25:00|255.16|252.36|255.28|252.48|255.65|252.85|255.04|252.24|0
1641443400000|2022-01-06 04:30:00|255.4|252.6|255.16|252.36|255.46|252.66|255.04|252.24|0
1641443700000|2022-01-06 04:35:00|255.04|252.24|255.16|252.36|255.28|252.48|255.04|252.24|0
1641444000000|2022-01-06 04:40:00|255.28|252.48|253.64|250.84|255.28|252.48|252.62|249.82|0
1641444300000|2022-01-06 04:45:00|253.71|250.91|254.41|251.61|254.77|251.97|253.22|250.42|0
1641444600000|2022-01-06 04:50:00|254.53|251.73|254.77|251.97|255.49|252.69|254.41|251.61|0
1641444900000|2022-01-06 04:55:00|254.65|251.85|254.52|251.72|254.77|251.97|254.04|251.24|0
1641445200000|2022-01-06 05:00:00|254.4|251.6|254.04|251.24|254.64|251.84|254.04|251.24|0
1641445500000|2022-01-06 05:05:00|254.16|251.36|255.48|252.68|256.21|253.41|254.04|251.24|0
1641445800000|2022-01-06 05:10:00|255.6|252.8|255.6|252.8|255.72|252.92|254.52|251.72|0
1641446100000|2022-01-06 05:15:00|255.54|252.74|256.57|253.77|256.69|253.89|255.3|252.5|0
1641446400000|2022-01-06 05:20:00|256.45|253.65|256.69|253.89|256.74|253.94|255.9|253.1|0
1641446700000|2022-01-06 05:25:00|256.57|253.77|258.14|255.34|258.14|255.34|256.32|253.52|0
1641447000000|2022-01-06 05:30:00|258.02|255.22|257.1|254.3|258.02|255.22|257.1|254.3|0
1641447300000|2022-01-06 05:35:00|257.17|254.37|257.29|254.49|258.02|255.22|257.05|254.25|0
1641447600000|2022-01-06 05:40:00|257.17|254.37|257.28|254.48|257.53|254.73|256.56|253.76|0
1641447900000|2022-01-06 05:45:00|257.16|254.36|257.52|254.72|257.89|255.09|257.04|254.24|0
1641448200000|2022-01-06 05:50:00|257.65|254.85|256.31|253.51|257.65|254.85|256.31|253.51|0
1641448500000|2022-01-06 05:55:00|256.43|253.63|257.28|254.48|257.89|255.09|256.01|253.21|0
1641448800000|2022-01-06 06:00:00|257.34|254.54|256.97|254.17|257.52|254.72|255.58|252.78|0
1641449100000|2022-01-06 06:05:00|256.91|254.11|255.82|253.02|256.97|254.17|255.82|253.02|0
1641449400000|2022-01-06 06:10:00|255.94|253.14|254.85|252.05|256.31|253.51|254.85|252.05|0
1641449700000|2022-01-06 06:15:00|254.98|252.18|254.61|251.81|255.1|252.3|254.37|251.57|0
1641450000000|2022-01-06 06:20:00|254.49|251.69|255.82|253.02|255.82|253.02|254.37|251.57|0
1641450300000|2022-01-06 06:25:00|256.06|253.26|256.3|253.5|256.78|253.98|255.94|253.14|0
1641450600000|2022-01-06 06:30:00|256.48|253.68|256.17|253.37|256.78|253.98|256.17|253.37|0
1641450900000|2022-01-06 06:35:00|256.42|253.62|258.23|255.43|258.35|255.55|256.42|253.62|0
1641451200000|2022-01-06 06:40:00|258.11|255.31|258.47|255.67|258.47|255.67|257.75|254.95|0
1641451500000|2022-01-06 06:45:00|258.6|255.8|257.74|254.94|258.72|255.92|257.5|254.7|0
1641451800000|2022-01-06 06:50:00|257.62|254.82|257.38|254.58|257.8|255|256.89|254.09|0
1641452100000|2022-01-06 06:55:00|257.62|254.82|257.98|255.18|258.35|255.55|257.25|254.45|0
1641452400000|2022-01-06 07:00:00|258.1|255.3|260.84|258.04|260.9|258.1|257.5|254.7|0
1641452700000|2022-01-06 07:05:00|260.9|258.1|261.15|258.35|261.88|259.08|260.54|257.74|0
1641453000000|2022-01-06 07:10:00|261.02|258.22|262.12|259.32|262.12|259.32|260.9|258.1|0
1641453300000|2022-01-06 07:15:00|262.25|259.45|262.73|259.93|262.98|260.18|261.63|258.83|0
1641453600000|2022-01-06 07:20:00|262.86|260.06|264.95|262.15|264.95|262.15|262.86|260.06|0
1641453900000|2022-01-06 07:25:00|265.07|262.27|266.43|263.63|266.43|263.63|264.64|261.84|0
1641454200000|2022-01-06 07:30:00|266.55|263.75|263.71|260.91|267.17|264.37|263.71|260.91|0
1641454500000|2022-01-06 07:35:00|263.83|261.03|267.54|264.74|267.54|264.74|263.77|260.97|0
1641454800000|2022-01-06 07:40:00|267.41|264.61|266.6|263.8|267.91|265.11|266.3|263.5|0
1641455100000|2022-01-06 07:45:00|266.54|263.74|264.95|262.15|266.67|263.87|263.96|261.16|0
1641455400000|2022-01-06 07:50:00|265.07|262.27|263.22|260.42|265.07|262.27|262.36|259.56|0
1641455700000|2022-01-06 07:55:00|263.34|260.54|262.48|259.68|263.47|260.67|262.48|259.68|0
1641456000000|2022-01-06 08:00:00|262.97|260.17|265.99|263.19|266.05|263.25|262.11|259.31|0
1641456300000|2022-01-06 08:05:00|265.48|263.08|264.74|262.34|266.47|264.07|264.37|261.97|0
1641456600000|2022-01-06 08:10:00|264.68|262.28|263.5|261.1|265.6|263.2|262.89|260.49|0
1641456900000|2022-01-06 08:15:00|263.38|260.98|264.49|262.09|264.49|262.09|263.01|260.61|0
1641457200000|2022-01-06 08:20:00|264.24|261.84|260.77|258.37|264.86|262.46|259.77|257.37|0
1641457500000|2022-01-06 08:25:00|260.58|258.18|260.7|258.3|261.32|258.92|259.12|256.72|0
1641457800000|2022-01-06 08:30:00|260.58|258.18|260.7|258.3|261.68|259.28|259.85|257.45|0
1641458100000|2022-01-06 08:35:00|260.34|257.94|260.09|257.69|260.7|258.3|258.38|255.98|0
1641458400000|2022-01-06 08:40:00|260.21|257.81|259.96|257.56|261.56|259.16|259.84|257.44|0
1641458700000|2022-01-06 08:45:00|259.84|257.44|262.17|259.77|262.17|259.77|259.6|257.2|0
1641459000000|2022-01-06 08:50:00|262.23|259.83|263.15|260.75|263.15|260.75|260.21|257.81|0
1641459300000|2022-01-06 08:55:00|263.27|260.87|264.69|262.29|265.74|263.34|262.9|260.5|0
1641459600000|2022-01-06 09:00:00|264.87|262.47|261.79|259.39|265.37|262.97|261.43|259.03|0
1641459900000|2022-01-06 09:05:00|262.04|259.64|262.41|260.01|262.78|260.38|261.06|258.66|0
1641460200000|2022-01-06 09:10:00|262.53|260.13|263.02|260.62|263.51|261.11|262.28|259.88|0
1641460500000|2022-01-06 09:15:00|263.14|260.74|264.49|262.09|264.99|262.59|262.89|260.49|0
1641460800000|2022-01-06 09:20:00|264.37|261.97|264.74|262.34|265.11|262.71|263.63|261.23|0
1641461100000|2022-01-06 09:25:00|264.86|262.46|263.01|260.61|265.48|263.08|263.01|260.61|0
1641461400000|2022-01-06 09:30:00|262.89|260.49|261.41|259.01|263.5|261.1|261.41|259.01|0
1641461700000|2022-01-06 09:35:00|261.54|259.14|262.33|259.93|262.82|260.42|261.1|258.7|0
1641462000000|2022-01-06 09:40:00|262.39|259.99|262.27|259.87|262.64|260.24|261.22|258.82|0
1641462300000|2022-01-06 09:45:00|262.15|259.75|262.14|259.74|262.64|260.24|261.41|259.01|0
1641462600000|2022-01-06 09:50:00|262.32|259.92|262.63|260.23|263.86|261.46|261.9|259.5|0
1641462900000|2022-01-06 09:55:00|262.51|260.11|263.74|261.34|263.74|261.34|260.79|258.39|0
1641463200000|2022-01-06 10:00:00|263.98|261.58|263.98|261.58|264.35|261.95|263.12|260.72|0
1641463500000|2022-01-06 10:05:00|264.11|261.71|265.22|262.82|265.71|263.31|263.98|261.58|0
1641463800000|2022-01-06 10:10:00|265.09|262.69|266.08|263.68|266.33|263.93|265.09|262.69|0
1641464100000|2022-01-06 10:15:00|266.2|263.8|265.39|262.99|266.33|263.93|265.09|262.69|0
1641464400000|2022-01-06 10:20:00|265.46|263.06|267.44|265.04|267.81|265.41|265.46|263.06|0
1641464700000|2022-01-06 10:25:00|267.32|264.92|267.19|264.79|267.81|265.41|266.69|264.29|0
1641465000000|2022-01-06 10:30:00|267.12|264.72|267.74|265.34|268.43|266.03|266.88|264.48|0
1641465300000|2022-01-06 10:35:00|267.81|265.41|268.33|265.93|270.95|268.55|267.46|265.06|0
1641465600000|2022-01-06 10:40:00|268.21|265.81|265.35|262.95|268.83|266.43|264.36|261.96|0
1641465900000|2022-01-06 10:45:00|265.41|263.01|266.46|264.06|266.59|264.19|265.22|262.82|0
1641466200000|2022-01-06 10:50:00|266.34|263.94|265.1|262.7|267.08|264.68|264.85|262.45|0
1641466500000|2022-01-06 10:55:00|265.34|262.94|265.34|262.94|265.96|263.56|264.85|262.45|0
1641466800000|2022-01-06 11:00:00|265.47|263.07|266.7|264.3|267.08|264.68|264.91|262.51|0
1641467100000|2022-01-06 11:05:00|266.95|264.55|265.09|262.69|267.45|265.05|265.09|262.69|0
1641467400000|2022-01-06 11:10:00|265.21|262.81|264.65|262.25|265.46|263.06|264.35|261.95|0
1641467700000|2022-01-06 11:15:00|265.09|262.69|264.84|262.44|265.21|262.81|264.1|261.7|0
1641468000000|2022-01-06 11:20:00|264.96|262.56|263.6|261.2|265.33|262.93|263.48|261.08|0
1641468300000|2022-01-06 11:25:00|263.72|261.32|263.78|261.38|264.71|262.31|263.23|260.83|0
1641468600000|2022-01-06 11:30:00|263.72|261.32|264.96|262.56|265.33|262.93|263.23|260.83|0
1641468900000|2022-01-06 11:35:00|265.14|262.74|263.35|260.95|265.14|262.74|262.98|260.58|0
1641469200000|2022-01-06 11:40:00|263.22|260.82|263.47|261.07|264.71|262.31|262.85|260.45|0
1641469500000|2022-01-06 11:45:00|263.59|261.19|261.87|259.47|263.96|261.56|261.74|259.34|0
1641469800000|2022-01-06 11:50:00|261.99|259.59|263.96|261.56|263.96|261.56|261.87|259.47|0
1641470100000|2022-01-06 11:55:00|263.84|261.44|263.09|260.69|263.96|261.56|262.85|260.45|0
1641470400000|2022-01-06 12:00:00|262.85|260.45|264.88|262.48|265.56|263.16|262.85|260.45|0
1641470700000|2022-01-06 12:05:00|264.94|262.54|265.56|263.16|265.93|263.53|264.7|262.3|0
1641471000000|2022-01-06 12:10:00|265.68|263.28|265.81|263.41|266.18|263.78|265.31|262.91|0
1641471300000|2022-01-06 12:15:00|265.93|263.53|265.06|262.66|266.18|263.78|265.06|262.66|0
1641471600000|2022-01-06 12:20:00|265.12|262.72|263.21|260.81|265.19|262.79|262.71|260.31|0
1641471900000|2022-01-06 12:25:00|263.45|261.05|261.6|259.2|263.51|261.11|261.24|258.84|0
1641472200000|2022-01-06 12:30:00|261.48|259.08|261.78|259.38|262.96|260.56|261.36|258.96|0
1641472500000|2022-01-06 12:35:00|261.6|259.2|263.57|261.17|264.06|261.66|261.6|259.2|0
1641472800000|2022-01-06 12:40:00|263.45|261.05|261.72|259.32|263.57|261.17|261.6|259.2|0
1641473100000|2022-01-06 12:45:00|261.78|259.38|261.6|259.2|261.84|259.44|261.11|258.71|0
1641473400000|2022-01-06 12:50:00|261.66|259.26|262.7|260.3|263.07|260.67|261.47|259.07|0
1641473700000|2022-01-06 12:55:00|262.82|260.42|263.19|260.79|263.56|261.16|262.21|259.81|0
1641474000000|2022-01-06 13:00:00|262.95|260.55|263.07|260.67|264.06|261.66|262.08|259.68|0
1641474300000|2022-01-06 13:05:00|262.94|260.54|263.62|261.22|263.8|261.4|262.33|259.93|0
1641474600000|2022-01-06 13:10:00|263.68|261.28|264.42|262.02|264.67|262.27|263.19|260.79|0
1641474900000|2022-01-06 13:15:00|264.54|262.14|265.78|263.38|266.03|263.63|264.3|261.9|0
1641475200000|2022-01-06 13:20:00|265.9|263.5|264.54|262.14|266.4|264|264.42|262.02|0
1641475500000|2022-01-06 13:25:00|264.66|262.26|265.09|262.69|265.16|262.76|264.29|261.89|0
1641475800000|2022-01-06 13:30:00|265.22|262.82|263.42|261.02|265.65|263.25|263.05|260.65|0
1641476100000|2022-01-06 13:35:00|263.55|261.15|264.22|261.82|264.41|262.01|263.3|260.9|0
1641476400000|2022-01-06 13:40:00|264.04|261.64|264.53|262.13|264.78|262.38|263.05|260.65|0
1641476700000|2022-01-06 13:45:00|264.66|262.26|262.93|260.53|264.9|262.5|262.68|260.28|0
1641477000000|2022-01-06 13:50:00|262.8|260.4|263.91|261.51|263.91|261.51|262.31|259.91|0
1641477300000|2022-01-06 13:55:00|263.79|261.39|264.16|261.76|264.28|261.88|263.29|260.89|0
1641477600000|2022-01-06 14:00:00|263.91|261.51|264.52|262.12|264.53|262.13|263.54|261.14|0
1641477900000|2022-01-06 14:05:00|264.65|262.25|263.41|261.01|265.39|262.99|263.16|260.76|0
1641478200000|2022-01-06 14:10:00|263.66|261.26|264.4|262|264.4|262|262.67|260.27|0
1641478500000|2022-01-06 14:15:00|264.27|261.87|264.27|261.87|264.52|262.12|263.53|261.13|0
1641478800000|2022-01-06 14:20:00|264.39|261.99|265.38|262.98|265.51|263.11|264.27|261.87|0
1641479100000|2022-01-06 14:25:00|265.26|262.86|260.7|258.3|265.26|262.86|260.7|258.3|0
1641479400000|2022-01-06 14:30:00|261.06|258.66|266.74|264.34|267.12|264.72|260.82|258.42|0
1641479700000|2022-01-06 14:35:00|266.37|263.97|270.86|268.46|271.49|269.09|264.88|262.48|0
1641480000000|2022-01-06 14:40:00|271.11|268.71|270.98|268.58|273.5|271.1|268.98|266.58|0
1641480300000|2022-01-06 14:45:00|271.11|268.71|263.27|260.87|271.49|269.09|263.15|260.75|0
1641480600000|2022-01-06 14:50:00|263.64|261.24|260.94|258.54|267.11|264.71|260.94|258.54|0
1641480900000|2022-01-06 14:55:00|260.82|258.42|256.35|253.95|264.54|262.14|253.35|250.95|0
1641481200000|2022-01-06 15:00:00|256.22|253.82|253.32|250.92|258.9|256.5|253.26|250.86|0
1641481500000|2022-01-06 15:05:00|253.2|250.8|252.11|249.71|255.13|252.73|251.27|248.87|0
1641481800000|2022-01-06 15:10:00|251.75|249.35|253.68|251.28|254.04|251.64|249.36|246.96|0
1641482100000|2022-01-06 15:15:00|254.4|252|254.04|251.64|258.77|256.37|253.67|251.27|0
1641482400000|2022-01-06 15:20:00|253.92|251.52|258.65|256.25|258.77|256.37|253.55|251.15|0
1641482700000|2022-01-06 15:25:00|258.77|256.37|260.48|258.08|264.18|261.78|258.77|256.37|0
1641483000000|2022-01-06 15:30:00|259.87|257.47|264.25|261.85|266.93|264.53|259.87|257.47|0
1641483300000|2022-01-06 15:35:00|264.13|261.73|264.99|262.59|266.49|264.09|262.28|259.88|0
1641483600000|2022-01-06 15:40:00|265.37|262.97|263.38|260.98|265.67|263.27|262.27|259.87|0
1641483900000|2022-01-06 15:45:00|263.75|261.35|267.6|265.2|267.85|265.45|262.64|260.24|0
1641484200000|2022-01-06 15:50:00|267.35|264.95|264|261.6|267.48|265.08|263.38|260.98|0
1641484500000|2022-01-06 15:55:00|264.3|261.9|264|261.6|268.72|266.32|263.5|261.1|0
1641484800000|2022-01-06 16:00:00|263.87|261.47|263.35|260.95|265.61|263.21|261.03|258.63|0
1641485100000|2022-01-06 16:05:00|263.23|260.83|265.45|263.05|266.69|264.29|262|259.6|0
1641485400000|2022-01-06 16:10:00|265.51|263.11|267.56|265.16|268.93|266.53|265.45|263.05|0
1641485700000|2022-01-06 16:15:00|267.69|265.29|266.56|264.16|271.31|268.91|266.56|264.16|0
1641486000000|2022-01-06 16:20:00|266.94|264.54|267.18|264.78|267.43|265.03|264.7|262.3|0
1641486300000|2022-01-06 16:25:00|266.75|264.35|264.82|262.42|266.75|264.35|263.1|260.7|0
1641486600000|2022-01-06 16:30:00|264.95|262.55|262.97|260.57|265.82|263.42|261.74|259.34|0
1641486900000|2022-01-06 16:35:00|262.85|260.45|264.2|261.8|265.81|263.41|262.72|260.32|0
1641487200000|2022-01-06 16:40:00|264.08|261.68|263.58|261.18|265.56|263.16|261.98|259.58|0
1641487500000|2022-01-06 16:45:00|263.34|260.94|265.19|262.79|265.81|263.41|262.35|259.95|0
1641487800000|2022-01-06 16:50:00|265.06|262.66|267.3|264.9|267.42|265.02|263.7|261.3|0
1641488100000|2022-01-06 16:55:00|267.42|265.02|267.05|264.65|267.92|265.52|266.36|263.96|0
1641488400000|2022-01-06 17:00:00|267.29|264.89|265.93|263.53|267.42|265.02|265.68|263.28|0
1641488700000|2022-01-06 17:05:00|265.8|263.4|269.41|267.01|269.78|267.38|265.06|262.66|0
1641489000000|2022-01-06 17:10:00|269.28|266.88|267.54|265.14|269.41|267.01|267.29|264.89|0
1641489300000|2022-01-06 17:15:00|267.79|265.39|266.85|264.45|268.53|266.13|266.17|263.77|0
1641489600000|2022-01-06 17:20:00|267.04|264.64|268.53|266.13|269.78|267.38|266.17|263.77|0
1641489900000|2022-01-06 17:25:00|268.28|265.88|270.77|268.37|271.15|268.75|268.16|265.76|0
1641490200000|2022-01-06 17:30:00|270.83|268.43|270.77|268.37|271.65|269.25|269.15|266.75|0
1641490500000|2022-01-06 17:35:00|270.65|268.25|271.52|269.12|273.4|271|269.77|267.37|0
1641490800000|2022-01-06 17:40:00|271.64|269.24|275.92|273.52|276.18|273.78|271.27|268.87|0
1641491100000|2022-01-06 17:45:00|276.18|273.78|274.28|271.88|276.68|274.28|273.78|271.38|0
1641491400000|2022-01-06 17:50:00|274.15|271.75|272.01|269.61|274.15|271.75|271.64|269.24|0
1641491700000|2022-01-06 17:55:00|272.14|269.74|270.39|267.99|272.64|270.24|270.26|267.86|0
1641492000000|2022-01-06 18:00:00|270.76|268.36|271.01|268.61|271.51|269.11|269.14|266.74|0
1641492300000|2022-01-06 18:05:00|271.13|268.73|271.38|268.98|271.76|269.36|269.88|267.48|0
1641492600000|2022-01-06 18:10:00|271.26|268.86|271.63|269.23|272.51|270.11|270.75|268.35|0
1641492900000|2022-01-06 18:15:00|271.76|269.36|270.5|268.1|271.76|269.36|268.13|265.73|0
1641493200000|2022-01-06 18:20:00|270.56|268.16|266.89|264.49|270.88|268.48|266.52|264.12|0
1641493500000|2022-01-06 18:25:00|266.76|264.36|265.77|263.37|267.26|264.86|265.4|263|0
1641493800000|2022-01-06 18:30:00|266.02|263.62|266.27|263.87|266.64|264.24|264.66|262.26|0
1641494100000|2022-01-06 18:35:00|266.08|263.68|266.02|263.62|267.63|265.23|264.78|262.38|0
1641494400000|2022-01-06 18:40:00|265.77|263.37|266.63|264.23|267.01|264.61|265.03|262.63|0
1641494700000|2022-01-06 18:45:00|266.14|263.74|267|264.6|268.37|265.97|265.52|263.12|0
1641495000000|2022-01-06 18:50:00|266.88|264.48|267.37|264.97|267.62|265.22|265.52|263.12|0
1641495300000|2022-01-06 18:55:00|267.5|265.1|267.99|265.59|268.37|265.97|266.5|264.1|0
1641495600000|2022-01-06 19:00:00|267.87|265.47|265.02|262.62|268.49|266.09|265.02|262.62|0
1641495900000|2022-01-06 19:05:00|265.14|262.74|267.12|264.72|267.49|265.09|264.09|261.69|0
1641496200000|2022-01-06 19:10:00|267.37|264.97|265.51|263.11|270.61|268.21|265.38|262.98|0
1641496500000|2022-01-06 19:15:00|265.26|262.86|265.75|263.35|267.49|265.09|265.07|262.67|0
1641496800000|2022-01-06 19:20:00|266|263.6|265.87|263.47|266.49|264.09|264.51|262.11|0
1641497100000|2022-01-06 19:25:00|265.75|263.35|266.24|263.84|267.64|265.24|265.5|263.1|0
1641497400000|2022-01-06 19:30:00|266.49|264.09|267.11|264.71|268.1|265.7|265.5|263.1|0
1641497700000|2022-01-06 19:35:00|267.23|264.83|268.1|265.7|268.72|266.32|266.61|264.21|0
1641498000000|2022-01-06 19:40:00|267.98|265.58|267.6|265.2|268.6|266.2|266.61|264.21|0
1641498300000|2022-01-06 19:45:00|267.85|265.45|269.34|266.94|270.22|267.82|267.73|265.33|0
1641498600000|2022-01-06 19:50:00|269.47|267.07|269.71|267.31|269.72|267.32|268.1|265.7|0
1641498900000|2022-01-06 19:55:00|269.84|267.44|269.59|267.19|270.84|268.44|269.21|266.81|0
1641499200000|2022-01-06 20:00:00|269.84|267.44|272.59|270.19|272.72|270.32|269.84|267.44|0
1641499500000|2022-01-06 20:05:00|272.46|270.06|270.83|268.43|273.34|270.94|270.46|268.06|0
1641499800000|2022-01-06 20:10:00|270.96|268.56|269.21|266.81|271.83|269.43|268.96|266.56|0
1641500100000|2022-01-06 20:15:00|269.08|266.68|266.35|263.95|269.58|267.18|265.6|263.2|0
1641500400000|2022-01-06 20:20:00|266.72|264.32|265.23|262.83|267.21|264.81|264.49|262.09|0
1641500700000|2022-01-06 20:25:00|265.48|263.08|267.46|265.06|267.46|265.06|264.98|262.58|0
1641501000000|2022-01-06 20:30:00|267.33|264.93|264.49|262.09|267.96|265.56|263.87|261.47|0
1641501300000|2022-01-06 20:35:00|264.24|261.84|263.01|260.61|265.41|263.01|262.27|259.87|0
1641501600000|2022-01-06 20:40:00|263.37|260.97|263.99|261.59|264.73|262.33|261.78|259.38|0
1641501900000|2022-01-06 20:45:00|263.74|261.34|262.02|259.62|264.73|262.33|262.02|259.62|0
1641502200000|2022-01-06 20:50:00|262.26|259.86|261.53|259.13|263.86|261.46|261.4|259|0
1641502500000|2022-01-06 20:55:00|261.4|259|261.26|258.86|263.49|261.09|258.59|256.19|0
1641502800000|2022-01-06 21:00:00|261.14|258.74|262.37|259.97|262.37|259.97|260.65|258.25|0
1641503100000|2022-01-06 21:05:00|262.25|259.85|262.98|260.58|263.85|261.45|262.24|259.84|0
1641503400000|2022-01-06 21:10:00|263.11|260.71|263.35|260.95|264.34|261.94|262.24|259.84|0
1641503700000|2022-01-06 21:15:00|263.43|260.63|263.67|260.87|264.04|261.24|263.24|260.44|0
1641504000000|2022-01-06 21:20:00|263.61|260.81|264.16|261.36|264.16|261.36|263.61|260.81|0
1641504300000|2022-01-06 21:25:00|264.29|261.49|264.04|261.24|264.41|261.61|264.04|261.24|0
1641504600000|2022-01-06 21:30:00|264.16|261.36|263.54|260.74|264.28|261.48|263.42|260.62|0
1641504900000|2022-01-06 21:35:00|263.67|260.87|262.98|260.18|264.04|261.24|262.8|260|0
1641505200000|2022-01-06 21:40:00|263.05|260.25|264.28|261.48|264.53|261.73|263.05|260.25|0
1641505500000|2022-01-06 21:45:00|264.4|261.6|264.28|261.48|264.77|261.97|264.28|261.48|0
1641505800000|2022-01-06 21:50:00|264.4|261.6|265.02|262.22|265.14|262.34|264.4|261.6|0
1641506100000|2022-01-06 21:55:00|264.89|262.09|264.58|261.78|265.02|262.22|264.27|261.47|0
1641506400000|2022-01-06 22:00:00|264.85|262.05|264.9|262.1|264.9|262.1|264.56|261.76|0
1641506700000|2022-01-06 22:05:00|264.92|262.12|264.67|261.87|264.92|262.12|264.67|261.87|0
1641507000000|2022-01-06 22:10:00|264.65|261.85|264.87|262.07|264.89|262.09|264.65|261.85|0
1641507300000|2022-01-06 22:15:00|264.88|262.08|264.84|262.04|264.88|262.08|264.84|262.04|0
1641507600000|2022-01-06 22:20:00|264.88|262.08|264.88|262.08|264.88|262.08|264.88|262.08|0
1641507900000|2022-01-06 22:25:00|264.9|262.1|264.62|261.82|264.9|262.1|264.41|261.61|0
1641508200000|2022-01-06 22:30:00|264.66|261.86|264.66|261.86|264.66|261.86|264.66|261.86|0
1641508500000|2022-01-06 22:35:00|264.71|261.91|264.71|261.91|264.77|261.97|264.71|261.91|0
1641508800000|2022-01-06 22:40:00|264.67|261.87|264.71|261.91|264.71|261.91|264.67|261.87|0
1641509100000|2022-01-06 22:45:00|264.72|261.92|264.72|261.92|264.72|261.92|264.72|261.92|0
1641509400000|2022-01-06 22:50:00|264.74|261.94|264.79|261.99|264.83|262.03|264.74|261.94|0
1641509700000|2022-01-06 22:55:00|264.83|262.03|265.1|262.3|265.1|262.3|264.81|262.01|0
1641510000000|2022-01-06 23:00:00|266.54|263.74|266.23|263.43|267.03|264.23|266.1|263.3|0
1641510300000|2022-01-06 23:05:00|266.16|263.36|266.72|263.92|266.85|264.05|266.16|263.36|0
1641510600000|2022-01-06 23:10:00|266.85|264.05|266.22|263.42|266.97|264.17|266.22|263.42|0
1641510900000|2022-01-06 23:15:00|265.85|263.05|266.84|264.04|266.97|264.17|265.6|262.8|0
1641511200000|2022-01-06 23:20:00|266.97|264.17|266.34|263.54|267.21|264.41|266.22|263.42|0
1641511500000|2022-01-06 23:25:00|266.59|263.79|266.84|264.04|266.84|264.04|266.22|263.42|0
1641511800000|2022-01-06 23:30:00|266.96|264.16|266.9|264.1|267.46|264.66|266.34|263.54|0
1641512100000|2022-01-06 23:35:00|266.96|264.16|267.27|264.47|267.58|264.78|266.84|264.04|0
1641512400000|2022-01-06 23:40:00|267.33|264.53|266.83|264.03|267.46|264.66|266.71|263.91|0
1641512700000|2022-01-06 23:45:00|267.02|264.22|266.71|263.91|267.33|264.53|266.33|263.53|0
1641513000000|2022-01-06 23:50:00|266.83|264.03|267.33|264.53|267.45|264.65|266.71|263.91|0
1641513300000|2022-01-06 23:55:00|267.57|264.77|267.2|264.4|267.57|264.77|267.2|264.4|0
1641513600000|2022-01-07 00:00:00|267.32|264.52|268.07|265.27|268.69|265.89|266.7|263.9|0
1641513900000|2022-01-07 00:05:00|268.13|265.33|268.32|265.52|268.63|265.83|267.94|265.14|0
1641514200000|2022-01-07 00:10:00|268.19|265.39|269.19|266.39|269.44|266.64|267.69|264.89|0
1641514500000|2022-01-07 00:15:00|269.06|266.26|269.19|266.39|269.31|266.51|268.69|265.89|0
1641514800000|2022-01-07 00:20:00|269.06|266.26|268.93|266.13|269.19|266.39|268.56|265.76|0
1641515100000|2022-01-07 00:25:00|268.99|266.19|269.12|266.32|269.56|266.76|268.62|265.82|0
1641515400000|2022-01-07 00:30:00|269.18|266.38|269.55|266.75|269.8|267|268.87|266.07|0
1641515700000|2022-01-07 00:35:00|269.61|266.81|269.8|267|269.8|267|269.3|266.5|0
1641516000000|2022-01-07 00:40:00|269.68|266.88|269.55|266.75|270.05|267.25|269.55|266.75|0
1641516300000|2022-01-07 00:45:00|269.61|266.81|269.48|266.68|269.8|267|269.42|266.62|0
1641516600000|2022-01-07 00:50:00|269.55|266.75|269.3|266.5|269.55|266.75|269.05|266.25|0
1641516900000|2022-01-07 00:55:00|269.17|266.37|269.54|266.74|269.67|266.87|268.92|266.12|0
1641517200000|2022-01-07 01:00:00|269.6|266.8|270.17|267.37|270.17|267.37|269.17|266.37|0
1641517500000|2022-01-07 01:05:00|270.42|267.62|269.41|266.61|270.42|267.62|269.29|266.49|0
1641517800000|2022-01-07 01:10:00|269.47|266.67|269.16|266.36|269.66|266.86|268.91|266.11|0
1641518100000|2022-01-07 01:15:00|269.29|266.49|268.91|266.11|269.66|266.86|268.66|265.86|0
1641518400000|2022-01-07 01:20:00|268.79|265.99|269.03|266.23|269.28|266.48|268.79|265.99|0
1641518700000|2022-01-07 01:25:00|268.91|266.11|269.16|266.36|269.53|266.73|268.78|265.98|0
1641519000000|2022-01-07 01:30:00|269.28|266.48|269.78|266.98|270.03|267.23|269.03|266.23|0
1641519300000|2022-01-07 01:35:00|269.65|266.85|268.4|265.6|269.65|266.85|268.03|265.23|0
1641519600000|2022-01-07 01:40:00|268.34|265.54|267.9|265.1|268.78|265.98|267.65|264.85|0
1641519900000|2022-01-07 01:45:00|268.03|265.23|267.78|264.98|269.03|266.23|267.78|264.98|0
1641520200000|2022-01-07 01:50:00|267.65|264.85|267.9|265.1|268.4|265.6|267.53|264.73|0
1641520500000|2022-01-07 01:55:00|268.02|265.22|268.95|266.15|269.02|266.22|267.9|265.1|0
1641520800000|2022-01-07 02:00:00|268.77|265.97|266.15|263.35|268.77|265.97|266.03|263.23|0
1641521100000|2022-01-07 02:05:00|266.03|263.23|265.78|262.98|266.15|263.35|264.91|262.11|0
1641521400000|2022-01-07 02:10:00|265.66|262.86|266.03|263.23|266.52|263.72|265.66|262.86|0
1641521700000|2022-01-07 02:15:00|266.15|263.35|265.4|262.6|266.15|263.35|264.54|261.74|0
1641522000000|2022-01-07 02:20:00|265.28|262.48|266.52|263.72|266.89|264.09|265.22|262.42|0
1641522300000|2022-01-07 02:25:00|266.45|263.65|266.14|263.34|266.52|263.72|266.14|263.34|0
1641522600000|2022-01-07 02:30:00|266.02|263.22|265.46|262.66|266.39|263.59|265.03|262.23|0
1641522900000|2022-01-07 02:35:00|265.52|262.72|264.65|261.85|265.77|262.97|264.65|261.85|0
1641523200000|2022-01-07 02:40:00|264.78|261.98|265.39|262.59|265.52|262.72|264.78|261.98|0
1641523500000|2022-01-07 02:45:00|265.27|262.47|265.52|262.72|265.52|262.72|264.77|261.97|0
1641523800000|2022-01-07 02:50:00|265.64|262.84|266.44|263.64|266.57|263.77|265.64|262.84|0
1641524100000|2022-01-07 02:55:00|266.38|263.58|267|264.2|267.38|264.58|266.38|263.58|0
1641524400000|2022-01-07 03:00:00|267.13|264.33|266.88|264.08|267.25|264.45|266.5|263.7|0
1641524700000|2022-01-07 03:05:00|267|264.2|267|264.2|267.5|264.7|266.93|264.13|0
1641525000000|2022-01-07 03:10:00|266.87|264.07|266.75|263.95|267.12|264.32|266.62|263.82|0
1641525300000|2022-01-07 03:15:00|266.81|264.01|266.99|264.19|267.18|264.38|266.5|263.7|0
1641525600000|2022-01-07 03:20:00|267.24|264.44|268.99|266.19|269.11|266.31|266.99|264.19|0
1641525900000|2022-01-07 03:25:00|269.11|266.31|268.61|265.81|269.36|266.56|268.17|265.37|0
1641526200000|2022-01-07 03:30:00|268.73|265.93|267.49|264.69|268.73|265.93|267.36|264.56|0
1641526500000|2022-01-07 03:35:00|267.36|264.56|267.48|264.68|267.61|264.81|266.74|263.94|0
1641526800000|2022-01-07 03:40:00|267.36|264.56|267.36|264.56|267.61|264.81|266.86|264.06|0
1641527100000|2022-01-07 03:45:00|267.23|264.43|266.24|263.44|267.54|264.74|266.11|263.31|0
1641527400000|2022-01-07 03:50:00|266.36|263.56|266.23|263.43|266.79|263.99|265.92|263.12|0
1641527700000|2022-01-07 03:55:00|266.29|263.49|266.48|263.68|266.85|264.05|265.99|263.19|0
1641528000000|2022-01-07 04:00:00|266.6|263.8|266.29|263.49|266.6|263.8|265.98|263.18|0
1641528300000|2022-01-07 04:05:00|266.23|263.43|266.1|263.3|266.85|264.05|266.1|263.3|0
1641528600000|2022-01-07 04:10:00|266.04|263.24|266.35|263.55|266.48|263.68|265.86|263.06|0
1641528900000|2022-01-07 04:15:00|266.23|263.43|265.36|262.56|266.6|263.8|265.17|262.37|0
1641529200000|2022-01-07 04:20:00|265.48|262.68|265.35|262.55|265.73|262.93|264.98|262.18|0
1641529500000|2022-01-07 04:25:00|265.48|262.68|265.85|263.05|265.85|263.05|265.35|262.55|0
1641529800000|2022-01-07 04:30:00|265.78|262.98|265.85|263.05|265.97|263.17|265.35|262.55|0
1641530100000|2022-01-07 04:35:00|265.91|263.11|265.35|262.55|266.03|263.23|265.22|262.42|0
1641530400000|2022-01-07 04:40:00|265.47|262.67|265.84|263.04|265.84|263.04|265.1|262.3|0
1641530700000|2022-01-07 04:45:00|265.97|263.17|265.84|263.04|266.77|263.97|265.72|262.92|0
1641531000000|2022-01-07 04:50:00|265.72|262.92|266.39|263.59|266.58|263.78|265.72|262.92|0
1641531300000|2022-01-07 04:55:00|266.46|263.66|266.58|263.78|266.71|263.91|265.84|263.04|0
1641531600000|2022-01-07 05:00:00|266.7|263.9|267.2|264.4|267.2|264.4|266.33|263.53|0
1641531900000|2022-01-07 05:05:00|267.08|264.28|265.83|263.03|267.32|264.52|265.83|263.03|0
1641532200000|2022-01-07 05:10:00|265.58|262.78|265.71|262.91|265.89|263.09|264.22|261.42|0
1641532500000|2022-01-07 05:15:00|265.77|262.97|266.32|263.52|266.32|263.52|265.46|262.66|0
1641532800000|2022-01-07 05:20:00|266.26|263.46|266.07|263.27|266.26|263.46|265.7|262.9|0
1641533100000|2022-01-07 05:25:00|266.13|263.33|264.83|262.03|266.45|263.65|264.83|262.03|0
1641533400000|2022-01-07 05:30:00|264.96|262.16|265.08|262.28|265.58|262.78|264.58|261.78|0
1641533700000|2022-01-07 05:35:00|264.95|262.15|265.7|262.9|265.82|263.02|264.83|262.03|0
1641534000000|2022-01-07 05:40:00|265.57|262.77|265.07|262.27|265.57|262.77|264.95|262.15|0
1641534300000|2022-01-07 05:45:00|265.13|262.33|265.44|262.64|265.75|262.95|264.83|262.03|0
1641534600000|2022-01-07 05:50:00|265.57|262.77|265.87|263.07|265.94|263.14|265.2|262.4|0
1641534900000|2022-01-07 05:55:00|265.81|263.01|266.93|264.13|267.18|264.38|265.81|263.01|0
1641535200000|2022-01-07 06:00:00|266.8|264|266.06|263.26|267.18|264.38|265.93|263.13|0
1641535500000|2022-01-07 06:05:00|266.18|263.38|266.43|263.63|266.55|263.75|265.87|263.07|0
1641535800000|2022-01-07 06:10:00|266.36|263.56|266.18|263.38|266.43|263.63|265.81|263.01|0
1641536100000|2022-01-07 06:15:00|266.24|263.44|265.93|263.13|266.43|263.63|265.8|263|0
1641536400000|2022-01-07 06:20:00|266.05|263.25|265.93|263.13|266.3|263.5|265.68|262.88|0
1641536700000|2022-01-07 06:25:00|265.98|263.18|266.42|263.62|266.54|263.74|265.98|263.18|0
1641537000000|2022-01-07 06:30:00|266.48|263.68|267.91|265.11|267.91|265.11|266.29|263.49|0
1641537300000|2022-01-07 06:35:00|268.04|265.24|267.29|264.49|268.16|265.36|267.16|264.36|0
1641537600000|2022-01-07 06:40:00|267.16|264.36|266.66|263.86|267.66|264.86|266.66|263.86|0
1641537900000|2022-01-07 06:45:00|266.54|263.74|266.54|263.74|266.66|263.86|265.98|263.18|0
1641538200000|2022-01-07 06:50:00|266.41|263.61|265.72|262.92|266.53|263.73|265.67|262.87|0
1641538500000|2022-01-07 06:55:00|265.79|262.99|265.47|262.67|265.91|263.11|265.29|262.49|0
1641538800000|2022-01-07 07:00:00|265.54|262.74|263.93|261.13|265.91|263.11|263.62|260.82|0
1641539100000|2022-01-07 07:05:00|263.99|261.19|263.86|261.06|264.79|261.99|263.68|260.88|0
1641539400000|2022-01-07 07:10:00|263.8|261|263.55|260.75|263.93|261.13|263.18|260.38|0
1641539700000|2022-01-07 07:15:00|263.43|260.63|264.54|261.74|264.79|261.99|263.43|260.63|0
1641540000000|2022-01-07 07:20:00|264.79|261.99|264.54|261.74|265.16|262.36|264.42|261.62|0
1641540300000|2022-01-07 07:25:00|264.66|261.86|265.03|262.23|265.4|262.6|264.29|261.49|0
1641540600000|2022-01-07 07:30:00|264.91|262.11|263.92|261.12|265.16|262.36|263.92|261.12|0
1641540900000|2022-01-07 07:35:00|264.04|261.24|264.66|261.86|264.78|261.98|263.85|261.05|0
1641541200000|2022-01-07 07:40:00|264.53|261.73|264.28|261.48|264.66|261.86|263.91|261.11|0
1641541500000|2022-01-07 07:45:00|264.41|261.61|263.79|260.99|264.47|261.67|263.42|260.62|0
1641541800000|2022-01-07 07:50:00|263.85|261.05|263.54|260.74|264.03|261.23|263.41|260.61|0
1641542100000|2022-01-07 07:55:00|263.66|260.86|264.4|261.6|264.65|261.85|263.41|260.61|0
1641542400000|2022-01-07 08:00:00|264.52|261.72|260.95|258.15|264.65|261.85|260.83|258.03|0
1641542700000|2022-01-07 08:05:00|261|258.6|260.63|258.23|261.24|258.84|260.01|257.61|0
1641543000000|2022-01-07 08:10:00|260.5|258.1|262.84|260.44|262.84|260.44|260.5|258.1|0
1641543300000|2022-01-07 08:15:00|262.71|260.31|261.97|259.57|263.33|260.93|261.97|259.57|0
1641543600000|2022-01-07 08:20:00|262.03|259.63|262.46|260.06|262.83|260.43|261.97|259.57|0
1641543900000|2022-01-07 08:25:00|262.4|260|261.54|259.14|262.46|260.06|260.5|258.1|0
1641544200000|2022-01-07 08:30:00|261.11|258.71|258.66|256.26|261.11|258.71|257.44|255.04|0
1641544500000|2022-01-07 08:35:00|258.72|256.32|259.02|256.62|259.02|256.62|257.68|255.28|0
1641544800000|2022-01-07 08:40:00|258.9|256.5|257.07|254.67|259.02|256.62|256.83|254.43|0
1641545100000|2022-01-07 08:45:00|257.31|254.91|256.94|254.54|257.92|255.52|256.82|254.42|0
1641545400000|2022-01-07 08:50:00|257|254.6|257.67|255.27|258.41|256.01|256.94|254.54|0
1641545700000|2022-01-07 08:55:00|257.55|255.15|258.4|256|259.44|257.04|257.43|255.03|0
1641546000000|2022-01-07 09:00:00|258.22|255.82|258.34|255.94|258.65|256.25|257.36|254.96|0
1641546300000|2022-01-07 09:05:00|258.28|255.88|259.99|257.59|259.99|257.59|257.79|255.39|0
1641546600000|2022-01-07 09:10:00|259.87|257.47|261.46|259.06|261.83|259.43|259.74|257.34|0
1641546900000|2022-01-07 09:15:00|261.58|259.18|261.21|258.81|261.83|259.43|260.6|258.2|0
1641547200000|2022-01-07 09:20:00|261.33|258.93|262.07|259.67|262.07|259.67|261.33|258.93|0
1641547500000|2022-01-07 09:25:00|261.88|259.48|263.05|260.65|263.92|261.52|261.88|259.48|0
1641547800000|2022-01-07 09:30:00|263.18|260.78|264.66|262.26|264.66|262.26|263.05|260.65|0
1641548100000|2022-01-07 09:35:00|264.29|261.89|264.78|262.38|265.15|262.75|263.79|261.39|0
1641548400000|2022-01-07 09:40:00|264.53|262.13|264.53|262.13|265.52|263.12|264.41|262.01|0
1641548700000|2022-01-07 09:45:00|264.59|262.19|264.4|262|265.27|262.87|264.4|262|0
1641549000000|2022-01-07 09:50:00|264.53|262.13|263.78|261.38|264.65|262.25|263.78|261.38|0
1641549300000|2022-01-07 09:55:00|263.72|261.32|263.16|260.76|263.91|261.51|263.04|260.64|0
1641549600000|2022-01-07 10:00:00|263.29|260.89|263.29|260.89|263.41|261.01|261.81|259.41|0
1641549900000|2022-01-07 10:05:00|263.41|261.01|265.01|262.61|265.14|262.74|263.29|260.89|0
1641550200000|2022-01-07 10:10:00|264.89|262.49|265.26|262.86|265.51|263.11|264.77|262.37|0
1641550500000|2022-01-07 10:15:00|265.38|262.98|264.76|262.36|265.38|262.98|264.14|261.74|0
1641550800000|2022-01-07 10:20:00|264.89|262.49|265.32|262.92|265.38|262.98|264.76|262.36|0
1641551100000|2022-01-07 10:25:00|265.38|262.98|266.12|263.72|266.62|264.22|265.13|262.73|0
1641551400000|2022-01-07 10:30:00|266.25|263.85|266.74|264.34|267.12|264.72|266|263.6|0
1641551700000|2022-01-07 10:35:00|266.87|264.47|265.87|263.47|266.99|264.59|265.87|263.47|0
1641552000000|2022-01-07 10:40:00|265.75|263.35|266.49|264.09|266.86|264.46|265.75|263.35|0
1641552300000|2022-01-07 10:45:00|266.61|264.21|266.11|263.71|266.61|264.21|265.74|263.34|0
1641552600000|2022-01-07 10:50:00|266.24|263.84|266.61|264.21|267.04|264.64|265.99|263.59|0
1641552900000|2022-01-07 10:55:00|266.67|264.27|265.86|263.46|266.67|264.27|265.86|263.46|0
1641553200000|2022-01-07 11:00:00|266.11|263.71|265.24|262.84|266.11|263.71|264.75|262.35|0
1641553500000|2022-01-07 11:05:00|265.36|262.96|265.86|263.46|265.98|263.58|264.99|262.59|0
1641553800000|2022-01-07 11:10:00|265.98|263.58|265.11|262.71|266.23|263.83|264.62|262.22|0
1641554100000|2022-01-07 11:15:00|264.99|262.59|266.35|263.95|266.6|264.2|264.86|262.46|0
1641554400000|2022-01-07 11:20:00|266.41|264.01|266.6|264.2|266.97|264.57|266.23|263.83|0
1641554700000|2022-01-07 11:25:00|266.47|264.07|266.47|264.07|267.09|264.69|266.35|263.95|0
1641555000000|2022-01-07 11:30:00|266.6|264.2|266.84|264.44|266.97|264.57|265.78|263.38|0
1641555300000|2022-01-07 11:35:00|266.72|264.32|265.72|263.32|266.78|264.38|265.35|262.95|0
1641555600000|2022-01-07 11:40:00|265.6|263.2|265.84|263.44|266.34|263.94|265.35|262.95|0
1641555900000|2022-01-07 11:45:00|265.97|263.57|265.59|263.19|266.34|263.94|265.47|263.07|0
1641556200000|2022-01-07 11:50:00|265.72|263.32|265.34|262.94|265.84|263.44|264.97|262.57|0
1641556500000|2022-01-07 11:55:00|265.22|262.82|263.61|261.21|266.15|263.75|263.61|261.21|0
1641556800000|2022-01-07 12:00:00|263.86|261.46|265.96|263.56|266.33|263.93|263.86|261.46|0
1641557100000|2022-01-07 12:05:00|266.02|263.62|264.59|262.19|266.95|264.55|264.47|262.07|0
1641557400000|2022-01-07 12:10:00|264.53|262.13|264.47|262.07|264.59|262.19|263.85|261.45|0
1641557700000|2022-01-07 12:15:00|264.34|261.94|265.09|262.69|265.33|262.93|264.22|261.82|0
1641558000000|2022-01-07 12:20:00|264.77|262.37|264.22|261.82|264.84|262.44|263.85|261.45|0
1641558300000|2022-01-07 12:25:00|264.28|261.88|264.34|261.94|264.34|261.94|263.1|260.7|0
1641558600000|2022-01-07 12:30:00|264.22|261.82|263.67|261.27|265.08|262.68|263.3|260.9|0
1641558900000|2022-01-07 12:35:00|263.54|261.14|262.55|260.15|263.67|261.27|262.06|259.66|0
1641559200000|2022-01-07 12:40:00|262.43|260.03|262.12|259.72|262.8|260.4|261.32|258.92|0
1641559500000|2022-01-07 12:45:00|262.18|259.78|262.67|260.27|263.17|260.77|261.81|259.41|0
1641559800000|2022-01-07 12:50:00|262.55|260.15|262.67|260.27|263.29|260.89|262.55|260.15|0
1641560100000|2022-01-07 12:55:00|262.55|260.15|261.07|258.67|262.55|260.15|260.88|258.48|0
1641560400000|2022-01-07 13:00:00|261.19|258.79|261.43|259.03|262.36|259.96|260.94|258.54|0
1641560700000|2022-01-07 13:05:00|261.74|259.34|261.92|259.52|262.79|260.39|261.06|258.66|0
1641561000000|2022-01-07 13:10:00|261.68|259.28|261.18|258.78|262.17|259.77|260.94|258.54|0
1641561300000|2022-01-07 13:15:00|261.31|258.91|260.93|258.53|262.05|259.65|260.57|258.17|0
1641561600000|2022-01-07 13:20:00|260.81|258.41|261.06|258.66|261.43|259.03|260.2|257.8|0
1641561900000|2022-01-07 13:25:00|261.18|258.78|261.73|259.33|262.04|259.64|260.81|258.41|0
1641562200000|2022-01-07 13:30:00|261.48|259.08|258.6|256.2|266.19|263.79|257.74|255.34|0
1641562500000|2022-01-07 13:35:00|258.66|256.26|252.52|250.12|259.09|256.69|252.28|249.88|0
1641562800000|2022-01-07 13:40:00|252.28|249.88|254.21|251.81|254.45|252.05|251.43|249.03|0
1641563100000|2022-01-07 13:45:00|254.09|251.69|256.64|254.24|257.25|254.85|254.09|251.69|0
1641563400000|2022-01-07 13:50:00|256.39|253.99|254.71|252.31|256.78|254.38|253.87|251.47|0
1641563700000|2022-01-07 13:55:00|254.84|252.44|255.92|253.52|256.65|254.25|254.35|251.95|0
1641564000000|2022-01-07 14:00:00|256.05|253.65|256.89|254.49|257.87|255.47|256.05|253.65|0
1641564300000|2022-01-07 14:05:00|257.02|254.62|258.84|256.44|258.97|256.57|257.02|254.62|0
1641564600000|2022-01-07 14:10:00|258.97|256.57|259.45|257.05|259.45|257.05|257.13|254.73|0
1641564900000|2022-01-07 14:15:00|259.7|257.3|259.82|257.42|260.43|258.03|259.08|256.68|0
1641565200000|2022-01-07 14:20:00|259.94|257.54|259.75|257.35|260.31|257.91|259.2|256.8|0
1641565500000|2022-01-07 14:25:00|259.94|257.54|260.43|258.03|260.8|258.4|258.77|256.37|0
1641565800000|2022-01-07 14:30:00|260.67|258.27|256.06|253.66|262.76|260.36|256.06|253.66|0
1641566100000|2022-01-07 14:35:00|256.31|253.91|258.5|256.1|258.5|256.1|254.24|251.84|0
1641566400000|2022-01-07 14:40:00|258.62|256.22|263.29|260.89|263.54|261.14|256.79|254.39|0
1641566700000|2022-01-07 14:45:00|262.92|260.52|263.04|260.64|264.78|262.38|261.44|259.04|0
1641567000000|2022-01-07 14:50:00|262.55|260.15|263.91|261.51|264.65|262.25|261.56|259.16|0
1641567300000|2022-01-07 14:55:00|263.97|261.57|263.29|260.89|265.77|263.37|262.92|260.52|0
1641567600000|2022-01-07 15:00:00|263.66|261.26|260.97|258.57|264.44|262.04|256.1|253.7|0
1641567900000|2022-01-07 15:05:00|260.23|257.83|257.66|255.26|260.23|257.83|257.41|255.01|0
1641568200000|2022-01-07 15:10:00|257.53|255.13|258.14|255.74|259.74|257.34|256.44|254.04|0
1641568500000|2022-01-07 15:15:00|258.02|255.62|255.7|253.3|258.02|255.62|255.1|252.7|0
1641568800000|2022-01-07 15:20:00|255.34|252.94|253.88|251.48|257.04|254.64|253.88|251.48|0
1641569100000|2022-01-07 15:25:00|254|251.6|254.73|252.33|256.92|254.52|253.88|251.48|0
1641569400000|2022-01-07 15:30:00|254.36|251.96|254.36|251.96|256.31|253.91|253.64|251.24|0
1641569700000|2022-01-07 15:35:00|254.24|251.84|251.84|249.44|254.73|252.33|247.21|244.81|0
1641570000000|2022-01-07 15:40:00|251.96|249.56|250.63|248.23|254.73|252.33|250.03|247.63|0
1641570300000|2022-01-07 15:45:00|250.39|247.99|248.48|246.08|250.63|248.23|248.36|245.96|0
1641570600000|2022-01-07 15:50:00|248.24|245.84|249.34|246.94|250.17|247.77|244.02|241.62|0
1641570900000|2022-01-07 15:55:00|249.46|247.06|247.34|244.94|250.65|248.25|246.38|243.98|0
1641571200000|2022-01-07 16:00:00|246.98|244.58|246.98|244.58|249.25|246.85|245.79|243.39|0
1641571500000|2022-01-07 16:05:00|246.86|244.46|247.96|245.56|249.6|247.2|246.86|244.46|0
1641571800000|2022-01-07 16:10:00|248.08|245.68|246.89|244.49|248.2|245.8|246.29|243.89|0
1641572100000|2022-01-07 16:15:00|247.01|244.61|245.22|242.82|247.96|245.56|243.8|241.4|0
1641572400000|2022-01-07 16:20:00|245.1|242.7|249.15|246.75|249.75|247.35|245.1|242.7|0
1641572700000|2022-01-07 16:25:00|248.79|246.39|252.52|250.12|252.52|250.12|248.32|245.92|0
1641573000000|2022-01-07 16:30:00|252.15|249.75|252|249.6|253.31|250.91|250.59|248.19|0
1641573300000|2022-01-07 16:35:00|251.88|249.48|252.24|249.84|253.33|250.93|251.04|248.64|0
1641573600000|2022-01-07 16:40:00|252.48|250.08|252.84|250.44|254.05|251.65|252|249.6|0
1641573900000|2022-01-07 16:45:00|252.96|250.56|257.21|254.81|257.21|254.81|252.48|250.08|0
1641574200000|2022-01-07 16:50:00|257.45|255.05|260.81|258.41|261.38|258.98|256.84|254.44|0
1641574500000|2022-01-07 16:55:00|260.93|258.53|257.55|255.15|261.18|258.78|257.43|255.03|0
1641574800000|2022-01-07 17:00:00|257.79|255.39|255.72|253.32|258.16|255.76|255.6|253.2|0
1641575100000|2022-01-07 17:05:00|255.84|253.44|256.32|253.92|257.18|254.78|254.99|252.59|0
1641575400000|2022-01-07 17:10:00|256.57|254.17|258.04|255.64|258.16|255.76|256.32|253.92|0
1641575700000|2022-01-07 17:15:00|257.67|255.27|255.72|253.32|258.65|256.25|255.72|253.32|0
1641576000000|2022-01-07 17:20:00|255.96|253.56|254.87|252.47|255.96|253.56|254.38|251.98|0
1641576300000|2022-01-07 17:25:00|254.75|252.35|255.23|252.83|255.71|253.31|253.9|251.5|0
1641576600000|2022-01-07 17:30:00|255.35|252.95|254.5|252.1|255.35|252.95|253.89|251.49|0
1641576900000|2022-01-07 17:35:00|254.74|252.34|253.77|251.37|254.74|252.34|252.56|250.16|0
1641577200000|2022-01-07 17:40:00|253.89|251.49|254.13|251.73|255.1|252.7|253.53|251.13|0
1641577500000|2022-01-07 17:45:00|253.89|251.49|254.25|251.85|256.93|254.53|253.41|251.01|0
1641577800000|2022-01-07 17:50:00|254.13|251.73|255.46|253.06|255.95|253.55|254.01|251.61|0
1641578100000|2022-01-07 17:55:00|255.4|253|256.07|253.67|256.19|253.79|254.61|252.21|0
1641578400000|2022-01-07 18:00:00|256.19|253.79|254.52|252.12|256.8|254.4|254|251.6|0
1641578700000|2022-01-07 18:05:00|254.4|252|255.13|252.73|255.86|253.46|254.03|251.63|0
1641579000000|2022-01-07 18:10:00|255.25|252.85|255.73|253.33|255.98|253.58|255|252.6|0
1641579300000|2022-01-07 18:15:00|255.61|253.21|255.37|252.97|256.59|254.19|254.76|252.36|0
1641579600000|2022-01-07 18:20:00|255.49|253.09|254.15|251.75|255.85|253.45|254.03|251.63|0
1641579900000|2022-01-07 18:25:00|254.27|251.87|253.42|251.02|254.63|252.23|253.05|250.65|0
1641580200000|2022-01-07 18:30:00|253.3|250.9|255.12|252.72|255.12|252.72|252.93|250.53|0
1641580500000|2022-01-07 18:35:00|255.36|252.96|254.02|251.62|255.85|253.45|253.78|251.38|0
1641580800000|2022-01-07 18:40:00|253.78|251.38|254.26|251.86|254.75|252.35|253.29|250.89|0
1641581100000|2022-01-07 18:45:00|254.14|251.74|252.92|250.52|254.14|251.74|252.92|250.52|0
1641581400000|2022-01-07 18:50:00|253.05|250.65|253.16|250.76|254.01|251.61|251.47|249.07|0
1641581700000|2022-01-07 18:55:00|253.04|250.64|252.8|250.4|254.01|251.61|252.8|250.4|0
1641582000000|2022-01-07 19:00:00|252.92|250.52|253.28|250.88|254.01|251.61|252.8|250.4|0
1641582300000|2022-01-07 19:05:00|253.16|250.76|253.16|250.76|253.77|251.37|251.71|249.31|0
1641582600000|2022-01-07 19:10:00|253.04|250.64|252.91|250.51|254.01|251.61|252.79|250.39|0
1641582900000|2022-01-07 19:15:00|253.04|250.64|253.03|250.63|253.64|251.24|252.55|250.15|0
1641583200000|2022-01-07 19:20:00|252.91|250.51|250.25|247.85|252.91|250.51|250.25|247.85|0
1641583500000|2022-01-07 19:25:00|250.01|247.61|251.34|248.94|251.46|249.06|249.05|246.65|0
1641583800000|2022-01-07 19:30:00|251.22|248.82|251.09|248.69|251.7|249.3|250.49|248.09|0
1641584100000|2022-01-07 19:35:00|250.97|248.57|254|251.6|254|251.6|250.37|247.97|0
1641584400000|2022-01-07 19:40:00|253.87|251.47|254.48|252.08|255.45|253.05|253.03|250.63|0
1641584700000|2022-01-07 19:45:00|254.6|252.2|255.21|252.81|256.43|254.03|253.87|251.47|0
1641585000000|2022-01-07 19:50:00|255.33|252.93|256.3|253.9|256.91|254.51|254.48|252.08|0
1641585300000|2022-01-07 19:55:00|256.18|253.78|255.69|253.29|256.42|254.02|255.33|252.93|0
1641585600000|2022-01-07 20:00:00|255.93|253.53|255.89|253.49|256.91|254.51|255.04|252.64|0
1641585900000|2022-01-07 20:05:00|255.77|253.37|255.65|253.25|257.36|254.96|255.4|253|0
1641586200000|2022-01-07 20:10:00|255.77|253.37|253.33|250.93|255.77|253.37|253.09|250.69|0
1641586500000|2022-01-07 20:15:00|253.45|251.05|254.18|251.78|254.42|252.02|253.09|250.69|0
1641586800000|2022-01-07 20:20:00|254.3|251.9|252.72|250.32|254.67|252.27|252.72|250.32|0
1641587100000|2022-01-07 20:25:00|252.84|250.44|252.35|249.95|252.84|250.44|251.02|248.62|0
1641587400000|2022-01-07 20:30:00|252.48|250.08|252.47|250.07|254.9|252.5|251.26|248.86|0
1641587700000|2022-01-07 20:35:00|252.35|249.95|253.69|251.29|254.17|251.77|251.75|249.35|0
1641588000000|2022-01-07 20:40:00|253.81|251.41|251.62|249.22|254.29|251.89|251.38|248.98|0
1641588300000|2022-01-07 20:45:00|251.38|248.98|250.68|248.28|253.8|251.4|250.32|247.92|0
1641588600000|2022-01-07 20:50:00|250.8|248.4|248.39|245.99|251.89|249.49|248.15|245.75|0
1641588900000|2022-01-07 20:55:00|248.27|245.87|244.76|242.36|249.71|247.31|243.99|241.59|0
1641589200000|2022-01-07 21:00:00|244.64|242.24|246.79|244.39|246.79|244.39|244.64|242.24|0
1641589500000|2022-01-07 21:05:00|246.91|244.51|246.79|244.39|247.88|245.48|246.79|244.39|0
1641589800000|2022-01-07 21:10:00|246.91|244.51|244.87|242.47|246.91|244.51|244.75|242.35|0
1641801900000|2022-01-10 08:05:00|249.74|247.34|247.8|245.4|249.74|247.34|247.68|245.28|0
1641802200000|2022-01-10 08:10:00|247.56|245.16|246.53|244.13|248.77|246.37|246.12|243.72|0
1641802500000|2022-01-10 08:15:00|246.24|243.84|244.8|242.4|246.6|244.2|244.32|241.92|0
1641802800000|2022-01-10 08:20:00|244.73|242.33|244.97|242.57|245.33|242.93|243.12|240.72|0
1641803100000|2022-01-10 08:25:00|245.39|242.99|247.32|244.92|247.84|245.44|243.48|241.08|0
1641803400000|2022-01-10 08:30:00|247.08|244.68|243.49|241.09|247.08|244.68|243.43|241.03|0
1641803700000|2022-01-10 08:35:00|243.85|241.45|242.19|239.79|243.85|241.45|241.48|239.08|0
1641804000000|2022-01-10 08:40:00|242.12|239.72|243.81|241.41|244.5|242.1|239.33|236.93|0
1641804300000|2022-01-10 08:45:00|243.69|241.29|244.4|242|244.76|242.36|241.91|239.51|0
1641804600000|2022-01-10 08:50:00|244.28|241.88|243.56|241.16|245.62|243.22|243.09|240.69|0
1641804900000|2022-01-10 08:55:00|243.68|241.28|245.4|243|246.36|243.96|243.08|240.68|0
1641805200000|2022-01-10 09:00:00|245.46|243.06|244.98|242.58|246.9|244.5|244.98|242.58|0
1641805500000|2022-01-10 09:05:00|245.1|242.7|247.61|245.21|248.22|245.82|245.1|242.7|0
1641805800000|2022-01-10 09:10:00|246.9|244.5|246.89|244.49|248.27|245.87|246.71|244.31|0
1641806100000|2022-01-10 09:15:00|247.01|244.61|248.03|245.63|248.27|245.87|247.01|244.61|0
1641806400000|2022-01-10 09:20:00|247.97|245.57|248.69|246.29|248.93|246.53|247.97|245.57|0
1641806700000|2022-01-10 09:25:00|248.57|246.17|249.53|247.13|249.65|247.25|248.57|246.17|0
1641807000000|2022-01-10 09:30:00|249.65|247.25|248.57|246.17|250.26|247.86|248.57|246.17|0
1641807300000|2022-01-10 09:35:00|248.45|246.05|248.81|246.41|250.01|247.61|248.44|246.04|0
1641807600000|2022-01-10 09:40:00|248.86|246.46|250.01|247.61|250.01|247.61|248.68|246.28|0
1641807900000|2022-01-10 09:45:00|249.95|247.55|248.2|245.8|250.01|247.61|248.08|245.68|0
1641808200000|2022-01-10 09:50:00|248.08|245.68|248.5|246.1|248.74|246.34|247.72|245.32|0
1641808500000|2022-01-10 09:55:00|248.56|246.16|247.11|244.71|249.16|246.76|247.11|244.71|0
1641808800000|2022-01-10 10:00:00|247.17|244.77|247.47|245.07|247.47|245.07|246.04|243.64|0
1641809100000|2022-01-10 10:05:00|247.35|244.95|247.95|245.55|248.01|245.61|246.99|244.59|0
1641809400000|2022-01-10 10:10:00|247.83|245.43|250|247.6|250.12|247.72|247.83|245.43|0
1641809700000|2022-01-10 10:15:00|250.12|247.72|248.91|246.51|250.36|247.96|248.91|246.51|0
1641810000000|2022-01-10 10:20:00|249.03|246.63|247.1|244.7|249.39|246.99|246.75|244.35|0
1641810300000|2022-01-10 10:25:00|246.98|244.58|247.7|245.3|248.06|245.66|246.86|244.46|0
1641810600000|2022-01-10 10:30:00|247.64|245.24|247.94|245.54|247.94|245.54|246.86|244.46|0
1641810900000|2022-01-10 10:35:00|247.7|245.3|247.64|245.24|248.06|245.66|247.22|244.82|0
1641811200000|2022-01-10 10:40:00|247.7|245.3|245.3|242.9|247.82|245.42|245.06|242.66|0
1641811500000|2022-01-10 10:45:00|245.18|242.78|245.6|243.2|246.5|244.1|245.18|242.78|0
1641811800000|2022-01-10 10:50:00|245.78|243.38|244.7|242.3|246.38|243.98|244.4|242|0
1641812100000|2022-01-10 10:55:00|244.58|242.18|245.42|243.02|245.71|243.31|244.46|242.06|0
1641812400000|2022-01-10 11:00:00|245.3|242.9|244.04|241.64|246.01|243.61|243.92|241.52|0
1641812700000|2022-01-10 11:05:00|244.34|241.94|244.1|241.7|245.05|242.65|243.62|241.22|0
1641813000000|2022-01-10 11:10:00|244.22|241.82|243.98|241.58|244.57|242.17|243.8|241.4|0
1641813300000|2022-01-10 11:15:00|243.92|241.52|245.05|242.65|245.23|242.83|243.86|241.46|0
1641813600000|2022-01-10 11:20:00|244.99|242.59|243.38|240.98|245.53|243.13|243.14|240.74|0
1641813900000|2022-01-10 11:25:00|243.32|240.92|243.5|241.1|243.5|241.1|242.78|240.38|0
1641814200000|2022-01-10 11:30:00|243.38|240.98|243.38|240.98|244.81|242.41|243.38|240.98|0
1641814500000|2022-01-10 11:35:00|243.49|241.09|242.31|239.91|243.91|241.51|242.07|239.67|0
1641814800000|2022-01-10 11:40:00|242.42|240.02|242.66|240.26|242.9|240.5|241.12|238.72|0
1641815100000|2022-01-10 11:45:00|242.9|240.5|243.55|241.15|243.73|241.33|242.9|240.5|0
1641815400000|2022-01-10 11:50:00|243.61|241.21|243.78|241.38|244.56|242.16|243.37|240.97|0
1641815700000|2022-01-10 11:55:00|243.84|241.44|244.2|241.8|244.61|242.21|243.84|241.44|0
1641816000000|2022-01-10 12:00:00|244.32|241.92|243.48|241.08|244.97|242.57|243.48|241.08|0
1641816300000|2022-01-10 12:05:00|243.6|241.2|242.53|240.13|244.55|242.15|242.41|240.01|0
1641816600000|2022-01-10 12:10:00|242.77|240.37|240.99|238.59|243.24|240.84|240.46|238.06|0
1641816900000|2022-01-10 12:15:00|240.87|238.47|239.22|236.82|240.87|238.47|238.98|236.58|0
1641817200000|2022-01-10 12:20:00|239.16|236.76|240.04|237.64|240.16|237.76|239.1|236.7|0
1641817500000|2022-01-10 12:25:00|239.92|237.52|239.45|237.05|240.28|237.88|238.74|236.34|0
1641817800000|2022-01-10 12:30:00|239.39|236.99|235.23|232.83|239.69|237.29|235.12|232.72|0
1641818100000|2022-01-10 12:35:00|235.35|232.95|237.08|234.68|237.78|235.38|231.94|229.54|0
1641818400000|2022-01-10 12:40:00|236.96|234.56|237.55|235.15|237.9|235.5|236.73|234.33|0
1641818700000|2022-01-10 12:45:00|237.43|235.03|236.38|233.98|237.66|235.26|236.03|233.63|0
1641819000000|2022-01-10 12:50:00|236.26|233.86|234.4|232|236.26|233.86|234.22|231.82|0
1641819300000|2022-01-10 12:55:00|234.52|232.12|232.2|229.8|234.86|232.46|232.09|229.69|0
1641819600000|2022-01-10 13:00:00|232.26|229.86|233.82|231.42|233.82|231.42|231.62|229.22|0
1641819900000|2022-01-10 13:05:00|233.76|231.36|233.93|231.53|234.74|232.34|233.12|230.72|0
1641820200000|2022-01-10 13:10:00|233.7|231.3|234.62|232.22|234.74|232.34|233.12|230.72|0
1641820500000|2022-01-10 13:15:00|234.51|232.11|234.62|232.22|234.85|232.45|233.81|231.41|0
1641820800000|2022-01-10 13:20:00|234.39|231.99|234.27|231.87|235.55|233.15|234.27|231.87|0
1641821100000|2022-01-10 13:25:00|234.16|231.76|234.5|232.1|234.85|232.45|233.81|231.41|0
1641821400000|2022-01-10 13:30:00|234.62|232.22|234.15|231.75|235.31|232.91|233|230.6|0
1641821700000|2022-01-10 13:35:00|233.92|231.52|235.66|233.26|235.66|233.26|233.34|230.94|0
1641822000000|2022-01-10 13:40:00|235.43|233.03|234.38|231.98|235.89|233.49|234.38|231.98|0
1641822300000|2022-01-10 13:45:00|234.26|231.86|234.03|231.63|234.73|232.33|234.03|231.63|0
1641822600000|2022-01-10 13:50:00|234.15|231.75|232.53|230.13|235.07|232.67|232.41|230.01|0
1641822900000|2022-01-10 13:55:00|232.64|230.24|232.98|230.58|233.1|230.7|232.29|229.89|0
1641823200000|2022-01-10 14:00:00|233.1|230.7|233.79|231.39|233.79|231.39|232.81|230.41|0
1641823500000|2022-01-10 14:05:00|233.91|231.51|233.79|231.39|234.72|232.32|233.44|231.04|0
1641823800000|2022-01-10 14:10:00|233.67|231.27|232.52|230.12|233.79|231.39|232.52|230.12|0
1641824100000|2022-01-10 14:15:00|232.63|230.23|232.17|229.77|232.98|230.58|230.9|228.5|0
1641824400000|2022-01-10 14:20:00|232.28|229.88|230.79|228.39|233.32|230.92|230.79|228.39|0
1641824700000|2022-01-10 14:25:00|230.9|228.5|231.7|229.3|233.32|230.92|230.9|228.5|0
1641825000000|2022-01-10 14:30:00|231.93|229.53|227.13|224.73|233.09|230.69|226.44|224.04|0
1641825300000|2022-01-10 14:35:00|227.01|224.61|226.56|224.16|227.47|225.07|224.29|221.89|0
1641825600000|2022-01-10 14:40:00|226.1|223.7|225.82|223.42|227.24|224.84|219.69|217.29|0
1641825900000|2022-01-10 14:45:00|225.71|223.31|218.94|216.54|225.71|223.31|218.11|215.71|0
1641826200000|2022-01-10 14:50:00|219.11|216.71|216.89|214.49|220.68|218.28|216.33|213.93|0
1641826500000|2022-01-10 14:55:00|216.78|214.38|215.78|213.38|217.44|215.04|214.46|212.06|0
1641826800000|2022-01-10 15:00:00|215.89|213.49|212.6|210.2|218.16|215.76|212.49|210.09|0
1641827100000|2022-01-10 15:05:00|212.82|210.42|216.78|214.38|217.44|215.04|212.27|209.87|0
1641827400000|2022-01-10 15:10:00|216.56|214.16|209.12|206.72|216.56|214.16|208.79|206.39|0
1641827700000|2022-01-10 15:15:00|209.01|206.61|203.23|200.83|211.18|208.78|203.02|200.62|0
1641828000000|2022-01-10 15:20:00|203.66|201.26|208.36|205.96|208.9|206.5|203.66|201.26|0
1641828300000|2022-01-10 15:25:00|208.14|205.74|207.63|205.23|209.88|207.48|206.54|204.14|0
1641828600000|2022-01-10 15:30:00|207.95|205.55|207.62|205.22|210.24|207.84|206.76|204.36|0
1641828900000|2022-01-10 15:35:00|207.3|204.9|207.69|205.29|208.66|206.26|206.31|203.91|0
1641829200000|2022-01-10 15:40:00|207.79|205.39|205.64|203.24|208.77|206.37|204.78|202.38|0
1641829500000|2022-01-10 15:45:00|205.75|203.35|206.68|204.28|210.02|207.62|205.21|202.81|0
1641829800000|2022-01-10 15:50:00|206.57|204.17|209.47|207.07|210.45|208.05|205.82|203.42|0
1641830100000|2022-01-10 15:55:00|209.8|207.4|210.45|208.05|211.31|208.91|207.43|205.03|0
1641830400000|2022-01-10 16:00:00|210.01|207.61|210.77|208.37|211.1|208.7|207.64|205.24|0
1641830700000|2022-01-10 16:05:00|210.34|207.94|213.71|211.31|213.71|211.31|210.23|207.83|0
1641831000000|2022-01-10 16:10:00|211.56|209.16|214.3|211.9|214.96|212.56|211.13|208.73|0
1641831300000|2022-01-10 16:15:00|214.08|211.68|216.61|214.21|217.06|214.66|212.65|210.25|0
1641831600000|2022-01-10 16:20:00|216.5|214.1|218.05|215.65|218.61|216.21|215.4|213|0
1641831900000|2022-01-10 16:25:00|217.94|215.54|219.47|217.07|221.19|218.79|216.25|213.85|0
1641832200000|2022-01-10 16:30:00|219.35|216.95|216.02|213.62|219.35|216.95|215.69|213.29|0
1641832500000|2022-01-10 16:35:00|215.8|213.4|213.93|211.53|216.47|214.07|213.49|211.09|0
1641832800000|2022-01-10 16:40:00|213.6|211.2|213.82|211.42|214.15|211.75|212.18|209.78|0
1641833100000|2022-01-10 16:45:00|213.93|211.53|214.48|212.08|215.36|212.96|212.94|210.54|0
1641833400000|2022-01-10 16:50:00|213.82|211.42|213.49|211.09|215.24|212.84|212.72|210.32|0
1641833700000|2022-01-10 16:55:00|213.38|210.98|216.9|214.5|217.12|214.72|212.83|210.43|0
1641834000000|2022-01-10 17:00:00|216.68|214.28|213.04|210.64|217.01|214.61|212.93|210.53|0
1641834300000|2022-01-10 17:05:00|213.15|210.75|210.64|208.24|213.59|211.19|210.53|208.13|0
1641834600000|2022-01-10 17:10:00|210.75|208.35|213.37|210.97|213.7|211.3|210.75|208.35|0
1641834900000|2022-01-10 17:15:00|213.2|210.8|211.4|209|213.59|211.19|211.18|208.78|0
1641835200000|2022-01-10 17:20:00|211.29|208.89|211.67|209.27|212.16|209.76|210.96|208.56|0
1641835500000|2022-01-10 17:25:00|211.72|209.32|211.83|209.43|212.92|210.52|211.07|208.67|0
1641835800000|2022-01-10 17:30:00|211.72|209.32|211.07|208.67|212.16|209.76|210.2|207.8|0
1641836100000|2022-01-10 17:35:00|211.18|208.78|210.74|208.34|212.16|209.76|210.63|208.23|0
1641836400000|2022-01-10 17:40:00|210.85|208.45|211.83|209.43|214.78|212.38|210.41|208.01|0
1641836700000|2022-01-10 17:45:00|211.72|209.32|211.32|208.92|214.62|212.22|211.11|208.71|0
1641837000000|2022-01-10 17:50:00|211.11|208.71|216.72|214.32|218.5|216.1|210.45|208.05|0
1641837300000|2022-01-10 17:55:00|216.6|214.2|214.56|212.16|216.6|214.2|213.95|211.55|0
1641837600000|2022-01-10 18:00:00|214.5|212.1|215.6|213.2|217.38|214.98|213.95|211.55|0
1641837900000|2022-01-10 18:05:00|215.71|213.31|216.82|214.42|217.93|215.53|215.38|212.98|0
1641838200000|2022-01-10 18:10:00|217.04|214.64|218.38|215.98|218.38|215.98|216.27|213.87|0
1641838500000|2022-01-10 18:15:00|218.71|216.31|219.15|216.75|219.15|216.75|217.37|214.97|0
1641838800000|2022-01-10 18:20:00|219.04|216.64|223.59|221.19|223.64|221.24|217.04|214.64|0
1641839100000|2022-01-10 18:25:00|223.7|221.3|220.13|217.73|223.7|221.3|219.8|217.4|0
1641839400000|2022-01-10 18:30:00|220.24|217.84|219.46|217.06|221.81|219.41|218.56|216.16|0
1641839700000|2022-01-10 18:35:00|219.57|217.17|218.67|216.27|220.69|218.29|218.67|216.27|0
1641840000000|2022-01-10 18:40:00|218.9|216.5|223.05|220.65|223.27|220.87|218.67|216.27|0
1641840300000|2022-01-10 18:45:00|223.16|220.76|224.18|221.78|224.63|222.23|221.7|219.3|0
1641840600000|2022-01-10 18:50:00|224.29|221.89|226.79|224.39|227.36|224.96|224.18|221.78|0
1641840900000|2022-01-10 18:55:00|226.9|224.5|226.33|223.93|227.59|225.19|223.83|221.43|0
1641841200000|2022-01-10 19:00:00|226.22|223.82|229.53|227.13|229.53|227.13|225.76|223.36|0
1641841500000|2022-01-10 19:05:00|229.47|227.07|231.49|229.09|231.6|229.2|228.27|225.87|0
1641841800000|2022-01-10 19:10:00|231.37|228.97|230.22|227.82|231.6|229.2|229.3|226.9|0
1641842100000|2022-01-10 19:15:00|229.76|227.36|231.14|228.74|233.11|230.71|229.53|227.13|0
1641842400000|2022-01-10 19:20:00|230.79|228.39|231.02|228.62|232.29|229.89|230.45|228.05|0
1641842700000|2022-01-10 19:25:00|231.14|228.74|231.94|229.54|232.52|230.12|230.21|227.81|0
1641843000000|2022-01-10 19:30:00|232|229.6|231.58|229.18|232.98|230.58|230.67|228.27|0
1641843300000|2022-01-10 19:35:00|232.04|229.64|231|228.6|232.97|230.57|230.65|228.25|0
1641843600000|2022-01-10 19:40:00|231.12|228.72|229.73|227.33|233.67|231.27|229.73|227.33|0
1641843900000|2022-01-10 19:45:00|229.96|227.56|230.36|227.96|231.11|228.71|229.73|227.33|0
1641844200000|2022-01-10 19:50:00|230.42|228.02|226.4|224|230.65|228.25|225.94|223.54|0
1641844500000|2022-01-10 19:55:00|226.28|223.88|229.61|227.21|230.42|228.02|225.83|223.43|0
1641844800000|2022-01-10 20:00:00|229.72|227.32|228.11|225.71|232.03|229.63|228|225.6|0
1641845100000|2022-01-10 20:05:00|228.57|226.17|225.48|223.08|228.68|226.28|223.55|221.15|0
1641845400000|2022-01-10 20:10:00|225.71|223.31|225.1|222.7|230.47|228.07|225.1|222.7|0
1641845700000|2022-01-10 20:15:00|225.72|223.32|226.98|224.58|228.82|226.42|223.68|221.28|0
1641846000000|2022-01-10 20:20:00|226.18|223.78|227.89|225.49|228.12|225.72|225.61|223.21|0
1641846300000|2022-01-10 20:25:00|227.66|225.26|228.35|225.95|229.16|226.76|227.21|224.81|0
1641846600000|2022-01-10 20:30:00|228.12|225.72|230.65|228.25|230.65|228.25|226.29|223.89|0
1641846900000|2022-01-10 20:35:00|230.88|228.48|230.07|227.67|231.93|229.53|228.92|226.52|0
1641847200000|2022-01-10 20:40:00|230.19|227.79|230.88|228.48|234.13|231.73|228.92|226.52|0
1641847500000|2022-01-10 20:45:00|230.53|228.13|233.78|231.38|235.06|232.66|230.53|228.13|0
1641847800000|2022-01-10 20:50:00|233.9|231.5|236.23|233.83|237.17|234.77|232.97|230.57|0
1641848100000|2022-01-10 20:55:00|236|233.6|241.07|238.67|242.61|240.21|236|233.6|0
1641848400000|2022-01-10 21:00:00|240.59|238.19|238.4|236|246.52|244.12|238.28|235.88|0
1641848700000|2022-01-10 21:05:00|238.52|236.12|238.87|236.47|239.35|236.95|238.28|235.88|0
1641849000000|2022-01-10 21:10:00|238.76|236.36|238.52|236.12|238.87|236.47|238.16|235.76|0
1641849300000|2022-01-10 21:15:00|238.4|236|239.43|236.63|239.66|236.86|238.4|235.68|0
1641849600000|2022-01-10 21:20:00|239.55|236.75|239.9|237.1|240.26|237.46|239.43|236.63|0
1641849900000|2022-01-10 21:25:00|239.78|236.98|239.66|236.86|240.02|237.22|239.42|236.62|0
1641850200000|2022-01-10 21:30:00|239.78|236.98|239.3|236.5|239.9|237.1|239.07|236.27|0
1641850500000|2022-01-10 21:35:00|239.42|236.62|240.37|237.57|240.37|237.57|239.42|236.62|0
1641850800000|2022-01-10 21:40:00|240.25|237.45|239.89|237.09|240.37|237.57|239.89|237.09|0
1641851100000|2022-01-10 21:45:00|240.13|237.33|238.94|236.14|240.25|237.45|238.94|236.14|0
1641851400000|2022-01-10 21:50:00|238.82|236.02|238.46|235.66|239.41|236.61|238.46|235.66|0
1641851700000|2022-01-10 21:55:00|238.58|235.78|238.99|236.19|238.99|236.19|237.99|235.19|0
1641852000000|2022-01-10 22:00:00|238.98|236.18|239.27|236.47|239.27|236.47|238.7|235.9|0
1641852300000|2022-01-10 22:05:00|239.29|236.49|238.96|236.16|239.29|236.49|238.94|236.14|0
1641852600000|2022-01-10 22:10:00|238.92|236.12|238.92|236.12|238.92|236.12|238.82|236.02|0
1641852900000|2022-01-10 22:15:00|238.95|236.15|239.31|236.51|239.31|236.51|238.92|236.12|0
1641853200000|2022-01-10 22:20:00|239.33|236.53|239.38|236.58|239.38|236.58|239.31|236.51|0
1641853500000|2022-01-10 22:25:00|239.31|236.51|239.52|236.72|239.76|236.96|239.29|236.49|0
1641853800000|2022-01-10 22:30:00|239.53|236.73|239.44|236.64|239.53|236.73|239.39|236.59|0
1641854100000|2022-01-10 22:35:00|239.41|236.61|239.51|236.71|239.51|236.71|239.41|236.61|0
1641854400000|2022-01-10 22:40:00|239.57|236.77|239.63|236.83|239.63|236.83|239.56|236.76|0
1641854700000|2022-01-10 22:45:00|239.6|236.8|239.7|236.9|239.86|237.06|239.6|236.8|0
1641855000000|2022-01-10 22:50:00|239.75|236.95|239.94|237.14|240.12|237.32|239.7|236.9|0
1641855300000|2022-01-10 22:55:00|239.84|237.04|239.94|237.14|239.94|237.14|239.52|236.72|0
1641855600000|2022-01-10 23:00:00|239.92|237.12|239.39|236.59|240.04|237.24|238.67|235.87|0
1641855900000|2022-01-10 23:05:00|239.5|236.7|238.67|235.87|239.98|237.18|238.08|235.28|0
1641856200000|2022-01-10 23:10:00|238.79|235.99|240.21|237.41|240.45|237.65|238.79|235.99|0
1641856500000|2022-01-10 23:15:00|240.33|237.53|240.33|237.53|240.57|237.77|239.91|237.11|0
1641856800000|2022-01-10 23:20:00|240.45|237.65|241.76|238.96|241.82|239.02|240.45|237.65|0
1641857100000|2022-01-10 23:25:00|241.58|238.78|241.64|238.84|242|239.2|240.8|238|0
1641857400000|2022-01-10 23:30:00|241.4|238.6|240.68|237.88|241.76|238.96|240.68|237.88|0
1641857700000|2022-01-10 23:35:00|240.8|238|240.26|237.46|241.16|238.36|240.26|237.46|0
1641858000000|2022-01-10 23:40:00|240.2|237.4|241.39|238.59|241.63|238.83|240.08|237.28|0
1641858300000|2022-01-10 23:45:00|241.63|238.83|240.8|238|241.63|238.83|240.56|237.76|0
1641858600000|2022-01-10 23:50:00|240.79|237.99|240.25|237.45|240.91|238.11|240.2|237.4|0
1641858900000|2022-01-10 23:55:00|240.2|237.4|240.31|237.51|240.79|237.99|240.2|237.4|0
1641859200000|2022-01-11 00:00:00|240.25|237.45|241.27|238.47|241.39|238.59|240.25|237.45|0
1641859500000|2022-01-11 00:05:00|241.39|238.59|241.03|238.23|241.86|239.06|240.55|237.75|0
1641859800000|2022-01-11 00:10:00|240.96|238.16|241.86|239.06|242.1|239.3|240.91|238.11|0
1641860100000|2022-01-11 00:15:00|241.74|238.94|238.41|235.61|241.74|238.94|238.35|235.55|0
1641860400000|2022-01-11 00:20:00|238.29|235.49|236.99|234.19|239|236.2|236.87|234.07|0
1641860700000|2022-01-11 00:25:00|237.1|234.3|237.1|234.3|238.4|235.6|237.1|234.3|0
1641861000000|2022-01-11 00:30:00|237.16|234.36|237.34|234.54|237.51|234.71|236.75|233.95|0
1641861300000|2022-01-11 00:35:00|237.1|234.3|238.75|235.95|238.76|235.96|237.1|234.3|0
1641861600000|2022-01-11 00:40:00|238.81|236.01|239.88|237.08|239.94|237.14|238.52|235.72|0
1641861900000|2022-01-11 00:45:00|239.82|237.02|239.58|236.78|240.53|237.73|239.58|236.78|0
1641862200000|2022-01-11 00:50:00|239.52|236.72|240.65|237.85|240.65|237.85|239.23|236.43|0
1641862500000|2022-01-11 00:55:00|240.59|237.79|240.94|238.14|241.25|238.45|240.59|237.79|0
1641862800000|2022-01-11 01:00:00|241.01|238.21|240.29|237.49|241.24|238.44|239.81|237.01|0
1641863100000|2022-01-11 01:05:00|240.35|237.55|240.05|237.25|240.88|238.08|240.05|237.25|0
1641863400000|2022-01-11 01:10:00|239.93|237.13|237.68|234.88|240.05|237.25|237.56|234.76|0
1641863700000|2022-01-11 01:15:00|237.44|234.64|239.21|236.41|239.45|236.65|235.67|232.87|0
1641864000000|2022-01-11 01:20:00|239.33|236.53|238.32|235.52|239.63|236.83|238.26|235.46|0
1641864300000|2022-01-11 01:25:00|238.74|235.94|238.85|236.05|239.09|236.29|238.5|235.7|0
1641864600000|2022-01-11 01:30:00|238.79|235.99|237.08|234.28|239.45|236.65|236.84|234.04|0
1641864900000|2022-01-11 01:35:00|237.2|234.4|238.49|235.69|239.26|236.46|237.2|234.4|0
1641865200000|2022-01-11 01:40:00|238.38|235.58|238.14|235.34|238.73|235.93|237.78|234.98|0
1641865500000|2022-01-11 01:45:00|238.02|235.22|237.48|234.68|238.55|235.75|237.19|234.39|0
1641865800000|2022-01-11 01:50:00|237.01|234.21|235.66|232.86|238.13|235.33|235.54|232.74|0
1641866100000|2022-01-11 01:55:00|235.77|232.97|236.71|233.91|237.19|234.39|235.66|232.86|0
1641866400000|2022-01-11 02:00:00|236.65|233.85|236.59|233.79|237.07|234.27|236.36|233.56|0
1641866700000|2022-01-11 02:05:00|236.41|233.61|238.84|236.04|239.08|236.28|236.41|233.61|0
1641867000000|2022-01-11 02:10:00|238.72|235.92|240.38|237.58|240.5|237.7|238.72|235.92|0
1641867300000|2022-01-11 02:15:00|240.44|237.64|240.14|237.34|240.62|237.82|239.9|237.1|0
1641867600000|2022-01-11 02:20:00|240.26|237.46|241.57|238.77|241.69|238.89|240.14|237.34|0
1641867900000|2022-01-11 02:25:00|241.45|238.65|241.09|238.29|241.81|239.01|241.09|238.29|0
1641868200000|2022-01-11 02:30:00|241.15|238.35|240.49|237.69|241.45|238.65|240.49|237.69|0
1641868500000|2022-01-11 02:35:00|240.43|237.63|240.49|237.69|240.55|237.75|239.9|237.1|0
1641868800000|2022-01-11 02:40:00|240.43|237.63|240.07|237.27|240.55|237.75|239.83|237.03|0
1641869100000|2022-01-11 02:45:00|240.01|237.21|240.6|237.8|241.2|238.4|240.01|237.21|0
1641869400000|2022-01-11 02:50:00|240.54|237.74|241.2|238.4|241.56|238.76|240.13|237.33|0
1641869700000|2022-01-11 02:55:00|241.26|238.46|241.56|238.76|241.79|238.99|241.2|238.4|0
1641870000000|2022-01-11 03:00:00|241.44|238.64|241.08|238.28|241.79|238.99|240.96|238.16|0
1641870300000|2022-01-11 03:05:00|241.01|238.21|240.72|237.92|241.31|238.51|240.72|237.92|0
1641870600000|2022-01-11 03:10:00|240.95|238.15|240.36|237.56|241.07|238.27|240.12|237.32|0
1641870900000|2022-01-11 03:15:00|240.48|237.68|241.55|238.75|241.55|238.75|240.36|237.56|0
1641871200000|2022-01-11 03:20:00|241.67|238.87|241.55|238.75|241.79|238.99|241.31|238.51|0
1641871500000|2022-01-11 03:25:00|241.66|238.86|241.19|238.39|241.78|238.98|241.12|238.32|0
1641871800000|2022-01-11 03:30:00|241.07|238.27|241.3|238.5|241.54|238.74|241.07|238.27|0
1641872100000|2022-01-11 03:35:00|241.18|238.38|240.94|238.14|241.42|238.62|240.7|237.9|0
1641872400000|2022-01-11 03:40:00|241|238.2|241.18|238.38|241.42|238.62|240.82|238.02|0
1641872700000|2022-01-11 03:45:00|241.06|238.26|240.94|238.14|241.06|238.26|240.34|237.54|0
1641873000000|2022-01-11 03:50:00|240.88|238.08|239.27|236.47|240.94|238.14|239.27|236.47|0
1641873300000|2022-01-11 03:55:00|239.15|236.35|239.63|236.83|239.87|237.07|239.15|236.35|0
1641873600000|2022-01-11 04:00:00|239.68|236.88|239.5|236.7|239.8|237|239.27|236.47|0
1641873900000|2022-01-11 04:05:00|239.56|236.76|238.91|236.11|239.74|236.94|238.91|236.11|0
1641874200000|2022-01-11 04:10:00|238.55|235.75|237.84|235.04|238.79|235.99|237.78|234.98|0
1641874500000|2022-01-11 04:15:00|237.96|235.16|238.55|235.75|238.91|236.11|237.96|235.16|0
1641874800000|2022-01-11 04:20:00|238.43|235.63|237.84|235.04|238.67|235.87|237.72|234.92|0
1641875100000|2022-01-11 04:25:00|237.89|235.09|237.84|235.04|238.07|235.27|237.72|234.92|0
1641875400000|2022-01-11 04:30:00|237.95|235.15|237.72|234.92|237.95|235.15|237.6|234.8|0
1641875700000|2022-01-11 04:35:00|237.6|234.8|238.07|235.27|238.07|235.27|236.77|233.97|0
1641876000000|2022-01-11 04:40:00|238.19|235.39|238.66|235.86|239.02|236.22|238.19|235.39|0
1641876300000|2022-01-11 04:45:00|238.54|235.74|238.78|235.98|238.78|235.98|238.42|235.62|0
1641876600000|2022-01-11 04:50:00|238.71|235.91|238.77|235.97|239.13|236.33|238.65|235.85|0
1641876900000|2022-01-11 04:55:00|238.65|235.85|238.42|235.62|238.77|235.97|238.06|235.26|0
1641877200000|2022-01-11 05:00:00|238.3|235.5|239.13|236.33|239.48|236.68|237.94|235.14|0
1641877500000|2022-01-11 05:05:00|239.01|236.21|238.65|235.85|239.72|236.92|238.65|235.85|0
1641877800000|2022-01-11 05:10:00|238.41|235.61|238.11|235.31|238.53|235.73|237.94|235.14|0
1641878100000|2022-01-11 05:15:00|237.94|235.14|237.58|234.78|238.41|235.61|237.34|234.54|0
1641878400000|2022-01-11 05:20:00|237.75|234.95|237.34|234.54|237.93|235.13|237.34|234.54|0
1641878700000|2022-01-11 05:25:00|237.28|234.48|238.05|235.25|238.88|236.08|237.22|234.42|0
1641879000000|2022-01-11 05:30:00|237.93|235.13|238.22|235.42|238.64|235.84|237.93|235.13|0
1641879300000|2022-01-11 05:35:00|238.58|235.78|237.57|234.77|239.11|236.31|237.45|234.65|0
1641879600000|2022-01-11 05:40:00|237.63|234.83|237.92|235.12|238.16|235.36|237.45|234.65|0
1641879900000|2022-01-11 05:45:00|237.81|235.01|237.21|234.41|237.92|235.12|237.1|234.3|0
1641880200000|2022-01-11 05:50:00|237.33|234.53|237.57|234.77|238.28|235.48|237.33|234.53|0
1641880500000|2022-01-11 05:55:00|237.68|234.88|238.21|235.41|238.39|235.59|237.62|234.82|0
1641880800000|2022-01-11 06:00:00|238.04|235.24|237.15|234.35|238.87|236.07|236.85|234.05|0
1641881100000|2022-01-11 06:05:00|237.09|234.29|236.97|234.17|237.56|234.76|236.62|233.82|0
1641881400000|2022-01-11 06:10:00|236.91|234.11|237.44|234.64|237.56|234.76|236.5|233.7|0
1641881700000|2022-01-11 06:15:00|237.38|234.58|237.2|234.4|237.56|234.76|236.97|234.17|0
1641882000000|2022-01-11 06:20:00|237.32|234.52|237.2|234.4|237.67|234.87|236.96|234.16|0
1641882300000|2022-01-11 06:25:00|237.08|234.28|236.02|233.22|237.2|234.4|236.02|233.22|0
1641882600000|2022-01-11 06:30:00|236.14|233.34|237.08|234.28|237.43|234.63|235.9|233.1|0
1641882900000|2022-01-11 06:35:00|237.2|234.4|236.49|233.69|237.9|235.1|236.49|233.69|0
1641883200000|2022-01-11 06:40:00|236.6|233.8|235.78|232.98|236.72|233.92|235.78|232.98|0
1641883500000|2022-01-11 06:45:00|235.83|233.03|236.01|233.21|236.37|233.57|235.66|232.86|0
1641883800000|2022-01-11 06:50:00|235.95|233.15|235.18|232.38|236.01|233.21|234.6|231.8|0
1641884100000|2022-01-11 06:55:00|235.3|232.5|236.95|234.15|236.95|234.15|235.3|232.5|0
1641884400000|2022-01-11 07:00:00|237.3|234.5|236.3|233.5|237.78|234.98|235.83|233.03|0
1641884700000|2022-01-11 07:05:00|236.36|233.56|237.65|234.85|237.65|234.85|235.89|233.09|0
1641885000000|2022-01-11 07:10:00|237.54|234.74|237.53|234.73|237.77|234.97|236.77|233.97|0
1641885300000|2022-01-11 07:15:00|237.59|234.79|239.19|236.39|239.31|236.51|237.53|234.73|0
1641885600000|2022-01-11 07:20:00|239.37|236.57|238.83|236.03|239.67|236.87|238.6|235.8|0
1641885900000|2022-01-11 07:25:00|238.89|236.09|239.78|236.98|240.14|237.34|238.83|236.03|0
1641886200000|2022-01-11 07:30:00|239.96|237.16|240.02|237.22|240.14|237.34|239.07|236.27|0
1641886500000|2022-01-11 07:35:00|239.9|237.1|238.95|236.15|239.9|237.1|238.71|235.91|0
1641886800000|2022-01-11 07:40:00|238.88|236.08|239.18|236.38|239.54|236.74|238.83|236.03|0
1641887100000|2022-01-11 07:45:00|239.3|236.5|239.77|236.97|240.25|237.45|238.59|235.79|0
1641887400000|2022-01-11 07:50:00|239.89|237.09|240.13|237.33|240.37|237.57|239.42|236.62|0
1641887700000|2022-01-11 07:55:00|240.01|237.21|240.24|237.44|240.6|237.8|239.77|236.97|0
1641888000000|2022-01-11 08:00:00|240.48|237.68|241.55|238.75|241.55|238.75|240.13|237.33|0
1641888300000|2022-01-11 08:05:00|241.29|238.89|239.33|236.93|243.03|240.63|239.21|236.81|0
1641888600000|2022-01-11 08:10:00|239.56|237.16|238.61|236.21|239.56|237.16|237.9|235.5|0
1641888900000|2022-01-11 08:15:00|238.73|236.33|238.26|235.86|239.14|236.74|237.66|235.26|0
1641889200000|2022-01-11 08:20:00|238.37|235.97|240.44|238.04|241.51|239.11|238.31|235.91|0
1641889500000|2022-01-11 08:25:00|240.32|237.92|239.13|236.73|240.38|237.98|238.54|236.14|0
1641889800000|2022-01-11 08:30:00|239.25|236.85|236.53|234.13|239.25|236.85|236.41|234.01|0
1641890100000|2022-01-11 08:35:00|236.65|234.25|238.54|236.14|238.89|236.49|236.59|234.19|0
1641890400000|2022-01-11 08:40:00|238.77|236.37|240.31|237.91|240.67|238.27|238.42|236.02|0
1641890700000|2022-01-11 08:45:00|240.43|238.03|240.55|238.15|241.15|238.75|239.48|237.08|0
1641891000000|2022-01-11 08:50:00|240.43|238.03|240.55|238.15|241.27|238.87|239.72|237.32|0
1641891300000|2022-01-11 08:55:00|240.67|238.27|241.5|239.1|241.5|239.1|239.72|237.32|0
1641891600000|2022-01-11 09:00:00|241.62|239.22|243.05|240.65|243.41|241.01|241.38|238.98|0
1641891900000|2022-01-11 09:05:00|243.17|240.77|243.11|240.71|243.41|241.01|242.21|239.81|0
1641892200000|2022-01-11 09:10:00|243.17|240.77|244.61|242.21|244.85|242.45|242.39|239.99|0
1641892500000|2022-01-11 09:15:00|244.37|241.97|246.17|243.77|246.41|244.01|243.89|241.49|0
1641892800000|2022-01-11 09:20:00|246.29|243.89|247.62|245.22|247.98|245.58|245.81|243.41|0
1641893100000|2022-01-11 09:25:00|247.5|245.1|247.55|245.15|247.98|245.58|247.01|244.61|0
1641893400000|2022-01-11 09:30:00|247.62|245.22|248.83|246.43|249.44|247.04|247.62|245.22|0
1641893700000|2022-01-11 09:35:00|248.71|246.31|250.96|248.56|253.32|250.92|248.46|246.06|0
1641894000000|2022-01-11 09:40:00|250.83|248.43|251.2|248.8|251.32|248.92|250.35|247.95|0
1641894300000|2022-01-11 09:45:00|251.07|248.67|251.98|249.58|252.29|249.89|250.71|248.31|0
1641894600000|2022-01-11 09:50:00|251.93|249.53|251.68|249.28|252.17|249.77|251.44|249.04|0
1641894900000|2022-01-11 09:55:00|251.8|249.4|250.58|248.18|251.92|249.52|250.22|247.82|0
1641895200000|2022-01-11 10:00:00|250.83|248.43|251.68|249.28|251.68|249.28|249.97|247.57|0
1641895500000|2022-01-11 10:05:00|251.55|249.15|251.55|249.15|252.9|250.5|251.31|248.91|0
1641895800000|2022-01-11 10:10:00|251.31|248.91|250.82|248.42|251.49|249.09|250.39|247.99|0
1641896100000|2022-01-11 10:15:00|250.45|248.05|250.82|248.42|251.06|248.66|250.09|247.69|0
1641896400000|2022-01-11 10:20:00|250.94|248.54|250.02|247.62|251.06|248.66|249.24|246.84|0
1641896700000|2022-01-11 10:25:00|250.09|247.69|249.23|246.83|250.63|248.23|249.23|246.83|0
1641897000000|2022-01-11 10:30:00|249.29|246.89|249.72|247.32|249.96|247.56|249.23|246.83|0
1641897300000|2022-01-11 10:35:00|249.65|247.25|250.08|247.68|250.69|248.29|249.6|247.2|0
1641897600000|2022-01-11 10:40:00|249.96|247.56|250.62|248.22|250.81|248.41|249.89|247.49|0
1641897900000|2022-01-11 10:45:00|250.69|248.29|250.86|248.46|251.29|248.89|250.44|248.04|0
1641898200000|2022-01-11 10:50:00|250.93|248.53|250.93|248.53|250.93|248.53|249.83|247.43|0
1641898500000|2022-01-11 10:55:00|251.05|248.65|249.83|247.43|251.05|248.65|249.59|247.19|0
1641898800000|2022-01-11 11:00:00|249.95|247.55|248.01|245.61|249.95|247.55|248.01|245.61|0
1641899100000|2022-01-11 11:05:00|248.13|245.73|248.01|245.61|248.37|245.97|246.8|244.4|0
1641899400000|2022-01-11 11:10:00|248.13|245.73|247.28|244.88|248.49|246.09|247.16|244.76|0
1641899700000|2022-01-11 11:15:00|247.4|245|247.64|245.24|248.25|245.85|247.28|244.88|0
1641900000000|2022-01-11 11:20:00|247.52|245.12|247.88|245.48|247.88|245.48|247.28|244.88|0
1641900300000|2022-01-11 11:25:00|247.76|245.36|247.15|244.75|247.88|245.48|247.03|244.63|0
1641900600000|2022-01-11 11:30:00|247.27|244.87|248.24|245.84|248.6|246.2|247.03|244.63|0
1641900900000|2022-01-11 11:35:00|248.3|245.9|248.84|246.44|248.96|246.56|247.93|245.53|0
1641901200000|2022-01-11 11:40:00|248.6|246.2|249.08|246.68|249.08|246.68|248.6|246.2|0
1641901500000|2022-01-11 11:45:00|248.84|246.44|248.72|246.32|249.2|246.8|248.72|246.32|0
1641901800000|2022-01-11 11:50:00|248.65|246.25|249.81|247.41|249.93|247.53|248.6|246.2|0
1641902100000|2022-01-11 11:55:00|249.69|247.29|247.02|244.62|249.81|247.41|247.02|244.62|0
1641902400000|2022-01-11 12:00:00|246.9|244.5|247.86|245.46|248.23|245.83|246.9|244.5|0
1641902700000|2022-01-11 12:05:00|247.99|245.59|247.98|245.58|248.71|246.31|247.62|245.22|0
1641903000000|2022-01-11 12:10:00|247.86|245.46|247.86|245.46|248.47|246.07|247.14|244.74|0
1641903300000|2022-01-11 12:15:00|247.74|245.34|247.25|244.85|248.1|245.7|247.13|244.73|0
1641903600000|2022-01-11 12:20:00|247.5|245.1|247.86|245.46|248.22|245.82|247.5|245.1|0
1641903900000|2022-01-11 12:25:00|247.98|245.58|248.1|245.7|248.1|245.7|247.37|244.97|0
1641904200000|2022-01-11 12:30:00|248.22|245.82|247.61|245.21|248.22|245.82|247.01|244.61|0
1641904500000|2022-01-11 12:35:00|247.85|245.45|247.73|245.33|248.09|245.69|247.37|244.97|0
1641904800000|2022-01-11 12:40:00|247.61|245.21|247.42|245.02|247.97|245.57|247.37|244.97|0
1641905100000|2022-01-11 12:45:00|247.49|245.09|246.28|243.88|247.49|245.09|245.8|243.4|0
1641905400000|2022-01-11 12:50:00|246.4|244|246.16|243.76|247.24|244.84|246.04|243.64|0
1641905700000|2022-01-11 12:55:00|246.04|243.64|244.23|241.83|246.52|244.12|243.99|241.59|0
1641906000000|2022-01-11 13:00:00|244.41|242.01|245.43|243.03|246.03|243.63|243.33|240.93|0
1641906300000|2022-01-11 13:05:00|245.31|242.91|245.67|243.27|246.39|243.99|245.19|242.79|0
1641906600000|2022-01-11 13:10:00|245.55|243.15|245.19|242.79|245.79|243.39|244.83|242.43|0
1641906900000|2022-01-11 13:15:00|245.31|242.91|245.66|243.26|245.79|243.39|245.3|242.9|0
1641907200000|2022-01-11 13:20:00|245.54|243.14|245.18|242.78|245.54|243.14|244.82|242.42|0
1641907500000|2022-01-11 13:25:00|245.3|242.9|244.58|242.18|245.78|243.38|244.46|242.06|0
1641907800000|2022-01-11 13:30:00|244.64|242.24|245.54|243.14|246.26|243.86|244.58|242.18|0
1641908100000|2022-01-11 13:35:00|245.42|243.02|242.78|240.38|245.42|243.02|242.42|240.02|0
1641908400000|2022-01-11 13:40:00|242.9|240.5|241.47|239.07|243.02|240.62|240.63|238.23|0
1641908700000|2022-01-11 13:45:00|241.35|238.95|242.78|240.38|243.49|241.09|241.35|238.95|0
1641909000000|2022-01-11 13:50:00|242.66|240.26|240.57|238.17|242.66|240.26|240.04|237.64|0
1641909300000|2022-01-11 13:55:00|240.63|238.23|240.15|237.75|241.11|238.71|240.04|237.64|0
1641909600000|2022-01-11 14:00:00|240.21|237.81|238.61|236.21|240.27|237.87|238.49|236.09|0
1641909900000|2022-01-11 14:05:00|238.67|236.27|239.68|237.28|239.68|237.28|238.26|235.86|0
1641910200000|2022-01-11 14:10:00|239.56|237.16|239.56|237.16|239.79|237.39|238.49|236.09|0
1641910500000|2022-01-11 14:15:00|239.44|237.04|238.61|236.21|239.55|237.15|238.02|235.62|0
1641910800000|2022-01-11 14:20:00|238.54|236.14|239.79|237.39|239.79|237.39|238.54|236.14|0
1641911100000|2022-01-11 14:25:00|239.91|237.51|239.08|236.68|240.38|237.98|238.72|236.32|0
1641911400000|2022-01-11 14:30:00|239.19|236.79|232.88|230.48|240.21|237.81|232.3|229.9|0
1641911700000|2022-01-11 14:35:00|232.07|229.67|232.07|229.67|235.45|233.05|231.95|229.55|0
1641912000000|2022-01-11 14:40:00|232.53|230.13|228.63|226.23|232.53|230.13|225.54|223.14|0
1641912300000|2022-01-11 14:45:00|228.52|226.12|227.25|224.85|229.44|227.04|225.65|223.25|0
1641912600000|2022-01-11 14:50:00|226.68|224.28|227.48|225.08|232.33|229.93|225.65|223.25|0
1641912900000|2022-01-11 14:55:00|227.14|224.74|227.94|225.54|229.55|227.15|224.39|221.99|0
1641913200000|2022-01-11 15:00:00|228.17|225.77|234.08|231.68|234.19|231.79|227.13|224.73|0
1641913500000|2022-01-11 15:05:00|233.96|231.56|232.64|230.24|238.37|235.97|232.29|229.89|0
1641913800000|2022-01-11 15:10:00|232.52|230.12|232.52|230.12|235.32|232.92|232.52|230.12|0
1641914100000|2022-01-11 15:15:00|233.1|230.7|234.15|231.75|234.85|232.45|230.54|228.14|0
1641914400000|2022-01-11 15:20:00|233.92|231.52|232.28|229.88|235.32|232.92|232.28|229.88|0
1641914700000|2022-01-11 15:25:00|232.86|230.46|233.21|230.81|234.5|232.1|231|228.6|0
1641915000000|2022-01-11 15:30:00|233.33|230.93|229.72|227.32|237.32|234.92|229.61|227.21|0
1641915300000|2022-01-11 15:35:00|230.07|227.67|230.3|227.9|231.46|229.06|229.03|226.63|0
1641915600000|2022-01-11 15:40:00|230.19|227.79|225.86|223.46|230.19|227.79|222.15|219.75|0
1641915900000|2022-01-11 15:45:00|225.29|222.89|227.76|225.36|229.89|227.49|225.29|222.89|0
1641916200000|2022-01-11 15:50:00|227.41|225.01|228.79|226.39|229.14|226.74|226.04|223.64|0
1641916500000|2022-01-11 15:55:00|229.02|226.62|230.41|228.01|231.1|228.7|227.99|225.59|0
1641916800000|2022-01-11 16:00:00|230.52|228.12|235.06|232.66|236.59|234.19|230.18|227.78|0
1641917100000|2022-01-11 16:05:00|235.41|233.01|232.84|230.44|238.82|236.42|232.49|230.09|0
1641917400000|2022-01-11 16:10:00|233.31|230.91|237.9|235.5|238.61|236.21|233.31|230.91|0
1641917700000|2022-01-11 16:15:00|238.02|235.62|242.54|240.14|243.26|240.86|237.43|235.03|0
1641918000000|2022-01-11 16:20:00|242.9|240.5|242.06|239.66|244.22|241.82|240.16|237.76|0
1641918300000|2022-01-11 16:25:00|242.18|239.78|243.12|240.72|246.18|243.78|241.68|239.28|0
1641918600000|2022-01-11 16:30:00|243.24|240.84|242.28|239.88|243.24|240.84|241.56|239.16|0
1641918900000|2022-01-11 16:35:00|242.64|240.24|246.13|243.73|246.49|244.09|242.64|240.24|0
1641919200000|2022-01-11 16:40:00|246.25|243.85|248.31|245.91|250.38|247.98|246.01|243.61|0
1641919500000|2022-01-11 16:45:00|248.49|246.09|245.16|242.76|248.73|246.33|244.68|242.28|0
1641919800000|2022-01-11 16:50:00|245.52|243.12|247.09|244.69|248.18|245.78|245.52|243.12|0
1641920100000|2022-01-11 16:55:00|247.45|245.05|248.06|245.66|248.18|245.78|246.48|244.08|0
1641920400000|2022-01-11 17:00:00|248.3|245.9|248.28|245.88|250.25|247.85|247.06|244.66|0
1641920700000|2022-01-11 17:05:00|248.53|246.13|248.64|246.24|248.89|246.49|247.31|244.91|0
1641921000000|2022-01-11 17:10:00|248.77|246.37|249.01|246.61|249.01|246.61|247.37|244.97|0
1641921300000|2022-01-11 17:15:00|248.89|246.49|248.4|246|249.5|247.1|247.18|244.78|0
1641921600000|2022-01-11 17:20:00|248.52|246.12|247.91|245.51|248.76|246.36|247.42|245.02|0
1641921900000|2022-01-11 17:25:00|248.03|245.63|244.16|241.76|248.03|245.63|243.56|241.16|0
1641922200000|2022-01-11 17:30:00|244.28|241.88|245.12|242.72|246.33|243.93|243.56|241.16|0
1641922500000|2022-01-11 17:35:00|245.24|242.84|246.02|243.62|247.18|244.78|244.88|242.48|0
1641922800000|2022-01-11 17:40:00|246.09|243.69|247.29|244.89|247.42|245.02|245.6|243.2|0
1641923100000|2022-01-11 17:45:00|247.17|244.77|246.69|244.29|247.54|245.14|246.44|244.04|0
1641923400000|2022-01-11 17:50:00|246.93|244.53|248.87|246.47|248.87|246.47|246.57|244.17|0
1641923700000|2022-01-11 17:55:00|248.75|246.35|248.63|246.23|249.11|246.71|247.65|245.25|0
1641924000000|2022-01-11 18:00:00|248.62|246.22|247.41|245.01|248.62|246.22|245.83|243.43|0
1641924300000|2022-01-11 18:05:00|247.53|245.13|245.83|243.43|247.53|245.13|244.99|242.59|0
1641924600000|2022-01-11 18:10:00|245.95|243.55|247.89|245.49|248.25|245.85|245.95|243.55|0
1641924900000|2022-01-11 18:15:00|247.77|245.37|249.71|247.31|249.71|247.31|247.65|245.25|0
1641925200000|2022-01-11 18:20:00|249.59|247.19|250.01|247.61|251.18|248.78|247.86|245.46|0
1641925500000|2022-01-11 18:25:00|249.89|247.49|248.54|246.14|249.89|247.49|248.42|246.02|0
1641925800000|2022-01-11 18:30:00|248.66|246.26|249.03|246.63|249.52|247.12|248.17|245.77|0
1641926100000|2022-01-11 18:35:00|249.15|246.75|249.27|246.87|249.51|247.11|248.66|246.26|0
1641926400000|2022-01-11 18:40:00|249.39|246.99|249.39|246.99|249.76|247.36|248.9|246.5|0
1641926700000|2022-01-11 18:45:00|249.51|247.11|249.14|246.74|250.98|248.58|248.78|246.38|0
1641927000000|2022-01-11 18:50:00|249.39|246.99|249.69|247.29|250.12|247.72|249.14|246.74|0
1641927300000|2022-01-11 18:55:00|249.87|247.47|250.61|248.21|250.85|248.45|249.63|247.23|0
1641927600000|2022-01-11 19:00:00|250.48|248.08|249.38|246.98|250.73|248.33|249.02|246.62|0
1641927900000|2022-01-11 19:05:00|249.5|247.1|247.79|245.39|249.87|247.47|246.94|244.54|0
1641928200000|2022-01-11 19:10:00|248.04|245.64|248.58|246.18|248.89|246.49|247.43|245.03|0
1641928500000|2022-01-11 19:15:00|248.52|246.12|249.25|246.85|249.38|246.98|248.16|245.76|0
1641928800000|2022-01-11 19:20:00|249.13|246.73|249.37|246.97|249.5|247.1|248.15|245.75|0
1641929100000|2022-01-11 19:25:00|249.25|246.85|250.11|247.71|250.23|247.83|248.76|246.36|0
1641929400000|2022-01-11 19:30:00|250.23|247.83|249.37|246.97|250.23|247.83|248.51|246.11|0
1641929700000|2022-01-11 19:35:00|249.25|246.85|251.08|248.68|251.45|249.05|248.64|246.24|0
1641930000000|2022-01-11 19:40:00|250.84|248.44|251.57|249.17|251.7|249.3|250.71|248.31|0
1641930300000|2022-01-11 19:45:00|251.69|249.29|252.74|250.34|252.92|250.52|251.57|249.17|0
1641930600000|2022-01-11 19:50:00|252.68|250.28|253.29|250.89|253.54|251.14|251.94|249.54|0
1641930900000|2022-01-11 19:55:00|253.17|250.77|252.67|250.27|255.02|252.62|252.55|250.15|0
1641931200000|2022-01-11 20:00:00|252.8|250.4|253.9|251.5|254.4|252|252.67|250.27|0
1641931500000|2022-01-11 20:05:00|254.03|251.63|255.26|252.86|256.26|253.86|253.9|251.5|0
1641931800000|2022-01-11 20:10:00|255.14|252.74|255.01|252.61|255.26|252.86|253.9|251.5|0
1641932100000|2022-01-11 20:15:00|255.14|252.74|254.64|252.24|256.13|253.73|254.39|251.99|0
1641932400000|2022-01-11 20:20:00|254.76|252.36|254.76|252.36|258.71|256.31|254.64|252.24|0
1641932700000|2022-01-11 20:25:00|254.52|252.12|255.38|252.98|256|253.6|254.14|251.74|0
1641933000000|2022-01-11 20:30:00|255.26|252.86|254.76|252.36|256.62|254.22|254.51|252.11|0
1641933300000|2022-01-11 20:35:00|254.88|252.48|253.95|251.55|255.93|253.53|253.95|251.55|0
1641933600000|2022-01-11 20:40:00|253.83|251.43|256.11|253.71|256.23|253.83|252.96|250.56|0
1641933900000|2022-01-11 20:45:00|255.99|253.59|255.61|253.21|256.6|254.2|255.36|252.96|0
1641934200000|2022-01-11 20:50:00|255.49|253.09|254.87|252.47|255.49|253.09|252.9|250.5|0
1641934500000|2022-01-11 20:55:00|255.24|252.84|259.08|256.68|259.21|256.81|255.24|252.84|0
1641934800000|2022-01-11 21:00:00|258.96|256.56|259.08|256.68|259.96|257.56|258.59|256.19|0
1641935100000|2022-01-11 21:05:00|259.21|256.81|258.96|256.56|259.46|257.06|258.71|256.31|0
1641935400000|2022-01-11 21:10:00|258.83|256.43|258.58|256.18|258.96|256.56|258.21|255.81|0
1641935700000|2022-01-11 21:15:00|258.9|256.1|258.4|255.6|258.9|256.1|258.28|255.48|0
1641936000000|2022-01-11 21:20:00|258.46|255.66|258.4|255.6|258.9|256.1|258.4|255.6|0
1641936300000|2022-01-11 21:25:00|258.28|255.48|258.53|255.73|258.53|255.73|258.28|255.48|0
1641936600000|2022-01-11 21:30:00|258.52|255.72|258.65|255.85|258.65|255.85|258.52|255.72|0
1641936900000|2022-01-11 21:35:00|258.71|255.91|258.77|255.97|258.77|255.97|258.65|255.85|0
1641937200000|2022-01-11 21:40:00|258.65|255.85|259.14|256.34|259.14|256.34|258.65|255.85|0
1641937500000|2022-01-11 21:45:00|259.02|256.22|258.64|255.84|259.27|256.47|258.64|255.84|0
1641937800000|2022-01-11 21:50:00|258.77|255.97|258.64|255.84|258.89|256.09|258.64|255.84|0
1641938100000|2022-01-11 21:55:00|258.76|255.96|258.57|255.77|258.76|255.96|258.57|255.77|0
1641938400000|2022-01-11 22:00:00|258.81|256.01|258.56|255.76|258.81|256.01|258.56|255.76|0
1641938700000|2022-01-11 22:05:00|258.5|255.7|258.57|255.77|258.64|255.84|258.34|255.54|0
1641939000000|2022-01-11 22:10:00|258.44|255.64|258.5|255.7|258.5|255.7|258.44|255.64|0
1641939300000|2022-01-11 22:15:00|258.48|255.68|258.77|255.97|258.95|256.15|258.46|255.66|0
1641939600000|2022-01-11 22:20:00|258.75|255.95|258.75|255.95|258.75|255.95|258.71|255.91|0
1641939900000|2022-01-11 22:25:00|258.73|255.93|258.91|256.11|258.93|256.13|258.73|255.93|0
1641940200000|2022-01-11 22:30:00|259.05|256.25|258.82|256.02|259.05|256.25|258.8|256|0
1641940500000|2022-01-11 22:35:00|258.83|256.03|258.8|256|258.83|256.03|258.8|256|0
1641940800000|2022-01-11 22:40:00|258.78|255.98|258.77|255.97|258.78|255.98|258.76|255.96|0
1641941400000|2022-01-11 22:50:00|258.79|255.99|258.77|255.97|258.79|255.99|258.77|255.97|0
1641941700000|2022-01-11 22:55:00|258.68|255.88|258.77|255.97|258.86|256.06|258.68|255.88|0
1641942000000|2022-01-11 23:00:00|258.92|256.12|259.36|256.56|259.36|256.56|258.3|255.5|0
1641942300000|2022-01-11 23:05:00|259.23|256.43|259.29|256.49|260.11|257.31|259.11|256.31|0
1641942600000|2022-01-11 23:10:00|259.36|256.56|258.86|256.06|259.48|256.68|258.73|255.93|0
1641942900000|2022-01-11 23:15:00|258.92|256.12|258.36|255.56|258.98|256.18|258.11|255.31|0
1641943200000|2022-01-11 23:20:00|258.42|255.62|258.23|255.43|258.61|255.81|257.98|255.18|0
1641943500000|2022-01-11 23:25:00|258.11|255.31|258.23|255.43|258.35|255.55|258.11|255.31|0
1641943800000|2022-01-11 23:30:00|258.29|255.49|258.72|255.92|258.73|255.93|258.29|255.49|0
1641944100000|2022-01-11 23:35:00|258.6|255.8|258.1|255.3|258.72|255.92|257.85|255.05|0
1641944400000|2022-01-11 23:40:00|258.22|255.42|258.6|255.8|258.85|256.05|257.97|255.17|0
1641944700000|2022-01-11 23:45:00|258.47|255.67|258.1|255.3|258.84|256.04|257.85|255.05|0
1641945000000|2022-01-11 23:50:00|258.03|255.23|258.09|255.29|258.22|255.42|257.85|255.05|0
1641945300000|2022-01-11 23:55:00|258.03|255.23|258.34|255.54|258.59|255.79|257.91|255.11|0
1641945600000|2022-01-12 00:00:00|258.22|255.42|258.15|255.35|258.71|255.91|257.97|255.17|0
1641945900000|2022-01-12 00:05:00|258.21|255.41|258.59|255.79|258.84|256.04|258.09|255.29|0
1641946200000|2022-01-12 00:10:00|258.46|255.66|258.33|255.53|258.46|255.66|257.96|255.16|0
1641946500000|2022-01-12 00:15:00|258.46|255.66|258.83|256.03|259.21|256.41|258.46|255.66|0
1641946800000|2022-01-12 00:20:00|258.96|256.16|259.51|256.71|259.7|256.9|258.71|255.91|0
1641947100000|2022-01-12 00:25:00|259.45|256.65|260.07|257.27|260.45|257.65|259.45|256.65|0
1641947400000|2022-01-12 00:30:00|260.32|257.52|260.45|257.65|261.07|258.27|260.07|257.27|0
1641947700000|2022-01-12 00:35:00|260.57|257.77|260.44|257.64|260.95|258.15|260.2|257.4|0
1641948000000|2022-01-12 00:40:00|260.57|257.77|260.44|257.64|261.07|258.27|260.44|257.64|0
1641948300000|2022-01-12 00:45:00|260.32|257.52|260.44|257.64|260.57|257.77|260.13|257.33|0
1641948600000|2022-01-12 00:50:00|260.32|257.52|260|257.2|260.44|257.64|259.94|257.14|0
1641948900000|2022-01-12 00:55:00|259.94|257.14|259.56|256.76|260.06|257.26|259.56|256.76|0
1641949200000|2022-01-12 01:00:00|259.44|256.64|259.31|256.51|259.69|256.89|258.94|256.14|0
1641949500000|2022-01-12 01:05:00|259.44|256.64|259.43|256.63|259.69|256.89|258.94|256.14|0
1641949800000|2022-01-12 01:10:00|259.56|256.76|259.06|256.26|259.81|257.01|258.81|256.01|0
1641950100000|2022-01-12 01:15:00|258.93|256.13|257.81|255.01|258.93|256.13|257.81|255.01|0
1641950400000|2022-01-12 01:20:00|257.75|254.95|258.18|255.38|258.31|255.51|257.75|254.95|0
1641950700000|2022-01-12 01:25:00|258.06|255.26|258.24|255.44|258.43|255.63|258.06|255.26|0
1641951000000|2022-01-12 01:30:00|258.31|255.51|257.93|255.13|258.61|255.81|257.93|255.13|0
1641951300000|2022-01-12 01:35:00|257.99|255.19|258.43|255.63|258.55|255.75|257.93|255.13|0
1641951600000|2022-01-12 01:40:00|258.49|255.69|257.74|254.94|259.17|256.37|257.68|254.88|0
1641951900000|2022-01-12 01:45:00|257.68|254.88|256.81|254.01|258.17|255.37|256.06|253.26|0
1641952200000|2022-01-12 01:50:00|256.93|254.13|257.18|254.38|257.3|254.5|256.56|253.76|0
1641952500000|2022-01-12 01:55:00|257.05|254.25|257.8|255|258.05|255.25|256.8|254|0
1641952800000|2022-01-12 02:00:00|257.92|255.12|259.66|256.86|259.66|256.86|257.8|255|0
1641953100000|2022-01-12 02:05:00|259.79|256.99|258.79|255.99|259.79|256.99|258.72|255.92|0
1641953400000|2022-01-12 02:10:00|258.91|256.11|259.16|256.36|259.41|256.61|258.6|255.8|0
1641953700000|2022-01-12 02:15:00|259.03|256.23|259.53|256.73|259.53|256.73|258.91|256.11|0
1641954000000|2022-01-12 02:20:00|259.59|256.79|260.03|257.23|260.03|257.23|259.53|256.73|0
1641954300000|2022-01-12 02:25:00|259.9|257.1|260.03|257.23|260.15|257.35|259.65|256.85|0
1641954600000|2022-01-12 02:30:00|260.15|257.35|259.65|256.85|260.15|257.35|259.15|256.35|0
1641954900000|2022-01-12 02:35:00|259.52|256.72|259.52|256.72|259.77|256.97|259.4|256.6|0
1641955200000|2022-01-12 02:40:00|259.46|256.66|259.27|256.47|259.65|256.85|259.27|256.47|0
1641955500000|2022-01-12 02:45:00|259.4|256.6|259.27|256.47|259.4|256.6|259.02|256.22|0
1641955800000|2022-01-12 02:50:00|259.2|256.4|259.33|256.53|259.39|256.59|258.77|255.97|0
1641956100000|2022-01-12 02:55:00|259.39|256.59|259.64|256.84|259.89|257.09|259.33|256.53|0
1641956400000|2022-01-12 03:00:00|259.51|256.71|259.76|256.96|260.01|257.21|259.51|256.71|0
1641956700000|2022-01-12 03:05:00|259.82|257.02|259.89|257.09|260.01|257.21|259.64|256.84|0
1641957000000|2022-01-12 03:10:00|259.76|256.96|259.51|256.71|260.01|257.21|259.51|256.71|0
1641957300000|2022-01-12 03:15:00|259.44|256.64|259.76|256.96|259.88|257.08|259.44|256.64|0
1641957600000|2022-01-12 03:20:00|259.88|257.08|259.69|256.89|260.01|257.21|259.51|256.71|0
1641957900000|2022-01-12 03:25:00|259.63|256.83|259.75|256.95|260.13|257.33|259.63|256.83|0
1641958200000|2022-01-12 03:30:00|259.94|257.14|260.25|257.45|260.63|257.83|259.94|257.14|0
1641958500000|2022-01-12 03:35:00|260.31|257.51|260.37|257.57|260.75|257.95|260.12|257.32|0
1641958800000|2022-01-12 03:40:00|260.5|257.7|260.12|257.32|260.5|257.7|260.12|257.32|0
1641959100000|2022-01-12 03:45:00|260.18|257.38|259.99|257.19|260.24|257.44|259.87|257.07|0
1641959400000|2022-01-12 03:50:00|260.12|257.32|260.49|257.69|260.49|257.69|260.12|257.32|0
1641959700000|2022-01-12 03:55:00|260.62|257.82|260.62|257.82|260.62|257.82|260.37|257.57|0
1641960000000|2022-01-12 04:00:00|260.74|257.94|260.92|258.12|260.99|258.19|260.49|257.69|0
1641960300000|2022-01-12 04:05:00|260.99|258.19|260.99|258.19|260.99|258.19|260.74|257.94|0
1641960600000|2022-01-12 04:10:00|260.86|258.06|260.86|258.06|260.99|258.19|260.73|257.93|0
1641960900000|2022-01-12 04:15:00|260.73|257.93|260.61|257.81|260.73|257.93|260.48|257.68|0
1641961200000|2022-01-12 04:20:00|260.54|257.74|260.36|257.56|260.61|257.81|260.36|257.56|0
1641961500000|2022-01-12 04:25:00|260.35|257.55|260.23|257.43|260.35|257.55|259.98|257.18|0
1641961800000|2022-01-12 04:30:00|260.1|257.3|260.1|257.3|260.35|257.55|260.1|257.3|0
1641962100000|2022-01-12 04:35:00|260.23|257.43|260.1|257.3|260.23|257.43|259.97|257.17|0
1641962400000|2022-01-12 04:40:00|260.22|257.42|260.6|257.8|260.72|257.92|260.22|257.42|0
1641962700000|2022-01-12 04:45:00|260.72|257.92|260.47|257.67|260.72|257.92|260.47|257.67|0
1641963000000|2022-01-12 04:50:00|260.34|257.54|260.34|257.54|260.72|257.92|260.34|257.54|0
1641963300000|2022-01-12 04:55:00|260.4|257.6|260.47|257.67|260.59|257.79|260.22|257.42|0
1641963600000|2022-01-12 05:00:00|260.59|257.79|260.71|257.91|260.84|258.04|260.4|257.6|0
1641963900000|2022-01-12 05:05:00|260.84|258.04|260.84|258.04|260.96|258.16|260.59|257.79|0
1641964200000|2022-01-12 05:10:00|260.96|258.16|261.09|258.29|261.59|258.79|260.96|258.16|0
1641964500000|2022-01-12 05:15:00|260.96|258.16|260.58|257.78|261.09|258.29|260.58|257.78|0
1641964800000|2022-01-12 05:20:00|260.71|257.91|260.96|258.16|261.08|258.28|260.71|257.91|0
1641965100000|2022-01-12 05:25:00|261.08|258.28|261.08|258.28|261.08|258.28|260.58|257.78|0
1641965400000|2022-01-12 05:30:00|261.2|258.4|260.83|258.03|261.2|258.4|260.83|258.03|0
1641965700000|2022-01-12 05:35:00|260.95|258.15|261.76|258.96|262.08|259.28|260.95|258.15|0
1641966000000|2022-01-12 05:40:00|261.83|259.03|262.7|259.9|262.7|259.9|261.83|259.03|0
1641966300000|2022-01-12 05:45:00|262.83|260.03|262.95|260.15|262.95|260.15|262.33|259.53|0
1641966600000|2022-01-12 05:50:00|262.83|260.03|263.33|260.53|263.71|260.91|262.7|259.9|0
1641966900000|2022-01-12 05:55:00|263.2|260.4|264.08|261.28|264.21|261.41|263.2|260.4|0
1641967200000|2022-01-12 06:00:00|263.96|261.16|265.6|262.8|265.6|262.8|263.89|261.09|0
1641967500000|2022-01-12 06:05:00|265.47|262.67|264.58|261.78|265.47|262.67|264.33|261.53|0
1641967800000|2022-01-12 06:10:00|264.64|261.84|264.45|261.65|264.84|262.04|264.2|261.4|0
1641968100000|2022-01-12 06:15:00|264.39|261.59|263.19|260.39|264.45|261.65|263.19|260.39|0
1641968400000|2022-01-12 06:20:00|263.25|260.45|263.32|260.52|263.57|260.77|263.07|260.27|0
1641968700000|2022-01-12 06:25:00|263.19|260.39|262.94|260.14|263.57|260.77|262.56|259.76|0
1641969000000|2022-01-12 06:30:00|262.87|260.07|263.19|260.39|263.19|260.39|262.69|259.89|0
1641969300000|2022-01-12 06:35:00|263.06|260.26|263.12|260.32|263.19|260.39|262.74|259.94|0
1641969600000|2022-01-12 06:40:00|263.06|260.26|263.43|260.63|263.62|260.82|262.93|260.13|0
1641969900000|2022-01-12 06:45:00|263.56|260.76|262.93|260.13|263.56|260.76|262.93|260.13|0
1641970200000|2022-01-12 06:50:00|262.8|260|262.43|259.63|262.93|260.13|262.3|259.5|0
1641970500000|2022-01-12 06:55:00|262.49|259.69|262.11|259.31|262.49|259.69|262.05|259.25|0
1641970800000|2022-01-12 07:00:00|261.54|258.74|261.67|258.87|261.79|258.99|260.85|258.05|0
1641971100000|2022-01-12 07:05:00|261.6|258.8|261.48|258.68|262.17|259.37|261.42|258.62|0
1641971400000|2022-01-12 07:10:00|261.42|258.62|261.72|258.92|261.98|259.18|261.16|258.36|0
1641971700000|2022-01-12 07:15:00|261.66|258.86|262.42|259.62|262.42|259.62|261.66|258.86|0
1641972000000|2022-01-12 07:20:00|262.54|259.74|262.29|259.49|262.92|260.12|262.16|259.36|0
1641972300000|2022-01-12 07:25:00|262.41|259.61|261.53|258.73|262.41|259.61|260.91|258.11|0
1641972600000|2022-01-12 07:30:00|261.47|258.67|262.66|259.86|262.91|260.11|261.47|258.67|0
1641972900000|2022-01-12 07:35:00|262.59|259.79|263.63|260.83|265.3|262.5|262.22|259.42|0
1641973200000|2022-01-12 07:40:00|263.51|260.71|263.44|260.64|263.63|260.83|262.75|259.95|0
1641973500000|2022-01-12 07:45:00|263.51|260.71|263.38|260.58|263.76|260.96|263|260.2|0
1641973800000|2022-01-12 07:50:00|263.44|260.64|261.87|259.07|263.63|260.83|261.87|259.07|0
1641974100000|2022-01-12 07:55:00|261.93|259.13|261.74|258.94|261.93|259.13|261.12|258.32|0
1641974400000|2022-01-12 08:00:00|261.87|259.07|261.24|258.44|262.49|259.69|260.74|257.94|0
1641974700000|2022-01-12 08:05:00|260.54|258.14|260.79|258.39|261.16|258.76|260.04|257.64|0
1641975000000|2022-01-12 08:10:00|260.66|258.26|260.53|258.13|261.66|259.26|260.41|258.01|0
1641975300000|2022-01-12 08:15:00|260.66|258.26|259.66|257.26|260.78|258.38|259.16|256.76|0
1641975600000|2022-01-12 08:20:00|259.78|257.38|260.15|257.75|261.16|258.76|259.28|256.88|0
1641975900000|2022-01-12 08:25:00|260.03|257.63|256.85|254.45|260.09|257.69|256.79|254.39|0
1641976200000|2022-01-12 08:30:00|256.91|254.51|256.79|254.39|257.78|255.38|256.29|253.89|0
1641976500000|2022-01-12 08:35:00|256.66|254.26|255.92|253.52|257.04|254.64|254.68|252.28|0
1641976800000|2022-01-12 08:40:00|255.42|253.02|254.06|251.66|255.79|253.39|253.82|251.42|0
1641977100000|2022-01-12 08:45:00|254.19|251.79|254.18|251.78|254.98|252.58|253.94|251.54|0
1641977400000|2022-01-12 08:50:00|254.06|251.66|255.42|253.02|256.16|253.76|253.57|251.17|0
1641977700000|2022-01-12 08:55:00|255.54|253.14|255.24|252.84|255.66|253.26|252.35|249.95|0
1641978000000|2022-01-12 09:00:00|255.12|252.72|258.21|255.81|258.21|255.81|254.93|252.53|0
1641978300000|2022-01-12 09:05:00|258.09|255.69|257.96|255.56|258.58|256.18|257.71|255.31|0
1641978600000|2022-01-12 09:10:00|258.09|255.69|257.21|254.81|258.46|256.06|256.97|254.57|0
1641978900000|2022-01-12 09:15:00|257.34|254.94|258.21|255.81|258.33|255.93|257.09|254.69|0
1641979200000|2022-01-12 09:20:00|258.33|255.93|259.82|257.42|259.82|257.42|257.96|255.56|0
1641979500000|2022-01-12 09:25:00|259.95|257.55|261.32|258.92|261.32|258.92|259.95|257.55|0
1641979800000|2022-01-12 09:30:00|261.45|259.05|260.07|257.67|261.45|259.05|259.57|257.17|0
1641980100000|2022-01-12 09:35:00|259.94|257.54|259.69|257.29|260.44|258.04|259.32|256.92|0
1641980400000|2022-01-12 09:40:00|259.57|257.17|260.31|257.91|260.44|258.04|259.57|257.17|0
1641980700000|2022-01-12 09:45:00|260.19|257.79|260.94|258.54|261.06|258.66|259.94|257.54|0
1641981000000|2022-01-12 09:50:00|261.06|258.66|262.19|259.79|262.19|259.79|260.81|258.41|0
1641981300000|2022-01-12 09:55:00|262.06|259.66|261.93|259.53|262.19|259.79|261.18|258.78|0
1641981600000|2022-01-12 10:00:00|262.18|259.78|261.68|259.28|262.69|260.29|261.68|259.28|0
1641981900000|2022-01-12 10:05:00|261.81|259.41|260.68|258.28|261.93|259.53|260.49|258.09|0
1641982200000|2022-01-12 10:10:00|260.8|258.4|260.93|258.53|261.3|258.9|260.11|257.71|0
1641982500000|2022-01-12 10:15:00|261.05|258.65|260.67|258.27|261.8|259.4|260.67|258.27|0
1641982800000|2022-01-12 10:20:00|260.73|258.33|262.05|259.65|262.05|259.65|260.42|258.02|0
1641983100000|2022-01-12 10:25:00|262.17|259.77|261.42|259.02|262.43|260.03|261.3|258.9|0
1641983400000|2022-01-12 10:30:00|261.17|258.77|259.92|257.52|261.67|259.27|259.79|257.39|0
1641983700000|2022-01-12 10:35:00|259.79|257.39|260.92|258.52|260.98|258.58|259.79|257.39|0
1641984000000|2022-01-12 10:40:00|260.79|258.39|261.29|258.89|261.29|258.89|260.73|258.33|0
1641984300000|2022-01-12 10:45:00|261.42|259.02|262.67|260.27|262.67|260.27|261.42|259.02|0
1641984600000|2022-01-12 10:50:00|262.54|260.14|262.41|260.01|262.92|260.52|261.91|259.51|0
1641984900000|2022-01-12 10:55:00|262.29|259.89|262.66|260.26|263.04|260.64|262.16|259.76|0
1641985200000|2022-01-12 11:00:00|262.79|260.39|263.16|260.76|263.92|261.52|262.79|260.39|0
1641985500000|2022-01-12 11:05:00|263.1|260.7|262.41|260.01|263.79|261.39|262.28|259.88|0
1641985800000|2022-01-12 11:10:00|262.53|260.13|262.28|259.88|262.53|260.13|261.78|259.38|0
1641986100000|2022-01-12 11:15:00|262.41|260.01|261.78|259.38|262.78|260.38|261.78|259.38|0
1641986400000|2022-01-12 11:20:00|261.9|259.5|262.9|260.5|262.9|260.5|261.78|259.38|0
1641986700000|2022-01-12 11:25:00|262.78|260.38|262.02|259.62|263.03|260.63|261.77|259.37|0
1641987000000|2022-01-12 11:30:00|262.15|259.75|262.15|259.75|262.65|260.25|261.77|259.37|0
1641987300000|2022-01-12 11:35:00|262.27|259.87|262.27|259.87|262.65|260.25|262.08|259.68|0
1641987600000|2022-01-12 11:40:00|262.14|259.74|262.02|259.62|262.27|259.87|261.77|259.37|0
1641987900000|2022-01-12 11:45:00|261.89|259.49|263.02|260.62|263.46|261.06|261.89|259.49|0
1641988200000|2022-01-12 11:50:00|262.89|260.49|261.7|259.3|264.66|262.26|261.57|259.17|0
1641988500000|2022-01-12 11:55:00|261.57|259.17|260.07|257.67|261.7|259.3|260.07|257.67|0
1641988800000|2022-01-12 12:00:00|260.19|257.79|260.82|258.42|261.07|258.67|259.44|257.04|0
1641989100000|2022-01-12 12:05:00|260.94|258.54|258.94|256.54|261.07|258.67|258.94|256.54|0
1641989400000|2022-01-12 12:10:00|259.06|256.66|258.94|256.54|259.69|257.29|258.69|256.29|0
1641989700000|2022-01-12 12:15:00|259|256.6|258.81|256.41|259.81|257.41|258.81|256.41|0
1641990000000|2022-01-12 12:20:00|258.94|256.54|260.43|258.03|260.43|258.03|258.69|256.29|0
1641990300000|2022-01-12 12:25:00|260.31|257.91|260.18|257.78|260.81|258.41|259.81|257.41|0
1641990600000|2022-01-12 12:30:00|260.24|257.84|261.62|259.22|261.81|259.41|260.24|257.84|0
1641990900000|2022-01-12 12:35:00|261.56|259.16|261.55|259.15|262.31|259.91|261.3|258.9|0
1641991200000|2022-01-12 12:40:00|261.43|259.03|260.93|258.53|261.93|259.53|260.93|258.53|0
1641991500000|2022-01-12 12:45:00|261.05|258.65|260.55|258.15|261.05|258.65|260.05|257.65|0
1641991800000|2022-01-12 12:50:00|260.42|258.02|260.55|258.15|260.61|258.21|259.48|257.08|0
1641992100000|2022-01-12 12:55:00|260.67|258.27|260.54|258.14|261.05|258.65|260.29|257.89|0
1641992400000|2022-01-12 13:00:00|260.67|258.27|261.8|259.4|261.8|259.4|260.54|258.14|0
1641992700000|2022-01-12 13:05:00|261.73|259.33|260.54|258.14|262.3|259.9|260.17|257.77|0
1641993000000|2022-01-12 13:10:00|260.67|258.27|261.42|259.02|261.92|259.52|260.29|257.89|0
1641993300000|2022-01-12 13:15:00|261.67|259.27|263.17|260.77|263.42|261.02|261.66|259.26|0
1641993600000|2022-01-12 13:20:00|263.3|260.9|264.3|261.9|264.3|261.9|262.42|260.02|0
1641993900000|2022-01-12 13:25:00|264.18|261.78|263.48|261.08|265.06|262.66|262.79|260.39|0
1641994200000|2022-01-12 13:30:00|262.47|260.07|266.51|264.11|267.59|265.19|261.09|258.69|0
1641994500000|2022-01-12 13:35:00|266.96|264.56|269.25|266.85|271.04|268.64|266.7|264.3|0
1641994800000|2022-01-12 13:40:00|269.5|267.1|269.88|267.48|270.27|267.87|268.74|266.34|0
1641995100000|2022-01-12 13:45:00|269.63|267.23|267.59|265.19|269.63|267.23|266.32|263.92|0
1641995400000|2022-01-12 13:50:00|267.71|265.31|269.24|266.84|269.37|266.97|266.57|264.17|0
1641995700000|2022-01-12 13:55:00|269.37|266.97|270.26|267.86|270.52|268.12|268.09|265.69|0
1641996000000|2022-01-12 14:00:00|270.39|267.99|269.75|267.35|270.51|268.11|269.24|266.84|0
1641996300000|2022-01-12 14:05:00|269.87|267.47|269.62|267.22|270|267.6|268.34|265.94|0
1641996600000|2022-01-12 14:10:00|269.75|267.35|267.77|265.37|270|267.6|267.58|265.18|0
1641996900000|2022-01-12 14:15:00|267.96|265.56|266.81|264.41|268.21|265.81|266.43|264.03|0
1641997200000|2022-01-12 14:20:00|266.69|264.29|268.21|265.81|268.85|266.45|266.43|264.03|0
1641997500000|2022-01-12 14:25:00|268.34|265.94|267.83|265.43|268.72|266.32|267.19|264.79|0
1641997800000|2022-01-12 14:30:00|267.7|265.3|269.8|267.4|274.56|272.16|266.94|264.54|0
1641998100000|2022-01-12 14:35:00|270.18|267.78|269.16|266.76|270.18|267.78|265.48|263.08|0
1641998400000|2022-01-12 14:40:00|269.29|266.89|265.98|263.58|270.18|267.78|264.09|261.69|0
1641998700000|2022-01-12 14:45:00|266.23|263.83|268.01|265.61|269.03|266.63|265.85|263.45|0
1641999000000|2022-01-12 14:50:00|268.9|266.5|271.2|268.8|272.1|269.7|267.63|265.23|0
1641999300000|2022-01-12 14:55:00|271.07|268.67|272.61|270.21|272.87|270.47|269.41|267.01|0
1641999600000|2022-01-12 15:00:00|272.87|270.47|271.97|269.57|274.28|271.88|270.94|268.54|0
1641999900000|2022-01-12 15:05:00|271.84|269.44|271.44|269.04|273.89|271.49|270.04|267.64|0
1642000200000|2022-01-12 15:10:00|271.57|269.17|271.82|269.42|272.6|270.2|270.54|268.14|0
1642000500000|2022-01-12 15:15:00|271.95|269.55|271.31|268.91|271.95|269.55|269.63|267.23|0
1642000800000|2022-01-12 15:20:00|271.18|268.78|269.89|267.49|271.95|269.55|269.25|266.85|0
1642001100000|2022-01-12 15:25:00|270.02|267.62|268.09|265.69|270.02|267.62|268.03|265.63|0
1642001400000|2022-01-12 15:30:00|268.35|265.95|265.92|263.52|268.99|266.59|263.76|261.36|0
1642001700000|2022-01-12 15:35:00|266.05|263.65|261.23|258.83|267.19|264.79|261.23|258.83|0
1642002000000|2022-01-12 15:40:00|261.1|258.7|259.9|257.5|263.12|260.72|255.82|253.42|0
1642002300000|2022-01-12 15:45:00|259.78|257.38|262.13|259.73|264.74|262.34|259.4|257|0
1642002600000|2022-01-12 15:50:00|262.26|259.86|262.01|259.61|262.89|260.49|260.38|257.98|0
1642002900000|2022-01-12 15:55:00|261.63|259.23|263.39|260.99|264.65|262.25|260.63|258.23|0
1642003200000|2022-01-12 16:00:00|263.51|261.11|262.13|259.73|265.79|263.39|261.88|259.48|0
1642003500000|2022-01-12 16:05:00|262|259.6|258.87|256.47|263.13|260.73|256.14|253.74|0
1642003800000|2022-01-12 16:10:00|259.25|256.85|257.5|255.1|260.12|257.72|257.25|254.85|0
1642004100000|2022-01-12 16:15:00|256.76|254.36|258.12|255.72|259.12|256.72|254.53|252.13|0
1642004400000|2022-01-12 16:20:00|257.75|255.35|258.99|256.59|259.12|256.72|256.38|253.98|0
1642004700000|2022-01-12 16:25:00|258.49|256.09|261.43|259.03|262.5|260.1|258.37|255.97|0
1642005000000|2022-01-12 16:30:00|261.62|259.22|263.88|261.48|264.76|262.36|261.62|259.22|0
1642005300000|2022-01-12 16:35:00|263.75|261.35|264.25|261.85|265.65|263.25|263.5|261.1|0
1642005600000|2022-01-12 16:40:00|264.51|262.11|264|261.6|267.16|264.76|264|261.6|0
1642005900000|2022-01-12 16:45:00|264.13|261.73|263.75|261.35|265.77|263.37|263.62|261.22|0
1642006200000|2022-01-12 16:50:00|263.62|261.22|265.77|263.37|266.02|263.62|263.49|261.09|0
1642006500000|2022-01-12 16:55:00|265.89|263.49|264.63|262.23|265.89|263.49|263.11|260.71|0
1642006800000|2022-01-12 17:00:00|264.75|262.35|265|262.6|265.89|263.49|263.87|261.47|0
1642007100000|2022-01-12 17:05:00|264.75|262.35|262.29|259.89|264.88|262.48|260.98|258.58|0
1642007400000|2022-01-12 17:10:00|262.35|259.95|262.1|259.7|263.23|260.83|261.1|258.7|0
1642007700000|2022-01-12 17:15:00|262.35|259.95|264.11|261.71|264.74|262.34|261.47|259.07|0
1642008000000|2022-01-12 17:20:00|264.24|261.84|264.49|262.09|264.87|262.47|263.36|260.96|0
1642008300000|2022-01-12 17:25:00|264.36|261.96|264.11|261.71|265.88|263.48|264.11|261.71|0
1642008600000|2022-01-12 17:30:00|264.23|261.83|264.86|262.46|265.37|262.97|264.11|261.71|0
1642008900000|2022-01-12 17:35:00|265.62|263.22|265.05|262.65|267.27|264.87|264.86|262.46|0
1642009200000|2022-01-12 17:40:00|265.11|262.71|265.37|262.97|266.13|263.73|264.74|262.34|0
1642009500000|2022-01-12 17:45:00|265.49|263.09|265.74|263.34|266.12|263.72|264.23|261.83|0
1642009800000|2022-01-12 17:50:00|266|263.6|268.15|265.75|268.15|265.75|265.74|263.34|0
1642010100000|2022-01-12 17:55:00|268.03|265.63|268.28|265.88|269.04|266.64|267.9|265.5|0
1642010400000|2022-01-12 18:00:00|268.41|266.01|267.64|265.24|268.53|266.13|266.37|263.97|0
1642010700000|2022-01-12 18:05:00|267.51|265.11|267.26|264.86|267.77|265.37|266.75|264.35|0
1642011000000|2022-01-12 18:10:00|267.38|264.98|265.23|262.83|268.15|265.75|264.47|262.07|0
1642011300000|2022-01-12 18:15:00|265.1|262.7|264.85|262.45|265.1|262.7|263.46|261.06|0
1642011600000|2022-01-12 18:20:00|264.78|262.38|264.09|261.69|264.78|262.38|263.46|261.06|0
1642011900000|2022-01-12 18:25:00|263.89|261.49|263.83|261.43|265.85|263.45|263.2|260.8|0
1642012200000|2022-01-12 18:30:00|263.58|261.18|264.84|262.44|265.22|262.82|262.57|260.17|0
1642012500000|2022-01-12 18:35:00|264.71|262.31|263.32|260.92|264.71|262.31|262.44|260.04|0
1642012800000|2022-01-12 18:40:00|263.45|261.05|263.95|261.55|264.71|262.31|263.2|260.8|0
1642013100000|2022-01-12 18:45:00|264.08|261.68|263.45|261.05|265.09|262.69|263.32|260.92|0
1642013400000|2022-01-12 18:50:00|263.32|260.92|261.68|259.28|263.57|261.17|260.43|258.03|0
1642013700000|2022-01-12 18:55:00|261.56|259.16|261.37|258.97|262.44|260.04|261.06|258.66|0
1642014000000|2022-01-12 19:00:00|261.06|258.66|259.8|257.4|261.56|259.16|258.43|256.03|0
1642014300000|2022-01-12 19:05:00|259.68|257.28|260.05|257.65|261.18|258.78|258.93|256.53|0
1642014600000|2022-01-12 19:10:00|259.93|257.53|261.8|259.4|262.05|259.65|259.43|257.03|0
1642014900000|2022-01-12 19:15:00|261.93|259.53|262.18|259.78|262.68|260.28|261.42|259.02|0
1642015200000|2022-01-12 19:20:00|261.93|259.53|264.31|261.91|264.31|261.91|261.93|259.53|0
1642015500000|2022-01-12 19:25:00|264.19|261.79|265.2|262.8|265.45|263.05|263.94|261.54|0
1642015800000|2022-01-12 19:30:00|265.32|262.92|262.8|260.4|265.45|263.05|262.17|259.77|0
1642016100000|2022-01-12 19:35:00|262.86|260.46|263.93|261.53|264.18|261.78|262.42|260.02|0
1642016400000|2022-01-12 19:40:00|263.8|261.4|261.41|259.01|263.8|261.4|261.29|258.89|0
1642016700000|2022-01-12 19:45:00|261.54|259.14|263.17|260.77|263.3|260.9|261.04|258.64|0
1642017000000|2022-01-12 19:50:00|263.04|260.64|264.18|261.78|264.3|261.9|263.04|260.64|0
1642017300000|2022-01-12 19:55:00|264.05|261.65|264.05|261.65|265.19|262.79|263.92|261.52|0
1642017600000|2022-01-12 20:00:00|264.3|261.9|261.78|259.38|264.93|262.53|260.65|258.25|0
1642017900000|2022-01-12 20:05:00|261.91|259.51|260.53|258.13|262.03|259.63|260.28|257.88|0
1642018200000|2022-01-12 20:10:00|260.65|258.25|262.78|260.38|262.78|260.38|260.53|258.13|0
1642018500000|2022-01-12 20:15:00|262.91|260.51|262.03|259.63|263.66|261.26|262.03|259.63|0
1642018800000|2022-01-12 20:20:00|262.28|259.88|262.02|259.62|263.41|261.01|261.77|259.37|0
1642019100000|2022-01-12 20:25:00|261.9|259.5|262.27|259.87|262.4|260|260.27|257.87|0
1642019400000|2022-01-12 20:30:00|261.9|259.5|261.39|258.99|263.4|261|261.14|258.74|0
1642019700000|2022-01-12 20:35:00|261.27|258.87|260.77|258.37|262.4|260|260.39|257.99|0
1642020000000|2022-01-12 20:40:00|260.89|258.49|263.65|261.25|263.9|261.5|260.51|258.11|0
1642020300000|2022-01-12 20:45:00|263.78|261.38|264.15|261.75|266.05|263.65|263.27|260.87|0
1642020600000|2022-01-12 20:50:00|264.28|261.88|266.81|264.41|267.95|265.55|264.15|261.75|0
1642020900000|2022-01-12 20:55:00|266.62|264.22|265.16|262.76|267.44|265.04|263.14|260.74|0
1642021200000|2022-01-12 21:00:00|265.41|263.01|265.84|263.44|268.01|265.61|265.41|263.01|0
1642021500000|2022-01-12 21:05:00|265.96|263.56|266.85|264.45|266.85|264.45|265.96|263.56|0
1642021800000|2022-01-12 21:10:00|266.72|264.32|266.46|264.06|267.1|264.7|266.46|264.06|0
1642022100000|2022-01-12 21:15:00|266.34|263.94|267.55|264.75|267.55|264.75|266.34|263.86|0
1642022400000|2022-01-12 21:20:00|267.42|264.62|267.17|264.37|267.42|264.62|266.53|263.73|0
1642022700000|2022-01-12 21:25:00|267.3|264.5|267.29|264.49|267.42|264.62|267.17|264.37|0
1642023000000|2022-01-12 21:30:00|267.17|264.37|266.66|263.86|267.17|264.37|266.4|263.6|0
1642023300000|2022-01-12 21:35:00|266.53|263.73|266.02|263.22|266.53|263.73|265.9|263.1|0
1642023600000|2022-01-12 21:40:00|266.08|263.28|265.89|263.09|266.15|263.35|265.89|263.09|0
1642023900000|2022-01-12 21:45:00|266.02|263.22|266.02|263.22|266.02|263.22|265.89|263.09|0
1642024200000|2022-01-12 21:50:00|266.14|263.34|265.89|263.09|266.27|263.47|265.89|263.09|0
1642024500000|2022-01-12 21:55:00|265.76|262.96|265.19|262.39|265.76|262.96|264.68|261.88|0
1642024800000|2022-01-12 22:00:00|265.14|262.34|265.01|262.21|265.47|262.67|265.01|262.21|0
1642025100000|2022-01-12 22:05:00|265.06|262.26|265.04|262.24|265.08|262.28|265.01|262.21|0
1642025400000|2022-01-12 22:10:00|265.14|262.34|265.1|262.3|265.19|262.39|265.04|262.24|0
1642025700000|2022-01-12 22:15:00|265.14|262.34|265.19|262.39|265.25|262.45|265.08|262.28|0
1642026000000|2022-01-12 22:20:00|265.15|262.35|265.2|262.4|265.2|262.4|265.15|262.35|0
1642026300000|2022-01-12 22:25:00|265.19|262.39|265.09|262.29|265.2|262.4|265.03|262.23|0
1642026600000|2022-01-12 22:30:00|265.07|262.27|265.05|262.25|265.13|262.33|265.03|262.23|0
1642026900000|2022-01-12 22:35:00|265.02|262.22|264.94|262.14|265.02|262.22|264.94|262.14|0
1642027200000|2022-01-12 22:40:00|264.96|262.16|264.99|262.19|265.03|262.23|264.94|262.14|0
1642027500000|2022-01-12 22:45:00|264.97|262.17|264.99|262.19|265.01|262.21|264.97|262.17|0
1642027800000|2022-01-12 22:50:00|265.01|262.21|264.99|262.19|265.03|262.23|264.99|262.19|0
1642028100000|2022-01-12 22:55:00|265.01|262.21|264.97|262.17|265.04|262.24|264.97|262.17|0
1642028400000|2022-01-12 23:00:00|265.29|262.49|265.41|262.61|265.67|262.87|264.6|261.8|0
1642028700000|2022-01-12 23:05:00|265.35|262.55|264.97|262.17|265.35|262.55|264.72|261.92|0
1642029000000|2022-01-12 23:10:00|265.1|262.3|264.84|262.04|265.1|262.3|264.59|261.79|0
1642029300000|2022-01-12 23:15:00|264.72|261.92|264.97|262.17|264.97|262.17|264.59|261.79|0
1642029600000|2022-01-12 23:20:00|265.03|262.23|265.6|262.8|265.66|262.86|265.03|262.23|0
1642029900000|2022-01-12 23:25:00|265.66|262.86|264.77|261.97|265.73|262.93|264.59|261.79|0
1642030200000|2022-01-12 23:30:00|264.96|262.16|264.96|262.16|265.47|262.67|264.71|261.91|0
1642030500000|2022-01-12 23:35:00|265.09|262.29|265.34|262.54|265.85|263.05|264.84|262.04|0
1642030800000|2022-01-12 23:40:00|265.4|262.6|264.58|261.78|265.59|262.79|264.33|261.53|0
1642031100000|2022-01-12 23:45:00|264.71|261.91|264.33|261.53|265.34|262.54|264.33|261.53|0
1642031400000|2022-01-12 23:50:00|264.2|261.4|263.82|261.02|264.45|261.65|263.57|260.77|0
1642031700000|2022-01-12 23:55:00|263.94|261.14|264.57|261.77|264.7|261.9|263.82|261.02|0
1642032000000|2022-01-13 00:00:00|264.7|261.9|264.07|261.27|264.7|261.9|263.69|260.89|0
1642032300000|2022-01-13 00:05:00|263.94|261.14|263.31|260.51|264.57|261.77|263.31|260.51|0
1642032600000|2022-01-13 00:10:00|263.37|260.57|262.61|259.81|263.43|260.63|262.49|259.69|0
1642032900000|2022-01-13 00:15:00|262.55|259.75|262.93|260.13|263.05|260.25|262.3|259.5|0
1642033200000|2022-01-13 00:20:00|262.86|260.06|263.3|260.5|263.68|260.88|262.68|259.88|0
1642033500000|2022-01-13 00:25:00|263.24|260.44|263.17|260.37|263.68|260.88|262.98|260.18|0
1642033800000|2022-01-13 00:30:00|263.11|260.31|264.43|261.63|264.56|261.76|263.11|260.31|0
1642034100000|2022-01-13 00:35:00|264.56|261.76|264.18|261.38|264.56|261.76|264.05|261.25|0
1642034400000|2022-01-13 00:40:00|264.31|261.51|263.8|261|264.56|261.76|263.8|261|0
1642034700000|2022-01-13 00:45:00|263.92|261.12|263.92|261.12|264.43|261.63|263.92|261.12|0
1642035000000|2022-01-13 00:50:00|263.8|261|263.79|260.99|263.8|261|263.42|260.62|0
1642035300000|2022-01-13 00:55:00|263.73|260.93|263.16|260.36|263.79|260.99|263.16|260.36|0
1642035600000|2022-01-13 01:00:00|263.29|260.49|264.04|261.24|264.04|261.24|263.16|260.36|0
1642035900000|2022-01-13 01:05:00|263.92|261.12|264.67|261.87|265.05|262.25|263.92|261.12|0
1642036200000|2022-01-13 01:10:00|264.61|261.81|264.42|261.62|264.8|262|264.29|261.49|0
1642036500000|2022-01-13 01:15:00|264.29|261.49|263.03|260.23|264.54|261.74|263.03|260.23|0
1642036800000|2022-01-13 01:20:00|262.9|260.1|263.03|260.23|263.53|260.73|262.78|259.98|0
1642037100000|2022-01-13 01:25:00|262.96|260.16|263.15|260.35|263.4|260.6|262.71|259.91|0
1642037400000|2022-01-13 01:30:00|263.21|260.41|262.33|259.53|263.34|260.54|262.27|259.47|0
1642037700000|2022-01-13 01:35:00|262.39|259.59|262.64|259.84|263.21|260.41|261.89|259.09|0
1642038000000|2022-01-13 01:40:00|262.77|259.97|261.89|259.09|262.77|259.97|261.51|258.71|0
1642038300000|2022-01-13 01:45:00|261.76|258.96|261.01|258.21|261.89|259.09|260.76|257.96|0
1642038600000|2022-01-13 01:50:00|260.88|258.08|260.13|257.33|261.01|258.21|259.88|257.08|0
1642038900000|2022-01-13 01:55:00|259.63|256.83|257.76|254.96|259.88|257.08|257.07|254.27|0
1642039200000|2022-01-13 02:00:00|257.88|255.08|259|256.2|259.13|256.33|257.88|255.08|0
1642039500000|2022-01-13 02:05:00|258.94|256.14|259|256.2|259.13|256.33|258.75|255.95|0
1642039800000|2022-01-13 02:10:00|258.87|256.07|259.87|257.07|259.87|257.07|258.87|256.07|0
1642040100000|2022-01-13 02:15:00|260|257.2|259.74|256.94|260.5|257.7|259.49|256.69|0
1642040400000|2022-01-13 02:20:00|259.8|257|259.99|257.19|259.99|257.19|259.24|256.44|0
1642040700000|2022-01-13 02:25:00|259.87|257.07|260.18|257.38|260.37|257.57|259.87|257.07|0
1642041000000|2022-01-13 02:30:00|260.24|257.44|260.11|257.31|260.74|257.94|260.11|257.31|0
1642041300000|2022-01-13 02:35:00|260.24|257.44|260.61|257.81|260.74|257.94|260.11|257.31|0
1642041600000|2022-01-13 02:40:00|260.74|257.94|260.61|257.81|260.74|257.94|260.48|257.68|0
1642041900000|2022-01-13 02:45:00|260.54|257.74|260.86|258.06|261.29|258.49|260.48|257.68|0
1642042200000|2022-01-13 02:50:00|260.73|257.93|259.73|256.93|260.86|258.06|259.73|256.93|0
1642042500000|2022-01-13 02:55:00|259.86|257.06|260.1|257.3|260.48|257.68|259.86|257.06|0
1642042800000|2022-01-13 03:00:00|259.98|257.18|259.48|256.68|260.1|257.3|258.98|256.18|0
1642043100000|2022-01-13 03:05:00|259.35|256.55|258.73|255.93|259.48|256.68|258.23|255.43|0
1642043400000|2022-01-13 03:10:00|258.85|256.05|258.72|255.92|259.1|256.3|258.23|255.43|0
1642043700000|2022-01-13 03:15:00|258.6|255.8|258.97|256.17|259.1|256.3|258.47|255.67|0
1642044000000|2022-01-13 03:20:00|259.1|256.3|258.72|255.92|259.35|256.55|258.72|255.92|0
1642044300000|2022-01-13 03:25:00|258.78|255.98|257.47|254.67|258.97|256.17|257.35|254.55|0
1642044600000|2022-01-13 03:30:00|257.6|254.8|258.72|255.92|258.84|256.04|257.6|254.8|0
1642044900000|2022-01-13 03:35:00|258.78|255.98|258.59|255.79|258.84|256.04|258.22|255.42|0
1642045200000|2022-01-13 03:40:00|258.71|255.91|258.59|255.79|258.96|256.16|258.27|255.47|0
1642045500000|2022-01-13 03:45:00|258.52|255.72|258.59|255.79|258.84|256.04|258.34|255.54|0
1642045800000|2022-01-13 03:50:00|258.71|255.91|258.96|256.16|259.02|256.22|258.21|255.41|0
1642046100000|2022-01-13 03:55:00|259.08|256.28|259.33|256.53|259.33|256.53|258.83|256.03|0
1642046400000|2022-01-13 04:00:00|259.39|256.59|259.7|256.9|259.95|257.15|259.33|256.53|0
1642046700000|2022-01-13 04:05:00|259.95|257.15|260.08|257.28|260.33|257.53|259.95|257.15|0
1642047000000|2022-01-13 04:10:00|259.95|257.15|259.82|257.02|260.01|257.21|259.7|256.9|0
1642047300000|2022-01-13 04:15:00|259.95|257.15|260.07|257.27|260.57|257.77|259.95|257.15|0
1642047600000|2022-01-13 04:20:00|260.2|257.4|260.25|257.45|260.26|257.46|260.07|257.27|0
1642047900000|2022-01-13 04:25:00|260.19|257.39|260.32|257.52|260.32|257.52|260.07|257.27|0
1642048200000|2022-01-13 04:30:00|260.44|257.64|259.44|256.64|260.44|257.64|259.44|256.64|0
1642048500000|2022-01-13 04:35:00|259.5|256.7|259.81|257.01|259.94|257.14|259.44|256.64|0
1642048800000|2022-01-13 04:40:00|259.87|257.07|259.94|257.14|260.06|257.26|259.81|257.01|0
1642049100000|2022-01-13 04:45:00|259.81|257.01|260.18|257.38|260.18|257.38|259.68|256.88|0
1642049400000|2022-01-13 04:50:00|260.06|257.26|260.31|257.51|260.56|257.76|260.06|257.26|0
1642049700000|2022-01-13 04:55:00|260.43|257.63|260.18|257.38|260.68|257.88|260.18|257.38|0
1642050000000|2022-01-13 05:00:00|260.31|257.51|260.8|258|260.93|258.13|260.18|257.38|0
1642050300000|2022-01-13 05:05:00|260.86|258.06|259.8|257|260.86|258.06|259.55|256.75|0
1642050600000|2022-01-13 05:10:00|259.68|256.88|258.8|256|259.8|257|258.8|256|0
1642050900000|2022-01-13 05:15:00|258.68|255.88|258.48|255.68|259.17|256.37|258.3|255.5|0
1642051200000|2022-01-13 05:20:00|258.42|255.62|258.67|255.87|258.67|255.87|258.3|255.5|0
1642051500000|2022-01-13 05:25:00|258.73|255.93|258.36|255.56|258.8|256|258.17|255.37|0
1642051800000|2022-01-13 05:30:00|258.42|255.62|258.29|255.49|258.67|255.87|257.92|255.12|0
1642052100000|2022-01-13 05:35:00|258.35|255.55|258.54|255.74|259.04|256.24|258.35|255.55|0
1642052400000|2022-01-13 05:40:00|258.67|255.87|258.17|255.37|258.67|255.87|257.79|254.99|0
1642052700000|2022-01-13 05:45:00|258.04|255.24|258.29|255.49|258.54|255.74|257.67|254.87|0
1642053000000|2022-01-13 05:50:00|258.35|255.55|259.03|256.23|259.28|256.48|258.16|255.36|0
1642053300000|2022-01-13 05:55:00|258.91|256.11|258.28|255.48|258.91|256.11|257.91|255.11|0
1642053600000|2022-01-13 06:00:00|258.66|255.86|258.66|255.86|259.22|256.42|257.85|255.05|0
1642053900000|2022-01-13 06:05:00|258.72|255.92|259.78|256.98|260.15|257.35|258.72|255.92|0
1642054200000|2022-01-13 06:10:00|259.65|256.85|260.15|257.35|260.78|257.98|259.65|256.85|0
1642054500000|2022-01-13 06:15:00|260.28|257.48|261.15|258.35|261.28|258.48|260.09|257.29|0
1642054800000|2022-01-13 06:20:00|261.21|258.41|261.15|258.35|261.78|258.98|260.96|258.16|0
1642055100000|2022-01-13 06:25:00|261.02|258.22|260.77|257.97|261.15|258.35|260.39|257.59|0
1642055400000|2022-01-13 06:30:00|260.65|257.85|261.52|258.72|261.65|258.85|260.39|257.59|0
1642055700000|2022-01-13 06:35:00|261.65|258.85|261.33|258.53|261.65|258.85|261.14|258.34|0
1642056000000|2022-01-13 06:40:00|261.39|258.59|260.51|257.71|261.39|258.59|260.39|257.59|0
1642056300000|2022-01-13 06:45:00|260.57|257.77|260.26|257.46|260.64|257.84|260.14|257.34|0
1642056600000|2022-01-13 06:50:00|260.39|257.59|259.26|256.46|260.39|257.59|259.19|256.39|0
1642056900000|2022-01-13 06:55:00|259.38|256.58|259.63|256.83|259.88|257.08|259.26|256.46|0
1642057200000|2022-01-13 07:00:00|259.38|256.58|258.13|255.33|259.88|257.08|257.88|255.08|0
1642057500000|2022-01-13 07:05:00|258.26|255.46|258.75|255.95|258.76|255.96|257.51|254.71|0
1642057800000|2022-01-13 07:10:00|258.51|255.71|258.63|255.83|259|256.2|258.13|255.33|0
1642058100000|2022-01-13 07:15:00|258.5|255.7|258.25|255.45|259.13|256.33|258|255.2|0
1642058400000|2022-01-13 07:20:00|258.38|255.58|258.13|255.33|258.63|255.83|258|255.2|0
1642058700000|2022-01-13 07:25:00|258.25|255.45|256.14|253.34|258.87|256.07|255.51|252.71|0
1642059000000|2022-01-13 07:30:00|256.01|253.21|256.38|253.58|256.63|253.83|256.01|253.21|0
1642059300000|2022-01-13 07:35:00|256.51|253.71|256.63|253.83|256.63|253.83|255.51|252.71|0
1642059600000|2022-01-13 07:40:00|256.69|253.89|256|253.2|256.88|254.08|256|253.2|0
1642059900000|2022-01-13 07:45:00|255.88|253.08|256.38|253.58|256.63|253.83|255.88|253.08|0
1642060200000|2022-01-13 07:50:00|256.25|253.45|256.13|253.33|256.5|253.7|256.13|253.33|0
1642060500000|2022-01-13 07:55:00|256|253.2|256.93|254.13|257.12|254.32|255.88|253.08|0
1642060800000|2022-01-13 08:00:00|257|254.2|257.49|254.69|257.93|255.13|256.25|253.45|0
1642061100000|2022-01-13 08:05:00|257.29|254.89|258.98|256.58|259.17|256.77|256.92|254.52|0
1642061400000|2022-01-13 08:10:00|259.1|256.7|260.17|257.77|260.55|258.15|259.04|256.64|0
1642061700000|2022-01-13 08:15:00|260.42|258.02|259.98|257.58|261.05|258.65|259.42|257.02|0
1642062000000|2022-01-13 08:20:00|259.92|257.52|261.68|259.28|261.68|259.28|259.67|257.27|0
1642062300000|2022-01-13 08:25:00|261.8|259.4|262.56|260.16|262.69|260.29|261.05|258.65|0
1642062600000|2022-01-13 08:30:00|262.69|260.29|262.3|259.9|263.7|261.3|262.18|259.78|0
1642062900000|2022-01-13 08:35:00|262.24|259.84|261.42|259.02|262.24|259.84|261.04|258.64|0
1642063200000|2022-01-13 08:40:00|261.35|258.95|262.05|259.65|262.24|259.84|261.17|258.77|0
1642063500000|2022-01-13 08:45:00|261.92|259.52|261.6|259.2|262.68|260.28|261.54|259.14|0
1642063800000|2022-01-13 08:50:00|261.73|259.33|260.41|258.01|261.79|259.39|260.41|258.01|0
1642064100000|2022-01-13 08:55:00|260.28|257.88|260.4|258|260.91|258.51|260.15|257.75|0
1642064400000|2022-01-13 09:00:00|260.53|258.13|259.27|256.87|260.84|258.44|258.9|256.5|0
1642064700000|2022-01-13 09:05:00|259.65|257.25|260.08|257.68|260.28|257.88|259.27|256.87|0
1642065000000|2022-01-13 09:10:00|259.65|257.25|259.2|256.8|259.96|257.56|259.02|256.62|0
1642065300000|2022-01-13 09:15:00|259.02|256.62|259.39|256.99|259.39|256.99|258.51|256.11|0
1642065600000|2022-01-13 09:20:00|259.27|256.87|260.02|257.62|260.27|257.87|259.27|256.87|0
1642065900000|2022-01-13 09:25:00|259.95|257.55|260.64|258.24|260.77|258.37|259.77|257.37|0
1642066200000|2022-01-13 09:30:00|260.7|258.3|260.83|258.43|261.02|258.62|260.52|258.12|0
1642066500000|2022-01-13 09:35:00|260.7|258.3|261.02|258.62|261.15|258.75|260.58|258.18|0
1642066800000|2022-01-13 09:40:00|260.89|258.49|261.14|258.74|261.39|258.99|260.64|258.24|0
1642067100000|2022-01-13 09:45:00|261.08|258.68|260.26|257.86|261.14|258.74|260.13|257.73|0
1642067400000|2022-01-13 09:50:00|260.01|257.61|260.82|258.42|261.26|258.86|260.01|257.61|0
1642067700000|2022-01-13 09:55:00|260.76|258.36|261.39|258.99|261.39|258.99|260.38|257.98|0
1642068000000|2022-01-13 10:00:00|261.51|259.11|261.26|258.86|261.77|259.37|261.13|258.73|0
1642068300000|2022-01-13 10:05:00|261.13|258.73|261.76|259.36|261.89|259.49|261.13|258.73|0
1642068600000|2022-01-13 10:10:00|261.64|259.24|261.63|259.23|262.14|259.74|261.63|259.23|0
1642068900000|2022-01-13 10:15:00|261.51|259.11|262.26|259.86|262.26|259.86|261.51|259.11|0
1642069200000|2022-01-13 10:20:00|262.14|259.74|262.13|259.73|262.64|260.24|261.76|259.36|0
1642069500000|2022-01-13 10:25:00|262.07|259.67|262.89|260.49|263.4|261|262.01|259.61|0
1642069800000|2022-01-13 10:30:00|262.76|260.36|263.14|260.74|263.78|261.38|262.64|260.24|0
1642070100000|2022-01-13 10:35:00|263.02|260.62|263.14|260.74|263.39|260.99|262.89|260.49|0
1642070400000|2022-01-13 10:40:00|263.27|260.87|263.77|261.37|264.03|261.63|263.14|260.74|0
1642070700000|2022-01-13 10:45:00|263.9|261.5|263.26|260.86|264.15|261.75|263.26|260.86|0
1642071000000|2022-01-13 10:50:00|263.39|260.99|262.75|260.35|263.39|260.99|262.38|259.98|0
1642071300000|2022-01-13 10:55:00|262.63|260.23|262.88|260.48|263.13|260.73|262.5|260.1|0
1642071600000|2022-01-13 11:00:00|263.13|260.73|263.89|261.49|263.89|261.49|262.88|260.48|0
1642071900000|2022-01-13 11:05:00|263.76|261.36|263.76|261.36|263.82|261.42|263.26|260.86|0
1642072200000|2022-01-13 11:10:00|263.89|261.49|263.76|261.36|264.27|261.87|263.51|261.11|0
1642072500000|2022-01-13 11:15:00|263.63|261.23|263.12|260.72|264.52|262.12|263.12|260.72|0
1642072800000|2022-01-13 11:20:00|262.87|260.47|262.49|260.09|263.25|260.85|262.49|260.09|0
1642073100000|2022-01-13 11:25:00|262.36|259.96|261.6|259.2|262.36|259.96|261.48|259.08|0
1642073400000|2022-01-13 11:30:00|261.73|259.33|262.23|259.83|262.49|260.09|261.48|259.08|0
1642073700000|2022-01-13 11:35:00|262.11|259.71|262.23|259.83|262.48|260.08|261.85|259.45|0
1642074000000|2022-01-13 11:40:00|262.11|259.71|262.1|259.7|262.36|259.96|261.85|259.45|0
1642074300000|2022-01-13 11:45:00|262.23|259.83|261.97|259.57|262.36|259.96|261.72|259.32|0
1642074600000|2022-01-13 11:50:00|261.91|259.51|261.47|259.07|262.1|259.7|261.34|258.94|0
1642074900000|2022-01-13 11:55:00|261.34|258.94|260.58|258.18|261.47|259.07|260.46|258.06|0
1642075200000|2022-01-13 12:00:00|260.46|258.06|261.34|258.94|262.1|259.7|260.46|258.06|0
1642075500000|2022-01-13 12:05:00|261.21|258.81|265.16|262.76|265.28|262.88|260.83|258.43|0
1642075800000|2022-01-13 12:10:00|265.03|262.63|265.85|263.45|266.17|263.77|265.03|262.63|0
1642076100000|2022-01-13 12:15:00|265.79|263.39|265.47|263.07|265.79|263.39|265.15|262.75|0
1642076400000|2022-01-13 12:20:00|265.41|263.01|265.91|263.51|266.04|263.64|264.52|262.12|0
1642076700000|2022-01-13 12:25:00|265.97|263.57|266.29|263.89|266.29|263.89|265.91|263.51|0
1642077000000|2022-01-13 12:30:00|266.16|263.76|266.29|263.89|266.29|263.89|265.4|263|0
1642077300000|2022-01-13 12:35:00|266.16|263.76|266.16|263.76|266.41|264.01|265.78|263.38|0
1642077600000|2022-01-13 12:40:00|266.03|263.63|266.79|264.39|266.92|264.52|266.03|263.63|0
1642077900000|2022-01-13 12:45:00|266.85|264.45|266.79|264.39|267.04|264.64|266.66|264.26|0
1642078200000|2022-01-13 12:50:00|266.91|264.51|266.02|263.62|266.91|264.51|265.9|263.5|0
1642078500000|2022-01-13 12:55:00|265.9|263.5|266.28|263.88|266.59|264.19|265.9|263.5|0
1642078800000|2022-01-13 13:00:00|266.15|263.75|265.51|263.11|266.78|264.38|265.14|262.74|0
1642079100000|2022-01-13 13:05:00|265.64|263.24|265.26|262.86|265.89|263.49|264.88|262.48|0
1642079400000|2022-01-13 13:10:00|265.39|262.99|266.14|263.74|266.14|263.74|265.13|262.73|0
1642079700000|2022-01-13 13:15:00|266.02|263.62|266.39|263.99|266.78|264.38|265.76|263.36|0
1642080000000|2022-01-13 13:20:00|266.52|264.12|266.77|264.37|267.15|264.75|266.14|263.74|0
1642080300000|2022-01-13 13:25:00|266.9|264.5|266.52|264.12|267.15|264.75|266.52|264.12|0
1642080600000|2022-01-13 13:30:00|266.39|263.99|269.31|266.91|270.08|267.68|266.07|263.67|0
1642080900000|2022-01-13 13:35:00|269.06|266.66|268.67|266.27|270.84|268.44|268.16|265.76|0
1642081200000|2022-01-13 13:40:00|268.8|266.4|268.54|266.14|268.8|266.4|268.04|265.64|0
1642081500000|2022-01-13 13:45:00|268.67|266.27|268.92|266.52|269.44|267.04|268.54|266.14|0
1642081800000|2022-01-13 13:50:00|269.05|266.65|270.2|267.8|270.2|267.8|268.92|266.52|0
1642082100000|2022-01-13 13:55:00|270.07|267.67|269.94|267.54|270.71|268.31|269.43|267.03|0
1642082400000|2022-01-13 14:00:00|270.07|267.67|270.45|268.05|270.45|268.05|269.81|267.41|0
1642082700000|2022-01-13 14:05:00|270.58|268.18|271.34|268.94|271.34|268.94|270.45|268.05|0
1642083000000|2022-01-13 14:10:00|271.47|269.07|270.57|268.17|271.73|269.33|270.19|267.79|0
1642083300000|2022-01-13 14:15:00|270.44|268.04|270.06|267.66|270.83|268.43|269.8|267.4|0
1642083600000|2022-01-13 14:20:00|269.93|267.53|270.31|267.91|270.83|268.43|269.93|267.53|0
1642083900000|2022-01-13 14:25:00|270.44|268.04|270.82|268.42|271.21|268.81|270.44|268.04|0
1642084200000|2022-01-13 14:30:00|270.95|268.55|270.31|267.91|273.26|270.86|269.42|267.02|0
1642084500000|2022-01-13 14:35:00|270.18|267.78|272.68|270.28|272.81|270.41|268.59|266.19|0
1642084800000|2022-01-13 14:40:00|273.06|270.66|271.39|268.99|273.58|271.18|269.22|266.82|0
1642085100000|2022-01-13 14:45:00|271.65|269.25|271.52|269.12|271.91|269.51|270.11|267.71|0
1642085400000|2022-01-13 14:50:00|271.65|269.25|271.13|268.73|272.16|269.76|269.86|267.46|0
1642085700000|2022-01-13 14:55:00|271.01|268.61|271.39|268.99|274.22|271.82|271.01|268.61|0
1642086000000|2022-01-13 15:00:00|271.64|269.24|268.58|266.18|272.41|270.01|268.45|266.05|0
1642086300000|2022-01-13 15:05:00|268.7|266.3|267.68|265.28|269.21|266.81|267.3|264.9|0
1642086600000|2022-01-13 15:10:00|267.43|265.03|265.65|263.25|267.43|265.03|265.53|263.13|0
1642086900000|2022-01-13 15:15:00|265.4|263|263.13|260.73|266.03|263.63|262.31|259.91|0
1642087200000|2022-01-13 15:20:00|263.51|261.11|264.51|262.11|264.89|262.49|263.25|260.85|0
1642087500000|2022-01-13 15:25:00|264.26|261.86|265.52|263.12|265.52|263.12|262.75|260.35|0
1642087800000|2022-01-13 15:30:00|265.39|262.99|262.74|260.34|266.66|264.26|261.74|259.34|0
1642088100000|2022-01-13 15:35:00|263|260.6|262.62|260.22|263.88|261.48|261.36|258.96|0
1642088400000|2022-01-13 15:40:00|262.37|259.97|261.61|259.21|263.75|261.35|261.49|259.09|0
1642088700000|2022-01-13 15:45:00|261.86|259.46|261.99|259.59|263.87|261.47|260.61|258.21|0
1642089000000|2022-01-13 15:50:00|261.86|259.46|254.94|252.54|261.86|259.46|253.53|251.13|0
1642089300000|2022-01-13 15:55:00|255.31|252.91|257.43|255.03|257.93|255.53|255.31|252.91|0
1642089600000|2022-01-13 16:00:00|257.3|254.9|257.05|254.65|259.18|256.78|254.94|252.54|0
1642089900000|2022-01-13 16:05:00|256.93|254.53|257.8|255.4|259.18|256.78|256.3|253.9|0
1642090200000|2022-01-13 16:10:00|257.67|255.27|255.31|252.91|257.67|255.27|254.81|252.41|0
1642090500000|2022-01-13 16:15:00|255.43|253.03|255.68|253.28|257.42|255.02|255.18|252.78|0
1642090800000|2022-01-13 16:20:00|255.8|253.4|260.17|257.77|260.42|258.02|255.43|253.03|0
1642091100000|2022-01-13 16:25:00|260.3|257.9|262.31|259.91|262.69|260.29|259.92|257.52|0
1642091400000|2022-01-13 16:30:00|262.18|259.78|261.93|259.53|262.94|260.54|260.92|258.52|0
1642091700000|2022-01-13 16:35:00|261.8|259.4|263.69|261.29|263.82|261.42|261.8|259.4|0
1642092000000|2022-01-13 16:40:00|263.57|261.17|263.19|260.79|264.07|261.67|262.93|260.53|0
1642092300000|2022-01-13 16:45:00|263.31|260.91|263.4|261|265.83|263.43|262.55|260.15|0
1642092600000|2022-01-13 16:50:00|263.27|260.87|264.28|261.88|264.41|262.01|262.01|259.61|0
1642092900000|2022-01-13 16:55:00|264.16|261.76|262.89|260.49|264.16|261.76|262.64|260.24|0
1642093200000|2022-01-13 17:00:00|262.77|260.37|258.25|255.85|262.77|260.37|257.87|255.47|0
1642093500000|2022-01-13 17:05:00|258|255.6|259|256.6|259.5|257.1|257.63|255.23|0
1642093800000|2022-01-13 17:10:00|259.12|256.72|256.13|253.73|259.12|256.72|256.13|253.73|0
1642094100000|2022-01-13 17:15:00|256|253.6|249.47|247.07|256|253.6|248.37|245.97|0
1642094400000|2022-01-13 17:20:00|249.11|246.71|247.64|245.24|249.11|246.71|244.73|242.33|0
1642094700000|2022-01-13 17:25:00|247.52|245.12|247.15|244.75|248.86|246.46|246.55|244.15|0
1642095000000|2022-01-13 17:30:00|246.67|244.27|249.34|246.94|249.47|247.07|244.49|242.09|0
1642095300000|2022-01-13 17:35:00|249.22|246.82|249.71|247.31|251.06|248.66|247.64|245.24|0
1642095600000|2022-01-13 17:40:00|249.95|247.55|247.02|244.62|249.95|247.55|247.02|244.62|0
1642095900000|2022-01-13 17:45:00|247.15|244.75|244.24|241.84|248.73|246.33|243.39|240.99|0
1642096200000|2022-01-13 17:50:00|244|241.6|244.02|241.62|246.64|244.24|240.53|238.13|0
1642096500000|2022-01-13 17:55:00|244.26|241.86|247.61|245.21|247.61|245.21|244.26|241.86|0
1642096800000|2022-01-13 18:00:00|247.49|245.09|248.21|245.81|248.7|246.3|244.52|242.12|0
1642097100000|2022-01-13 18:05:00|247.73|245.33|250.16|247.76|251.51|249.11|247.61|245.21|0
1642097400000|2022-01-13 18:10:00|250.04|247.64|249.43|247.03|250.9|248.5|248.15|245.75|0
1642097700000|2022-01-13 18:15:00|249.67|247.27|249.79|247.39|251.51|249.11|248.94|246.54|0
1642098000000|2022-01-13 18:20:00|249.92|247.52|252.49|250.09|253.47|251.07|249.06|246.66|0
1642098300000|2022-01-13 18:25:00|252.61|250.21|251.38|248.98|253.35|250.95|249.3|246.9|0
1642098600000|2022-01-13 18:30:00|251.14|248.74|249.54|247.14|251.14|248.74|249.3|246.9|0
1642098900000|2022-01-13 18:35:00|249.66|247.26|250.15|247.75|250.76|248.36|247.96|245.56|0
1642099200000|2022-01-13 18:40:00|249.91|247.51|248.56|246.16|249.91|247.51|248.07|245.67|0
1642099500000|2022-01-13 18:45:00|248.68|246.28|250.15|247.75|250.52|248.12|248.44|246.04|0
1642099800000|2022-01-13 18:50:00|250.02|247.62|250.27|247.87|250.51|248.11|249.05|246.65|0
1642100100000|2022-01-13 18:55:00|250.39|247.99|252.11|249.71|252.23|249.83|250.02|247.62|0
1642100400000|2022-01-13 19:00:00|251.98|249.58|253.58|251.18|254.69|252.29|251.25|248.85|0
1642100700000|2022-01-13 19:05:00|253.71|251.31|250.66|248.26|253.83|251.43|249.13|246.73|0
1642101000000|2022-01-13 19:10:00|250.54|248.14|248.45|246.05|250.54|248.14|248.33|245.93|0
1642101300000|2022-01-13 19:15:00|248.82|246.42|245.52|243.12|249.07|246.67|244.31|241.91|0
1642101600000|2022-01-13 19:20:00|245.64|243.24|245.64|243.24|246.25|243.85|244.43|242.03|0
1642101900000|2022-01-13 19:25:00|245.46|243.06|244.58|242.18|245.76|243.36|241.53|239.13|0
1642102200000|2022-01-13 19:30:00|244.46|242.06|244.7|242.3|245.07|242.67|242.17|239.77|0
1642102500000|2022-01-13 19:35:00|244.82|242.42|241.56|239.16|245.07|242.67|241.56|239.16|0
1642102800000|2022-01-13 19:40:00|241.68|239.28|243.37|240.97|243.97|241.57|241.44|239.04|0
1642103100000|2022-01-13 19:45:00|243.25|240.85|241.92|239.52|244.21|241.81|241.8|239.4|0
1642103400000|2022-01-13 19:50:00|242.04|239.64|243.36|240.96|243.85|241.45|241.44|239.04|0
1642103700000|2022-01-13 19:55:00|243.49|241.09|244.09|241.69|245.18|242.78|243.36|240.96|0
1642104000000|2022-01-13 20:00:00|243.48|241.08|238.92|236.52|243.48|241.08|238.08|235.68|0
1642104300000|2022-01-13 20:05:00|239.4|237|240.48|238.08|241.16|238.76|237.68|235.28|0
1642104600000|2022-01-13 20:10:00|240.36|237.96|239.53|237.13|240.84|238.44|237.98|235.58|0
1642104900000|2022-01-13 20:15:00|239.41|237.01|240.72|238.32|241.79|239.39|238.22|235.82|0
1642105200000|2022-01-13 20:20:00|240.6|238.2|239.05|236.65|241.43|239.03|237.86|235.46|0
1642105500000|2022-01-13 20:25:00|238.81|236.41|240.71|238.31|240.95|238.55|238.33|235.93|0
1642105800000|2022-01-13 20:30:00|241.19|238.79|241.31|238.91|242.63|240.23|239.81|237.41|0
1642106100000|2022-01-13 20:35:00|240.71|238.31|235.84|233.44|240.95|238.55|235.72|233.32|0
1642106400000|2022-01-13 20:40:00|236.43|234.03|236.07|233.67|237.73|235.33|235.84|233.44|0
1642106700000|2022-01-13 20:45:00|235.72|233.32|232.78|230.38|236.43|234.03|232.31|229.91|0
1642107000000|2022-01-13 20:50:00|232.9|230.5|230.21|227.81|233.01|230.61|229.4|227|0
1642107300000|2022-01-13 20:55:00|229.74|227.34|233.48|231.08|233.6|231.2|228.24|225.84|0
1642107600000|2022-01-13 21:00:00|234.18|231.78|231.95|229.55|235.12|232.72|231.14|228.74|0
1642107900000|2022-01-13 21:05:00|232.31|229.91|231.84|229.44|233.24|230.84|231.25|228.85|0
1642108200000|2022-01-13 21:10:00|231.95|229.55|232.65|230.25|233.36|230.96|231.02|228.62|0
1642108500000|2022-01-13 21:15:00|231.92|229.12|231.92|229.12|232.97|230.17|231.57|228.77|0
1642108800000|2022-01-13 21:20:00|232.15|229.35|231.68|228.88|232.15|229.35|231.45|228.65|0
1642109100000|2022-01-13 21:25:00|231.8|229|230.63|227.83|232.38|229.58|230.22|227.42|0
1642109400000|2022-01-13 21:30:00|230.75|227.95|232.03|229.23|232.03|229.23|230.28|227.48|0
1642109700000|2022-01-13 21:35:00|231.97|229.17|232.26|229.46|232.67|229.87|231.79|228.99|0
1642110000000|2022-01-13 21:40:00|232.37|229.57|232.26|229.46|232.9|230.1|232.02|229.22|0
1642110300000|2022-01-13 21:45:00|232.31|229.51|231.73|228.93|232.72|229.92|231.32|228.52|0
1642110600000|2022-01-13 21:50:00|231.79|228.99|232.49|229.69|232.49|229.69|231.55|228.75|0
1642110900000|2022-01-13 21:55:00|232.37|229.57|233.01|230.21|233.07|230.27|232.37|229.57|0
1642111200000|2022-01-13 22:00:00|233.17|230.37|233.14|230.34|233.17|230.37|232.98|230.18|0
1642111500000|2022-01-13 22:05:00|233.12|230.32|233.15|230.35|233.31|230.51|233.07|230.27|0
1642111800000|2022-01-13 22:10:00|233.13|230.33|233.15|230.35|233.15|230.35|233.13|230.33|0
1642112100000|2022-01-13 22:15:00|233.17|230.37|232.91|230.11|233.17|230.37|232.85|230.05|0
1642112400000|2022-01-13 22:20:00|232.9|230.1|232.84|230.04|232.95|230.15|232.81|230.01|0
1642112700000|2022-01-13 22:25:00|232.86|230.06|232.84|230.04|232.86|230.06|232.84|230.04|0
1642113000000|2022-01-13 22:30:00|232.86|230.06|232.84|230.04|233.02|230.22|232.77|229.97|0
1642113300000|2022-01-13 22:35:00|232.85|230.05|232.85|230.05|232.85|230.05|232.8|230|0
1642113600000|2022-01-13 22:40:00|232.92|230.12|232.92|230.12|232.99|230.19|232.85|230.05|0
1642113900000|2022-01-13 22:45:00|232.94|230.14|232.95|230.15|232.95|230.15|232.89|230.09|0
1642114200000|2022-01-13 22:50:00|233|230.2|233.12|230.32|233.15|230.35|233|230.2|0
1642114500000|2022-01-13 22:55:00|233.1|230.3|233.17|230.37|233.32|230.52|233.1|230.3|0
1642114800000|2022-01-13 23:00:00|234.16|231.36|234.69|231.89|235.22|232.42|234.1|231.3|0
1642115100000|2022-01-13 23:05:00|234.45|231.65|234.33|231.53|234.69|231.89|233.51|230.71|0
1642115400000|2022-01-13 23:10:00|234.51|231.71|234.92|232.12|235.15|232.35|234.21|231.41|0
1642115700000|2022-01-13 23:15:00|234.8|232|233.68|230.88|234.8|232|233.62|230.82|0
1642116000000|2022-01-13 23:20:00|233.51|230.71|234.21|231.41|234.68|231.88|233.51|230.71|0
1642116300000|2022-01-13 23:25:00|234.26|231.46|233.56|230.76|234.26|231.46|233.27|230.47|0
1642116600000|2022-01-13 23:30:00|233.62|230.82|234.09|231.29|234.44|231.64|233.5|230.7|0
1642116900000|2022-01-13 23:35:00|233.97|231.17|233.97|231.17|234.14|231.34|233.26|230.46|0
1642117200000|2022-01-13 23:40:00|234.02|231.22|234.2|231.4|234.55|231.75|233.67|230.87|0
1642117500000|2022-01-13 23:45:00|234.08|231.28|234.84|232.04|234.91|232.11|233.97|231.17|0
1642117800000|2022-01-13 23:50:00|234.79|231.99|234.43|231.63|234.79|231.99|233.96|231.16|0
1642118100000|2022-01-13 23:55:00|234.37|231.57|234.43|231.63|234.43|231.63|233.61|230.81|0
1642118400000|2022-01-14 00:00:00|234.19|231.39|230.33|227.53|234.66|231.86|229.17|226.37|0
1642118700000|2022-01-14 00:05:00|229.99|227.19|232.32|229.52|232.43|229.63|229.99|227.19|0
1642119000000|2022-01-14 00:10:00|232.08|229.28|233.13|230.33|233.37|230.57|232.08|229.28|0
1642119300000|2022-01-14 00:15:00|233.02|230.22|234.07|231.27|234.89|232.09|232.66|229.86|0
1642119600000|2022-01-14 00:20:00|233.95|231.15|234.01|231.21|234.19|231.39|233.25|230.45|0
1642119900000|2022-01-14 00:25:00|233.95|231.15|233.65|230.85|234.3|231.5|233.13|230.33|0
1642120200000|2022-01-14 00:30:00|233.6|230.8|232.77|229.97|233.89|231.09|232.66|229.86|0
1642120500000|2022-01-14 00:35:00|232.71|229.91|233.59|230.79|235.12|232.32|232.66|229.86|0
1642120800000|2022-01-14 00:40:00|233.47|230.67|234.53|231.73|234.82|232.02|232.65|229.85|0
1642121100000|2022-01-14 00:45:00|234.7|231.9|232.18|229.38|234.7|231.9|231.95|229.15|0
1642121400000|2022-01-14 00:50:00|232.07|229.27|233.64|230.84|233.7|230.9|231.72|228.92|0
1642121700000|2022-01-14 00:55:00|233.82|231.02|234.05|231.25|234.17|231.37|233.47|230.67|0
1642122000000|2022-01-14 01:00:00|233.99|231.19|234.87|232.07|235.46|232.66|233.47|230.67|0
1642122300000|2022-01-14 01:05:00|234.99|232.19|234.87|232.07|234.99|232.19|234.05|231.25|0
1642122600000|2022-01-14 01:10:00|235.05|232.25|233.93|231.13|235.16|232.36|233.7|230.9|0
1642122900000|2022-01-14 01:15:00|233.99|231.19|232.76|229.96|234.05|231.25|232.64|229.84|0
1642123200000|2022-01-14 01:20:00|232.52|229.72|233.28|230.48|233.57|230.77|231.94|229.14|0
1642123500000|2022-01-14 01:25:00|233.4|230.6|231.99|229.19|233.46|230.66|231.82|229.02|0
1642123800000|2022-01-14 01:30:00|232.05|229.25|231.7|228.9|232.46|229.66|231.11|228.31|0
1642124100000|2022-01-14 01:35:00|231.93|229.13|232.75|229.95|233.45|230.65|231.7|228.9|0
1642124400000|2022-01-14 01:40:00|232.86|230.06|230.76|227.96|233.1|230.3|230.64|227.84|0
1642124700000|2022-01-14 01:45:00|230.41|227.61|231.11|228.31|231.58|228.78|229.48|226.68|0
1642125000000|2022-01-14 01:50:00|231.23|228.43|230.87|228.07|231.23|228.43|230.29|227.49|0
1642125300000|2022-01-14 01:55:00|230.7|227.9|230.52|227.72|231.22|228.42|229.71|226.91|0
1642125600000|2022-01-14 02:00:00|230.64|227.84|230.75|227.95|231.45|228.65|229.82|227.02|0
1642125900000|2022-01-14 02:05:00|230.99|228.19|230.23|227.43|231.22|228.42|230.23|227.43|0
1642126200000|2022-01-14 02:10:00|230.17|227.37|227.04|224.24|230.4|227.6|226.81|224.01|0
1642126500000|2022-01-14 02:15:00|226.93|224.13|226.81|224.01|227.62|224.82|226.23|223.43|0
1642126800000|2022-01-14 02:20:00|226.69|223.89|227.73|224.93|228.42|225.62|226.69|223.89|0
1642127100000|2022-01-14 02:25:00|227.84|225.04|228.65|225.85|228.82|226.02|227.61|224.81|0
1642127400000|2022-01-14 02:30:00|228.77|225.97|229.46|226.66|229.75|226.95|228.77|225.97|0
1642127700000|2022-01-14 02:35:00|229.58|226.78|230.04|227.24|230.04|227.24|229.58|226.78|0
1642128000000|2022-01-14 02:40:00|230.27|227.47|231.14|228.34|231.2|228.4|230.27|227.47|0
1642128300000|2022-01-14 02:45:00|231.09|228.29|230.27|227.47|231.44|228.64|230.21|227.41|0
1642128600000|2022-01-14 02:50:00|230.39|227.59|230.85|228.05|231.2|228.4|230.39|227.59|0
1642128900000|2022-01-14 02:55:00|230.97|228.17|231.66|228.86|231.66|228.86|230.85|228.05|0
1642129200000|2022-01-14 03:00:00|231.55|228.75|230.32|227.52|231.78|228.98|230.26|227.46|0
1642129500000|2022-01-14 03:05:00|230.26|227.46|232.13|229.33|232.83|230.03|230.26|227.46|0
1642129800000|2022-01-14 03:10:00|232.01|229.21|231.31|228.51|232.71|229.91|230.84|228.04|0
1642130100000|2022-01-14 03:15:00|231.19|228.39|231.42|228.62|231.54|228.74|230.9|228.1|0
1642130400000|2022-01-14 03:20:00|231.48|228.68|231.19|228.39|231.66|228.86|230.72|227.92|0
1642130700000|2022-01-14 03:25:00|231.07|228.27|230.6|227.8|231.65|228.85|230.6|227.8|0
1642131000000|2022-01-14 03:30:00|230.49|227.69|229.84|227.04|230.95|228.15|229.32|226.52|0
1642131300000|2022-01-14 03:35:00|229.9|227.1|230.02|227.22|230.48|227.68|229.55|226.75|0
1642131600000|2022-01-14 03:40:00|230.13|227.33|229.09|226.29|230.13|227.33|228.86|226.06|0
1642131900000|2022-01-14 03:45:00|228.97|226.17|229.55|226.75|229.67|226.87|228.74|225.94|0
1642132200000|2022-01-14 03:50:00|229.6|226.8|229.43|226.63|229.6|226.8|229.02|226.22|0
1642132500000|2022-01-14 03:55:00|229.49|226.69|230.01|227.21|230.59|227.79|229.49|226.69|0
1642132800000|2022-01-14 04:00:00|230.3|227.5|231.64|228.84|232.11|229.31|230.3|227.5|0
1642133100000|2022-01-14 04:05:00|231.76|228.96|232.81|230.01|233.16|230.36|231.76|228.96|0
1642133400000|2022-01-14 04:10:00|233.04|230.24|232.92|230.12|233.39|230.59|232.74|229.94|0
1642133700000|2022-01-14 04:15:00|232.86|230.06|232.62|229.82|233.15|230.35|232.51|229.71|0
1642134000000|2022-01-14 04:20:00|232.57|229.77|234.8|232|234.91|232.11|232.57|229.77|0
1642134300000|2022-01-14 04:25:00|234.91|232.11|234.44|231.64|235.03|232.23|234.32|231.52|0
1642134600000|2022-01-14 04:30:00|234.5|231.7|233.97|231.17|234.68|231.88|233.73|230.93|0
1642134900000|2022-01-14 04:35:00|233.91|231.11|233.38|230.58|234.09|231.29|233.26|230.46|0
1642135200000|2022-01-14 04:40:00|233.26|230.46|233.43|230.63|233.43|230.63|233.14|230.34|0
1642135500000|2022-01-14 04:45:00|233.49|230.69|233.55|230.75|233.9|231.1|233.26|230.46|0
1642135800000|2022-01-14 04:50:00|233.49|230.69|233.49|230.69|233.73|230.93|233.2|230.4|0
1642136100000|2022-01-14 04:55:00|233.37|230.57|233.55|230.75|233.55|230.75|233.02|230.22|0
1642136400000|2022-01-14 05:00:00|233.61|230.81|234.19|231.39|234.43|231.63|233.61|230.81|0
1642136700000|2022-01-14 05:05:00|234.25|231.45|233.25|230.45|234.25|231.45|232.43|229.63|0
1642137000000|2022-01-14 05:10:00|233.31|230.51|233.13|230.33|233.6|230.8|232.9|230.1|0
1642137300000|2022-01-14 05:15:00|233.25|230.45|233.89|231.09|233.89|231.09|233.13|230.33|0
1642137600000|2022-01-14 05:20:00|233.95|231.15|233.71|230.91|233.95|231.15|233.36|230.56|0
1642137900000|2022-01-14 05:25:00|233.77|230.97|233.71|230.91|234.42|231.62|233.36|230.56|0
1642138200000|2022-01-14 05:30:00|233.65|230.85|233.12|230.32|234.06|231.26|233.12|230.32|0
1642138500000|2022-01-14 05:35:00|233.06|230.26|233.94|231.14|234.18|231.38|233.06|230.26|0
1642138800000|2022-01-14 05:40:00|233.88|231.08|233.53|230.73|233.94|231.14|233.12|230.32|0
1642139100000|2022-01-14 05:45:00|233.59|230.79|234.06|231.26|234.06|231.26|233.35|230.55|0
1642139400000|2022-01-14 05:50:00|233.94|231.14|234.88|232.08|234.88|232.08|233.82|231.02|0
1642139700000|2022-01-14 05:55:00|234.76|231.96|235.11|232.31|235.23|232.43|234.52|231.72|0
1642140000000|2022-01-14 06:00:00|234.99|232.19|235.05|232.25|236.64|233.84|234.99|232.19|0
1642140300000|2022-01-14 06:05:00|235.11|232.31|234.52|231.72|235.11|232.31|233.81|231.01|0
1642140600000|2022-01-14 06:10:00|234.64|231.84|235.87|233.07|235.99|233.19|234.52|231.72|0
1642140900000|2022-01-14 06:15:00|235.93|233.13|236.28|233.48|236.64|233.84|235.93|233.13|0
1642141200000|2022-01-14 06:20:00|236.34|233.54|235.81|233.01|237.35|234.55|235.46|232.66|0
1642141500000|2022-01-14 06:25:00|235.93|233.13|236.52|233.72|236.63|233.83|235.22|232.42|0
1642141800000|2022-01-14 06:30:00|236.63|233.83|237.46|234.66|237.94|235.14|236.51|233.71|0
1642142100000|2022-01-14 06:35:00|237.34|234.54|237.34|234.54|237.63|234.83|236.99|234.19|0
1642142400000|2022-01-14 06:40:00|237.4|234.6|237.63|234.83|238.05|235.25|237.4|234.6|0
1642142700000|2022-01-14 06:45:00|237.69|234.89|237.45|234.65|237.81|235.01|236.98|234.18|0
1642143000000|2022-01-14 06:50:00|237.34|234.54|236.98|234.18|237.34|234.54|236.86|234.06|0
1642143300000|2022-01-14 06:55:00|237.1|234.3|237.03|234.23|237.33|234.53|236.98|234.18|0
1642143600000|2022-01-14 07:00:00|237.21|234.41|237.45|234.65|237.92|235.12|236.86|234.06|0
1642143900000|2022-01-14 07:05:00|237.62|234.82|237.21|234.41|238.16|235.36|237.09|234.29|0
1642144200000|2022-01-14 07:10:00|237.33|234.53|237.92|235.12|238.16|235.36|236.97|234.17|0
1642144500000|2022-01-14 07:15:00|237.98|235.18|238.75|235.95|238.99|236.19|237.92|235.12|0
1642144800000|2022-01-14 07:20:00|238.8|236|238.57|235.77|239.34|236.54|238.45|235.65|0
1642145100000|2022-01-14 07:25:00|238.63|235.83|237.91|235.11|238.75|235.95|237.68|234.88|0
1642145400000|2022-01-14 07:30:00|237.79|234.99|235.78|232.98|237.79|234.99|235.55|232.75|0
1642145700000|2022-01-14 07:35:00|235.84|233.04|234.95|232.15|236.61|233.81|234.95|232.15|0
1642146000000|2022-01-14 07:40:00|235.19|232.39|234.95|232.15|235.66|232.86|234.01|231.21|0
1642146300000|2022-01-14 07:45:00|235.19|232.39|234.6|231.8|235.3|232.5|234.25|231.45|0
1642146600000|2022-01-14 07:50:00|234.48|231.68|233.89|231.09|234.6|231.8|233.65|230.85|0
1642146900000|2022-01-14 07:55:00|233.77|230.97|233.77|230.97|234.12|231.32|233.07|230.27|0
1642147200000|2022-01-14 08:00:00|233.54|230.74|232.48|229.68|235.3|232.5|231.95|229.15|0
1642147500000|2022-01-14 08:05:00|232.24|229.44|233.45|231.05|234.04|231.64|232.1|229.44|0
1642147800000|2022-01-14 08:10:00|233.57|231.17|234.74|232.34|235.45|233.05|232.98|230.58|0
1642148100000|2022-01-14 08:15:00|234.68|232.28|237.63|235.23|238.17|235.77|234.68|232.28|0
1642148400000|2022-01-14 08:20:00|237.46|235.06|238.28|235.88|238.4|236|236.74|234.34|0
1642148700000|2022-01-14 08:25:00|238.4|236|237.69|235.29|238.7|236.3|237.21|234.81|0
1642149000000|2022-01-14 08:30:00|237.57|235.17|237.98|235.58|238.76|236.36|237.33|234.93|0
1642149300000|2022-01-14 08:35:00|238.04|235.64|237.57|235.17|238.87|236.47|235.24|232.84|0
1642149600000|2022-01-14 08:40:00|237.45|235.05|235.91|233.51|237.68|235.28|235.79|233.39|0
1642149900000|2022-01-14 08:45:00|235.79|233.39|234.14|231.74|236.14|233.74|234.02|231.62|0
1642150200000|2022-01-14 08:50:00|234.26|231.86|233.72|231.32|235.2|232.8|232.49|230.09|0
1642150500000|2022-01-14 08:55:00|233.67|231.27|233.66|231.26|235.08|232.68|232.84|230.44|0
1642150800000|2022-01-14 09:00:00|234.13|231.73|236.14|233.74|236.31|233.91|233.66|231.26|0
1642151100000|2022-01-14 09:05:00|236.02|233.62|234.95|232.55|236.37|233.97|234.48|232.08|0
1642151400000|2022-01-14 09:10:00|234.89|232.49|236.13|233.73|236.13|233.73|233.54|231.14|0
1642151700000|2022-01-14 09:15:00|236.01|233.61|236.84|234.44|237.19|234.79|235.42|233.02|0
1642152000000|2022-01-14 09:20:00|237.08|234.68|237.31|234.91|238.02|235.62|236.84|234.44|0
1642152300000|2022-01-14 09:25:00|237.19|234.79|236.95|234.55|237.31|234.91|234.95|232.55|0
1642152600000|2022-01-14 09:30:00|237.13|234.73|238.85|236.45|239.03|236.63|237.07|234.67|0
1642152900000|2022-01-14 09:35:00|239.09|236.69|238.85|236.45|239.33|236.93|238.49|236.09|0
1642153200000|2022-01-14 09:40:00|238.97|236.57|238.07|235.67|238.97|236.57|237.9|235.5|0
1642153500000|2022-01-14 09:45:00|238.13|235.73|236.95|234.55|238.25|235.85|236.71|234.31|0
1642153800000|2022-01-14 09:50:00|236.83|234.43|236.47|234.07|237.54|235.14|235.76|233.36|0
1642154100000|2022-01-14 09:55:00|236.35|233.95|236.82|234.42|237.65|235.25|236.12|233.72|0
1642154400000|2022-01-14 10:00:00|236.94|234.54|235.4|233|237.06|234.66|235.4|233|0
1642154700000|2022-01-14 10:05:00|235.52|233.12|236.58|234.18|237.06|234.66|235.52|233.12|0
1642155000000|2022-01-14 10:10:00|236.64|234.24|235.87|233.47|237.17|234.77|235.81|233.41|0
1642155300000|2022-01-14 10:15:00|235.75|233.35|235.16|232.76|236.11|233.71|234.93|232.53|0
1642155600000|2022-01-14 10:20:00|235.28|232.88|235.4|233|236.22|233.82|235.04|232.64|0
1642155900000|2022-01-14 10:25:00|235.51|233.11|234.04|231.64|235.51|233.11|233.86|231.46|0
1642156200000|2022-01-14 10:30:00|233.86|231.46|233.86|231.46|234.21|231.81|232.57|230.17|0
1642156500000|2022-01-14 10:35:00|233.92|231.52|234.86|232.46|234.92|232.52|233.39|230.99|0
1642156800000|2022-01-14 10:40:00|234.8|232.4|235.15|232.75|235.27|232.87|234.45|232.05|0
1642157100000|2022-01-14 10:45:00|234.92|232.52|235.98|233.58|236.33|233.93|234.68|232.28|0
1642157400000|2022-01-14 10:50:00|236.15|233.75|235.5|233.1|236.21|233.81|234.91|232.51|0
1642157700000|2022-01-14 10:55:00|235.56|233.16|235.5|233.1|236.09|233.69|235.5|233.1|0
1642158000000|2022-01-14 11:00:00|235.38|232.98|236.56|234.16|236.92|234.52|235.38|232.98|0
1642158300000|2022-01-14 11:05:00|236.8|234.4|236.2|233.8|237.03|234.63|235.85|233.45|0
1642158600000|2022-01-14 11:10:00|236.09|233.69|236.38|233.98|236.91|234.51|236.09|233.69|0
1642158900000|2022-01-14 11:15:00|236.44|234.04|235.96|233.56|236.56|234.16|235.37|232.97|0
1642159200000|2022-01-14 11:20:00|236.02|233.62|235.02|232.62|236.67|234.27|235.02|232.62|0
1642159500000|2022-01-14 11:25:00|235.14|232.74|235.25|232.85|235.49|233.09|234.66|232.26|0
1642159800000|2022-01-14 11:30:00|235.37|232.97|234.6|232.2|235.43|233.03|234.31|231.91|0
1642160100000|2022-01-14 11:35:00|234.54|232.14|233.6|231.2|235.37|232.97|233.25|230.85|0
1642160400000|2022-01-14 11:40:00|233.48|231.08|233.83|231.43|234.07|231.67|232.43|230.03|0
1642160700000|2022-01-14 11:45:00|233.54|231.14|233.89|231.49|233.95|231.55|233.13|230.73|0
1642161000000|2022-01-14 11:50:00|233.95|231.55|233.42|231.02|233.95|231.55|232.89|230.49|0
1642161300000|2022-01-14 11:55:00|233.48|231.08|232.19|229.79|233.77|231.37|231.49|229.09|0
1642161600000|2022-01-14 12:00:00|231.95|229.55|229.97|227.57|232.42|230.02|229.85|227.45|0
1642161900000|2022-01-14 12:05:00|229.85|227.45|227.65|225.25|230.55|228.15|227.3|224.9|0
1642162200000|2022-01-14 12:10:00|227.76|225.36|229.38|226.98|229.61|227.21|227.47|225.07|0
1642162500000|2022-01-14 12:15:00|229.15|226.75|228.68|226.28|230.13|227.73|228.68|226.28|0
1642162800000|2022-01-14 12:20:00|228.92|226.52|229.84|227.44|230.77|228.37|228.34|225.94|0
1642163100000|2022-01-14 12:25:00|229.73|227.33|226.94|224.54|230.19|227.79|226.94|224.54|0
1642163400000|2022-01-14 12:30:00|226.83|224.43|227.98|225.58|227.98|225.58|226.71|224.31|0
1642163700000|2022-01-14 12:35:00|227.87|225.47|225.96|223.56|228.15|225.75|225.9|223.5|0
1642164000000|2022-01-14 12:40:00|225.9|223.5|225.69|223.29|225.9|223.5|218.24|215.84|0
1642164300000|2022-01-14 12:45:00|225.57|223.17|226.26|223.86|227.06|224.66|225.57|223.17|0
1642164600000|2022-01-14 12:50:00|226.31|223.91|225.34|222.94|226.65|224.25|225|222.6|0
1642164900000|2022-01-14 12:55:00|225.22|222.82|219.1|216.7|225.57|223.17|219.1|216.7|0
1642165200000|2022-01-14 13:00:00|219.43|217.03|220.84|218.44|221.09|218.69|215.44|213.04|0
1642165500000|2022-01-14 13:05:00|220.79|218.39|219.18|216.78|221.47|219.07|219.18|216.78|0
1642165800000|2022-01-14 13:10:00|219.07|216.67|217.38|214.98|220.19|217.79|217.04|214.64|0
1642166100000|2022-01-14 13:15:00|217.49|215.09|219.74|217.34|221.21|218.81|217.49|215.09|0
1642166400000|2022-01-14 13:20:00|219.85|217.45|220.87|218.47|220.98|218.58|219.29|216.89|0
1642166700000|2022-01-14 13:25:00|220.64|218.24|220.47|218.07|220.98|218.58|219.06|216.66|0
1642167000000|2022-01-14 13:30:00|220.53|218.13|219.17|216.77|220.98|218.58|217.59|215.19|0
1642167300000|2022-01-14 13:35:00|219.06|216.66|217.37|214.97|219.39|216.99|217.03|214.63|0
1642167600000|2022-01-14 13:40:00|217.48|215.08|215.91|213.51|218.83|216.43|215.24|212.84|0
1642167900000|2022-01-14 13:45:00|216.25|213.85|215.46|213.06|217.59|215.19|214.57|212.17|0
1642168200000|2022-01-14 13:50:00|215.24|212.84|215.43|213.03|215.57|213.17|211.63|209.23|0
1642168500000|2022-01-14 13:55:00|215.54|213.14|217.1|214.7|217.1|214.7|214.31|211.91|0
1642168800000|2022-01-14 14:00:00|216.76|214.36|217.32|214.92|217.43|215.03|215.31|212.91|0
1642169100000|2022-01-14 14:05:00|217.43|215.03|218.32|215.92|219.68|217.28|216.54|214.14|0
1642169400000|2022-01-14 14:10:00|218.43|216.03|218.99|216.59|219.89|217.49|217.87|215.47|0
1642169700000|2022-01-14 14:15:00|218.88|216.48|219.33|216.93|220.68|218.28|218.09|215.69|0
1642170000000|2022-01-14 14:20:00|219.1|216.7|219.21|216.81|219.89|217.49|217.86|215.46|0
1642170300000|2022-01-14 14:25:00|219.1|216.7|218.65|216.25|220.45|218.05|218.54|216.14|0
1642170600000|2022-01-14 14:30:00|218.87|216.47|218.2|215.8|221.13|218.73|217.19|214.79|0
1642170900000|2022-01-14 14:35:00|218.53|216.13|226.26|223.86|227.87|225.47|217.3|214.9|0
1642171200000|2022-01-14 14:40:00|226.14|223.74|226.71|224.31|228.33|225.93|223.74|221.34|0
1642171500000|2022-01-14 14:45:00|226.48|224.08|226.25|223.85|230.87|228.47|225.68|223.28|0
1642171800000|2022-01-14 14:50:00|226.42|224.02|230.17|227.77|230.17|227.77|225.68|223.28|0
1642172100000|2022-01-14 14:55:00|230.06|227.66|236.18|233.78|236.89|234.49|229.08|226.68|0
1642172400000|2022-01-14 15:00:00|236.59|234.19|230.02|227.62|237|234.6|227.94|225.54|0
1642172700000|2022-01-14 15:05:00|230.13|227.73|232.45|230.05|234.08|231.68|230.13|227.73|0
1642173000000|2022-01-14 15:10:00|232.33|229.93|229.9|227.5|234.9|232.5|229.66|227.26|0
1642173300000|2022-01-14 15:15:00|230.36|227.96|236.66|234.26|236.9|234.5|230.36|227.96|0
1642173600000|2022-01-14 15:20:00|236.54|234.14|229.31|226.91|236.54|234.14|229.31|226.91|0
1642173900000|2022-01-14 15:25:00|229.43|227.03|228.85|226.45|230.7|228.3|227.01|224.61|0
1642174200000|2022-01-14 15:30:00|228.74|226.34|229.43|227.03|229.43|227.03|225.98|223.58|0
1642174500000|2022-01-14 15:35:00|229.54|227.14|226.66|224.26|229.66|227.26|224.6|222.2|0
1642174800000|2022-01-14 15:40:00|226.89|224.49|226.56|224.16|228.27|225.87|222.97|220.57|0
1642175100000|2022-01-14 15:45:00|226.67|224.27|229.19|226.79|230.46|228.06|225.99|223.59|0
1642175400000|2022-01-14 15:50:00|229.31|226.91|227.47|225.07|229.77|227.37|225.19|222.79|0
1642175700000|2022-01-14 15:55:00|227.01|224.61|228.73|226.33|229.01|226.61|225.98|223.58|0
1642176000000|2022-01-14 16:00:00|228.96|226.56|226.89|224.49|232.07|229.67|225.18|222.78|0
1642176300000|2022-01-14 16:05:00|226.32|223.92|223.25|220.85|226.32|223.92|223.02|220.62|0
1642176600000|2022-01-14 16:10:00|222.91|220.51|222.23|219.83|224.27|221.87|221.78|219.38|0
1642176900000|2022-01-14 16:15:00|222.01|219.61|221.1|218.7|222.79|220.39|220.2|217.8|0
1642177200000|2022-01-14 16:20:00|221.33|218.93|223.49|221.09|223.72|221.32|217.8|215.4|0
1642177500000|2022-01-14 16:25:00|223.6|221.2|223.54|221.14|226.33|223.93|222.81|220.41|0
1642177800000|2022-01-14 16:30:00|223.71|221.31|223.75|221.35|226.56|224.16|222.13|219.73|0
1642178100000|2022-01-14 16:35:00|223.87|221.47|225.8|223.4|226.83|224.43|223.64|221.24|0
1642178400000|2022-01-14 16:40:00|226.26|223.86|227.29|224.89|228.78|226.38|225.23|222.83|0
1642178700000|2022-01-14 16:45:00|227.63|225.23|228.21|225.81|233.36|230.96|227.29|224.89|0
1642179000000|2022-01-14 16:50:00|228.44|226.04|227.45|225.05|228.49|226.09|226.53|224.13|0
1642179300000|2022-01-14 16:55:00|227.34|224.94|226.88|224.48|228.49|226.09|226.42|224.02|0
1642179600000|2022-01-14 17:00:00|226.53|224.13|224.58|222.18|227.8|225.4|224.47|222.07|0
1642179900000|2022-01-14 17:05:00|224.7|222.3|226.87|224.47|227.1|224.7|224.58|222.18|0
1642180200000|2022-01-14 17:10:00|226.99|224.59|224.46|222.06|228.37|225.97|224.01|221.61|0
1642180500000|2022-01-14 17:15:00|224.58|222.18|224.8|222.4|225.72|223.32|224.12|221.72|0
1642180800000|2022-01-14 17:20:00|224.69|222.29|222.07|219.67|224.8|222.4|221.95|219.55|0
1642181100000|2022-01-14 17:25:00|222.18|219.78|224.11|221.71|224.46|222.06|221.61|219.21|0
1642181400000|2022-01-14 17:30:00|223.89|221.49|224.57|222.17|224.91|222.51|223.2|220.8|0
1642181700000|2022-01-14 17:35:00|224.91|222.51|224.57|222.17|226.63|224.23|224.34|221.94|0
1642182000000|2022-01-14 17:40:00|224.68|222.28|222.57|220.17|224.68|222.28|222.06|219.66|0
1642182300000|2022-01-14 17:45:00|222.4|220|219.12|216.72|222.51|220.11|218.22|215.82|0
1642182600000|2022-01-14 17:50:00|219.01|216.61|217.99|215.59|219.68|217.28|217.21|214.81|0
1642182900000|2022-01-14 17:55:00|217.88|215.48|215.21|212.81|218.1|215.7|212.35|209.95|0
1642183200000|2022-01-14 18:00:00|215.1|212.7|216.78|214.38|217.56|215.16|214.21|211.81|0
1642183500000|2022-01-14 18:05:00|216.67|214.27|215.1|212.7|217.34|214.94|214.76|212.36|0
1642183800000|2022-01-14 18:10:00|214.99|212.59|216.33|213.93|216.77|214.37|213.43|211.03|0
1642184100000|2022-01-14 18:15:00|216.44|214.04|215.99|213.59|217.22|214.82|215.21|212.81|0
1642184400000|2022-01-14 18:20:00|215.76|213.36|212.31|209.91|215.76|213.36|212.09|209.69|0
1642184700000|2022-01-14 18:25:00|212.37|209.97|213.68|211.28|213.68|211.28|211.69|209.29|0
1642185000000|2022-01-14 18:30:00|213.57|211.17|212.13|209.73|215.02|212.62|211.68|209.28|0
1642185300000|2022-01-14 18:35:00|212.24|209.84|213.24|210.84|213.9|211.5|211.57|209.17|0
1642185600000|2022-01-14 18:40:00|213.46|211.06|216.58|214.18|216.92|214.52|212.79|210.39|0
1642185900000|2022-01-14 18:45:00|216.36|213.96|216.02|213.62|216.81|214.41|214.57|212.17|0
1642186200000|2022-01-14 18:50:00|215.91|213.51|217.27|214.87|220.37|217.97|215.69|213.29|0
1642186500000|2022-01-14 18:55:00|217.16|214.76|220.49|218.09|221.17|218.77|216.93|214.53|0
1642186800000|2022-01-14 19:00:00|220.61|218.21|221.4|219|223.22|220.82|220.27|217.87|0
1642187100000|2022-01-14 19:05:00|221.29|218.89|220.49|218.09|221.74|219.34|219.58|217.18|0
1642187400000|2022-01-14 19:10:00|220.26|217.86|220.94|218.54|221.05|218.65|218.68|216.28|0
1642187700000|2022-01-14 19:15:00|221.17|218.77|221.05|218.65|222.08|219.68|219.81|217.41|0
1642188000000|2022-01-14 19:20:00|220.94|218.54|222.53|220.13|222.76|220.36|220.48|218.08|0
1642188300000|2022-01-14 19:25:00|222.64|220.24|218.33|215.93|223.33|220.93|218.33|215.93|0
1642188600000|2022-01-14 19:30:00|218.44|216.04|223.21|220.81|223.33|220.93|218.22|215.82|0
1642188900000|2022-01-14 19:35:00|222.98|220.58|224.24|221.84|225.62|223.22|222.75|220.35|0
1642189200000|2022-01-14 19:40:00|224.12|221.72|221.04|218.64|224.12|221.72|221.04|218.64|0
1642189500000|2022-01-14 19:45:00|221.5|219.1|222.98|220.58|224.12|221.72|221.16|218.76|0
1642189800000|2022-01-14 19:50:00|223.09|220.69|223.43|221.03|225.15|222.75|222.86|220.46|0
1642190100000|2022-01-14 19:55:00|223.55|221.15|221.95|219.55|224.46|222.06|221.95|219.55|0
1642190400000|2022-01-14 20:00:00|221.83|219.43|225.72|223.32|226.64|224.24|221.83|219.43|0
1642190700000|2022-01-14 20:05:00|225.84|223.44|222.85|220.45|226.53|224.13|222.74|220.34|0
1642191000000|2022-01-14 20:10:00|222.97|220.57|224.46|222.06|225.49|223.09|222.68|220.28|0
1642191300000|2022-01-14 20:15:00|224.23|221.83|226.89|224.49|231.58|229.18|223.65|221.25|0
1642191600000|2022-01-14 20:20:00|227.12|224.72|228.74|226.34|229.33|226.93|226.66|224.26|0
1642191900000|2022-01-14 20:25:00|228.39|225.99|226.65|224.25|228.74|226.34|226.65|224.25|0
1642192200000|2022-01-14 20:30:00|226.77|224.37|229.44|227.04|229.79|227.39|226.77|224.37|0
1642192500000|2022-01-14 20:35:00|229.21|226.81|230.02|227.62|230.72|228.32|228.51|226.11|0
1642192800000|2022-01-14 20:40:00|229.73|227.33|229.02|226.62|232.28|229.88|228.62|226.22|0
1642193100000|2022-01-14 20:45:00|229.14|226.74|228.08|225.68|230.31|227.91|226.23|223.83|0
1642193400000|2022-01-14 20:50:00|229.72|227.32|230.07|227.67|231.48|229.08|227.85|225.45|0
1642193700000|2022-01-14 20:55:00|229.83|227.43|229.36|226.96|231.01|228.61|227.73|225.33|0
1642194000000|2022-01-14 21:00:00|229.48|227.08|231.59|229.19|232.06|229.66|229.48|227.08|0
1642194300000|2022-01-14 21:05:00|231.24|228.84|231.47|229.07|231.83|229.43|230.65|228.25|0
1642194600000|2022-01-14 21:10:00|231.59|229.19|232.06|229.66|232.65|230.25|231.47|229.07|0
1642492800000|2022-01-18 08:00:00|220|217.2|221.13|218.33|222.05|219.25|220|217.2|0
1642493100000|2022-01-18 08:05:00|220.65|218.25|218.89|216.49|220.82|218.42|218.89|216.49|0
1642493400000|2022-01-18 08:10:00|218.66|216.26|215.4|213|218.66|216.26|214.72|212.32|0
1642493700000|2022-01-18 08:15:00|215.28|212.88|216.41|214.01|216.41|214.01|210.39|207.99|0
1642494000000|2022-01-18 08:20:00|216.63|214.23|212.67|210.27|216.63|214.23|211.9|209.5|0
1642494300000|2022-01-18 08:25:00|212.62|210.22|211.06|208.66|213.23|210.83|210.07|207.67|0
1642494600000|2022-01-18 08:30:00|210.9|208.5|211.95|209.55|212.01|209.61|210.13|207.73|0
1642494900000|2022-01-18 08:35:00|211.89|209.49|212.56|210.16|213.11|210.71|211.45|209.05|0
1642495200000|2022-01-18 08:40:00|212.5|210.1|213.22|210.82|213.44|211.04|211.23|208.83|0
1642495500000|2022-01-18 08:45:00|213.28|210.88|213.55|211.15|213.55|211.15|212.33|209.93|0
1642495800000|2022-01-18 08:50:00|213.44|211.04|214.22|211.82|214.22|211.82|213|210.6|0
1642496100000|2022-01-18 08:55:00|214.11|211.71|213.38|210.98|214.11|211.71|213.22|210.82|0
1642496400000|2022-01-18 09:00:00|213.33|210.93|212.33|209.93|213.88|211.48|211.99|209.59|0
1642496700000|2022-01-18 09:05:00|212.44|210.04|210.44|208.04|212.44|210.04|209.12|206.72|0
1642497000000|2022-01-18 09:10:00|210.33|207.93|209.89|207.49|210.77|208.37|209.45|207.05|0
1642497300000|2022-01-18 09:15:00|209.83|207.43|208.13|205.73|209.89|207.49|206.93|204.53|0
1642497600000|2022-01-18 09:20:00|207.74|205.34|205.23|202.83|208.35|205.95|204.53|202.13|0
1642497900000|2022-01-18 09:25:00|205.29|202.89|206.54|204.14|206.81|204.41|204.31|201.91|0
1642498200000|2022-01-18 09:30:00|206.48|204.08|206.1|203.7|207.47|205.07|206.1|203.7|0
1642498500000|2022-01-18 09:35:00|205.94|203.54|205.83|203.43|206.59|204.19|204.74|202.34|0
1642498800000|2022-01-18 09:40:00|205.94|203.54|206.53|204.13|206.59|204.19|203.87|201.47|0
1642499100000|2022-01-18 09:45:00|206.37|203.97|208.28|205.88|208.45|206.05|206.15|203.75|0
1642499400000|2022-01-18 09:50:00|208.34|205.94|208.99|206.59|209.43|207.03|208.23|205.83|0
1642499700000|2022-01-18 09:55:00|209.05|206.65|208|205.6|209.1|206.7|207.57|205.17|0
1642500000000|2022-01-18 10:00:00|207.89|205.49|207.78|205.38|209.65|207.25|207.67|205.27|0
1642500300000|2022-01-18 10:05:00|207.67|205.27|207.88|205.48|208.22|205.82|207.12|204.72|0
1642500600000|2022-01-18 10:10:00|207.99|205.59|209.31|206.91|209.53|207.13|207.88|205.48|0
1642500900000|2022-01-18 10:15:00|209.42|207.02|207.99|205.59|209.42|207.02|207.55|205.15|0
1642501200000|2022-01-18 10:20:00|208.1|205.7|209.2|206.8|209.2|206.8|207.88|205.48|0
1642501500000|2022-01-18 10:25:00|209.42|207.02|210.19|207.79|210.52|208.12|209.2|206.8|0
1642501800000|2022-01-18 10:30:00|210.52|208.12|209.3|206.9|210.63|208.23|209.19|206.79|0
1642502100000|2022-01-18 10:35:00|209.36|206.96|206.69|204.29|209.63|207.23|206.36|203.96|0
1642502400000|2022-01-18 10:40:00|206.8|204.4|206.36|203.96|206.91|204.51|205.49|203.09|0
1642502700000|2022-01-18 10:45:00|206.31|203.91|208.33|205.93|208.33|205.93|204.77|202.37|0
1642503000000|2022-01-18 10:50:00|207.75|205.35|208.85|206.45|209.51|207.11|207.75|205.35|0
1642503300000|2022-01-18 10:55:00|208.9|206.5|208.95|206.55|209.06|206.66|207.97|205.57|0
1642503600000|2022-01-18 11:00:00|209.17|206.77|206.76|204.36|209.17|206.77|206.43|204.03|0
1642503900000|2022-01-18 11:05:00|206.65|204.25|207.52|205.12|208.4|206|206.32|203.92|0
1642504200000|2022-01-18 11:10:00|207.41|205.01|206.81|204.41|207.96|205.56|206.1|203.7|0
1642504500000|2022-01-18 11:15:00|206.76|204.36|208.4|206|208.73|206.33|206.76|204.36|0
1642504800000|2022-01-18 11:20:00|208.62|206.22|207.46|205.06|208.73|206.33|207.41|205.01|0
1642505100000|2022-01-18 11:25:00|207.41|205.01|208.06|205.66|208.5|206.1|206.75|204.35|0
1642505400000|2022-01-18 11:30:00|207.84|205.44|207.73|205.33|208.72|206.32|206.75|204.35|0
1642505700000|2022-01-18 11:35:00|207.84|205.44|208.72|206.32|209.38|206.98|207.73|205.33|0
1642506000000|2022-01-18 11:40:00|208.94|206.54|209.16|206.76|209.38|206.98|208.28|205.88|0
1642506300000|2022-01-18 11:45:00|209.27|206.87|209.48|207.08|210.04|207.64|209.05|206.65|0
1642506600000|2022-01-18 11:50:00|209.37|206.97|208.33|205.93|209.48|207.08|208.05|205.65|0
1642506900000|2022-01-18 11:55:00|208.44|206.04|208.93|206.53|209.26|206.86|208.38|205.98|0
1642507200000|2022-01-18 12:00:00|209.04|206.64|209.97|207.57|210.53|208.13|209.04|206.64|0
1642507500000|2022-01-18 12:05:00|209.92|207.52|211.02|208.62|211.02|208.62|209.48|207.08|0
1642507800000|2022-01-18 12:10:00|210.91|208.51|210.47|208.07|210.91|208.51|209.81|207.41|0
1642508100000|2022-01-18 12:15:00|210.36|207.96|210.69|208.29|210.91|208.51|210.14|207.74|0
1642508400000|2022-01-18 12:20:00|210.8|208.4|210.57|208.17|212.35|209.95|209.91|207.51|0
1642508700000|2022-01-18 12:25:00|210.68|208.28|212.12|209.72|212.12|209.72|210.68|208.28|0
1642509000000|2022-01-18 12:30:00|212.01|209.61|210.24|207.84|212.23|209.83|209.91|207.51|0
1642509300000|2022-01-18 12:35:00|210.35|207.95|211.01|208.61|211.23|208.83|209.91|207.51|0
1642509600000|2022-01-18 12:40:00|210.9|208.5|210.79|208.39|211.01|208.61|210.24|207.84|0
1642509900000|2022-01-18 12:45:00|210.68|208.28|212.78|210.38|213.78|211.38|210.68|208.28|0
1642510200000|2022-01-18 12:50:00|212.67|210.27|213|210.6|213.73|211.33|212.56|210.16|0
1642510500000|2022-01-18 12:55:00|213.11|210.71|213.45|211.05|213.95|211.55|212.89|210.49|0
1642510800000|2022-01-18 13:00:00|213.67|211.27|212.44|210.04|213.72|211.32|212.22|209.82|0
1642511100000|2022-01-18 13:05:00|212.22|209.82|212.11|209.71|212.89|210.49|212.11|209.71|0
1642511400000|2022-01-18 13:10:00|212.22|209.82|212.11|209.71|212.55|210.15|211.88|209.48|0
1642511700000|2022-01-18 13:15:00|211.99|209.59|209.56|207.16|211.99|209.59|209.12|206.72|0
1642512000000|2022-01-18 13:20:00|209.45|207.05|209.23|206.83|210.66|208.26|209.01|206.61|0
1642512300000|2022-01-18 13:25:00|209.34|206.94|211.21|208.81|211.27|208.87|209.34|206.94|0
1642512600000|2022-01-18 13:30:00|211.27|208.87|212.65|210.25|213.54|211.14|211.27|208.87|0
1642512900000|2022-01-18 13:35:00|212.32|209.92|211.32|208.92|213.32|210.92|211.1|208.7|0
1642513200000|2022-01-18 13:40:00|211.1|208.7|210.32|207.92|211.43|209.03|209.33|206.93|0
1642513500000|2022-01-18 13:45:00|210.43|208.03|210.87|208.47|211.87|209.47|210.21|207.81|0
1642513800000|2022-01-18 13:50:00|210.98|208.58|211.98|209.58|212.09|209.69|210.98|208.58|0
1642514100000|2022-01-18 13:55:00|211.87|209.47|212.53|210.13|212.75|210.35|211.53|209.13|0
1642514400000|2022-01-18 14:00:00|212.42|210.02|212.75|210.35|212.98|210.58|211.86|209.46|0
1642514700000|2022-01-18 14:05:00|212.86|210.46|212.53|210.13|212.86|210.46|211.53|209.13|0
1642515000000|2022-01-18 14:10:00|212.64|210.24|211.64|209.24|212.86|210.46|211.08|208.68|0
1642515300000|2022-01-18 14:15:00|211.86|209.46|210.09|207.69|212.08|209.68|209.65|207.25|0
1642515600000|2022-01-18 14:20:00|209.87|207.47|211.13|208.73|211.19|208.79|209.65|207.25|0
1642515900000|2022-01-18 14:25:00|211.3|208.9|208.87|206.47|211.97|209.57|208.81|206.41|0
1642516200000|2022-01-18 14:30:00|209.09|206.69|204.61|202.21|210.08|207.68|204.28|201.88|0
1642516500000|2022-01-18 14:35:00|204.5|202.1|202.33|199.93|205.04|202.64|200.29|197.89|0
1642516800000|2022-01-18 14:40:00|202.44|200.04|205.19|202.79|209.69|207.29|196.22|193.82|0
1642517100000|2022-01-18 14:45:00|205.41|203.01|201.95|199.55|205.95|203.55|200.34|197.94|0
1642517400000|2022-01-18 14:50:00|201.52|199.12|202|199.6|202.38|199.98|199.48|197.08|0
1642517700000|2022-01-18 14:55:00|201.57|199.17|202.8|200.4|203.13|200.73|198.52|196.12|0
1642518000000|2022-01-18 15:00:00|201.19|198.79|200.87|198.47|202.91|200.51|199.8|197.4|0
1642518300000|2022-01-18 15:05:00|200.97|198.57|206.93|204.53|207.04|204.64|200.97|198.57|0
1642518600000|2022-01-18 15:10:00|206.82|204.42|204.2|201.8|208.79|206.39|204.2|201.8|0
1642518900000|2022-01-18 15:15:00|203.99|201.59|203.01|200.61|207.14|204.74|203.01|200.61|0
1642519200000|2022-01-18 15:20:00|203.34|200.94|205.5|203.1|205.5|203.1|202.15|199.75|0
1642519500000|2022-01-18 15:25:00|205.07|202.67|206.59|204.19|206.7|204.3|203.66|201.26|0
1642519800000|2022-01-18 15:30:00|206.7|204.3|203.44|201.04|206.81|204.41|202.9|200.5|0
1642520100000|2022-01-18 15:35:00|203.22|200.82|201.28|198.88|203.92|201.52|201.17|198.77|0
1642520400000|2022-01-18 15:40:00|201.5|199.1|204.41|202.01|204.63|202.23|200.96|198.56|0
1642520700000|2022-01-18 15:45:00|204.3|201.9|202.25|199.85|205.39|202.99|201.6|199.2|0
1642521000000|2022-01-18 15:50:00|202.35|199.95|200.1|197.7|202.46|200.06|200.1|197.7|0
1642521300000|2022-01-18 15:55:00|199.99|197.59|200.2|197.8|201.06|198.66|198.92|196.52|0
1642521600000|2022-01-18 16:00:00|200.04|197.64|200.52|198.12|201.27|198.87|198.92|196.52|0
1642521900000|2022-01-18 16:05:00|200.63|198.23|198.6|196.2|201.38|198.98|197.11|194.71|0
1642522200000|2022-01-18 16:10:00|198.92|196.52|200.2|197.8|200.2|197.8|198.06|195.66|0
1642522500000|2022-01-18 16:15:00|200.09|197.69|201.59|199.19|202.02|199.62|199.98|197.58|0
1642522800000|2022-01-18 16:20:00|201.48|199.08|198.23|195.83|201.48|199.08|197.91|195.51|0
1642523100000|2022-01-18 16:25:00|198.12|195.72|197.37|194.97|198.55|196.15|196.95|194.55|0
1642523400000|2022-01-18 16:30:00|196.95|194.55|194.3|191.9|197.27|194.87|193.66|191.26|0
1642523700000|2022-01-18 16:35:00|194.24|191.84|198.97|196.57|199.08|196.68|194.08|191.68|0
1642524000000|2022-01-18 16:40:00|198.86|196.46|198.97|196.57|200.37|197.97|198.12|195.72|0
1642524300000|2022-01-18 16:45:00|199.29|196.89|200.58|198.18|201.12|198.72|199.08|196.68|0
1642524600000|2022-01-18 16:50:00|200.69|198.29|200.47|198.07|202.74|200.34|200.36|197.96|0
1642524900000|2022-01-18 16:55:00|200.36|197.96|200.14|197.74|200.68|198.28|199.29|196.89|0
1642525200000|2022-01-18 17:00:00|200.04|197.64|195.77|193.37|200.79|198.39|195.66|193.26|0
1642525500000|2022-01-18 17:05:00|195.76|193.36|195.76|193.36|195.87|193.47|194.39|191.99|0
1642525800000|2022-01-18 17:10:00|195.71|193.31|196.82|194.42|197.04|194.64|195.13|192.73|0
1642526100000|2022-01-18 17:15:00|196.93|194.53|197.25|194.85|198.21|195.81|195.34|192.94|0
1642526400000|2022-01-18 17:20:00|197.14|194.74|194.59|192.19|197.67|195.27|194.17|191.77|0
1642526700000|2022-01-18 17:25:00|194.7|192.3|194.7|192.3|195.02|192.62|193.64|191.24|0
1642527000000|2022-01-18 17:30:00|194.59|192.19|195.12|192.72|195.54|193.14|192.48|190.08|0
1642527300000|2022-01-18 17:35:00|195.22|192.82|193.85|191.45|195.44|193.04|193.11|190.71|0
1642527600000|2022-01-18 17:40:00|193.74|191.34|193.53|191.13|195.12|192.72|193.32|190.92|0
1642527900000|2022-01-18 17:45:00|193.43|191.03|191.33|188.93|194.27|191.87|191.22|188.82|0
1642528200000|2022-01-18 17:50:00|191.64|189.24|190.91|188.51|192.79|190.39|190.7|188.3|0
1642528500000|2022-01-18 17:55:00|191.01|188.61|190.28|187.88|191.95|189.55|189.97|187.57|0
1642528800000|2022-01-18 18:00:00|190.17|187.77|190.17|187.77|191.11|188.71|189.03|186.63|0
1642529100000|2022-01-18 18:05:00|190.07|187.67|191.63|189.23|191.63|189.23|189.24|186.84|0
1642529400000|2022-01-18 18:10:00|191.42|189.02|192.89|190.49|193.2|190.8|190.9|188.5|0
1642529700000|2022-01-18 18:15:00|192.78|190.38|193.31|190.91|194.36|191.96|192.05|189.65|0
1642530000000|2022-01-18 18:20:00|193.1|190.7|190.69|188.29|193.31|190.91|190.06|187.66|0
1642530300000|2022-01-18 18:25:00|190.89|188.49|191.42|189.02|191.62|189.22|189.75|187.35|0
1642530600000|2022-01-18 18:30:00|191.31|188.91|192.04|189.64|192.15|189.75|190.27|187.87|0
1642530900000|2022-01-18 18:35:00|191.94|189.54|193.83|191.43|194.14|191.74|191.73|189.33|0
1642531200000|2022-01-18 18:40:00|193.72|191.32|195.46|193.06|195.62|193.22|193.3|190.9|0
1642531500000|2022-01-18 18:45:00|195.3|192.9|194.08|191.68|196.26|193.86|193.72|191.32|0
1642531800000|2022-01-18 18:50:00|194.14|191.74|193.71|191.31|195.72|193.32|193.29|190.89|0
1642532100000|2022-01-18 18:55:00|193.93|191.53|195.93|193.53|196.68|194.28|193.61|191.21|0
1642532400000|2022-01-18 19:00:00|195.77|193.37|196.57|194.17|197.74|195.34|195.72|193.32|0
1642532700000|2022-01-18 19:05:00|196.67|194.27|196.57|194.17|197.85|195.45|196.14|193.74|0
1642533000000|2022-01-18 19:10:00|196.67|194.27|195.82|193.42|197.63|195.23|195.82|193.42|0
1642533300000|2022-01-18 19:15:00|195.77|193.37|197.73|195.33|197.95|195.55|195.77|193.37|0
1642533600000|2022-01-18 19:20:00|197.84|195.44|195.5|193.1|197.84|195.44|195.29|192.89|0
1642533900000|2022-01-18 19:25:00|195.39|192.99|196.24|193.84|196.67|194.27|194.34|191.94|0
1642534200000|2022-01-18 19:30:00|196.13|193.73|199.23|196.83|200.3|197.9|196.03|193.63|0
1642534500000|2022-01-18 19:35:00|198.9|196.5|199.65|197.25|200.46|198.06|198.9|196.5|0
1642534800000|2022-01-18 19:40:00|199.76|197.36|198.79|196.39|200.4|198|198.69|196.29|0
1642535100000|2022-01-18 19:45:00|198.69|196.29|201.05|198.65|201.48|199.08|198.58|196.18|0
1642535400000|2022-01-18 19:50:00|201.16|198.76|202.78|200.38|203.54|201.14|201.05|198.65|0
1642535700000|2022-01-18 19:55:00|202.99|200.59|201.69|199.29|203.32|200.92|201.48|199.08|0
1642536000000|2022-01-18 20:00:00|201.48|199.08|199.11|196.71|202.45|200.05|198.68|196.28|0
1642536300000|2022-01-18 20:05:00|199.21|196.81|198.89|196.49|200.18|197.78|198.14|195.74|0
1642536600000|2022-01-18 20:10:00|198.68|196.28|198.57|196.17|199.96|197.56|198.14|195.74|0
1642536900000|2022-01-18 20:15:00|198.14|195.74|193.89|191.49|198.14|195.74|192.84|190.44|0
1642537200000|2022-01-18 20:20:00|194.1|191.7|195.79|193.39|196.11|193.71|193.47|191.07|0
1642537500000|2022-01-18 20:25:00|195.9|193.5|195.37|192.97|196.11|193.71|194.31|191.91|0
1642537800000|2022-01-18 20:30:00|195.58|193.18|194.2|191.8|196.32|193.92|194.1|191.7|0
1642538100000|2022-01-18 20:35:00|194.41|192.01|193.67|191.27|194.63|192.23|192.73|190.33|0
1642538400000|2022-01-18 20:40:00|193.72|191.32|189.82|187.42|193.88|191.48|187.25|184.85|0
1642538700000|2022-01-18 20:45:00|189.61|187.21|192.8|190.4|192.8|190.4|189.61|187.21|0
1642539000000|2022-01-18 20:50:00|192.22|189.82|188.37|185.97|195.17|192.77|188.37|185.97|0
1642539300000|2022-01-18 20:55:00|188.57|186.17|193.27|190.87|193.27|190.87|188.37|185.97|0
1642539600000|2022-01-18 21:00:00|193.48|191.08|192.53|190.13|193.48|191.08|191.49|189.09|0
1642539900000|2022-01-18 21:05:00|192.22|189.82|192.22|189.82|192.64|190.24|191.69|189.29|0
1642540200000|2022-01-18 21:10:00|192.32|189.92|193.26|190.86|193.48|191.08|192.11|189.71|0
1642540500000|2022-01-18 21:15:00|193.57|190.77|193.72|190.92|194.2|191.4|193.3|190.5|0
1642540800000|2022-01-18 21:20:00|193.78|190.98|194.83|192.03|194.94|192.14|193.78|190.98|0
1642541100000|2022-01-18 21:25:00|194.73|191.93|193.99|191.19|195.04|192.24|193.99|191.19|0
1642541400000|2022-01-18 21:30:00|194.09|191.29|193.98|191.18|194.2|191.4|193.77|190.97|0
1642541700000|2022-01-18 21:35:00|194.03|191.23|194.09|191.29|194.19|191.39|193.77|190.97|0
1642542000000|2022-01-18 21:40:00|194.03|191.23|195.04|192.24|195.09|192.29|193.98|191.18|0
1642542300000|2022-01-18 21:45:00|195.25|192.45|195.56|192.76|195.78|192.98|195.25|192.45|0
1642542600000|2022-01-18 21:50:00|195.35|192.55|195.35|192.55|195.61|192.81|194.93|192.13|0
1642542900000|2022-01-18 21:55:00|195.46|192.66|195.44|192.64|195.67|192.87|195.19|192.39|0
1642543200000|2022-01-18 22:00:00|195.38|192.58|195.46|192.66|195.49|192.69|195.29|192.49|0
1642543500000|2022-01-18 22:05:00|195.44|192.64|195.36|192.56|195.46|192.66|195.36|192.56|0
1642543800000|2022-01-18 22:10:00|195.41|192.61|195.37|192.57|195.44|192.64|195.36|192.56|0
1642544100000|2022-01-18 22:15:00|195.42|192.62|195.34|192.54|195.45|192.65|195.34|192.54|0
1642544400000|2022-01-18 22:20:00|195.31|192.51|195.48|192.68|195.5|192.7|195.31|192.51|0
1642544700000|2022-01-18 22:25:00|195.46|192.66|195.48|192.68|195.49|192.69|195.46|192.66|0
1642545000000|2022-01-18 22:30:00|195.47|192.67|195.47|192.67|195.47|192.67|195.47|192.67|0
1642545300000|2022-01-18 22:35:00|195.49|192.69|195.47|192.67|195.49|192.69|195.47|192.67|0
1642545600000|2022-01-18 22:40:00|195.39|192.59|195.39|192.59|195.4|192.6|195.39|192.59|0
1642545900000|2022-01-18 22:45:00|195.38|192.58|195.41|192.61|195.43|192.63|195.38|192.58|0
1642546200000|2022-01-18 22:50:00|195.4|192.6|195.36|192.56|195.4|192.6|195.36|192.56|0
1642546500000|2022-01-18 22:55:00|195.38|192.58|195.4|192.6|195.41|192.61|195.38|192.58|0
1642546800000|2022-01-18 23:00:00|196.44|193.64|196.06|193.26|196.65|193.85|195.27|192.47|0
1642547100000|2022-01-18 23:05:00|196.22|193.42|195.85|193.05|196.22|193.42|195.53|192.73|0
1642547400000|2022-01-18 23:10:00|195.96|193.16|196.59|193.79|196.91|194.11|195.74|192.94|0
1642547700000|2022-01-18 23:15:00|196.49|193.69|194.68|191.88|196.49|193.69|194.68|191.88|0
1642548000000|2022-01-18 23:20:00|194.89|192.09|195.1|192.3|195.74|192.94|194.36|191.56|0
1642548300000|2022-01-18 23:25:00|195.21|192.41|194.78|191.98|195.63|192.83|194.78|191.98|0
1642548600000|2022-01-18 23:30:00|194.89|192.09|193.78|190.98|195.1|192.3|193.2|190.4|0
1642548900000|2022-01-18 23:35:00|193.83|191.03|193.3|190.5|193.83|191.03|192.99|190.19|0
1642549200000|2022-01-18 23:40:00|193.2|190.4|192.99|190.19|193.83|191.03|192.99|190.19|0
1642549500000|2022-01-18 23:45:00|193.04|190.24|193.09|190.29|193.62|190.82|193.04|190.24|0
1642549800000|2022-01-18 23:50:00|193.19|190.39|192.67|189.87|193.19|190.39|191.93|189.13|0
1642550100000|2022-01-18 23:55:00|192.56|189.76|191.72|188.92|192.67|189.87|191.62|188.82|0
1642550400000|2022-01-19 00:00:00|191.83|189.03|193.13|190.33|193.4|190.6|191.72|188.92|0
1642550700000|2022-01-19 00:05:00|193.29|190.49|192.77|189.97|193.61|190.81|192.24|189.44|0
1642551000000|2022-01-19 00:10:00|192.56|189.76|191.3|188.5|192.66|189.86|190.99|188.19|0
1642551300000|2022-01-19 00:15:00|191.14|188.34|191.82|189.02|192.24|189.44|191.09|188.29|0
1642551600000|2022-01-19 00:20:00|191.97|189.17|192.03|189.23|192.55|189.75|191.76|188.96|0
1642551900000|2022-01-19 00:25:00|191.92|189.12|191.55|188.75|192.34|189.54|191.5|188.7|0
1642552200000|2022-01-19 00:30:00|191.4|188.6|191.81|189.01|192.76|189.96|191.4|188.6|0
1642552500000|2022-01-19 00:35:00|191.92|189.12|191.23|188.43|191.92|189.12|190.77|187.97|0
1642552800000|2022-01-19 00:40:00|191.5|188.7|190.76|187.96|191.5|188.7|190.66|187.86|0
1642553100000|2022-01-19 00:45:00|190.81|188.01|189.62|186.82|191.08|188.28|189.62|186.82|0
1642553400000|2022-01-19 00:50:00|189.72|186.92|189.82|187.02|190.24|187.44|189.1|186.3|0
1642553700000|2022-01-19 00:55:00|189.72|186.92|190.55|187.75|190.76|187.96|189.72|186.92|0
1642554000000|2022-01-19 01:00:00|190.97|188.17|191.38|188.58|191.59|188.79|190.44|187.64|0
1642554300000|2022-01-19 01:05:00|191.43|188.63|192.74|189.94|193.16|190.36|190.86|188.06|0
1642554600000|2022-01-19 01:10:00|192.95|190.15|193.74|190.94|194.22|191.42|192.74|189.94|0
1642554900000|2022-01-19 01:15:00|193.69|190.89|193.48|190.68|194.69|191.89|193.48|190.68|0
1642555200000|2022-01-19 01:20:00|193.42|190.62|193.68|190.88|193.84|191.04|192.95|190.15|0
1642555500000|2022-01-19 01:25:00|193.79|190.99|194.32|191.52|195.37|192.57|193.79|190.99|0
1642555800000|2022-01-19 01:30:00|194.47|191.67|194.26|191.46|195.69|192.89|194.26|191.46|0
1642556100000|2022-01-19 01:35:00|194.42|191.62|194.21|191.41|194.84|192.04|193.89|191.09|0
1642556400000|2022-01-19 01:40:00|194.1|191.3|193.15|190.35|194.84|192.04|193.15|190.35|0
1642556700000|2022-01-19 01:45:00|193.26|190.46|191.58|188.78|194.41|191.61|191.05|188.25|0
1642557000000|2022-01-19 01:50:00|191.47|188.67|190.84|188.04|192.2|189.4|190.84|188.04|0
1642557300000|2022-01-19 01:55:00|190.95|188.15|190.84|188.04|191.16|188.36|190.42|187.62|0
1642557600000|2022-01-19 02:00:00|190.89|188.09|191.57|188.77|191.73|188.93|190.42|187.62|0
1642557900000|2022-01-19 02:05:00|191.67|188.87|192.2|189.4|192.83|190.03|191.67|188.87|0
1642558200000|2022-01-19 02:10:00|192.09|189.29|193.45|190.65|193.46|190.66|191.99|189.19|0
1642558500000|2022-01-19 02:15:00|193.56|190.76|193.77|190.97|194.3|191.5|193.35|190.55|0
1642558800000|2022-01-19 02:20:00|193.66|190.86|193.24|190.44|193.77|190.97|192.93|190.13|0
1642559100000|2022-01-19 02:25:00|193.29|190.49|193.66|190.86|194.08|191.28|193.24|190.44|0
1642559400000|2022-01-19 02:30:00|193.55|190.75|192.61|189.81|193.87|191.07|192.55|189.75|0
1642559700000|2022-01-19 02:35:00|192.55|189.75|191.45|188.65|192.87|190.07|191.03|188.23|0
1642560000000|2022-01-19 02:40:00|191.56|188.76|189.89|187.09|191.87|189.07|189.57|186.77|0
1642560300000|2022-01-19 02:45:00|189.78|186.98|187.91|185.11|189.99|187.19|187.5|184.7|0
1642560600000|2022-01-19 02:50:00|187.81|185.01|187.09|184.29|188.84|186.04|185.85|183.05|0
1642560900000|2022-01-19 02:55:00|187.19|184.39|188.01|185.21|188.53|185.73|187.13|184.33|0
1642561200000|2022-01-19 03:00:00|188.12|185.32|187.6|184.8|188.32|185.52|187.13|184.33|0
1642561500000|2022-01-19 03:05:00|187.7|184.9|186.26|183.46|188.01|185.21|186.05|183.25|0
1642561800000|2022-01-19 03:10:00|186.31|183.51|186.36|183.56|187.28|184.48|186.05|183.25|0
1642562100000|2022-01-19 03:15:00|186.3|183.5|187.28|184.48|188.21|185.41|186.05|183.25|0
1642562400000|2022-01-19 03:20:00|187.18|184.38|185.33|182.53|187.28|184.48|185.12|182.32|0
1642562700000|2022-01-19 03:25:00|185.22|182.42|185.53|182.73|185.53|182.73|184.81|182.01|0
1642563000000|2022-01-19 03:30:00|185.43|182.63|184.35|181.55|186.45|183.65|184.3|181.5|0
1642563300000|2022-01-19 03:35:00|184.4|181.6|184.91|182.11|185.22|182.42|184.25|181.45|0
1642563600000|2022-01-19 03:40:00|185.01|182.21|184.91|182.11|185.12|182.32|183.58|180.78|0
1642563900000|2022-01-19 03:45:00|184.81|182.01|184.19|181.39|184.91|182.11|183.99|181.19|0
1642564200000|2022-01-19 03:50:00|184.14|181.34|184.8|182|184.8|182|183.89|181.09|0
1642564500000|2022-01-19 03:55:00|184.91|182.11|184.7|181.9|185.01|182.21|184.29|181.49|0
1642564800000|2022-01-19 04:00:00|184.8|182|185.57|182.77|185.82|183.02|184.6|181.8|0
1642565100000|2022-01-19 04:05:00|185.62|182.82|185|182.2|185.72|182.92|185|182.2|0
1642565400000|2022-01-19 04:10:00|185.21|182.41|184.54|181.74|185.31|182.51|184.29|181.49|0
1642565700000|2022-01-19 04:15:00|184.49|181.69|183.57|180.77|184.59|181.79|183.57|180.77|0
1642566000000|2022-01-19 04:20:00|183.67|180.87|183.87|181.07|184.18|181.38|183.67|180.87|0
1642566300000|2022-01-19 04:25:00|183.97|181.17|184.99|182.19|185.1|182.3|183.97|181.17|0
1642566600000|2022-01-19 04:30:00|184.89|182.09|185.25|182.45|185.71|182.91|184.89|182.09|0
1642566900000|2022-01-19 04:35:00|185.2|182.4|184.89|182.09|185.3|182.5|184.79|181.99|0
1642567200000|2022-01-19 04:40:00|184.99|182.19|184.38|181.58|184.99|182.19|184.17|181.37|0
1642567500000|2022-01-19 04:45:00|184.27|181.47|183.97|181.17|184.89|182.09|183.86|181.06|0
1642567800000|2022-01-19 04:50:00|183.86|181.06|182.89|180.09|183.91|181.11|182.64|179.84|0
1642568100000|2022-01-19 04:55:00|182.95|180.15|181.12|178.32|183.25|180.45|180.72|177.92|0
1642568400000|2022-01-19 05:00:00|180.92|178.12|181.02|178.22|181.32|178.52|180.51|177.71|0
1642568700000|2022-01-19 05:05:00|180.96|178.16|181.22|178.42|181.72|178.92|180.71|177.91|0
1642569000000|2022-01-19 05:10:00|181.16|178.36|181.62|178.82|181.72|178.92|180.21|177.41|0
1642569300000|2022-01-19 05:15:00|181.67|178.87|181.01|178.21|181.72|178.92|180.91|178.11|0
1642569600000|2022-01-19 05:20:00|180.91|178.11|180.2|177.4|180.91|178.11|179.7|176.9|0
1642569900000|2022-01-19 05:25:00|180.1|177.3|179.8|177|180.61|177.81|179.6|176.8|0
1642570200000|2022-01-19 05:30:00|179.9|177.1|179.85|177.05|180.81|178.01|179.85|177.05|0
1642570500000|2022-01-19 05:35:00|179.8|177|180.6|177.8|181.21|178.41|179.7|176.9|0
1642570800000|2022-01-19 05:40:00|180.5|177.7|179.64|176.84|180.6|177.8|179.64|176.84|0
1642571100000|2022-01-19 05:45:00|179.69|176.89|179.59|176.79|179.99|177.19|179.59|176.79|0
1642571400000|2022-01-19 05:50:00|179.69|176.89|180.59|177.79|181.1|178.3|179.59|176.79|0
1642571700000|2022-01-19 05:55:00|180.7|177.9|181.2|178.4|181.4|178.6|179.99|177.19|0
1642572000000|2022-01-19 06:00:00|181.3|178.5|182.01|179.21|182.21|179.41|180.09|177.29|0
1642572300000|2022-01-19 06:05:00|181.9|179.1|182.26|179.46|183.17|180.37|181.7|178.9|0
1642572600000|2022-01-19 06:10:00|182.21|179.41|182.46|179.66|183.22|180.42|182.21|179.41|0
1642572900000|2022-01-19 06:15:00|182.71|179.91|182.81|180.01|182.81|180.01|182|179.2|0
1642573200000|2022-01-19 06:20:00|182.71|179.91|183.37|180.57|183.73|180.93|182.66|179.86|0
1642573500000|2022-01-19 06:25:00|183.42|180.62|182.6|179.8|183.73|180.93|182.3|179.5|0
1642573800000|2022-01-19 06:30:00|182.5|179.7|180.88|178.08|182.5|179.7|180.78|177.98|0
1642574100000|2022-01-19 06:35:00|180.93|178.13|182.2|179.4|182.2|179.4|180.68|177.88|0
1642574400000|2022-01-19 06:40:00|182.24|179.44|182.5|179.7|183.31|180.51|181.69|178.89|0
1642574700000|2022-01-19 06:45:00|182.55|179.75|182.75|179.95|183.11|180.31|182.44|179.64|0
1642575000000|2022-01-19 06:50:00|182.7|179.9|182.19|179.39|182.8|180|182.19|179.39|0
1642575300000|2022-01-19 06:55:00|182.29|179.49|181.28|178.48|182.59|179.79|181.28|178.48|0
1642575600000|2022-01-19 07:00:00|181.18|178.38|181.12|178.32|181.83|179.03|179.56|176.76|0
1642575900000|2022-01-19 07:05:00|181.27|178.47|180.47|177.67|181.88|179.08|179.66|176.86|0
1642576200000|2022-01-19 07:10:00|180.51|177.71|179.96|177.16|180.51|177.71|179.61|176.81|0
1642576500000|2022-01-19 07:15:00|180.01|177.21|180.71|177.91|181.22|178.42|179.76|176.96|0
1642576800000|2022-01-19 07:20:00|180.66|177.86|179.76|176.96|180.66|177.86|179.55|176.75|0
1642577100000|2022-01-19 07:25:00|179.65|176.85|179.55|176.75|180.1|177.3|179.55|176.75|0
1642577400000|2022-01-19 07:30:00|179.6|176.8|180.56|177.76|180.96|178.16|179.55|176.75|0
1642577700000|2022-01-19 07:35:00|180.46|177.66|180.5|177.7|180.86|178.06|179.85|177.05|0
1642578000000|2022-01-19 07:40:00|180.35|177.55|179.85|177.05|181.16|178.36|179.55|176.75|0
1642578300000|2022-01-19 07:45:00|179.95|177.15|177.35|174.55|181.06|178.26|176.55|173.75|0
1642578600000|2022-01-19 07:50:00|177.4|174.6|181.09|178.29|181.31|178.51|177.15|174.35|0
1642578900000|2022-01-19 07:55:00|180.99|178.19|180.78|177.98|180.99|178.19|178.78|175.98|0
1642579200000|2022-01-19 08:00:00|180.48|177.68|179.98|177.18|182.05|179.25|178.37|175.57|0
1642579500000|2022-01-19 08:05:00|179.68|177.28|183.26|180.86|183.32|180.92|179.68|177.28|0
1642579800000|2022-01-19 08:10:00|183.22|180.82|184.13|181.73|185.16|182.76|183.16|180.76|0
1642580100000|2022-01-19 08:15:00|184.44|182.04|185.25|182.85|185.25|182.85|183.72|181.32|0
1642580400000|2022-01-19 08:20:00|185.46|183.06|185.05|182.65|185.66|183.26|183.26|180.86|0
1642580700000|2022-01-19 08:25:00|185.35|182.95|183.97|181.57|185.66|183.26|183.62|181.22|0
1642581000000|2022-01-19 08:30:00|184.02|181.62|186.17|183.77|186.69|184.29|183.82|181.42|0
1642581300000|2022-01-19 08:35:00|186.07|183.67|188.23|185.83|188.34|185.94|185.56|183.16|0
1642581600000|2022-01-19 08:40:00|188.13|185.73|188.03|185.63|188.75|186.35|187.41|185.01|0
1642581900000|2022-01-19 08:45:00|188.13|185.73|188.75|186.35|189.27|186.87|187.66|185.26|0
1642582200000|2022-01-19 08:50:00|188.64|186.24|190.93|188.53|191.04|188.64|188.33|185.93|0
1642582500000|2022-01-19 08:55:00|190.88|188.48|191.04|188.64|191.35|188.95|190.41|188.01|0
1642582800000|2022-01-19 09:00:00|190.83|188.43|191.14|188.74|191.56|189.16|189.73|187.33|0
1642583100000|2022-01-19 09:05:00|191.29|188.89|190.72|188.32|191.87|189.47|190.51|188.11|0
1642583400000|2022-01-19 09:10:00|191.35|188.95|189.88|187.48|191.35|188.95|189.88|187.48|0
1642583700000|2022-01-19 09:15:00|189.78|187.38|191.76|189.36|191.87|189.47|189.78|187.38|0
1642584000000|2022-01-19 09:20:00|191.66|189.26|190.82|188.42|194.02|191.62|190.19|187.79|0
1642584300000|2022-01-19 09:25:00|190.71|188.31|189.46|187.06|191.13|188.73|189.46|187.06|0
1642584600000|2022-01-19 09:30:00|189.57|187.17|191.07|188.67|191.13|188.73|188.74|186.34|0
1642584900000|2022-01-19 09:35:00|191.13|188.73|191.96|189.56|191.96|189.56|190.61|188.21|0
1642585200000|2022-01-19 09:40:00|191.86|189.46|194.27|191.87|194.8|192.4|191.75|189.35|0
1642585500000|2022-01-19 09:45:00|194.17|191.77|194.48|192.08|195.33|192.93|194.06|191.66|0
1642585800000|2022-01-19 09:50:00|194.53|192.13|196.22|193.82|196.38|193.98|194.48|192.08|0
1642586100000|2022-01-19 09:55:00|196.17|193.77|197.87|195.47|198.41|196.01|195.85|193.45|0
1642586400000|2022-01-19 10:00:00|197.77|195.37|196.49|194.09|197.87|195.47|196.38|193.98|0
1642586700000|2022-01-19 10:05:00|196.38|193.98|196.91|194.51|197.66|195.26|196.38|193.98|0
1642587000000|2022-01-19 10:10:00|197.12|194.72|196.27|193.87|197.23|194.83|196.06|193.66|0
1642587300000|2022-01-19 10:15:00|196.32|193.92|197.33|194.93|197.33|194.93|195.95|193.55|0
1642587600000|2022-01-19 10:20:00|197.23|194.83|197.27|194.87|197.86|195.46|196.8|194.4|0
1642587900000|2022-01-19 10:25:00|197.22|194.82|196.8|194.4|197.44|195.04|196.16|193.76|0
1642588200000|2022-01-19 10:30:00|196.9|194.5|197.65|195.25|197.75|195.35|196.58|194.18|0
1642588500000|2022-01-19 10:35:00|197.59|195.19|197|194.6|198.02|195.62|196.74|194.34|0
1642588800000|2022-01-19 10:40:00|197.16|194.76|196.47|194.07|197.69|195.29|196.42|194.02|0
1642589100000|2022-01-19 10:45:00|196.42|194.02|197.11|194.71|197.96|195.56|196.15|193.75|0
1642589400000|2022-01-19 10:50:00|197.21|194.81|196.31|193.91|197.53|195.13|196.04|193.64|0
1642589700000|2022-01-19 10:55:00|196.2|193.8|198.81|196.41|198.81|196.41|195.94|193.54|0
1642590000000|2022-01-19 11:00:00|198.6|196.2|199.67|197.27|200.31|197.91|198.38|195.98|0
1642590300000|2022-01-19 11:05:00|199.56|197.16|199.18|196.78|200.1|197.7|198.81|196.41|0
1642590600000|2022-01-19 11:10:00|199.24|196.84|198.59|196.19|199.56|197.16|198.38|195.98|0
1642590900000|2022-01-19 11:15:00|198.64|196.24|197.63|195.23|199.02|196.62|197.42|195.02|0
1642591200000|2022-01-19 11:20:00|197.42|195.02|196.67|194.27|197.84|195.44|196.03|193.63|0
1642591500000|2022-01-19 11:25:00|196.61|194.21|195.71|193.31|196.77|194.37|195.71|193.31|0
1642591800000|2022-01-19 11:30:00|195.39|192.99|195.87|193.47|196.13|193.73|194.97|192.57|0
1642592100000|2022-01-19 11:35:00|195.92|193.52|197.19|194.79|197.41|195.01|195.92|193.52|0
1642592400000|2022-01-19 11:40:00|196.98|194.58|196.98|194.58|197.73|195.33|196.98|194.58|0
1642592700000|2022-01-19 11:45:00|196.87|194.47|198.26|195.86|198.26|195.86|196.77|194.37|0
1642593000000|2022-01-19 11:50:00|198.36|195.96|199.22|196.82|199.43|197.03|198.26|195.86|0
1642593300000|2022-01-19 11:55:00|199.11|196.71|199.32|196.92|199.54|197.14|198.47|196.07|0
1642593600000|2022-01-19 12:00:00|199.22|196.82|199.96|197.56|200.07|197.67|199.22|196.82|0
1642593900000|2022-01-19 12:05:00|200.07|197.67|199.53|197.13|200.18|197.78|199.32|196.92|0
1642594200000|2022-01-19 12:10:00|199.43|197.03|199.53|197.13|200.18|197.78|199.1|196.7|0
1642594500000|2022-01-19 12:15:00|199.75|197.35|198.35|195.95|200.07|197.67|197.93|195.53|0
1642594800000|2022-01-19 12:20:00|198.46|196.06|198.35|195.95|198.89|196.49|197.71|195.31|0
1642595100000|2022-01-19 12:25:00|198.29|195.89|197.97|195.57|198.61|196.21|197.92|195.52|0
1642595400000|2022-01-19 12:30:00|197.92|195.52|199.63|197.23|199.74|197.34|197.92|195.52|0
1642595700000|2022-01-19 12:35:00|199.74|197.34|197.22|194.82|200.06|197.66|197.22|194.82|0
1642596000000|2022-01-19 12:40:00|197.28|194.88|197.38|194.98|197.7|195.3|196.96|194.56|0
1642596300000|2022-01-19 12:45:00|197.28|194.88|198.77|196.37|198.77|196.37|197.28|194.88|0
1642596600000|2022-01-19 12:50:00|198.66|196.26|199.52|197.12|199.84|197.44|198.66|196.26|0
1642596900000|2022-01-19 12:55:00|199.62|197.22|199.51|197.11|199.84|197.44|199.41|197.01|0
1642597200000|2022-01-19 13:00:00|199.41|197.01|200.37|197.97|200.48|198.08|199.3|196.9|0
1642597500000|2022-01-19 13:05:00|200.26|197.86|202.31|199.91|202.85|200.45|200.26|197.86|0
1642597800000|2022-01-19 13:10:00|202.42|200.02|202.31|199.91|202.85|200.45|201.66|199.26|0
1642598100000|2022-01-19 13:15:00|202.42|200.02|202.31|199.91|203.28|200.88|201.66|199.26|0
1642598400000|2022-01-19 13:20:00|202.2|199.8|203.18|200.78|205.23|202.83|200.52|198.12|0
1642598700000|2022-01-19 13:25:00|203.29|200.89|203.7|201.3|204.22|201.82|203.27|200.87|0
1642599000000|2022-01-19 13:30:00|203.81|201.41|201.32|198.92|203.81|201.41|201.1|198.7|0
1642599300000|2022-01-19 13:35:00|201.21|198.81|202.02|199.62|202.4|200|201.21|198.81|0
1642599600000|2022-01-19 13:40:00|202.07|199.67|200.78|198.38|202.29|199.89|200.78|198.38|0
1642599900000|2022-01-19 13:45:00|200.88|198.48|201.21|198.81|201.31|198.91|200.45|198.05|0
1642600200000|2022-01-19 13:50:00|201.1|198.7|201.2|198.8|202.5|200.1|201.1|198.7|0
1642600500000|2022-01-19 13:55:00|201.31|198.91|204.24|201.84|204.57|202.17|201.31|198.91|0
1642600800000|2022-01-19 14:00:00|204.35|201.95|202.4|200|204.46|202.06|202.4|200|0
1642601100000|2022-01-19 14:05:00|202.5|200.1|202.61|200.21|203.26|200.86|202.4|200|0
1642601400000|2022-01-19 14:10:00|202.5|200.1|201.96|199.56|202.93|200.53|201.96|199.56|0
1642601700000|2022-01-19 14:15:00|202.07|199.67|202.39|199.99|202.61|200.21|201.74|199.34|0
1642602000000|2022-01-19 14:20:00|202.28|199.88|201.63|199.23|203.15|200.75|201.31|198.91|0
1642602300000|2022-01-19 14:25:00|201.31|198.91|201.96|199.56|202.5|200.1|201.31|198.91|0
1642602600000|2022-01-19 14:30:00|201.85|199.45|201.5|199.1|205.72|203.32|200.88|198.48|0
1642602900000|2022-01-19 14:35:00|201.39|198.99|207.68|205.28|209.06|206.66|201.28|198.88|0
1642603200000|2022-01-19 14:40:00|208.12|205.72|205.82|203.42|208.12|205.72|202.46|200.06|0
1642603500000|2022-01-19 14:45:00|205.61|203.21|205.33|202.93|208.78|206.38|204.3|201.9|0
1642603800000|2022-01-19 14:50:00|205.5|203.1|207.13|204.73|208.67|206.27|203.43|201.03|0
1642604100000|2022-01-19 14:55:00|207.57|205.17|207.9|205.5|208.83|206.43|206.69|204.29|0
1642604400000|2022-01-19 15:00:00|208.61|206.21|206.04|203.64|208.88|206.48|204.19|201.79|0
1642604700000|2022-01-19 15:05:00|205.82|203.42|202.35|199.95|205.93|203.53|201.27|198.87|0
1642605000000|2022-01-19 15:10:00|202.13|199.73|203.75|201.35|204.51|202.11|201.48|199.08|0
1642605300000|2022-01-19 15:15:00|203.8|201.4|200.62|198.22|204.29|201.89|199.55|197.15|0
1642605600000|2022-01-19 15:20:00|200.83|198.43|197.95|195.55|201.48|199.08|197.95|195.55|0
1642605900000|2022-01-19 15:25:00|198.27|195.87|195.24|192.84|199.76|197.36|193.22|190.82|0
1642606200000|2022-01-19 15:30:00|195.35|192.95|194.63|192.23|196.72|194.32|193.59|191.19|0
1642606500000|2022-01-19 15:35:00|194.31|191.91|193.47|191.07|195.58|193.18|193.16|190.76|0
1642606800000|2022-01-19 15:40:00|193.36|190.96|193.57|191.17|193.99|191.59|192.63|190.23|0
1642607100000|2022-01-19 15:45:00|193.47|191.07|192.11|189.71|194.31|191.91|191.69|189.29|0
1642607400000|2022-01-19 15:50:00|192|189.6|194.2|191.8|195.57|193.17|192|189.6|0
1642607700000|2022-01-19 15:55:00|193.67|191.27|194.83|192.43|195.89|193.49|192.94|190.54|0
1642608000000|2022-01-19 16:00:00|194.93|192.53|194.09|191.69|196.09|193.69|193.67|191.27|0
1642608300000|2022-01-19 16:05:00|194.19|191.79|193.67|191.27|194.61|192.21|192.83|190.43|0
1642608600000|2022-01-19 16:10:00|193.77|191.37|190.27|187.87|193.77|191.37|190.27|187.87|0
1642608900000|2022-01-19 16:15:00|190.43|188.03|190.63|188.23|192.3|189.9|188.98|186.58|0
1642609200000|2022-01-19 16:20:00|190.53|188.13|188.87|186.47|191.36|188.96|188.56|186.16|0
1642609500000|2022-01-19 16:25:00|189.08|186.68|191.78|189.38|192.82|190.42|188.46|186.06|0
1642609800000|2022-01-19 16:30:00|192.09|189.69|190.21|187.81|194.4|192|189.7|187.3|0
1642610100000|2022-01-19 16:35:00|190.32|187.92|193.11|190.71|193.21|190.81|189.18|186.78|0
1642610400000|2022-01-19 16:40:00|192.8|190.4|192.48|190.08|193.74|191.34|191.13|188.73|0
1642610700000|2022-01-19 16:45:00|192.38|189.98|195.1|192.7|195.62|193.22|191.96|189.56|0
1642611000000|2022-01-19 16:50:00|194.89|192.49|192.05|189.65|197.84|195.44|192.05|189.65|0
1642611300000|2022-01-19 16:55:00|192.15|189.75|195.26|192.86|195.47|193.07|191.42|189.02|0
1642611600000|2022-01-19 17:00:00|195.36|192.96|196.32|193.92|197.06|194.66|195.15|192.75|0
1642611900000|2022-01-19 17:05:00|196.42|194.02|198.34|195.94|198.55|196.15|196.21|193.81|0
1642612200000|2022-01-19 17:10:00|198.45|196.05|199.91|197.51|203.15|200.75|194.09|191.69|0
1642612500000|2022-01-19 17:15:00|200.02|197.62|198.52|196.12|200.13|197.73|198.09|195.69|0
1642612800000|2022-01-19 17:20:00|198.73|196.33|200.23|197.83|200.66|198.26|198.3|195.9|0
1642613100000|2022-01-19 17:25:00|200.01|197.61|200.98|198.58|201.31|198.91|199.58|197.18|0
1642613400000|2022-01-19 17:30:00|200.87|198.47|199.69|197.29|201.63|199.23|199.47|197.07|0
1642613700000|2022-01-19 17:35:00|199.47|197.07|197.97|195.57|200.22|197.82|197.97|195.57|0
1642614000000|2022-01-19 17:40:00|198.19|195.79|197.54|195.14|198.51|196.11|196.59|194.19|0
1642614300000|2022-01-19 17:45:00|197.65|195.25|199.47|197.07|200.65|198.25|196.91|194.51|0
1642614600000|2022-01-19 17:50:00|199.36|196.96|197.43|195.03|200.22|197.82|197.43|195.03|0
1642614900000|2022-01-19 17:55:00|197.54|195.14|200.75|198.35|201.18|198.78|197.54|195.14|0
1642615200000|2022-01-19 18:00:00|201.18|198.78|200.54|198.14|201.18|198.78|197.54|195.14|0
1642615500000|2022-01-19 18:05:00|200.11|197.71|196.49|194.09|200.48|198.08|196.02|193.62|0
1642615800000|2022-01-19 18:10:00|196.55|194.15|197.51|195.11|197.73|195.33|196.34|193.94|0
1642616100000|2022-01-19 18:15:00|197.62|195.22|196.55|194.15|198.05|195.65|196.12|193.72|0
1642616400000|2022-01-19 18:20:00|196.44|194.04|195.16|192.76|196.65|194.25|194.84|192.44|0
1642616700000|2022-01-19 18:25:00|195.48|193.08|192.93|190.53|196.01|193.61|192.82|190.42|0
1642617000000|2022-01-19 18:30:00|193.25|190.85|193.35|190.95|194.41|192.01|192.08|189.68|0
1642617300000|2022-01-19 18:35:00|193.14|190.74|191.45|189.05|193.14|190.74|191.03|188.63|0
1642617600000|2022-01-19 18:40:00|191.34|188.94|191.66|189.26|191.97|189.57|190.5|188.1|0
1642617900000|2022-01-19 18:45:00|191.76|189.36|190.92|188.52|192.18|189.78|190.71|188.31|0
1642618200000|2022-01-19 18:50:00|190.81|188.41|191.34|188.94|191.65|189.25|189.56|187.16|0
1642618500000|2022-01-19 18:55:00|191.23|188.83|190.92|188.52|192.6|190.2|190.5|188.1|0
1642618800000|2022-01-19 19:00:00|190.71|188.31|189.97|187.57|191.65|189.25|189.55|187.15|0
1642619100000|2022-01-19 19:05:00|190.08|187.68|186.33|183.93|190.18|187.78|185.92|183.52|0
1642619400000|2022-01-19 19:10:00|186.43|184.03|185.19|182.79|187.16|184.76|184.78|182.38|0
1642619700000|2022-01-19 19:15:00|185.29|182.89|186.62|184.22|186.83|184.43|180.17|177.77|0
1642620000000|2022-01-19 19:20:00|186.52|184.12|185.18|182.78|186.52|184.12|184.26|181.86|0
1642620300000|2022-01-19 19:25:00|184.97|182.57|183.74|181.34|185.49|183.09|183.54|181.14|0
1642620600000|2022-01-19 19:30:00|183.54|181.14|184.56|182.16|184.76|182.36|182.92|180.52|0
1642620900000|2022-01-19 19:35:00|184.35|181.95|184.56|182.16|186|183.6|184.25|181.85|0
1642621200000|2022-01-19 19:40:00|184.97|182.57|188.01|185.61|188.17|185.77|184.35|181.95|0
1642621500000|2022-01-19 19:45:00|187.96|185.56|185.48|183.08|188.27|185.87|184.96|182.56|0
1642621800000|2022-01-19 19:50:00|185.58|183.18|187.23|184.83|187.44|185.04|185.37|182.97|0
1642622100000|2022-01-19 19:55:00|187.44|185.04|187.33|184.93|189.41|187.01|186.71|184.31|0
1642622400000|2022-01-19 20:00:00|187.23|184.83|185.78|183.38|187.95|185.55|185.16|182.76|0
1642622700000|2022-01-19 20:05:00|185.88|183.48|186.71|184.31|188.26|185.86|185.68|183.28|0
1642623000000|2022-01-19 20:10:00|186.4|184|189.72|187.32|190.34|187.94|186.4|184|0
1642623300000|2022-01-19 20:15:00|189.93|187.53|187.68|185.28|190.34|187.94|186.7|184.3|0
1642623600000|2022-01-19 20:20:00|187.74|185.34|186.8|184.4|188.57|186.17|186.5|184.1|0
1642623900000|2022-01-19 20:25:00|187.01|184.61|184.02|181.62|187.74|185.34|183.62|181.22|0
1642624200000|2022-01-19 20:30:00|183.82|181.42|181.47|179.07|184.33|181.93|181.17|178.77|0
1642624500000|2022-01-19 20:35:00|181.58|179.18|180.26|177.86|182.29|179.89|180.26|177.86|0
1642624800000|2022-01-19 20:40:00|180.16|177.76|181.47|179.07|182.59|180.19|179.85|177.45|0
1642625100000|2022-01-19 20:45:00|181.98|179.58|180.66|178.26|182.18|179.78|180.66|178.26|0
1642625400000|2022-01-19 20:50:00|179.65|177.25|174.63|172.23|181.44|179.04|173.93|171.53|0
1642625700000|2022-01-19 20:55:00|174.53|172.13|171.22|168.82|176.85|174.45|170.15|167.75|0
1642626000000|2022-01-19 21:00:00|171.13|168.73|171.22|168.82|173.19|170.79|169.85|167.45|0
1642626300000|2022-01-19 21:05:00|171.42|169.02|171.32|168.92|172.6|170.2|171.32|168.92|0
1642626600000|2022-01-19 21:10:00|171.51|169.11|171.41|169.01|172.5|170.1|171.32|168.92|0
1642626900000|2022-01-19 21:15:00|172.01|169.21|171.42|168.62|172.4|169.6|171.32|168.52|0
1642627200000|2022-01-19 21:20:00|171.51|168.71|170.34|167.54|171.61|168.81|170.34|167.54|0
1642627500000|2022-01-19 21:25:00|170.43|167.63|169.85|167.05|170.43|167.63|168.78|165.98|0
1642627800000|2022-01-19 21:30:00|169.94|167.14|170.04|167.24|170.53|167.73|169.75|166.95|0
1642628100000|2022-01-19 21:35:00|169.94|167.14|169.65|166.85|170.04|167.24|169.36|166.56|0
1642628400000|2022-01-19 21:40:00|169.75|166.95|169.74|166.94|170.13|167.33|169.3|166.5|0
1642628700000|2022-01-19 21:45:00|169.89|167.09|171.6|168.8|171.6|168.8|169.84|167.04|0
1642629000000|2022-01-19 21:50:00|171.5|168.7|171.84|169.04|171.9|169.1|171.5|168.7|0
1642629300000|2022-01-19 21:55:00|171.89|169.09|171.25|168.45|172.14|169.34|171.11|168.31|0
1642629600000|2022-01-19 22:00:00|171.5|168.7|171.23|168.43|171.5|168.7|171.15|168.35|0
1642629900000|2022-01-19 22:05:00|171.13|168.33|171.15|168.35|171.23|168.43|171.05|168.25|0
1642630200000|2022-01-19 22:10:00|171.17|168.37|171.12|168.32|171.23|168.43|171.09|168.29|0
1642630500000|2022-01-19 22:15:00|171.16|168.36|171.08|168.28|171.27|168.47|171.08|168.28|0
1642630800000|2022-01-19 22:20:00|171.07|168.27|171.18|168.38|171.2|168.4|171|168.2|0
1642631100000|2022-01-19 22:25:00|171.2|168.4|171.07|168.27|171.2|168.4|171.05|168.25|0
1642631400000|2022-01-19 22:30:00|171.08|168.28|171.08|168.28|171.08|168.28|171.07|168.27|0
1642631700000|2022-01-19 22:35:00|171.09|168.29|171.14|168.34|171.2|168.4|171.07|168.27|0
1642632000000|2022-01-19 22:40:00|171.09|168.29|171.13|168.33|171.26|168.46|171.06|168.26|0
1642632300000|2022-01-19 22:45:00|171.15|168.35|171.35|168.55|171.36|168.56|171.15|168.35|0
1642632600000|2022-01-19 22:50:00|171.37|168.57|171.36|168.56|171.49|168.69|171.36|168.56|0
1642632900000|2022-01-19 22:55:00|171.37|168.57|171.75|168.95|171.82|169.02|171.29|168.49|0
1642633200000|2022-01-19 23:00:00|171.72|168.92|172.51|169.71|172.9|170.1|171.72|168.92|0
1642633500000|2022-01-19 23:05:00|172.61|169.81|172.75|169.95|173.15|170.35|172.56|169.76|0
1642633800000|2022-01-19 23:10:00|172.85|170.05|171.67|168.87|172.85|170.05|171.47|168.67|0
1642634100000|2022-01-19 23:15:00|171.77|168.97|171.27|168.47|172.16|169.36|170.79|167.99|0
1642634400000|2022-01-19 23:20:00|171.18|168.38|170.1|167.3|171.47|168.67|170.1|167.3|0
1642634700000|2022-01-19 23:25:00|170.19|167.39|170|167.2|170.88|168.08|169.51|166.71|0
1642635000000|2022-01-19 23:30:00|169.9|167.1|170.39|167.59|170.88|168.08|169.9|167.1|0
1642635300000|2022-01-19 23:35:00|170.19|167.39|170.68|167.88|170.68|167.88|169.41|166.61|0
1642635600000|2022-01-19 23:40:00|170.78|167.98|171.07|168.27|171.26|168.46|170.29|167.49|0
1642635900000|2022-01-19 23:45:00|171.17|168.37|170.38|167.58|171.17|168.37|170.19|167.39|0
1642636200000|2022-01-19 23:50:00|170.28|167.48|168.28|165.48|170.28|167.48|167.56|164.76|0
1642636500000|2022-01-19 23:55:00|168.24|165.44|167.85|165.05|168.53|165.73|167.65|164.85|0
1642636800000|2022-01-20 00:00:00|167.94|165.14|170.47|167.67|170.77|167.97|167.94|165.14|0
1642637100000|2022-01-20 00:05:00|170.38|167.58|172.44|169.64|172.63|169.83|170.38|167.58|0
1642637400000|2022-01-20 00:10:00|172.38|169.58|173.32|170.52|173.42|170.62|172.14|169.34|0
1642637700000|2022-01-20 00:15:00|173.12|170.32|172.92|170.12|173.82|171.02|172.73|169.93|0
1642638000000|2022-01-20 00:20:00|173.02|170.22|173.61|170.81|173.76|170.96|172.83|170.03|0
1642638300000|2022-01-20 00:25:00|173.71|170.91|173.71|170.91|173.91|171.11|173.02|170.22|0
1642638600000|2022-01-20 00:30:00|173.61|170.81|174.3|171.5|174.31|171.51|172.92|170.12|0
1642638900000|2022-01-20 00:35:00|174.21|171.41|172.33|169.53|174.21|171.41|172.03|169.23|0
1642639200000|2022-01-20 00:40:00|172.47|169.67|172.13|169.33|172.82|170.02|171.64|168.84|0
1642639500000|2022-01-20 00:45:00|172.23|169.43|171.44|168.64|172.27|169.47|171.44|168.64|0
1642639800000|2022-01-20 00:50:00|171.34|168.54|171.43|168.63|171.44|168.64|170.26|167.46|0
1642640100000|2022-01-20 00:55:00|171.48|168.68|172.52|169.72|172.61|169.81|171.34|168.54|0
1642640400000|2022-01-20 01:00:00|172.61|169.81|172.76|169.96|174.3|171.5|172.61|169.81|0
1642640700000|2022-01-20 01:05:00|172.71|169.91|173|170.2|173.3|170.5|171.63|168.83|0
1642641000000|2022-01-20 01:10:00|173.1|170.3|171.97|169.17|173.15|170.35|171.97|169.17|0
1642641300000|2022-01-20 01:15:00|171.82|169.02|169.57|166.77|171.82|169.02|169.27|166.47|0
1642641600000|2022-01-20 01:20:00|169.27|166.47|169.66|166.86|169.81|167.01|168.11|165.31|0
1642641900000|2022-01-20 01:25:00|169.71|166.91|171.32|168.52|171.32|168.52|168.98|166.18|0
1642642200000|2022-01-20 01:30:00|171.42|168.62|171.96|169.16|172.06|169.26|171.03|168.23|0
1642642500000|2022-01-20 01:35:00|171.91|169.11|172.11|169.31|172.6|169.8|171.27|168.47|0
1642642800000|2022-01-20 01:40:00|172.01|169.21|171.71|168.91|172.11|169.31|170.54|167.74|0
1642643100000|2022-01-20 01:45:00|171.81|169.01|172.69|169.89|173.29|170.49|171.81|169.01|0
1642643400000|2022-01-20 01:50:00|172.6|169.8|172.59|169.79|172.99|170.19|172.15|169.35|0
1642643700000|2022-01-20 01:55:00|172.69|169.89|172.39|169.59|173.09|170.29|172.2|169.4|0
1642644000000|2022-01-20 02:00:00|172.49|169.69|173.97|171.17|174.07|171.27|172.39|169.59|0
1642644300000|2022-01-20 02:05:00|174.02|171.22|173.77|170.97|174.17|171.37|173.62|170.82|0
1642644600000|2022-01-20 02:10:00|173.87|171.07|173.57|170.77|174.47|171.67|173.57|170.77|0
1642644900000|2022-01-20 02:15:00|173.67|170.87|174.27|171.47|174.66|171.86|173.52|170.72|0
1642645200000|2022-01-20 02:20:00|174.17|171.37|173.97|171.17|174.27|171.47|173.47|170.67|0
1642645500000|2022-01-20 02:25:00|174.01|171.21|173.57|170.77|174.06|171.26|173.47|170.67|0
1642645800000|2022-01-20 02:30:00|173.62|170.82|174.56|171.76|174.66|171.86|173.37|170.57|0
1642646100000|2022-01-20 02:35:00|174.66|171.86|174.76|171.96|175.1|172.3|174.46|171.66|0
1642646400000|2022-01-20 02:40:00|174.75|171.95|173.61|170.81|174.85|172.05|173.61|170.81|0
1642646700000|2022-01-20 02:45:00|173.66|170.86|173.17|170.37|173.76|170.96|172.67|169.87|0
1642647000000|2022-01-20 02:50:00|173.21|170.41|173.56|170.76|173.76|170.96|173.17|170.37|0
1642647300000|2022-01-20 02:55:00|173.51|170.71|173.26|170.46|173.95|171.15|173.16|170.36|0
1642647600000|2022-01-20 03:00:00|173.31|170.51|173.46|170.66|173.66|170.86|172.96|170.16|0
1642647900000|2022-01-20 03:05:00|173.5|170.7|173.36|170.56|173.7|170.9|173.06|170.26|0
1642648200000|2022-01-20 03:10:00|173.3|170.5|173.16|170.36|173.45|170.65|172.81|170.01|0
1642648500000|2022-01-20 03:15:00|173.3|170.5|174.94|172.14|175.14|172.34|173.1|170.3|0
1642648800000|2022-01-20 03:20:00|175.04|172.24|175.04|172.24|175.44|172.64|174.79|171.99|0
1642649100000|2022-01-20 03:25:00|174.98|172.18|174.54|171.74|175.43|172.63|174.44|171.64|0
1642649400000|2022-01-20 03:30:00|174.44|171.64|175.43|172.63|175.53|172.73|174.44|171.64|0
1642649700000|2022-01-20 03:35:00|175.33|172.53|175.83|173.03|175.88|173.08|175.03|172.23|0
1642650000000|2022-01-20 03:40:00|175.78|172.98|176.43|173.63|176.43|173.63|175.43|172.63|0
1642650300000|2022-01-20 03:45:00|176.53|173.73|176.92|174.12|177.33|174.53|176.53|173.73|0
1642650600000|2022-01-20 03:50:00|176.82|174.02|178.93|176.13|178.93|176.13|176.47|173.67|0
1642650900000|2022-01-20 03:55:00|178.73|175.93|178.53|175.73|179.34|176.54|178.23|175.43|0
1642651200000|2022-01-20 04:00:00|178.58|175.78|179.64|176.84|180.04|177.24|178.58|175.78|0
1642651500000|2022-01-20 04:05:00|179.58|176.78|179.13|176.33|179.58|176.78|178.93|176.13|0
1642651800000|2022-01-20 04:10:00|179.08|176.28|179.23|176.43|179.43|176.63|178.73|175.93|0
1642652100000|2022-01-20 04:15:00|179.18|176.38|178.32|175.52|179.23|176.43|178.27|175.47|0
1642652400000|2022-01-20 04:20:00|178.37|175.57|178.67|175.87|178.92|176.12|178.22|175.42|0
1642652700000|2022-01-20 04:25:00|178.72|175.92|178.52|175.72|179.02|176.22|178.42|175.62|0
1642653000000|2022-01-20 04:30:00|178.42|175.62|179.12|176.32|179.22|176.42|178.32|175.52|0
1642653300000|2022-01-20 04:35:00|179.17|176.37|178.92|176.12|179.17|176.37|178.41|175.61|0
1642653600000|2022-01-20 04:40:00|178.97|176.17|178.51|175.71|179.22|176.42|178.41|175.61|0
1642653900000|2022-01-20 04:45:00|178.56|175.76|178.81|176.01|179.01|176.21|178.21|175.41|0
1642654200000|2022-01-20 04:50:00|178.91|176.11|178.81|176.01|179.12|176.32|178.81|176.01|0
1642654500000|2022-01-20 04:55:00|178.91|176.11|178.51|175.71|179.01|176.21|178.51|175.71|0
1642654800000|2022-01-20 05:00:00|178.61|175.81|179.62|176.82|179.92|177.12|178.51|175.71|0
1642655100000|2022-01-20 05:05:00|179.72|176.92|179.11|176.31|179.76|176.96|179.01|176.21|0
1642655400000|2022-01-20 05:10:00|179.16|176.36|179.41|176.61|179.61|176.81|179.01|176.21|0
1642655700000|2022-01-20 05:15:00|179.46|176.66|179.35|176.55|180.02|177.22|179.1|176.3|0
1642656000000|2022-01-20 05:20:00|179.31|176.51|178.5|175.7|179.31|176.51|178.04|175.24|0
1642656300000|2022-01-20 05:25:00|178.4|175.6|177.09|174.29|178.4|175.6|177.09|174.29|0
1642656600000|2022-01-20 05:30:00|177.19|174.39|177.69|174.89|177.84|175.04|176.69|173.89|0
1642656900000|2022-01-20 05:35:00|177.59|174.79|177.28|174.48|177.63|174.83|176.98|174.18|0
1642657200000|2022-01-20 05:40:00|177.18|174.38|177.38|174.58|177.69|174.89|177.18|174.38|0
1642657500000|2022-01-20 05:45:00|177.28|174.48|177.08|174.28|177.78|174.98|176.98|174.18|0
1642657800000|2022-01-20 05:50:00|176.98|174.18|177.28|174.48|177.38|174.58|176.98|174.18|0
1642658100000|2022-01-20 05:55:00|177.38|174.58|177.38|174.58|178.18|175.38|176.98|174.18|0
1642658400000|2022-01-20 06:00:00|177.48|174.68|178.38|175.58|178.38|175.58|177.18|174.38|0
1642658700000|2022-01-20 06:05:00|178.33|175.53|177.98|175.18|178.33|175.53|177.37|174.57|0
1642659000000|2022-01-20 06:10:00|177.88|175.08|178.18|175.38|178.38|175.58|177.27|174.47|0
1642659300000|2022-01-20 06:15:00|178.08|175.28|178.17|175.37|178.48|175.68|177.67|174.87|0
1642659600000|2022-01-20 06:20:00|178.22|175.42|178.07|175.27|178.48|175.68|177.77|174.97|0
1642659900000|2022-01-20 06:25:00|178.02|175.22|178.88|176.08|178.88|176.08|177.72|174.92|0
1642660200000|2022-01-20 06:30:00|178.98|176.18|179.18|176.38|179.18|176.38|178.57|175.77|0
1642660500000|2022-01-20 06:35:00|179.48|176.68|179.68|176.88|180.09|177.29|179.38|176.58|0
1642660800000|2022-01-20 06:40:00|179.58|176.78|179.78|176.98|180.03|177.23|179.48|176.68|0
1642661100000|2022-01-20 06:45:00|179.83|177.03|180.89|178.09|181.1|178.3|179.78|176.98|0
1642661400000|2022-01-20 06:50:00|180.79|177.99|180.89|178.09|181.1|178.3|180.49|177.69|0
1642661700000|2022-01-20 06:55:00|180.99|178.19|181.5|178.7|181.91|179.11|180.89|178.09|0
1642662000000|2022-01-20 07:00:00|181.4|178.6|180.69|177.89|181.7|178.9|180.63|177.83|0
1642662300000|2022-01-20 07:05:00|180.73|177.93|181.6|178.8|181.6|178.8|180.68|177.88|0
1642662600000|2022-01-20 07:10:00|181.7|178.9|182.21|179.41|182.52|179.72|181.6|178.8|0
1642662900000|2022-01-20 07:15:00|181.9|179.1|181.29|178.49|182|179.2|180.78|177.98|0
1642663200000|2022-01-20 07:20:00|181.39|178.59|180.17|177.37|181.49|178.69|180.07|177.27|0
1642663500000|2022-01-20 07:25:00|180.27|177.47|179.86|177.06|180.47|177.67|179.61|176.81|0
1642663800000|2022-01-20 07:30:00|179.76|176.96|180.07|177.27|180.07|177.27|179|176.2|0
1642664100000|2022-01-20 07:35:00|179.96|177.16|180.67|177.87|184.13|181.33|179.86|177.06|0
1642664400000|2022-01-20 07:40:00|180.77|177.97|182.5|179.7|182.81|180.01|180.67|177.87|0
1642664700000|2022-01-20 07:45:00|182.6|179.8|180.36|177.56|182.6|179.8|180.26|177.46|0
1642665000000|2022-01-20 07:50:00|180.46|177.66|179.85|177.05|180.46|177.66|179.35|176.55|0
1642665300000|2022-01-20 07:55:00|179.96|177.16|179.35|176.55|180.36|177.56|179.25|176.45|0
1642665600000|2022-01-20 08:00:00|179.45|176.65|179.35|176.55|180.46|177.66|179.35|176.55|0
1642665900000|2022-01-20 08:05:00|179.25|176.95|180.56|178.16|180.66|178.26|178.54|176.14|0
1642666200000|2022-01-20 08:10:00|180.66|178.26|177.63|175.23|180.86|178.46|177.63|175.23|0
1642666500000|2022-01-20 08:15:00|177.53|175.13|176.63|174.23|178.33|175.93|176.63|174.23|0
1642666800000|2022-01-20 08:20:00|176.43|174.03|175.63|173.23|176.63|174.23|175.03|172.63|0
1642667100000|2022-01-20 08:25:00|175.53|173.13|175.31|172.91|175.81|173.41|171.86|169.46|0
1642667400000|2022-01-20 08:30:00|175.21|172.81|176.8|174.4|176.8|174.4|173.81|171.41|0
1642667700000|2022-01-20 08:35:00|176.6|174.2|175.9|173.5|176.9|174.5|175.85|173.45|0
1642668000000|2022-01-20 08:40:00|175.8|173.4|175.5|173.1|176.7|174.3|175.1|172.7|0
1642668300000|2022-01-20 08:45:00|175.15|172.75|173.61|171.21|175.4|173|173.51|171.11|0
1642668600000|2022-01-20 08:50:00|174.2|171.8|175.64|173.24|176|173.6|173.91|171.51|0
1642668900000|2022-01-20 08:55:00|175.6|173.2|176.34|173.94|176.39|173.99|175.1|172.7|0
1642669200000|2022-01-20 09:00:00|176.29|173.89|175.54|173.14|177.4|175|175.54|173.14|0
1642669500000|2022-01-20 09:05:00|175.49|173.09|174|171.6|175.49|173.09|173.8|171.4|0
1642669800000|2022-01-20 09:10:00|173.95|171.55|174.84|172.44|174.84|172.44|172.96|170.56|0
1642670100000|2022-01-20 09:15:00|174.69|172.29|173.4|171|175.19|172.79|172.81|170.41|0
1642670400000|2022-01-20 09:20:00|173.35|170.95|173.84|171.44|174.49|172.09|173.1|170.7|0
1642670700000|2022-01-20 09:25:00|174.09|171.69|175.18|172.78|175.68|173.28|173.6|171.2|0
1642671000000|2022-01-20 09:30:00|175.28|172.88|177.18|174.78|177.48|175.08|175.08|172.68|0
1642671300000|2022-01-20 09:35:00|177.13|174.73|177.78|175.38|177.98|175.58|176.68|174.28|0
1642671600000|2022-01-20 09:40:00|177.68|175.28|177.38|174.98|178.39|175.99|177.38|174.98|0
1642671900000|2022-01-20 09:45:00|177.58|175.18|178.62|176.22|178.62|176.22|176.88|174.48|0
1642672200000|2022-01-20 09:50:00|178.52|176.12|179.32|176.92|179.77|177.37|178.21|175.81|0
1642672500000|2022-01-20 09:55:00|179.42|177.02|178.71|176.31|179.72|177.32|178.51|176.11|0
1642672800000|2022-01-20 10:00:00|178.81|176.41|179.21|176.81|179.37|176.97|178.61|176.21|0
1642673100000|2022-01-20 10:05:00|179.01|176.61|179.01|176.61|179.21|176.81|177.91|175.51|0
1642673400000|2022-01-20 10:10:00|179.11|176.71|178.61|176.21|179.41|177.01|178.61|176.21|0
1642673700000|2022-01-20 10:15:00|178.65|176.25|179.61|177.21|179.61|177.21|178.4|176|0
1642674000000|2022-01-20 10:20:00|179.51|177.11|180.52|178.12|180.62|178.22|179.11|176.71|0
1642674300000|2022-01-20 10:25:00|180.42|178.02|180.11|177.71|180.52|178.12|179.51|177.11|0
1642674600000|2022-01-20 10:30:00|179.91|177.51|179.1|176.7|180.01|177.61|178.9|176.5|0
1642674900000|2022-01-20 10:35:00|178.9|176.5|179.4|177|179.5|177.1|178.6|176.2|0
1642675200000|2022-01-20 10:40:00|179.5|177.1|179.8|177.4|180.01|177.61|179.25|176.85|0
1642675500000|2022-01-20 10:45:00|179.75|177.35|179.9|177.5|180.11|177.71|179.7|177.3|0
1642675800000|2022-01-20 10:50:00|179.8|177.4|180.31|177.91|180.31|177.91|179.7|177.3|0
1642676100000|2022-01-20 10:55:00|180.25|177.85|180.2|177.8|180.41|178.01|179.6|177.2|0
1642676400000|2022-01-20 11:00:00|180.3|177.9|181.32|178.92|181.62|179.22|180.2|177.8|0
1642676700000|2022-01-20 11:05:00|181.62|179.22|181.72|179.32|182.08|179.68|181.52|179.12|0
1642677000000|2022-01-20 11:10:00|181.62|179.22|181.31|178.91|182.13|179.73|181.11|178.71|0
1642677300000|2022-01-20 11:15:00|181.72|179.32|182.74|180.34|183.15|180.75|181.62|179.22|0
1642677600000|2022-01-20 11:20:00|182.84|180.44|182.53|180.13|182.84|180.44|182.12|179.72|0
1642677900000|2022-01-20 11:25:00|182.43|180.03|182.27|179.87|183.04|180.64|182.22|179.82|0
1642678200000|2022-01-20 11:30:00|182.33|179.93|181.2|178.8|182.33|179.93|181.1|178.7|0
1642678500000|2022-01-20 11:35:00|181.31|178.91|181.81|179.41|181.81|179.41|181.2|178.8|0
1642678800000|2022-01-20 11:40:00|181.76|179.36|180.9|178.5|181.86|179.46|180.9|178.5|0
1642679100000|2022-01-20 11:45:00|181|178.6|180.69|178.29|181|178.6|179.78|177.38|0
1642679400000|2022-01-20 11:50:00|180.64|178.24|180.69|178.29|181.6|179.2|180.39|177.99|0
1642679700000|2022-01-20 11:55:00|180.59|178.19|181.6|179.2|181.91|179.51|180.59|178.19|0
1642680000000|2022-01-20 12:00:00|181.5|179.1|181.9|179.5|182.11|179.71|180.38|177.98|0
1642680300000|2022-01-20 12:05:00|181.95|179.55|181.6|179.2|182.01|179.61|180.79|178.39|0
1642680600000|2022-01-20 12:10:00|181.5|179.1|181.29|178.89|181.8|179.4|181.04|178.64|0
1642680900000|2022-01-20 12:15:00|181.39|178.99|180.58|178.18|181.39|178.99|180.48|178.08|0
1642681200000|2022-01-20 12:20:00|180.48|178.08|180.27|177.87|181.29|178.89|180.07|177.67|0
1642681500000|2022-01-20 12:25:00|180.17|177.77|180.22|177.82|180.47|178.07|179.56|177.16|0
1642681800000|2022-01-20 12:30:00|180.27|177.87|178.86|176.46|180.68|178.28|178.86|176.46|0
1642682100000|2022-01-20 12:35:00|178.65|176.25|178.7|176.3|179.16|176.76|178.35|175.95|0
1642682400000|2022-01-20 12:40:00|178.65|176.25|177.65|175.25|178.65|176.25|177.05|174.65|0
1642682700000|2022-01-20 12:45:00|177.75|175.35|178.35|175.95|178.75|176.35|177.45|175.05|0
1642683000000|2022-01-20 12:50:00|178.25|175.85|178.65|176.25|178.75|176.35|177.94|175.54|0
1642683300000|2022-01-20 12:55:00|178.55|176.15|179.05|176.65|179.35|176.95|178.44|176.04|0
1642683600000|2022-01-20 13:00:00|178.85|176.45|178.84|176.44|178.85|176.45|177.54|175.14|0
1642683900000|2022-01-20 13:05:00|178.74|176.34|178.84|176.44|178.94|176.54|178.14|175.74|0
1642684200000|2022-01-20 13:10:00|178.94|176.54|179.14|176.74|179.14|176.74|177.84|175.44|0
1642684500000|2022-01-20 13:15:00|179.04|176.64|178.44|176.04|179.45|177.05|178.24|175.84|0
1642684800000|2022-01-20 13:20:00|178.34|175.94|178.43|176.03|178.74|176.34|178.03|175.63|0
1642685100000|2022-01-20 13:25:00|178.33|175.93|179.34|176.94|179.44|177.04|177.93|175.53|0
1642685400000|2022-01-20 13:30:00|179.44|177.04|181.67|179.27|182.28|179.88|179.14|176.74|0
1642685700000|2022-01-20 13:35:00|181.57|179.17|180.24|177.84|181.57|179.17|179.54|177.14|0
1642686000000|2022-01-20 13:40:00|180.14|177.74|180.85|178.45|180.95|178.55|179.64|177.24|0
1642686300000|2022-01-20 13:45:00|180.75|178.35|180.54|178.14|181.15|178.75|179.94|177.54|0
1642686600000|2022-01-20 13:50:00|180.64|178.24|181.76|179.36|181.97|179.57|180.64|178.24|0
1642686900000|2022-01-20 13:55:00|181.46|179.06|180.03|177.63|181.56|179.16|179.83|177.43|0
1642687200000|2022-01-20 14:00:00|180.13|177.73|180.23|177.83|180.54|178.14|179.73|177.33|0
1642687500000|2022-01-20 14:05:00|180.13|177.73|179.83|177.43|180.43|178.03|179.32|176.92|0
1642687800000|2022-01-20 14:10:00|179.72|177.32|179.82|177.42|180.53|178.13|179.22|176.82|0
1642688100000|2022-01-20 14:15:00|179.93|177.53|179.82|177.42|180.03|177.63|179.32|176.92|0
1642688400000|2022-01-20 14:20:00|179.72|177.32|179.72|177.32|180.63|178.23|179.62|177.22|0
1642688700000|2022-01-20 14:25:00|179.62|177.22|178.96|176.56|179.62|177.22|178.2|175.8|0
1642689000000|2022-01-20 14:30:00|179.01|176.61|181.75|179.35|184.1|181.7|178.51|176.11|0
1642689300000|2022-01-20 14:35:00|181.44|179.04|180.83|178.43|182.26|179.86|179.36|176.96|0
1642689600000|2022-01-20 14:40:00|180.52|178.12|185.85|183.45|185.85|183.45|179.51|177.11|0
1642689900000|2022-01-20 14:45:00|185.69|183.29|187.73|185.33|187.94|185.54|182.68|180.28|0
1642690200000|2022-01-20 14:50:00|187.21|184.81|189.71|187.31|190.75|188.35|186.49|184.09|0
1642690500000|2022-01-20 14:55:00|189.81|187.41|192.33|189.93|193.59|191.19|189.08|186.68|0
1642690800000|2022-01-20 15:00:00|193.17|190.77|191.27|188.87|193.49|191.09|190.44|188.04|0
1642691100000|2022-01-20 15:05:00|191.38|188.98|191.59|189.19|193.38|190.98|189.6|187.2|0
1642691400000|2022-01-20 15:10:00|191.48|189.08|190.64|188.24|192.75|190.35|189.28|186.88|0
1642691700000|2022-01-20 15:15:00|190.85|188.45|187.72|185.32|192.01|189.61|187.61|185.21|0
1642692000000|2022-01-20 15:20:00|187.82|185.42|190.85|188.45|190.95|188.55|187.72|185.32|0
1642692300000|2022-01-20 15:25:00|190.95|188.55|191.68|189.28|191.9|189.5|189.28|186.88|0
1642692600000|2022-01-20 15:30:00|191.58|189.18|194.64|192.24|196.45|194.05|191.58|189.18|0
1642692900000|2022-01-20 15:35:00|194.75|192.35|195.22|192.82|196.13|193.73|194.21|191.81|0
1642693200000|2022-01-20 15:40:00|195.28|192.88|195.06|192.66|196.66|194.26|195.06|192.66|0
1642693500000|2022-01-20 15:45:00|195.27|192.87|197.56|195.16|198.37|195.97|195.17|192.77|0
1642693800000|2022-01-20 15:50:00|197.78|195.38|198.53|196.13|198.85|196.45|197.24|194.84|0
1642694100000|2022-01-20 15:55:00|198.42|196.02|197.72|195.32|198.42|196.02|196.81|194.41|0
1642694400000|2022-01-20 16:00:00|197.77|195.37|199.6|197.2|200.58|198.18|197.77|195.37|0
1642694700000|2022-01-20 16:05:00|199.49|197.09|198.63|196.23|199.6|197.2|198.2|195.8|0
1642695000000|2022-01-20 16:10:00|198.74|196.34|196.37|193.97|198.74|196.34|195.63|193.23|0
1642695300000|2022-01-20 16:15:00|196.48|194.08|196.91|194.51|197.55|195.15|195.52|193.12|0
1642695600000|2022-01-20 16:20:00|196.8|194.4|195.41|193.01|196.8|194.4|194.35|191.95|0
1642695900000|2022-01-20 16:25:00|195.09|192.69|197.44|195.04|197.65|195.25|194.98|192.58|0
1642696200000|2022-01-20 16:30:00|197.65|195.25|197.81|195.41|198.3|195.9|197.33|194.93|0
1642696500000|2022-01-20 16:35:00|198.03|195.63|197.76|195.36|198.3|195.9|196.69|194.29|0
1642696800000|2022-01-20 16:40:00|197.87|195.47|193.17|190.77|197.87|195.47|193.07|190.67|0
1642697100000|2022-01-20 16:45:00|193.07|190.67|194.66|192.26|195.51|193.11|193.07|190.67|0
1642697400000|2022-01-20 16:50:00|194.97|192.57|194.97|192.57|196.68|194.28|194.97|192.57|0
1642697700000|2022-01-20 16:55:00|195.08|192.68|195.29|192.89|196.89|194.49|194.65|192.25|0
1642698000000|2022-01-20 17:00:00|195.5|193.1|195.5|193.1|196.78|194.38|194.97|192.57|0
1642698300000|2022-01-20 17:05:00|195.39|192.99|193.9|191.5|195.5|193.1|193.69|191.29|0
1642698600000|2022-01-20 17:10:00|193.8|191.4|194.65|192.25|194.86|192.46|193.48|191.08|0
1642698900000|2022-01-20 17:15:00|194.54|192.14|192.63|190.23|194.54|192.14|192.63|190.23|0
1642699200000|2022-01-20 17:20:00|192.53|190.13|194.01|191.61|194.11|191.71|192.31|189.91|0
1642699500000|2022-01-20 17:25:00|193.9|191.5|195.17|192.77|195.17|192.77|192.63|190.23|0
1642699800000|2022-01-20 17:30:00|195.07|192.67|196.24|193.84|196.34|193.94|195.07|192.67|0
1642700100000|2022-01-20 17:35:00|196.13|193.73|195.38|192.98|196.45|194.05|194.64|192.24|0
1642700400000|2022-01-20 17:40:00|195.27|192.87|195.91|193.51|196.45|194.05|195.06|192.66|0
1642700700000|2022-01-20 17:45:00|195.81|193.41|194.63|192.23|195.81|193.41|194.21|191.81|0
1642701000000|2022-01-20 17:50:00|194.74|192.34|192.2|189.8|194.74|192.34|192.14|189.74|0
1642701300000|2022-01-20 17:55:00|192.09|189.69|191.98|189.58|192.62|190.22|191.14|188.74|0
1642701600000|2022-01-20 18:00:00|191.77|189.37|189.04|186.64|191.77|189.37|188.73|186.33|0
1642701900000|2022-01-20 18:05:00|188.88|186.48|187.58|185.18|188.88|186.48|187.17|184.77|0
1642702200000|2022-01-20 18:10:00|187.32|184.92|189.14|186.74|189.56|187.16|187.17|184.77|0
1642702500000|2022-01-20 18:15:00|189.04|186.64|188|185.6|189.04|186.64|186.13|183.73|0
1642702800000|2022-01-20 18:20:00|187.68|185.28|187.47|185.07|188.72|186.32|187.16|184.76|0
1642703100000|2022-01-20 18:25:00|187.27|184.87|184.81|182.41|188.5|186.1|184.81|182.41|0
1642703400000|2022-01-20 18:30:00|184.91|182.51|183.82|181.42|185.27|182.87|183.36|180.96|0
1642703700000|2022-01-20 18:35:00|183.98|181.58|185.42|183.02|185.53|183.13|183.36|180.96|0
1642704000000|2022-01-20 18:40:00|185.32|182.92|185.11|182.71|186.25|183.85|185.11|182.71|0
1642704300000|2022-01-20 18:45:00|185.21|182.81|184.7|182.3|186.04|183.64|183.56|181.16|0
1642704600000|2022-01-20 18:50:00|184.8|182.4|185.52|183.12|185.94|183.54|184.59|182.19|0
1642704900000|2022-01-20 18:55:00|185.63|183.23|183.04|180.64|185.63|183.23|182.83|180.43|0
1642705200000|2022-01-20 19:00:00|183.14|180.74|188.23|185.83|188.33|185.93|183.14|180.74|0
1642705500000|2022-01-20 19:05:00|188.02|185.62|187.6|185.2|188.33|185.93|187.29|184.89|0
1642705800000|2022-01-20 19:10:00|187.7|185.3|181.5|179.1|188.33|185.93|181.29|178.89|0
1642706100000|2022-01-20 19:15:00|181.39|178.99|181.6|179.2|182.93|180.53|179.76|177.36|0
1642706400000|2022-01-20 19:20:00|181.8|179.4|181.29|178.89|182.42|180.02|180.06|177.66|0
1642706700000|2022-01-20 19:25:00|181.39|178.99|179.25|176.85|181.59|179.19|179.25|176.85|0
1642707000000|2022-01-20 19:30:00|179.35|176.95|177.63|175.23|179.35|176.95|177.12|174.72|0
1642707300000|2022-01-20 19:35:00|178.13|175.73|178.14|175.74|178.75|176.35|175.3|172.9|0
1642707600000|2022-01-20 19:40:00|178.04|175.64|176.73|174.33|178.04|175.64|176.43|174.03|0
1642707900000|2022-01-20 19:45:00|176.83|174.43|177.33|174.93|178.04|175.64|175.23|172.83|0
1642708200000|2022-01-20 19:50:00|177.13|174.73|177.33|174.93|178.64|176.24|176.43|174.03|0
1642708500000|2022-01-20 19:55:00|177.53|175.13|176.12|173.72|178.34|175.94|175.82|173.42|0
1642708800000|2022-01-20 20:00:00|176.02|173.62|174.32|171.92|178.34|175.94|173.53|171.13|0
1642709100000|2022-01-20 20:05:00|174.23|171.83|171.07|168.67|174.82|172.42|167.47|165.07|0
1642709400000|2022-01-20 20:10:00|171.17|168.77|169.7|167.3|172.85|170.45|169.5|167.1|0
1642709700000|2022-01-20 20:15:00|169.99|167.59|171.56|169.16|171.86|169.46|169.31|166.91|0
1642710000000|2022-01-20 20:20:00|171.46|169.06|167.46|165.06|171.46|169.06|167.26|164.86|0
1642710300000|2022-01-20 20:25:00|167.75|165.35|166|163.6|168.5|166.1|163.82|161.42|0
1642710600000|2022-01-20 20:30:00|165.62|163.22|164.37|161.97|166.29|163.89|163.51|161.11|0
1642710900000|2022-01-20 20:35:00|163.89|161.49|161.22|158.82|164.18|161.78|159.15|156.75|0
1642711200000|2022-01-20 20:40:00|161.32|158.92|159.71|157.31|162.65|160.25|159.43|157.03|0
1642711500000|2022-01-20 20:45:00|159.52|157.12|156.85|154.45|160.93|158.53|155.16|152.76|0
1642711800000|2022-01-20 20:50:00|156.67|154.27|152.35|149.95|159.09|156.69|152.35|149.95|0
1642712100000|2022-01-20 20:55:00|152.53|150.13|152.76|150.36|154.77|152.37|147.98|145.58|0
1642712400000|2022-01-20 21:00:00|152.58|150.18|149.15|146.75|153.85|151.45|148.88|146.48|0
1642712700000|2022-01-20 21:05:00|149.33|146.93|149.86|147.46|151.86|149.46|149.33|146.93|0
1642713000000|2022-01-20 21:10:00|149.77|147.37|148.96|146.56|150.77|148.37|148.52|146.12|0
1642713300000|2022-01-20 21:15:00|148.89|146.09|149.61|146.81|150.06|147.26|148.27|145.47|0
1642713600000|2022-01-20 21:20:00|149.43|146.63|147.73|144.93|149.7|146.9|147.46|144.66|0
1642713900000|2022-01-20 21:25:00|147.77|144.97|144.98|142.18|149.02|146.22|144.98|142.18|0
1642714200000|2022-01-20 21:30:00|144.1|141.3|145.77|142.97|145.77|142.97|143.66|140.86|0
1642714500000|2022-01-20 21:35:00|145.59|142.79|143.48|140.68|145.77|142.97|143.48|140.68|0
1642714800000|2022-01-20 21:40:00|143.26|140.46|141.65|138.85|143.83|141.03|138.94|136.14|0
1642715100000|2022-01-20 21:45:00|141.56|138.76|140.7|137.9|142.26|139.46|140.53|137.73|0
1642715400000|2022-01-20 21:50:00|140.22|137.42|145.32|142.52|145.41|142.61|140.01|137.21|0
1642715700000|2022-01-20 21:55:00|145.36|142.56|145.36|142.56|146.65|143.85|144.97|142.17|0
1642716000000|2022-01-20 22:00:00|145.45|142.65|145.68|142.88|145.94|143.14|144.68|141.88|0
1642716300000|2022-01-20 22:05:00|145.7|142.9|146.09|143.29|146.09|143.29|145.51|142.71|0
1642716600000|2022-01-20 22:10:00|146.17|143.37|146.31|143.51|146.31|143.51|146.14|143.34|0
1642716900000|2022-01-20 22:15:00|146.41|143.61|146.8|144|146.83|144.03|146.41|143.61|0
1642717200000|2022-01-20 22:20:00|146.83|144.03|151.67|148.87|151.82|149.02|146.83|144.03|0
1642717500000|2022-01-20 22:25:00|151.63|148.83|151.56|148.76|151.76|148.96|151.56|148.76|0
1642717800000|2022-01-20 22:30:00|151.62|148.82|151.75|148.95|151.75|148.95|151.6|148.8|0
1642718100000|2022-01-20 22:35:00|151.71|148.91|151.41|148.61|151.71|148.91|151.41|148.61|0
1642718400000|2022-01-20 22:40:00|151.46|148.66|151.01|148.21|151.51|148.71|151|148.2|0
1642718700000|2022-01-20 22:45:00|151.07|148.27|151.21|148.41|151.33|148.53|151.03|148.23|0
1642719000000|2022-01-20 22:50:00|151.22|148.42|151.13|148.33|151.26|148.46|150.97|148.17|0
1642719300000|2022-01-20 22:55:00|151.11|148.31|150.91|148.11|151.14|148.34|150.77|147.97|0
1642719600000|2022-01-20 23:00:00|149.89|147.09|152.8|150|152.8|150|149.45|146.65|0
1642719900000|2022-01-20 23:05:00|153.07|150.27|150.47|147.67|153.66|150.86|150.47|147.67|0
1642720200000|2022-01-20 23:10:00|150.51|147.71|150.02|147.22|151.76|148.96|149.49|146.69|0
1642720500000|2022-01-20 23:15:00|150.11|147.31|149.58|146.78|151|148.2|147.72|144.92|0
1642720800000|2022-01-20 23:20:00|149.49|146.69|150.38|147.58|150.64|147.84|148.25|145.45|0
1642721100000|2022-01-20 23:25:00|150.46|147.66|148.07|145.27|150.73|147.93|148.07|145.27|0
1642721400000|2022-01-20 23:30:00|148.29|145.49|148.95|146.15|149.61|146.81|148.15|145.35|0
1642721700000|2022-01-20 23:35:00|149.04|146.24|151.31|148.51|151.31|148.51|148.6|145.8|0
1642722000000|2022-01-20 23:40:00|151.26|148.46|151.66|148.86|151.98|149.18|151.08|148.28|0
1642722300000|2022-01-20 23:45:00|151.71|148.91|152.25|149.45|152.88|150.08|151.71|148.91|0
1642722600000|2022-01-20 23:50:00|152.16|149.36|151.66|148.86|152.52|149.72|150.9|148.1|0
1642722900000|2022-01-20 23:55:00|151.8|149|152.69|149.89|152.78|149.98|151.17|148.37|0
1642723200000|2022-01-21 00:00:00|152.78|149.98|150.63|147.83|153.78|150.98|150.27|147.47|0
1642723500000|2022-01-21 00:05:00|150.9|148.1|151.43|148.63|152.06|149.26|149.74|146.94|0
1642723800000|2022-01-21 00:10:00|151.38|148.58|151.83|149.03|152.69|149.89|150.63|147.83|0
1642724100000|2022-01-21 00:15:00|151.88|149.08|151.47|148.67|152.6|149.8|151.25|148.45|0
1642724400000|2022-01-21 00:20:00|151.29|148.49|150.84|148.04|151.52|148.72|149.6|146.8|0
1642724700000|2022-01-21 00:25:00|150.8|148|151.07|148.27|152.05|149.25|150.18|147.38|0
1642725000000|2022-01-21 00:30:00|150.93|148.13|150.93|148.13|151.42|148.62|150.22|147.42|0
1642725300000|2022-01-21 00:35:00|150.97|148.17|150.3|147.5|151.11|148.31|150.17|147.37|0
1642725600000|2022-01-21 00:40:00|150.39|147.59|149.05|146.25|150.39|147.59|148.61|145.81|0
1642725900000|2022-01-21 00:45:00|148.97|146.17|148.2|145.4|149.76|146.96|148.16|145.36|0
1642726200000|2022-01-21 00:50:00|148.07|145.27|147.63|144.83|148.96|146.16|147.23|144.43|0
1642726500000|2022-01-21 00:55:00|147.67|144.87|147.18|144.38|148.33|145.53|147.18|144.38|0
1642726800000|2022-01-21 01:00:00|147|144.2|147.84|145.04|148.51|145.71|147|144.2|0
1642727100000|2022-01-21 01:05:00|147.8|145|144.15|141.35|147.8|145|143.93|141.13|0
1642727400000|2022-01-21 01:10:00|144.02|141.22|144.46|141.66|144.72|141.92|142.63|139.83|0
1642727700000|2022-01-21 01:15:00|144.54|141.74|144.02|141.22|145.59|142.79|143.8|141|0
1642728000000|2022-01-21 01:20:00|143.93|141.13|146.69|143.89|146.77|143.97|143.93|141.13|0
1642728300000|2022-01-21 01:25:00|146.82|144.02|149.34|146.54|149.57|146.77|146.73|143.93|0
1642728600000|2022-01-21 01:30:00|149.3|146.5|149.03|146.23|149.3|146.5|147.61|144.81|0
1642728900000|2022-01-21 01:35:00|148.94|146.14|145.8|143|148.94|146.14|145.71|142.91|0
1642729200000|2022-01-21 01:40:00|145.53|142.73|144.65|141.85|146.59|143.79|144.04|141.24|0
1642729500000|2022-01-21 01:45:00|144.74|141.94|142.65|139.85|144.74|141.94|142.56|139.76|0
1642729800000|2022-01-21 01:50:00|142.56|139.76|145.7|142.9|145.7|142.9|142.56|139.76|0
1642730100000|2022-01-21 01:55:00|145.97|143.17|146.89|144.09|147.2|144.4|145.09|142.29|0
1642730400000|2022-01-21 02:00:00|146.85|144.05|147.46|144.66|148|145.2|146.4|143.6|0
1642730700000|2022-01-21 02:05:00|147.73|144.93|148.44|145.64|148.97|146.17|147.55|144.75|0
1642731000000|2022-01-21 02:10:00|148.48|145.68|148.12|145.32|148.48|145.68|147.64|144.84|0
1642731300000|2022-01-21 02:15:00|148.17|145.37|146.4|143.6|148.26|145.46|146.22|143.42|0
1642731600000|2022-01-21 02:20:00|146.49|143.69|147.46|144.66|147.72|144.92|146.22|143.42|0
1642731900000|2022-01-21 02:25:00|147.37|144.57|146.88|144.08|147.46|144.66|146.57|143.77|0
1642732200000|2022-01-21 02:30:00|146.92|144.12|146.22|143.42|147.1|144.3|146.22|143.42|0
1642732500000|2022-01-21 02:35:00|146.04|143.24|145.42|142.62|146.57|143.77|144.59|141.79|0
1642732800000|2022-01-21 02:40:00|145.34|142.54|142.8|140|145.38|142.58|142.8|140|0
1642733100000|2022-01-21 02:45:00|142.89|140.09|139.45|136.65|143.15|140.35|138.77|135.97|0
1642733400000|2022-01-21 02:50:00|139.4|136.6|139.91|137.11|140.43|137.63|138.68|135.88|0
1642733700000|2022-01-21 02:55:00|139.79|136.99|141.76|138.96|141.76|138.96|139.79|136.99|0
1642734000000|2022-01-21 03:00:00|141.85|139.05|141.59|138.79|142.11|139.31|141.16|138.36|0
1642734300000|2022-01-21 03:05:00|141.67|138.87|141.11|138.31|142.1|139.3|140.81|138.01|0
1642734600000|2022-01-21 03:10:00|141.15|138.35|140.64|137.84|141.5|138.7|139.7|136.9|0
1642734900000|2022-01-21 03:15:00|140.72|137.92|141.07|138.27|141.93|139.13|140.72|137.92|0
1642735200000|2022-01-21 03:20:00|140.98|138.18|139.27|136.47|141.49|138.69|139.27|136.47|0
1642735500000|2022-01-21 03:25:00|139.35|136.55|140.29|137.49|140.67|137.87|139.35|136.55|0
1642735800000|2022-01-21 03:30:00|140.24|137.44|140.46|137.66|140.63|137.83|139.18|136.38|0
1642736100000|2022-01-21 03:35:00|140.5|137.7|139.3|136.5|140.5|137.7|138.75|135.95|0
1642736400000|2022-01-21 03:40:00|139.34|136.54|140.28|137.48|140.63|137.83|139.21|136.41|0
1642736700000|2022-01-21 03:45:00|140.03|137.23|139.68|136.88|140.45|137.65|139.43|136.63|0
1642737000000|2022-01-21 03:50:00|139.77|136.97|140.28|137.48|140.37|137.57|139.43|136.63|0
1642737300000|2022-01-21 03:55:00|140.37|137.57|141.4|138.6|141.52|138.72|139.94|137.14|0
1642737600000|2022-01-21 04:00:00|141.35|138.55|143.25|140.45|143.56|140.76|141.35|138.55|0
1642737900000|2022-01-21 04:05:00|143.3|140.5|145.57|142.77|145.57|142.77|143.3|140.5|0
1642738200000|2022-01-21 04:10:00|145.48|142.68|144.73|141.93|145.61|142.81|144.69|141.89|0
1642738500000|2022-01-21 04:15:00|144.69|141.89|143.59|140.79|144.78|141.98|143.21|140.41|0
1642738800000|2022-01-21 04:20:00|143.73|140.93|143.38|140.58|144.25|141.45|143.03|140.23|0
1642739100000|2022-01-21 04:25:00|143.42|140.62|144.07|141.27|144.16|141.36|142.6|139.8|0
1642739400000|2022-01-21 04:30:00|143.94|141.14|143.72|140.92|145.12|142.32|143.72|140.92|0
1642739700000|2022-01-21 04:35:00|143.76|140.96|144.33|141.53|144.59|141.79|143.72|140.92|0
1642740000000|2022-01-21 04:40:00|144.28|141.48|142.62|139.82|144.42|141.62|142.45|139.65|0
1642740300000|2022-01-21 04:45:00|142.71|139.91|141.84|139.04|143.01|140.21|141.41|138.61|0
1642740600000|2022-01-21 04:50:00|141.88|139.08|142.14|139.34|142.44|139.64|141.41|138.61|0
1642740900000|2022-01-21 04:55:00|142.18|139.38|142.05|139.25|143.09|140.29|142.01|139.21|0
1642741200000|2022-01-21 05:00:00|142.18|139.38|143.14|140.34|143.4|140.6|141.84|139.04|0
1642741500000|2022-01-21 05:05:00|143.05|140.25|143.74|140.94|143.83|141.03|142.09|139.29|0
1642741800000|2022-01-21 05:10:00|143.66|140.86|142.78|139.98|144.09|141.29|142.61|139.81|0
1642742100000|2022-01-21 05:15:00|142.7|139.9|142.61|139.81|142.96|140.16|141.83|139.03|0
1642742400000|2022-01-21 05:20:00|142.56|139.76|143.83|141.03|143.83|141.03|142.52|139.72|0
1642742700000|2022-01-21 05:25:00|143.52|140.72|142.35|139.55|144|141.2|142.35|139.55|0
1642743000000|2022-01-21 05:30:00|142.52|139.72|144.17|141.37|144.52|141.72|142.52|139.72|0
1642743300000|2022-01-21 05:35:00|144.26|141.46|144.78|141.98|144.87|142.07|144.26|141.46|0
1642743600000|2022-01-21 05:40:00|144.69|141.89|146.14|143.34|146.28|143.48|144.47|141.67|0
1642743900000|2022-01-21 05:45:00|146.1|143.3|146.63|143.83|147.34|144.54|146.1|143.3|0
1642744200000|2022-01-21 05:50:00|146.72|143.92|146.45|143.65|147.16|144.36|146.36|143.56|0
1642744500000|2022-01-21 05:55:00|146.49|143.69|146.14|143.34|146.98|144.18|145.3|142.5|0
1642744800000|2022-01-21 06:00:00|146.05|143.25|145.22|142.42|146.76|143.96|144.91|142.11|0
1642745100000|2022-01-21 06:05:00|145.35|142.55|145.17|142.37|145.44|142.64|144.65|141.85|0
1642745400000|2022-01-21 06:10:00|145.3|142.5|145.82|143.02|146.19|143.39|144.91|142.11|0
1642745700000|2022-01-21 06:15:00|145.91|143.11|146.3|143.5|147|144.2|145.68|142.88|0
1642746000000|2022-01-21 06:20:00|146.17|143.37|147.8|145|148.11|145.31|146.12|143.32|0
1642746300000|2022-01-21 06:25:00|147.93|145.13|147.31|144.51|148.37|145.57|146.96|144.16|0
1642746600000|2022-01-21 06:30:00|148.02|145.22|149.17|146.37|149.26|146.46|147.22|144.42|0
1642746900000|2022-01-21 06:35:00|149.08|146.28|149.44|146.64|149.62|146.82|148.24|145.44|0
1642747200000|2022-01-21 06:40:00|149.35|146.55|149.3|146.5|150.42|147.62|149.26|146.46|0
1642747500000|2022-01-21 06:45:00|149.35|146.55|148.81|146.01|150.6|147.8|148.81|146.01|0
1642747800000|2022-01-21 06:50:00|148.85|146.05|146.59|143.79|148.85|146.05|146.23|143.43|0
1642748100000|2022-01-21 06:55:00|146.54|143.74|147.33|144.53|147.74|144.94|146.41|143.61|0
1642748400000|2022-01-21 07:00:00|147.03|144.23|145.3|142.5|147.11|144.31|145.26|142.46|0
1642748700000|2022-01-21 07:05:00|145.35|142.55|148.58|145.78|148.8|146|144.82|142.02|0
1642749000000|2022-01-21 07:10:00|148.49|145.69|149.51|146.71|149.96|147.16|148|145.2|0
1642749300000|2022-01-21 07:15:00|149.69|146.89|149.15|146.35|150.05|147.25|148.84|146.04|0
1642749600000|2022-01-21 07:20:00|149.2|146.4|150.59|147.79|150.95|148.15|148.98|146.18|0
1642749900000|2022-01-21 07:25:00|150.5|147.7|152.26|149.46|152.39|149.59|150.5|147.7|0
1642750200000|2022-01-21 07:30:00|152.16|149.36|148.79|145.99|152.35|149.55|148.79|145.99|0
1642750500000|2022-01-21 07:35:00|148.88|146.08|148.07|145.27|149.69|146.89|147.94|145.14|0
1642750800000|2022-01-21 07:40:00|148.16|145.36|148.61|145.81|149.33|146.53|147.98|145.18|0
1642751100000|2022-01-21 07:45:00|148.7|145.9|149.41|146.61|149.59|146.79|147.89|145.09|0
1642751400000|2022-01-21 07:50:00|149.5|146.7|149.5|146.7|150.26|147.46|149.41|146.61|0
1642751700000|2022-01-21 07:55:00|149.59|146.79|149.77|146.97|149.77|146.97|148.51|145.71|0
1642752000000|2022-01-21 08:00:00|149.68|146.88|149.41|146.61|150.13|147.33|147.98|145.18|0
1642752300000|2022-01-21 08:05:00|149.3|146.9|149.75|147.35|151.19|148.79|149.21|146.81|0
1642752600000|2022-01-21 08:10:00|149.84|147.44|146.61|144.21|149.84|147.44|146.44|144.04|0
1642752900000|2022-01-21 08:15:00|146.08|143.68|145.29|142.89|147.15|144.75|144.93|142.53|0
1642753200000|2022-01-21 08:20:00|145.2|142.8|146.17|143.77|146.61|144.21|144.93|142.53|0
1642753500000|2022-01-21 08:25:00|146.08|143.68|148.21|145.81|148.39|145.99|145.81|143.41|0
1642753800000|2022-01-21 08:30:00|148.03|145.63|149.56|147.16|149.65|147.25|147.05|144.65|0
1642754100000|2022-01-21 08:35:00|149.2|146.8|147.85|145.45|150.19|147.79|147.58|145.18|0
1642754400000|2022-01-21 08:40:00|148.03|145.63|147.32|144.92|148.57|146.17|147.14|144.74|0
1642754700000|2022-01-21 08:45:00|147.4|145|146.87|144.47|147.63|145.23|145.1|142.7|0
1642755000000|2022-01-21 08:50:00|146.78|144.38|149.05|146.65|149.19|146.79|146.34|143.94|0
1642755300000|2022-01-21 08:55:00|149.19|146.79|149.55|147.15|149.82|147.42|148.56|146.16|0
1642755600000|2022-01-21 09:00:00|149.46|147.06|148.65|146.25|149.82|147.42|147.84|145.44|0
1642755900000|2022-01-21 09:05:00|148.83|146.43|147.4|145|149.81|147.41|147.04|144.64|0
1642756200000|2022-01-21 09:10:00|147.31|144.91|145.08|142.68|147.4|145|144.73|142.33|0
1642756500000|2022-01-21 09:15:00|144.99|142.59|145.3|142.9|145.56|143.16|144.63|142.23|0
1642756800000|2022-01-21 09:20:00|145.61|143.21|146.89|144.49|147.3|144.9|145.34|142.94|0
1642757100000|2022-01-21 09:25:00|146.85|144.45|148.28|145.88|148.28|145.88|146.85|144.45|0
1642757400000|2022-01-21 09:30:00|148.32|145.92|148.32|145.92|149.04|146.64|147.92|145.52|0
1642757700000|2022-01-21 09:35:00|148.28|145.88|147.61|145.21|148.77|146.37|147.07|144.67|0
1642758000000|2022-01-21 09:40:00|147.56|145.16|148.32|145.92|148.99|146.59|147.16|144.76|0
1642758300000|2022-01-21 09:45:00|148.36|145.96|149.04|146.64|149.04|146.64|148.32|145.92|0
1642758600000|2022-01-21 09:50:00|148.99|146.59|150.21|147.81|150.66|148.26|148.81|146.41|0
1642758900000|2022-01-21 09:55:00|150.25|147.85|150.11|147.71|150.66|148.26|150.02|147.62|0
1642759200000|2022-01-21 10:00:00|150.07|147.67|149.07|146.67|150.3|147.9|148.76|146.36|0
1642759500000|2022-01-21 10:05:00|148.98|146.58|148.89|146.49|150.2|147.8|148.89|146.49|0
1642759800000|2022-01-21 10:10:00|148.85|146.45|148.49|146.09|149.39|146.99|148.31|145.91|0
1642760100000|2022-01-21 10:15:00|148.67|146.27|151.19|148.79|151.56|149.16|148.58|146.18|0
1642760400000|2022-01-21 10:20:00|151.1|148.7|151.78|149.38|153|150.6|149.17|146.77|0
1642760700000|2022-01-21 10:25:00|151.87|149.47|151.87|149.47|152.23|149.83|151.41|149.01|0
1642761000000|2022-01-21 10:30:00|151.82|149.42|150.14|147.74|152.89|150.49|150.14|147.74|0
1642761300000|2022-01-21 10:35:00|150.27|147.87|151.11|148.71|151.75|149.35|150.27|147.87|0
1642761600000|2022-01-21 10:40:00|151.2|148.8|151.75|149.35|151.84|149.44|150.93|148.53|0
1642761900000|2022-01-21 10:45:00|151.84|149.44|150.93|148.53|151.84|149.44|150.38|147.98|0
1642762200000|2022-01-21 10:50:00|151.11|148.71|150.29|147.89|151.47|149.07|150.29|147.89|0
1642762500000|2022-01-21 10:55:00|150.24|147.84|151.38|148.98|151.51|149.11|149.84|147.44|0
1642762800000|2022-01-21 11:00:00|151.29|148.89|150.24|147.84|151.29|148.89|149.84|147.44|0
1642763100000|2022-01-21 11:05:00|150.2|147.8|146.97|144.57|150.38|147.98|146.43|144.03|0
1642763400000|2022-01-21 11:10:00|147.19|144.79|146.7|144.3|147.81|145.41|146.35|143.95|0
1642763700000|2022-01-21 11:15:00|146.79|144.39|144.7|142.3|146.88|144.48|144|141.6|0
1642764000000|2022-01-21 11:20:00|144.66|142.26|143.25|140.85|145.32|142.92|143.17|140.77|0
1642764300000|2022-01-21 11:25:00|143.21|140.81|144.62|142.22|144.81|142.41|140.56|138.16|0
1642764600000|2022-01-21 11:30:00|144.67|142.27|143.52|141.12|144.67|142.27|143.09|140.69|0
1642764900000|2022-01-21 11:35:00|143.48|141.08|146.21|143.81|146.61|144.21|143.48|141.08|0
1642765200000|2022-01-21 11:40:00|146.3|143.9|145.28|142.88|146.3|143.9|144.44|142.04|0
1642765500000|2022-01-21 11:45:00|145.15|142.75|144.09|141.69|145.37|142.97|143.21|140.81|0
1642765800000|2022-01-21 11:50:00|143.96|141.56|144.4|142|144.57|142.17|143.34|140.94|0
1642766100000|2022-01-21 11:55:00|144.22|141.82|146.34|143.94|146.78|144.38|144.22|141.82|0
1642766400000|2022-01-21 12:00:00|146.43|144.03|144.04|141.64|146.52|144.12|143.87|141.47|0
1642766700000|2022-01-21 12:05:00|143.95|141.55|142.29|139.89|144.39|141.99|141.77|139.37|0
1642767000000|2022-01-21 12:10:00|142.24|139.84|142.33|139.93|142.55|140.15|140.73|138.33|0
1642767300000|2022-01-21 12:15:00|142.2|139.8|144.04|141.64|144.65|142.25|142.2|139.8|0
1642767600000|2022-01-21 12:20:00|144.08|141.68|144.39|141.99|145.18|142.78|144.04|141.64|0
1642767900000|2022-01-21 12:25:00|144.65|142.25|143.42|141.02|144.65|142.25|143.16|140.76|0
1642768200000|2022-01-21 12:30:00|143.33|140.93|141.23|138.83|143.68|141.28|140.54|138.14|0
1642768500000|2022-01-21 12:35:00|141.15|138.75|144.4|142|144.53|142.13|140.88|138.48|0
1642768800000|2022-01-21 12:40:00|144.31|141.91|142.64|140.24|144.31|141.91|142.38|139.98|0
1642769100000|2022-01-21 12:45:00|142.6|140.2|142.55|140.15|143.56|141.16|142.12|139.72|0
1642769400000|2022-01-21 12:50:00|142.64|140.24|141.63|139.23|143.51|141.11|141.51|139.11|0
1642769700000|2022-01-21 12:55:00|141.59|139.19|142.64|140.24|142.72|140.32|140.73|138.33|0
1642770000000|2022-01-21 13:00:00|142.72|140.32|141.5|139.1|142.81|140.41|141.24|138.84|0
1642770300000|2022-01-21 13:05:00|141.59|139.19|142.98|140.58|142.98|140.58|141.59|139.19|0
1642770600000|2022-01-21 13:10:00|143.07|140.67|142.19|139.79|143.24|140.84|141.07|138.67|0
1642770900000|2022-01-21 13:15:00|142.11|139.71|143.24|140.84|143.24|140.84|140.81|138.41|0
1642771200000|2022-01-21 13:20:00|143.33|140.93|144.03|141.63|144.56|142.16|143.11|140.71|0
1642771500000|2022-01-21 13:25:00|144.12|141.72|143.63|141.23|144.47|142.07|143.59|141.19|0
1642771800000|2022-01-21 13:30:00|143.68|141.28|141.93|139.53|143.94|141.54|141.93|139.53|0
1642772100000|2022-01-21 13:35:00|141.79|139.39|144.82|142.42|144.82|142.42|141.79|139.39|0
1642772400000|2022-01-21 13:40:00|144.46|142.06|144.2|141.8|144.99|142.59|143.23|140.83|0
1642772700000|2022-01-21 13:45:00|144.02|141.62|143.41|141.01|144.24|141.84|143.32|140.92|0
1642773000000|2022-01-21 13:50:00|143.67|141.27|143.14|140.74|144.28|141.88|142.97|140.57|0
1642773300000|2022-01-21 13:55:00|143.18|140.78|143.31|140.91|143.58|141.18|142.62|140.22|0
1642773600000|2022-01-21 14:00:00|143.4|141|142.79|140.39|144.37|141.97|142.79|140.39|0
1642773900000|2022-01-21 14:05:00|142.7|140.3|139.88|137.48|142.7|140.3|139.49|137.09|0
1642774200000|2022-01-21 14:10:00|139.75|137.35|140.78|138.38|140.87|138.47|139.41|137.01|0
1642774500000|2022-01-21 14:15:00|140.87|138.47|140.26|137.86|141.39|138.99|139.75|137.35|0
1642774800000|2022-01-21 14:20:00|140.35|137.95|142.17|139.77|142.17|139.77|139.83|137.43|0
1642775100000|2022-01-21 14:25:00|142.52|140.12|146.52|144.12|146.57|144.17|142.43|140.03|0
1642775400000|2022-01-21 14:30:00|146.66|144.26|149.61|147.21|151.22|148.82|144.44|142.04|0
1642775700000|2022-01-21 14:35:00|149.16|146.76|145.06|142.66|149.88|147.48|144.53|142.13|0
1642776000000|2022-01-21 14:40:00|144.97|142.57|140.08|137.68|145.5|143.1|139.91|137.51|0
1642776300000|2022-01-21 14:45:00|140.16|137.76|144.7|142.3|146.83|144.43|139.52|137.12|0
1642776600000|2022-01-21 14:50:00|144.08|141.68|139.46|137.06|145.76|143.36|137.17|134.77|0
1642776900000|2022-01-21 14:55:00|138.86|136.46|139.38|136.98|140.41|138.01|137.49|135.09|0
1642777200000|2022-01-21 15:00:00|138.77|136.37|138.34|135.94|141.11|138.71|133.51|131.11|0
1642777500000|2022-01-21 15:05:00|138.42|136.02|139.83|137.43|142.21|139.81|138.25|135.85|0
1642777800000|2022-01-21 15:10:00|139.27|136.87|134.29|131.89|139.27|136.87|133.37|130.97|0
1642778100000|2022-01-21 15:15:00|134.12|131.72|134.03|131.63|136.22|133.82|133.66|131.26|0
1642778400000|2022-01-21 15:20:00|133.95|131.55|136.54|134.14|137.47|135.07|127.15|124.75|0
1642778700000|2022-01-21 15:25:00|136.28|133.88|138.2|135.8|142|139.6|136.28|133.88|0
1642779000000|2022-01-21 15:30:00|138.62|136.22|146.71|144.31|147.42|145.02|137.26|134.86|0
1642779300000|2022-01-21 15:35:00|146.62|144.22|142.27|139.87|150.52|148.12|142.1|139.7|0
1642779600000|2022-01-21 15:40:00|141.75|139.35|144.74|142.34|144.74|142.34|139.59|137.19|0
1642779900000|2022-01-21 15:45:00|144.65|142.25|147.75|145.35|147.93|145.53|142.16|139.76|0
1642780200000|2022-01-21 15:50:00|148.77|146.37|154.17|151.77|154.26|151.86|148.64|146.24|0
1642780500000|2022-01-21 15:55:00|153.71|151.31|149.39|146.99|153.71|151.31|147.06|144.66|0
1642780800000|2022-01-21 16:00:00|149.3|146.9|147.77|145.37|149.84|147.44|146.26|143.86|0
1642781100000|2022-01-21 16:05:00|148.04|145.64|152.64|150.24|153.55|151.15|147.69|145.29|0
1642781400000|2022-01-21 16:10:00|152.73|150.33|148.93|146.53|152.82|150.42|148.22|145.82|0
1642781700000|2022-01-21 16:15:00|149.38|146.98|151.49|149.09|152.22|149.82|147.59|145.19|0
1642782000000|2022-01-21 16:20:00|151.4|149|155.33|152.93|156.8|154.4|150.32|147.92|0
1642782300000|2022-01-21 16:25:00|155.23|152.83|153.69|151.29|155.6|153.2|151.32|148.92|0
1642782600000|2022-01-21 16:30:00|153.23|150.83|151.31|148.91|153.23|150.83|148.52|146.12|0
1642782900000|2022-01-21 16:35:00|151.59|149.19|144.95|142.55|152.04|149.64|144.6|142.2|0
1642783200000|2022-01-21 16:40:00|145.04|142.64|144.69|142.29|145.84|143.44|143.9|141.5|0
1642783500000|2022-01-21 16:45:00|145.22|142.82|143.41|141.01|145.66|143.26|138.57|136.17|0
1642783800000|2022-01-21 16:50:00|143.15|140.75|140.88|138.48|144.29|141.89|140.28|137.88|0
1642784100000|2022-01-21 16:55:00|140.62|138.22|143.32|140.92|143.84|141.44|140.62|138.22|0
1642784400000|2022-01-21 17:00:00|143.41|141.01|142.7|140.3|144.55|142.15|141.49|139.09|0
1642784700000|2022-01-21 17:05:00|142.53|140.13|142.7|140.3|145.07|142.67|142.01|139.61|0
1642785000000|2022-01-21 17:10:00|142.44|140.04|140.79|138.39|142.88|140.48|138.98|136.58|0
1642785300000|2022-01-21 17:15:00|140.62|138.22|139.41|137.01|141.92|139.52|138.38|135.98|0
1642785600000|2022-01-21 17:20:00|139.07|136.67|139.87|137.47|139.87|137.47|135.73|133.33|0
1642785900000|2022-01-21 17:25:00|139.78|137.38|139.26|136.86|141.68|139.28|138.83|136.43|0
1642786200000|2022-01-21 17:30:00|139.17|136.77|139.52|137.12|139.95|137.55|137.72|135.32|0
1642786500000|2022-01-21 17:35:00|140.21|137.81|138.23|135.83|141.68|139.28|136.01|133.61|0
1642786800000|2022-01-21 17:40:00|138.14|135.74|137.37|134.97|139.95|137.55|137.12|134.72|0
1642787100000|2022-01-21 17:45:00|137.12|134.72|135.08|132.68|139.51|137.11|134.91|132.51|0
1642787400000|2022-01-21 17:50:00|135.2|132.8|135.58|133.18|136.69|134.29|134.57|132.17|0
1642787700000|2022-01-21 17:55:00|135.25|132.85|136.6|134.2|137.62|135.22|134.24|131.84|0
1642788000000|2022-01-21 18:00:00|136.39|133.99|135.92|133.52|138.48|136.08|135.24|132.84|0
1642788300000|2022-01-21 18:05:00|136.09|133.69|136.17|133.77|137.45|135.05|135.5|133.1|0
1642788600000|2022-01-21 18:10:00|136.6|134.2|140.45|138.05|141.23|138.83|136.38|133.98|0
1642788900000|2022-01-21 18:15:00|140.11|137.71|136.51|134.11|140.37|137.97|135.75|133.35|0
1642789200000|2022-01-21 18:20:00|136.42|134.02|133.9|131.5|136.42|134.02|131.39|128.99|0
1642789500000|2022-01-21 18:25:00|133.86|131.46|134.82|132.42|135.91|133.51|133.15|130.75|0
1642789800000|2022-01-21 18:30:00|134.65|132.25|136.42|134.02|137.61|135.21|134.06|131.66|0
1642790100000|2022-01-21 18:35:00|136.33|133.93|137.95|135.55|139.87|137.47|135.24|132.84|0
1642790400000|2022-01-21 18:40:00|138.12|135.72|138.97|136.57|140.35|137.95|137.65|135.25|0
1642790700000|2022-01-21 18:45:00|139.01|136.61|139.66|137.26|139.66|137.26|136.25|133.85|0
1642791000000|2022-01-21 18:50:00|139.23|136.83|139.92|137.52|141.91|139.51|138.55|136.15|0
1642791300000|2022-01-21 18:55:00|139.83|137.43|136.51|134.11|140.18|137.78|135.25|132.85|0
1642791600000|2022-01-21 19:00:00|136.43|134.03|137.78|135.38|138.2|135.8|136|133.6|0
1642791900000|2022-01-21 19:05:00|137.61|135.21|136.93|134.53|140.09|137.69|136.93|134.53|0
1642792200000|2022-01-21 19:10:00|137.14|134.74|137.35|134.95|138.8|136.4|136.55|134.15|0
1642792500000|2022-01-21 19:15:00|137.22|134.82|137.01|134.61|138.97|136.57|136.84|134.44|0
1642792800000|2022-01-21 19:20:00|137.26|134.86|139.05|136.65|139.22|136.82|135.74|133.34|0
1642793100000|2022-01-21 19:25:00|138.88|136.48|133.48|131.08|138.88|136.48|133.15|130.75|0
1642793400000|2022-01-21 19:30:00|133.4|131|133.65|131.25|134.31|131.91|132.48|130.08|0
1642793700000|2022-01-21 19:35:00|133.6|131.2|135.4|133|135.82|133.42|132.23|129.83|0
1642794000000|2022-01-21 19:40:00|135.32|132.92|134.23|131.83|136.66|134.26|133.89|131.49|0
1642794300000|2022-01-21 19:45:00|134.14|131.74|135.14|132.74|135.65|133.25|134.06|131.66|0
1642794600000|2022-01-21 19:50:00|135.06|132.66|132.64|130.24|135.06|132.66|132.15|129.75|0
1642794900000|2022-01-21 19:55:00|132.56|130.16|128.78|126.38|133.06|130.66|128.78|126.38|0
1642795200000|2022-01-21 20:00:00|129.11|126.71|126.33|123.93|130.58|128.18|123.87|121.47|0
1642795500000|2022-01-21 20:05:00|126.41|124.01|125.67|123.27|126.55|124.15|124.79|122.39|0
1642795800000|2022-01-21 20:10:00|125.59|123.19|125.91|123.51|126.15|123.75|123.76|121.36|0
1642796100000|2022-01-21 20:15:00|125.67|123.27|127.84|125.44|129.79|127.39|124.11|121.71|0
1642796400000|2022-01-21 20:20:00|127.8|125.4|125.99|123.59|127.8|125.4|124.55|122.15|0
1642796700000|2022-01-21 20:25:00|125.91|123.51|124.15|121.75|126.15|123.75|122.41|120.01|0
1642797000000|2022-01-21 20:30:00|123.91|121.51|125.58|123.18|127.51|125.11|123.75|121.35|0
1642797300000|2022-01-21 20:35:00|125.5|123.1|128.16|125.76|128.24|125.84|125.5|123.1|0
1642797600000|2022-01-21 20:40:00|128|125.6|129.05|126.65|132.5|130.1|128|125.6|0
1642797900000|2022-01-21 20:45:00|128.64|126.24|129.46|127.06|130.36|127.96|126.94|124.54|0
1642798200000|2022-01-21 20:50:00|129.21|126.81|123.75|121.35|129.21|126.81|123.43|121.03|0
1642798500000|2022-01-21 20:55:00|124.38|121.98|124.29|121.89|129.1|126.7|123.9|121.5|0
1642798800000|2022-01-21 21:00:00|124.69|122.29|124.6|122.2|125.56|123.16|123.26|120.86|0
1642799100000|2022-01-21 21:05:00|124.68|122.28|123.1|120.7|125.16|122.76|122.95|120.55|0
1642799400000|2022-01-21 21:10:00|123.26|120.86|123.34|120.94|123.81|121.41|122.32|119.92|0
1643011500000|2022-01-24 08:05:00|132.39|129.99|132.85|130.45|132.89|130.49|131.24|128.84|0
1643011800000|2022-01-24 08:10:00|132.64|130.24|134.34|131.94|134.59|132.19|132.52|130.12|0
1643012100000|2022-01-24 08:15:00|134.01|131.61|135.34|132.94|136.1|133.7|134.01|131.61|0
1643012400000|2022-01-24 08:20:00|135.26|132.86|135.17|132.77|136.1|133.7|135.09|132.69|0
1643012700000|2022-01-24 08:25:00|135.09|132.69|135.26|132.86|135.59|133.19|134.09|131.69|0
1643013000000|2022-01-24 08:30:00|135.42|133.02|134|131.6|135.67|133.27|133.92|131.52|0
1643013300000|2022-01-24 08:35:00|133.96|131.56|134.25|131.85|134.46|132.06|133.33|130.93|0
1643013600000|2022-01-24 08:40:00|134.17|131.77|132.38|129.98|134.67|132.27|132.38|129.98|0
1643013900000|2022-01-24 08:45:00|132.5|130.1|133.25|130.85|134.41|132.01|132.17|129.77|0
1643014200000|2022-01-24 08:50:00|133.08|130.68|131.27|128.87|133.25|130.85|131.18|128.78|0
1643014500000|2022-01-24 08:55:00|131.1|128.7|129.79|127.39|131.43|129.03|129.55|127.15|0
1643014800000|2022-01-24 09:00:00|129.67|127.27|130.36|127.96|130.36|127.96|129.34|126.94|0
1643015100000|2022-01-24 09:05:00|130.28|127.88|130.44|128.04|131.3|128.9|129.3|126.9|0
1643015400000|2022-01-24 09:10:00|130.2|127.8|129.79|127.39|130.48|128.08|129.22|126.82|0
1643015700000|2022-01-24 09:15:00|129.87|127.47|128.4|126|129.87|127.47|128.24|125.84|0
1643016000000|2022-01-24 09:20:00|128.49|126.09|127.35|124.95|128.52|126.12|126.95|124.55|0
1643016300000|2022-01-24 09:25:00|127.51|125.11|129.76|127.36|131.9|129.5|126.19|123.79|0
1643016600000|2022-01-24 09:30:00|129.6|127.2|129.68|127.28|130.42|128.02|129.48|127.08|0
1643016900000|2022-01-24 09:35:00|129.76|127.36|129.44|127.04|130.66|128.26|129.36|126.96|0
1643017200000|2022-01-24 09:40:00|129.39|126.99|129.43|127.03|130.25|127.85|128.87|126.47|0
1643017500000|2022-01-24 09:45:00|129.35|126.95|129.27|126.87|129.35|126.95|127.9|125.5|0
1643017800000|2022-01-24 09:50:00|129.35|126.95|129.51|127.11|130.73|128.33|129.19|126.79|0
1643018100000|2022-01-24 09:55:00|129.67|127.27|129.43|127.03|130.16|127.76|128.9|126.5|0
1643018400000|2022-01-24 10:00:00|129.39|126.99|127.57|125.17|129.43|127.03|127.25|124.85|0
1643018700000|2022-01-24 10:05:00|127.81|125.41|125.61|123.21|128.25|125.85|125.53|123.13|0
1643019000000|2022-01-24 10:10:00|125.53|123.13|124.22|121.82|125.57|123.17|123.67|121.27|0
1643019300000|2022-01-24 10:15:00|124.14|121.74|124.11|121.71|126.35|123.95|121.05|118.65|0
1643019600000|2022-01-24 10:20:00|123.99|121.59|121.38|118.98|125.1|122.7|121.34|118.94|0
1643019900000|2022-01-24 10:25:00|121.42|119.02|121.03|118.63|122.58|120.18|120.87|118.47|0
1643020200000|2022-01-24 10:30:00|121.1|118.7|122.03|119.63|123.05|120.65|120.14|117.74|0
1643020500000|2022-01-24 10:35:00|122.11|119.71|121.57|119.17|122.5|120.1|121.26|118.86|0
1643020800000|2022-01-24 10:40:00|121.49|119.09|118.95|116.55|122.03|119.63|117.91|115.51|0
1643021100000|2022-01-24 10:45:00|119.02|116.62|119.25|116.85|120.63|118.23|118.33|115.93|0
1643021400000|2022-01-24 10:50:00|119.48|117.08|119.94|117.54|120.09|117.69|118.52|116.12|0
1643021700000|2022-01-24 10:55:00|119.78|117.38|121.57|119.17|125.37|122.97|119.63|117.23|0
1643022000000|2022-01-24 11:00:00|121.65|119.25|121.65|119.25|122.58|120.18|120.95|118.55|0
1643022300000|2022-01-24 11:05:00|121.6|119.2|124.07|121.67|124.07|121.67|121.57|119.17|0
1643022600000|2022-01-24 11:10:00|123.99|121.59|124.86|122.46|124.86|122.46|123.99|121.59|0
1643022900000|2022-01-24 11:15:00|124.78|122.38|121.72|119.32|125.41|123.01|121.64|119.24|0
1643023200000|2022-01-24 11:20:00|121.8|119.4|123.12|120.72|123.2|120.8|121.44|119.04|0
1643023500000|2022-01-24 11:25:00|123.2|120.8|121.4|119|123.83|121.43|121.02|118.62|0
1643023800000|2022-01-24 11:30:00|121.25|118.85|121.48|119.08|121.79|119.39|121.02|118.62|0
1643024100000|2022-01-24 11:35:00|121.4|119|123.04|120.64|123.27|120.87|120.86|118.46|0
1643024400000|2022-01-24 11:40:00|123.12|120.72|123.04|120.64|124.21|121.81|122.8|120.4|0
1643024700000|2022-01-24 11:45:00|123.11|120.71|124.76|122.36|125.2|122.8|123.04|120.64|0
1643025000000|2022-01-24 11:50:00|124.8|122.4|123.61|121.21|127.22|124.82|123.23|120.83|0
1643025300000|2022-01-24 11:55:00|123.57|121.17|124.24|121.84|124.32|121.92|123.29|120.89|0
1643025600000|2022-01-24 12:00:00|124.55|122.15|121.53|119.13|125.07|122.67|121.53|119.13|0
1643025900000|2022-01-24 12:05:00|121.65|119.25|120.82|118.42|123.06|120.66|119.36|116.96|0
1643026200000|2022-01-24 12:10:00|120.98|118.58|120.75|118.35|121.6|119.2|120.13|117.73|0
1643026500000|2022-01-24 12:15:00|120.82|118.42|120.94|118.54|122.1|119.7|120.43|118.03|0
1643026800000|2022-01-24 12:20:00|120.9|118.5|120.59|118.19|120.9|118.5|119.16|116.76|0
1643027100000|2022-01-24 12:25:00|120.66|118.26|120.78|118.38|121.75|119.35|120.47|118.07|0
1643027400000|2022-01-24 12:30:00|120.66|118.26|119.04|116.64|121.91|119.51|119.04|116.64|0
1643027700000|2022-01-24 12:35:00|119.12|116.72|119.12|116.72|120.2|117.8|118.81|116.41|0
1643028000000|2022-01-24 12:40:00|119.2|116.8|117.51|115.11|119.27|116.87|117.51|115.11|0
1643028300000|2022-01-24 12:45:00|117.59|115.19|118.2|115.8|119.27|116.87|117.59|115.19|0
1643028600000|2022-01-24 12:50:00|118.27|115.87|118.08|115.68|118.35|115.95|117.13|114.73|0
1643028900000|2022-01-24 12:55:00|118.35|115.95|117.74|115.34|119.04|116.64|117.74|115.34|0
1643029200000|2022-01-24 13:00:00|117.66|115.26|117.03|114.63|117.66|115.26|112.94|110.54|0
1643029500000|2022-01-24 13:05:00|117.18|114.78|118.77|116.37|118.77|116.37|116.95|114.55|0
1643029800000|2022-01-24 13:10:00|118.54|116.14|117.78|115.38|118.7|116.3|116.87|114.47|0
1643030100000|2022-01-24 13:15:00|117.71|115.31|115.97|113.57|118.47|116.07|115.82|113.42|0
1643030400000|2022-01-24 13:20:00|116.12|113.72|113.95|111.55|116.27|113.87|113.8|111.4|0
1643030700000|2022-01-24 13:25:00|113.8|111.4|115.89|113.49|116.86|114.46|113.14|110.74|0
1643031000000|2022-01-24 13:30:00|115.81|113.41|114.77|112.37|115.85|113.45|114.4|112|0
1643031300000|2022-01-24 13:35:00|115.07|112.67|113.66|111.26|115.07|112.67|112.19|109.79|0
1643031600000|2022-01-24 13:40:00|114.03|111.63|114.86|112.46|115.6|113.2|113|110.6|0
1643031900000|2022-01-24 13:45:00|114.78|112.38|115.37|112.97|116.27|113.87|114.41|112.01|0
1643032200000|2022-01-24 13:50:00|115.08|112.68|114.48|112.08|116.26|113.86|114.48|112.08|0
1643032500000|2022-01-24 13:55:00|114.63|112.23|111.55|109.15|114.93|112.53|111.41|109.01|0
1643032800000|2022-01-24 14:00:00|110.61|108.21|112.62|110.22|112.91|110.51|106.93|104.53|0
1643033100000|2022-01-24 14:05:00|112.77|110.37|110.13|107.73|112.84|110.44|107.74|105.34|0
1643033400000|2022-01-24 14:10:00|110.06|107.66|113.45|111.05|113.6|111.2|109.78|107.38|0
1643033700000|2022-01-24 14:15:00|113.49|111.09|114.05|111.65|115.67|113.27|113.3|110.9|0
1643034000000|2022-01-24 14:20:00|114.02|111.62|113.54|111.14|114.13|111.73|112.53|110.13|0
1643034300000|2022-01-24 14:25:00|113.61|111.21|115.68|113.28|116.18|113.78|112.89|110.49|0
1643034600000|2022-01-24 14:30:00|115.46|113.06|116.12|113.72|117.23|114.83|112.33|109.93|0
1643034900000|2022-01-24 14:35:00|115.31|112.91|115.77|113.37|119.22|116.82|111.9|109.5|0
1643035200000|2022-01-24 14:40:00|115.99|113.59|110.43|106.11|117.77|115.37|110|105.68|0
1643035500000|2022-01-24 14:45:00|109.61|105.29|108.33|105.93|111.18|108.78|107.56|104.06|0
1643035800000|2022-01-24 14:50:00|108.4|106|105.31|102.91|108.4|106|104.23|101.83|0
1643036100000|2022-01-24 14:55:00|105.1|102.7|107.1|104.7|111.61|109.21|104.69|102.29|0
1643036400000|2022-01-24 15:00:00|106.69|104.29|105.41|103.01|113.51|111.11|105.07|102.67|0
1643036700000|2022-01-24 15:05:00|105.35|102.95|102.64|98.32|106.8|104.4|101.74|98.32|0
1643037000000|2022-01-24 15:10:00|102.24|97.92|107.32|103.96|107.46|105.03|95.59|93.19|0
1643037300000|2022-01-24 15:15:00|107.53|104.17|102.63|99.27|108.08|104.72|102.63|99.27|0
1643037600000|2022-01-24 15:20:00|102.53|99.17|109.17|105.81|109.17|105.81|102.5|99.14|0
1643037900000|2022-01-24 15:25:00|109.1|105.74|109.17|105.81|112.38|109.02|108.68|105.32|0
1643038200000|2022-01-24 15:30:00|109.27|105.91|108.72|105.36|116.96|113.6|108.09|104.73|0
1643038500000|2022-01-24 15:35:00|108.23|104.87|112.07|108.71|114.16|110.8|106.7|103.34|0
1643038800000|2022-01-24 15:40:00|111.72|108.36|111.76|108.4|112.01|108.65|109.77|106.41|0
1643039100000|2022-01-24 15:45:00|111.51|108.15|104.92|101.56|111.8|108.44|103.49|100.13|0
1643039400000|2022-01-24 15:50:00|104.82|101.46|105.88|102.52|112.53|109.17|102.33|98.97|0
1643039700000|2022-01-24 15:55:00|105.81|102.45|101.82|98.46|106.09|102.73|101.45|98.09|0
1643040000000|2022-01-24 16:00:00|102.36|99|100.35|97.95|102.36|99.64|99.32|96.92|0
1643040300000|2022-01-24 16:05:00|100.25|97.85|98.48|96.08|100.25|97.85|97.89|95.49|0
1643040600000|2022-01-24 16:10:00|98.55|96.15|97.98|95.58|99.44|97.04|95|92.6|0
1643040900000|2022-01-24 16:15:00|97.65|95.25|99.04|96.64|99.81|97.41|97.03|94.63|0
1643041200000|2022-01-24 16:20:00|99.07|96.67|98.74|96.34|102.02|99.62|98.47|96.07|0
1643041500000|2022-01-24 16:25:00|99.34|96.94|100.67|98.27|100.67|98.27|97.84|95.44|0
1643041800000|2022-01-24 16:30:00|100.74|98.34|99.33|96.93|101.44|99.04|98.47|96.07|0
1643042100000|2022-01-24 16:35:00|99.2|96.8|98.1|95.7|99.96|97.56|95.27|92.87|0
1643042400000|2022-01-24 16:40:00|98.17|95.77|95.65|92.29|98.36|95.96|94.21|91.53|0
1643042700000|2022-01-24 16:45:00|95.72|92.36|92.63|89.27|98.31|94.95|92.6|89.24|0
1643043000000|2022-01-24 16:50:00|92.13|88.77|97.86|94.5|97.92|94.56|92.13|88.77|0
1643043300000|2022-01-24 16:55:00|98.28|94.92|99.01|96.61|99.23|96.61|96.66|93.65|0
1643043600000|2022-01-24 17:00:00|98.84|96.44|95.18|92.78|98.84|96.44|94.92|92.52|0
1643043900000|2022-01-24 17:05:00|95.47|93.07|93.72|91.32|97.47|95.07|93.28|90.88|0
1643044200000|2022-01-24 17:10:00|93.79|91.39|93.42|91.02|95.77|93.37|90.71|88.31|0
1643044500000|2022-01-24 17:15:00|93.35|90.95|93.31|90.91|93.81|91.41|89.49|87.09|0
1643044800000|2022-01-24 17:20:00|92.41|90.01|93.23|90.83|96.66|94.26|92.23|89.83|0
1643045100000|2022-01-24 17:25:00|93.48|91.08|92.65|90.25|96.64|94.24|90.82|88.42|0
1643045400000|2022-01-24 17:30:00|92.59|90.19|92.61|90.21|93.34|90.94|90.91|88.51|0
1643045700000|2022-01-24 17:35:00|92.83|90.43|91.9|89.5|92.83|90.43|89.8|87.4|0
1643046000000|2022-01-24 17:40:00|91.4|89|95.42|93.02|96.13|93.73|89.74|87.34|0
1643046300000|2022-01-24 17:45:00|95.74|93.34|96.57|94.17|97.35|94.95|95.07|92.67|0
1643046600000|2022-01-24 17:50:00|96.25|93.85|100.82|98.42|101.02|98.62|94.47|92.07|0
1643046900000|2022-01-24 17:55:00|100.95|98.55|95.8|93.4|107.22|104.82|95.03|92.63|0
1643047200000|2022-01-24 18:00:00|95.87|93.47|97.17|94.77|97.17|94.77|94.13|91.73|0
1643047500000|2022-01-24 18:05:00|96.97|94.57|100.17|97.77|102.22|99.82|95.67|93.27|0
1643047800000|2022-01-24 18:10:00|100.3|97.9|103.03|100.63|103.03|100.63|99.6|97.2|0
1643048100000|2022-01-24 18:15:00|102.89|100.49|105.41|103.01|105.76|103.36|101.16|98.76|0
1643048400000|2022-01-24 18:20:00|105.27|102.87|99.38|96.98|105.76|103.36|99.38|96.98|0
1643048700000|2022-01-24 18:25:00|99.64|97.24|99.19|96.79|101.65|99.25|96.77|94.37|0
1643049000000|2022-01-24 18:30:00|99.06|96.66|105.6|103.2|106.57|104.17|98.73|96.33|0
1643049300000|2022-01-24 18:35:00|105.25|102.85|105.46|103.06|105.8|103.4|100.91|98.51|0
1643049600000|2022-01-24 18:40:00|105.53|103.13|102.79|100.39|105.8|103.4|101.78|99.38|0
1643049900000|2022-01-24 18:45:00|102.96|100.56|109.36|106.96|109.36|106.96|102.96|100.56|0
1643050200000|2022-01-24 18:50:00|109.5|107.1|110.71|108.31|111.5|109.1|108.38|105.98|0
1643050500000|2022-01-24 18:55:00|110.85|108.45|107.49|105.09|112.14|109.74|104.22|101.82|0
1643050800000|2022-01-24 19:00:00|107.77|105.37|108.7|106.3|112.45|110.05|107.42|105.02|0
1643051100000|2022-01-24 19:05:00|108.55|106.15|109.7|107.3|111|108.6|108.3|105.9|0
1643051400000|2022-01-24 19:10:00|109.91|107.51|111.62|109.22|113.27|110.87|106.07|103.67|0
1643051700000|2022-01-24 19:15:00|112.05|109.65|110.34|107.94|113.02|110.62|108.99|106.59|0
1643052000000|2022-01-24 19:20:00|109.49|107.09|99.47|97.07|109.67|107.27|99.47|97.07|0
1643052300000|2022-01-24 19:25:00|99.07|96.67|100.31|97.91|101.84|99.44|99.01|96.61|0
1643052600000|2022-01-24 19:30:00|100.04|97.64|100.08|97.68|104.03|101.63|100.04|97.64|0
1643052900000|2022-01-24 19:35:00|100.68|98.28|97.14|94.74|101.09|98.69|95.83|93.43|0
1643053200000|2022-01-24 19:40:00|97.28|94.88|96.91|94.51|98.27|95.87|96.32|93.92|0
1643053500000|2022-01-24 19:45:00|96.81|94.41|101.01|98.61|101.42|99.02|93.17|90.77|0
1643053800000|2022-01-24 19:50:00|101.08|98.68|101.98|99.58|104.13|101.73|98.08|95.68|0
1643054100000|2022-01-24 19:55:00|102.05|99.65|105.88|103.48|106.27|103.87|100.32|97.92|0
1643054400000|2022-01-24 20:00:00|105.43|103.03|107.22|104.82|109.31|106.91|105.43|103.03|0
1643054700000|2022-01-24 20:05:00|107.32|104.92|104.45|102.05|110.64|108.24|101.89|99.49|0
1643055000000|2022-01-24 20:10:00|104.38|101.98|108.69|106.29|108.84|106.44|104.38|101.98|0
1643055300000|2022-01-24 20:15:00|108.66|106.26|105.92|103.52|112.1|109.7|105.29|102.89|0
1643055600000|2022-01-24 20:20:00|106.27|103.87|109.21|106.81|113.8|111.4|106.27|103.87|0
1643055900000|2022-01-24 20:25:00|109.36|106.96|109.72|107.32|112.35|109.95|107.06|104.66|0
1643056200000|2022-01-24 20:30:00|109.21|106.81|122.03|119.63|122.03|119.63|107.49|105.09|0
1643056500000|2022-01-24 20:35:00|122.19|119.79|124.01|121.61|124.21|121.81|119.42|117.02|0
1643056800000|2022-01-24 20:40:00|123.55|121.15|112.73|110.33|124.52|122.12|109.29|106.89|0
1643057100000|2022-01-24 20:45:00|112.91|110.51|120.95|118.55|121.07|118.67|112.91|110.51|0
1643057400000|2022-01-24 20:50:00|120.99|118.59|129.25|126.85|130.87|128.47|120.99|118.59|0
1643057700000|2022-01-24 20:55:00|128.6|126.2|131.77|129.37|133.41|131.01|126.04|123.64|0
1643058000000|2022-01-24 21:00:00|131.69|129.29|130.46|128.06|131.69|129.29|128.92|126.52|0
1643058300000|2022-01-24 21:05:00|130.3|127.9|128.19|125.79|130.3|127.9|127.79|125.39|0
1643058600000|2022-01-24 21:10:00|127.87|125.47|132.17|129.77|133|130.6|127.87|125.47|0
1643058900000|2022-01-24 21:15:00|132.99|130.19|132.86|130.06|134.02|131.22|132.82|130.02|0
1643059200000|2022-01-24 21:20:00|133.03|130.23|132.45|129.65|133.81|131.01|132.24|129.44|0
1643059500000|2022-01-24 21:25:00|132.53|129.73|131.38|128.58|132.53|129.73|131.14|128.34|0
1643059800000|2022-01-24 21:30:00|131.34|128.54|131.38|128.58|131.91|129.11|130.61|127.81|0
1643060100000|2022-01-24 21:35:00|131.22|128.42|130.97|128.17|131.3|128.5|130.65|127.85|0
1643060400000|2022-01-24 21:40:00|130.89|128.09|130.4|127.6|131.46|128.66|130.24|127.44|0
1643060700000|2022-01-24 21:45:00|130.44|127.64|132.11|129.31|132.2|129.4|130.44|127.64|0
1643061000000|2022-01-24 21:50:00|132.07|129.27|134.05|131.25|134.09|131.29|132.07|129.27|0
1643061300000|2022-01-24 21:55:00|134.17|131.37|133.05|130.25|134.17|131.37|133.01|130.21|0
1643061600000|2022-01-24 22:00:00|133.32|130.52|132.89|130.09|133.39|130.59|132.62|129.82|0
1643061900000|2022-01-24 22:05:00|132.84|130.04|132.62|129.82|132.89|130.09|132.45|129.65|0
1643062200000|2022-01-24 22:10:00|132.58|129.78|132.84|130.04|133.01|130.21|132.55|129.75|0
1643062500000|2022-01-24 22:15:00|132.88|130.08|132.6|129.8|132.99|130.19|132.5|129.7|0
1643062800000|2022-01-24 22:20:00|132.58|129.78|132.35|129.55|132.72|129.92|132.35|129.55|0
1643063100000|2022-01-24 22:25:00|132.31|129.51|132.29|129.49|132.57|129.77|132.29|129.49|0
1643063400000|2022-01-24 22:30:00|132.32|129.52|132|129.2|132.35|129.55|131.99|129.19|0
1643063700000|2022-01-24 22:35:00|131.99|129.19|132.02|129.22|132.05|129.25|131.95|129.15|0
1643064000000|2022-01-24 22:40:00|131.91|129.11|131.29|128.49|131.96|129.16|131.28|128.48|0
1643064300000|2022-01-24 22:45:00|131.33|128.53|131.39|128.59|131.5|128.7|131.18|128.38|0
1643064600000|2022-01-24 22:50:00|131.36|128.56|131.85|129.05|131.95|129.15|131.26|128.46|0
1643064900000|2022-01-24 22:55:00|131.84|129.04|131.9|129.1|132.39|129.59|131.84|129.04|0
1643065200000|2022-01-24 23:00:00|131.23|128.43|130.21|127.41|132.17|129.37|130.01|127.21|0
1643065500000|2022-01-24 23:05:00|130.05|127.25|130.62|127.82|132.09|129.29|130.05|127.25|0
1643065800000|2022-01-24 23:10:00|130.9|128.1|131.92|129.12|132.49|129.69|130.45|127.65|0
1643066100000|2022-01-24 23:15:00|132.08|129.28|130.94|128.14|132.49|129.69|130.45|127.65|0
1643066400000|2022-01-24 23:20:00|130.9|128.1|130.66|127.86|132.21|129.41|130.45|127.65|0
1643066700000|2022-01-24 23:25:00|130.74|127.94|128.64|125.84|130.98|128.18|128.64|125.84|0
1643067000000|2022-01-24 23:30:00|128.8|126|127.52|124.72|128.88|126.08|126.4|123.6|0
1643067300000|2022-01-24 23:35:00|127.6|124.8|129.08|126.28|129.36|126.56|127.52|124.72|0
1643067600000|2022-01-24 23:40:00|129.12|126.32|130.33|127.53|130.41|127.61|129.04|126.24|0
1643067900000|2022-01-24 23:45:00|130.37|127.57|130.57|127.77|131.06|128.26|130.08|127.28|0
1643068200000|2022-01-24 23:50:00|130.44|127.64|131.5|128.7|132.03|129.23|129.6|126.8|0
1643068500000|2022-01-24 23:55:00|131.46|128.66|132.23|129.43|132.44|129.64|130.73|127.93|0
1643068800000|2022-01-25 00:00:00|132.36|129.56|129.83|127.03|133.09|130.29|129.67|126.87|0
1643069100000|2022-01-25 00:05:00|129.51|126.71|127.27|124.47|129.51|126.71|127.19|124.39|0
1643069400000|2022-01-25 00:10:00|127.19|124.39|128.78|125.98|129.03|126.23|127.11|124.31|0
1643069700000|2022-01-25 00:15:00|128.82|126.02|129.35|126.55|130.23|127.43|128.54|125.74|0
1643070000000|2022-01-25 00:20:00|129.43|126.63|127.74|124.94|129.46|126.66|127.7|124.9|0
1643070300000|2022-01-25 00:25:00|127.62|124.82|127.7|124.9|128.3|125.5|126.7|123.9|0
1643070600000|2022-01-25 00:30:00|127.82|125.02|129.9|127.1|130.63|127.83|127.82|125.02|0
1643070900000|2022-01-25 00:35:00|129.82|127.02|127.73|124.93|129.82|127.02|127.41|124.61|0
1643071200000|2022-01-25 00:40:00|127.81|125.01|126.97|124.17|128.85|126.05|126.46|123.66|0
1643071500000|2022-01-25 00:45:00|127.01|124.21|125.74|122.94|127.09|124.29|125.74|122.94|0
1643071800000|2022-01-25 00:50:00|125.82|123.02|123.93|121.13|125.82|123.02|123.54|120.74|0
1643072100000|2022-01-25 00:55:00|124.05|121.25|121.14|118.34|124.05|121.25|120.79|117.99|0
1643072400000|2022-01-25 01:00:00|121.21|118.41|119.75|116.95|122.6|119.8|119.56|116.76|0
1643072700000|2022-01-25 01:05:00|119.83|117.03|119.67|116.87|121.9|119.1|119.67|116.87|0
1643073000000|2022-01-25 01:10:00|119.71|116.91|117.7|114.9|120.75|117.95|117.7|114.9|0
1643073300000|2022-01-25 01:15:00|117.85|115.05|120.05|117.25|121.13|118.33|117.77|114.97|0
1643073600000|2022-01-25 01:20:00|120.28|117.48|121.13|118.33|121.9|119.1|119.98|117.18|0
1643073900000|2022-01-25 01:25:00|121.05|118.25|122.28|119.48|123.22|120.42|120.62|117.82|0
1643074200000|2022-01-25 01:30:00|122.24|119.44|123.7|120.9|124.91|122.11|120.13|117.33|0
1643074500000|2022-01-25 01:35:00|123.39|120.59|122.07|119.27|123.39|120.59|121.92|119.12|0
1643074800000|2022-01-25 01:40:00|122.04|119.24|122.07|119.27|122.65|119.85|120.84|118.04|0
1643075100000|2022-01-25 01:45:00|122.11|119.31|125.02|122.22|125.14|122.34|121.46|118.66|0
1643075400000|2022-01-25 01:50:00|124.86|122.06|124.04|121.24|125.45|122.65|123.5|120.7|0
1643075700000|2022-01-25 01:55:00|123.89|121.09|124.2|121.4|124.55|121.75|122.22|119.42|0
1643076000000|2022-01-25 02:00:00|123.89|121.09|122.68|119.88|123.89|121.09|122.07|119.27|0
1643076300000|2022-01-25 02:05:00|122.8|120|121.72|118.92|123.03|120.23|121.64|118.84|0
1643076600000|2022-01-25 02:10:00|121.87|119.07|122.18|119.38|123.42|120.62|121.41|118.61|0
1643076900000|2022-01-25 02:15:00|122.1|119.3|121.25|118.45|122.72|119.92|121.1|118.3|0
1643077200000|2022-01-25 02:20:00|121.02|118.22|120.72|117.92|121.48|118.68|119.95|117.15|0
1643077500000|2022-01-25 02:25:00|120.68|117.88|121.33|118.53|121.94|119.14|120.68|117.88|0
1643077800000|2022-01-25 02:30:00|121.02|118.22|122.71|119.91|123.25|120.45|121.02|118.22|0
1643078100000|2022-01-25 02:35:00|122.63|119.83|121.32|118.52|122.94|120.14|121.32|118.52|0
1643078400000|2022-01-25 02:40:00|121.4|118.6|120.63|117.83|122.05|119.25|120.48|117.68|0
1643078700000|2022-01-25 02:45:00|120.56|117.76|122.05|119.25|122.09|119.29|120.48|117.68|0
1643079000000|2022-01-25 02:50:00|121.82|119.02|122.47|119.67|122.86|120.06|121.82|119.02|0
1643079300000|2022-01-25 02:55:00|122.4|119.6|123.94|121.14|124.33|121.53|121.63|118.83|0
1643079600000|2022-01-25 03:00:00|124.02|121.22|121.16|118.36|124.02|121.22|121.16|118.36|0
1643079900000|2022-01-25 03:05:00|121.43|118.63|120.66|117.86|121.58|118.78|120.66|117.86|0
1643080200000|2022-01-25 03:10:00|120.32|117.52|119.06|116.26|120.36|117.56|118.72|115.92|0
1643080500000|2022-01-25 03:15:00|119.33|116.53|119.71|116.91|120.09|117.29|118.42|115.62|0
1643080800000|2022-01-25 03:20:00|119.78|116.98|119.63|116.83|120.16|117.36|119.1|116.3|0
1643081100000|2022-01-25 03:25:00|119.48|116.68|119.66|116.86|119.74|116.94|119.02|116.22|0
1643081400000|2022-01-25 03:30:00|119.59|116.79|118.42|115.62|120.24|117.44|118.42|115.62|0
1643081700000|2022-01-25 03:35:00|118.49|115.69|119.47|116.67|119.51|116.71|118.37|115.57|0
1643082000000|2022-01-25 03:40:00|119.55|116.75|120.38|117.58|121.53|118.73|119.55|116.75|0
1643082300000|2022-01-25 03:45:00|120.34|117.54|118.56|115.76|120.34|117.54|118.41|115.61|0
1643082600000|2022-01-25 03:50:00|118.64|115.84|118.48|115.68|118.79|115.99|118.33|115.53|0
1643082900000|2022-01-25 03:55:00|118.56|115.76|118.63|115.83|118.71|115.91|118.22|115.42|0
1643083200000|2022-01-25 04:00:00|118.67|115.87|118.1|115.3|118.71|115.91|118.1|115.3|0
1643083500000|2022-01-25 04:05:00|118.18|115.38|119.54|116.74|119.8|117|117.95|115.15|0
1643083800000|2022-01-25 04:10:00|119.57|116.77|118.63|115.83|119.69|116.89|118.48|115.68|0
1643084100000|2022-01-25 04:15:00|118.55|115.75|119.12|116.32|119.92|117.12|118.48|115.68|0
1643084400000|2022-01-25 04:20:00|119.16|116.36|118.93|116.13|119.34|116.54|118.63|115.83|0
1643084700000|2022-01-25 04:25:00|118.85|116.05|118.85|116.05|119.23|116.43|118.85|116.05|0
1643085000000|2022-01-25 04:30:00|118.77|115.97|117.04|114.24|119.23|116.43|117|114.2|0
1643085300000|2022-01-25 04:35:00|116.82|114.02|116.29|113.49|117.27|114.47|116.07|113.27|0
1643085600000|2022-01-25 04:40:00|116.37|113.57|116.03|113.23|116.37|113.57|115.25|112.45|0
1643085900000|2022-01-25 04:45:00|115.99|113.19|116.22|113.42|116.59|113.79|115.62|112.82|0
1643086200000|2022-01-25 04:50:00|116.25|113.45|115.99|113.19|116.51|113.71|115.62|112.82|0
1643086500000|2022-01-25 04:55:00|115.95|113.15|116.74|113.94|116.96|114.16|115.95|113.15|0
1643086800000|2022-01-25 05:00:00|116.66|113.86|115.84|113.04|116.74|113.94|114.58|111.78|0
1643087100000|2022-01-25 05:05:00|115.73|112.93|117.33|114.53|117.89|115.09|115.62|112.82|0
1643087400000|2022-01-25 05:10:00|117.41|114.61|118|115.2|118.46|115.66|117.18|114.38|0
1643087700000|2022-01-25 05:15:00|117.85|115.05|117.63|114.83|118|115.2|116.95|114.15|0
1643088000000|2022-01-25 05:20:00|117.59|114.79|118.98|116.18|119.06|116.26|117.51|114.71|0
1643088300000|2022-01-25 05:25:00|118.91|116.11|118.15|115.35|119.47|116.67|118.15|115.35|0
1643088600000|2022-01-25 05:30:00|118.38|115.58|119.62|116.82|120.73|117.93|118.07|115.27|0
1643088900000|2022-01-25 05:35:00|119.51|116.71|119.74|116.94|120.12|117.32|119.28|116.48|0
1643089200000|2022-01-25 05:40:00|119.81|117.01|123.15|120.35|123.58|120.78|119.81|117.01|0
1643089500000|2022-01-25 05:45:00|123.27|120.47|120.38|117.58|123.27|120.47|120.38|117.58|0
1643089800000|2022-01-25 05:50:00|120.42|117.62|120.07|117.27|120.72|117.92|119.73|116.93|0
1643090100000|2022-01-25 05:55:00|120.03|117.23|119.84|117.04|120.72|117.92|119.61|116.81|0
1643090400000|2022-01-25 06:00:00|120.19|117.39|118.51|115.71|122.03|119.23|118.36|115.56|0
1643090700000|2022-01-25 06:05:00|118.66|115.86|119.23|116.43|120.11|117.31|118.32|115.52|0
1643091000000|2022-01-25 06:10:00|119.27|116.47|118.47|115.67|119.53|116.73|117.68|114.88|0
1643091300000|2022-01-25 06:15:00|118.24|115.44|120.33|117.53|120.6|117.8|117.9|115.1|0
1643091600000|2022-01-25 06:20:00|120.37|117.57|119.49|116.69|121.25|118.45|119.49|116.69|0
1643091900000|2022-01-25 06:25:00|119.72|116.92|118.92|116.12|119.91|117.11|118.65|115.85|0
1643092200000|2022-01-25 06:30:00|119.03|116.23|118.88|116.08|119.03|116.23|117.9|115.1|0
1643092500000|2022-01-25 06:35:00|118.96|116.16|119.6|116.8|120.17|117.37|118.69|115.89|0
1643092800000|2022-01-25 06:40:00|119.49|116.69|119.33|116.53|119.98|117.18|118.95|116.15|0
1643093100000|2022-01-25 06:45:00|119.44|116.64|121.24|118.44|121.55|118.75|118.88|116.08|0
1643093400000|2022-01-25 06:50:00|121.4|118.6|121.32|118.52|121.78|118.98|120.66|117.86|0
1643093700000|2022-01-25 06:55:00|121.28|118.48|120.05|117.25|121.39|118.59|119.63|116.83|0
1643094000000|2022-01-25 07:00:00|120.01|117.21|118.75|115.95|121.78|118.98|118.68|115.88|0
1643094300000|2022-01-25 07:05:00|118.95|116.15|116.04|113.24|118.95|116.15|115.64|112.84|0
1643094600000|2022-01-25 07:10:00|115.86|113.06|113.78|110.98|116.79|113.99|113.78|110.98|0
1643094900000|2022-01-25 07:15:00|113.75|110.95|113.67|110.87|115|112.2|112.17|109.37|0
1643095200000|2022-01-25 07:20:00|113.56|110.76|114.12|111.32|115.3|112.5|109.81|107.01|0
1643095500000|2022-01-25 07:25:00|114.16|111.36|116.07|113.27|116.37|113.57|114.16|111.36|0
1643095800000|2022-01-25 07:30:00|115.78|112.98|115.7|112.9|117.64|114.84|115.63|112.83|0
1643096100000|2022-01-25 07:35:00|115.78|112.98|117.78|114.98|118.23|115.43|115.78|112.98|0
1643096400000|2022-01-25 07:40:00|117.86|115.06|118.16|115.36|119.06|116.26|117.52|114.72|0
1643096700000|2022-01-25 07:45:00|118.23|115.43|119.44|116.64|119.59|116.79|117.86|115.06|0
1643097000000|2022-01-25 07:50:00|119.29|116.49|120.23|117.43|120.53|117.73|118.83|116.03|0
1643097300000|2022-01-25 07:55:00|120.27|117.47|120.95|118.15|120.95|118.15|119.06|116.26|0
1643097600000|2022-01-25 08:00:00|121.18|118.38|118.75|115.95|121.18|118.38|118.75|115.95|0
1643097900000|2022-01-25 08:05:00|118.21|115.81|117.2|114.8|119.19|116.79|115.79|113.39|0
1643098200000|2022-01-25 08:10:00|117.35|114.95|120.98|118.58|121.24|118.84|116.98|114.58|0
1643098500000|2022-01-25 08:15:00|121.05|118.65|117.54|115.14|121.63|119.23|116.49|114.09|0
1643098800000|2022-01-25 08:20:00|117.76|115.36|114.63|112.23|118.14|115.74|114.4|112|0
1643099100000|2022-01-25 08:25:00|114.92|112.52|112.28|109.88|115.22|112.82|111.84|109.44|0
1643099400000|2022-01-25 08:30:00|112.57|110.17|117.24|114.84|117.24|114.84|112.57|110.17|0
1643099700000|2022-01-25 08:35:00|117.02|114.62|118.74|116.34|119.27|116.87|116.6|114.2|0
1643100000000|2022-01-25 08:40:00|118.63|116.23|118.59|116.19|119.01|116.61|117.61|115.21|0
1643100300000|2022-01-25 08:45:00|118.52|116.12|118.82|116.42|119.04|116.64|117.24|114.84|0
1643100600000|2022-01-25 08:50:00|118.74|116.34|117.83|115.43|121.02|118.62|117.83|115.43|0
1643100900000|2022-01-25 08:55:00|118.06|115.66|116.52|114.12|118.59|116.19|116.34|113.94|0
1643101200000|2022-01-25 09:00:00|116.63|114.23|116.15|113.75|117.04|114.64|115.07|112.67|0
1643101500000|2022-01-25 09:05:00|116.11|113.71|117.87|115.47|117.87|115.47|115.52|113.12|0
1643101800000|2022-01-25 09:10:00|117.79|115.39|117|114.6|118.73|116.33|116.26|113.86|0
1643102100000|2022-01-25 09:15:00|116.78|114.38|117.83|115.43|119.15|116.75|116.55|114.15|0
1643102400000|2022-01-25 09:20:00|117.9|115.5|121.66|119.26|121.7|119.3|117.68|115.28|0
1643102700000|2022-01-25 09:25:00|121.78|119.38|123.78|121.38|124.02|121.62|121.16|118.76|0
1643103000000|2022-01-25 09:30:00|123.63|121.23|122.73|120.33|124.25|121.85|122.39|119.99|0
1643103300000|2022-01-25 09:35:00|122.77|120.37|123.63|121.23|123.78|121.38|122.47|120.07|0
1643103600000|2022-01-25 09:40:00|123.66|121.26|124.4|122|124.4|122|122.23|119.83|0
1643103900000|2022-01-25 09:45:00|124.95|122.55|125.85|123.45|126.6|124.2|124.79|122.39|0
1643104200000|2022-01-25 09:50:00|125.57|123.17|127.39|124.99|127.39|124.99|125.26|122.86|0
1643104500000|2022-01-25 09:55:00|127.42|125.02|126.12|123.72|128.18|125.78|125.81|123.41|0
1643104800000|2022-01-25 10:00:00|126.2|123.8|125.1|122.7|126.95|124.55|124.71|122.31|0
1643105100000|2022-01-25 10:05:00|125.21|122.81|126.51|124.11|127.78|125.38|124.32|121.92|0
1643105400000|2022-01-25 10:10:00|126.2|123.8|127.86|125.46|127.86|125.46|126.04|123.64|0
1643105700000|2022-01-25 10:15:00|127.7|125.3|128.65|126.25|129.01|126.61|127.18|124.78|0
1643106000000|2022-01-25 10:20:00|128.57|126.17|127.41|125.01|128.77|126.37|127.14|124.74|0
1643106300000|2022-01-25 10:25:00|127.26|124.86|127.14|124.74|127.85|125.45|126.58|124.18|0
1643106600000|2022-01-25 10:30:00|127.22|124.82|125.79|123.39|127.77|125.37|125.72|123.32|0
1643106900000|2022-01-25 10:35:00|125.87|123.47|123.37|120.97|126.11|123.71|122.91|120.51|0
1643107200000|2022-01-25 10:40:00|123.53|121.13|122.6|120.2|123.92|121.52|122.36|119.96|0
1643107500000|2022-01-25 10:45:00|122.52|120.12|120.06|117.66|122.79|120.39|120.06|117.66|0
1643107800000|2022-01-25 10:50:00|120.29|117.89|120.75|118.35|121.9|119.5|120.14|117.74|0
1643108100000|2022-01-25 10:55:00|120.83|118.43|121.13|118.73|121.74|119.34|119.83|117.43|0
1643108400000|2022-01-25 11:00:00|120.75|118.35|122.98|120.58|123.17|120.77|120.14|117.74|0
1643108700000|2022-01-25 11:05:00|122.86|120.46|123.36|120.96|123.52|121.12|121.82|119.42|0
1643109000000|2022-01-25 11:10:00|123.28|120.88|123.98|121.58|123.98|121.58|122.66|120.26|0
1643109300000|2022-01-25 11:15:00|123.9|121.5|122.12|119.72|124.84|122.44|121.97|119.57|0
1643109600000|2022-01-25 11:20:00|122.16|119.76|121.3|118.9|127.02|124.62|120.72|118.32|0
1643109900000|2022-01-25 11:25:00|121.26|118.86|120.57|118.17|121.68|119.28|120.41|118.01|0
1643110200000|2022-01-25 11:30:00|120.68|118.28|117.44|115.04|121.03|118.63|117.44|115.04|0
1643110500000|2022-01-25 11:35:00|117.51|115.11|118.3|115.9|120.42|118.02|117.51|115.11|0
1643110800000|2022-01-25 11:40:00|118.34|115.94|116.83|114.43|118.72|116.32|115.94|113.54|0
1643111100000|2022-01-25 11:45:00|116.9|114.5|117.09|114.69|117.61|115.21|116.46|114.06|0
1643111400000|2022-01-25 11:50:00|117.2|114.8|117.05|114.65|117.65|115.25|116.75|114.35|0
1643111700000|2022-01-25 11:55:00|116.98|114.58|117.42|115.02|118.97|116.57|116.3|113.9|0
1643112000000|2022-01-25 12:00:00|117.31|114.91|115.41|113.01|117.8|115.4|115.41|113.01|0
1643112300000|2022-01-25 12:05:00|115.52|113.12|117.04|114.64|117.12|114.72|115.26|112.86|0
1643112600000|2022-01-25 12:10:00|116.93|114.53|118.02|115.62|118.93|116.53|116.9|114.5|0
1643112900000|2022-01-25 12:15:00|117.87|115.47|118.47|116.07|118.47|116.07|117.34|114.94|0
1643113200000|2022-01-25 12:20:00|118.39|115.99|115.85|113.45|119|116.6|115.85|113.45|0
1643113500000|2022-01-25 12:25:00|115.96|113.56|117.56|115.16|117.64|115.24|115.96|113.56|0
1643113800000|2022-01-25 12:30:00|117.64|115.24|115.95|113.55|117.64|115.24|115.32|112.92|0
1643114100000|2022-01-25 12:35:00|116.03|113.63|115.77|113.37|116.89|114.49|115.32|112.92|0
1643114400000|2022-01-25 12:40:00|115.51|113.11|116.14|113.74|116.14|113.74|113.96|111.56|0
1643114700000|2022-01-25 12:45:00|116.32|113.92|116.43|114.03|116.66|114.26|115.02|112.62|0
1643115000000|2022-01-25 12:50:00|116.36|113.96|116.43|114.03|116.96|114.56|116.06|113.66|0
1643115300000|2022-01-25 12:55:00|116.51|114.11|115.39|112.99|116.66|114.26|115.05|112.65|0
1643115600000|2022-01-25 13:00:00|115.54|113.14|113.62|111.22|116.06|113.66|113.62|111.22|0
1643115900000|2022-01-25 13:05:00|113.99|111.59|106.36|103.96|114.46|112.06|106.36|103.96|0
1643116200000|2022-01-25 13:10:00|105.94|103.54|114.82|112.42|114.9|112.5|105.94|103.54|0
1643116500000|2022-01-25 13:15:00|114.75|112.35|117.41|115.01|117.56|115.16|114.75|112.35|0
1643116800000|2022-01-25 13:20:00|117.04|114.64|116.59|114.19|117.49|115.09|115.7|113.3|0
1643117100000|2022-01-25 13:25:00|116.52|114.12|112.83|110.43|118.13|115.73|112.08|109.68|0
1643117400000|2022-01-25 13:30:00|112.75|110.35|114.58|112.18|114.8|112.4|112.39|109.99|0
1643117700000|2022-01-25 13:35:00|114.43|112.03|115.46|113.06|116.27|113.87|114.43|112.03|0
1643118000000|2022-01-25 13:40:00|115.53|113.13|116.35|113.95|116.72|114.32|114.65|112.25|0
1643118300000|2022-01-25 13:45:00|116.27|113.87|115.68|113.28|116.72|114.32|115.31|112.91|0
1643118600000|2022-01-25 13:50:00|115.75|113.35|114.68|112.28|116.49|114.09|113.65|111.25|0
1643118900000|2022-01-25 13:55:00|114.83|112.43|116.31|113.91|116.91|114.51|114.2|111.8|0
1643119200000|2022-01-25 14:00:00|116.09|113.69|116.31|113.91|116.46|114.06|114.61|112.21|0
1643119500000|2022-01-25 14:05:00|116.38|113.98|116.31|113.91|116.91|114.51|115.23|112.83|0
1643119800000|2022-01-25 14:10:00|116.46|114.06|115.27|112.87|116.53|114.13|114.75|112.35|0
1643120100000|2022-01-25 14:15:00|115.34|112.94|116.9|114.5|117.05|114.65|114.9|112.5|0
1643120400000|2022-01-25 14:20:00|116.98|114.58|116.53|114.13|117.27|114.87|115.78|113.38|0
1643120700000|2022-01-25 14:25:00|116.6|114.2|115.71|113.31|117.12|114.72|115.67|113.27|0
1643121000000|2022-01-25 14:30:00|115.34|112.94|114.36|111.96|117.42|115.02|110.99|108.59|0
1643121300000|2022-01-25 14:35:00|113.33|110.93|112.79|110.39|118.54|116.14|111.77|109.37|0
1643121600000|2022-01-25 14:40:00|113.08|110.68|112.85|110.45|115.38|112.98|109.02|106.62|0
1643121900000|2022-01-25 14:45:00|113.43|111.03|102.95|100.55|113.43|111.03|102.36|99.96|0
1643122200000|2022-01-25 14:50:00|103.12|100.72|100.94|98.54|104.33|101.93|97.81|95.41|0
1643122500000|2022-01-25 14:55:00|100.53|98.13|101.99|99.59|103.49|101.09|100.53|98.13|0
1643122800000|2022-01-25 15:00:00|102.19|99.79|100.18|97.78|104.29|101.89|97.99|95.59|0
1643123100000|2022-01-25 15:05:00|99.98|97.58|102.65|100.25|102.82|100.42|98.78|96.38|0
1643123400000|2022-01-25 15:10:00|102.14|99.74|105.41|103.01|105.69|103.29|99.84|97.44|0
1643123700000|2022-01-25 15:15:00|106.11|103.71|106.38|103.98|107.86|105.46|104.44|102.04|0
1643124000000|2022-01-25 15:20:00|106.31|103.91|105.89|103.49|106.8|104.4|104.09|101.69|0
1643124300000|2022-01-25 15:25:00|105.48|103.08|111.55|109.15|112.12|109.72|104.78|102.38|0
1643124600000|2022-01-25 15:30:00|111.84|109.44|110.55|108.15|116.59|114.19|110.01|107.61|0
1643124900000|2022-01-25 15:35:00|110.81|108.41|109.77|107.37|113.13|110.73|106.18|103.78|0
1643125200000|2022-01-25 15:40:00|109.48|107.08|113.38|110.98|113.38|110.98|108.77|106.37|0
1643125500000|2022-01-25 15:45:00|114.41|112.01|116.14|113.74|118.1|115.7|112.02|109.62|0
1643125800000|2022-01-25 15:50:00|115.92|113.52|110.11|107.71|115.92|113.52|109.75|107.35|0
1643126100000|2022-01-25 15:55:00|110.33|107.93|107.05|104.65|111.31|108.91|106.48|104.08|0
1643126400000|2022-01-25 16:00:00|107.12|104.72|111.03|108.63|111.1|108.7|106.02|103.62|0
1643126700000|2022-01-25 16:05:00|110.95|108.55|108.24|105.84|112.4|110|106.62|104.22|0
1643127000000|2022-01-25 16:10:00|108.31|105.91|106.9|104.5|110.05|107.65|106.27|103.87|0
1643127300000|2022-01-25 16:15:00|106.97|104.57|111.96|109.56|112.25|109.85|106.06|103.66|0
1643127600000|2022-01-25 16:20:00|111.89|109.49|110.71|108.31|113.93|111.53|110.1|107.7|0
1643127900000|2022-01-25 16:25:00|110.82|108.42|110.86|108.46|112.68|110.28|108.7|106.3|0
1643128200000|2022-01-25 16:30:00|110.53|108.13|107.42|105.02|110.86|108.46|107.42|105.02|0
1643128500000|2022-01-25 16:35:00|107.28|104.88|102.59|100.19|107.92|105.52|101.91|99.51|0
1643128800000|2022-01-25 16:40:00|102.39|99.99|105.66|103.26|106.15|103.75|102.04|99.64|0
1643129100000|2022-01-25 16:45:00|105.31|102.91|107.77|105.37|107.98|105.58|105.31|102.91|0
1643129400000|2022-01-25 16:50:00|107.63|105.23|107.91|105.51|109.88|107.48|105.21|102.81|0
1643129700000|2022-01-25 16:55:00|108.16|105.76|102.52|100.12|108.16|105.76|102.18|99.78|0
1643130000000|2022-01-25 17:00:00|102.59|100.19|105.08|102.68|105.22|102.82|101.84|99.44|0
1643130300000|2022-01-25 17:05:00|105.71|103.31|107.62|105.22|108.97|106.57|105.71|103.31|0
1643130600000|2022-01-25 17:10:00|107.76|105.36|108.11|105.71|108.36|105.96|106.06|103.66|0
1643130900000|2022-01-25 17:15:00|108.04|105.64|107.01|104.61|109.91|107.51|104.1|101.7|0
1643131200000|2022-01-25 17:20:00|106.98|104.58|109.4|107|110.55|108.15|106.3|103.9|0
1643131500000|2022-01-25 17:25:00|109.47|107.07|109.79|107.39|111.13|108.73|108.9|106.5|0
1643131800000|2022-01-25 17:30:00|109.69|107.29|108.77|106.37|109.78|107.38|107.01|104.61|0
1643132100000|2022-01-25 17:35:00|108.74|106.34|109.52|107.12|110.17|107.77|108.6|106.2|0
1643132400000|2022-01-25 17:40:00|109.45|107.05|110.17|107.77|110.17|107.77|106.86|104.46|0
1643132700000|2022-01-25 17:45:00|109.66|107.26|107.18|104.78|110.78|108.38|106.41|104.01|0
1643133000000|2022-01-25 17:50:00|107.11|104.71|107.6|105.2|108.38|105.98|105.98|103.58|0
1643133300000|2022-01-25 17:55:00|107.49|105.09|109.87|107.47|109.87|107.47|105.56|103.16|0
1643133600000|2022-01-25 18:00:00|109.66|107.26|107.74|105.34|109.66|107.26|106.54|104.14|0
1643133900000|2022-01-25 18:05:00|107.7|105.3|105.95|103.55|108.76|106.36|105.95|103.55|0
1643134200000|2022-01-25 18:10:00|106.3|103.9|105.66|103.26|108.56|106.16|105.66|103.26|0
1643134500000|2022-01-25 18:15:00|105.59|103.19|109.82|107.42|110.22|107.82|105.38|102.98|0
1643134800000|2022-01-25 18:20:00|109.75|107.35|109.42|107.02|109.89|107.49|108.53|106.13|0
1643135100000|2022-01-25 18:25:00|109.32|106.92|112.25|109.85|112.89|110.49|108.6|106.2|0
1643135400000|2022-01-25 18:30:00|111.88|109.48|111.62|109.22|114.02|111.62|110.74|108.34|0
1643135700000|2022-01-25 18:35:00|111.99|109.59|111.92|109.52|112.65|110.25|109.87|107.47|0
1643136000000|2022-01-25 18:40:00|112.58|110.18|112.06|109.66|112.8|110.4|110.67|108.27|0
1643136300000|2022-01-25 18:45:00|112.1|109.7|114.96|112.56|115.41|113.01|111.25|108.85|0
1643136600000|2022-01-25 18:50:00|114.88|112.48|116.56|114.16|119.46|117.06|114.43|112.03|0
1643136900000|2022-01-25 18:55:00|116.48|114.08|117.47|115.07|117.58|115.18|114.9|112.5|0
1643137200000|2022-01-25 19:00:00|117.62|115.22|115.2|112.8|117.78|115.38|114.45|112.05|0
1643137500000|2022-01-25 19:05:00|114.9|112.5|114.59|112.19|115.72|113.32|113.55|111.15|0
1643137800000|2022-01-25 19:10:00|114.67|112.27|119.23|116.83|119.73|117.33|114.52|112.12|0
1643138100000|2022-01-25 19:15:00|119.38|116.98|120.58|118.18|120.7|118.3|118.92|116.52|0
1643138400000|2022-01-25 19:20:00|120.46|118.06|120.14|117.74|124.75|122.35|119.6|117.2|0
1643138700000|2022-01-25 19:25:00|120.02|117.62|120.02|117.62|120.6|118.2|118.36|115.96|0
1643139000000|2022-01-25 19:30:00|119.9|117.5|116.53|114.13|120.6|118.2|116.37|113.97|0
1643139300000|2022-01-25 19:35:00|117.06|114.66|120.2|117.8|120.51|118.11|116.98|114.58|0
1643139600000|2022-01-25 19:40:00|120.67|118.27|124.27|121.87|124.43|122.03|120.67|118.27|0
1643139900000|2022-01-25 19:45:00|124.19|121.79|124.11|121.71|125.78|123.38|123.87|121.47|0
1643140200000|2022-01-25 19:50:00|124.43|122.03|126.34|123.94|126.7|124.3|123.72|121.32|0
1643140500000|2022-01-25 19:55:00|125.78|123.38|128.3|125.9|128.75|126.35|125.46|123.06|0
1643140800000|2022-01-25 20:00:00|128.1|125.7|125.82|123.42|128.48|126.08|125.15|122.75|0
1643141100000|2022-01-25 20:05:00|125.86|123.46|122.54|120.14|125.86|123.46|121.84|119.44|0
1643141400000|2022-01-25 20:10:00|122.31|119.91|122.61|120.21|123.94|121.54|121.06|118.66|0
1643141700000|2022-01-25 20:15:00|122.76|120.36|126.55|124.15|126.87|124.47|122.76|120.36|0
1643142000000|2022-01-25 20:20:00|126.47|124.07|121.55|119.15|126.63|124.23|121.44|119.04|0
1643142300000|2022-01-25 20:25:00|121.59|119.19|117.22|114.82|121.59|119.19|116.62|114.22|0
1643142600000|2022-01-25 20:30:00|116.77|114.37|117.98|115.58|119.91|117.51|112.19|109.79|0
1643142900000|2022-01-25 20:35:00|117.94|115.54|120.8|118.4|121.49|119.09|115.8|113.4|0
1643143200000|2022-01-25 20:40:00|120.91|118.51|118.28|115.88|123.43|121.03|118.2|115.8|0
1643143500000|2022-01-25 20:45:00|118.58|116.18|116|113.6|120.65|118.25|115.02|112.62|0
1643143800000|2022-01-25 20:50:00|114.76|112.36|112.8|110.4|115.17|112.77|111.7|109.3|0
1643144100000|2022-01-25 20:55:00|112.58|110.18|112.56|110.16|115.48|113.08|111.85|109.45|0
1643144400000|2022-01-25 21:00:00|113.6|111.2|111.53|109.13|115.47|113.07|110.07|107.67|0
1643144700000|2022-01-25 21:05:00|111.68|109.28|108.15|105.75|111.68|109.28|107.72|105.32|0
1643145000000|2022-01-25 21:10:00|108.19|105.79|108.55|106.15|110.07|107.67|107.9|105.5|0
1643145300000|2022-01-25 21:15:00|108.86|106.06|107.31|104.51|109.47|106.67|107.17|104.37|0
1643145600000|2022-01-25 21:20:00|107.42|104.62|106.49|103.69|107.42|104.62|105.97|103.17|0
1643145900000|2022-01-25 21:25:00|106.53|103.73|106.07|103.27|106.64|103.84|105.29|102.49|0
1643146200000|2022-01-25 21:30:00|105.75|102.95|103.72|100.92|106.25|103.45|103.23|100.43|0
1643146500000|2022-01-25 21:35:00|103.68|100.88|104.41|101.61|104.73|101.93|103.58|100.78|0
1643146800000|2022-01-25 21:40:00|104.48|101.68|103.71|100.91|104.62|101.82|103.64|100.84|0
1643147100000|2022-01-25 21:45:00|103.78|100.98|101.43|98.63|104.34|101.54|101.02|98.22|0
1643147400000|2022-01-25 21:50:00|101.6|98.8|100.61|97.81|101.6|98.8|98.65|95.85|0
1643147700000|2022-01-25 21:55:00|100.68|97.88|100.91|98.11|101.77|98.97|99.73|96.93|0
1643148000000|2022-01-25 22:00:00|100.88|98.08|100.44|97.64|100.88|98.08|100.33|97.53|0
1643148300000|2022-01-25 22:05:00|100.39|97.59|100.55|97.75|100.65|97.85|100.39|97.59|0
1643148600000|2022-01-25 22:10:00|100.51|97.71|100.76|97.96|100.93|98.13|100.51|97.71|0
1643148900000|2022-01-25 22:15:00|100.77|97.97|100.43|97.63|100.85|98.05|100.43|97.63|0
1643149200000|2022-01-25 22:20:00|100.51|97.71|100.7|97.9|100.7|97.9|100.29|97.49|0
1643149500000|2022-01-25 22:25:00|100.69|97.89|100.69|97.89|100.79|97.99|100.68|97.88|0
1643149800000|2022-01-25 22:30:00|100.65|97.85|101.39|98.59|101.39|98.59|100.64|97.84|0
1643150100000|2022-01-25 22:35:00|101.42|98.62|101.64|98.84|101.75|98.95|101.42|98.62|0
1643150400000|2022-01-25 22:40:00|101.61|98.81|101.76|98.96|101.91|99.11|101.61|98.81|0
1643150700000|2022-01-25 22:45:00|101.79|98.99|101.7|98.9|101.88|99.08|101.55|98.75|0
1643151000000|2022-01-25 22:50:00|101.74|98.94|101.71|98.91|101.74|98.94|101.68|98.88|0
1643151300000|2022-01-25 22:55:00|101.7|98.9|102.03|99.23|102.03|99.23|101.7|98.9|0
1643151600000|2022-01-25 23:00:00|101.99|99.19|105.58|102.78|105.72|102.92|101.99|99.19|0
1643151900000|2022-01-25 23:05:00|105.65|102.85|108.86|106.06|109.14|106.34|105.02|102.22|0
1643152200000|2022-01-25 23:10:00|108.67|105.87|111.47|108.67|111.91|109.11|108.5|105.7|0
1643152500000|2022-01-25 23:15:00|111.4|108.6|112.27|109.47|112.64|109.84|110.12|107.32|0
1643152800000|2022-01-25 23:20:00|112.13|109.33|112.38|109.58|112.42|109.62|111.5|108.7|0
1643153100000|2022-01-25 23:25:00|112.27|109.47|113.68|110.88|113.82|111.02|110.66|107.86|0
1643153400000|2022-01-25 23:30:00|113.53|110.73|113.38|110.58|115.39|112.59|112.93|110.13|0
1643153700000|2022-01-25 23:35:00|113.6|110.8|113.52|110.72|113.97|111.17|113.04|110.24|0
1643154000000|2022-01-25 23:40:00|113.45|110.65|116.37|113.57|117.05|114.25|113.41|110.61|0
1643154300000|2022-01-25 23:45:00|116.29|113.49|118.18|115.38|119.41|116.61|116.29|113.49|0
1643154600000|2022-01-25 23:50:00|118.34|115.54|117.19|114.39|118.83|116.03|117.12|114.32|0
1643154900000|2022-01-25 23:55:00|117.27|114.47|115.61|112.81|117.38|114.58|115.04|112.24|0
1643155200000|2022-01-26 00:00:00|115.68|112.88|113.22|110.42|115.98|113.18|112.92|110.12|0
1643155500000|2022-01-26 00:05:00|113.18|110.38|113.77|110.97|114.18|111.38|112.81|110.01|0
1643155800000|2022-01-26 00:10:00|113.74|110.94|115|112.2|115.94|113.14|113.44|110.64|0
1643156100000|2022-01-26 00:15:00|115.08|112.28|111.67|108.87|115.6|112.8|111.67|108.87|0
1643156400000|2022-01-26 00:20:00|111.3|108.5|111.59|108.79|111.96|109.16|110.64|107.84|0
1643156700000|2022-01-26 00:25:00|111.81|109.01|110.57|107.77|113.29|110.49|110.57|107.77|0
1643157000000|2022-01-26 00:30:00|110.82|108.02|113.25|110.45|113.43|110.63|109.41|106.61|0
1643157300000|2022-01-26 00:35:00|113.28|110.48|113.73|110.93|114.4|111.6|112.25|109.45|0
1643157600000|2022-01-26 00:40:00|113.8|111|111.88|109.08|113.8|111|111.47|108.67|0
1643157900000|2022-01-26 00:45:00|111.84|109.04|112.58|109.78|113.13|110.33|111.66|108.86|0
1643158200000|2022-01-26 00:50:00|112.5|109.7|111.36|108.56|112.94|110.14|111.36|108.56|0
1643158500000|2022-01-26 00:55:00|111.22|108.42|111.25|108.45|112.39|109.59|110.63|107.83|0
1643158800000|2022-01-26 01:00:00|111.07|108.27|111.83|109.03|111.83|109.03|110.3|107.5|0
1643159100000|2022-01-26 01:05:00|111.87|109.07|112.72|109.92|113.42|110.62|111.87|109.07|0
1643159400000|2022-01-26 01:10:00|112.61|109.81|110.41|107.61|113.01|110.21|110.12|107.32|0
1643159700000|2022-01-26 01:15:00|110.19|107.39|111.21|108.41|112.02|109.22|110.12|107.32|0
1643160000000|2022-01-26 01:20:00|111.14|108.34|112.86|110.06|113.19|110.39|111.14|108.34|0
1643160300000|2022-01-26 01:25:00|112.64|109.84|113.23|110.43|113.34|110.54|112.49|109.69|0
1643160600000|2022-01-26 01:30:00|113.27|110.47|112.63|109.83|113.27|110.47|111.64|108.84|0
1643160900000|2022-01-26 01:35:00|112.45|109.65|113.41|110.61|113.78|110.98|111.13|108.33|0
1643161200000|2022-01-26 01:40:00|113.48|110.68|112.37|109.57|113.78|110.98|112.19|109.39|0
1643161500000|2022-01-26 01:45:00|112.6|109.8|113.56|110.76|113.93|111.13|112.41|109.61|0
1643161800000|2022-01-26 01:50:00|113.48|110.68|113.07|110.27|113.93|111.13|112.74|109.94|0
1643162100000|2022-01-26 01:55:00|113.11|110.31|114.82|112.02|115.49|112.69|113.07|110.27|0
1643162400000|2022-01-26 02:00:00|114.78|111.98|114.97|112.17|115.64|112.84|114.52|111.72|0
1643162700000|2022-01-26 02:05:00|115.08|112.28|115.56|112.76|116.02|113.22|115.04|112.24|0
1643163000000|2022-01-26 02:10:00|115.34|112.54|115.67|112.87|116.09|113.29|115.3|112.5|0
1643163300000|2022-01-26 02:15:00|115.71|112.91|115.75|112.95|115.94|113.14|115.04|112.24|0
1643163600000|2022-01-26 02:20:00|115.79|112.99|116.31|113.51|116.99|114.19|115.49|112.69|0
1643163900000|2022-01-26 02:25:00|116.27|113.47|116.01|113.21|116.27|113.47|115.59|112.79|0
1643164200000|2022-01-26 02:30:00|115.97|113.17|115.74|112.94|116.39|113.59|115.56|112.76|0
1643164500000|2022-01-26 02:35:00|115.78|112.98|115.1|112.3|115.78|112.98|115.07|112.27|0
1643164800000|2022-01-26 02:40:00|115.14|112.34|114.5|111.7|115.29|112.49|114.47|111.67|0
1643165100000|2022-01-26 02:45:00|114.47|111.67|114.88|112.08|114.95|112.15|114.43|111.63|0
1643165400000|2022-01-26 02:50:00|114.91|112.11|114.87|112.07|114.95|112.15|114.58|111.78|0
1643165700000|2022-01-26 02:55:00|114.84|112.04|113.83|111.03|114.95|112.15|113.53|110.73|0
1643166000000|2022-01-26 03:00:00|113.68|110.88|114.8|112|114.87|112.07|113.68|110.88|0
1643166300000|2022-01-26 03:05:00|114.87|112.07|115.84|113.04|116.6|113.8|114.76|111.96|0
1643166600000|2022-01-26 03:10:00|115.77|112.97|115.35|112.55|116.11|113.31|115.32|112.52|0
1643166900000|2022-01-26 03:15:00|115.32|112.52|115.84|113.04|115.99|113.19|115.02|112.22|0
1643167200000|2022-01-26 03:20:00|115.99|113.19|116.14|113.34|116.4|113.6|115.58|112.78|0
1643167500000|2022-01-26 03:25:00|116.1|113.3|115.42|112.62|116.25|113.45|115.16|112.36|0
1643167800000|2022-01-26 03:30:00|115.39|112.59|117.12|114.32|117.2|114.4|115.39|112.59|0
1643168100000|2022-01-26 03:35:00|117.2|114.4|116.51|113.71|117.35|114.55|116.51|113.71|0
1643168400000|2022-01-26 03:40:00|116.59|113.79|116.97|114.17|116.97|114.17|116.44|113.64|0
1643168700000|2022-01-26 03:45:00|117.04|114.24|117.42|114.62|117.65|114.85|116.66|113.86|0
1643169000000|2022-01-26 03:50:00|117.45|114.65|117.26|114.46|118.26|115.46|117.04|114.24|0
1643169300000|2022-01-26 03:55:00|117.34|114.54|117.34|114.54|117.64|114.84|117.19|114.39|0
1643169600000|2022-01-26 04:00:00|117.42|114.62|116.09|113.29|117.95|115.15|116.09|113.29|0
1643169900000|2022-01-26 04:05:00|116.2|113.4|116.43|113.63|116.58|113.78|115.75|112.95|0
1643170200000|2022-01-26 04:10:00|116.31|113.51|117.03|114.23|117.03|114.23|116.28|113.48|0
1643170500000|2022-01-26 04:15:00|116.95|114.15|116.8|114|117.03|114.23|116.43|113.63|0
1643170800000|2022-01-26 04:20:00|116.73|113.93|116.72|113.92|116.95|114.15|116.46|113.66|0
1643171100000|2022-01-26 04:25:00|116.65|113.85|116.91|114.11|117.03|114.23|116.05|113.25|0
1643171400000|2022-01-26 04:30:00|116.95|114.15|116.87|114.07|117.06|114.26|116.53|113.73|0
1643171700000|2022-01-26 04:35:00|116.91|114.11|116.49|113.69|116.91|114.11|116.04|113.24|0
1643172000000|2022-01-26 04:40:00|116.6|113.8|116.26|113.46|116.8|114|115.96|113.16|0
1643172300000|2022-01-26 04:45:00|116.11|113.31|116.53|113.73|116.72|113.92|115.96|113.16|0
1643172600000|2022-01-26 04:50:00|116.49|113.69|116.45|113.65|116.56|113.76|116.3|113.5|0
1643172900000|2022-01-26 04:55:00|116.41|113.61|117.13|114.33|117.17|114.37|116.15|113.35|0
1643173200000|2022-01-26 05:00:00|117.09|114.29|116.75|113.95|117.24|114.44|116.52|113.72|0
1643173500000|2022-01-26 05:05:00|116.71|113.91|116.14|113.34|116.94|114.14|115.65|112.85|0
1643173800000|2022-01-26 05:10:00|116.22|113.42|115.05|112.25|116.22|113.42|114.98|112.18|0
1643174100000|2022-01-26 05:15:00|114.98|112.18|114.3|111.5|115.31|112.51|114.15|111.35|0
1643174400000|2022-01-26 05:20:00|114.23|111.43|113.86|111.06|114.38|111.58|113.71|110.91|0
1643174700000|2022-01-26 05:25:00|113.93|111.13|115.38|112.58|115.42|112.62|113.93|111.13|0
1643175000000|2022-01-26 05:30:00|115.42|112.62|115.2|112.4|115.87|113.07|115.01|112.21|0
1643175300000|2022-01-26 05:35:00|115.38|112.58|115.49|112.69|115.87|113.07|115.38|112.58|0
1643175600000|2022-01-26 05:40:00|115.57|112.77|115.42|112.62|115.72|112.92|115.15|112.35|0
1643175900000|2022-01-26 05:45:00|115.49|112.69|115.94|113.14|116.02|113.22|115|112.2|0
1643176200000|2022-01-26 05:50:00|115.98|113.18|116.39|113.59|116.39|113.59|115.75|112.95|0
1643176500000|2022-01-26 05:55:00|116.43|113.63|116.13|113.33|116.77|113.97|116.01|113.21|0
1643176800000|2022-01-26 06:00:00|115.94|113.14|117.03|114.23|117.03|114.23|115.56|112.76|0
1643177100000|2022-01-26 06:05:00|116.84|114.04|116.42|113.62|117.22|114.42|116.24|113.44|0
1643177400000|2022-01-26 06:10:00|116.54|113.74|115.86|113.06|116.61|113.81|115.78|112.98|0
1643177700000|2022-01-26 06:15:00|115.93|113.13|116.38|113.58|116.5|113.7|115.74|112.94|0
1643178000000|2022-01-26 06:20:00|116.42|113.62|116.65|113.85|117.02|114.22|116.42|113.62|0
1643178300000|2022-01-26 06:25:00|116.68|113.88|116.53|113.73|116.84|114.04|116.31|113.51|0
1643178600000|2022-01-26 06:30:00|116.61|113.81|115.74|112.94|116.76|113.96|115.4|112.6|0
1643178900000|2022-01-26 06:35:00|115.81|113.01|116.68|113.88|116.68|113.88|115.7|112.9|0
1643179200000|2022-01-26 06:40:00|116.72|113.92|116.34|113.54|116.72|113.92|116.15|113.35|0
1643179500000|2022-01-26 06:45:00|116.38|113.58|116.26|113.46|116.38|113.58|115.81|113.01|0
1643179800000|2022-01-26 06:50:00|116.3|113.5|114.91|112.11|116.3|113.5|114.91|112.11|0
1643180100000|2022-01-26 06:55:00|115.17|112.37|115.02|112.22|115.32|112.52|114.42|111.62|0
1643180400000|2022-01-26 07:00:00|115.24|112.44|114.05|111.25|115.99|113.19|113.9|111.1|0
1643180700000|2022-01-26 07:05:00|114.08|111.28|114.15|111.35|114.27|111.47|113.49|110.69|0
1643181000000|2022-01-26 07:10:00|114.19|111.39|113.37|110.57|114.56|111.76|112.56|109.76|0
1643181300000|2022-01-26 07:15:00|113.33|110.53|111.97|109.17|113.33|110.53|111.97|109.17|0
1643181600000|2022-01-26 07:20:00|112.04|109.24|112.37|109.57|112.89|110.09|112.04|109.24|0
1643181900000|2022-01-26 07:25:00|112.48|109.68|113.15|110.35|113.15|110.35|112.11|109.31|0
1643182200000|2022-01-26 07:30:00|113.26|110.46|114.37|111.57|114.63|111.83|113.07|110.27|0
1643182500000|2022-01-26 07:35:00|114.33|111.53|115.56|112.76|115.6|112.8|114.33|111.53|0
1643182800000|2022-01-26 07:40:00|115.53|112.73|115.68|112.88|115.75|112.95|115.04|112.24|0
1643183100000|2022-01-26 07:45:00|115.64|112.84|115.19|112.39|115.9|113.1|114.93|112.13|0
1643183400000|2022-01-26 07:50:00|115.26|112.46|116.58|113.78|116.61|113.81|115.23|112.43|0
1643183700000|2022-01-26 07:55:00|116.65|113.85|115.52|112.72|116.65|113.85|115.22|112.42|0
1643184000000|2022-01-26 08:00:00|115.56|112.76|118.4|115.6|118.4|115.6|115.41|112.61|0
1643184300000|2022-01-26 08:05:00|117.97|115.57|118.57|116.17|120.87|118.47|117.65|115.25|0
1643184600000|2022-01-26 08:10:00|119.19|116.79|120.19|117.79|120.66|118.26|119.11|116.71|0
1643184900000|2022-01-26 08:15:00|119.96|117.56|120.27|117.87|120.69|118.29|119.88|117.48|0
1643185200000|2022-01-26 08:20:00|120.34|117.94|121.43|119.03|122.53|120.13|120.34|117.94|0
1643185500000|2022-01-26 08:25:00|121.51|119.11|122.37|119.97|123.19|120.79|121.43|119.03|0
1643185800000|2022-01-26 08:30:00|122.45|120.05|122.44|120.04|123.78|121.38|122.37|119.97|0
1643186100000|2022-01-26 08:35:00|122.6|120.2|124.26|121.86|124.57|122.17|120.83|118.43|0
1643186400000|2022-01-26 08:40:00|124.33|121.93|123.86|121.46|124.97|122.57|123.62|121.22|0
1643186700000|2022-01-26 08:45:00|124.1|121.7|123.62|121.22|124.17|121.77|122.24|119.84|0
1643187000000|2022-01-26 08:50:00|123.54|121.14|122.87|120.47|123.78|121.38|122.28|119.88|0
1643187300000|2022-01-26 08:55:00|122.75|120.35|122.39|119.99|122.83|120.43|121.89|119.49|0
1643187600000|2022-01-26 09:00:00|121.97|119.57|124.01|121.61|125.44|123.04|121.81|119.41|0
1643187900000|2022-01-26 09:05:00|123.89|121.49|125.87|123.47|125.87|123.47|123.57|121.17|0
1643188200000|2022-01-26 09:10:00|125.84|123.44|126.27|123.87|127.12|124.72|125.68|123.28|0
1643188500000|2022-01-26 09:15:00|126.43|124.03|125.7|123.3|127.12|124.72|125.62|123.22|0
1643188800000|2022-01-26 09:20:00|125.66|123.26|127.39|124.99|127.39|124.99|124.5|122.1|0
1643189100000|2022-01-26 09:25:00|127.31|124.91|126.02|123.62|127.71|125.31|125.94|123.54|0
1643189400000|2022-01-26 09:30:00|126.1|123.7|126.1|123.7|127.47|125.07|125.49|123.09|0
1643189700000|2022-01-26 09:35:00|126.13|123.73|128.19|125.79|128.68|126.28|125.53|123.13|0
1643190000000|2022-01-26 09:40:00|128.27|125.87|129.17|126.77|129.21|126.81|127.62|125.22|0
1643190300000|2022-01-26 09:45:00|129.29|126.89|128.07|125.67|129.58|127.18|127.95|125.55|0
1643190600000|2022-01-26 09:50:00|128.11|125.71|127.3|124.9|128.43|126.03|127.22|124.82|0
1643190900000|2022-01-26 09:55:00|127.25|124.85|126.65|124.25|127.5|125.1|125.97|123.57|0
1643191200000|2022-01-26 10:00:00|126.61|124.21|125.36|122.96|126.61|124.21|123.97|121.57|0
1643191500000|2022-01-26 10:05:00|125.28|122.88|126.52|124.12|127.08|124.68|124.41|122.01|0
1643191800000|2022-01-26 10:10:00|126.6|124.2|127.8|125.4|128.16|125.76|126.56|124.16|0
1643192100000|2022-01-26 10:15:00|127.96|125.56|127.32|124.92|128.53|126.13|127.32|124.92|0
1643192400000|2022-01-26 10:20:00|127.4|125|128.44|126.04|129.34|126.94|127|124.6|0
1643192700000|2022-01-26 10:25:00|128.36|125.96|128.2|125.8|128.36|125.96|127.64|125.24|0
1643193000000|2022-01-26 10:30:00|128.36|125.96|129.5|127.1|129.82|127.42|128.12|125.72|0
1643193300000|2022-01-26 10:35:00|129.53|127.13|129.9|127.5|130.55|128.15|129.45|127.05|0
1643193600000|2022-01-26 10:40:00|129.82|127.42|129.69|127.29|130.64|128.24|129.57|127.17|0
1643193900000|2022-01-26 10:45:00|129.65|127.25|130.96|128.56|131.08|128.68|129.57|127.17|0
1643194200000|2022-01-26 10:50:00|130.88|128.48|130.88|128.48|131.37|128.97|130.71|128.31|0
1643194500000|2022-01-26 10:55:00|130.79|128.39|130.06|127.66|131.12|128.72|129.93|127.53|0
1643194800000|2022-01-26 11:00:00|130.1|127.7|135.74|133.34|137.76|135.36|130.1|127.7|0
1643195100000|2022-01-26 11:05:00|135.7|133.3|129.93|127.53|135.7|133.3|129.93|127.53|0
1643195400000|2022-01-26 11:10:00|129.81|127.41|130.21|127.81|130.46|128.06|129.64|127.24|0
1643195700000|2022-01-26 11:15:00|129.92|127.52|131.36|128.96|131.44|129.04|129.92|127.52|0
1643196000000|2022-01-26 11:20:00|131.03|128.63|130.13|127.73|131.28|128.88|130.05|127.65|0
1643196300000|2022-01-26 11:25:00|130.21|127.81|129.23|126.83|130.33|127.93|128.9|126.5|0
1643196600000|2022-01-26 11:30:00|129.35|126.95|131.11|128.71|131.31|128.91|129.02|126.62|0
1643196900000|2022-01-26 11:35:00|131.19|128.79|132.01|129.61|132.1|129.7|131.19|128.79|0
1643197200000|2022-01-26 11:40:00|131.93|129.53|131.6|129.2|132.51|130.11|131.43|129.03|0
1643197500000|2022-01-26 11:45:00|131.72|129.32|131.93|129.53|132.09|129.69|131.1|128.7|0
1643197800000|2022-01-26 11:50:00|131.84|129.44|132.26|129.86|132.92|130.52|131.76|129.36|0
1643198100000|2022-01-26 11:55:00|132.3|129.9|133.25|130.85|133.33|130.93|131.76|129.36|0
1643198400000|2022-01-26 12:00:00|133.17|130.77|130.64|128.24|133.33|130.93|130.28|127.88|0
1643198700000|2022-01-26 12:05:00|130.61|128.21|130.69|128.29|131.43|129.03|130.23|127.83|0
1643199000000|2022-01-26 12:10:00|130.64|128.24|129.13|126.73|130.85|128.45|129.13|126.73|0
1643199300000|2022-01-26 12:15:00|129.21|126.81|128.24|125.84|129.46|127.06|127.83|125.43|0
1643199600000|2022-01-26 12:20:00|128.15|125.75|127.18|124.78|128.88|126.48|127.06|124.66|0
1643199900000|2022-01-26 12:25:00|127.51|125.11|129.29|126.89|129.29|126.89|127.43|125.03|0
1643200200000|2022-01-26 12:30:00|129.37|126.97|129.53|127.13|130.02|127.62|128.96|126.56|0
1643200500000|2022-01-26 12:35:00|129.61|127.21|129.94|127.54|130.35|127.95|129.37|126.97|0
1643200800000|2022-01-26 12:40:00|130.02|127.62|128.1|125.7|130.02|127.62|127.82|125.42|0
1643201100000|2022-01-26 12:45:00|128.15|125.75|127.7|125.3|128.71|126.31|127.5|125.1|0
1643201400000|2022-01-26 12:50:00|127.98|125.58|129.44|127.04|129.69|127.29|127.98|125.58|0
1643201700000|2022-01-26 12:55:00|129.52|127.12|128.91|126.51|129.93|127.53|128.91|126.51|0
1643202000000|2022-01-26 13:00:00|129.2|126.8|131.98|129.58|132.11|129.71|128.63|126.23|0
1643202300000|2022-01-26 13:05:00|131.9|129.5|131.57|129.17|131.98|129.58|130.99|128.59|0
1643202600000|2022-01-26 13:10:00|131.69|129.29|130.91|128.51|131.82|129.42|130.75|128.35|0
1643202900000|2022-01-26 13:15:00|130.99|128.59|132|129.6|133.24|130.84|130.99|128.59|0
1643203200000|2022-01-26 13:20:00|132.17|129.77|134.62|132.22|134.62|132.22|131.88|129.48|0
1643203500000|2022-01-26 13:25:00|134.66|132.26|134.03|131.63|135.16|132.76|134.03|131.63|0
1643203800000|2022-01-26 13:30:00|133.74|131.34|132.74|130.34|134.99|132.59|132.41|130.01|0
1643204100000|2022-01-26 13:35:00|132.7|130.3|132.08|129.68|133.53|131.13|131.87|129.47|0
1643204400000|2022-01-26 13:40:00|132.24|129.84|131.75|129.35|132.94|130.54|131.5|129.1|0
1643204700000|2022-01-26 13:45:00|131.79|129.39|132.49|130.09|132.99|130.59|131.42|129.02|0
1643205000000|2022-01-26 13:50:00|132.32|129.92|131.82|129.42|132.57|130.17|131.58|129.18|0
1643205300000|2022-01-26 13:55:00|131.91|129.51|132.98|130.58|133.06|130.66|131.74|129.34|0
1643205600000|2022-01-26 14:00:00|133.02|130.62|131|128.6|133.89|131.49|131|128.6|0
1643205900000|2022-01-26 14:05:00|130.92|128.52|130.67|128.27|131.45|129.05|129.89|127.49|0
1643206200000|2022-01-26 14:10:00|130.5|128.1|129.81|127.41|130.67|128.27|129.44|127.04|0
1643206500000|2022-01-26 14:15:00|129.6|127.2|128.79|126.39|130.18|127.78|128.63|126.23|0
1643206800000|2022-01-26 14:20:00|128.71|126.31|128.46|126.06|129.68|127.28|128.3|125.9|0
1643207100000|2022-01-26 14:25:00|128.5|126.1|131.77|129.37|131.81|129.41|128.5|126.1|0
1643207400000|2022-01-26 14:30:00|131.85|129.45|127.25|124.85|132.64|130.24|127.01|124.61|0
1643207700000|2022-01-26 14:35:00|127.33|124.93|129.47|127.07|130.77|128.37|124.81|122.41|0
1643208000000|2022-01-26 14:40:00|128.82|126.42|128.58|126.18|129.71|127.31|126.97|124.57|0
1643208300000|2022-01-26 14:45:00|128.41|126.01|134.15|131.75|134.98|132.58|128.41|126.01|0
1643208600000|2022-01-26 14:50:00|134.32|131.92|137.55|135.15|138.22|135.82|131.75|129.35|0
1643208900000|2022-01-26 14:55:00|137.71|135.31|136.49|134.09|137.71|135.31|134.56|132.16|0
1643209200000|2022-01-26 15:00:00|136.95|134.55|139.93|137.53|140.78|138.38|135.1|132.7|0
1643209500000|2022-01-26 15:05:00|139.84|137.44|138.47|136.07|140.44|138.04|137.37|134.97|0
1643209800000|2022-01-26 15:10:00|138.34|135.94|134.01|131.61|138.47|136.07|133.39|130.99|0
1643210100000|2022-01-26 15:15:00|134.18|131.78|134.93|132.53|135.01|132.61|130.88|128.48|0
1643210400000|2022-01-26 15:20:00|134.85|132.45|130.96|128.56|135.68|133.28|130.87|128.47|0
1643210700000|2022-01-26 15:25:00|130.79|128.39|127.7|125.3|130.79|128.39|122.84|120.44|0
1643211000000|2022-01-26 15:30:00|127.78|125.38|127.33|124.93|128.67|126.27|124.82|122.42|0
1643211300000|2022-01-26 15:35:00|127.21|124.81|125.22|122.82|128.5|126.1|125.22|122.82|0
1643211600000|2022-01-26 15:40:00|125.61|123.21|124.03|121.63|127.61|125.21|123.47|121.07|0
1643211900000|2022-01-26 15:45:00|123.79|121.39|125.66|123.26|126.38|123.98|123.32|120.92|0
1643212200000|2022-01-26 15:50:00|125.51|123.11|126.14|123.74|127.26|124.86|125.43|123.03|0
1643212500000|2022-01-26 15:55:00|126.58|124.18|128.62|126.22|129.59|127.19|124.99|122.59|0
1643212800000|2022-01-26 16:00:00|128.78|126.38|127.66|125.26|128.78|126.38|126.06|123.66|0
1643213100000|2022-01-26 16:05:00|127.58|125.18|131.67|129.27|132.04|129.64|127.41|125.01|0
1643213400000|2022-01-26 16:10:00|131.3|128.9|133.11|130.71|133.68|131.28|131.14|128.74|0
1643213700000|2022-01-26 16:15:00|133.35|130.95|132.53|130.13|134.76|132.36|131.54|129.14|0
1643214000000|2022-01-26 16:20:00|132.77|130.37|133.93|131.53|135.09|132.69|131.95|129.55|0
1643214300000|2022-01-26 16:25:00|134.01|131.61|131.61|129.21|137.75|135.35|131.36|128.96|0
1643214600000|2022-01-26 16:30:00|131.94|129.54|132.02|129.62|133.59|131.19|130.54|128.14|0
1643214900000|2022-01-26 16:35:00|131.93|129.53|131.72|129.32|132.51|130.11|130.04|127.64|0
1643215200000|2022-01-26 16:40:00|131.89|129.49|133.09|130.69|134|131.6|131.72|129.32|0
1643215500000|2022-01-26 16:45:00|133.17|130.77|131.35|128.95|134|131.6|130.86|128.46|0
1643215800000|2022-01-26 16:50:00|131.39|128.99|131.51|129.11|132.01|129.61|128.74|126.34|0
1643216100000|2022-01-26 16:55:00|131.43|129.03|131.68|129.28|132.92|130.52|130.69|128.29|0
1643216400000|2022-01-26 17:00:00|132.17|129.77|132.17|129.77|133.83|131.43|131.35|128.95|0
1643216700000|2022-01-26 17:05:00|132.09|129.69|133.04|130.64|133.04|130.64|131.59|129.19|0
1643217000000|2022-01-26 17:10:00|133|130.6|133.99|131.59|134.75|132.35|131.76|129.36|0
1643217300000|2022-01-26 17:15:00|133.83|131.43|133.91|131.51|134.83|132.43|133.33|130.93|0
1643217600000|2022-01-26 17:20:00|133.24|130.84|132.83|130.43|134.16|131.76|132.33|129.93|0
1643217900000|2022-01-26 17:25:00|132.99|130.59|134.11|131.71|134.24|131.84|132.74|130.34|0
1643218200000|2022-01-26 17:30:00|134.15|131.75|133.82|131.42|134.4|132|132.74|130.34|0
1643218500000|2022-01-26 17:35:00|133.78|131.38|130.92|128.52|134.99|132.59|130.07|127.67|0
1643218800000|2022-01-26 17:40:00|130.87|128.47|133|130.6|133.16|130.76|130.87|128.47|0
1643219100000|2022-01-26 17:45:00|133.08|130.68|132.62|130.22|133.08|130.68|131.54|129.14|0
1643219400000|2022-01-26 17:50:00|132.58|130.18|132.32|129.92|132.74|130.34|131.33|128.93|0
1643219700000|2022-01-26 17:55:00|132.57|130.17|132.57|130.17|132.99|130.59|132.24|129.84|0
1643220000000|2022-01-26 18:00:00|132.61|130.21|128.04|125.64|132.61|130.21|127.3|124.9|0
1643220300000|2022-01-26 18:05:00|127.95|125.55|129.63|127.23|129.67|127.27|127.22|124.82|0
1643220600000|2022-01-26 18:10:00|129.42|127.02|130.58|128.18|130.58|128.18|129.01|126.61|0
1643220900000|2022-01-26 18:15:00|130.41|128.01|129.01|126.61|130.74|128.34|128.6|126.2|0
1643221200000|2022-01-26 18:20:00|129.09|126.69|128.93|126.53|129.09|126.69|126.57|124.17|0
1643221500000|2022-01-26 18:25:00|129.21|126.81|130.11|127.71|130.69|128.29|128.97|126.57|0
1643221800000|2022-01-26 18:30:00|129.95|127.55|129.7|127.3|131.1|128.7|129.13|126.73|0
1643222100000|2022-01-26 18:35:00|129.74|127.34|129.37|126.97|130.19|127.79|128.8|126.4|0
1643222400000|2022-01-26 18:40:00|129.45|127.05|130.11|127.71|130.52|128.12|128.8|126.4|0
1643222700000|2022-01-26 18:45:00|130.03|127.63|129.61|127.21|130.11|127.71|128.8|126.4|0
1643223000000|2022-01-26 18:50:00|129.53|127.13|131.09|128.69|131.26|128.86|128.88|126.48|0
1643223300000|2022-01-26 18:55:00|130.93|128.53|127.76|125.36|131.71|129.31|127.31|124.91|0
1643223600000|2022-01-26 19:00:00|128|125.6|134.35|131.95|138.78|136.38|128|125.6|0
1643223900000|2022-01-26 19:05:00|133.63|131.23|134.27|131.87|139.3|136.9|133.63|131.23|0
1643224200000|2022-01-26 19:10:00|134.61|132.21|125.01|122.61|136.64|134.24|123.34|120.94|0
1643224500000|2022-01-26 19:15:00|124.93|122.53|125.33|122.93|128.26|125.86|121.89|119.49|0
1643224800000|2022-01-26 19:20:00|125.49|123.09|126.46|124.06|127.03|124.63|123.41|121.01|0
1643225100000|2022-01-26 19:25:00|126.58|124.18|130.15|127.75|134.49|132.09|126.54|124.14|0
1643225400000|2022-01-26 19:30:00|130.19|127.79|121.16|118.76|130.52|128.12|120.42|118.02|0
1643225700000|2022-01-26 19:35:00|121.99|119.59|129.28|126.88|131.85|129.45|119.24|116.84|0
1643226000000|2022-01-26 19:40:00|129.57|127.17|118.23|115.83|129.9|127.5|118.23|115.83|0
1643226300000|2022-01-26 19:45:00|117.96|115.56|110.15|107.75|117.96|115.56|102.31|99.91|0
1643226600000|2022-01-26 19:50:00|110.62|108.22|114.57|112.17|116.51|114.11|110.22|107.82|0
1643226900000|2022-01-26 19:55:00|114.09|111.69|114.88|112.48|114.88|112.48|111.66|109.26|0
1643227200000|2022-01-26 20:00:00|113.82|111.42|108.04|105.64|113.82|111.42|100.69|98.29|0
1643227500000|2022-01-26 20:05:00|107.75|105.35|100.71|98.31|108.18|105.78|100.71|98.31|0
1643227800000|2022-01-26 20:10:00|100.47|98.07|103.65|101.25|107.36|104.96|100.47|98.07|0
1643228100000|2022-01-26 20:15:00|103.68|101.28|101.97|99.57|106.15|103.75|100.36|97.96|0
1643228400000|2022-01-26 20:20:00|102.17|99.77|101|98.6|103.24|100.84|98.13|95.73|0
1643228700000|2022-01-26 20:25:00|101.1|98.7|110.41|108.01|110.41|108.01|99.54|97.14|0
1643229000000|2022-01-26 20:30:00|110.27|107.87|105.52|103.12|110.68|108.28|105.41|103.01|0
1643229300000|2022-01-26 20:35:00|105.69|103.29|106.4|104|108.61|106.21|102.59|100.19|0
1643229600000|2022-01-26 20:40:00|106.44|104.04|108.47|106.07|111.44|109.04|104.46|102.06|0
1643229900000|2022-01-26 20:45:00|108.54|106.14|105.64|103.24|112.07|109.67|104.28|101.88|0
1643230200000|2022-01-26 20:50:00|106.1|103.7|111.01|108.61|111.01|108.61|103.45|101.05|0
1643230500000|2022-01-26 20:55:00|110.97|108.57|108.46|106.06|111.64|109.24|105.63|103.23|0
1643230800000|2022-01-26 21:00:00|108.24|105.84|108.57|106.17|109.19|106.79|106.95|104.55|0
1643231100000|2022-01-26 21:05:00|108.53|106.13|105.8|103.4|110.09|107.69|105.76|103.36|0
1643231400000|2022-01-26 21:10:00|105.34|102.94|104.48|102.08|105.55|103.15|103.78|101.38|0
1643231700000|2022-01-26 21:15:00|104.75|101.95|105.92|103.12|106.28|103.48|104.36|101.56|0
1643232000000|2022-01-26 21:20:00|105.85|103.05|105.64|102.84|106.28|103.48|105|102.2|0
1643232300000|2022-01-26 21:25:00|105.78|102.98|106.31|103.51|106.6|103.8|105.35|102.55|0
1643232600000|2022-01-26 21:30:00|106.38|103.58|105.46|102.66|106.38|103.58|105.31|102.51|0
1643232900000|2022-01-26 21:35:00|105.42|102.62|104.71|101.91|105.46|102.66|103.94|101.14|0
1643233200000|2022-01-26 21:40:00|104.75|101.95|106.56|103.76|106.56|103.76|104.39|101.59|0
1643233500000|2022-01-26 21:45:00|106.59|103.79|107.24|104.44|108.03|105.23|106.06|103.26|0
1643233800000|2022-01-26 21:50:00|107.16|104.36|107.56|104.76|107.63|104.83|106.09|103.29|0
1643234100000|2022-01-26 21:55:00|107.59|104.79|107.34|104.54|108.03|105.23|107.12|104.32|0
1643234400000|2022-01-26 22:00:00|107.31|104.51|107.24|104.44|107.58|104.78|107.23|104.43|0
1643234700000|2022-01-26 22:05:00|107.23|104.43|107.49|104.69|107.49|104.69|107.2|104.4|0
1643235000000|2022-01-26 22:10:00|107.5|104.7|107.68|104.88|107.71|104.91|107.47|104.67|0
1643235300000|2022-01-26 22:15:00|107.7|104.9|108.11|105.31|108.16|105.36|107.69|104.89|0
1643235600000|2022-01-26 22:20:00|108.1|105.3|108.68|105.88|108.82|106.02|108.04|105.24|0
1643235900000|2022-01-26 22:25:00|108.75|105.95|108.48|105.68|108.95|106.15|108.45|105.65|0
1643236200000|2022-01-26 22:30:00|108.47|105.67|108.65|105.85|108.67|105.87|108.47|105.67|0
1643236500000|2022-01-26 22:35:00|108.55|105.75|109.39|106.59|109.44|106.64|108.55|105.75|0
1643236800000|2022-01-26 22:40:00|109.47|106.67|109.97|107.17|110.55|107.75|109.45|106.65|0
1643237100000|2022-01-26 22:45:00|109.93|107.13|109.27|106.47|110.05|107.25|109.26|106.46|0
1643237400000|2022-01-26 22:50:00|109.3|106.5|108.74|105.94|109.39|106.59|108.73|105.93|0
1643237700000|2022-01-26 22:55:00|108.75|105.95|109.06|106.26|109.06|106.26|108.34|105.54|0
1643238000000|2022-01-26 23:00:00|110.22|107.42|111.58|108.78|113.32|110.52|109.27|106.47|0
1643238300000|2022-01-26 23:05:00|111.54|108.74|114.48|111.68|114.56|111.76|111.06|108.26|0
1643238600000|2022-01-26 23:10:00|114.71|111.91|114.26|111.46|114.86|112.06|113.36|110.56|0
1643238900000|2022-01-26 23:15:00|114.33|111.53|113.06|110.26|114.74|111.94|112.39|109.59|0
1643239200000|2022-01-26 23:20:00|113.21|110.41|113.61|110.81|114.36|111.56|113.21|110.41|0
1643239500000|2022-01-26 23:25:00|113.65|110.85|114.18|111.38|114.63|111.83|112.98|110.18|0
1643239800000|2022-01-26 23:30:00|114.25|111.45|115.45|112.65|115.91|113.11|114.25|111.45|0
1643240100000|2022-01-26 23:35:00|115.38|112.58|114.7|111.9|115.72|112.92|114.62|111.82|0
1643240400000|2022-01-26 23:40:00|114.73|111.93|114.62|111.82|115.11|112.31|114.17|111.37|0
1643240700000|2022-01-26 23:45:00|114.7|111.9|115.07|112.27|115.53|112.73|114.7|111.9|0
1643241000000|2022-01-26 23:50:00|114.96|112.16|114.54|111.74|115.03|112.23|114.24|111.44|0
1643241300000|2022-01-26 23:55:00|114.39|111.59|115.33|112.53|115.45|112.65|114.32|111.52|0
1643241600000|2022-01-27 00:00:00|115.22|112.42|114.65|111.85|115.6|112.8|113.87|111.07|0
1643241900000|2022-01-27 00:05:00|114.46|111.66|112.89|110.09|114.69|111.89|112.6|109.8|0
1643242200000|2022-01-27 00:10:00|112.85|110.05|111.7|108.9|113|110.2|111.48|108.68|0
1643242500000|2022-01-27 00:15:00|111.63|108.83|110.53|107.73|111.7|108.9|110.38|107.58|0
1643242800000|2022-01-27 00:20:00|110.67|107.87|112.07|109.27|112.11|109.31|109.65|106.85|0
1643243100000|2022-01-27 00:25:00|112|109.2|110.56|107.76|112.4|109.6|110.23|107.43|0
1643243400000|2022-01-27 00:30:00|110.6|107.8|110.45|107.65|110.74|107.94|109.28|106.48|0
1643243700000|2022-01-27 00:35:00|110.67|107.87|109.9|107.1|110.74|107.94|109.6|106.8|0
1643244000000|2022-01-27 00:40:00|110.01|107.21|109.46|106.66|110.37|107.57|108.77|105.97|0
1643244300000|2022-01-27 00:45:00|109.42|106.62|109.13|106.33|110|107.2|108.84|106.04|0
1643244600000|2022-01-27 00:50:00|109.09|106.29|107.97|105.17|110.4|107.6|107.97|105.17|0
1643244900000|2022-01-27 00:55:00|107.82|105.02|106.1|103.3|108.18|105.38|105.82|103.02|0
1643245200000|2022-01-27 01:00:00|106.06|103.26|103.91|101.11|106.71|103.91|103.14|100.34|0
1643245500000|2022-01-27 01:05:00|103.84|101.04|101.19|98.39|104.26|101.46|100.5|97.7|0
1643245800000|2022-01-27 01:10:00|101.22|98.42|101.74|98.94|103.24|100.44|101.15|98.35|0
1643246100000|2022-01-27 01:15:00|101.81|99.01|101.28|98.48|102.37|99.57|97.41|94.61|0
1643246400000|2022-01-27 01:20:00|101.04|98.24|101.65|98.85|101.83|99.03|99.74|96.94|0
1643246700000|2022-01-27 01:25:00|101.76|98.96|101.55|98.75|102.83|100.03|101.28|98.48|0
1643247000000|2022-01-27 01:30:00|101.48|98.68|102.65|99.85|102.72|99.92|100.45|97.65|0
1643247300000|2022-01-27 01:35:00|102.58|99.78|101.37|98.57|103.35|100.55|101.37|98.57|0
1643247600000|2022-01-27 01:40:00|101.24|98.44|101.06|98.26|102.3|99.5|100.48|97.68|0
1643247900000|2022-01-27 01:45:00|101.17|98.37|100.11|97.31|101.27|98.47|99.77|96.97|0
1643248200000|2022-01-27 01:50:00|100.18|97.38|99.46|96.66|100.93|98.13|99.09|96.29|0
1643248500000|2022-01-27 01:55:00|99.56|96.76|100.34|97.54|100.34|97.54|96.88|94.08|0
1643248800000|2022-01-27 02:00:00|100.17|97.37|98.29|95.49|100.17|97.37|97.39|94.59|0
1643249100000|2022-01-27 02:05:00|98.12|95.32|96|93.2|98.72|95.92|96|93.2|0
1643249400000|2022-01-27 02:10:00|96.59|93.79|96.39|93.59|97.25|94.45|96.07|93.27|0
1643249700000|2022-01-27 02:15:00|96.46|93.66|96.1|93.3|96.86|94.06|96|93.2|0
1643250000000|2022-01-27 02:20:00|96.13|93.33|96.85|94.05|96.99|94.19|96|93.2|0
1643250300000|2022-01-27 02:25:00|96.88|94.08|95.54|92.74|96.99|94.19|94.89|92.09|0
1643250600000|2022-01-27 02:30:00|95.47|92.67|95.31|92.51|96.16|93.36|95.01|92.21|0
1643250900000|2022-01-27 02:35:00|95.27|92.47|98.74|95.94|98.74|95.94|95.14|92.34|0
1643251200000|2022-01-27 02:40:00|98.44|95.64|98.24|95.44|99.25|96.45|98.11|95.31|0
1643251500000|2022-01-27 02:45:00|98.57|95.77|99.38|96.58|100.19|97.39|98.54|95.74|0
1643251800000|2022-01-27 02:50:00|99.45|96.65|98.97|96.17|99.68|96.88|98.57|95.77|0
1643252100000|2022-01-27 02:55:00|98.84|96.04|97.7|94.9|98.94|96.14|97.37|94.57|0
1643252400000|2022-01-27 03:00:00|97.74|94.94|96.21|93.41|98.27|95.47|96.05|93.25|0
1643252700000|2022-01-27 03:05:00|96.18|93.38|97.5|94.7|97.57|94.77|95.79|92.99|0
1643253000000|2022-01-27 03:10:00|97.67|94.87|96.71|93.91|97.67|94.87|96.64|93.84|0
1643253300000|2022-01-27 03:15:00|96.9|94.1|98.56|95.76|98.63|95.83|96.44|93.64|0
1643253600000|2022-01-27 03:20:00|98.5|95.7|98.26|95.46|99.47|96.67|98.19|95.39|0
1643253900000|2022-01-27 03:25:00|98.33|95.53|97.99|95.19|98.33|95.53|97.56|94.76|0
1643254200000|2022-01-27 03:30:00|98.03|95.23|98.46|95.66|99.3|96.5|97.69|94.89|0
1643254500000|2022-01-27 03:35:00|98.49|95.69|96.24|93.44|98.49|95.69|95.87|93.07|0
1643254800000|2022-01-27 03:40:00|96.17|93.37|92.86|90.06|96.24|93.44|92.28|89.48|0
1643255100000|2022-01-27 03:45:00|93.12|90.32|92.63|89.83|93.31|90.51|91.45|88.65|0
1643255400000|2022-01-27 03:50:00|92.67|89.87|93.08|90.28|93.69|90.89|92.54|89.74|0
1643255700000|2022-01-27 03:55:00|93.11|90.31|93.46|90.66|93.75|90.95|91.96|89.16|0
1643256000000|2022-01-27 04:00:00|93.5|90.7|93.05|90.25|94.01|91.21|92.85|90.05|0
1643256300000|2022-01-27 04:05:00|93.14|90.34|93.27|90.47|93.62|90.82|92.72|89.92|0
1643256600000|2022-01-27 04:10:00|93.24|90.44|93.62|90.82|93.82|91.02|92.66|89.86|0
1643256900000|2022-01-27 04:15:00|93.65|90.85|94.92|92.12|94.98|92.18|92.98|90.18|0
1643257200000|2022-01-27 04:20:00|94.75|91.95|94.98|92.18|95.14|92.34|94.27|91.47|0
1643257500000|2022-01-27 04:25:00|94.81|92.01|96.87|94.07|97.17|94.37|94.52|91.72|0
1643257800000|2022-01-27 04:30:00|96.9|94.1|97.8|95|98.03|95.23|96.64|93.84|0
1643258100000|2022-01-27 04:35:00|97.66|94.86|97.66|94.86|97.99|95.19|97.27|94.47|0
1643258400000|2022-01-27 04:40:00|97.6|94.8|96.57|93.77|97.73|94.93|96.28|93.48|0
1643258700000|2022-01-27 04:45:00|96.6|93.8|96.44|93.64|97|94.2|96.31|93.51|0
1643259000000|2022-01-27 04:50:00|96.5|93.7|96.83|94.03|97.33|94.53|96.44|93.64|0
1643259300000|2022-01-27 04:55:00|96.93|94.13|97.09|94.29|97.49|94.69|96.8|94|0
1643259600000|2022-01-27 05:00:00|97.22|94.42|99.59|96.79|99.62|96.82|97.13|94.33|0
1643259900000|2022-01-27 05:05:00|99.62|96.82|98.35|95.55|99.86|97.06|98.28|95.48|0
1643260200000|2022-01-27 05:10:00|98.45|95.65|97.06|94.26|98.52|95.72|96.96|94.16|0
1643260500000|2022-01-27 05:15:00|96.99|94.19|94.9|92.1|97.09|94.29|94.7|91.9|0
1643260800000|2022-01-27 05:20:00|94.77|91.97|95.15|92.35|95.68|92.88|94.77|91.97|0
1643261100000|2022-01-27 05:25:00|95.28|92.48|96.03|93.23|96.36|93.56|95.02|92.22|0
1643261400000|2022-01-27 05:30:00|96|93.2|98.27|95.47|98.61|95.81|95.9|93.1|0
1643261700000|2022-01-27 05:35:00|98.34|95.54|98.47|95.67|99.01|96.21|97.98|95.18|0
1643262000000|2022-01-27 05:40:00|98.57|95.77|98.84|96.04|99.07|96.27|97.64|94.84|0
1643262300000|2022-01-27 05:45:00|98.87|96.07|98.54|95.74|98.87|96.07|97.81|95.01|0
1643262600000|2022-01-27 05:50:00|98.6|95.8|97.9|95.1|98.84|96.04|97.31|94.51|0
1643262900000|2022-01-27 05:55:00|98|95.2|98.13|95.33|98.6|95.8|97.34|94.54|0
1643263200000|2022-01-27 06:00:00|98.23|95.43|97.67|94.87|99.03|96.23|97.47|94.67|0
1643263500000|2022-01-27 06:05:00|97.9|95.1|99.53|96.73|99.67|96.87|97.17|94.37|0
1643263800000|2022-01-27 06:10:00|99.57|96.77|100.34|97.54|101.19|98.39|99.57|96.77|0
1643264100000|2022-01-27 06:15:00|100.47|97.67|99.13|96.33|100.47|97.67|98.83|96.03|0
1643264400000|2022-01-27 06:20:00|99.1|96.3|97.83|95.03|99.5|96.7|97.79|94.99|0
1643264700000|2022-01-27 06:25:00|97.93|95.13|97.03|94.23|98.42|95.62|96.7|93.9|0
1643265000000|2022-01-27 06:30:00|97.06|94.26|96.08|93.28|97.16|94.36|95.75|92.95|0
1643265300000|2022-01-27 06:35:00|96.18|93.38|96.37|93.57|97.29|94.49|95.52|92.72|0
1643265600000|2022-01-27 06:40:00|96.14|93.34|96.34|93.54|97.03|94.23|95.68|92.88|0
1643265900000|2022-01-27 06:45:00|96.2|93.4|93.86|91.06|96.24|93.44|93.83|91.03|0
1643266200000|2022-01-27 06:50:00|93.77|90.97|96.37|93.57|96.37|93.57|93.77|90.97|0
1643266500000|2022-01-27 06:55:00|96.4|93.6|96.96|94.16|97.49|94.69|96.17|93.37|0
1643266800000|2022-01-27 07:00:00|97.52|94.72|99.15|96.35|99.15|96.35|97.25|94.45|0
1643267100000|2022-01-27 07:05:00|99.35|96.55|98.01|95.21|100.05|97.25|98.01|95.21|0
1643267400000|2022-01-27 07:10:00|98.18|95.38|100.29|97.49|101.65|98.85|97.98|95.18|0
1643267700000|2022-01-27 07:15:00|100.46|97.66|101.47|98.67|101.98|99.18|100.46|97.66|0
1643268000000|2022-01-27 07:20:00|101.51|98.71|100.89|98.09|102.19|99.39|100.83|98.03|0
1643268300000|2022-01-27 07:25:00|100.86|98.06|101.5|98.7|102.46|99.66|100.42|97.62|0
1643268600000|2022-01-27 07:30:00|101.44|98.64|101.77|98.97|103.15|100.35|100.96|98.16|0
1643268900000|2022-01-27 07:35:00|101.71|98.91|102.28|99.48|102.87|100.07|101.64|98.84|0
1643269200000|2022-01-27 07:40:00|102.49|99.69|103.69|100.89|103.83|101.03|102.32|99.52|0
1643269500000|2022-01-27 07:45:00|103.83|101.03|100.13|97.33|104.11|101.31|99.27|96.47|0
1643269800000|2022-01-27 07:50:00|100.4|97.6|100.44|97.64|100.58|97.78|98.45|95.65|0
1643270100000|2022-01-27 07:55:00|100.54|97.74|98.07|95.27|100.65|97.85|97.81|95.01|0
1643270400000|2022-01-27 08:00:00|98.27|95.47|99.96|97.16|100.13|97.33|98.11|95.31|0
1643270700000|2022-01-27 08:05:00|99.83|97.43|99.49|97.09|100.82|98.42|98.51|96.11|0
1643271000000|2022-01-27 08:10:00|99.18|96.78|101.85|99.45|102.09|99.69|98.27|95.87|0
1643271300000|2022-01-27 08:15:00|102.02|99.62|103.65|101.25|104.1|101.7|101.19|98.79|0
1643271600000|2022-01-27 08:20:00|103.89|101.49|102.36|99.96|104.67|102.27|102.16|99.76|0
1643271900000|2022-01-27 08:25:00|102.43|100.03|101.53|99.13|102.71|100.31|101.22|98.82|0
1643272200000|2022-01-27 08:30:00|101.77|99.37|101.81|99.41|102.15|99.75|100.37|97.97|0
1643272500000|2022-01-27 08:35:00|101.74|99.34|101.87|99.47|103.26|100.86|101.53|99.13|0
1643272800000|2022-01-27 08:40:00|101.74|99.34|103.26|100.86|103.47|101.07|101.74|99.34|0
1643273100000|2022-01-27 08:45:00|103.19|100.79|103.95|101.55|105.5|103.1|102.7|100.3|0
1643273400000|2022-01-27 08:50:00|103.88|101.48|102.34|99.94|104.56|102.16|101.23|98.83|0
1643273700000|2022-01-27 08:55:00|102.27|99.87|103.6|101.2|103.81|101.41|102.27|99.87|0
1643274000000|2022-01-27 09:00:00|103.53|101.13|104.31|101.91|106.51|104.11|102.34|99.94|0
1643274300000|2022-01-27 09:05:00|104.38|101.98|101.43|99.03|105.62|103.22|101.25|98.85|0
1643274600000|2022-01-27 09:10:00|101.32|98.92|103.28|100.88|103.81|101.41|100.7|98.3|0
1643274900000|2022-01-27 09:15:00|103.42|101.02|103.84|101.44|104.16|101.76|102.3|99.9|0
1643275200000|2022-01-27 09:20:00|103.63|101.23|105.73|103.33|105.73|103.33|102.51|100.11|0
1643275500000|2022-01-27 09:25:00|105.62|103.22|105.94|103.54|106.98|104.58|105.05|102.65|0
1643275800000|2022-01-27 09:30:00|105.98|103.58|104.12|101.72|106.05|103.65|104.12|101.72|0
1643276100000|2022-01-27 09:35:00|104.19|101.79|104.51|102.11|105.01|102.61|103.8|101.4|0
1643276400000|2022-01-27 09:40:00|104.62|102.22|106.62|104.22|106.91|104.51|104.12|101.72|0
1643276700000|2022-01-27 09:45:00|106.65|104.25|107.19|104.79|107.85|105.45|106.04|103.64|0
1643277000000|2022-01-27 09:50:00|107.05|104.65|107.92|105.52|108.79|106.39|106.83|104.43|0
1643277300000|2022-01-27 09:55:00|107.81|105.41|107.55|105.15|108.64|106.24|107.3|104.9|0
1643277600000|2022-01-27 10:00:00|107.41|105.01|109.19|106.79|109.33|106.93|106.97|104.57|0
1643277900000|2022-01-27 10:05:00|109.01|106.61|108.27|105.87|109.74|107.34|108.27|105.87|0
1643278200000|2022-01-27 10:10:00|108.35|105.95|106.07|103.67|108.79|106.39|105.78|103.38|0
1643278500000|2022-01-27 10:15:00|106.25|103.85|105.03|102.63|106.97|104.57|104.99|102.59|0
1643278800000|2022-01-27 10:20:00|105.1|102.7|106.82|104.42|106.82|104.42|104.89|102.49|0
1643279100000|2022-01-27 10:25:00|106.75|104.35|106.78|104.38|107.83|105.43|106.35|103.95|0
1643279400000|2022-01-27 10:30:00|106.82|104.42|105.58|103.18|107.33|104.93|104.48|102.08|0
1643279700000|2022-01-27 10:35:00|105.55|103.15|105.94|103.54|106.16|103.76|105.01|102.61|0
1643280000000|2022-01-27 10:40:00|105.9|103.5|104.36|101.96|106.05|103.65|103.9|101.5|0
1643280300000|2022-01-27 10:45:00|104.43|102.03|102.84|100.44|105.4|103|102.84|100.44|0
1643280600000|2022-01-27 10:50:00|102.91|100.51|100.53|98.13|103.05|100.65|100.32|97.92|0
1643280900000|2022-01-27 10:55:00|100.56|98.16|99.8|97.4|100.6|98.2|98.74|96.34|0
1643281200000|2022-01-27 11:00:00|99.91|97.51|102.2|99.8|102.55|100.15|99.84|97.44|0
1643281500000|2022-01-27 11:05:00|102.34|99.94|102.06|99.66|103.33|100.93|101.95|99.55|0
1643281800000|2022-01-27 11:10:00|102.13|99.73|103.89|101.49|103.96|101.56|102.06|99.66|0
1643282100000|2022-01-27 11:15:00|103.93|101.53|103.47|101.07|104.82|102.42|103.39|100.99|0
1643282400000|2022-01-27 11:20:00|103.39|100.99|103.39|100.99|103.5|101.1|102.3|99.9|0
1643282700000|2022-01-27 11:25:00|103.57|101.17|105.96|103.56|106.36|103.96|103.5|101.1|0
1643283000000|2022-01-27 11:30:00|105.92|103.52|105.46|103.06|106.32|103.92|104.88|102.48|0
1643283300000|2022-01-27 11:35:00|105.35|102.95|103.32|100.92|106.17|103.77|103.07|100.67|0
1643283600000|2022-01-27 11:40:00|103.39|100.99|104.06|101.66|104.77|102.37|103.25|100.85|0
1643283900000|2022-01-27 11:45:00|103.95|101.55|104.34|101.94|104.74|102.34|102.43|100.03|0
1643284200000|2022-01-27 11:50:00|104.31|101.91|105.52|103.12|106.35|103.95|104.24|101.84|0
1643284500000|2022-01-27 11:55:00|105.59|103.19|107|104.6|107.29|104.89|104.55|102.15|0
1643284800000|2022-01-27 12:00:00|107.29|104.89|106.42|104.02|107.47|105.07|105.73|103.33|0
1643285100000|2022-01-27 12:05:00|106.53|104.13|106.24|103.84|106.53|104.13|105.02|102.62|0
1643285400000|2022-01-27 12:10:00|106.2|103.8|108.56|106.16|109.07|106.67|106.09|103.69|0
1643285700000|2022-01-27 12:15:00|108.52|106.12|105.08|102.68|109.22|106.82|105.08|102.68|0
1643286000000|2022-01-27 12:20:00|105.01|102.61|102.77|100.37|105.73|103.33|102.77|100.37|0
1643286300000|2022-01-27 12:25:00|102.81|100.41|104.15|101.75|104.94|102.54|102.81|100.41|0
1643286600000|2022-01-27 12:30:00|103.94|101.54|101.68|99.28|105.08|102.68|101.58|99.18|0
1643286900000|2022-01-27 12:35:00|101.79|99.39|103.47|101.07|104.79|102.39|101.54|99.14|0
1643287200000|2022-01-27 12:40:00|103.51|101.11|103.3|100.9|104.43|102.03|103.05|100.65|0
1643287500000|2022-01-27 12:45:00|103.19|100.79|105.72|103.32|106.04|103.64|103.19|100.79|0
1643287800000|2022-01-27 12:50:00|105.43|103.03|108.47|106.07|109.13|106.73|105.11|102.71|0
1643288100000|2022-01-27 12:55:00|108.29|105.89|107.41|105.01|109.06|106.66|107.27|104.87|0
1643288400000|2022-01-27 13:00:00|107.7|105.3|107.63|105.23|109.57|107.17|106.94|104.54|0
1643288700000|2022-01-27 13:05:00|107.89|105.49|110.9|108.5|110.9|108.5|107.89|105.49|0
1643289000000|2022-01-27 13:10:00|110.98|108.58|108.05|105.65|112.98|110.58|107.68|105.28|0
1643289300000|2022-01-27 13:15:00|107.83|105.43|109.22|106.82|109.3|106.9|107.17|104.77|0
1643289600000|2022-01-27 13:20:00|109.3|106.9|109.66|107.26|109.66|107.26|107.39|104.99|0
1643289900000|2022-01-27 13:25:00|109.74|107.34|109.11|106.71|110.85|108.45|108.08|105.68|0
1643290200000|2022-01-27 13:30:00|109.4|107|107.97|105.57|110.22|107.82|105.74|103.34|0
1643290500000|2022-01-27 13:35:00|107.89|105.49|107.97|105.57|108.48|106.08|106.58|104.18|0
1643290800000|2022-01-27 13:40:00|107.93|105.53|108.95|106.55|109.51|107.11|107.53|105.13|0
1643291100000|2022-01-27 13:45:00|108.85|106.45|110.99|108.59|111.07|108.67|108.84|106.44|0
1643291400000|2022-01-27 13:50:00|110.7|108.3|112.57|110.17|112.57|110.17|110.47|108.07|0
1643291700000|2022-01-27 13:55:00|112.49|110.09|112.98|110.58|113.13|110.73|112.19|109.79|0
1643292000000|2022-01-27 14:00:00|112.87|110.47|113.85|111.45|114.16|111.76|112.42|110.02|0
1643292300000|2022-01-27 14:05:00|113.77|111.37|113.87|111.47|117.16|114.76|113.19|110.79|0
1643292600000|2022-01-27 14:10:00|113.83|111.43|115.7|113.3|115.7|113.3|113.65|111.25|0
1643292900000|2022-01-27 14:15:00|115.86|113.46|115.01|112.61|116.09|113.69|114.82|112.42|0
1643293200000|2022-01-27 14:20:00|115.09|112.69|113.87|111.47|115.32|112.92|113.26|110.86|0
1643293500000|2022-01-27 14:25:00|114.13|111.73|116.62|114.22|116.85|114.45|114.13|111.73|0
1643293800000|2022-01-27 14:30:00|117.01|114.61|115.39|112.99|119.42|117.02|115.01|112.61|0
1643294100000|2022-01-27 14:35:00|115.54|113.14|115.31|112.91|116.46|114.06|113.56|111.16|0
1643294400000|2022-01-27 14:40:00|114.85|112.45|121.94|119.54|122.18|119.78|114.85|112.45|0
1643294700000|2022-01-27 14:45:00|122.1|119.7|123.65|121.25|124.54|122.14|118.74|116.34|0
1643295000000|2022-01-27 14:50:00|123.73|121.33|124.86|122.46|125.22|122.82|122.84|120.44|0
1643295300000|2022-01-27 14:55:00|124.09|121.69|124.86|122.46|124.98|122.58|119.19|116.79|0
1643295600000|2022-01-27 15:00:00|124.98|122.58|125.87|123.47|126.03|123.63|119.55|117.15|0
1643295900000|2022-01-27 15:05:00|126.19|123.79|127.25|124.85|128.72|126.32|124.5|122.1|0
1643296200000|2022-01-27 15:10:00|127.21|124.81|127.9|125.5|129.13|126.73|125.38|122.98|0
1643296500000|2022-01-27 15:15:00|128.47|126.07|125.22|122.82|128.72|126.32|124.61|122.21|0
1643296800000|2022-01-27 15:20:00|125.46|123.06|122.65|120.25|126.35|123.95|122.65|120.25|0
1643297100000|2022-01-27 15:25:00|122.33|119.93|117.95|115.55|123.21|120.81|116.5|114.1|0
1643297400000|2022-01-27 15:30:00|117.49|115.09|116.95|114.55|119.11|116.71|115.27|112.87|0
1643297700000|2022-01-27 15:35:00|116.45|114.05|110.95|108.55|117.71|115.31|110.46|108.06|0
1643298000000|2022-01-27 15:40:00|110.98|108.58|116.51|114.11|116.66|114.26|110.91|108.51|0
1643298300000|2022-01-27 15:45:00|116.66|114.26|115.13|112.73|117.24|114.84|113.68|111.28|0
1643298600000|2022-01-27 15:50:00|115.09|112.69|115.82|113.42|116.89|114.49|114.29|111.89|0
1643298900000|2022-01-27 15:55:00|115.97|113.57|120.48|118.08|120.87|118.47|115.7|113.3|0
1643299200000|2022-01-27 16:00:00|120.44|118.04|125.25|122.85|127.52|125.12|120.44|118.04|0
1643299500000|2022-01-27 16:05:00|124.93|122.53|121.11|118.71|125.93|123.53|120.96|118.56|0
1643299800000|2022-01-27 16:10:00|121.55|119.15|124.6|122.2|125.65|123.25|121.55|119.15|0
1643300100000|2022-01-27 16:15:00|124.85|122.45|121.15|118.75|124.85|122.45|117.82|115.42|0
1643300400000|2022-01-27 16:20:00|120.71|118.31|120.13|117.73|122.8|120.4|119.51|117.11|0
1643300700000|2022-01-27 16:25:00|120.17|117.77|116.98|114.58|120.44|118.04|115.86|113.46|0
1643301000000|2022-01-27 16:30:00|117.13|114.73|121.65|119.25|121.65|119.25|116.67|114.27|0
1643301300000|2022-01-27 16:35:00|121.5|119.1|120.63|118.23|123.16|120.76|120.16|117.76|0
1643301600000|2022-01-27 16:40:00|120.78|118.38|121.33|118.93|123.64|121.24|120.47|118.07|0
1643301900000|2022-01-27 16:45:00|121.41|119.01|120.66|118.26|122.76|120.36|120.15|117.75|0
1643302200000|2022-01-27 16:50:00|120.7|118.3|121.73|119.33|121.8|119.4|119.22|116.82|0
1643302500000|2022-01-27 16:55:00|121.65|119.25|121.17|118.77|121.73|119.33|120.07|117.67|0
1643302800000|2022-01-27 17:00:00|120.34|117.94|120.58|118.18|120.93|118.53|118.12|115.72|0
1643303100000|2022-01-27 17:05:00|120.5|118.1|115.89|113.49|120.5|118.1|114.98|112.58|0
1643303400000|2022-01-27 17:10:00|116.27|113.87|114.59|112.19|116.27|113.87|113.24|110.84|0
1643303700000|2022-01-27 17:15:00|114.52|112.12|113.7|111.3|116.99|114.59|112.35|109.95|0
1643304000000|2022-01-27 17:20:00|113.62|111.22|112.88|110.48|114.9|112.5|109.43|107.03|0
1643304300000|2022-01-27 17:25:00|112.8|110.4|112.58|110.18|114.52|112.12|111.47|109.07|0
1643304600000|2022-01-27 17:30:00|112.32|109.92|109.99|107.59|113.62|111.22|109.74|107.34|0
1643304900000|2022-01-27 17:35:00|109.92|107.52|108.61|106.21|110.43|108.03|107.34|104.94|0
1643305200000|2022-01-27 17:40:00|108.46|106.06|108.57|106.17|109.81|107.41|107.67|105.27|0
1643305500000|2022-01-27 17:45:00|108.46|106.06|107.42|105.02|108.53|106.13|102.79|100.39|0
1643305800000|2022-01-27 17:50:00|107.57|105.17|108.8|106.4|110.13|107.73|107.57|105.17|0
1643306100000|2022-01-27 17:55:00|108.4|106|109.89|107.49|112.13|109.73|108.4|106|0
1643306400000|2022-01-27 18:00:00|109.6|107.2|106.57|104.17|111.21|108.81|106.25|103.85|0
1643306700000|2022-01-27 18:05:00|106.21|103.81|105.94|103.54|106.83|104.43|103.46|101.06|0
1643307000000|2022-01-27 18:10:00|106.01|103.61|105.09|102.69|106.01|103.61|103.89|101.49|0
1643307300000|2022-01-27 18:15:00|105.02|102.62|103.4|101|107.51|105.11|103.19|100.79|0
1643307600000|2022-01-27 18:20:00|103.33|100.93|100.43|98.03|103.82|101.42|99.88|97.48|0
1643307900000|2022-01-27 18:25:00|100.16|97.76|99.81|97.41|102.22|99.82|99.54|97.14|0
1643308200000|2022-01-27 18:30:00|99.95|97.55|101.97|99.57|102.63|100.23|99.81|97.41|0
1643308500000|2022-01-27 18:35:00|102.42|100.02|100.22|97.82|104.59|102.19|100.22|97.82|0
1643308800000|2022-01-27 18:40:00|100.49|98.09|101.21|98.81|103.22|100.82|99.47|97.07|0
1643309100000|2022-01-27 18:45:00|101.42|99.02|103.5|101.1|103.74|101.34|100.7|98.3|0
1643309400000|2022-01-27 18:50:00|103.11|100.71|101.38|98.98|103.91|101.51|100.69|98.29|0
1643309700000|2022-01-27 18:55:00|101.48|99.08|104.65|102.25|106.07|103.67|100.97|98.57|0
1643310000000|2022-01-27 19:00:00|104.26|101.86|106.36|103.96|109.15|106.75|104.26|101.86|0
1643310300000|2022-01-27 19:05:00|106.43|104.03|106.32|103.92|108.82|106.42|104.44|102.04|0
1643310600000|2022-01-27 19:10:00|105.93|103.53|105.07|102.67|107.4|105|104.86|102.46|0
1643310900000|2022-01-27 19:15:00|105.18|102.78|102.75|100.35|105.39|102.99|101.77|99.37|0
1643311200000|2022-01-27 19:20:00|102.89|100.49|99.09|96.69|102.89|100.49|99.09|96.69|0
1643311500000|2022-01-27 19:25:00|99.36|96.96|100.29|97.89|101.43|99.03|98.81|96.41|0
1643311800000|2022-01-27 19:30:00|100.23|97.83|98.69|96.29|102.12|99.72|97.78|95.38|0
1643312100000|2022-01-27 19:35:00|98.79|96.39|101.53|99.13|101.81|99.41|98.69|96.29|0
1643312400000|2022-01-27 19:40:00|101.15|98.75|104.04|101.64|104.99|102.59|101.15|98.75|0
1643312700000|2022-01-27 19:45:00|103.97|101.57|104.11|101.71|106.23|103.83|103.2|100.8|0
1643313000000|2022-01-27 19:50:00|103.55|101.15|100.22|97.82|103.76|101.36|99.74|97.34|0
1643313300000|2022-01-27 19:55:00|100.08|97.68|100.97|98.57|102.15|99.75|98.52|96.12|0
1643313600000|2022-01-27 20:00:00|101.25|98.85|103.26|100.86|105.2|102.8|101.25|98.85|0
1643313900000|2022-01-27 20:05:00|103.19|100.79|101.76|99.36|105.51|103.11|101.59|99.19|0
1643314200000|2022-01-27 20:10:00|101.87|99.47|99.02|96.62|102.52|100.12|98.31|95.91|0
1643314500000|2022-01-27 20:15:00|98.78|96.38|101.06|98.66|101.19|98.79|96.88|94.48|0
1643314800000|2022-01-27 20:20:00|101.33|98.93|99.68|97.28|102.71|100.31|97.31|94.91|0
1643315100000|2022-01-27 20:25:00|99.21|96.81|101.47|99.07|102.65|100.25|99.07|96.67|0
1643315400000|2022-01-27 20:30:00|101.61|99.21|101.26|98.86|104.05|101.65|100.92|98.52|0
1643315700000|2022-01-27 20:35:00|101.43|99.03|98.79|96.39|102.54|100.14|97.77|95.37|0
1643316000000|2022-01-27 20:40:00|98.72|96.32|102.06|99.66|104.57|102.17|98.17|95.77|0
1643316300000|2022-01-27 20:45:00|102.73|100.33|99.27|96.87|105.99|103.59|97.59|95.19|0
1643316600000|2022-01-27 20:50:00|99.52|97.12|97.52|95.12|99.52|97.12|97.11|94.71|0
1643316900000|2022-01-27 20:55:00|97.73|95.33|95.76|93.36|98.62|96.22|95.76|93.36|0
1643317200000|2022-01-27 21:00:00|96.16|93.76|95.49|93.09|96.57|94.17|94.75|92.35|0
1643317500000|2022-01-27 21:05:00|96.09|93.69|99.55|97.15|99.83|97.43|95.89|93.49|0
1643317800000|2022-01-27 21:10:00|99.49|97.09|99.31|96.91|100.66|98.26|97.64|95.24|0
1643318100000|2022-01-27 21:15:00|99.72|96.92|100.79|97.99|100.79|97.99|99.44|96.64|0
1643318400000|2022-01-27 21:20:00|101.03|98.23|98.79|95.99|101.03|98.23|98.79|95.99|0
1643318700000|2022-01-27 21:25:00|98.96|96.16|99.34|96.54|99.96|97.16|98.89|96.09|0
1643319000000|2022-01-27 21:30:00|99.4|96.6|101.93|99.13|104.15|101.35|98.24|95.44|0
1643319300000|2022-01-27 21:35:00|102.25|99.45|102.77|99.97|102.77|99.97|101.2|98.4|0
1643319600000|2022-01-27 21:40:00|103.02|100.22|103.94|101.14|104.51|101.71|102.14|99.34|0
1643319900000|2022-01-27 21:45:00|103.8|101|104.15|101.35|105.15|102.35|103.69|100.89|0
1643320200000|2022-01-27 21:50:00|104.04|101.24|103.97|101.17|104.75|101.95|103.26|100.46|0
1643320500000|2022-01-27 21:55:00|104.11|101.31|105.32|102.52|105.32|102.52|104.04|101.24|0
1643320800000|2022-01-27 22:00:00|105.13|102.33|107.61|104.81|107.82|105.02|105.08|102.28|0
1643321100000|2022-01-27 22:05:00|107.56|104.76|107.81|105.01|108.62|105.82|107.16|104.36|0
1643321400000|2022-01-27 22:10:00|107.77|104.97|106.59|103.79|107.77|104.97|106.49|103.69|0
1643321700000|2022-01-27 22:15:00|106.45|103.65|106.91|104.11|107.12|104.32|105.87|103.07|0
1643322000000|2022-01-27 22:20:00|107.07|104.27|106|103.2|107.24|104.44|105.75|102.95|0
1643322300000|2022-01-27 22:25:00|105.97|103.17|104.94|102.14|105.97|103.17|104.94|102.14|0
1643322600000|2022-01-27 22:30:00|104.27|101.47|104.5|101.7|104.98|102.18|104.15|101.35|0
1643322900000|2022-01-27 22:35:00|104.35|101.55|104.45|101.65|105.05|102.25|104.14|101.34|0
1643323200000|2022-01-27 22:40:00|104.46|101.66|104.83|102.03|105.06|102.26|104.26|101.46|0
1643323500000|2022-01-27 22:45:00|104.84|102.04|105.91|103.11|105.95|103.15|104.84|102.04|0
1643323800000|2022-01-27 22:50:00|105.93|103.13|106.37|103.57|106.56|103.76|105.59|102.79|0
1643324100000|2022-01-27 22:55:00|106.39|103.59|106.73|103.93|106.83|104.03|106.28|103.48|0
1643324400000|2022-01-27 23:00:00|106.96|104.16|106.2|103.4|107.65|104.85|105.7|102.9|0
1643324700000|2022-01-27 23:05:00|106.23|103.43|107.14|104.34|107.86|105.06|106.2|103.4|0
1643325000000|2022-01-27 23:10:00|107.35|104.55|107.64|104.84|108.08|105.28|107.13|104.33|0
1643325300000|2022-01-27 23:15:00|107.6|104.8|104.76|101.96|107.6|104.8|104.76|101.96|0
1643325600000|2022-01-27 23:20:00|104.94|102.14|106.7|103.9|106.91|104.11|104.83|102.03|0
1643325900000|2022-01-27 23:25:00|106.88|104.08|106.66|103.86|107.78|104.98|106.55|103.75|0
1643326200000|2022-01-27 23:30:00|106.69|103.89|105.61|102.81|107.06|104.26|105.61|102.81|0
1643326500000|2022-01-27 23:35:00|105.5|102.7|106.37|103.57|106.62|103.82|105.47|102.67|0
1643326800000|2022-01-27 23:40:00|106.33|103.53|105.18|102.38|106.47|103.67|104.89|102.09|0
1643327100000|2022-01-27 23:45:00|105.32|102.52|105.14|102.34|106.18|103.38|104.96|102.16|0
1643327400000|2022-01-27 23:50:00|105.04|102.24|105.11|102.31|105.25|102.45|104.18|101.38|0
1643327700000|2022-01-27 23:55:00|105.14|102.34|102.9|100.1|105.21|102.41|102.83|100.03|0
1643328000000|2022-01-28 00:00:00|102.62|99.82|103.15|100.35|103.43|100.63|101.43|98.63|0
1643328300000|2022-01-28 00:05:00|103.19|100.39|101.6|98.8|103.5|100.7|101.6|98.8|0
1643328600000|2022-01-28 00:10:00|101.64|98.84|104.39|101.59|104.39|101.59|101.64|98.84|0
1643328900000|2022-01-28 00:15:00|104.24|101.44|102.72|99.92|104.67|101.87|102.41|99.61|0
1643329200000|2022-01-28 00:20:00|102.79|99.99|102.83|100.03|103.07|100.27|101.95|99.15|0
1643329500000|2022-01-28 00:25:00|102.65|99.85|101.95|99.15|103.5|100.7|101.95|99.15|0
1643329800000|2022-01-28 00:30:00|102.3|99.5|100.14|97.34|102.33|99.53|99.35|96.55|0
1643330100000|2022-01-28 00:35:00|100.07|97.27|100.62|97.82|101.07|98.27|100.07|97.27|0
1643330400000|2022-01-28 00:40:00|100.45|97.65|99.86|97.06|100.45|97.65|99.21|96.41|0
1643330700000|2022-01-28 00:45:00|99.79|96.99|101.21|98.41|101.59|98.79|99.07|96.27|0
1643331000000|2022-01-28 00:50:00|101.28|98.48|102.75|99.95|102.99|100.19|100.93|98.13|0
1643331300000|2022-01-28 00:55:00|102.68|99.88|103.88|101.08|104.94|102.14|102.68|99.88|0
1643331600000|2022-01-28 01:00:00|103.91|101.11|105.55|102.75|106.05|103.25|103.66|100.86|0
1643331900000|2022-01-28 01:05:00|105.44|102.64|104.05|101.25|106.3|103.5|104.05|101.25|0
1643332200000|2022-01-28 01:10:00|104.08|101.28|103.66|100.86|105.15|102.35|103.66|100.86|0
1643332500000|2022-01-28 01:15:00|103.73|100.93|104.72|101.92|104.83|102.03|103.37|100.57|0
1643332800000|2022-01-28 01:20:00|104.79|101.99|104.51|101.71|105.87|103.07|104.47|101.67|0
1643333100000|2022-01-28 01:25:00|104.54|101.74|105.65|102.85|106.01|103.21|104.51|101.71|0
1643333400000|2022-01-28 01:30:00|105.83|103.03|103.12|100.32|105.86|103.06|103.02|100.22|0
1643333700000|2022-01-28 01:35:00|103.19|100.39|103.12|100.32|103.86|101.06|102.73|99.93|0
1643334000000|2022-01-28 01:40:00|102.8|100|104.07|101.27|104.46|101.66|102.31|99.51|0
1643334300000|2022-01-28 01:45:00|104.11|101.31|102.13|99.33|104.82|102.02|101.89|99.09|0
1643334600000|2022-01-28 01:50:00|102.31|99.51|101.82|99.02|102.94|100.14|101.61|98.81|0
1643334900000|2022-01-28 01:55:00|102.03|99.23|103.68|100.88|104.07|101.27|102.03|99.23|0
1643335200000|2022-01-28 02:00:00|103.75|100.95|103.93|101.13|104.6|101.8|102.94|100.14|0
1643335500000|2022-01-28 02:05:00|104.03|101.23|103.89|101.09|104.21|101.41|103.53|100.73|0
1643335800000|2022-01-28 02:10:00|103.96|101.16|103.25|100.45|104.63|101.83|103.07|100.27|0
1643336100000|2022-01-28 02:15:00|103.39|100.59|102.58|99.78|103.67|100.87|102.58|99.78|0
1643336400000|2022-01-28 02:20:00|102.61|99.81|104.35|101.55|104.7|101.9|102.61|99.81|0
1643336700000|2022-01-28 02:25:00|104.27|101.47|105.63|102.83|106.13|103.33|104.13|101.33|0
1643337000000|2022-01-28 02:30:00|105.59|102.79|105.7|102.9|106.35|103.55|105.49|102.69|0
1643337300000|2022-01-28 02:35:00|105.59|102.79|106.42|103.62|106.74|103.94|105.2|102.4|0
1643337600000|2022-01-28 02:40:00|106.35|103.55|106.49|103.69|106.49|103.69|105.84|103.04|0
1643337900000|2022-01-28 02:45:00|106.52|103.72|107.83|105.03|107.83|105.03|106.34|103.54|0
1643338200000|2022-01-28 02:50:00|107.79|104.99|108.11|105.31|108.23|105.43|107.35|104.55|0
1643338500000|2022-01-28 02:55:00|108.15|105.35|106.37|103.57|108.52|105.72|106.16|103.36|0
1643338800000|2022-01-28 03:00:00|106.45|103.65|106.15|103.35|106.63|103.83|106.01|103.21|0
1643339100000|2022-01-28 03:05:00|106.23|103.43|106.12|103.32|106.23|103.43|105.43|102.63|0
1643339400000|2022-01-28 03:10:00|106.23|103.43|106.15|103.35|106.95|104.15|105.79|102.99|0
1643339700000|2022-01-28 03:15:00|106.11|103.31|104.42|101.62|106.15|103.35|104.1|101.3|0
1643340000000|2022-01-28 03:20:00|104.5|101.7|104.14|101.34|105|102.2|103.74|100.94|0
1643340300000|2022-01-28 03:25:00|104.1|101.3|103.57|100.77|104.28|101.48|103.42|100.62|0
1643340600000|2022-01-28 03:30:00|103.49|100.69|104.1|101.3|104.28|101.48|103.39|100.59|0
1643340900000|2022-01-28 03:35:00|104.06|101.26|104.06|101.26|104.42|101.62|103.28|100.48|0
1643341200000|2022-01-28 03:40:00|104.13|101.33|102.99|100.19|104.13|101.33|102.78|99.98|0
1643341500000|2022-01-28 03:45:00|102.92|100.12|103.35|100.55|103.92|101.12|102.57|99.77|0
1643341800000|2022-01-28 03:50:00|103.27|100.47|102.74|99.94|103.77|100.97|102.28|99.48|0
1643342100000|2022-01-28 03:55:00|102.64|99.84|102.42|99.62|102.99|100.19|102.14|99.34|0
1643342400000|2022-01-28 04:00:00|102.56|99.76|102.6|99.8|103.45|100.65|102.28|99.48|0
1643342700000|2022-01-28 04:05:00|102.53|99.73|102.42|99.62|102.91|100.11|102.17|99.37|0
1643343000000|2022-01-28 04:10:00|102.24|99.44|102.52|99.72|102.63|99.83|102.14|99.34|0
1643343300000|2022-01-28 04:15:00|102.56|99.76|101.5|98.7|102.56|99.76|101.22|98.42|0
1643343600000|2022-01-28 04:20:00|101.57|98.77|101.39|98.59|101.85|99.05|101.01|98.21|0
1643343900000|2022-01-28 04:25:00|101.46|98.66|101.85|99.05|102.2|99.4|101.22|98.42|0
1643344200000|2022-01-28 04:30:00|101.88|99.08|102.45|99.65|102.62|99.82|101.6|98.8|0
1643344500000|2022-01-28 04:35:00|102.52|99.72|102.13|99.33|102.55|99.75|101.99|99.19|0
1643344800000|2022-01-28 04:40:00|102.16|99.36|101.99|99.19|102.55|99.75|101.95|99.15|0
1643345100000|2022-01-28 04:45:00|101.92|99.12|101.11|98.31|102.48|99.68|101.11|98.31|0
1643345400000|2022-01-28 04:50:00|101.14|98.34|100.44|97.64|101.18|98.38|100.37|97.57|0
1643345700000|2022-01-28 04:55:00|100.37|97.57|100.34|97.54|100.51|97.71|99.99|97.19|0
1643346000000|2022-01-28 05:00:00|100.37|97.57|100.51|97.71|100.58|97.78|99.85|97.05|0
1643346300000|2022-01-28 05:05:00|100.44|97.64|100.16|97.36|100.93|98.13|100.16|97.36|0
1643346600000|2022-01-28 05:10:00|99.99|97.19|102.47|99.67|102.82|100.02|99.61|96.81|0
1643346900000|2022-01-28 05:15:00|102.4|99.6|104.06|101.26|104.24|101.44|102.4|99.6|0
1643347200000|2022-01-28 05:20:00|103.89|101.09|104.24|101.44|104.67|101.87|103.78|100.98|0
1643347500000|2022-01-28 05:25:00|104.35|101.55|104.74|101.94|105.1|102.3|104.1|101.3|0
1643347800000|2022-01-28 05:30:00|104.7|101.9|103.6|100.8|104.96|102.16|103.6|100.8|0
1643348100000|2022-01-28 05:35:00|103.49|100.69|103.38|100.58|103.74|100.94|102.46|99.66|0
1643348400000|2022-01-28 05:40:00|103.45|100.65|103.84|101.04|103.95|101.15|103.42|100.62|0
1643348700000|2022-01-28 05:45:00|103.88|101.08|103.38|100.58|103.88|101.08|102.99|100.19|0
1643349000000|2022-01-28 05:50:00|103.41|100.61|104.09|101.29|104.12|101.32|103.2|100.4|0
1643349300000|2022-01-28 05:55:00|104.12|101.32|104.12|101.32|104.73|101.93|103.59|100.79|0
1643349600000|2022-01-28 06:00:00|104.16|101.36|104.01|101.21|105.3|102.5|103.09|100.29|0
1643349900000|2022-01-28 06:05:00|104.05|101.25|103.37|100.57|104.09|101.29|103.3|100.5|0
1643350200000|2022-01-28 06:10:00|103.16|100.36|103.23|100.43|103.23|100.43|102.24|99.44|0
1643350500000|2022-01-28 06:15:00|103.19|100.39|104.03|101.23|104.53|101.73|103.05|100.25|0
1643350800000|2022-01-28 06:20:00|104.06|101.26|104.67|101.87|104.67|101.87|104.06|101.26|0
1643351100000|2022-01-28 06:25:00|104.74|101.94|104.81|102.01|104.81|102.01|104.38|101.58|0
1643351400000|2022-01-28 06:30:00|104.74|101.94|104.23|101.43|104.74|101.94|103.74|100.94|0
1643351700000|2022-01-28 06:35:00|104.16|101.36|104.98|102.18|105.13|102.33|104.16|101.36|0
1643352000000|2022-01-28 06:40:00|104.95|102.15|104.59|101.79|105.13|102.33|104.55|101.75|0
1643352300000|2022-01-28 06:45:00|104.52|101.72|104.73|101.93|104.76|101.96|104.05|101.25|0
1643352600000|2022-01-28 06:50:00|104.76|101.96|105.45|102.65|105.52|102.72|104.69|101.89|0
1643352900000|2022-01-28 06:55:00|105.48|102.68|103.87|101.07|105.73|102.93|103.66|100.86|0
1643353200000|2022-01-28 07:00:00|103.8|101|101.96|99.16|103.8|101|101.82|99.02|0
1643353500000|2022-01-28 07:05:00|101.78|98.98|103.83|101.03|104.01|101.21|101.68|98.88|0
1643353800000|2022-01-28 07:10:00|103.94|101.14|104.93|102.13|104.93|102.13|102.98|100.18|0
1643354100000|2022-01-28 07:15:00|104.76|101.96|104.27|101.47|104.77|101.97|103.42|100.62|0
1643354400000|2022-01-28 07:20:00|104.35|101.55|102.26|99.46|104.35|101.55|102.05|99.25|0
1643354700000|2022-01-28 07:25:00|102.36|99.56|103.38|100.58|104.02|101.22|101.98|99.18|0
1643355000000|2022-01-28 07:30:00|103.45|100.65|102.32|99.52|103.45|100.65|102.29|99.49|0
1643355300000|2022-01-28 07:35:00|102.36|99.56|103.2|100.4|103.2|100.4|102.18|99.38|0
1643355600000|2022-01-28 07:40:00|103.24|100.44|103.03|100.23|103.59|100.79|102.64|99.84|0
1643355900000|2022-01-28 07:45:00|103.1|100.3|104.02|101.22|104.09|101.29|102.18|99.38|0
1643356200000|2022-01-28 07:50:00|103.98|101.18|105.66|102.86|105.88|103.08|103.52|100.72|0
1643356500000|2022-01-28 07:55:00|105.59|102.79|104.51|101.71|105.66|102.86|103.98|101.18|0
1643356800000|2022-01-28 08:00:00|104.58|101.78|102.84|100.04|104.58|101.78|102.74|99.94|0
1643357100000|2022-01-28 08:05:00|102.5|100.1|101.48|99.08|103.03|100.63|101.2|98.8|0
1643357400000|2022-01-28 08:10:00|101.69|99.29|98.84|96.44|101.69|99.29|98.84|96.44|0
1643357700000|2022-01-28 08:15:00|98.77|96.37|97.07|94.67|99.19|96.79|97.07|94.67|0
1643358000000|2022-01-28 08:20:00|97.2|94.8|96.66|94.26|97.2|94.8|94.98|92.58|0
1643358300000|2022-01-28 08:25:00|96.45|94.05|96.59|94.19|97.71|95.31|95.85|93.45|0
1643358600000|2022-01-28 08:30:00|96.45|94.05|96.38|93.98|97.2|94.8|95.37|92.97|0
1643358900000|2022-01-28 08:35:00|96.62|94.22|98.01|95.61|98.01|95.61|96.38|93.98|0
1643359200000|2022-01-28 08:40:00|98.08|95.68|97.47|95.07|98.49|96.09|97.47|95.07|0
1643359500000|2022-01-28 08:45:00|97.53|95.13|98.42|96.02|99.9|97.5|96.92|94.52|0
1643359800000|2022-01-28 08:50:00|98.21|95.81|99.17|96.77|99.45|97.05|98.08|95.68|0
1643360100000|2022-01-28 08:55:00|99.24|96.84|99.38|96.98|99.73|97.33|97.53|95.13|0
1643360400000|2022-01-28 09:00:00|99.21|96.81|97.6|95.2|100|97.6|97.56|95.16|0
1643360700000|2022-01-28 09:05:00|97.73|95.33|97.05|94.65|97.87|95.47|96.31|93.91|0
1643361000000|2022-01-28 09:10:00|96.98|94.58|100.55|98.15|100.83|98.43|96.85|94.45|0
1643361300000|2022-01-28 09:15:00|100.48|98.08|99.41|97.01|101.11|98.71|99.3|96.9|0
1643361600000|2022-01-28 09:20:00|99.37|96.97|99.79|97.39|100.9|98.5|98.85|96.45|0
1643361900000|2022-01-28 09:25:00|99.82|97.42|98.48|96.08|100.27|97.87|98.48|96.08|0
1643362200000|2022-01-28 09:30:00|98.41|96.01|99.83|97.43|101.21|98.81|98.41|96.01|0
1643362500000|2022-01-28 09:35:00|99.76|97.36|99.34|96.94|100.17|97.77|98.79|96.39|0
1643362800000|2022-01-28 09:40:00|99.44|97.04|100.93|98.53|100.93|98.53|98.93|96.53|0
1643363100000|2022-01-28 09:45:00|100.89|98.49|99.13|96.73|101.31|98.91|98.69|96.29|0
1643363400000|2022-01-28 09:50:00|99.27|96.87|99.2|96.8|99.61|97.21|98.41|96.01|0
1643363700000|2022-01-28 09:55:00|99.34|96.94|98.96|96.56|99.75|97.35|98.11|95.71|0
1643364000000|2022-01-28 10:00:00|99.06|96.66|98.14|95.74|99.13|96.73|97.49|95.09|0
1643364300000|2022-01-28 10:05:00|98.1|95.7|96.21|93.81|98.17|95.77|96.21|93.81|0
1643364600000|2022-01-28 10:10:00|96.27|93.87|97.62|95.22|97.83|95.43|96.27|93.87|0
1643364900000|2022-01-28 10:15:00|97.56|95.16|95.87|93.47|97.56|95.16|95.63|93.23|0
1643365200000|2022-01-28 10:20:00|95.8|93.4|97.55|95.15|97.59|95.19|95.13|92.73|0
1643365500000|2022-01-28 10:25:00|97.42|95.02|96.6|94.2|98.3|95.9|96.6|94.2|0
1643365800000|2022-01-28 10:30:00|96.7|94.3|95.28|92.88|97.28|94.88|94.35|91.95|0
1643366100000|2022-01-28 10:35:00|95.41|93.01|93.95|91.55|95.41|93.01|93.95|91.55|0
1643366400000|2022-01-28 10:40:00|93.98|91.58|95.88|93.48|95.98|93.58|93.98|91.58|0
1643366700000|2022-01-28 10:45:00|95.91|93.51|95.91|93.51|96.69|94.29|95.54|93.14|0
1643367000000|2022-01-28 10:50:00|95.88|93.48|94.81|92.41|95.88|93.48|94.44|92.04|0
1643367300000|2022-01-28 10:55:00|94.67|92.27|95.67|93.27|95.81|93.41|93.88|91.48|0
1643367600000|2022-01-28 11:00:00|95.74|93.34|95.17|92.77|96.41|94.01|94.67|92.27|0
1643367900000|2022-01-28 11:05:00|95.14|92.74|94.5|92.1|95.67|93.27|94.07|91.67|0
1643368200000|2022-01-28 11:10:00|94.53|92.13|93.08|90.68|94.76|92.36|93.08|90.68|0
1643368500000|2022-01-28 11:15:00|93.14|90.74|91.28|88.88|93.47|91.07|90.99|88.59|0
1643368800000|2022-01-28 11:20:00|91.44|89.04|93.21|90.81|93.34|90.94|90.86|88.46|0
1643369100000|2022-01-28 11:25:00|93.17|90.77|94.1|91.7|94.13|91.73|92.55|90.15|0
1643369400000|2022-01-28 11:30:00|93.93|91.53|94.33|91.93|94.69|92.29|93.4|91|0
1643369700000|2022-01-28 11:35:00|94.39|91.99|93.07|90.67|95.09|92.69|93.07|90.67|0
1643370000000|2022-01-28 11:40:00|93.2|90.8|92.09|89.69|93.43|91.03|92.09|89.69|0
1643370300000|2022-01-28 11:45:00|92.02|89.62|93.33|90.93|93.66|91.26|91.37|88.97|0
1643370600000|2022-01-28 11:50:00|93.4|91|91.98|89.58|93.73|91.33|91.53|89.13|0
1643370900000|2022-01-28 11:55:00|92.15|89.75|93.53|91.13|93.79|91.39|91.3|88.9|0
1643371200000|2022-01-28 12:00:00|93.86|91.46|94.52|92.12|94.82|92.42|92.28|89.88|0
1643371500000|2022-01-28 12:05:00|94.38|91.98|92.8|90.4|94.58|92.18|92.8|90.4|0
1643371800000|2022-01-28 12:10:00|92.67|90.27|93.39|90.99|94.12|91.72|92.18|89.78|0
1643372100000|2022-01-28 12:15:00|93.19|90.79|92.08|89.68|93.85|91.45|91.82|89.42|0
1643372400000|2022-01-28 12:20:00|92.34|89.94|90.7|88.3|92.63|90.23|87.42|85.02|0
1643372700000|2022-01-28 12:25:00|90.77|88.37|91.34|88.94|91.96|89.56|89.49|87.09|0
1643373000000|2022-01-28 12:30:00|91.28|88.88|91.28|88.88|92.25|89.85|90.67|88.27|0
1643373300000|2022-01-28 12:35:00|91.21|88.81|89.81|87.41|91.6|89.2|89.55|87.15|0
1643373600000|2022-01-28 12:40:00|89.9|87.5|89.11|86.71|90.64|88.24|88.92|86.52|0
1643373900000|2022-01-28 12:45:00|89.05|86.65|88.26|85.86|89.43|87.03|87.61|85.21|0
1643374200000|2022-01-28 12:50:00|88.42|86.02|89.55|87.15|90|87.6|87.95|85.55|0
1643374500000|2022-01-28 12:55:00|89.71|87.31|90.25|87.85|90.5|88.1|88.54|86.14|0
1643374800000|2022-01-28 13:00:00|90.38|87.98|91.53|89.13|91.56|89.16|89.68|87.28|0
1643375100000|2022-01-28 13:05:00|91.66|89.26|90.31|87.91|91.72|89.32|89.42|87.02|0
1643375400000|2022-01-28 13:10:00|90.12|87.72|91.49|89.09|91.53|89.13|89.74|87.34|0
1643375700000|2022-01-28 13:15:00|91.52|89.12|92.43|90.03|93.08|90.68|91.52|89.12|0
1643376000000|2022-01-28 13:20:00|92.36|89.96|91.14|88.74|92.49|90.09|90.82|88.42|0
1643376300000|2022-01-28 13:25:00|90.97|88.57|90.97|88.57|91.65|89.25|89.99|87.59|0
1643376600000|2022-01-28 13:30:00|91.04|88.64|97.84|95.44|99.51|97.11|91.04|88.64|0
1643376900000|2022-01-28 13:35:00|98.05|95.65|102.26|99.86|102.36|99.96|97.17|94.77|0
1643377200000|2022-01-28 13:40:00|102.43|100.03|99.55|97.15|102.71|100.31|98.81|96.41|0
1643377500000|2022-01-28 13:45:00|99.35|96.95|97.17|94.77|99.76|97.36|97.17|94.77|0
1643377800000|2022-01-28 13:50:00|97.31|94.91|94.59|92.19|97.65|95.25|93.53|91.13|0
1643378100000|2022-01-28 13:55:00|94.09|91.69|96.56|94.16|96.73|94.33|93.82|91.42|0
1643378400000|2022-01-28 14:00:00|96.46|94.06|97|94.6|97|94.6|93.86|91.46|0
1643378700000|2022-01-28 14:05:00|97.1|94.7|98.02|95.62|98.46|96.06|96.12|93.72|0
1643379000000|2022-01-28 14:10:00|98.15|95.75|96.76|94.36|98.36|95.96|96.49|94.09|0
1643379300000|2022-01-28 14:15:00|96.86|94.46|98.56|96.16|98.7|96.3|96.52|94.12|0
1643379600000|2022-01-28 14:20:00|98.63|96.23|99.18|96.78|100.07|97.67|98.63|96.23|0
1643379900000|2022-01-28 14:25:00|99.28|96.88|101.32|98.92|101.6|99.2|99.28|96.88|0
1643380200000|2022-01-28 14:30:00|101.67|99.27|93.98|91.58|102.58|100.18|93.71|91.31|0
1643380500000|2022-01-28 14:35:00|94.34|91.94|91.75|89.35|94.34|91.94|90.26|87.86|0
1643380800000|2022-01-28 14:40:00|91.84|89.44|90.61|88.21|92.5|90.1|90.32|87.92|0
1643381100000|2022-01-28 14:45:00|90.64|88.24|91.51|89.11|93.34|90.94|87.17|84.77|0
1643381400000|2022-01-28 14:50:00|91.71|89.31|92.09|89.69|94.69|92.29|90.7|88.3|0
1643381700000|2022-01-28 14:55:00|92.16|89.76|91.09|88.69|92.94|90.54|90.22|87.82|0
1643382000000|2022-01-28 15:00:00|91.31|88.91|91.7|89.3|92.48|90.08|89.64|87.24|0
1643382300000|2022-01-28 15:05:00|91.77|89.37|93.99|91.59|94.22|91.82|91.18|88.78|0
1643382600000|2022-01-28 15:10:00|93.66|91.26|95.71|93.31|97.5|95.1|93.66|91.26|0
1643382900000|2022-01-28 15:15:00|95.98|93.58|98.32|95.92|103.03|100.63|95.45|93.05|0
1643383200000|2022-01-28 15:20:00|98.42|96.02|95.47|93.07|98.73|96.33|94.46|92.06|0
1643383500000|2022-01-28 15:25:00|95.16|92.76|93.73|91.33|96.07|93.67|92.61|90.21|0
1643383800000|2022-01-28 15:30:00|93.86|91.46|91.36|88.96|94.93|92.53|90.97|88.57|0
1643384100000|2022-01-28 15:35:00|91.43|89.03|94.09|91.69|96.17|93.77|91.36|88.96|0
1643384400000|2022-01-28 15:40:00|94.06|91.66|92.64|90.24|94.19|91.79|89.03|86.63|0
1643384700000|2022-01-28 15:45:00|92.67|90.27|99.63|97.23|99.94|97.54|92.31|89.91|0
1643385000000|2022-01-28 15:50:00|99.66|97.26|102.31|99.91|102.31|99.91|98.87|96.47|0
1643385300000|2022-01-28 15:55:00|102.1|99.7|103.4|101|103.58|101.18|99.73|97.33|0
1643385600000|2022-01-28 16:00:00|103.86|101.46|100.28|97.88|104.21|101.81|100.28|97.88|0
1643385900000|2022-01-28 16:05:00|100.07|97.67|102.65|100.25|103.01|100.61|100.07|97.67|0
1643386200000|2022-01-28 16:10:00|102.62|100.22|105.78|103.38|106|103.6|102.44|100.04|0
1643386500000|2022-01-28 16:15:00|105.75|103.35|105.36|102.96|114.13|111.73|105.28|102.88|0
1643386800000|2022-01-28 16:20:00|105.79|103.39|104.42|102.02|106.23|103.83|103.31|100.91|0
1643387100000|2022-01-28 16:25:00|104.31|101.91|104.53|102.13|106.56|104.16|103.81|101.41|0
1643387400000|2022-01-28 16:30:00|104.82|102.42|109.08|106.68|109.7|107.3|102.42|100.02|0
1643387700000|2022-01-28 16:35:00|109.19|106.79|110.86|108.46|112.65|110.25|108.68|106.28|0
1643388000000|2022-01-28 16:40:00|110.67|108.27|110.41|108.01|111.34|108.94|109.6|107.2|0
1643388300000|2022-01-28 16:45:00|109.86|107.46|109.93|107.53|110.63|108.23|109.42|107.02|0
1643388600000|2022-01-28 16:50:00|109.82|107.42|111.26|108.86|111.37|108.97|109.45|107.05|0
1643388900000|2022-01-28 16:55:00|111.22|108.82|113.83|111.43|114.68|112.28|110.82|108.42|0
1643389200000|2022-01-28 17:00:00|112.66|110.26|112.28|109.88|112.85|110.45|110.07|107.67|0
1643389500000|2022-01-28 17:05:00|112.24|109.84|112.69|110.29|113.15|110.75|111.34|108.94|0
1643389800000|2022-01-28 17:10:00|112.54|110.14|110.14|107.74|112.88|110.48|109.1|106.7|0
1643390100000|2022-01-28 17:15:00|110.21|107.81|112.39|109.99|113.07|110.67|109.54|107.14|0
1643390400000|2022-01-28 17:20:00|112.23|109.83|108.73|106.33|112.23|109.83|107.88|105.48|0
1643390700000|2022-01-28 17:25:00|108.8|106.4|107.62|105.22|108.8|106.4|106.6|104.2|0
1643391000000|2022-01-28 17:30:00|107.22|104.82|105.4|103|108.14|105.74|105.14|102.74|0
1643391300000|2022-01-28 17:35:00|105.65|103.25|104.53|102.13|106.85|104.45|103.95|101.55|0
1643391600000|2022-01-28 17:40:00|104.42|102.02|106.56|104.16|106.56|104.16|104.38|101.98|0
1643391900000|2022-01-28 17:45:00|106.52|104.12|104.85|102.45|107.07|104.67|103.91|101.51|0
1643392200000|2022-01-28 17:50:00|104.78|102.38|101.72|99.32|104.85|102.45|101.01|98.61|0
1643392500000|2022-01-28 17:55:00|101.65|99.25|105.49|103.09|106.93|104.53|101.43|99.03|0
1643392800000|2022-01-28 18:00:00|105.45|103.05|107.63|105.23|108.73|106.33|105.27|102.87|0
1643393100000|2022-01-28 18:05:00|107.04|104.64|110.61|108.21|110.95|108.55|107.04|104.64|0
1643393400000|2022-01-28 18:10:00|110.57|108.17|110.35|107.95|111.25|108.85|109.91|107.51|0
1643393700000|2022-01-28 18:15:00|110.61|108.21|109.9|107.5|110.87|108.47|109.13|106.73|0
1643394000000|2022-01-28 18:20:00|109.53|107.13|108.28|105.88|109.75|107.35|106.82|104.42|0
1643394300000|2022-01-28 18:25:00|108.21|105.81|109.34|106.94|109.86|107.46|106.64|104.24|0
1643394600000|2022-01-28 18:30:00|109.56|107.16|111.23|108.83|112.54|110.14|109.56|107.16|0
1643394900000|2022-01-28 18:35:00|111.57|109.17|111.19|108.79|113.07|110.67|110.3|107.9|0
1643395200000|2022-01-28 18:40:00|111.27|108.87|111.04|108.64|111.57|109.17|109.78|107.38|0
1643395500000|2022-01-28 18:45:00|110.97|108.57|110.74|108.34|112.61|110.21|109.93|107.53|0
1643395800000|2022-01-28 18:50:00|110.6|108.2|112.01|109.61|113.02|110.62|110.3|107.9|0
1643396100000|2022-01-28 18:55:00|111.64|109.24|111.19|108.79|113.1|110.7|111.19|108.79|0
1643396400000|2022-01-28 19:00:00|111.34|108.94|109.7|107.3|113.89|111.49|109.7|107.3|0
1643396700000|2022-01-28 19:05:00|109.55|107.15|107.43|105.03|109.63|107.23|106.77|104.37|0
1643397000000|2022-01-28 19:10:00|107.39|104.99|104.75|102.35|107.64|105.24|104.68|102.28|0
1643397300000|2022-01-28 19:15:00|104.79|102.39|103.94|101.54|105.12|102.72|100.38|97.98|0
1643397600000|2022-01-28 19:20:00|103.97|101.57|100.7|98.3|103.97|101.57|100.7|98.3|0
1643397900000|2022-01-28 19:25:00|101.05|98.65|100.91|98.51|102.42|100.02|100.7|98.3|0
1643398200000|2022-01-28 19:30:00|101.01|98.61|100.7|98.3|102.59|100.19|99.15|96.75|0
1643398500000|2022-01-28 19:35:00|100.91|98.51|102.06|99.66|102.59|100.19|100.8|98.4|0
1643398800000|2022-01-28 19:40:00|102.45|100.05|106.44|104.04|106.8|104.4|102.45|100.05|0
1643399100000|2022-01-28 19:45:00|107.09|104.69|108.25|105.85|108.62|106.22|105.32|102.92|0
1643399400000|2022-01-28 19:50:00|108.36|105.96|108.11|105.71|109.57|107.17|106.8|104.4|0
1643399700000|2022-01-28 19:55:00|108.21|105.81|111.02|108.62|111.65|109.25|108.11|105.71|0
1643400000000|2022-01-28 20:00:00|111.13|108.73|108.69|106.29|113.77|111.37|108.06|105.66|0
1643400300000|2022-01-28 20:05:00|108.36|105.96|109.17|106.77|109.69|107.29|107.92|105.52|0
1643400600000|2022-01-28 20:10:00|109.32|106.92|107.69|105.29|109.32|106.92|106.34|103.94|0
1643400900000|2022-01-28 20:15:00|108.17|105.77|109.09|106.69|109.91|107.51|107.29|104.89|0
1643401200000|2022-01-28 20:20:00|109.13|106.73|112.16|109.76|112.39|109.99|108.35|105.95|0
1643401500000|2022-01-28 20:25:00|112.24|109.84|108.57|106.17|114.85|112.45|107.38|104.98|0
1643401800000|2022-01-28 20:30:00|108.42|106.02|113.33|110.93|114.02|111.62|104.81|102.41|0
1643402100000|2022-01-28 20:35:00|113.1|110.7|113.71|111.31|114.02|111.62|112.27|109.87|0
1643402400000|2022-01-28 20:40:00|113.64|111.24|115.87|113.47|116.25|113.85|113.56|111.16|0
1643402700000|2022-01-28 20:45:00|115.79|113.39|118.75|116.35|118.91|116.51|114.63|112.23|0
1643403000000|2022-01-28 20:50:00|118.91|116.51|121.53|119.13|121.77|119.37|118.83|116.43|0
1643403300000|2022-01-28 20:55:00|121.45|119.05|125.63|123.23|129.83|127.43|120.85|118.45|0
1643403600000|2022-01-28 21:00:00|125.87|123.47|125.34|122.94|126.28|123.88|123.59|121.19|0
1643403900000|2022-01-28 21:05:00|125.54|123.14|124.89|122.49|126.11|123.71|124.76|122.36|0
1643404200000|2022-01-28 21:10:00|125.01|122.61|122.06|119.66|125.01|122.61|122.06|119.66|0
1643616300000|2022-01-31 08:05:00|125.14|122.74|126.03|123.63|126.12|123.72|124.81|122.41|0
1643616600000|2022-01-31 08:10:00|126.2|123.8|128.01|125.61|129.29|126.89|126.12|123.72|0
1643616900000|2022-01-31 08:15:00|128.09|125.69|126.74|124.34|129.91|127.51|126.74|124.34|0
1643617200000|2022-01-31 08:20:00|126.82|124.42|127.43|125.03|128.83|126.43|125.88|123.48|0
1643617500000|2022-01-31 08:25:00|127.31|124.91|128.01|125.61|128.83|126.43|127.11|124.71|0
1643617800000|2022-01-31 08:30:00|127.92|125.52|128.5|126.1|128.7|126.3|127.51|125.11|0
1643618100000|2022-01-31 08:35:00|128.58|126.18|129.65|127.25|129.65|127.25|128.45|126.05|0
1643618400000|2022-01-31 08:40:00|129.57|127.17|130.15|127.75|130.15|127.75|128.91|126.51|0
1643618700000|2022-01-31 08:45:00|130.07|127.67|130.56|128.16|130.56|128.16|129.73|127.33|0
1643619000000|2022-01-31 08:50:00|130.48|128.08|131.48|129.08|131.73|129.33|129.9|127.5|0
1643619300000|2022-01-31 08:55:00|131.56|129.16|131.64|129.24|131.81|129.41|130.98|128.58|0
1643619600000|2022-01-31 09:00:00|131.73|129.33|132.31|129.91|132.57|130.17|131.14|128.74|0
1643619900000|2022-01-31 09:05:00|132.06|129.66|131.81|129.41|132.31|129.91|130.97|128.57|0
1643620200000|2022-01-31 09:10:00|131.89|129.49|132.48|130.08|132.48|130.08|131.31|128.91|0
1643620500000|2022-01-31 09:15:00|132.39|129.99|131.8|129.4|132.48|130.08|130.89|128.49|0
1643620800000|2022-01-31 09:20:00|131.72|129.32|131.3|128.9|132.06|129.66|130.8|128.4|0
1643621100000|2022-01-31 09:25:00|131.17|128.77|131.38|128.98|131.67|129.27|130.8|128.4|0
1643621400000|2022-01-31 09:30:00|131.47|129.07|131.25|128.85|131.76|129.36|130.46|128.06|0
1643621700000|2022-01-31 09:35:00|131.3|128.9|131.8|129.4|132.3|129.9|131.25|128.85|0
1643622000000|2022-01-31 09:40:00|131.71|129.31|130.63|128.23|132.3|129.9|130.63|128.23|0
1643622300000|2022-01-31 09:45:00|130.71|128.31|130.91|128.51|131.71|129.31|130.63|128.23|0
1643622600000|2022-01-31 09:50:00|130.87|128.47|128.96|126.56|131.04|128.64|128.47|126.07|0
1643622900000|2022-01-31 09:55:00|128.92|126.52|130.04|127.64|130.04|127.64|128.22|125.82|0
1643623200000|2022-01-31 10:00:00|130.12|127.72|130.33|127.93|130.37|127.97|129.21|126.81|0
1643623500000|2022-01-31 10:05:00|130.45|128.05|129.21|126.81|130.45|128.05|128.71|126.31|0
1643623800000|2022-01-31 10:10:00|129.12|126.72|128.79|126.39|129.16|126.76|127.48|125.08|0
1643624100000|2022-01-31 10:15:00|128.75|126.35|129.12|126.72|129.87|127.47|128.71|126.31|0
1643624400000|2022-01-31 10:20:00|129|126.6|128.42|126.02|129.45|127.05|127.47|125.07|0
1643624700000|2022-01-31 10:25:00|128.25|125.85|128.21|125.81|129.28|126.88|128.13|125.73|0
1643625000000|2022-01-31 10:30:00|128.13|125.73|128.04|125.64|128.5|126.1|126.98|124.58|0
1643625300000|2022-01-31 10:35:00|127.96|125.56|126.41|124.01|127.96|125.56|126.32|123.92|0
1643625600000|2022-01-31 10:40:00|126.36|123.96|127.63|125.23|128.21|125.81|126|123.6|0
1643625900000|2022-01-31 10:45:00|127.71|125.31|128.76|126.36|128.97|126.57|127.06|124.66|0
1643626200000|2022-01-31 10:50:00|128.64|126.24|128.56|126.16|129.38|126.98|127.98|125.58|0
1643626500000|2022-01-31 10:55:00|128.48|126.08|128.8|126.4|128.97|126.57|127.86|125.46|0
1643626800000|2022-01-31 11:00:00|128.31|125.91|127.57|125.17|129.63|127.23|127.25|124.85|0
1643627100000|2022-01-31 11:05:00|127.65|125.25|128.64|126.24|129.05|126.65|127.24|124.84|0
1643627400000|2022-01-31 11:10:00|128.55|126.15|126.83|124.43|129.17|126.77|126.75|124.35|0
1643627700000|2022-01-31 11:15:00|126.92|124.52|127.89|125.49|128.22|125.82|126.83|124.43|0
1643628000000|2022-01-31 11:20:00|127.48|125.08|126.99|124.59|128.47|126.07|126.99|124.59|0
1643628300000|2022-01-31 11:25:00|126.42|124.02|126.67|124.27|127.24|124.84|125.61|123.21|0
1643628600000|2022-01-31 11:30:00|126.5|124.1|127.15|124.75|127.28|124.88|126.02|123.62|0
1643628900000|2022-01-31 11:35:00|127.03|124.63|126.42|124.02|127.4|125|126.34|123.94|0
1643629200000|2022-01-31 11:40:00|126.66|124.26|125.85|123.45|127.19|124.79|125.85|123.45|0
1643629500000|2022-01-31 11:45:00|125.93|123.53|126.54|124.14|126.9|124.5|125.77|123.37|0
1643629800000|2022-01-31 11:50:00|126.45|124.05|126.66|124.26|127.51|125.11|126.42|124.02|0
1643630100000|2022-01-31 11:55:00|126.7|124.3|127.14|124.74|127.8|125.4|126.57|124.17|0
1643630400000|2022-01-31 12:00:00|127.06|124.66|125.12|122.72|127.72|125.32|125.12|122.72|0
1643630700000|2022-01-31 12:05:00|124.87|122.47|123.83|121.43|125.36|122.96|123.11|120.71|0
1643631000000|2022-01-31 12:10:00|123.79|121.39|123.27|120.87|124.87|122.47|123.22|120.82|0
1643631300000|2022-01-31 12:15:00|123.22|120.82|123.34|120.94|123.58|121.18|122.63|120.23|0
1643631600000|2022-01-31 12:20:00|123.66|121.26|121.75|119.35|123.66|121.26|120.84|118.44|0
1643631900000|2022-01-31 12:25:00|121.67|119.27|122.62|120.22|123.26|120.86|121.67|119.27|0
1643632200000|2022-01-31 12:30:00|122.46|120.06|123.9|121.5|124.06|121.66|122.15|119.75|0
1643632500000|2022-01-31 12:35:00|123.98|121.58|123.5|121.1|124.54|122.14|123.42|121.02|0
1643632800000|2022-01-31 12:40:00|123.46|121.06|123.82|121.42|123.82|121.42|122.42|120.02|0
1643633100000|2022-01-31 12:45:00|123.77|121.37|124.78|122.38|125.26|122.86|123.5|121.1|0
1643633400000|2022-01-31 12:50:00|124.54|122.14|124.45|122.05|125.34|122.94|124.05|121.65|0
1643633700000|2022-01-31 12:55:00|124.53|122.13|125.66|123.26|125.66|123.26|124.21|121.81|0
1643634000000|2022-01-31 13:00:00|125.99|123.59|124.05|121.65|126.15|123.75|124.05|121.65|0
1643634300000|2022-01-31 13:05:00|123.97|121.57|123.41|121.01|123.97|121.57|122.61|120.21|0
1643634600000|2022-01-31 13:10:00|123.65|121.25|125.09|122.69|125.17|122.77|123.65|121.25|0
1643634900000|2022-01-31 13:15:00|125.17|122.77|123.84|121.44|125.58|123.18|123.84|121.44|0
1643635200000|2022-01-31 13:20:00|123.8|121.4|124.04|121.64|124.69|122.29|123.64|121.24|0
1643635500000|2022-01-31 13:25:00|124.12|121.72|124.36|121.96|124.36|121.96|123.52|121.12|0
1643635800000|2022-01-31 13:30:00|124.6|122.2|127.27|124.87|127.52|125.12|124.12|121.72|0
1643636100000|2022-01-31 13:35:00|127.11|124.71|126.87|124.47|127.85|125.45|126.58|124.18|0
1643636400000|2022-01-31 13:40:00|126.95|124.55|126.46|124.06|127.6|125.2|126.05|123.65|0
1643636700000|2022-01-31 13:45:00|126.54|124.14|126.45|124.05|127.03|124.63|125.24|122.84|0
1643637000000|2022-01-31 13:50:00|126.54|124.14|126.49|124.09|127.43|125.03|126.37|123.97|0
1643637300000|2022-01-31 13:55:00|126.62|124.22|126.61|124.21|127.59|125.19|126.21|123.81|0
1643637600000|2022-01-31 14:00:00|126.78|124.38|126.94|124.54|127.02|124.62|125.64|123.24|0
1643637900000|2022-01-31 14:05:00|127.02|124.62|127.59|125.19|128|125.6|126.86|124.46|0
1643638200000|2022-01-31 14:10:00|127.43|125.03|126.36|123.96|127.59|125.19|126.36|123.96|0
1643638500000|2022-01-31 14:15:00|126.28|123.88|125.96|123.56|126.93|124.53|125.96|123.56|0
1643638800000|2022-01-31 14:20:00|125.88|123.48|125.79|123.39|126.28|123.88|125.07|122.67|0
1643639100000|2022-01-31 14:25:00|125.87|123.47|127.29|124.89|127.42|125.02|125.87|123.47|0
1643639400000|2022-01-31 14:30:00|126.6|124.2|128.73|126.33|128.73|126.33|123.22|120.82|0
1643639700000|2022-01-31 14:35:00|128.81|126.41|129.96|127.56|130.38|127.98|128.23|125.83|0
1643640000000|2022-01-31 14:40:00|130.05|127.65|130.46|128.06|131.62|129.22|129.96|127.56|0
1643640300000|2022-01-31 14:45:00|130.58|128.18|128.84|126.44|131.29|128.89|128.64|126.24|0
1643640600000|2022-01-31 14:50:00|128.97|126.57|133.67|131.27|134.87|132.47|128.64|126.24|0
1643640900000|2022-01-31 14:55:00|133.84|131.44|134.51|132.11|134.51|132.11|131.9|129.5|0
1643641200000|2022-01-31 15:00:00|134.42|132.02|133.19|130.79|138.42|136.02|133.11|130.71|0
1643641500000|2022-01-31 15:05:00|133.15|130.75|138.73|136.33|138.73|136.33|133.15|130.75|0
1643641800000|2022-01-31 15:10:00|138.9|136.5|138.12|135.72|139.25|136.85|137.18|134.78|0
1643642100000|2022-01-31 15:15:00|138.21|135.81|138.16|135.76|140.12|137.72|137.73|135.33|0
1643642400000|2022-01-31 15:20:00|138.34|135.94|142.17|139.77|145.05|142.65|137.95|135.55|0
1643642700000|2022-01-31 15:25:00|142.25|139.85|138.68|136.28|143.38|140.98|138.59|136.19|0
1643643000000|2022-01-31 15:30:00|138.59|136.19|140.02|137.62|140.58|138.18|137.73|135.33|0
1643643300000|2022-01-31 15:35:00|140.06|137.66|137.75|135.35|141.19|138.79|137.61|135.21|0
1643643600000|2022-01-31 15:40:00|137.66|135.26|138.78|136.38|138.87|136.47|136.37|133.97|0
1643643900000|2022-01-31 15:45:00|138.52|136.12|137.52|135.12|138.52|136.12|135.94|133.54|0
1643644200000|2022-01-31 15:50:00|137.48|135.08|140.34|137.94|141.13|138.73|137.31|134.91|0
1643644500000|2022-01-31 15:55:00|140.52|138.12|139.33|136.93|140.82|138.42|137.17|134.77|0
1643644800000|2022-01-31 16:00:00|139.16|136.76|139.72|137.32|140.47|138.07|139.16|136.76|0
1643645100000|2022-01-31 16:05:00|139.94|137.54|138.11|135.71|140.03|137.63|138.11|135.71|0
1643645400000|2022-01-31 16:10:00|137.94|135.54|138.37|135.97|138.72|136.32|135.87|133.47|0
1643645700000|2022-01-31 16:15:00|138.2|135.8|136.56|134.16|138.63|136.23|136.3|133.9|0
1643646000000|2022-01-31 16:20:00|136.6|134.2|134.72|132.32|137.76|135.36|134.2|131.8|0
1643646300000|2022-01-31 16:25:00|134.63|132.23|136.09|133.69|137.38|134.98|134.63|132.23|0
1643646600000|2022-01-31 16:30:00|136|133.6|139.54|137.14|140.06|137.66|135.23|132.83|0
1643646900000|2022-01-31 16:35:00|139.45|137.05|138.58|136.18|140.06|137.66|138.15|135.75|0
1643647200000|2022-01-31 16:40:00|139.02|136.62|140.06|137.66|140.1|137.7|138.19|135.79|0
1643647500000|2022-01-31 16:45:00|139.62|137.22|141.64|139.24|141.73|139.33|139.1|136.7|0
1643647800000|2022-01-31 16:50:00|141.46|139.06|144.83|142.43|144.83|142.43|141.29|138.89|0
1643648100000|2022-01-31 16:55:00|144.74|142.34|144.91|142.51|145.18|142.78|144.56|142.16|0
1643648400000|2022-01-31 17:00:00|145|142.6|144.2|141.8|145.09|142.69|143.31|140.91|0
1643648700000|2022-01-31 17:05:00|144.38|141.98|142.51|140.11|144.91|142.51|142.51|140.11|0
1643649000000|2022-01-31 17:10:00|142.69|140.29|142.69|140.29|143.93|141.53|142.25|139.85|0
1643649300000|2022-01-31 17:15:00|142.78|140.38|142.67|140.27|149.25|146.85|142.42|140.02|0
1643649600000|2022-01-31 17:20:00|142.62|140.22|139.88|137.48|142.62|140.22|139.14|136.74|0
1643649900000|2022-01-31 17:25:00|139.84|137.44|140.89|138.49|141.24|138.84|138.79|136.39|0
1643650200000|2022-01-31 17:30:00|141.07|138.67|137.83|135.43|141.86|139.46|137.44|135.04|0
1643650500000|2022-01-31 17:35:00|137.92|135.52|139.41|137.01|139.5|137.1|137.48|135.08|0
1643650800000|2022-01-31 17:40:00|139.45|137.05|139.32|136.92|140.21|137.81|138.8|136.4|0
1643651100000|2022-01-31 17:45:00|139.5|137.1|141.98|139.58|141.98|139.58|139.5|137.1|0
1643651400000|2022-01-31 17:50:00|141.89|139.49|142.24|139.84|142.33|139.93|140.91|138.51|0
1643651700000|2022-01-31 17:55:00|142.33|139.93|142.51|140.11|143.23|140.83|142.07|139.67|0
1643652000000|2022-01-31 18:00:00|142.42|140.02|141.35|138.95|142.42|140.02|140.64|138.24|0
1643652300000|2022-01-31 18:05:00|141.26|138.86|141.7|139.3|142.15|139.75|140.82|138.42|0
1643652600000|2022-01-31 18:10:00|141.62|139.22|141.79|139.39|141.88|139.48|140.11|137.71|0
1643652900000|2022-01-31 18:15:00|141.88|139.48|142.59|140.19|142.68|140.28|140.64|138.24|0
1643653200000|2022-01-31 18:20:00|142.77|140.37|142.86|140.46|143.22|140.82|142.15|139.75|0
1643653500000|2022-01-31 18:25:00|142.95|140.55|140.81|138.41|143.49|141.09|140.81|138.41|0
1643653800000|2022-01-31 18:30:00|140.94|138.54|140.36|137.96|141.52|139.12|139.92|137.52|0
1643654100000|2022-01-31 18:35:00|140.58|138.18|141.96|139.56|142.94|140.54|139.75|137.35|0
1643654400000|2022-01-31 18:40:00|141.87|139.47|140.98|138.58|143.39|140.99|140.98|138.58|0
1643654700000|2022-01-31 18:45:00|140.8|138.4|142.14|139.74|142.31|139.91|140.8|138.4|0
1643655000000|2022-01-31 18:50:00|142.09|139.69|141.6|139.2|142.49|140.09|141.16|138.76|0
1643655300000|2022-01-31 18:55:00|141.69|139.29|142.4|140|142.49|140.09|141.42|139.02|0
1643655600000|2022-01-31 19:00:00|142.67|140.27|142.76|140.36|143.21|140.81|142.04|139.64|0
1643655900000|2022-01-31 19:05:00|142.49|140.09|144.69|142.29|145.37|142.97|142.49|140.09|0
1643656200000|2022-01-31 19:10:00|144.64|142.24|143.91|141.51|147.37|144.97|143.55|141.15|0
1643656500000|2022-01-31 19:15:00|143.73|141.33|144.45|142.05|144.81|142.41|143.55|141.15|0
1643656800000|2022-01-31 19:20:00|144.27|141.87|145.08|142.68|145.53|143.13|143.46|141.06|0
1643657100000|2022-01-31 19:25:00|144.99|142.59|145.71|143.31|145.8|143.4|144.45|142.05|0
1643657400000|2022-01-31 19:30:00|145.8|143.4|145.44|143.04|145.8|143.4|144.62|142.22|0
1643657700000|2022-01-31 19:35:00|145.53|143.13|145.07|142.67|145.8|143.4|144.8|142.4|0
1643658000000|2022-01-31 19:40:00|145.26|142.86|145.44|143.04|145.53|143.13|144.8|142.4|0
1643658300000|2022-01-31 19:45:00|145.53|143.13|144.44|142.04|145.71|143.31|143.99|141.59|0
1643658600000|2022-01-31 19:50:00|144.53|142.13|144.08|141.68|144.98|142.58|143.72|141.32|0
1643658900000|2022-01-31 19:55:00|144.17|141.77|144.71|142.31|145.43|143.03|144.17|141.77|0
1643659200000|2022-01-31 20:00:00|144.66|142.26|144.97|142.57|145.43|143.03|144.25|141.85|0
1643659500000|2022-01-31 20:05:00|144.88|142.48|141.56|139.16|145.25|142.85|141.56|139.16|0
1643659800000|2022-01-31 20:10:00|141.83|139.43|137.94|135.54|142.27|139.87|137.41|135.01|0
1643660100000|2022-01-31 20:15:00|137.67|135.27|137.24|134.84|139.34|136.94|136.36|133.96|0
1643660400000|2022-01-31 20:20:00|137.06|134.66|142.72|140.32|143.17|140.77|137.03|134.63|0
1643660700000|2022-01-31 20:25:00|142.63|140.23|142.59|140.19|143.98|141.58|141.7|139.3|0
1643661000000|2022-01-31 20:30:00|142.68|140.28|147.05|144.65|147.14|144.74|141.03|138.63|0
1643661300000|2022-01-31 20:35:00|146.87|144.47|145.83|143.43|147.8|145.4|145.11|142.71|0
1643661600000|2022-01-31 20:40:00|145.65|143.25|146.2|143.8|146.92|144.52|144.84|142.44|0
1643661900000|2022-01-31 20:45:00|146.47|144.07|149.3|146.9|149.3|146.9|145.74|143.34|0
1643662200000|2022-01-31 20:50:00|149.21|146.81|153.2|150.8|153.66|151.26|149.21|146.81|0
1643662500000|2022-01-31 20:55:00|153.29|150.89|151.31|148.91|155.02|152.62|150.25|147.85|0
1643662800000|2022-01-31 21:00:00|150.53|148.13|147.85|145.45|150.53|148.13|147.12|144.72|0
1643663100000|2022-01-31 21:05:00|147.76|145.36|149.23|146.83|149.41|147.01|147.67|145.27|0
1643663400000|2022-01-31 21:10:00|149.32|146.92|146.84|144.44|149.51|147.11|146.57|144.17|0
1643663700000|2022-01-31 21:15:00|147.13|144.33|147.45|144.65|147.86|145.06|147.04|144.24|0
1643664000000|2022-01-31 21:20:00|147.5|144.7|147.59|144.79|147.86|145.06|147.13|144.33|0
1643664300000|2022-01-31 21:25:00|147.68|144.88|147.77|144.97|147.95|145.15|147.4|144.6|0
1643664600000|2022-01-31 21:30:00|147.72|144.92|147.49|144.69|147.86|145.06|147.4|144.6|0
1643664900000|2022-01-31 21:35:00|147.44|144.64|147.21|144.41|148.31|145.51|147.12|144.32|0
1643665200000|2022-01-31 21:40:00|147.12|144.32|147.21|144.41|147.58|144.78|147.03|144.23|0
1643665500000|2022-01-31 21:45:00|147.3|144.5|147.03|144.23|147.49|144.69|146.85|144.05|0
1643665800000|2022-01-31 21:50:00|146.98|144.18|146.66|143.86|147.03|144.23|146.66|143.86|0
1643666100000|2022-01-31 21:55:00|146.75|143.95|147.23|144.43|147.25|144.45|146.66|143.86|0
1643666400000|2022-01-31 22:00:00|146.99|144.19|146.98|144.18|147.4|144.6|146.97|144.17|0
1643666700000|2022-01-31 22:05:00|146.93|144.13|146.89|144.09|146.98|144.18|146.82|144.02|0
1643667000000|2022-01-31 22:10:00|146.86|144.06|146.95|144.15|147.1|144.3|146.79|143.99|0
1643667300000|2022-01-31 22:15:00|146.96|144.16|147.04|144.24|147.04|144.24|146.96|144.16|0
1643667600000|2022-01-31 22:20:00|147.08|144.28|147.15|144.35|147.24|144.44|147.03|144.23|0
1643667900000|2022-01-31 22:25:00|147|144.2|147.21|144.41|147.21|144.41|146.99|144.19|0
1643668200000|2022-01-31 22:30:00|147.25|144.45|147.37|144.57|147.5|144.7|147.09|144.29|0
1643668500000|2022-01-31 22:35:00|147.51|144.71|147.99|145.19|147.99|145.19|147.42|144.62|0
1643668800000|2022-01-31 22:40:00|148.08|145.28|147.9|145.1|148.08|145.28|147.69|144.89|0
1643669100000|2022-01-31 22:45:00|147.86|145.06|147.87|145.07|148.09|145.29|147.82|145.02|0
1643669400000|2022-01-31 22:50:00|147.88|145.08|147.68|144.88|147.97|145.17|147.68|144.88|0
1643669700000|2022-01-31 22:55:00|147.65|144.85|147.51|144.71|147.68|144.88|147.47|144.67|0
1643670000000|2022-01-31 23:00:00|147.69|144.89|147.59|144.79|148.83|146.03|147.41|144.61|0
1643670300000|2022-01-31 23:05:00|147.55|144.75|148.74|145.94|148.92|146.12|147.05|144.25|0
1643670600000|2022-01-31 23:10:00|148.83|146.03|147.09|144.29|149.02|146.22|147|144.2|0
1643670900000|2022-01-31 23:15:00|147.18|144.38|147.31|144.51|147.91|145.11|147.18|144.38|0
1643671200000|2022-01-31 23:20:00|147.36|144.56|147.91|145.11|148.37|145.57|147.36|144.56|0
1643671500000|2022-01-31 23:25:00|148|145.2|147.27|144.47|148.55|145.75|146.99|144.19|0
1643671800000|2022-01-31 23:30:00|147.31|144.51|146.81|144.01|147.72|144.92|146.17|143.37|0
1643672100000|2022-01-31 23:35:00|146.58|143.78|147.54|144.74|147.63|144.83|146.53|143.73|0
1643672400000|2022-01-31 23:40:00|147.72|144.92|147.81|145.01|147.81|145.01|146.99|144.19|0
1643672700000|2022-01-31 23:45:00|147.72|144.92|147.72|144.92|147.81|145.01|147.53|144.73|0
1643673000000|2022-01-31 23:50:00|147.67|144.87|147.62|144.82|148.08|145.28|147.44|144.64|0
1643673300000|2022-01-31 23:55:00|147.67|144.87|147.71|144.91|147.9|145.1|147.35|144.55|0
1643673600000|2022-02-01 00:00:00|147.8|145|147.57|144.77|147.99|145.19|147.53|144.73|0
1643673900000|2022-02-01 00:05:00|147.66|144.86|147.25|144.45|147.99|145.19|147.16|144.36|0
1643674200000|2022-02-01 00:10:00|147.34|144.54|147.43|144.63|147.71|144.91|147.07|144.27|0
1643674500000|2022-02-01 00:15:00|147.34|144.54|147.43|144.63|148.07|145.27|147.34|144.54|0
1643674800000|2022-02-01 00:20:00|147.48|144.68|147.89|145.09|147.89|145.09|147.25|144.45|0
1643675100000|2022-02-01 00:25:00|147.8|145|147.79|144.99|147.98|145.18|147.61|144.81|0
1643675400000|2022-02-01 00:30:00|147.75|144.95|147.56|144.76|147.89|145.09|147.33|144.53|0
1643675700000|2022-02-01 00:35:00|147.61|144.81|147.61|144.81|147.88|145.08|147.33|144.53|0
1643676000000|2022-02-01 00:40:00|147.56|144.76|147.42|144.62|147.74|144.94|147.33|144.53|0
1643676300000|2022-02-01 00:45:00|147.51|144.71|148.29|145.49|148.52|145.72|147.51|144.71|0
1643676600000|2022-02-01 00:50:00|148.34|145.54|147.88|145.08|148.8|146|147.88|145.08|0
1643676900000|2022-02-01 00:55:00|148.06|145.26|148.15|145.35|148.33|145.53|147.97|145.17|0
1643677200000|2022-02-01 01:00:00|148.1|145.3|147.78|144.98|148.24|145.44|147.32|144.52|0
1643677500000|2022-02-01 01:05:00|147.82|145.02|147.14|144.34|147.87|145.07|147.14|144.34|0
1643677800000|2022-02-01 01:10:00|147.23|144.43|147.64|144.84|147.82|145.02|147.14|144.34|0
1643678100000|2022-02-01 01:15:00|147.59|144.79|147.78|144.98|147.96|145.16|147.5|144.7|0
1643678400000|2022-02-01 01:20:00|147.73|144.93|146.68|143.88|147.87|145.07|146.4|143.6|0
1643678700000|2022-02-01 01:25:00|146.59|143.79|146.22|143.42|146.68|143.88|145.5|142.7|0
1643679000000|2022-02-01 01:30:00|146.31|143.51|146.17|143.37|146.31|143.51|145.22|142.42|0
1643679300000|2022-02-01 01:35:00|146.31|143.51|146.22|143.42|146.4|143.6|145.76|142.96|0
1643679600000|2022-02-01 01:40:00|146.08|143.28|145.4|142.6|146.4|143.6|145.4|142.6|0
1643679900000|2022-02-01 01:45:00|145.49|142.69|144.85|142.05|145.67|142.87|144.13|141.33|0
1643680200000|2022-02-01 01:50:00|144.76|141.96|142.96|140.16|144.85|142.05|142.96|140.16|0
1643680500000|2022-02-01 01:55:00|142.87|140.07|143.5|140.7|143.59|140.79|142.87|140.07|0
1643680800000|2022-02-01 02:00:00|143.41|140.61|143.32|140.52|144.04|141.24|143.23|140.43|0
1643681100000|2022-02-01 02:05:00|143.41|140.61|143.23|140.43|143.5|140.7|142.6|139.8|0
1643681400000|2022-02-01 02:10:00|143.18|140.38|143.94|141.14|143.94|141.14|143.14|140.34|0
1643681700000|2022-02-01 02:15:00|143.85|141.05|144.3|141.5|144.66|141.86|143.85|141.05|0
1643682000000|2022-02-01 02:20:00|144.21|141.41|144.48|141.68|144.48|141.68|143.94|141.14|0
1643682300000|2022-02-01 02:25:00|144.52|141.72|144.57|141.77|144.97|142.17|144.48|141.68|0
1643682600000|2022-02-01 02:30:00|144.48|141.68|144.12|141.32|144.66|141.86|143.85|141.05|0
1643682900000|2022-02-01 02:35:00|144.03|141.23|144.88|142.08|144.97|142.17|143.22|140.42|0
1643683200000|2022-02-01 02:40:00|144.84|142.04|144.43|141.63|144.93|142.13|144.02|141.22|0
1643683500000|2022-02-01 02:45:00|144.29|141.49|144.74|141.94|144.74|141.94|143.97|141.17|0
1643683800000|2022-02-01 02:50:00|144.65|141.85|143.93|141.13|144.65|141.85|143.84|141.04|0
1643684100000|2022-02-01 02:55:00|143.84|141.04|144.29|141.49|144.29|141.49|143.75|140.95|0
1643684400000|2022-02-01 03:00:00|144.38|141.58|144.01|141.21|144.47|141.67|143.84|141.04|0
1643684700000|2022-02-01 03:05:00|144.06|141.26|144.01|141.21|144.56|141.76|143.92|141.12|0
1643685000000|2022-02-01 03:10:00|144.1|141.3|144.19|141.39|144.46|141.66|143.83|141.03|0
1643685300000|2022-02-01 03:15:00|144.28|141.48|144.64|141.84|144.64|141.84|144.1|141.3|0
1643685600000|2022-02-01 03:20:00|145.27|142.47|146.27|143.47|146.45|143.65|145.18|142.38|0
1643685900000|2022-02-01 03:25:00|146.18|143.38|145.54|142.74|146.82|144.02|145.09|142.29|0
1643686200000|2022-02-01 03:30:00|145.59|142.79|145.31|142.51|146.09|143.29|145.13|142.33|0
1643686500000|2022-02-01 03:35:00|145.36|142.56|145.54|142.74|145.81|143.01|144.54|141.74|0
1643686800000|2022-02-01 03:40:00|145.63|142.83|145.54|142.74|145.72|142.92|145.17|142.37|0
1643687100000|2022-02-01 03:45:00|145.58|142.78|145.72|142.92|145.85|143.05|145.49|142.69|0
1643687400000|2022-02-01 03:50:00|145.76|142.96|146.62|143.82|146.76|143.96|145.72|142.92|0
1643687700000|2022-02-01 03:55:00|146.71|143.91|146.99|144.19|147.17|144.37|146.53|143.73|0
1643688000000|2022-02-01 04:00:00|147.08|144.28|146.62|143.82|147.17|144.37|146.62|143.82|0
1643688300000|2022-02-01 04:05:00|146.53|143.73|145.98|143.18|146.89|144.09|145.89|143.09|0
1643688600000|2022-02-01 04:10:00|145.93|143.13|146.16|143.36|146.53|143.73|145.8|143|0
1643688900000|2022-02-01 04:15:00|146.2|143.4|146.84|144.04|146.98|144.18|146.16|143.36|0
1643689200000|2022-02-01 04:20:00|146.8|144|147.34|144.54|147.43|144.63|146.8|144|0
1643689500000|2022-02-01 04:25:00|147.43|144.63|147.11|144.31|147.43|144.63|146.88|144.08|0
1643689800000|2022-02-01 04:30:00|147.07|144.27|146.7|143.9|147.34|144.54|146.7|143.9|0
1643690100000|2022-02-01 04:35:00|146.61|143.81|146.79|143.99|147.06|144.26|146.52|143.72|0
1643690400000|2022-02-01 04:40:00|146.7|143.9|146.61|143.81|146.79|143.99|146.33|143.53|0
1643690700000|2022-02-01 04:45:00|146.56|143.76|146.06|143.26|146.61|143.81|146.06|143.26|0
1643691000000|2022-02-01 04:50:00|146.19|143.39|146.74|143.94|146.88|144.08|145.97|143.17|0
1643691300000|2022-02-01 04:55:00|146.69|143.89|152.09|149.29|152.09|149.29|146.28|143.48|0
1643691600000|2022-02-01 05:00:00|152|149.2|151.56|148.76|152.5|149.7|151.51|148.71|0
1643691900000|2022-02-01 05:05:00|151.6|148.8|150.68|147.88|151.6|148.8|150.68|147.88|0
1643692200000|2022-02-01 05:10:00|150.77|147.97|151.32|148.52|151.37|148.57|150.68|147.88|0
1643692500000|2022-02-01 05:15:00|151.23|148.43|151.04|148.24|151.37|148.57|151.04|148.24|0
1643692800000|2022-02-01 05:20:00|151.14|148.34|151.27|148.47|151.6|148.8|151.14|148.34|0
1643693100000|2022-02-01 05:25:00|151.32|148.52|151.09|148.29|151.32|148.52|151.04|148.24|0
1643693400000|2022-02-01 05:30:00|151.04|148.24|151.5|148.7|151.59|148.79|150.95|148.15|0
1643693700000|2022-02-01 05:35:00|151.59|148.79|151.5|148.7|151.59|148.79|151.13|148.33|0
1643694000000|2022-02-01 05:40:00|151.41|148.61|151.31|148.51|151.5|148.7|151.13|148.33|0
1643694300000|2022-02-01 05:45:00|151.26|148.46|151.26|148.46|151.59|148.79|151.22|148.42|0
1643694600000|2022-02-01 05:50:00|151.31|148.51|151.77|148.97|151.95|149.15|151.31|148.51|0
1643694900000|2022-02-01 05:55:00|151.68|148.88|152.23|149.43|152.51|149.71|151.68|148.88|0
1643695200000|2022-02-01 06:00:00|151.86|149.06|152.46|149.66|153.25|150.45|151.86|149.06|0
1643695500000|2022-02-01 06:05:00|152.51|149.71|152.32|149.52|152.6|149.8|152.23|149.43|0
1643695800000|2022-02-01 06:10:00|152.23|149.43|151.3|148.5|152.32|149.52|150.93|148.13|0
1643696100000|2022-02-01 06:15:00|151.39|148.59|151.02|148.22|151.48|148.68|150.61|147.81|0
1643696400000|2022-02-01 06:20:00|151.07|148.27|150.93|148.13|151.3|148.5|150.7|147.9|0
1643696700000|2022-02-01 06:25:00|150.97|148.17|150.83|148.03|151.39|148.59|150.83|148.03|0
1643697000000|2022-02-01 06:30:00|150.93|148.13|150.65|147.85|151.11|148.31|150.47|147.67|0
1643697300000|2022-02-01 06:35:00|150.74|147.94|151.48|148.68|151.48|148.68|150.56|147.76|0
1643697600000|2022-02-01 06:40:00|151.52|148.72|151.47|148.67|151.57|148.77|151.2|148.4|0
1643697900000|2022-02-01 06:45:00|151.43|148.63|151.29|148.49|151.61|148.81|151.2|148.4|0
1643698200000|2022-02-01 06:50:00|151.33|148.53|151.88|149.08|151.93|149.13|151.19|148.39|0
1643698500000|2022-02-01 06:55:00|151.93|149.13|152.02|149.22|152.12|149.32|151.47|148.67|0
1643698800000|2022-02-01 07:00:00|152.21|149.41|152.67|149.87|153.41|150.61|151.56|148.76|0
1643699100000|2022-02-01 07:05:00|152.58|149.78|153.73|150.93|153.78|150.98|152.58|149.78|0
1643699400000|2022-02-01 07:10:00|153.78|150.98|155.46|152.66|155.93|153.13|153.78|150.98|0
1643699700000|2022-02-01 07:15:00|155.37|152.57|155.84|153.04|156.03|153.23|155.18|152.38|0
1643700000000|2022-02-01 07:20:00|155.74|152.94|155.97|153.17|156.07|153.27|155.18|152.38|0
1643700300000|2022-02-01 07:25:00|155.83|153.03|155.64|152.84|156.25|153.45|155.46|152.66|0
1643700600000|2022-02-01 07:30:00|155.6|152.8|155.36|152.56|155.83|153.03|155.17|152.37|0
1643700900000|2022-02-01 07:35:00|155.45|152.65|155.36|152.56|155.59|152.79|155.17|152.37|0
1643701200000|2022-02-01 07:40:00|155.45|152.65|155.08|152.28|155.64|152.84|154.98|152.18|0
1643701500000|2022-02-01 07:45:00|155.17|152.37|155.64|152.84|156.06|153.26|154.23|151.43|0
1643701800000|2022-02-01 07:50:00|155.73|152.93|153.44|150.64|155.73|152.93|153.11|150.31|0
1643702100000|2022-02-01 07:55:00|153.53|150.73|154.04|151.24|154.14|151.34|153.39|150.59|0
1643702400000|2022-02-01 08:00:00|153.76|150.96|155.44|152.64|155.63|152.83|152.74|149.94|0
1643702700000|2022-02-01 08:05:00|155.34|152.94|157.83|155.43|157.88|155.48|154.82|152.42|0
1643703000000|2022-02-01 08:10:00|157.88|155.48|157.78|155.38|160.15|157.75|157.45|155.05|0
1643703300000|2022-02-01 08:15:00|157.83|155.43|156.5|154.1|158.16|155.76|155.65|153.25|0
1643703600000|2022-02-01 08:20:00|156.59|154.19|156.97|154.57|158.2|155.8|156.59|154.19|0
1643703900000|2022-02-01 08:25:00|156.87|154.47|156.78|154.38|157.54|155.14|155.83|153.43|0
1643704200000|2022-02-01 08:30:00|156.87|154.47|156.87|154.47|157.72|155.32|156.21|153.81|0
1643704500000|2022-02-01 08:35:00|156.63|154.23|155.83|153.43|157.15|154.75|155.64|153.24|0
1643704800000|2022-02-01 08:40:00|155.78|153.38|156.82|154.42|157.43|155.03|155.17|152.77|0
1643705100000|2022-02-01 08:45:00|156.86|154.46|156.3|153.9|157|154.6|156.01|153.61|0
1643705400000|2022-02-01 08:50:00|156.39|153.99|155.35|152.95|156.48|154.08|154.88|152.48|0
1643705700000|2022-02-01 08:55:00|155.73|153.33|156.29|153.89|156.72|154.32|154.97|152.57|0
1643706000000|2022-02-01 09:00:00|156.39|153.99|155.58|153.18|156.86|154.46|154.88|152.48|0
1643706300000|2022-02-01 09:05:00|155.63|153.23|154.55|152.15|155.72|153.32|154.26|151.86|0
1643706600000|2022-02-01 09:10:00|154.64|152.24|154.17|151.77|155.63|153.23|154.03|151.63|0
1643706900000|2022-02-01 09:15:00|154.08|151.68|154.07|151.67|154.97|152.57|153.75|151.35|0
1643707200000|2022-02-01 09:20:00|154.12|151.72|152.35|149.95|154.5|152.1|151.98|149.58|0
1643707500000|2022-02-01 09:25:00|152.12|149.72|149.03|146.63|152.81|150.41|149.03|146.63|0
1643707800000|2022-02-01 09:30:00|149.07|146.67|149.03|146.63|149.9|147.5|148.61|146.21|0
1643708100000|2022-02-01 09:35:00|149.21|146.81|149.85|147.45|151.05|148.65|149.12|146.72|0
1643708400000|2022-02-01 09:40:00|149.57|147.17|149.21|146.81|150.22|147.82|147.75|145.35|0
1643708700000|2022-02-01 09:45:00|149.25|146.85|147.47|145.07|149.85|147.45|146.79|144.39|0
1643709000000|2022-02-01 09:50:00|147.42|145.02|148.15|145.75|148.65|146.25|146.56|144.16|0
1643709300000|2022-02-01 09:55:00|148.11|145.71|149.84|147.44|150.53|148.13|147.92|145.52|0
1643709600000|2022-02-01 10:00:00|149.7|147.3|151.45|149.05|151.5|149.1|149.29|146.89|0
1643709900000|2022-02-01 10:05:00|151.41|149.01|151.68|149.28|152.15|149.75|151.13|148.73|0
1643710200000|2022-02-01 10:10:00|151.59|149.19|151.03|148.63|152.05|149.65|150.3|147.9|0
1643710500000|2022-02-01 10:15:00|151.13|148.73|150.2|147.8|151.77|149.37|149.84|147.44|0
1643710800000|2022-02-01 10:20:00|150.29|147.89|149.83|147.43|150.62|148.22|149.42|147.02|0
1643711100000|2022-02-01 10:25:00|149.97|147.57|150.57|148.17|150.94|148.54|149.97|147.57|0
1643711400000|2022-02-01 10:30:00|150.38|147.98|151.12|148.72|151.3|148.9|149.42|147.02|0
1643711700000|2022-02-01 10:35:00|151.07|148.67|152.41|150.01|152.51|150.11|150.79|148.39|0
1643712000000|2022-02-01 10:40:00|152.23|149.83|150.7|148.3|152.51|150.11|150.7|148.3|0
1643712300000|2022-02-01 10:45:00|150.84|148.44|150.19|147.79|151.11|148.71|150.19|147.79|0
1643712600000|2022-02-01 10:50:00|150.28|147.88|149.09|146.69|150.84|148.44|149.04|146.64|0
1643712900000|2022-02-01 10:55:00|149.18|146.78|149.36|146.96|150.05|147.65|148.36|145.96|0
1643713200000|2022-02-01 11:00:00|149.31|146.91|151.39|148.99|151.85|149.45|148.9|146.5|0
1643713500000|2022-02-01 11:05:00|151.48|149.08|153.24|150.84|153.38|150.98|151.48|149.08|0
1643713800000|2022-02-01 11:10:00|153.19|150.79|152.03|149.63|153.52|151.12|151.94|149.54|0
1643714100000|2022-02-01 11:15:00|152.4|150|150.64|148.24|152.87|150.47|150.55|148.15|0
1643714400000|2022-02-01 11:20:00|150.92|148.52|151.19|148.79|151.47|149.07|150.59|148.19|0
1643714700000|2022-02-01 11:25:00|151.1|148.7|150.45|148.05|151.19|148.79|149.63|147.23|0
1643715000000|2022-02-01 11:30:00|150.41|148.01|151.47|149.07|151.56|149.16|150.27|147.87|0
1643715300000|2022-02-01 11:35:00|151.56|149.16|150.59|148.19|151.88|149.48|150.59|148.19|0
1643715600000|2022-02-01 11:40:00|150.63|148.23|149.8|147.4|151.51|149.11|149.66|147.26|0
1643715900000|2022-02-01 11:45:00|149.71|147.31|150.54|148.14|150.72|148.32|149.44|147.04|0
1643716200000|2022-02-01 11:50:00|150.63|148.23|150.26|147.86|151.14|148.74|150.17|147.77|0
1643716500000|2022-02-01 11:55:00|150.35|147.95|149.98|147.58|150.81|148.41|149.75|147.35|0
1643716800000|2022-02-01 12:00:00|149.8|147.4|149.8|147.4|150.53|148.13|149.43|147.03|0
1643717100000|2022-02-01 12:05:00|149.89|147.49|150.35|147.95|150.81|148.41|149.52|147.12|0
1643717400000|2022-02-01 12:10:00|150.25|147.85|150.16|147.76|151.18|148.78|149.98|147.58|0
1643717700000|2022-02-01 12:15:00|150.2|147.8|150.07|147.67|150.9|148.5|149.42|147.02|0
1643718000000|2022-02-01 12:20:00|150.34|147.94|150.99|148.59|151.4|149|150.34|147.94|0
1643718300000|2022-02-01 12:25:00|150.85|148.45|152|149.6|152|149.6|150.62|148.22|0
1643718600000|2022-02-01 12:30:00|152.1|149.7|152.93|150.53|153.12|150.72|151.72|149.32|0
1643718900000|2022-02-01 12:35:00|153.02|150.62|153.02|150.62|153.49|151.09|152.37|149.97|0
1643719200000|2022-02-01 12:40:00|153.21|150.81|153.21|150.81|153.44|151.04|152.46|150.06|0
1643719500000|2022-02-01 12:45:00|153.11|150.71|153.39|150.99|153.58|151.18|152.28|149.88|0
1643719800000|2022-02-01 12:50:00|153.3|150.9|153.11|150.71|153.58|151.18|152.92|150.52|0
1643720100000|2022-02-01 12:55:00|153.2|150.8|152.73|150.33|153.9|151.5|152.41|150.01|0
1643720400000|2022-02-01 13:00:00|152.92|150.52|153.76|151.36|153.76|151.36|152.46|150.06|0
1643720700000|2022-02-01 13:05:00|153.85|151.45|154.04|151.64|154.41|152.01|153.1|150.7|0
1643721000000|2022-02-01 13:10:00|154.22|151.82|154.88|152.48|155.26|152.86|153.94|151.54|0
1643721300000|2022-02-01 13:15:00|154.79|152.39|155.16|152.76|155.44|153.04|154.79|152.39|0
1643721600000|2022-02-01 13:20:00|155.06|152.66|155.82|153.42|156.19|153.79|154.97|152.57|0
1643721900000|2022-02-01 13:25:00|155.72|153.32|155.29|152.89|156.1|153.7|154.87|152.47|0
1643722200000|2022-02-01 13:30:00|155.34|152.94|153.51|151.11|155.53|153.13|153.37|150.97|0
1643722500000|2022-02-01 13:35:00|153.56|151.16|154.49|152.09|154.59|152.19|153|150.6|0
1643722800000|2022-02-01 13:40:00|154.4|152|155.15|152.75|156|153.6|154.4|152|0
1643723100000|2022-02-01 13:45:00|155.24|152.84|155.24|152.84|155.62|153.22|154.58|152.18|0
1643723400000|2022-02-01 13:50:00|155.34|152.94|155.71|153.31|156.13|153.73|155.24|152.84|0
1643723700000|2022-02-01 13:55:00|155.66|153.26|156.37|153.97|156.56|154.16|155.24|152.84|0
1643724000000|2022-02-01 14:00:00|156.51|154.11|156.18|153.78|157.22|154.82|155.9|153.5|0
1643724300000|2022-02-01 14:05:00|156.22|153.82|155.99|153.59|156.37|153.97|155.89|153.49|0
1643724600000|2022-02-01 14:10:00|156.08|153.68|155.7|153.3|156.46|154.06|155.61|153.21|0
1643724900000|2022-02-01 14:15:00|155.8|153.4|155.32|152.92|155.8|153.4|154.86|152.46|0
1643725200000|2022-02-01 14:20:00|155.42|153.02|155.98|153.58|156.17|153.77|155.14|152.74|0
1643725500000|2022-02-01 14:25:00|156.08|153.68|157.3|154.9|157.5|155.1|156.08|153.68|0
1643725800000|2022-02-01 14:30:00|157.21|154.81|156.55|154.15|157.87|155.47|152.7|150.3|0
1643726100000|2022-02-01 14:35:00|156.92|154.52|156.35|153.95|158.16|155.76|154.8|152.4|0
1643726400000|2022-02-01 14:40:00|156.17|153.77|151.26|148.86|157.4|155|150.29|147.89|0
1643726700000|2022-02-01 14:45:00|151.21|148.81|152.6|150.2|153.25|150.85|149.55|147.15|0
1643727000000|2022-02-01 14:50:00|153.25|150.85|152.6|150.2|154.84|152.44|152.6|150.2|0
1643727300000|2022-02-01 14:55:00|152.41|150.01|153.48|151.08|154.09|151.69|151.21|148.81|0
1643727600000|2022-02-01 15:00:00|154|151.6|145.73|143.33|154|151.6|145.73|143.33|0
1643727900000|2022-02-01 15:05:00|145.95|143.55|145.87|143.47|147.14|144.74|139.72|137.32|0
1643728200000|2022-02-01 15:10:00|146.5|144.1|149.88|147.48|149.93|147.53|145.23|142.83|0
1643728500000|2022-02-01 15:15:00|149.93|147.53|147.5|145.1|150.02|147.62|146.86|144.46|0
1643728800000|2022-02-01 15:20:00|146.86|144.46|153.13|150.73|153.41|151.01|146.86|144.46|0
1643729100000|2022-02-01 15:25:00|153.04|150.64|149.8|147.4|154.44|152.04|149.8|147.4|0
1643729400000|2022-02-01 15:30:00|149.98|147.58|149.8|147.4|153.22|150.82|148.97|146.57|0
1643729700000|2022-02-01 15:35:00|150.07|147.67|150.44|148.04|152.38|149.98|148.24|145.84|0
1643730000000|2022-02-01 15:40:00|150.39|147.99|148.51|146.11|152.48|150.08|147.14|144.74|0
1643730300000|2022-02-01 15:45:00|148.15|145.75|148.14|145.74|148.64|146.24|146.73|144.33|0
1643730600000|2022-02-01 15:50:00|148.23|145.83|151.26|148.86|151.64|149.24|148|145.6|0
1643730900000|2022-02-01 15:55:00|151.77|149.37|154.43|152.03|154.52|152.12|151.77|149.37|0
1643731200000|2022-02-01 16:00:00|154.52|152.12|152.63|150.23|155.84|153.44|151.98|149.58|0
1643731500000|2022-02-01 16:05:00|152.73|150.33|155.26|152.86|155.35|152.95|152.08|149.68|0
1643731800000|2022-02-01 16:10:00|155.16|152.76|156.58|154.18|156.86|154.46|154.22|151.82|0
1643732100000|2022-02-01 16:15:00|156.86|154.46|155.44|153.04|156.86|154.46|154.97|152.57|0
1643732400000|2022-02-01 16:20:00|155.54|153.14|151.86|149.46|155.91|153.51|151.49|149.09|0
1643732700000|2022-02-01 16:25:00|152.05|149.65|152.7|150.3|153.54|151.14|151.12|148.72|0
1643733000000|2022-02-01 16:30:00|152.61|150.21|153.92|151.52|154.1|151.7|149.64|147.24|0
1643733300000|2022-02-01 16:35:00|153.96|151.56|152.98|150.58|154.67|152.27|152.14|149.74|0
1643733600000|2022-02-01 16:40:00|152.88|150.48|153.54|151.14|154.76|152.36|152.83|150.43|0
1643733900000|2022-02-01 16:45:00|153.63|151.23|154.47|152.07|155.98|153.58|153.54|151.14|0
1643734200000|2022-02-01 16:50:00|154.66|152.26|154.66|152.26|155.23|152.83|153.72|151.32|0
1643734500000|2022-02-01 16:55:00|155.04|152.64|155.79|153.39|156.93|154.53|154.47|152.07|0
1643734800000|2022-02-01 17:00:00|155.7|153.3|154.47|152.07|156.45|154.05|154.19|151.79|0
1643735100000|2022-02-01 17:05:00|154.75|152.35|154.18|151.78|155.32|152.92|153.81|151.41|0
1643735400000|2022-02-01 17:10:00|154.28|151.88|152.87|150.47|154.47|152.07|151.75|149.35|0
1643735700000|2022-02-01 17:15:00|152.96|150.56|154.09|151.69|154.56|152.16|152.87|150.47|0
1643736000000|2022-02-01 17:20:00|154.27|151.87|154.18|151.78|154.79|152.39|152.68|150.28|0
1643736300000|2022-02-01 17:25:00|153.8|151.4|153.52|151.12|154.46|152.06|151.56|149.16|0
1643736600000|2022-02-01 17:30:00|153.43|151.03|149.71|147.31|153.57|151.17|149.43|147.03|0
1643736900000|2022-02-01 17:35:00|150.08|147.68|151.28|148.88|152.12|149.72|149.99|147.59|0
1643737200000|2022-02-01 17:40:00|151.37|148.97|151.51|149.11|152.86|150.46|150.72|148.32|0
1643737500000|2022-02-01 17:45:00|151.46|149.06|150.72|148.32|152.11|149.71|149.98|147.58|0
1643737800000|2022-02-01 17:50:00|151|148.6|151.83|149.43|152.02|149.62|150.81|148.41|0
1643738100000|2022-02-01 17:55:00|152.02|149.62|154.73|152.33|154.82|152.42|152.02|149.62|0
1643738400000|2022-02-01 18:00:00|154.64|152.24|152.39|149.99|154.82|152.42|152.29|149.89|0
1643738700000|2022-02-01 18:05:00|152.57|150.17|151.83|149.43|152.85|150.45|151.45|149.05|0
1643739000000|2022-02-01 18:10:00|151.73|149.33|152.1|149.7|152.99|150.59|151.73|149.33|0
1643739300000|2022-02-01 18:15:00|151.92|149.52|152.61|150.21|153.13|150.73|151.64|149.24|0
1643739600000|2022-02-01 18:20:00|152.8|150.4|153.03|150.63|153.03|150.63|152.33|149.93|0
1643739900000|2022-02-01 18:25:00|152.94|150.54|154.34|151.94|154.44|152.04|152.66|150.26|0
1643740200000|2022-02-01 18:30:00|154.25|151.85|153.35|150.95|154.34|151.94|153.03|150.63|0
1643740500000|2022-02-01 18:35:00|153.45|151.05|154.15|151.75|154.43|152.03|151.82|149.42|0
1643740800000|2022-02-01 18:40:00|154.2|151.8|155.09|152.69|155.37|152.97|154.15|151.75|0
1643741100000|2022-02-01 18:45:00|154.9|152.5|154.99|152.59|155.56|153.16|154.43|152.03|0
1643741400000|2022-02-01 18:50:00|155.09|152.69|153.5|151.1|155.09|152.69|152.8|150.4|0
1643741700000|2022-02-01 18:55:00|153.36|150.96|153.36|150.96|153.36|150.96|151.4|149|0
1643742000000|2022-02-01 19:00:00|153.27|150.87|153.55|151.15|154.4|152|152.61|150.21|0
1643742300000|2022-02-01 19:05:00|153.45|151.05|153.69|151.29|153.87|151.47|152.98|150.58|0
1643742600000|2022-02-01 19:10:00|153.73|151.33|152.51|150.11|154.87|152.47|151.49|149.09|0
1643742900000|2022-02-01 19:15:00|152.79|150.39|152.14|149.74|153.59|151.19|151.95|149.55|0
1643743200000|2022-02-01 19:20:00|152.23|149.83|151.53|149.13|152.23|149.83|150|147.6|0
1643743500000|2022-02-01 19:25:00|151.48|149.08|152.18|149.78|152.32|149.92|150.5|148.1|0
1643743800000|2022-02-01 19:30:00|152.98|150.58|152.97|150.57|153.44|151.04|152.32|149.92|0
1643744100000|2022-02-01 19:35:00|153.16|150.76|152.6|150.2|153.35|150.95|151.15|148.75|0
1643744400000|2022-02-01 19:40:00|152.78|150.38|152.97|150.57|153.16|150.76|151.66|149.26|0
1643744700000|2022-02-01 19:45:00|153.06|150.66|152.83|150.43|153.91|151.51|152.31|149.91|0
1643745000000|2022-02-01 19:50:00|152.73|150.33|152.64|150.24|153.06|150.66|151.29|148.89|0
1643745300000|2022-02-01 19:55:00|152.69|150.29|153.34|150.94|153.62|151.22|151.94|149.54|0
1643745600000|2022-02-01 20:00:00|153.15|150.75|157.6|155.2|157.79|155.39|152.68|150.28|0
1643745900000|2022-02-01 20:05:00|157.22|154.82|158.97|156.57|161.45|159.05|156.55|154.15|0
1643746200000|2022-02-01 20:10:00|158.87|156.47|158.1|155.7|158.87|156.47|157.44|155.04|0
1643746500000|2022-02-01 20:15:00|158.2|155.8|158.29|155.89|158.49|156.09|157.15|154.75|0
1643746800000|2022-02-01 20:20:00|158.39|155.99|160.02|157.62|160.02|157.62|158.24|155.84|0
1643747100000|2022-02-01 20:25:00|159.93|157.53|160.79|158.39|161.33|158.93|158.77|156.37|0
1643747400000|2022-02-01 20:30:00|160.89|158.49|162.05|159.65|162.83|160.43|160.89|158.49|0
1643747700000|2022-02-01 20:35:00|161.96|159.56|159.25|156.85|162.54|160.14|159.05|156.65|0
1643748000000|2022-02-01 20:40:00|159.53|157.13|161.86|159.46|162.44|160.04|159.15|156.75|0
1643748300000|2022-02-01 20:45:00|162.15|159.75|164.39|161.99|164.49|162.09|161.66|159.26|0
1643748600000|2022-02-01 20:50:00|164.93|162.53|163.33|160.93|165.38|162.98|161.65|159.25|0
1643748900000|2022-02-01 20:55:00|163.38|160.98|161.33|158.93|163.68|161.28|161.33|158.93|0
1643749200000|2022-02-01 21:00:00|160.84|158.44|162.2|159.8|162.89|160.49|160.84|158.44|0
1643749500000|2022-02-01 21:05:00|162.3|159.9|162.69|160.29|163.58|161.18|161.81|159.41|0
1643749800000|2022-02-01 21:10:00|163.08|160.68|162.4|160|163.67|161.27|162.01|159.61|0
1643750100000|2022-02-01 21:15:00|162.89|160.09|163.78|160.98|164.17|161.37|162.89|160.09|0
1643750400000|2022-02-01 21:20:00|163.87|161.07|165.01|162.21|165.16|162.36|163.78|160.98|0
1643750700000|2022-02-01 21:25:00|164.96|162.16|166.15|163.35|166.15|163.35|164.81|162.01|0
1643751000000|2022-02-01 21:30:00|166.05|163.25|167.35|164.55|167.45|164.65|166.05|163.25|0
1643751300000|2022-02-01 21:35:00|167.45|164.65|167.54|164.74|168.15|165.35|167.35|164.55|0
1643751600000|2022-02-01 21:40:00|167.64|164.84|166.54|163.74|167.74|164.94|166.44|163.64|0
1643751900000|2022-02-01 21:45:00|166.64|163.84|166.14|163.34|166.64|163.84|166.14|163.34|0
1643752200000|2022-02-01 21:50:00|166.24|163.44|167.44|164.64|167.79|164.99|166.24|163.44|0
1643752500000|2022-02-01 21:55:00|167.54|164.74|166.19|163.39|167.64|164.84|166.19|163.39|0
1643752800000|2022-02-01 22:00:00|166.24|163.44|164.91|162.11|166.24|163.44|164.91|162.11|0
1643753100000|2022-02-01 22:05:00|164.83|162.03|165.42|162.62|165.42|162.62|164.83|162.03|0
1643753400000|2022-02-01 22:10:00|165.43|162.63|165.2|162.4|165.6|162.8|165.05|162.25|0
1643753700000|2022-02-01 22:15:00|165.12|162.32|164.78|161.98|165.12|162.32|164.77|161.97|0
1643754000000|2022-02-01 22:20:00|164.76|161.96|164.55|161.75|164.76|161.96|164.52|161.72|0
1643754300000|2022-02-01 22:25:00|164.7|161.9|164.74|161.94|164.79|161.99|164.7|161.9|0
1643754600000|2022-02-01 22:30:00|164.76|161.96|164.62|161.82|164.76|161.96|164.56|161.76|0
1643754900000|2022-02-01 22:35:00|164.58|161.78|164.83|162.03|164.86|162.06|164.58|161.78|0
1643755200000|2022-02-01 22:40:00|164.88|162.08|165|162.2|165.22|162.42|164.83|162.03|0
1643755500000|2022-02-01 22:45:00|164.99|162.19|165.39|162.59|165.39|162.59|164.99|162.19|0
1643755800000|2022-02-01 22:50:00|165.24|162.44|165.67|162.87|165.73|162.93|165.13|162.33|0
1643756100000|2022-02-01 22:55:00|165.7|162.9|166.48|163.68|166.7|163.9|165.7|162.9|0
1643756400000|2022-02-01 23:00:00|167.06|164.26|165.92|163.12|167.06|164.26|165.22|162.42|0
1643756700000|2022-02-01 23:05:00|165.82|163.02|165.71|162.91|166.81|164.01|165.22|162.42|0
1643757000000|2022-02-01 23:10:00|165.81|163.01|165.76|162.96|166.41|163.61|165.12|162.32|0
1643757300000|2022-02-01 23:15:00|165.71|162.91|166.11|163.31|166.41|163.61|165.71|162.91|0
1643757600000|2022-02-01 23:20:00|166.16|163.36|166.41|163.61|166.81|164.01|166.11|163.31|0
1643757900000|2022-02-01 23:25:00|166.35|163.55|167|164.2|167.1|164.3|166.31|163.51|0
1643758200000|2022-02-01 23:30:00|166.9|164.1|166.2|163.4|166.9|164.1|165.71|162.91|0
1643758500000|2022-02-01 23:35:00|166.15|163.35|166.7|163.9|166.8|164|165.8|163|0
1643758800000|2022-02-01 23:40:00|166.75|163.95|167.1|164.3|167.1|164.3|166.5|163.7|0
1643759100000|2022-02-01 23:45:00|167|164.2|166.5|163.7|167|164.2|166.4|163.6|0
1643759400000|2022-02-01 23:50:00|166.54|163.74|166.3|163.5|166.6|163.8|166.14|163.34|0
1643759700000|2022-02-01 23:55:00|166.24|163.44|166.69|163.89|166.79|163.99|166.2|163.4|0
1643760000000|2022-02-02 00:00:00|166.64|163.84|167.84|165.04|167.99|165.19|166.59|163.79|0
1643760300000|2022-02-02 00:05:00|167.79|164.99|167.99|165.19|167.99|165.19|167.44|164.64|0
1643760600000|2022-02-02 00:10:00|168.09|165.29|167.53|164.73|168.09|165.29|167.29|164.49|0
1643760900000|2022-02-02 00:15:00|167.39|164.59|168.49|165.69|168.79|165.99|167.19|164.39|0
1643761200000|2022-02-02 00:20:00|168.39|165.59|168.28|165.48|168.59|165.79|168.18|165.38|0
1643761500000|2022-02-02 00:25:00|168.33|165.53|168.78|165.98|168.78|165.98|167.98|165.18|0
1643761800000|2022-02-02 00:30:00|168.68|165.88|168.53|165.73|168.89|166.09|168.28|165.48|0
1643762100000|2022-02-02 00:35:00|168.48|165.68|168.18|165.38|168.58|165.78|168.18|165.38|0
1643762400000|2022-02-02 00:40:00|168.28|165.48|167.98|165.18|168.28|165.48|167.98|165.18|0
1643762700000|2022-02-02 00:45:00|168.08|165.28|168.38|165.58|168.58|165.78|168.08|165.28|0
1643763000000|2022-02-02 00:50:00|168.27|165.47|168.67|165.87|168.78|165.98|168.27|165.47|0
1643763300000|2022-02-02 00:55:00|168.57|165.77|168.57|165.77|168.77|165.97|168.37|165.57|0
1643763600000|2022-02-02 01:00:00|168.47|165.67|168.17|165.37|168.77|165.97|167.57|164.77|0
1643763900000|2022-02-02 01:05:00|168.27|165.47|169.12|166.32|169.38|166.58|168.27|165.47|0
1643764200000|2022-02-02 01:10:00|169.07|166.27|169.27|166.47|169.27|166.47|168.77|165.97|0
1643764500000|2022-02-02 01:15:00|168.97|166.17|168.36|165.56|168.97|166.17|167.76|164.96|0
1643764800000|2022-02-02 01:20:00|168.46|165.66|168.51|165.71|169.27|166.47|168.26|165.46|0
1643765100000|2022-02-02 01:25:00|168.46|165.66|168.26|165.46|168.56|165.76|168.16|165.36|0
1643765400000|2022-02-02 01:30:00|168.41|165.61|168.66|165.86|168.76|165.96|168.06|165.26|0
1643765700000|2022-02-02 01:35:00|168.76|165.96|168.46|165.66|168.86|166.06|168.16|165.36|0
1643766000000|2022-02-02 01:40:00|168.36|165.56|168.06|165.26|168.36|165.56|167.36|164.56|0
1643766300000|2022-02-02 01:45:00|167.96|165.16|167.66|164.86|168.06|165.26|167.56|164.76|0
1643766600000|2022-02-02 01:50:00|167.76|164.96|167.66|164.86|167.91|165.11|167.56|164.76|0
1643766900000|2022-02-02 01:55:00|167.76|164.96|167.86|165.06|167.96|165.16|167.56|164.76|0
1643767200000|2022-02-02 02:00:00|167.76|164.96|167.96|165.16|168.06|165.26|167.76|164.96|0
1643767500000|2022-02-02 02:05:00|168|165.2|168|165.2|168.06|165.26|167.65|164.85|0
1643767800000|2022-02-02 02:10:00|168.05|165.25|167.95|165.15|168.25|165.45|167.95|165.15|0
1643768100000|2022-02-02 02:15:00|168|165.2|167.85|165.05|168.35|165.55|167.75|164.95|0
1643768400000|2022-02-02 02:20:00|167.75|164.95|166.85|164.05|167.85|165.05|166.85|164.05|0
1643768700000|2022-02-02 02:25:00|166.95|164.15|167.34|164.54|167.45|164.65|166.85|164.05|0
1643769000000|2022-02-02 02:30:00|167.45|164.65|167.04|164.24|167.45|164.65|166.94|164.14|0
1643769300000|2022-02-02 02:35:00|166.99|164.19|166.94|164.14|167.14|164.34|166.84|164.04|0
1643769600000|2022-02-02 02:40:00|167.44|164.64|167.14|164.34|167.49|164.69|166.94|164.14|0
1643769900000|2022-02-02 02:45:00|167.09|164.29|166.94|164.14|167.14|164.34|166.84|164.04|0
1643770200000|2022-02-02 02:50:00|167.04|164.24|167.24|164.44|167.24|164.44|167.04|164.24|0
1643770500000|2022-02-02 02:55:00|167.14|164.34|167.23|164.43|167.24|164.44|167.03|164.23|0
1643770800000|2022-02-02 03:00:00|167.18|164.38|167.13|164.33|167.18|164.38|166.83|164.03|0
1643771100000|2022-02-02 03:05:00|167.23|164.43|167.13|164.33|167.23|164.43|167.03|164.23|0
1643771400000|2022-02-02 03:10:00|167.08|164.28|167.23|164.43|167.43|164.63|167.03|164.23|0
1643771700000|2022-02-02 03:15:00|167.33|164.53|167.03|164.23|167.43|164.63|166.93|164.13|0
1643772000000|2022-02-02 03:20:00|166.97|164.17|167.52|164.72|167.53|164.73|166.92|164.12|0
1643772300000|2022-02-02 03:25:00|167.42|164.62|167.42|164.62|167.62|164.82|167.42|164.62|0
1643772600000|2022-02-02 03:30:00|167.32|164.52|167.82|165.02|167.82|165.02|167.32|164.52|0
1643772900000|2022-02-02 03:35:00|167.72|164.92|167.62|164.82|167.97|165.17|167.62|164.82|0
1643773200000|2022-02-02 03:40:00|167.72|164.92|167.72|164.92|167.82|165.02|167.62|164.82|0
1643773500000|2022-02-02 03:45:00|167.67|164.87|167.42|164.62|167.82|165.02|167.32|164.52|0
1643773800000|2022-02-02 03:50:00|167.46|164.66|167.51|164.71|167.52|164.72|167.41|164.61|0
1643774100000|2022-02-02 03:55:00|167.46|164.66|167.81|165.01|167.81|165.01|167.41|164.61|0
1643774400000|2022-02-02 04:00:00|167.71|164.91|168.01|165.21|168.01|165.21|167.61|164.81|0
1643774700000|2022-02-02 04:05:00|167.96|165.16|168.01|165.21|168.11|165.31|167.91|165.11|0
1643775000000|2022-02-02 04:10:00|168.06|165.26|168.21|165.41|168.31|165.51|168.06|165.26|0
1643775300000|2022-02-02 04:15:00|168.31|165.51|168.36|165.56|168.51|165.71|168.31|165.51|0
1643775600000|2022-02-02 04:20:00|168.31|165.51|168.1|165.3|168.31|165.51|168.01|165.21|0
1643775900000|2022-02-02 04:25:00|168.15|165.35|168|165.2|168.21|165.41|168|165.2|0
1643776200000|2022-02-02 04:30:00|168.1|165.3|168.1|165.3|168.2|165.4|168|165.2|0
1643776500000|2022-02-02 04:35:00|168.2|165.4|168.1|165.3|168.5|165.7|168.1|165.3|0
1643776800000|2022-02-02 04:40:00|168|165.2|168|165.2|168.2|165.4|168|165.2|0
1643777100000|2022-02-02 04:45:00|168.1|165.3|168|165.2|168.1|165.3|167.69|164.89|0
1643777400000|2022-02-02 04:50:00|167.99|165.19|168.4|165.6|168.44|165.64|167.99|165.19|0
1643777700000|2022-02-02 04:55:00|168.5|165.7|168.39|165.59|168.6|165.8|168.29|165.49|0
1643778000000|2022-02-02 05:00:00|168.44|165.64|169.1|166.3|169.1|166.3|168.29|165.49|0
1643778300000|2022-02-02 05:05:00|169|166.2|168.89|166.09|169.2|166.4|168.69|165.89|0
1643778600000|2022-02-02 05:10:00|168.99|166.19|168.89|166.09|169.09|166.29|168.89|166.09|0
1643778900000|2022-02-02 05:15:00|168.84|166.04|168.89|166.09|168.89|166.09|168.59|165.79|0
1643779200000|2022-02-02 05:20:00|168.79|165.99|168.99|166.19|169.09|166.29|168.79|165.99|0
1643779500000|2022-02-02 05:25:00|169.09|166.29|169.19|166.39|169.29|166.49|169.04|166.24|0
1643779800000|2022-02-02 05:30:00|169.29|166.49|169.19|166.39|169.29|166.49|169.09|166.29|0
1643780100000|2022-02-02 05:35:00|169.13|166.33|169.29|166.49|169.29|166.49|169.08|166.28|0
1643780400000|2022-02-02 05:40:00|169.18|166.38|169.49|166.69|171.52|168.72|169.18|166.38|0
1643780700000|2022-02-02 05:45:00|169.59|166.79|169.89|167.09|169.89|167.09|169.53|166.73|0
1643781000000|2022-02-02 05:50:00|169.79|166.99|169.79|166.99|169.89|167.09|169.48|166.68|0
1643781300000|2022-02-02 05:55:00|169.89|167.09|170.03|167.23|170.19|167.39|169.78|166.98|0
1643781600000|2022-02-02 06:00:00|170.09|167.29|170.8|168|170.8|168|169.99|167.19|0
1643781900000|2022-02-02 06:05:00|171|168.2|170.79|167.99|171.4|168.6|170.79|167.99|0
1643782200000|2022-02-02 06:10:00|170.84|168.04|171.2|168.4|171.2|168.4|170.79|167.99|0
1643782500000|2022-02-02 06:15:00|171.1|168.3|171.09|168.29|171.14|168.34|170.89|168.09|0
1643782800000|2022-02-02 06:20:00|171.2|168.4|171.55|168.75|171.55|168.75|170.99|168.19|0
1643783100000|2022-02-02 06:25:00|171.45|168.65|171.7|168.9|171.7|168.9|171.3|168.5|0
1643783400000|2022-02-02 06:30:00|171.8|169|171.6|168.8|172.62|169.82|171.6|168.8|0
1643783700000|2022-02-02 06:35:00|171.5|168.7|171.03|168.23|171.5|168.7|170.78|167.98|0
1643784000000|2022-02-02 06:40:00|170.99|168.19|169.56|166.76|171.09|168.29|169.46|166.66|0
1643784300000|2022-02-02 06:45:00|169.46|166.66|169.36|166.56|169.56|166.76|169.16|166.36|0
1643784600000|2022-02-02 06:50:00|169.26|166.46|169.36|166.56|169.76|166.96|169.21|166.41|0
1643784900000|2022-02-02 06:55:00|169.26|166.46|169.71|166.91|169.76|166.96|168.75|165.95|0
1643785200000|2022-02-02 07:00:00|169.56|166.76|168.95|166.15|169.56|166.76|168.55|165.75|0
1643785500000|2022-02-02 07:05:00|168.75|165.95|169.05|166.25|169.76|166.96|168.65|165.85|0
1643785800000|2022-02-02 07:10:00|168.95|166.15|169.55|166.75|169.66|166.86|168.75|165.95|0
1643786100000|2022-02-02 07:15:00|169.6|166.8|170.06|167.26|170.06|167.26|169.45|166.65|0
1643786400000|2022-02-02 07:20:00|170.16|167.36|169.95|167.15|170.26|167.46|169.65|166.85|0
1643786700000|2022-02-02 07:25:00|170|167.2|170.66|167.86|170.87|168.07|169.65|166.85|0
1643787000000|2022-02-02 07:30:00|170.56|167.76|170.66|167.86|171.47|168.67|170.41|167.61|0
1643787300000|2022-02-02 07:35:00|170.71|167.91|169.44|166.64|170.76|167.96|169.29|166.49|0
1643787600000|2022-02-02 07:40:00|169.49|166.69|170.66|167.86|170.66|167.86|169.34|166.54|0
1643787900000|2022-02-02 07:45:00|170.45|167.65|168.93|166.13|170.45|167.65|168.78|165.98|0
1643788200000|2022-02-02 07:50:00|169.04|166.24|169.08|166.28|169.34|166.54|168.83|166.03|0
1643788500000|2022-02-02 07:55:00|169.13|166.33|169.03|166.23|169.33|166.53|168.93|166.13|0
1643788800000|2022-02-02 08:00:00|169.13|166.33|167.85|165.05|171.47|168.67|167.35|164.55|0
1643789100000|2022-02-02 08:05:00|167.35|164.95|168.56|166.16|169.06|166.66|167.05|164.65|0
1643789400000|2022-02-02 08:10:00|168.61|166.21|168.56|166.16|169.16|166.76|167.85|165.45|0
1643789700000|2022-02-02 08:15:00|168.46|166.06|167.35|164.95|168.66|166.26|167.25|164.85|0
1643790000000|2022-02-02 08:20:00|167.45|165.05|168.45|166.05|169.06|166.66|167.35|164.95|0
1643790300000|2022-02-02 08:25:00|168.4|166|167.89|165.49|169.16|166.76|167.85|165.45|0
1643790600000|2022-02-02 08:30:00|167.64|165.24|167.39|164.99|168.45|166.05|167.34|164.94|0
1643790900000|2022-02-02 08:35:00|167.44|165.04|166.69|164.29|168.14|165.74|166.69|164.29|0
1643791200000|2022-02-02 08:40:00|166.64|164.24|166.94|164.54|167.44|165.04|166.44|164.04|0
1643791500000|2022-02-02 08:45:00|167.04|164.64|165.93|163.53|167.34|164.94|165.93|163.53|0
1643791800000|2022-02-02 08:50:00|165.73|163.33|166.83|164.43|167.84|165.44|165.33|162.93|0
1643792100000|2022-02-02 08:55:00|166.18|163.78|166.73|164.33|166.83|164.43|166.08|163.68|0
1643792400000|2022-02-02 09:00:00|166.63|164.23|168.69|166.29|168.74|166.34|166.43|164.03|0
1643792700000|2022-02-02 09:05:00|168.74|166.34|169.49|167.09|170.26|167.86|168.69|166.29|0
1643793000000|2022-02-02 09:10:00|169.55|167.15|171.37|168.97|171.48|169.08|169.34|166.94|0
1643793300000|2022-02-02 09:15:00|171.27|168.87|170.46|168.06|171.68|169.28|170.46|168.06|0
1643793600000|2022-02-02 09:20:00|170.61|168.21|171.27|168.87|171.37|168.97|170.5|168.1|0
1643793900000|2022-02-02 09:25:00|171.32|168.92|170.15|167.75|171.57|169.17|169.84|167.44|0
1643794200000|2022-02-02 09:30:00|170.2|167.8|170.25|167.85|170.96|168.56|170.04|167.64|0
1643794500000|2022-02-02 09:35:00|170.15|167.75|171.06|168.66|171.16|168.76|169.64|167.24|0
1643794800000|2022-02-02 09:40:00|170.96|168.56|172.59|170.19|172.59|170.19|170.86|168.46|0
1643795100000|2022-02-02 09:45:00|172.49|170.09|173.51|171.11|173.51|171.11|171.87|169.47|0
1643795400000|2022-02-02 09:50:00|173.72|171.32|174.13|171.73|174.13|171.73|173.41|171.01|0
1643795700000|2022-02-02 09:55:00|174.07|171.67|174.17|171.77|174.74|172.34|173.92|171.52|0
1643796000000|2022-02-02 10:00:00|174.23|171.83|173.61|171.21|174.23|171.83|173.3|170.9|0
1643796300000|2022-02-02 10:05:00|174.12|171.72|172.68|170.28|174.22|171.82|172.58|170.18|0
1643796600000|2022-02-02 10:10:00|172.58|170.18|173.5|171.1|173.5|171.1|172.48|170.08|0
1643796900000|2022-02-02 10:15:00|173.6|171.2|173.19|170.79|173.91|171.51|172.88|170.48|0
1643797200000|2022-02-02 10:20:00|173.09|170.69|173.19|170.79|173.29|170.89|172.37|169.97|0
1643797500000|2022-02-02 10:25:00|172.98|170.58|173.08|170.68|173.39|170.99|172.67|170.27|0
1643797800000|2022-02-02 10:30:00|173.03|170.63|173.49|171.09|173.91|171.51|172.88|170.48|0
1643798100000|2022-02-02 10:35:00|173.39|170.99|173.7|171.3|174.11|171.71|172.77|170.37|0
1643798400000|2022-02-02 10:40:00|173.49|171.09|172.98|170.58|174.01|171.61|172.67|170.27|0
1643798700000|2022-02-02 10:45:00|173.08|170.68|172.16|169.76|173.08|170.68|172|169.6|0
1643799000000|2022-02-02 10:50:00|172.26|169.86|172.46|170.06|172.97|170.57|172.26|169.86|0
1643799300000|2022-02-02 10:55:00|172.36|169.96|172.25|169.85|172.56|170.16|171.74|169.34|0
1643799600000|2022-02-02 11:00:00|172.46|170.06|171.54|169.14|172.56|170.16|171.23|168.83|0
1643799900000|2022-02-02 11:05:00|171.43|169.03|171.13|168.73|171.54|169.14|170.52|168.12|0
1643800200000|2022-02-02 11:10:00|171.03|168.63|170.72|168.32|171.13|168.73|170.36|167.96|0
1643800500000|2022-02-02 11:15:00|170.82|168.42|170.61|168.21|171.02|168.62|170.31|167.91|0
1643800800000|2022-02-02 11:20:00|170.51|168.11|171.43|169.03|171.73|169.33|170.51|168.11|0
1643801100000|2022-02-02 11:25:00|171.33|168.93|171.32|168.92|171.63|169.23|171.02|168.62|0
1643801400000|2022-02-02 11:30:00|171.22|168.82|171.83|169.43|171.83|169.43|171.22|168.82|0
1643801700000|2022-02-02 11:35:00|171.73|169.33|171.63|169.23|172.03|169.63|171.52|169.12|0
1643802000000|2022-02-02 11:40:00|171.73|169.33|171.52|169.12|172.14|169.74|171.11|168.71|0
1643802300000|2022-02-02 11:45:00|171.62|169.22|172.18|169.78|172.44|170.04|171.62|169.22|0
1643802600000|2022-02-02 11:50:00|172.13|169.73|172.85|170.45|172.95|170.55|172.03|169.63|0
1643802900000|2022-02-02 11:55:00|172.74|170.34|172.64|170.24|172.85|170.45|172.33|169.93|0
1643803200000|2022-02-02 12:00:00|172.54|170.14|172.23|169.83|172.54|170.14|171.62|169.22|0
1643803500000|2022-02-02 12:05:00|172.13|169.73|172.74|170.34|172.84|170.44|171.72|169.32|0
1643803800000|2022-02-02 12:10:00|172.84|170.44|173.76|171.36|174.8|172.4|172.84|170.44|0
1643804100000|2022-02-02 12:15:00|173.87|171.47|174.59|172.19|174.9|172.5|173.76|171.36|0
1643804400000|2022-02-02 12:20:00|174.69|172.29|174.28|171.88|174.69|172.29|173.86|171.46|0
1643804700000|2022-02-02 12:25:00|174.38|171.98|174.27|171.87|174.79|172.39|173.86|171.46|0
1643805000000|2022-02-02 12:30:00|174.17|171.77|173.65|171.25|174.17|171.77|173.65|171.25|0
1643805300000|2022-02-02 12:35:00|173.55|171.15|173.04|170.64|174.07|171.67|173.04|170.64|0
1643805600000|2022-02-02 12:40:00|172.93|170.53|173.86|171.46|173.86|171.46|172.67|170.27|0
1643805900000|2022-02-02 12:45:00|173.75|171.35|174.37|171.97|174.68|172.28|173.65|171.25|0
1643806200000|2022-02-02 12:50:00|174.47|172.07|177.8|175.4|177.91|175.51|174.37|171.97|0
1643806500000|2022-02-02 12:55:00|177.7|175.3|178.84|176.44|179.26|176.86|177.7|175.3|0
1643806800000|2022-02-02 13:00:00|178.47|176.07|177.9|175.5|178.74|176.34|177.18|174.78|0
1643807100000|2022-02-02 13:05:00|178.01|175.61|177.69|175.29|178.32|175.92|177.38|174.98|0
1643807400000|2022-02-02 13:10:00|177.8|175.4|174.69|172.29|177.8|175.4|174.38|171.98|0
1643807700000|2022-02-02 13:15:00|174.48|172.08|173.65|171.25|175|172.6|173.65|171.25|0
1643808000000|2022-02-02 13:20:00|173.55|171.15|172.22|169.82|173.76|171.36|172.12|169.72|0
1643808300000|2022-02-02 13:25:00|172.12|169.72|172.52|170.12|172.63|170.23|171.76|169.36|0
1643808600000|2022-02-02 13:30:00|172.83|170.43|172.77|170.37|172.93|170.53|172.21|169.81|0
1643808900000|2022-02-02 13:35:00|172.73|170.33|172.57|170.17|173.8|171.4|172.31|169.91|0
1643809200000|2022-02-02 13:40:00|172.52|170.12|172.36|169.96|173.54|171.14|172.31|169.91|0
1643809500000|2022-02-02 13:45:00|172.41|170.01|173.23|170.83|173.39|170.99|172.31|169.91|0
1643809800000|2022-02-02 13:50:00|173.03|170.63|170.78|168.38|173.03|170.63|170.58|168.18|0
1643810100000|2022-02-02 13:55:00|170.68|168.28|170.17|167.77|170.78|168.38|169.76|167.36|0
1643810400000|2022-02-02 14:00:00|169.96|167.56|170.47|168.07|170.67|168.27|169.46|167.06|0
1643810700000|2022-02-02 14:05:00|170.52|168.12|170.37|167.97|170.77|168.37|169.71|167.31|0
1643811000000|2022-02-02 14:10:00|170.47|168.07|168.29|165.89|170.47|168.07|167.21|164.81|0
1643811300000|2022-02-02 14:15:00|168.39|165.99|168.23|165.83|169.4|167|167.28|164.88|0
1643811600000|2022-02-02 14:20:00|167.78|165.38|168.79|166.39|168.79|166.39|167.48|165.08|0
1643811900000|2022-02-02 14:25:00|168.69|166.29|167.73|165.33|169.4|167|167.28|164.88|0
1643812200000|2022-02-02 14:30:00|167.88|165.48|167.52|165.12|168.08|165.68|166.07|163.67|0
1643812500000|2022-02-02 14:35:00|167.78|165.38|170.31|167.91|171.43|169.03|167.52|165.12|0
1643812800000|2022-02-02 14:40:00|170.41|168.01|165.77|163.37|170.92|168.52|164.17|161.77|0
1643813100000|2022-02-02 14:45:00|166.17|163.77|162.58|160.18|166.57|164.17|162.58|160.18|0
1643813400000|2022-02-02 14:50:00|162.19|159.79|165.73|163.33|167.03|164.63|161.79|159.39|0
1643813700000|2022-02-02 14:55:00|166.03|163.63|165.33|162.93|167.03|164.63|163.25|160.85|0
1643814000000|2022-02-02 15:00:00|165.63|163.23|168.17|165.77|171.05|168.65|165.63|163.23|0
1643814300000|2022-02-02 15:05:00|167.97|165.57|170.06|167.66|170.97|168.57|166.96|164.56|0
1643814600000|2022-02-02 15:10:00|169.96|167.56|166.44|164.04|171.48|169.08|166.34|163.94|0
1643814900000|2022-02-02 15:15:00|166.74|164.34|166.92|164.52|167.74|165.34|163.35|160.95|0
1643815200000|2022-02-02 15:20:00|166.82|164.42|164.23|161.83|168.13|165.73|164.23|161.83|0
1643815500000|2022-02-02 15:25:00|164.33|161.93|163.74|161.34|165.42|163.02|162.65|160.25|0
1643815800000|2022-02-02 15:30:00|163.83|161.43|162.75|160.35|165.52|163.12|162.55|160.15|0
1643816100000|2022-02-02 15:35:00|162.85|160.45|167.8|165.4|168.1|165.7|160.88|158.48|0
1643816400000|2022-02-02 15:40:00|168.3|165.9|169.6|167.2|170.01|167.61|165.5|163.1|0
1643816700000|2022-02-02 15:45:00|169.65|167.25|170.21|167.81|171.63|169.23|168.2|165.8|0
1643817000000|2022-02-02 15:50:00|170.31|167.91|167.29|164.89|170.66|168.26|165.7|163.3|0
1643817300000|2022-02-02 15:55:00|167.09|164.69|169.14|166.74|169.14|166.74|166.99|164.59|0
1643817600000|2022-02-02 16:00:00|168.89|166.49|166.49|164.09|169.6|167.2|165.5|163.1|0
1643817900000|2022-02-02 16:05:00|166.29|163.89|163.91|161.51|167.29|164.89|163.71|161.31|0
1643818200000|2022-02-02 16:10:00|163.86|161.46|162.03|159.63|165.68|163.28|162.03|159.63|0
1643818500000|2022-02-02 16:15:00|162.33|159.93|163.8|161.4|164.59|162.19|161.35|158.95|0
1643818800000|2022-02-02 16:20:00|163.9|161.5|165.18|162.78|166.27|163.87|163.9|161.5|0
1643819100000|2022-02-02 16:25:00|165.62|163.22|166.07|163.67|167.17|164.77|165.18|162.78|0
1643819400000|2022-02-02 16:30:00|165.47|163.07|164.68|162.28|165.67|163.27|163.6|161.2|0
1643819700000|2022-02-02 16:35:00|164.58|162.18|162.51|160.11|165.37|162.97|161.83|159.43|0
1643820000000|2022-02-02 16:40:00|162.81|160.41|164.77|162.37|165.42|163.02|162.32|159.92|0
1643820300000|2022-02-02 16:45:00|164.58|162.18|165.37|162.97|167.26|164.86|163.74|161.34|0
1643820600000|2022-02-02 16:50:00|165.41|163.01|166.96|164.56|167.66|165.26|165.17|162.77|0
1643820900000|2022-02-02 16:55:00|166.76|164.36|168.05|165.65|168.05|165.65|166.16|163.76|0
1643821200000|2022-02-02 17:00:00|167.95|165.55|167.25|164.85|168.25|165.85|166.36|163.96|0
1643821500000|2022-02-02 17:05:00|167.55|165.15|171.68|169.28|171.99|169.59|167.55|165.15|0
1643821800000|2022-02-02 17:10:00|171.78|169.38|171.73|169.33|172.09|169.69|170.56|168.16|0
1643822100000|2022-02-02 17:15:00|171.78|169.38|169.7|167.3|173|170.6|168.75|166.35|0
1643822400000|2022-02-02 17:20:00|169.75|167.35|169.75|167.35|170.86|168.46|169.45|167.05|0
1643822700000|2022-02-02 17:25:00|169.45|167.05|169.55|167.15|170.56|168.16|169.25|166.85|0
1643823000000|2022-02-02 17:30:00|169.45|167.05|170.25|167.85|170.35|167.95|168.14|165.74|0
1643823300000|2022-02-02 17:35:00|170.15|167.75|171.77|169.37|171.77|169.37|169.65|167.25|0
1643823600000|2022-02-02 17:40:00|171.47|169.07|172.18|169.78|172.18|169.78|170.86|168.46|0
1643823900000|2022-02-02 17:45:00|172.07|169.67|174.01|171.61|175.45|173.05|172.07|169.67|0
1643824200000|2022-02-02 17:50:00|174.06|171.66|174.32|171.92|174.42|172.02|173.29|170.89|0
1643824500000|2022-02-02 17:55:00|174.42|172.02|176.48|174.08|176.48|174.08|173.7|171.3|0
1643824800000|2022-02-02 18:00:00|176.27|173.87|174.62|172.22|176.47|174.07|174.62|172.22|0
1643825100000|2022-02-02 18:05:00|174.83|172.43|173.7|171.3|175.34|172.94|173.7|171.3|0
1643825400000|2022-02-02 18:10:00|173.9|171.5|173.09|170.69|174|171.6|172.28|169.88|0
1643825700000|2022-02-02 18:15:00|173.19|170.79|172.83|170.43|174.63|172.23|172.27|169.87|0
1643826000000|2022-02-02 18:20:00|172.99|170.59|171.56|169.16|173.4|171|171.26|168.86|0
1643826300000|2022-02-02 18:25:00|171.66|169.26|171.05|168.65|172.27|169.87|169.43|167.03|0
1643826600000|2022-02-02 18:30:00|170.79|168.39|172.42|170.02|172.58|170.18|170.64|168.24|0
1643826900000|2022-02-02 18:35:00|172.37|169.97|174.21|171.81|174.21|171.81|172.37|169.97|0
1643827200000|2022-02-02 18:40:00|174.05|171.65|174|171.6|175.03|172.63|172.98|170.58|0
1643827500000|2022-02-02 18:45:00|173.8|171.4|172.06|169.66|174.62|172.22|172.06|169.66|0
1643827800000|2022-02-02 18:50:00|172.36|169.96|172.67|170.27|173.13|170.73|171.5|169.1|0
1643828100000|2022-02-02 18:55:00|172.98|170.58|173.38|170.98|173.9|171.5|172.36|169.96|0
1643828400000|2022-02-02 19:00:00|173.48|171.08|175.33|172.93|175.64|173.24|173.07|170.67|0
1643828700000|2022-02-02 19:05:00|175.43|173.03|174.2|171.8|175.64|173.24|173.38|170.98|0
1643829000000|2022-02-02 19:10:00|174.3|171.9|172.97|170.57|175.28|172.88|172.51|170.11|0
1643829300000|2022-02-02 19:15:00|173.07|170.67|173.78|171.38|174.4|172|171.03|168.63|0
1643829600000|2022-02-02 19:20:00|173.68|171.28|171.79|169.39|173.78|171.38|171.54|169.14|0
1643829900000|2022-02-02 19:25:00|171.94|169.54|173.8|171.4|174.21|171.81|169.98|167.58|0
1643830200000|2022-02-02 19:30:00|174.01|171.61|176.99|174.59|177.2|174.8|173.7|171.3|0
1643830500000|2022-02-02 19:35:00|176.89|174.49|175.85|173.45|177.41|175.01|174.83|172.43|0
1643830800000|2022-02-02 19:40:00|176.06|173.66|177.72|175.32|178.65|176.25|176.06|173.66|0
1643831100000|2022-02-02 19:45:00|177.82|175.42|178.86|176.46|179.38|176.98|176.78|174.38|0
1643831400000|2022-02-02 19:50:00|178.96|176.56|179.17|176.77|179.8|177.4|178.02|175.62|0
1643831700000|2022-02-02 19:55:00|179.06|176.66|176.88|174.48|179.06|176.66|176.78|174.38|0
1643832000000|2022-02-02 20:00:00|176.98|174.58|178.44|176.04|179.27|176.87|175.23|172.83|0
1643832300000|2022-02-02 20:05:00|178.23|175.83|177.08|174.68|178.64|176.24|176.77|174.37|0
1643832600000|2022-02-02 20:10:00|177.13|174.73|177.08|174.68|178.02|175.62|176.25|173.85|0
1643832900000|2022-02-02 20:15:00|177.13|174.73|180.62|178.22|180.94|178.54|176.77|174.37|0
1643833200000|2022-02-02 20:20:00|180.83|178.43|179.58|177.18|181.04|178.64|179.1|176.7|0
1643833500000|2022-02-02 20:25:00|179.63|177.23|178.27|175.87|180.83|178.43|177.08|174.68|0
1643833800000|2022-02-02 20:30:00|178.43|176.03|179.78|177.38|179.78|177.38|177.33|174.93|0
1643834100000|2022-02-02 20:35:00|179.89|177.49|178.53|176.13|180.3|177.9|177.69|175.29|0
1643834400000|2022-02-02 20:40:00|178.47|176.07|179.78|177.38|179.78|177.38|178.11|175.71|0
1643834700000|2022-02-02 20:45:00|179.62|177.22|180.3|177.9|180.93|178.53|179.05|176.65|0
1643835000000|2022-02-02 20:50:00|180.4|178|179.67|177.27|180.4|178|176.34|173.94|0
1643835300000|2022-02-02 20:55:00|179.56|177.16|177.69|175.29|181.35|178.95|177.48|175.08|0
1643835600000|2022-02-02 21:00:00|177.48|175.08|176.13|173.73|178.83|176.43|175.82|173.42|0
1643835900000|2022-02-02 21:05:00|176.08|173.68|168.41|166.01|176.55|174.15|167.96|165.56|0
1643836200000|2022-02-02 21:10:00|167.37|164.97|166.17|163.77|167.76|165.36|164.59|162.19|0
1643836500000|2022-02-02 21:15:00|166.67|163.87|165.72|162.92|168.01|165.21|165.48|162.68|0
1643836800000|2022-02-02 21:20:00|165.67|162.87|165.47|162.67|165.97|163.17|164.19|161.39|0
1643837100000|2022-02-02 21:25:00|165.38|162.58|166.07|163.27|166.37|163.57|165.08|162.28|0
1643837400000|2022-02-02 21:30:00|166.01|163.21|166.26|163.46|167.16|164.36|165.52|162.72|0
1643837700000|2022-02-02 21:35:00|166.36|163.56|166.31|163.51|167.35|164.55|166.06|163.26|0
1643838000000|2022-02-02 21:40:00|166.36|163.56|167|164.2|167.05|164.25|165.96|163.16|0
1643838300000|2022-02-02 21:45:00|166.9|164.1|165.96|163.16|166.95|164.15|165.76|162.96|0
1643838600000|2022-02-02 21:50:00|166.06|163.26|166.65|163.85|167.25|164.45|165.76|162.96|0
1643838900000|2022-02-02 21:55:00|166.55|163.75|167.49|164.69|167.59|164.79|166.55|163.75|0
1643839200000|2022-02-02 22:00:00|167.4|164.6|166.94|164.14|167.62|164.82|166.94|164.14|0
1643839500000|2022-02-02 22:05:00|166.92|164.12|167.21|164.41|167.28|164.48|166.92|164.12|0
1643839800000|2022-02-02 22:10:00|167.15|164.35|166.96|164.16|167.37|164.57|166.96|164.16|0
1643840100000|2022-02-02 22:15:00|166.95|164.15|166.22|163.42|166.96|164.16|166.22|163.42|0
1643840400000|2022-02-02 22:20:00|166.24|163.44|166.24|163.44|166.32|163.52|166.16|163.36|0
1643840700000|2022-02-02 22:25:00|166.26|163.46|166.71|163.91|166.87|164.07|166.25|163.45|0
1643841000000|2022-02-02 22:30:00|166.6|163.8|166.79|163.99|166.79|163.99|166.6|163.8|0
1643841300000|2022-02-02 22:35:00|166.78|163.98|166.29|163.49|166.79|163.99|166.28|163.48|0
1643841600000|2022-02-02 22:40:00|166.28|163.48|166.28|163.48|166.29|163.49|166.28|163.48|0
1643841900000|2022-02-02 22:45:00|166.29|163.49|166.04|163.24|166.36|163.56|166.04|163.24|0
1643842200000|2022-02-02 22:50:00|166.14|163.34|165.71|162.91|166.14|163.34|165.63|162.83|0
1643842500000|2022-02-02 22:55:00|165.72|162.92|165.76|162.96|165.95|163.15|165.34|162.54|0
1643842800000|2022-02-02 23:00:00|165.98|163.18|165.93|163.13|167.22|164.42|165.83|163.03|0
1643843100000|2022-02-02 23:05:00|166.03|163.23|165.04|162.24|166.43|163.63|165.04|162.24|0
1643843400000|2022-02-02 23:10:00|165.14|162.34|164.64|161.84|165.24|162.44|164.55|161.75|0
1643843700000|2022-02-02 23:15:00|164.74|161.94|164.35|161.55|165.43|162.63|164.35|161.55|0
1643844000000|2022-02-02 23:20:00|164.44|161.64|164.64|161.84|164.84|162.04|164.15|161.35|0
1643844300000|2022-02-02 23:25:00|164.54|161.74|164.24|161.44|164.54|161.74|164.15|161.35|0
1643844600000|2022-02-02 23:30:00|164.34|161.54|163.36|160.56|164.34|161.54|163.06|160.26|0
1643844900000|2022-02-02 23:35:00|163.46|160.66|161.89|159.09|163.65|160.85|161.89|159.09|0
1643845200000|2022-02-02 23:40:00|161.99|159.19|160.91|158.11|161.99|159.19|160.82|158.02|0
1643845500000|2022-02-02 23:45:00|160.82|158.02|160.38|157.58|161.25|158.45|160.33|157.53|0
1643845800000|2022-02-02 23:50:00|160.33|157.53|160.91|158.11|161.01|158.21|160.23|157.43|0
1643846100000|2022-02-02 23:55:00|160.81|158.01|160.57|157.77|161.2|158.4|160.23|157.43|0
1643846400000|2022-02-03 00:00:00|160.52|157.72|161.88|159.08|162.07|159.27|160.42|157.62|0
1643846700000|2022-02-03 00:05:00|161.83|159.03|160.52|157.72|161.83|159.03|160.23|157.43|0
1643847000000|2022-02-03 00:10:00|160.61|157.81|161.78|158.98|161.88|159.08|160.47|157.67|0
1643847300000|2022-02-03 00:15:00|161.92|159.12|162.12|159.32|163.24|160.44|161.78|158.98|0
1643847600000|2022-02-03 00:20:00|162.17|159.37|162.75|159.95|162.75|159.95|162.07|159.27|0
1643847900000|2022-02-03 00:25:00|162.7|159.9|162.21|159.41|162.7|159.9|161.68|158.88|0
1643848200000|2022-02-03 00:30:00|162.16|159.36|161.43|158.63|162.8|160|161.43|158.63|0
1643848500000|2022-02-03 00:35:00|161.48|158.68|161.18|158.38|162.45|159.65|160.89|158.09|0
1643848800000|2022-02-03 00:40:00|161.28|158.48|161.67|158.87|162.16|159.36|161.28|158.48|0
1643849100000|2022-02-03 00:45:00|161.77|158.97|161.47|158.67|162.25|159.45|161.18|158.38|0
1643849400000|2022-02-03 00:50:00|161.28|158.48|161.76|158.96|161.96|159.16|161.28|158.48|0
1643849700000|2022-02-03 00:55:00|161.81|159.01|160.89|158.09|161.96|159.16|160.69|157.89|0
1643850000000|2022-02-03 01:00:00|160.98|158.18|161.86|159.06|162.25|159.45|160.79|157.99|0
1643850300000|2022-02-03 01:05:00|161.95|159.15|160.2|157.4|162.2|159.4|160.2|157.4|0
1643850600000|2022-02-03 01:10:00|160.4|157.6|160.88|158.08|161.56|158.76|160.4|157.6|0
1643850900000|2022-02-03 01:15:00|160.78|157.98|160.01|157.21|161.22|158.42|159.86|157.06|0
1643851200000|2022-02-03 01:20:00|159.91|157.11|160.39|157.59|160.98|158.18|159.91|157.11|0
1643851500000|2022-02-03 01:25:00|160.49|157.69|160.49|157.69|160.88|158.08|160.15|157.35|0
1643851800000|2022-02-03 01:30:00|160.44|157.64|161.17|158.37|161.41|158.61|160.39|157.59|0
1643852100000|2022-02-03 01:35:00|161.21|158.41|162.14|159.34|162.23|159.43|161.07|158.27|0
1643852400000|2022-02-03 01:40:00|162.04|159.24|162.23|159.43|162.33|159.53|161.7|158.9|0
1643852700000|2022-02-03 01:45:00|162.18|159.38|161.16|158.36|162.23|159.43|160.97|158.17|0
1643853000000|2022-02-03 01:50:00|161.21|158.41|160.96|158.16|161.4|158.6|160.96|158.16|0
1643853300000|2022-02-03 01:55:00|161.01|158.21|160.48|157.68|161.06|158.26|160.19|157.39|0
1643853600000|2022-02-03 02:00:00|160.38|157.58|160.09|157.29|160.52|157.72|160.09|157.29|0
1643853900000|2022-02-03 02:05:00|160.19|157.39|160.38|157.58|160.38|157.58|159.51|156.71|0
1643854200000|2022-02-03 02:10:00|160.47|157.67|160.23|157.43|160.76|157.96|160.09|157.29|0
1643854500000|2022-02-03 02:15:00|160.28|157.48|160.28|157.48|160.57|157.77|160.18|157.38|0
1643854800000|2022-02-03 02:20:00|160.32|157.52|160.27|157.47|160.37|157.57|159.99|157.19|0
1643855100000|2022-02-03 02:25:00|160.18|157.38|160.66|157.86|160.95|158.15|160.18|157.38|0
1643855400000|2022-02-03 02:30:00|160.76|157.96|160.37|157.57|160.76|157.96|160.37|157.57|0
1643855700000|2022-02-03 02:35:00|160.46|157.66|160.75|157.95|160.75|157.95|160.27|157.47|0
1643856000000|2022-02-03 02:40:00|160.85|158.05|161.24|158.44|161.24|158.44|160.75|157.95|0
1643856300000|2022-02-03 02:45:00|161.33|158.53|161.82|159.02|161.96|159.16|161.33|158.53|0
1643856600000|2022-02-03 02:50:00|161.72|158.92|161.72|158.92|161.91|159.11|161.62|158.82|0
1643856900000|2022-02-03 02:55:00|161.77|158.97|161.62|158.82|161.91|159.11|161.62|158.82|0
1643857200000|2022-02-03 03:00:00|161.72|158.92|161.81|159.01|161.91|159.11|161.62|158.82|0
1643857500000|2022-02-03 03:05:00|161.91|159.11|162.98|160.18|162.98|160.18|161.91|159.11|0
1643857800000|2022-02-03 03:10:00|163.08|160.28|162.39|159.59|163.08|160.28|162.39|159.59|0
1643858100000|2022-02-03 03:15:00|162.44|159.64|162.39|159.59|162.59|159.79|162.2|159.4|0
1643858400000|2022-02-03 03:20:00|162.44|159.64|162.29|159.49|162.59|159.79|162.1|159.3|0
1643858700000|2022-02-03 03:25:00|162.19|159.39|162.39|159.59|162.58|159.78|162.19|159.39|0
1643859000000|2022-02-03 03:30:00|162.34|159.54|161.7|158.9|162.34|159.54|161.61|158.81|0
1643859300000|2022-02-03 03:35:00|161.61|158.81|161.99|159.19|161.99|159.19|161.61|158.81|0
1643859600000|2022-02-03 03:40:00|162.09|159.29|161.41|158.61|162.09|159.29|161.41|158.61|0
1643859900000|2022-02-03 03:45:00|161.45|158.65|161.65|158.85|161.75|158.95|161.41|158.61|0
1643860200000|2022-02-03 03:50:00|161.7|158.9|162.18|159.38|162.28|159.48|161.41|158.61|0
1643860500000|2022-02-03 03:55:00|162.28|159.48|162.96|160.16|163.26|160.46|161.79|158.99|0
1643860800000|2022-02-03 04:00:00|162.86|160.06|162.77|159.97|163.26|160.46|162.77|159.97|0
1643861100000|2022-02-03 04:05:00|162.86|160.06|162.76|159.96|162.86|160.06|162.76|159.96|0
1643861400000|2022-02-03 04:10:00|162.86|160.06|163|160.2|163.05|160.25|162.76|159.96|0
1643861700000|2022-02-03 04:15:00|163.05|160.25|162.96|160.16|163.15|160.35|162.76|159.96|0
1643862000000|2022-02-03 04:20:00|162.95|160.15|162.76|159.96|162.95|160.15|162.76|159.96|0
1643862300000|2022-02-03 04:25:00|162.8|160|162.56|159.76|162.95|160.15|162.56|159.76|0
1643862600000|2022-02-03 04:30:00|162.76|159.96|162.66|159.86|162.76|159.96|162.56|159.76|0
1643862900000|2022-02-03 04:35:00|162.56|159.76|162.85|160.05|162.85|160.05|162.56|159.76|0
1643863200000|2022-02-03 04:40:00|162.75|159.95|163.24|160.44|163.34|160.54|162.75|159.95|0
1643863500000|2022-02-03 04:45:00|163.34|160.54|162.94|160.14|163.34|160.54|162.94|160.14|0
1643863800000|2022-02-03 04:50:00|163.04|160.24|163.14|160.34|163.24|160.44|162.94|160.14|0
1643864100000|2022-02-03 04:55:00|163.04|160.24|162.94|160.14|163.14|160.34|162.94|160.14|0
1643864400000|2022-02-03 05:00:00|162.84|160.04|162.84|160.04|162.84|160.04|162.84|160.04|0
1643864700000|2022-02-03 05:05:00|162.89|160.09|163.03|160.23|163.13|160.33|162.84|160.04|0
1643865000000|2022-02-03 05:10:00|163.13|160.33|163.03|160.23|163.52|160.72|162.93|160.13|0
1643865300000|2022-02-03 05:15:00|162.98|160.18|163.13|160.33|163.23|160.43|162.93|160.13|0
1643865600000|2022-02-03 05:20:00|163.23|160.43|163.47|160.67|163.52|160.72|163.13|160.33|0
1643865900000|2022-02-03 05:25:00|163.42|160.62|163.12|160.32|163.52|160.72|163.12|160.32|0
1643866200000|2022-02-03 05:30:00|163.22|160.42|163.12|160.32|163.32|160.52|163.12|160.32|0
1643866500000|2022-02-03 05:35:00|163.22|160.42|163.32|160.52|163.42|160.62|163.12|160.32|0
1643866800000|2022-02-03 05:40:00|163.22|160.42|163.12|160.32|163.32|160.52|163.12|160.32|0
1643867100000|2022-02-03 05:45:00|163.22|160.42|163.21|160.41|163.31|160.51|163.12|160.32|0
1643867400000|2022-02-03 05:50:00|163.12|160.32|163.12|160.32|163.21|160.41|162.92|160.12|0
1643867700000|2022-02-03 05:55:00|163.02|160.22|162.82|160.02|163.02|160.22|162.33|159.53|0
1643868000000|2022-02-03 06:00:00|162.72|159.92|162.43|159.63|162.92|160.12|162.14|159.34|0
1643868300000|2022-02-03 06:05:00|162.52|159.72|162.43|159.63|162.52|159.72|161.94|159.14|0
1643868600000|2022-02-03 06:10:00|162.52|159.72|162.62|159.82|162.72|159.92|162.42|159.62|0
1643868900000|2022-02-03 06:15:00|162.72|159.92|162.23|159.43|162.72|159.92|162.23|159.43|0
1643869200000|2022-02-03 06:20:00|162.27|159.47|162.13|159.33|162.27|159.47|161.84|159.04|0
1643869500000|2022-02-03 06:25:00|161.98|159.18|161.83|159.03|162.13|159.33|161.64|158.84|0
1643869800000|2022-02-03 06:30:00|161.93|159.13|162.22|159.42|162.51|159.71|161.64|158.84|0
1643870100000|2022-02-03 06:35:00|162.12|159.32|161.73|158.93|162.12|159.32|161.39|158.59|0
1643870400000|2022-02-03 06:40:00|161.83|159.03|161.83|159.03|162.07|159.27|161.73|158.93|0
1643870700000|2022-02-03 06:45:00|161.87|159.07|161.68|158.88|161.97|159.17|161.44|158.64|0
1643871000000|2022-02-03 06:50:00|161.63|158.83|162.16|159.36|162.21|159.41|161.63|158.83|0
1643871300000|2022-02-03 06:55:00|162.21|159.41|161.72|158.92|162.41|159.61|161.72|158.92|0
1643871600000|2022-02-03 07:00:00|161.82|159.02|162.7|159.9|162.8|160|161.34|158.54|0
1643871900000|2022-02-03 07:05:00|162.74|159.94|162.65|159.85|163.19|160.39|162.6|159.8|0
1643872200000|2022-02-03 07:10:00|162.5|159.7|163.57|160.77|163.87|161.07|162.5|159.7|0
1643872500000|2022-02-03 07:15:00|163.62|160.82|163.48|160.68|163.91|161.11|163.38|160.58|0
1643872800000|2022-02-03 07:20:00|163.47|160.67|164.45|161.65|165.19|162.39|163.18|160.38|0
1643873100000|2022-02-03 07:25:00|164.5|161.7|164.4|161.6|164.99|162.19|164.31|161.51|0
1643873400000|2022-02-03 07:30:00|164.55|161.75|164.7|161.9|164.89|162.09|164.21|161.41|0
1643873700000|2022-02-03 07:35:00|164.89|162.09|165.18|162.38|165.48|162.68|164.7|161.9|0
1643874000000|2022-02-03 07:40:00|165.23|162.43|165.72|162.92|165.72|162.92|164.69|161.89|0
1643874300000|2022-02-03 07:45:00|165.67|162.87|166.07|163.27|166.56|163.76|165.67|162.87|0
1643874600000|2022-02-03 07:50:00|166.17|163.37|166.66|163.86|166.66|163.86|165.67|162.87|0
1643874900000|2022-02-03 07:55:00|166.95|164.15|167.15|164.35|167.45|164.65|166.95|164.15|0
1643875200000|2022-02-03 08:00:00|167.25|164.45|167.2|164.4|167.84|165.04|166.11|163.31|0
1643875500000|2022-02-03 08:05:00|166.95|164.55|165.76|163.36|167.54|165.14|165.66|163.26|0
1643875800000|2022-02-03 08:10:00|165.66|163.26|165.86|163.46|166.35|163.95|165.27|162.87|0
1643876100000|2022-02-03 08:15:00|165.76|163.36|166.15|163.75|167.84|165.44|165.46|163.06|0
1643876400000|2022-02-03 08:20:00|166|163.6|165.36|162.96|166.15|163.75|164.62|162.22|0
1643876700000|2022-02-03 08:25:00|165.56|163.16|164.97|162.57|166.25|163.85|164.67|162.27|0
1643877000000|2022-02-03 08:30:00|164.87|162.47|165.55|163.15|166.05|163.65|164.87|162.47|0
1643877300000|2022-02-03 08:35:00|165.5|163.1|165.4|163|165.65|163.25|164.77|162.37|0
1643877600000|2022-02-03 08:40:00|165.16|162.76|165.26|162.86|166.04|163.64|164.86|162.46|0
1643877900000|2022-02-03 08:45:00|165.16|162.76|165.47|163.07|166.53|164.13|163.63|161.23|0
1643878200000|2022-02-03 08:50:00|165.56|163.16|165.66|163.26|166.01|163.61|165.47|163.07|0
1643878500000|2022-02-03 08:55:00|165.71|163.31|166.15|163.75|166.45|164.05|165.56|163.16|0
1643878800000|2022-02-03 09:00:00|166|163.6|165.02|162.62|166.55|164.15|164.77|162.37|0
1643879100000|2022-02-03 09:05:00|165.07|162.67|164.62|162.22|165.17|162.77|164.28|161.88|0
1643879400000|2022-02-03 09:10:00|164.67|162.27|165.36|162.96|165.56|163.16|164.28|161.88|0
1643879700000|2022-02-03 09:15:00|165.31|162.91|166.05|163.65|166.24|163.84|164.96|162.56|0
1643880000000|2022-02-03 09:20:00|166.15|163.75|165.95|163.55|166.34|163.94|165.26|162.86|0
1643880300000|2022-02-03 09:25:00|166.04|163.64|164.66|162.26|166.04|163.64|164.57|162.17|0
1643880600000|2022-02-03 09:30:00|164.61|162.21|164.66|162.26|165.06|162.66|164.61|162.21|0
1643880900000|2022-02-03 09:35:00|164.56|162.16|163.88|161.48|164.56|162.16|163.49|161.09|0
1643881200000|2022-02-03 09:40:00|163.78|161.38|162.22|159.82|163.78|161.38|161.44|159.04|0
1643881500000|2022-02-03 09:45:00|162.12|159.72|163.14|160.74|163.58|161.18|162.12|159.72|0
1643881800000|2022-02-03 09:50:00|163.09|160.69|161.73|159.33|163.58|161.18|161.73|159.33|0
1643882100000|2022-02-03 09:55:00|161.53|159.13|160.95|158.55|161.92|159.52|160.37|157.97|0
1643882400000|2022-02-03 10:00:00|160.85|158.45|161.53|159.13|161.53|159.13|160.37|157.97|0
1643882700000|2022-02-03 10:05:00|161.43|159.03|162.31|159.91|162.69|160.29|161.24|158.84|0
1643883000000|2022-02-03 10:10:00|162.4|160|162.11|159.71|163.08|160.68|161.82|159.42|0
1643883300000|2022-02-03 10:15:00|162.21|159.81|162.98|160.58|163.08|160.68|162.16|159.76|0
1643883600000|2022-02-03 10:20:00|163.08|160.68|161.52|159.12|163.28|160.88|161.43|159.03|0
1643883900000|2022-02-03 10:25:00|161.43|159.03|161.71|159.31|162.59|160.19|161.23|158.83|0
1643884200000|2022-02-03 10:30:00|161.62|159.22|162.2|159.8|162.39|159.99|161.62|159.22|0
1643884500000|2022-02-03 10:35:00|162.34|159.94|161.61|159.21|162.34|159.94|161.13|158.73|0
1643884800000|2022-02-03 10:40:00|161.52|159.12|161.71|159.31|161.9|159.5|161.22|158.82|0
1643885100000|2022-02-03 10:45:00|161.76|159.36|161.22|158.82|162|159.6|161.13|158.73|0
1643885400000|2022-02-03 10:50:00|161.17|158.77|160.64|158.24|161.32|158.92|160.54|158.14|0
1643885700000|2022-02-03 10:55:00|160.54|158.14|160.64|158.24|160.83|158.43|159.77|157.37|0
1643886000000|2022-02-03 11:00:00|160.74|158.34|160.83|158.43|161.41|159.01|159.67|157.27|0
1643886300000|2022-02-03 11:05:00|160.88|158.48|162.09|159.69|162.67|160.27|160.83|158.43|0
1643886600000|2022-02-03 11:10:00|162.23|159.83|160.73|158.33|162.23|159.83|160.73|158.33|0
1643886900000|2022-02-03 11:15:00|160.63|158.23|160.07|157.67|162.12|159.72|158.05|155.65|0
1643887200000|2022-02-03 11:20:00|160.17|157.77|159.49|157.09|160.17|157.77|159.4|157|0
1643887500000|2022-02-03 11:25:00|159.54|157.14|159.97|157.57|160.26|157.86|159.11|156.71|0
1643887800000|2022-02-03 11:30:00|160.02|157.62|159.39|156.99|160.16|157.76|159.1|156.7|0
1643888100000|2022-02-03 11:35:00|159.3|156.9|159.49|157.09|159.97|157.57|159.2|156.8|0
1643888400000|2022-02-03 11:40:00|159.53|157.13|160.64|158.24|160.74|158.34|159.49|157.09|0
1643888700000|2022-02-03 11:45:00|160.74|158.34|161.12|158.72|161.22|158.82|160.35|157.95|0
1643889000000|2022-02-03 11:50:00|161.07|158.67|161.6|159.2|161.8|159.4|160.93|158.53|0
1643889300000|2022-02-03 11:55:00|161.55|159.15|162.47|160.07|162.57|160.17|161.51|159.11|0
1643889600000|2022-02-03 12:00:00|162.28|159.88|160.34|157.94|162.67|160.27|160.34|157.94|0
1643889900000|2022-02-03 12:05:00|160.25|157.85|161.21|158.81|161.31|158.91|160.05|157.65|0
1643890200000|2022-02-03 12:10:00|161.11|158.71|162.27|159.87|162.37|159.97|161.06|158.66|0
1643890500000|2022-02-03 12:15:00|161.98|159.58|163.63|161.23|163.73|161.33|161.88|159.48|0
1643890800000|2022-02-03 12:20:00|163.58|161.18|162.95|160.55|163.73|161.33|162.85|160.45|0
1643891100000|2022-02-03 12:25:00|162.85|160.45|163.24|160.84|163.34|160.94|161.98|159.58|0
1643891400000|2022-02-03 12:30:00|163.29|160.89|164.31|161.91|164.6|162.2|162.95|160.55|0
1643891700000|2022-02-03 12:35:00|164.26|161.86|167.45|165.05|167.65|165.25|163.97|161.57|0
1643892000000|2022-02-03 12:40:00|167.69|165.29|166.26|163.86|167.89|165.49|166.07|163.67|0
1643892300000|2022-02-03 12:45:00|166.31|163.91|166.26|163.86|167.2|164.8|165.97|163.57|0
1643892600000|2022-02-03 12:50:00|166.07|163.67|167.54|165.14|168.33|165.93|166.07|163.67|0
1643892900000|2022-02-03 12:55:00|167.25|164.85|166.46|164.06|167.25|164.85|165.96|163.56|0
1643893200000|2022-02-03 13:00:00|166.16|163.76|165.67|163.27|166.36|163.96|164.2|161.8|0
1643893500000|2022-02-03 13:05:00|165.77|163.37|164.2|161.8|166.11|163.71|164.1|161.7|0
1643893800000|2022-02-03 13:10:00|164|161.6|163.13|160.73|164.4|162|162.54|160.14|0
1643894100000|2022-02-03 13:15:00|163.22|160.82|164.29|161.89|164.59|162.19|163.12|160.72|0
1643894400000|2022-02-03 13:20:00|164|161.6|163.85|161.45|164.59|162.19|163.22|160.82|0
1643894700000|2022-02-03 13:25:00|163.8|161.4|163.17|160.77|164.49|162.09|163.07|160.67|0
1643895000000|2022-02-03 13:30:00|163.56|161.16|163.6|161.2|164.83|162.43|163.12|160.72|0
1643895300000|2022-02-03 13:35:00|163.55|161.15|162.53|160.13|164.09|161.69|161.95|159.55|0
1643895600000|2022-02-03 13:40:00|162.48|160.08|159.44|157.04|163.41|161.01|159.25|156.85|0
1643895900000|2022-02-03 13:45:00|159.54|157.14|157.82|155.42|160.31|157.91|157.72|155.32|0
1643896200000|2022-02-03 13:50:00|157.77|155.37|157.25|154.85|158.2|155.8|156.77|154.37|0
1643896500000|2022-02-03 13:55:00|157.44|155.04|154.68|152.28|157.91|155.51|154.68|152.28|0
1643896800000|2022-02-03 14:00:00|154.58|152.18|153.92|151.52|154.96|152.56|153.27|150.87|0
1643897100000|2022-02-03 14:05:00|154.02|151.62|158.4|156|158.78|156.38|153.55|151.15|0
1643897400000|2022-02-03 14:10:00|158.45|156.05|158.11|155.71|158.78|156.38|157.64|155.24|0
1643897700000|2022-02-03 14:15:00|157.92|155.52|157.35|154.95|158.5|156.1|157.3|154.9|0
1643898000000|2022-02-03 14:20:00|157.45|155.05|157.68|155.28|158.4|156|156.88|154.48|0
1643898300000|2022-02-03 14:25:00|157.73|155.33|157.54|155.14|158.54|156.14|156.54|154.14|0
1643898600000|2022-02-03 14:30:00|157.63|155.23|155.45|153.05|159.25|156.85|154.23|151.83|0
1643898900000|2022-02-03 14:35:00|156.02|153.62|159.76|157.36|161.75|159.35|155.55|153.15|0
1643899200000|2022-02-03 14:40:00|159.52|157.12|157.81|155.41|160.65|158.25|156.72|154.32|0
1643899500000|2022-02-03 14:45:00|157.72|155.32|154.21|151.81|157.72|155.32|154.21|151.81|0
1643899800000|2022-02-03 14:50:00|154.4|152|154.34|151.94|156.95|154.55|152.92|150.52|0
1643900100000|2022-02-03 14:55:00|154.24|151.84|154.57|152.17|156.51|154.11|153.68|151.28|0
1643900400000|2022-02-03 15:00:00|154.62|152.22|156.45|154.05|158.31|155.91|153.86|151.46|0
1643900700000|2022-02-03 15:05:00|156.5|154.1|157.26|154.86|159.65|157.25|154.75|152.35|0
1643901000000|2022-02-03 15:10:00|158.12|155.72|159.98|157.58|160.13|157.73|156.31|153.91|0
1643901300000|2022-02-03 15:15:00|159.88|157.48|160.68|158.28|163.5|161.1|158.9|156.5|0
1643901600000|2022-02-03 15:20:00|160.88|158.48|159.24|156.84|163.21|160.81|159.04|156.64|0
1643901900000|2022-02-03 15:25:00|159.52|157.12|162.13|159.73|162.13|159.73|159.19|156.79|0
1643902200000|2022-02-03 15:30:00|161.94|159.54|161.16|158.76|163.59|161.19|160.1|157.7|0
1643902500000|2022-02-03 15:35:00|161.26|158.86|161.74|159.34|162.42|160.02|160.1|157.7|0
1643902800000|2022-02-03 15:40:00|161.45|159.05|161.54|159.14|163.3|160.9|161.16|158.76|0
1643903100000|2022-02-03 15:45:00|161.93|159.53|158.6|156.2|162.32|159.92|158.31|155.91|0
1643903400000|2022-02-03 15:50:00|158.84|156.44|160.86|158.46|161.15|158.75|158.84|156.44|0
1643903700000|2022-02-03 15:55:00|160.91|158.51|155.84|153.44|162.12|159.72|154.39|151.99|0
1643904000000|2022-02-03 16:00:00|155.93|153.53|155.07|152.67|156.12|153.72|153.36|150.96|0
1643904300000|2022-02-03 16:05:00|155.12|152.72|157.12|154.72|158.14|155.74|154.97|152.57|0
1643904600000|2022-02-03 16:10:00|156.79|154.39|159.77|157.37|160.45|158.05|156.41|154.01|0
1643904900000|2022-02-03 16:15:00|159.86|157.46|159.09|156.69|160.06|157.66|158.51|156.11|0
1643905200000|2022-02-03 16:20:00|158.99|156.59|155.53|153.13|159.18|156.78|155.2|152.8|0
1643905500000|2022-02-03 16:25:00|155.63|153.23|154.87|152.47|156.58|154.18|153.54|151.14|0
1643905800000|2022-02-03 16:30:00|155.06|152.66|153.54|151.14|155.72|153.32|153.25|150.85|0
1643906100000|2022-02-03 16:35:00|153.44|151.04|153.37|150.97|154.86|152.46|152.5|150.1|0
1643906400000|2022-02-03 16:40:00|153.47|151.07|153.65|151.25|153.99|151.59|152.34|149.94|0
1643906700000|2022-02-03 16:45:00|153.75|151.35|153.49|151.09|154.53|152.13|153.09|150.69|0
1643907000000|2022-02-03 16:50:00|153.54|151.14|154.17|151.77|156.21|153.81|153.49|151.09|0
1643907300000|2022-02-03 16:55:00|154.22|151.82|151.83|149.43|155.21|152.81|151.83|149.43|0
1643907600000|2022-02-03 17:00:00|151.96|149.56|149.5|147.1|153.23|150.83|149.22|146.82|0
1643907900000|2022-02-03 17:05:00|149.59|147.19|150.98|148.58|151.07|148.67|149.31|146.91|0
1643908200000|2022-02-03 17:10:00|150.61|148.21|153.04|150.64|153.14|150.74|150|147.6|0
1643908500000|2022-02-03 17:15:00|152.95|150.55|149.41|147.01|152.95|150.55|149.41|147.01|0
1643908800000|2022-02-03 17:20:00|148.86|146.46|152.01|149.61|152.29|149.89|148.86|146.46|0
1643909100000|2022-02-03 17:25:00|152.1|149.7|152.1|149.7|152.94|150.54|151.54|149.14|0
1643909400000|2022-02-03 17:30:00|151.82|149.42|151.54|149.14|152.85|150.45|150.15|147.75|0
1643909700000|2022-02-03 17:35:00|151.68|149.28|152.85|150.45|153.79|151.39|151.54|149.14|0
1643910000000|2022-02-03 17:40:00|152.94|150.54|150.98|148.58|153.64|151.24|150.98|148.58|0
1643910300000|2022-02-03 17:45:00|150.6|148.2|149.68|147.28|151.58|149.18|148.75|146.35|0
1643910600000|2022-02-03 17:50:00|149.86|147.46|150|147.6|150.88|148.48|149.58|147.18|0
1643910900000|2022-02-03 17:55:00|149.9|147.5|151.44|149.04|151.72|149.32|149.3|146.9|0
1643911200000|2022-02-03 18:00:00|151.25|148.85|149.39|146.99|151.25|148.85|149.03|146.63|0
1643911500000|2022-02-03 18:05:00|149.3|146.9|148.84|146.44|150.88|148.48|148.75|146.35|0
1643911800000|2022-02-03 18:10:00|148.29|145.89|149.93|147.53|150.07|147.67|147.73|145.33|0
1643912100000|2022-02-03 18:15:00|150.07|147.67|150.44|148.04|151.37|148.97|149.74|147.34|0
1643912400000|2022-02-03 18:20:00|150.39|147.99|152.58|150.18|153.1|150.7|150.11|147.71|0
1643912700000|2022-02-03 18:25:00|152.68|150.28|151.65|149.25|152.86|150.46|151.23|148.83|0
1643913000000|2022-02-03 18:30:00|151.74|149.34|153.05|150.65|154.08|151.68|151.46|149.06|0
1643913300000|2022-02-03 18:35:00|152.95|150.55|151.46|149.06|153|150.6|150.62|148.22|0
1643913600000|2022-02-03 18:40:00|151.64|149.24|151.36|148.96|152.2|149.8|151.13|148.73|0
1643913900000|2022-02-03 18:45:00|151.73|149.33|152.39|149.99|152.86|150.46|151.36|148.96|0
1643914200000|2022-02-03 18:50:00|152.34|149.94|150.98|148.58|152.48|150.08|150.61|148.21|0
1643914500000|2022-02-03 18:55:00|151.17|148.77|151.36|148.96|151.92|149.52|150.43|148.03|0
1643914800000|2022-02-03 19:00:00|151.26|148.86|152.66|150.26|153.22|150.82|150.61|148.21|0
1643915100000|2022-02-03 19:05:00|152.61|150.21|152.66|150.26|153.6|151.2|152.1|149.7|0
1643915400000|2022-02-03 19:10:00|152.7|150.3|151.39|148.99|153.13|150.73|151.16|148.76|0
1643915700000|2022-02-03 19:15:00|151.63|149.23|152.19|149.79|152.7|150.3|151.58|149.18|0
1643916000000|2022-02-03 19:20:00|152.09|149.69|151.63|149.23|152.75|150.35|151.25|148.85|0
1643916300000|2022-02-03 19:25:00|151.53|149.13|149.77|147.37|151.91|149.51|148.84|146.44|0
1643916600000|2022-02-03 19:30:00|149.72|147.32|150.54|148.14|151|148.6|148.02|145.62|0
1643916900000|2022-02-03 19:35:00|150.91|148.51|148.05|145.65|151.1|148.7|147.69|145.29|0
1643917200000|2022-02-03 19:40:00|147.96|145.56|145.05|142.65|147.96|145.56|144.87|142.47|0
1643917500000|2022-02-03 19:45:00|145.32|142.92|145.79|143.39|146.82|144.42|144.51|142.11|0
1643917800000|2022-02-03 19:50:00|145.74|143.34|146.15|143.75|146.42|144.02|145.42|143.02|0
1643918100000|2022-02-03 19:55:00|146.24|143.84|146.87|144.47|147.69|145.29|145.97|143.57|0
1643918400000|2022-02-03 20:00:00|146.96|144.56|145.06|142.66|147.96|145.56|144.43|142.03|0
1643918700000|2022-02-03 20:05:00|145.24|142.84|145.24|142.84|146.6|144.2|144.88|142.48|0
1643919000000|2022-02-03 20:10:00|145.15|142.75|147.23|144.83|147.41|145.01|144.97|142.57|0
1643919300000|2022-02-03 20:15:00|147.14|144.74|147.82|145.42|149.15|146.75|146.73|144.33|0
1643919600000|2022-02-03 20:20:00|147.64|145.24|147.64|145.24|149.57|147.17|147.55|145.15|0
1643919900000|2022-02-03 20:25:00|147.55|145.15|146.95|144.55|147.64|145.24|145.81|143.41|0
1643920200000|2022-02-03 20:30:00|146.81|144.41|142.66|140.26|146.81|144.41|142.66|140.26|0
1643920500000|2022-02-03 20:35:00|142.48|140.08|142.34|139.94|143.55|141.15|141.41|139.01|0
1643920800000|2022-02-03 20:40:00|142.21|139.81|142.83|140.43|144.18|141.78|141.85|139.45|0
1643921100000|2022-02-03 20:45:00|142.3|139.9|140.61|138.21|142.3|139.9|139.9|137.5|0
1643921400000|2022-02-03 20:50:00|140.52|138.12|137.26|134.86|140.52|138.12|136.83|134.43|0
1643921700000|2022-02-03 20:55:00|137.87|135.47|139.17|136.77|142.56|140.16|137.79|135.39|0
1643922000000|2022-02-03 21:00:00|139.61|137.21|156.17|153.77|156.17|153.77|139.61|137.21|0
1643922300000|2022-02-03 21:05:00|156.12|153.72|150.49|148.09|156.92|154.52|149.52|147.12|0
1643922600000|2022-02-03 21:10:00|150.76|148.36|152.02|149.62|152.06|149.66|149.52|147.12|0
1643922900000|2022-02-03 21:15:00|151.89|149.09|158.24|155.44|158.57|155.77|151.61|148.81|0
1643923200000|2022-02-03 21:20:00|158.29|155.49|157.19|154.39|158.53|155.73|157|154.2|0
1643923500000|2022-02-03 21:25:00|157|154.2|157.62|154.82|157.95|155.15|156.24|153.44|0
1643923800000|2022-02-03 21:30:00|157.57|154.77|157.66|154.86|158.71|155.91|157.47|154.67|0
1643924100000|2022-02-03 21:35:00|157.61|154.81|158.71|155.91|158.71|155.91|157.38|154.58|0
1643924400000|2022-02-03 21:40:00|158.81|156.01|159.23|156.43|159.57|156.77|158.14|155.34|0
1643924700000|2022-02-03 21:45:00|159.28|156.48|158.61|155.81|159.28|156.48|158.52|155.72|0
1643925000000|2022-02-03 21:50:00|158.56|155.76|160.62|157.82|160.62|157.82|157.94|155.14|0
1643925300000|2022-02-03 21:55:00|160.53|157.73|160.43|157.63|161.3|158.5|159.99|157.19|0
1643925600000|2022-02-03 22:00:00|160.52|157.72|159.9|157.1|160.52|157.72|159.61|156.81|0
1643925900000|2022-02-03 22:05:00|159.92|157.12|158.95|156.15|159.92|157.12|158.95|156.15|0
1643926200000|2022-02-03 22:10:00|158.99|156.19|158.6|155.8|158.99|156.19|158.28|155.48|0
1643926500000|2022-02-03 22:15:00|158.61|155.81|157.89|155.09|158.72|155.92|157.89|155.09|0
1643926800000|2022-02-03 22:20:00|157.96|155.16|157.6|154.8|158.03|155.23|157.55|154.75|0
1643927100000|2022-02-03 22:25:00|157.64|154.84|156.67|153.87|157.64|154.84|156.6|153.8|0
1643927400000|2022-02-03 22:30:00|156.65|153.85|157.65|154.85|157.65|154.85|156.64|153.84|0
1643927700000|2022-02-03 22:35:00|157.58|154.78|156.98|154.18|158.76|155.96|156.94|154.14|0
1643928000000|2022-02-03 22:40:00|157.08|154.28|158.03|155.23|158.65|155.85|157.08|154.28|0
1643928300000|2022-02-03 22:45:00|158.05|155.25|157.26|154.46|158.13|155.33|157.16|154.36|0
1643928600000|2022-02-03 22:50:00|157.24|154.44|158.25|155.45|158.3|155.5|157.2|154.4|0
1643928900000|2022-02-03 22:55:00|158.24|155.44|158.81|156.01|158.87|156.07|158.18|155.38|0
1643929200000|2022-02-03 23:00:00|158.66|155.86|158.2|155.4|158.73|155.93|156.68|153.88|0
1643929500000|2022-02-03 23:05:00|158.34|155.54|158.87|156.07|159.54|156.74|158.34|155.54|0
1643929800000|2022-02-03 23:10:00|159.01|156.21|159.01|156.21|160.11|157.31|158.63|155.83|0
1643930100000|2022-02-03 23:15:00|158.96|156.16|160.44|157.64|160.73|157.93|158.91|156.11|0
1643930400000|2022-02-03 23:20:00|160.5|157.7|160.11|157.31|160.88|158.08|159.82|157.02|0
1643930700000|2022-02-03 23:25:00|160.3|157.5|159.24|156.44|160.3|157.5|159.05|156.25|0
1643931000000|2022-02-03 23:30:00|159.34|156.54|160.15|157.35|160.3|157.5|159.34|156.54|0
1643931300000|2022-02-03 23:35:00|160.1|157.3|160.3|157.5|160.39|157.59|159.34|156.54|0
1643931600000|2022-02-03 23:40:00|160.34|157.54|159.95|157.15|160.63|157.83|159.28|156.48|0
1643931900000|2022-02-03 23:45:00|159.86|157.06|160.29|157.49|161.06|158.26|159.86|157.06|0
1643932200000|2022-02-03 23:50:00|160.2|157.4|159.28|156.48|160.29|157.49|159.04|156.24|0
1643932500000|2022-02-03 23:55:00|159.43|156.63|159.04|156.24|159.43|156.63|158.66|155.86|0
1643932800000|2022-02-04 00:00:00|159.37|156.57|160.09|157.29|160.19|157.39|158.37|155.57|0
1643933100000|2022-02-04 00:05:00|160.19|157.39|160.52|157.72|160.67|157.87|159.33|156.53|0
1643933400000|2022-02-04 00:10:00|160.57|157.77|160.19|157.39|160.86|158.06|160.09|157.29|0
1643933700000|2022-02-04 00:15:00|160.33|157.53|159.85|157.05|160.57|157.77|159.51|156.71|0
1643934000000|2022-02-04 00:20:00|159.8|157|159.8|157|160.28|157.48|159.61|156.81|0
1643934300000|2022-02-04 00:25:00|159.89|157.09|159.32|156.52|160.28|157.48|159.03|156.23|0
1643934600000|2022-02-04 00:30:00|159.51|156.71|158.02|155.22|159.51|156.71|157.88|155.08|0
1643934900000|2022-02-04 00:35:00|157.98|155.18|157.78|154.98|158.69|155.89|157.78|154.98|0
1643935200000|2022-02-04 00:40:00|157.88|155.08|158.07|155.27|158.36|155.56|157.69|154.89|0
1643935500000|2022-02-04 00:45:00|158.11|155.31|158.73|155.93|159.12|156.32|158.07|155.27|0
1643935800000|2022-02-04 00:50:00|158.64|155.84|158.73|155.93|159.12|156.32|158.4|155.6|0
1643936100000|2022-02-04 00:55:00|158.54|155.74|158.83|156.03|159.02|156.22|158.54|155.74|0
1643936400000|2022-02-04 01:00:00|158.64|155.84|158.44|155.64|159.06|156.26|157.49|154.69|0
1643936700000|2022-02-04 01:05:00|158.35|155.55|157.3|154.5|158.35|155.55|157.01|154.21|0
1643937000000|2022-02-04 01:10:00|157.25|154.45|156.92|154.12|157.3|154.5|156.4|153.6|0
1643937300000|2022-02-04 01:15:00|157.01|154.21|155.97|153.17|157.49|154.69|155.78|152.98|0
1643937600000|2022-02-04 01:20:00|155.87|153.07|155.97|153.17|156.25|153.45|155.49|152.69|0
1643937900000|2022-02-04 01:25:00|156.06|153.26|156.53|153.73|156.82|154.02|155.26|152.46|0
1643938200000|2022-02-04 01:30:00|156.72|153.92|155.49|152.69|156.91|154.11|155.49|152.69|0
1643938500000|2022-02-04 01:35:00|155.58|152.78|154.69|151.89|155.87|153.07|154.64|151.84|0
1643938800000|2022-02-04 01:40:00|154.64|151.84|154.55|151.75|155.16|152.36|154.27|151.47|0
1643939100000|2022-02-04 01:45:00|154.64|151.84|154.21|151.41|154.64|151.84|153.05|150.25|0
1643939400000|2022-02-04 01:50:00|154.26|151.46|154.64|151.84|154.73|151.93|154.12|151.32|0
1643939700000|2022-02-04 01:55:00|154.59|151.79|154.12|151.32|154.82|152.02|153.98|151.18|0
1643940000000|2022-02-04 02:00:00|154.21|151.41|154.68|151.88|154.73|151.93|154.16|151.36|0
1643940300000|2022-02-04 02:05:00|154.63|151.83|155.67|152.87|155.76|152.96|154.58|151.78|0
1643940600000|2022-02-04 02:10:00|155.76|152.96|156.14|153.34|156.8|154|155.76|152.96|0
1643940900000|2022-02-04 02:15:00|156.09|153.29|157.18|154.38|157.27|154.47|156.04|153.24|0
1643941200000|2022-02-04 02:20:00|157.27|154.47|156.61|153.81|157.56|154.76|156.51|153.71|0
1643941500000|2022-02-04 02:25:00|156.56|153.76|157.12|154.32|157.17|154.37|156.42|153.62|0
1643941800000|2022-02-04 02:30:00|157.08|154.28|157.84|155.04|157.84|155.04|156.89|154.09|0
1643942100000|2022-02-04 02:35:00|157.74|154.94|157.36|154.56|157.74|154.94|157.08|154.28|0
1643942400000|2022-02-04 02:40:00|157.45|154.65|156.88|154.08|157.64|154.84|156.88|154.08|0
1643942700000|2022-02-04 02:45:00|156.98|154.18|156.98|154.18|156.98|154.18|156.69|153.89|0
1643943000000|2022-02-04 02:50:00|157.07|154.27|157.16|154.36|157.45|154.65|156.6|153.8|0
1643943300000|2022-02-04 02:55:00|157.11|154.31|156.5|153.7|157.11|154.31|156.5|153.7|0
1643943600000|2022-02-04 03:00:00|156.59|153.79|156.59|153.79|156.73|153.93|156.12|153.32|0
1643943900000|2022-02-04 03:05:00|156.69|153.89|157.2|154.4|157.39|154.59|156.69|153.89|0
1643944200000|2022-02-04 03:10:00|157.25|154.45|158.3|155.5|158.3|155.5|157.2|154.4|0
1643944500000|2022-02-04 03:15:00|158.11|155.31|158.01|155.21|158.39|155.59|157.82|155.02|0
1643944800000|2022-02-04 03:20:00|158.11|155.31|158.1|155.3|158.3|155.5|157.82|155.02|0
1643945100000|2022-02-04 03:25:00|158.05|155.25|157.72|154.92|158.1|155.3|157.44|154.64|0
1643945400000|2022-02-04 03:30:00|157.67|154.87|157.05|154.25|158.01|155.21|156.77|153.97|0
1643945700000|2022-02-04 03:35:00|157.1|154.3|157.62|154.82|157.72|154.92|157.05|154.25|0
1643946000000|2022-02-04 03:40:00|157.53|154.73|157.38|154.58|157.81|155.01|157.38|154.58|0
1643946300000|2022-02-04 03:45:00|157.43|154.63|157.52|154.72|157.91|155.11|157.43|154.63|0
1643946600000|2022-02-04 03:50:00|157.57|154.77|157.66|154.86|158.04|155.24|157.38|154.58|0
1643946900000|2022-02-04 03:55:00|157.62|154.82|157.76|154.96|158|155.2|157.61|154.81|0
1643947200000|2022-02-04 04:00:00|157.9|155.1|157.99|155.19|158.38|155.58|157.85|155.05|0
1643947500000|2022-02-04 04:05:00|158.04|155.24|157.71|154.91|158.09|155.29|157.61|154.81|0
1643947800000|2022-02-04 04:10:00|157.61|154.81|157.94|155.14|158.13|155.33|157.61|154.81|0
1643948100000|2022-02-04 04:15:00|157.99|155.19|158.18|155.38|158.37|155.57|157.99|155.19|0
1643948400000|2022-02-04 04:20:00|158.13|155.33|158.46|155.66|158.85|156.05|158.08|155.28|0
1643948700000|2022-02-04 04:25:00|158.37|155.57|158.56|155.76|158.94|156.14|158.37|155.57|0
1643949000000|2022-02-04 04:30:00|158.65|155.85|159.13|156.33|159.13|156.33|158.65|155.85|0
1643949300000|2022-02-04 04:35:00|159.22|156.42|159.13|156.33|159.7|156.9|158.94|156.14|0
1643949600000|2022-02-04 04:40:00|159.08|156.28|159.32|156.52|159.61|156.81|159.08|156.28|0
1643949900000|2022-02-04 04:45:00|159.12|156.32|159.41|156.61|159.6|156.8|159.07|156.27|0
1643950200000|2022-02-04 04:50:00|159.31|156.51|159.12|156.32|159.31|156.51|158.93|156.13|0
1643950500000|2022-02-04 04:55:00|159.22|156.42|159.69|156.89|159.69|156.89|158.93|156.13|0
1643950800000|2022-02-04 05:00:00|159.89|157.09|160.27|157.47|160.46|157.66|159.89|157.09|0
1643951100000|2022-02-04 05:05:00|160.36|157.56|160.17|157.37|160.75|157.95|160.07|157.27|0
1643951400000|2022-02-04 05:10:00|160.12|157.32|160.02|157.22|160.56|157.76|159.98|157.18|0
1643951700000|2022-02-04 05:15:00|159.98|157.18|160.74|157.94|161.42|158.62|159.98|157.18|0
1643952000000|2022-02-04 05:20:00|160.69|157.89|161.03|158.23|161.23|158.43|160.69|157.89|0
1643952300000|2022-02-04 05:25:00|161.13|158.33|160.55|157.75|161.42|158.62|160.26|157.46|0
1643952600000|2022-02-04 05:30:00|160.64|157.84|160.45|157.65|160.84|158.04|160.16|157.36|0
1643952900000|2022-02-04 05:35:00|160.55|157.75|160.64|157.84|160.74|157.94|159.97|157.17|0
1643953200000|2022-02-04 05:40:00|160.59|157.79|160.54|157.74|160.83|158.03|160.2|157.4|0
1643953500000|2022-02-04 05:45:00|160.45|157.65|160.54|157.74|160.54|157.74|160.06|157.26|0
1643953800000|2022-02-04 05:50:00|160.44|157.64|160.92|158.12|161.12|158.32|160.44|157.64|0
1643954100000|2022-02-04 05:55:00|160.97|158.17|161.5|158.7|161.7|158.9|160.97|158.17|0
1643954400000|2022-02-04 06:00:00|161.64|158.84|161.6|158.8|161.69|158.89|160.83|158.03|0
1643954700000|2022-02-04 06:05:00|161.5|158.7|161.88|159.08|161.89|159.09|161.5|158.7|0
1643955000000|2022-02-04 06:10:00|161.79|158.99|161.35|158.55|161.98|159.18|161.21|158.41|0
1643955300000|2022-02-04 06:15:00|161.3|158.5|161.69|158.89|161.69|158.89|161.11|158.31|0
1643955600000|2022-02-04 06:20:00|161.59|158.79|160.82|158.02|161.98|159.18|160.72|157.92|0
1643955900000|2022-02-04 06:25:00|160.77|157.97|160.81|158.01|161.3|158.5|160.48|157.68|0
1643956200000|2022-02-04 06:30:00|160.96|158.16|160.62|157.82|161.68|158.88|160.62|157.82|0
1643956500000|2022-02-04 06:35:00|160.57|157.77|160.86|158.06|161.2|158.4|160.43|157.63|0
1643956800000|2022-02-04 06:40:00|160.91|158.11|161.77|158.97|161.87|159.07|160.76|157.96|0
1643957100000|2022-02-04 06:45:00|161.82|159.02|161.68|158.88|161.97|159.17|161.53|158.73|0
1643957400000|2022-02-04 06:50:00|161.63|158.83|161.96|159.16|162.16|159.36|161.1|158.3|0
1643957700000|2022-02-04 06:55:00|162.06|159.26|161.58|158.78|162.16|159.36|161.38|158.58|0
1643958000000|2022-02-04 07:00:00|161.67|158.87|161.33|158.53|161.96|159.16|161.14|158.34|0
1643958300000|2022-02-04 07:05:00|161.28|158.48|162.35|159.55|162.44|159.64|161.09|158.29|0
1643958600000|2022-02-04 07:10:00|162.25|159.45|160.46|157.66|162.25|159.45|160.41|157.61|0
1643958900000|2022-02-04 07:15:00|160.51|157.71|159.35|156.55|160.8|158|159.16|156.36|0
1643959200000|2022-02-04 07:20:00|159.45|156.65|159.35|156.55|159.54|156.74|158.87|156.07|0
1643959500000|2022-02-04 07:25:00|159.45|156.65|160.22|157.42|161.81|159.01|158.97|156.17|0
1643959800000|2022-02-04 07:30:00|160.31|157.51|161.18|158.38|161.37|158.57|160.22|157.42|0
1643960100000|2022-02-04 07:35:00|161.13|158.33|157.13|154.33|161.18|158.38|157.04|154.24|0
1643960400000|2022-02-04 07:40:00|156.99|154.19|155.42|152.62|157.52|154.72|155.33|152.53|0
1643960700000|2022-02-04 07:45:00|155.33|152.53|156.27|153.47|156.66|153.86|155.33|152.53|0
1643961000000|2022-02-04 07:50:00|156.18|153.38|155.61|152.81|156.94|154.14|155.42|152.62|0
1643961300000|2022-02-04 07:55:00|155.7|152.9|156.08|153.28|156.65|153.85|154.99|152.19|0
1643961600000|2022-02-04 08:00:00|155.65|152.85|157.08|154.28|157.51|154.71|155.65|152.85|0
1643961900000|2022-02-04 08:05:00|156.93|154.53|156.92|154.52|158.07|155.67|155.97|153.57|0
1643962200000|2022-02-04 08:10:00|157.11|154.71|156.54|154.14|157.54|155.14|156.45|154.05|0
1643962500000|2022-02-04 08:15:00|156.64|154.24|157.49|155.09|158.64|156.24|156.35|153.95|0
1643962800000|2022-02-04 08:20:00|157.54|155.14|155.87|153.47|157.78|155.38|155.78|153.38|0
1643963100000|2022-02-04 08:25:00|155.92|153.52|153.89|151.49|155.97|153.57|153.65|151.25|0
1643963400000|2022-02-04 08:30:00|153.79|151.39|153.79|151.39|154.45|152.05|153.23|150.83|0
1643963700000|2022-02-04 08:35:00|153.7|151.3|153.27|150.87|153.88|151.48|152.85|150.45|0
1643964000000|2022-02-04 08:40:00|153.22|150.82|153.22|150.82|153.5|151.1|151.82|149.42|0
1643964300000|2022-02-04 08:45:00|153.08|150.68|151.63|149.23|153.22|150.82|151.35|148.95|0
1643964600000|2022-02-04 08:50:00|151.54|149.14|151.91|149.51|152|149.6|150.79|148.39|0
1643964900000|2022-02-04 08:55:00|151.95|149.55|152.84|150.44|153.31|150.91|151.95|149.55|0
1643965200000|2022-02-04 09:00:00|152.75|150.35|152.47|150.07|154.11|151.71|152|149.6|0
1643965500000|2022-02-04 09:05:00|152.56|150.16|151.53|149.13|152.93|150.53|151.44|149.04|0
1643965800000|2022-02-04 09:10:00|151.44|149.04|152.13|149.73|152.13|149.73|148.44|146.04|0
1643966100000|2022-02-04 09:15:00|152.31|149.91|151.66|149.26|153.06|150.66|151.28|148.88|0
1643966400000|2022-02-04 09:20:00|151.56|149.16|150.63|148.23|151.56|149.16|150.08|147.68|0
1643966700000|2022-02-04 09:25:00|150.72|148.32|151.56|149.16|152.31|149.91|149.61|147.21|0
1643967000000|2022-02-04 09:30:00|151.65|149.25|152.68|150.28|152.68|150.28|151.33|148.93|0
1643967300000|2022-02-04 09:35:00|152.72|150.32|152.86|150.46|153.52|151.12|152.3|149.9|0
1643967600000|2022-02-04 09:40:00|152.77|150.37|152.02|149.62|152.86|150.46|150.9|148.5|0
1643967900000|2022-02-04 09:45:00|152.11|149.71|152.11|149.71|152.86|150.46|152.11|149.71|0
1643968200000|2022-02-04 09:50:00|152.21|149.81|151.92|149.52|152.3|149.9|150.99|148.59|0
1643968500000|2022-02-04 09:55:00|151.83|149.43|150.34|147.94|151.83|149.43|150.16|147.76|0
1643968800000|2022-02-04 10:00:00|150.16|147.76|149.6|147.2|150.43|148.03|149.09|146.69|0
1643969100000|2022-02-04 10:05:00|149.51|147.11|147.94|145.54|149.51|147.11|147.57|145.17|0
1643969400000|2022-02-04 10:10:00|147.85|145.45|147.02|144.62|148.22|145.82|146.57|144.17|0
1643969700000|2022-02-04 10:15:00|146.93|144.53|146.02|143.62|147.11|144.71|145.75|143.35|0
1643970000000|2022-02-04 10:20:00|145.93|143.53|145.3|142.9|146.48|144.08|142.4|140|0
1643970300000|2022-02-04 10:25:00|145.26|142.86|145.53|143.13|146.8|144.4|145.26|142.86|0
1643970600000|2022-02-04 10:30:00|145.44|143.04|144.77|142.37|145.44|143.04|141.65|139.25|0
1643970900000|2022-02-04 10:35:00|145.09|142.69|144.54|142.14|145.67|143.27|144.14|141.74|0
1643971200000|2022-02-04 10:40:00|144.68|142.28|144.45|142.05|145.31|142.91|143.87|141.47|0
1643971500000|2022-02-04 10:45:00|144.23|141.83|143.69|141.29|144.99|142.59|142.84|140.44|0
1643971800000|2022-02-04 10:50:00|143.51|141.11|143.87|141.47|145.67|143.27|143.51|141.11|0
1643972100000|2022-02-04 10:55:00|144.41|142.01|145.03|142.63|145.4|143|142.44|140.04|0
1643972400000|2022-02-04 11:00:00|144.94|142.54|143.19|140.79|145.03|142.63|142.7|140.3|0
1643972700000|2022-02-04 11:05:00|142.7|140.3|140.93|138.53|143.6|141.2|140.48|138.08|0
1643973000000|2022-02-04 11:10:00|140.75|138.35|139.43|137.03|140.75|138.35|138.9|136.5|0
1643973300000|2022-02-04 11:15:00|139.16|136.76|139|136.6|140.38|137.98|137.35|134.95|0
1643973600000|2022-02-04 11:20:00|138.91|136.51|135.99|133.59|139.08|136.68|135.64|133.24|0
1643973900000|2022-02-04 11:25:00|136.16|133.76|140.79|138.39|141.5|139.1|136.16|133.76|0
1643974200000|2022-02-04 11:30:00|140.66|138.26|140.79|138.39|141.68|139.28|140.18|137.78|0
1643974500000|2022-02-04 11:35:00|140.75|138.35|142.38|139.98|142.78|140.38|139.91|137.51|0
1643974800000|2022-02-04 11:40:00|142.25|139.85|140.79|138.39|142.25|139.85|140.7|138.3|0
1643975100000|2022-02-04 11:45:00|140.74|138.34|139.03|136.63|140.79|138.39|138.6|136.2|0
1643975400000|2022-02-04 11:50:00|138.9|136.5|138.85|136.45|139.03|136.63|137.81|135.41|0
1643975700000|2022-02-04 11:55:00|138.94|136.54|136.68|134.28|139.12|136.72|136.68|134.28|0
1643976000000|2022-02-04 12:00:00|136.85|134.45|139.37|136.97|139.55|137.15|136.85|134.45|0
1643976300000|2022-02-04 12:05:00|139.46|137.06|139.64|137.24|139.99|137.59|138.33|135.93|0
1643976600000|2022-02-04 12:10:00|139.37|136.97|138.5|136.1|139.81|137.41|137.63|135.23|0
1643976900000|2022-02-04 12:15:00|138.45|136.05|139.54|137.14|139.63|137.23|137.89|135.49|0
1643977200000|2022-02-04 12:20:00|139.59|137.19|140.25|137.85|140.86|138.46|138.93|136.53|0
1643977500000|2022-02-04 12:25:00|140.33|137.93|141.7|139.3|141.74|139.34|140.25|137.85|0
1643977800000|2022-02-04 12:30:00|141.66|139.26|141.03|138.63|141.66|139.26|140.37|137.97|0
1643978100000|2022-02-04 12:35:00|141.21|138.81|141.96|139.56|142.1|139.7|141.03|138.63|0
1643978400000|2022-02-04 12:40:00|141.92|139.52|141.74|139.34|142.09|139.69|140.9|138.5|0
1643978700000|2022-02-04 12:45:00|141.78|139.38|144.68|142.28|144.86|142.46|141.78|139.38|0
1643979000000|2022-02-04 12:50:00|144.59|142.19|145.26|142.86|145.76|143.36|144.23|141.83|0
1643979300000|2022-02-04 12:55:00|145.31|142.91|145.31|142.91|146.39|143.99|144.95|142.55|0
1643979600000|2022-02-04 13:00:00|145.4|143|143.6|141.2|145.71|143.31|143.42|141.02|0
1643979900000|2022-02-04 13:05:00|143.55|141.15|143.64|141.24|144.18|141.78|143.06|140.66|0
1643980200000|2022-02-04 13:10:00|143.69|141.29|146.52|144.12|146.52|144.12|142.97|140.57|0
1643980500000|2022-02-04 13:15:00|146.43|144.03|141.1|138.7|146.57|144.17|141.1|138.7|0
1643980800000|2022-02-04 13:20:00|141.14|138.74|140.95|138.55|141.19|138.79|139.49|137.09|0
1643981100000|2022-02-04 13:25:00|140.73|138.33|140.68|138.28|142.51|140.11|140.46|138.06|0
1643981400000|2022-02-04 13:30:00|139.49|137.09|131.67|129.27|140.02|137.62|130.78|128.38|0
1643981700000|2022-02-04 13:35:00|131.54|129.14|134.99|132.59|135.17|132.77|126.83|124.43|0
1643982000000|2022-02-04 13:40:00|134.39|131.99|133.3|130.9|135.34|132.94|132.68|130.28|0
1643982300000|2022-02-04 13:45:00|133.51|131.11|135.1|132.7|136.31|133.91|133.47|131.07|0
1643982600000|2022-02-04 13:50:00|135.06|132.66|134.33|131.93|135.97|133.57|133.13|130.73|0
1643982900000|2022-02-04 13:55:00|134.15|131.75|132.1|129.7|134.8|132.4|132.1|129.7|0
1643983200000|2022-02-04 14:00:00|132.19|129.79|129.82|127.42|132.36|129.96|129.24|126.84|0
1643983500000|2022-02-04 14:05:00|129.74|127.34|132.36|129.96|132.78|130.38|129.66|127.26|0
1643983800000|2022-02-04 14:10:00|132.19|129.79|135.7|133.3|135.78|133.38|131.85|129.45|0
1643984100000|2022-02-04 14:15:00|135.96|133.56|137.04|134.64|138.04|135.64|135.44|133.04|0
1643984400000|2022-02-04 14:20:00|137.17|134.77|137.69|135.29|138.13|135.73|137.17|134.77|0
1643984700000|2022-02-04 14:25:00|137.95|135.55|138.74|136.34|140.33|137.93|137.95|135.55|0
1643985000000|2022-02-04 14:30:00|138.7|136.3|134.97|132.57|141.12|138.72|134.72|132.32|0
1643985300000|2022-02-04 14:35:00|135.1|132.7|135.41|133.01|136.71|134.31|133.34|130.94|0
1643985600000|2022-02-04 14:40:00|135.67|133.27|140.81|138.41|143.88|141.48|135.53|133.13|0
1643985900000|2022-02-04 14:45:00|140.63|138.23|141.79|139.39|143.09|140.69|140.36|137.96|0
1643986200000|2022-02-04 14:50:00|141.48|139.08|138.34|135.94|142.47|140.07|137.51|135.11|0
1643986500000|2022-02-04 14:55:00|138.73|136.33|140.81|138.41|142.05|139.65|138.56|136.16|0
1643986800000|2022-02-04 15:00:00|141.16|138.76|142.41|140.01|144.03|141.63|139.87|137.47|0
1643987100000|2022-02-04 15:05:00|142.5|140.1|140.98|138.58|143.84|141.44|140.98|138.58|0
1643987400000|2022-02-04 15:10:00|140.8|138.4|143.48|141.08|144.02|141.62|138.33|135.93|0
1643987700000|2022-02-04 15:15:00|143.21|140.81|145.28|142.88|146.83|144.43|143.21|140.81|0
1643988000000|2022-02-04 15:20:00|145.38|142.98|143.48|141.08|146.01|143.61|143.21|140.81|0
1643988300000|2022-02-04 15:25:00|143.3|140.9|137.45|135.05|144.83|142.43|137.45|135.05|0
1643988600000|2022-02-04 15:30:00|137.36|134.96|141.15|138.75|142.48|140.08|137.36|134.96|0
1643988900000|2022-02-04 15:35:00|140.97|138.57|137.2|134.8|141.15|138.75|135.39|132.99|0
1643989200000|2022-02-04 15:40:00|137.59|135.19|137.15|134.75|139.11|136.71|136.63|134.23|0
1643989500000|2022-02-04 15:45:00|136.98|134.58|135.42|133.02|139.57|137.17|134.01|131.61|0
1643989800000|2022-02-04 15:50:00|135.46|133.06|136.88|134.48|137.14|134.74|134.43|132.03|0
1643990100000|2022-02-04 15:55:00|136.97|134.57|135.67|133.27|137.92|135.52|135.24|132.84|0
1643990400000|2022-02-04 16:00:00|135.63|133.23|136.88|134.48|137.57|135.17|134.39|131.99|0
1643990700000|2022-02-04 16:05:00|136.97|134.57|134.08|131.68|137.57|135.17|133.83|131.43|0
1643991000000|2022-02-04 16:10:00|134.04|131.64|132.04|129.64|134.34|131.94|131.65|129.25|0
1643991300000|2022-02-04 16:15:00|131.87|129.47|134.08|131.68|134.42|132.02|131.19|128.79|0
1643991600000|2022-02-04 16:20:00|133.82|131.42|134.51|132.11|135.15|132.75|132.8|130.4|0
1643991900000|2022-02-04 16:25:00|134.55|132.15|137.62|135.22|139.11|136.71|134.55|132.15|0
1643992200000|2022-02-04 16:30:00|137.71|135.31|139.04|136.64|139.57|137.17|134.61|132.21|0
1643992500000|2022-02-04 16:35:00|139.35|136.95|139.88|137.48|141.3|138.9|139.13|136.73|0
1643992800000|2022-02-04 16:40:00|140.01|137.61|140.54|138.14|141.2|138.8|139.39|136.99|0
1643993100000|2022-02-04 16:45:00|140.72|138.32|141.52|139.12|147.33|144.93|140.45|138.05|0
1643993400000|2022-02-04 16:50:00|141.7|139.3|141.52|139.12|142.14|139.74|140.63|138.23|0
1643993700000|2022-02-04 16:55:00|141.6|139.2|139.5|137.1|144.38|141.98|139.5|137.1|0
1643994000000|2022-02-04 17:00:00|139.59|137.19|139.77|137.37|140.21|137.81|138.22|135.82|0
1643994300000|2022-02-04 17:05:00|139.86|137.46|140.21|137.81|140.69|138.29|138.18|135.78|0
1643994600000|2022-02-04 17:10:00|140.34|137.94|141.23|138.83|142.26|139.86|138.18|135.78|0
1643994900000|2022-02-04 17:15:00|141.27|138.87|141.18|138.78|142.52|140.12|140.38|137.98|0
1643995200000|2022-02-04 17:20:00|141.45|139.05|141.05|138.65|141.81|139.41|140.29|137.89|0
1643995500000|2022-02-04 17:25:00|141.09|138.69|141.67|139.27|142.7|140.3|140.82|138.42|0
1643995800000|2022-02-04 17:30:00|141.98|139.58|141.18|138.78|143.46|141.06|139.67|137.27|0
1643996100000|2022-02-04 17:35:00|141.09|138.69|143.05|140.65|143.05|140.65|140.47|138.07|0
1643996400000|2022-02-04 17:40:00|143.32|140.92|144.04|141.64|144.5|142.1|142.43|140.03|0
1643996700000|2022-02-04 17:45:00|143.77|141.37|144.49|142.09|144.49|142.09|142.96|140.56|0
1643997000000|2022-02-04 17:50:00|144.36|141.96|142.73|140.33|144.77|142.37|142.5|140.1|0
1643997300000|2022-02-04 17:55:00|143.09|140.69|144.17|141.77|144.49|142.09|142.1|139.7|0
1643997600000|2022-02-04 18:00:00|144.26|141.86|148.75|146.35|148.93|146.53|144.26|141.86|0
1643997900000|2022-02-04 18:05:00|148.84|146.44|150.81|148.41|153.35|150.95|148.19|145.79|0
1643998200000|2022-02-04 18:10:00|150.71|148.31|150.25|147.85|151.55|149.15|149.5|147.1|0
1643998500000|2022-02-04 18:15:00|150.34|147.94|149.41|147.01|150.71|148.31|148.76|146.36|0
1643998800000|2022-02-04 18:20:00|149.5|147.1|152.29|149.89|152.29|149.89|149.22|146.82|0
1643999100000|2022-02-04 18:25:00|152.11|149.71|149.96|147.56|152.11|149.71|149.22|146.82|0
1643999400000|2022-02-04 18:30:00|150.19|147.79|151.45|149.05|151.45|149.05|149.5|147.1|0
1643999700000|2022-02-04 18:35:00|151.36|148.96|150.33|147.93|151.54|149.14|149.5|147.1|0
1644000000000|2022-02-04 18:40:00|150.52|148.12|153.41|151.01|153.98|151.58|150.47|148.07|0
1644000300000|2022-02-04 18:45:00|153.6|151.2|153.53|151.13|153.6|151.2|150.79|148.39|0
1644000600000|2022-02-04 18:50:00|153.85|151.45|154.65|152.25|154.84|152.44|153.62|151.22|0
1644000900000|2022-02-04 18:55:00|154.61|152.21|154.56|152.16|154.84|152.44|153.29|150.89|0
1644001200000|2022-02-04 19:00:00|154.84|152.44|153.33|150.93|155.31|152.91|153.33|150.93|0
1644001500000|2022-02-04 19:05:00|153.24|150.84|153.71|151.31|154.09|151.69|152.72|150.32|0
1644001800000|2022-02-04 19:10:00|153.9|151.5|152.21|149.81|154.08|151.68|150.72|148.32|0
1644002100000|2022-02-04 19:15:00|152.02|149.62|149.98|147.58|152.58|150.18|149.98|147.58|0
1644002400000|2022-02-04 19:20:00|149.88|147.48|151.46|149.06|152.39|149.99|149.88|147.48|0
1644002700000|2022-02-04 19:25:00|151.55|149.15|152.2|149.8|153.23|150.83|151.27|148.87|0
1644003000000|2022-02-04 19:30:00|152.29|149.89|154.07|151.67|155.02|152.62|151.73|149.33|0
1644003300000|2022-02-04 19:35:00|154.03|151.63|155.49|153.09|156.29|153.89|154.03|151.63|0
1644003600000|2022-02-04 19:40:00|155.3|152.9|153.51|151.11|156.15|153.75|153.32|150.92|0
1644003900000|2022-02-04 19:45:00|153.69|151.29|153.41|151.01|154.07|151.67|152.48|150.08|0
1644004200000|2022-02-04 19:50:00|153.6|151.2|155.2|152.8|155.29|152.89|153.36|150.96|0
1644004500000|2022-02-04 19:55:00|155.1|152.7|156.24|153.84|156.24|153.84|154.96|152.56|0
1644004800000|2022-02-04 20:00:00|156.14|153.74|156.09|153.69|158.51|156.11|154.47|152.07|0
1644005100000|2022-02-04 20:05:00|156.19|153.79|156.99|154.59|157.33|154.93|155.23|152.83|0
1644005400000|2022-02-04 20:10:00|156.95|154.55|159.26|156.86|160.03|157.63|156.57|154.17|0
1644005700000|2022-02-04 20:15:00|159.35|156.95|156.08|153.68|159.64|157.24|156.08|153.68|0
1644006000000|2022-02-04 20:20:00|156.28|153.88|157.81|155.41|158|155.6|156.18|153.78|0
1644006300000|2022-02-04 20:25:00|158|155.6|156.75|154.35|158.77|156.37|155.99|153.59|0
1644006600000|2022-02-04 20:30:00|157.04|154.64|158.86|156.46|159.35|156.95|156.46|154.06|0
1644006900000|2022-02-04 20:35:00|158.72|156.32|156.17|153.77|158.72|156.32|156.17|153.77|0
1644007200000|2022-02-04 20:40:00|156.22|153.82|152.57|150.17|156.36|153.96|152.47|150.07|0
1644007500000|2022-02-04 20:45:00|152.9|150.5|152.39|149.99|154.07|151.67|150.32|147.92|0
1644007800000|2022-02-04 20:50:00|152.16|149.76|152.79|150.39|153.99|151.59|150.48|148.08|0
1644008100000|2022-02-04 20:55:00|152.51|150.11|147.42|145.02|152.51|150.11|147.42|145.02|0
1644008400000|2022-02-04 21:00:00|147.06|144.66|144.45|142.05|149.16|146.76|143.96|141.56|0
1644008700000|2022-02-04 21:05:00|144.63|142.23|144.09|141.69|145.08|142.68|143.55|141.15|0
1644009000000|2022-02-04 21:10:00|144.18|141.78|145.17|142.77|145.17|142.77|143.36|140.96|0
1644221100000|2022-02-07 08:05:00|148.55|146.15|146.9|144.5|149.11|146.71|146.08|143.68|0
1644221400000|2022-02-07 08:10:00|146.99|144.59|146.16|143.76|148.83|146.43|146.16|143.76|0
1644221700000|2022-02-07 08:15:00|146.21|143.81|142.54|140.14|146.3|143.9|142.41|140.01|0
1644222000000|2022-02-07 08:20:00|142.45|140.05|140.71|138.31|143.17|140.77|140.71|138.31|0
1644222300000|2022-02-07 08:25:00|140.84|138.44|140.51|138.11|142.99|140.59|139.83|137.43|0
1644222600000|2022-02-07 08:30:00|140.47|138.07|140.29|137.89|141.36|138.96|139.67|137.27|0
1644222900000|2022-02-07 08:35:00|140.11|137.71|142.02|139.62|142.69|140.29|139.71|137.31|0
1644223200000|2022-02-07 08:40:00|142.07|139.67|142.11|139.71|142.78|140.38|141.84|139.44|0
1644223500000|2022-02-07 08:45:00|141.98|139.58|143.41|141.01|143.77|141.37|141.98|139.58|0
1644223800000|2022-02-07 08:50:00|143.36|140.96|145.13|142.73|145.13|142.73|143.32|140.92|0
1644224100000|2022-02-07 08:55:00|145.22|142.82|144.31|141.91|145.26|142.86|143.95|141.55|0
1644224400000|2022-02-07 09:00:00|144.35|141.95|145.49|143.09|146.53|144.13|143.68|141.28|0
1644224700000|2022-02-07 09:05:00|145.53|143.13|144.76|142.36|146.12|143.72|144.76|142.36|0
1644225000000|2022-02-07 09:10:00|144.62|142.22|144.44|142.04|145.12|142.72|142.68|140.28|0
1644225300000|2022-02-07 09:15:00|144.39|141.99|143.58|141.18|145.39|142.99|143.49|141.09|0
1644225600000|2022-02-07 09:20:00|143.49|141.09|142.95|140.55|144.57|142.17|142.95|140.55|0
1644225900000|2022-02-07 09:25:00|142.99|140.59|143.71|141.31|143.98|141.58|142.72|140.32|0
1644226200000|2022-02-07 09:30:00|143.94|141.54|142.94|140.54|144.52|142.12|142.85|140.45|0
1644226500000|2022-02-07 09:35:00|142.9|140.5|142.63|140.23|143.75|141.35|142.14|139.74|0
1644226800000|2022-02-07 09:40:00|142.76|140.36|141.95|139.55|142.85|140.45|141.78|139.38|0
1644227100000|2022-02-07 09:45:00|142.04|139.64|140.61|138.21|142.49|140.09|140.61|138.21|0
1644227400000|2022-02-07 09:50:00|140.44|138.04|141.81|139.41|142.04|139.64|139.9|137.5|0
1644227700000|2022-02-07 09:55:00|141.77|139.37|142.71|140.31|143.38|140.98|141.77|139.37|0
1644228000000|2022-02-07 10:00:00|142.75|140.35|143.52|141.12|144.2|141.8|142.75|140.35|0
1644228300000|2022-02-07 10:05:00|143.61|141.21|143.06|140.66|143.88|141.48|142.75|140.35|0
1644228600000|2022-02-07 10:10:00|143.02|140.62|144.14|141.74|144.19|141.79|142.7|140.3|0
1644228900000|2022-02-07 10:15:00|144.1|141.7|143.47|141.07|144.28|141.88|143.47|141.07|0
1644229200000|2022-02-07 10:20:00|143.38|140.98|143.01|140.61|143.65|141.25|142.84|140.44|0
1644229500000|2022-02-07 10:25:00|143.1|140.7|143.46|141.06|144.28|141.88|142.79|140.39|0
1644229800000|2022-02-07 10:30:00|143.42|141.02|142.83|140.43|143.96|141.56|142.65|140.25|0
1644230100000|2022-02-07 10:35:00|142.74|140.34|142.96|140.56|143.64|141.24|142.02|139.62|0
1644230400000|2022-02-07 10:40:00|142.92|140.52|143.91|141.51|143.91|141.51|142.56|140.16|0
1644230700000|2022-02-07 10:45:00|143.95|141.55|144|141.6|144.99|142.59|143.73|141.33|0
1644231000000|2022-02-07 10:50:00|144.09|141.69|143.36|140.96|144.09|141.69|143.27|140.87|0
1644231300000|2022-02-07 10:55:00|143.27|140.87|142.19|139.79|143.36|140.96|141.84|139.44|0
1644231600000|2022-02-07 11:00:00|142.11|139.71|142.01|139.61|142.73|140.33|141.75|139.35|0
1644231900000|2022-02-07 11:05:00|142.1|139.7|142.1|139.7|142.46|140.06|141.03|138.63|0
1644232200000|2022-02-07 11:10:00|142.01|139.61|142.68|140.28|143.45|141.05|141.61|139.21|0
1644232500000|2022-02-07 11:15:00|142.59|140.19|142.99|140.59|143.63|141.23|142.55|140.15|0
1644232800000|2022-02-07 11:20:00|143.08|140.68|143.71|141.31|144.21|141.81|142.9|140.5|0
1644233100000|2022-02-07 11:25:00|143.76|141.36|144.12|141.72|144.89|142.49|143.71|141.31|0
1644233400000|2022-02-07 11:30:00|144.16|141.76|144.84|142.44|145.25|142.85|144.16|141.76|0
1644233700000|2022-02-07 11:35:00|145.25|142.85|144.97|142.57|146.07|143.67|144.75|142.35|0
1644234000000|2022-02-07 11:40:00|144.93|142.53|143.89|141.49|144.93|142.53|143.62|141.22|0
1644234300000|2022-02-07 11:45:00|143.8|141.4|143.97|141.57|144.43|142.03|143.34|140.94|0
1644234600000|2022-02-07 11:50:00|144.06|141.66|144.24|141.84|144.52|142.12|143.52|141.12|0
1644234900000|2022-02-07 11:55:00|144.02|141.62|144.69|142.29|145.56|143.16|143.66|141.26|0
1644235200000|2022-02-07 12:00:00|144.65|142.25|146.51|144.11|146.69|144.29|144.65|142.25|0
1644235500000|2022-02-07 12:05:00|146.6|144.2|147.15|144.75|147.38|144.98|146.51|144.11|0
1644235800000|2022-02-07 12:10:00|147.06|144.66|148.71|146.31|148.8|146.4|147.06|144.66|0
1644236100000|2022-02-07 12:15:00|148.62|146.22|148.43|146.03|149.82|147.42|148.43|146.03|0
1644236400000|2022-02-07 12:20:00|148.53|146.13|147.7|145.3|148.57|146.17|147.6|145.2|0
1644236700000|2022-02-07 12:25:00|147.65|145.25|147.51|145.11|147.7|145.3|146.87|144.47|0
1644237000000|2022-02-07 12:30:00|147.6|145.2|147.69|145.29|148.24|145.84|147.33|144.93|0
1644237300000|2022-02-07 12:35:00|147.6|145.2|147.78|145.38|148.06|145.66|147.41|145.01|0
1644237600000|2022-02-07 12:40:00|147.87|145.47|148.24|145.84|148.33|145.93|147.78|145.38|0
1644237900000|2022-02-07 12:45:00|148.15|145.75|149.3|146.9|149.53|147.13|147.96|145.56|0
1644238200000|2022-02-07 12:50:00|149.35|146.95|149.07|146.67|150.22|147.82|148.97|146.57|0
1644238500000|2022-02-07 12:55:00|148.97|146.57|149.06|146.66|150.27|147.87|148.97|146.57|0
1644238800000|2022-02-07 13:00:00|148.97|146.57|150.64|148.24|150.64|148.24|148.6|146.2|0
1644239100000|2022-02-07 13:05:00|150.59|148.19|151.2|148.8|151.94|149.54|149.99|147.59|0
1644239400000|2022-02-07 13:10:00|151.1|148.7|151.19|148.79|152.13|149.73|151.01|148.61|0
1644239700000|2022-02-07 13:15:00|151.1|148.7|150.91|148.51|151.29|148.89|150.82|148.42|0
1644240000000|2022-02-07 13:20:00|151.01|148.61|149.73|147.33|155.51|153.11|147.55|145.15|0
1644240300000|2022-02-07 13:25:00|149.83|147.43|149.27|146.87|150.01|147.61|148.99|146.59|0
1644240600000|2022-02-07 13:30:00|149.17|146.77|147.51|145.11|149.22|146.82|147.51|145.11|0
1644240900000|2022-02-07 13:35:00|147.6|145.2|147.78|145.38|148.06|145.66|147.05|144.65|0
1644241200000|2022-02-07 13:40:00|147.74|145.34|147.83|145.43|148.34|145.94|147.23|144.83|0
1644241500000|2022-02-07 13:45:00|147.87|145.47|148.43|146.03|148.7|146.3|147.32|144.92|0
1644241800000|2022-02-07 13:50:00|148.52|146.12|147.78|145.38|148.61|146.21|147.69|145.29|0
1644242100000|2022-02-07 13:55:00|147.87|145.47|148.79|146.39|149.07|146.67|147.78|145.38|0
1644242400000|2022-02-07 14:00:00|148.89|146.49|148.56|146.16|148.98|146.58|148.42|146.02|0
1644242700000|2022-02-07 14:05:00|148.61|146.21|149.16|146.76|149.16|146.76|148.05|145.65|0
1644243000000|2022-02-07 14:10:00|149.07|146.67|147.68|145.28|149.34|146.94|147.68|145.28|0
1644243300000|2022-02-07 14:15:00|147.59|145.19|146.8|144.4|147.59|145.19|146.21|143.81|0
1644243600000|2022-02-07 14:20:00|146.76|144.36|147.9|145.5|148.04|145.64|146.48|144.08|0
1644243900000|2022-02-07 14:25:00|147.77|145.37|147.67|145.27|148.27|145.87|147.12|144.72|0
1644244200000|2022-02-07 14:30:00|148.6|146.2|141.14|138.74|148.6|146.2|140.6|138.2|0
1644244500000|2022-02-07 14:35:00|141.23|138.83|148.53|146.13|149.45|147.05|141.23|138.83|0
1644244800000|2022-02-07 14:40:00|148.16|145.76|148.62|146.22|150.24|147.84|147.33|144.93|0
1644245100000|2022-02-07 14:45:00|148.9|146.5|146.69|144.29|149.82|147.42|145.96|143.56|0
1644245400000|2022-02-07 14:50:00|146.6|144.2|151.59|149.19|151.87|149.47|146.6|144.2|0
1644245700000|2022-02-07 14:55:00|151.68|149.28|150.56|148.16|152.33|149.93|147.79|145.39|0
1644246000000|2022-02-07 15:00:00|150.93|148.53|147.91|145.51|152.59|150.19|147.08|144.68|0
1644246300000|2022-02-07 15:05:00|148.09|145.69|148.92|146.52|150.69|148.29|147.81|145.41|0
1644246600000|2022-02-07 15:10:00|148.83|146.43|144.61|142.21|149.57|147.17|144.61|142.21|0
1644246900000|2022-02-07 15:15:00|144.79|142.39|142.75|140.35|146.16|143.76|142.39|139.99|0
1644247200000|2022-02-07 15:20:00|142.89|140.49|146.13|143.73|146.96|144.56|142.12|139.72|0
1644247500000|2022-02-07 15:25:00|146.03|143.63|146.77|144.37|147.88|145.48|145.58|143.18|0
1644247800000|2022-02-07 15:30:00|146.86|144.46|150.49|148.09|150.67|148.27|145.67|143.27|0
1644248100000|2022-02-07 15:35:00|150.39|147.99|150.63|148.23|152.7|150.3|148.71|146.31|0
1644248400000|2022-02-07 15:40:00|150.77|148.37|148.03|145.63|150.91|148.51|146.92|144.52|0
1644248700000|2022-02-07 15:45:00|148.12|145.72|147.93|145.53|149.27|146.87|147.56|145.16|0
1644249000000|2022-02-07 15:50:00|147.84|145.44|148.3|145.9|149.51|147.11|146.92|144.52|0
1644249300000|2022-02-07 15:55:00|147.93|145.53|148.76|146.36|149.23|146.83|147.56|145.16|0
1644249600000|2022-02-07 16:00:00|148.58|146.18|147.28|144.88|149.78|147.38|146.27|143.87|0
1644249900000|2022-02-07 16:05:00|147.19|144.79|145.18|142.78|148.11|145.71|144.72|142.32|0
1644250200000|2022-02-07 16:10:00|145.27|142.87|146.82|144.42|147.19|144.79|145.27|142.87|0
1644250500000|2022-02-07 16:15:00|146.73|144.33|145|142.6|146.73|144.33|143.68|141.28|0
1644250800000|2022-02-07 16:20:00|145.05|142.65|144.5|142.1|145.5|143.1|143.77|141.37|0
1644251100000|2022-02-07 16:25:00|144.59|142.19|146.82|144.42|148.2|145.8|144.59|142.19|0
1644251400000|2022-02-07 16:30:00|147.18|144.78|144.99|142.59|147.18|144.78|144.63|142.23|0
1644251700000|2022-02-07 16:35:00|145.08|142.68|141.83|139.43|145.53|143.13|141.47|139.07|0
1644252000000|2022-02-07 16:40:00|141.92|139.52|140.04|137.64|142.37|139.97|139.78|137.38|0
1644252300000|2022-02-07 16:45:00|140.13|137.73|141.92|139.52|142.29|139.89|138.22|135.82|0
1644252600000|2022-02-07 16:50:00|141.83|139.43|141.83|139.43|142.55|140.15|140.85|138.45|0
1644252900000|2022-02-07 16:55:00|141.69|139.29|143.89|141.49|144.26|141.86|141.47|139.07|0
1644253200000|2022-02-07 17:00:00|143.76|141.36|143.44|141.04|144.08|141.68|141.65|139.25|0
1644253500000|2022-02-07 17:05:00|143.53|141.13|140.93|138.53|143.53|141.13|140.93|138.53|0
1644253800000|2022-02-07 17:10:00|141.02|138.62|141.64|139.24|142.27|139.87|140.84|138.44|0
1644254100000|2022-02-07 17:15:00|141.55|139.15|142.36|139.96|143.17|140.77|141.11|138.71|0
1644254400000|2022-02-07 17:20:00|142.27|139.87|143.34|140.94|143.71|141.31|142|139.6|0
1644254700000|2022-02-07 17:25:00|143.25|140.85|140.83|138.43|143.52|141.12|140.57|138.17|0
1644255000000|2022-02-07 17:30:00|140.74|138.34|141.72|139.32|142.17|139.77|139.32|136.92|0
1644255300000|2022-02-07 17:35:00|141.68|139.28|139.76|137.36|142.35|139.95|138.79|136.39|0
1644255600000|2022-02-07 17:40:00|139.94|137.54|141.54|139.14|141.9|139.5|139.94|137.54|0
1644255900000|2022-02-07 17:45:00|141.45|139.05|142.61|140.21|143.25|140.85|141.09|138.69|0
1644256200000|2022-02-07 17:50:00|142.53|140.13|141.99|139.59|143.15|140.75|141.81|139.41|0
1644256500000|2022-02-07 17:55:00|142.07|139.67|142.07|139.67|142.88|140.48|141.54|139.14|0
1644256800000|2022-02-07 18:00:00|141.89|139.49|143.78|141.38|144.78|142.38|141.36|138.96|0
1644257100000|2022-02-07 18:05:00|143.69|141.29|145.32|142.92|145.5|143.1|143.42|141.02|0
1644257400000|2022-02-07 18:10:00|145.41|143.01|146.6|144.2|147.24|144.84|144.87|142.47|0
1644257700000|2022-02-07 18:15:00|146.5|144.1|145.59|143.19|146.59|144.19|145.04|142.64|0
1644258000000|2022-02-07 18:20:00|145.63|143.23|145.63|143.23|146.78|144.38|145.22|142.82|0
1644258300000|2022-02-07 18:25:00|145.68|143.28|146.82|144.42|147.32|144.92|145.22|142.82|0
1644258600000|2022-02-07 18:30:00|146.86|144.46|147.05|144.65|148.06|145.66|146.77|144.37|0
1644258900000|2022-02-07 18:35:00|147.14|144.74|147.87|145.47|148.06|145.66|146.86|144.46|0
1644259200000|2022-02-07 18:40:00|147.78|145.38|147.59|145.19|148.42|146.02|147.41|145.01|0
1644259500000|2022-02-07 18:45:00|147.68|145.28|145.85|143.45|148.14|145.74|145.76|143.36|0
1644259800000|2022-02-07 18:50:00|145.94|143.54|146.4|144|147.13|144.73|145.49|143.09|0
1644260100000|2022-02-07 18:55:00|146.58|144.18|148.42|146.02|149.06|146.66|146.49|144.09|0
1644260400000|2022-02-07 19:00:00|148.23|145.83|148.14|145.74|148.6|146.2|147.4|145|0
1644260700000|2022-02-07 19:05:00|150.84|148.44|145.15|142.75|150.84|148.44|145.06|142.66|0
1644261000000|2022-02-07 19:10:00|145.24|142.84|145.51|143.11|146.24|143.84|145.24|142.84|0
1644261300000|2022-02-07 19:15:00|145.24|142.84|146.88|144.48|147.71|145.31|145.24|142.84|0
1644261600000|2022-02-07 19:20:00|146.7|144.3|146.33|143.93|147.43|145.03|145.78|143.38|0
1644261900000|2022-02-07 19:25:00|146.24|143.84|149.47|147.07|149.47|147.07|146.05|143.65|0
1644262200000|2022-02-07 19:30:00|149.6|147.2|149.46|147.06|149.93|147.53|148.63|146.23|0
1644262500000|2022-02-07 19:35:00|149.56|147.16|149.09|146.69|150.4|148|148.63|146.23|0
1644262800000|2022-02-07 19:40:00|148.91|146.51|150.57|148.17|150.85|148.45|148.51|146.11|0
1644263100000|2022-02-07 19:45:00|150.66|148.26|149.35|146.95|150.94|148.54|149.07|146.67|0
1644263400000|2022-02-07 19:50:00|149.26|146.86|149.26|146.86|149.54|147.14|148.43|146.03|0
1644263700000|2022-02-07 19:55:00|149.35|146.95|148.89|146.49|149.95|147.55|148.61|146.21|0
1644264000000|2022-02-07 20:00:00|148.79|146.39|150.19|147.79|150.28|147.88|147.41|145.01|0
1644264300000|2022-02-07 20:05:00|150.28|147.88|148.67|146.27|150.65|148.25|147.1|144.7|0
1644264600000|2022-02-07 20:10:00|148.58|146.18|151.48|149.08|151.48|149.08|148.21|145.81|0
1644264900000|2022-02-07 20:15:00|151.38|148.98|149.6|147.2|151.57|149.17|149.6|147.2|0
1644265200000|2022-02-07 20:20:00|149.51|147.11|147.56|145.16|149.7|147.3|147|144.6|0
1644265500000|2022-02-07 20:25:00|147.65|145.25|144.43|142.03|148.3|145.9|143.98|141.58|0
1644265800000|2022-02-07 20:30:00|144.8|142.4|144.34|141.94|145.99|143.59|143.7|141.3|0
1644266100000|2022-02-07 20:35:00|144.43|142.03|140.54|138.14|145.16|142.76|140.18|137.78|0
1644266400000|2022-02-07 20:40:00|140.27|137.87|138.23|135.83|140.27|137.87|136|133.6|0
1644266700000|2022-02-07 20:45:00|137.61|135.21|136.63|134.23|137.87|135.47|135.93|133.53|0
1644267000000|2022-02-07 20:50:00|136.46|134.06|132.71|130.31|139.38|136.98|132.62|130.22|0
1644267300000|2022-02-07 20:55:00|133.05|130.65|138.09|135.69|138.18|135.78|130.03|127.63|0
1644267600000|2022-02-07 21:00:00|138.71|136.31|138.66|136.26|139.96|137.56|136.83|134.43|0
1644267900000|2022-02-07 21:05:00|138.57|136.17|138.39|135.99|139.19|136.79|138.3|135.9|0
1644268200000|2022-02-07 21:10:00|138.52|136.12|139.1|136.7|139.46|137.06|138.48|136.08|0
1644268500000|2022-02-07 21:15:00|139.3|136.5|139.12|136.32|139.57|136.77|138.85|136.05|0
1644268800000|2022-02-07 21:20:00|139.21|136.41|139.21|136.41|139.3|136.5|139.03|136.23|0
1644269100000|2022-02-07 21:25:00|139.3|136.5|139.74|136.94|139.79|136.99|139.21|136.41|0
1644269400000|2022-02-07 21:30:00|139.7|136.9|139.74|136.94|139.74|136.94|139.38|136.58|0
1644269700000|2022-02-07 21:35:00|139.65|136.85|139.65|136.85|139.92|137.12|139.65|136.85|0
1644270000000|2022-02-07 21:40:00|139.74|136.94|139.38|136.58|139.74|136.94|139.29|136.49|0
1644270300000|2022-02-07 21:45:00|139.29|136.49|139.38|136.58|139.38|136.58|139.02|136.22|0
1644270600000|2022-02-07 21:50:00|139.47|136.67|140|137.2|140|137.2|139.29|136.49|0
1644270900000|2022-02-07 21:55:00|139.91|137.11|139.68|136.88|139.91|137.11|139.46|136.66|0
1644271200000|2022-02-07 22:00:00|139.48|136.68|139.7|136.9|139.83|137.03|139.48|136.68|0
1644271500000|2022-02-07 22:05:00|139.83|137.03|139.69|136.89|139.83|137.03|139.62|136.82|0
1644271800000|2022-02-07 22:10:00|139.64|136.84|139.73|136.93|139.74|136.94|139.64|136.84|0
1644272100000|2022-02-07 22:15:00|139.66|136.86|139.53|136.73|139.66|136.86|139.53|136.73|0
1644272400000|2022-02-07 22:20:00|139.63|136.83|139.74|136.94|139.88|137.08|139.63|136.83|0
1644272700000|2022-02-07 22:25:00|139.7|136.9|139.59|136.79|139.79|136.99|139.59|136.79|0
1644273000000|2022-02-07 22:30:00|139.55|136.75|139.76|136.96|139.76|136.96|139.55|136.75|0
1644273300000|2022-02-07 22:35:00|139.71|136.91|139.81|137.01|139.84|137.04|139.71|136.91|0
1644273600000|2022-02-07 22:40:00|139.78|136.98|139.92|137.12|139.92|137.12|139.78|136.98|0
1644273900000|2022-02-07 22:45:00|139.96|137.16|140|137.2|140.08|137.28|139.92|137.12|0
1644274200000|2022-02-07 22:50:00|139.97|137.17|139.96|137.16|139.97|137.17|139.93|137.13|0
1644274500000|2022-02-07 22:55:00|139.94|137.14|139.94|137.14|139.96|137.16|139.92|137.12|0
1644274800000|2022-02-07 23:00:00|139.57|136.77|139.48|136.68|140.02|137.22|139|136.2|0
1644275100000|2022-02-07 23:05:00|139.44|136.64|138.99|136.19|139.53|136.73|138.73|135.93|0
1644275400000|2022-02-07 23:10:00|139.17|136.37|139.53|136.73|139.53|136.73|138.99|136.19|0
1644275700000|2022-02-07 23:15:00|139.44|136.64|139.79|136.99|139.83|137.03|139.35|136.55|0
1644276000000|2022-02-07 23:20:00|140.06|137.26|140.55|137.75|140.78|137.98|139.57|136.77|0
1644276300000|2022-02-07 23:25:00|140.51|137.71|140.24|137.44|140.6|137.8|140.1|137.3|0
1644276600000|2022-02-07 23:30:00|140.41|137.61|139.79|136.99|140.68|137.88|139.79|136.99|0
1644276900000|2022-02-07 23:35:00|139.7|136.9|139.87|137.07|140.14|137.34|139.61|136.81|0
1644277200000|2022-02-07 23:40:00|139.96|137.16|140.05|137.25|140.23|137.43|139.69|136.89|0
1644277500000|2022-02-07 23:45:00|140.09|137.29|140.36|137.56|140.59|137.79|139.91|137.11|0
1644277800000|2022-02-07 23:50:00|140.32|137.52|140.05|137.25|140.45|137.65|139.96|137.16|0
1644278100000|2022-02-07 23:55:00|140.09|137.29|140.58|137.78|140.72|137.92|139.82|137.02|0
1644278400000|2022-02-08 00:00:00|140.72|137.92|140.76|137.96|141.3|138.5|140.58|137.78|0
1644278700000|2022-02-08 00:05:00|140.85|138.05|140.31|137.51|140.85|138.05|140.22|137.42|0
1644279000000|2022-02-08 00:10:00|140.4|137.6|140.04|137.24|140.49|137.69|139.9|137.1|0
1644279300000|2022-02-08 00:15:00|140.13|137.33|140.58|137.78|140.76|137.96|140.04|137.24|0
1644279600000|2022-02-08 00:20:00|140.62|137.82|138.88|136.08|140.67|137.87|138.7|135.9|0
1644279900000|2022-02-08 00:25:00|138.79|135.99|139.14|136.34|139.5|136.7|138.79|135.99|0
1644280200000|2022-02-08 00:30:00|139.32|136.52|139.68|136.88|139.85|137.05|139.32|136.52|0
1644280500000|2022-02-08 00:35:00|139.76|136.96|139.5|136.7|139.94|137.14|139|136.2|0
1644280800000|2022-02-08 00:40:00|139.45|136.65|139.76|136.96|139.76|136.96|139.31|136.51|0
1644281100000|2022-02-08 00:45:00|139.71|136.91|140.39|137.59|140.48|137.68|139.45|136.65|0
1644281400000|2022-02-08 00:50:00|140.43|137.63|139.85|137.05|140.43|137.63|139.76|136.96|0
1644281700000|2022-02-08 00:55:00|139.76|136.96|140.11|137.31|140.11|137.31|139.76|136.96|0
1644282000000|2022-02-08 01:00:00|140.07|137.27|139.35|136.55|140.07|137.27|139.13|136.33|0
1644282300000|2022-02-08 01:05:00|139.4|136.6|138.86|136.06|139.49|136.69|138.86|136.06|0
1644282600000|2022-02-08 01:10:00|138.77|135.97|139.13|136.33|139.3|136.5|138.24|135.44|0
1644282900000|2022-02-08 01:15:00|139.08|136.28|139.3|136.5|139.35|136.55|138.95|136.15|0
1644283200000|2022-02-08 01:20:00|139.39|136.59|138.68|135.88|139.39|136.59|138.68|135.88|0
1644283500000|2022-02-08 01:25:00|138.59|135.79|138.05|135.25|138.63|135.83|137.35|134.55|0
1644283800000|2022-02-08 01:30:00|137.97|135.17|137.17|134.37|137.97|135.17|136.99|134.19|0
1644284100000|2022-02-08 01:35:00|137.26|134.46|138.23|135.43|138.32|135.52|137.26|134.46|0
1644284400000|2022-02-08 01:40:00|138.32|135.52|138.05|135.25|139.03|136.23|138.05|135.25|0
1644284700000|2022-02-08 01:45:00|138.14|135.34|137.25|134.45|138.14|135.34|136.9|134.1|0
1644285000000|2022-02-08 01:50:00|137.34|134.54|137.34|134.54|137.52|134.72|136.72|133.92|0
1644285300000|2022-02-08 01:55:00|137.43|134.63|137.25|134.45|137.43|134.63|136.98|134.18|0
1644285600000|2022-02-08 02:00:00|137.34|134.54|136.54|133.74|137.78|134.98|136.54|133.74|0
1644285900000|2022-02-08 02:05:00|136.58|133.78|136.8|134|136.89|134.09|136.19|133.39|0
1644286200000|2022-02-08 02:10:00|136.67|133.87|136.54|133.74|136.71|133.91|136.1|133.3|0
1644286500000|2022-02-08 02:15:00|136.49|133.69|135.92|133.12|136.71|133.91|135.87|133.07|0
1644286800000|2022-02-08 02:20:00|135.83|133.03|137.33|134.53|137.68|134.88|135.48|132.68|0
1644287100000|2022-02-08 02:25:00|137.41|134.61|137.68|134.88|137.77|134.97|137.15|134.35|0
1644287400000|2022-02-08 02:30:00|137.59|134.79|137.15|134.35|137.59|134.79|137.06|134.26|0
1644287700000|2022-02-08 02:35:00|137.1|134.3|137.41|134.61|137.41|134.61|137.06|134.26|0
1644288000000|2022-02-08 02:40:00|137.32|134.52|137.85|135.05|137.94|135.14|137.32|134.52|0
1644288300000|2022-02-08 02:45:00|137.76|134.96|138.07|135.27|138.38|135.58|137.67|134.87|0
1644288600000|2022-02-08 02:50:00|138.03|135.23|138.29|135.49|138.38|135.58|137.8|135|0
1644288900000|2022-02-08 02:55:00|138.33|135.53|138.38|135.58|138.55|135.75|138.29|135.49|0
1644289200000|2022-02-08 03:00:00|138.42|135.62|138.02|135.22|138.55|135.75|137.67|134.87|0
1644289500000|2022-02-08 03:05:00|138.11|135.31|137.49|134.69|138.2|135.4|137.49|134.69|0
1644289800000|2022-02-08 03:10:00|137.53|134.73|137.4|134.6|137.66|134.86|137.4|134.6|0
1644290100000|2022-02-08 03:15:00|137.48|134.68|137.66|134.86|138.1|135.3|137.48|134.68|0
1644290400000|2022-02-08 03:20:00|137.75|134.95|137.88|135.08|137.88|135.08|137.57|134.77|0
1644290700000|2022-02-08 03:25:00|137.84|135.04|138.37|135.57|138.54|135.74|137.7|134.9|0
1644291000000|2022-02-08 03:30:00|138.41|135.61|138.19|135.39|138.63|135.83|138.1|135.3|0
1644291300000|2022-02-08 03:35:00|138.23|135.43|138.58|135.78|138.99|136.19|138.23|135.43|0
1644291600000|2022-02-08 03:40:00|138.63|135.83|138.27|135.47|138.67|135.87|138.18|135.38|0
1644291900000|2022-02-08 03:45:00|138.23|135.43|137.74|134.94|138.27|135.47|137.21|134.41|0
1644292200000|2022-02-08 03:50:00|137.65|134.85|137.21|134.41|137.78|134.98|137.21|134.41|0
1644292500000|2022-02-08 03:55:00|137.12|134.32|137.42|134.62|137.6|134.8|137.03|134.23|0
1644292800000|2022-02-08 04:00:00|137.47|134.67|137.51|134.71|137.73|134.93|137.29|134.49|0
1644293100000|2022-02-08 04:05:00|137.56|134.76|137.42|134.62|137.68|134.88|137.2|134.4|0
1644293400000|2022-02-08 04:10:00|137.47|134.67|137.55|134.75|137.68|134.88|137.29|134.49|0
1644293700000|2022-02-08 04:15:00|137.59|134.79|137.42|134.62|137.68|134.88|137.37|134.57|0
1644294000000|2022-02-08 04:20:00|137.46|134.66|137.19|134.39|137.5|134.7|137.02|134.22|0
1644294300000|2022-02-08 04:25:00|137.15|134.35|137.28|134.48|137.59|134.79|137.11|134.31|0
1644294600000|2022-02-08 04:30:00|137.19|134.39|137.37|134.57|137.5|134.7|137.19|134.39|0
1644294900000|2022-02-08 04:35:00|137.41|134.61|137.37|134.57|137.63|134.83|137.28|134.48|0
1644295200000|2022-02-08 04:40:00|137.45|134.65|137.36|134.56|137.81|135.01|137.36|134.56|0
1644295500000|2022-02-08 04:45:00|137.45|134.65|137.98|135.18|138.02|135.22|137.36|134.56|0
1644295800000|2022-02-08 04:50:00|138.02|135.22|137.54|134.74|138.07|135.27|137.36|134.56|0
1644296100000|2022-02-08 04:55:00|137.45|134.65|137.89|135.09|137.98|135.18|137.36|134.56|0
1644296400000|2022-02-08 05:00:00|137.8|135|137.18|134.38|137.98|135.18|137|134.2|0
1644296700000|2022-02-08 05:05:00|137.09|134.29|137.89|135.09|137.98|135.18|137|134.2|0
1644297000000|2022-02-08 05:10:00|137.84|135.04|137.44|134.64|137.89|135.09|137.35|134.55|0
1644297300000|2022-02-08 05:15:00|137.35|134.55|136.73|133.93|137.35|134.55|136.65|133.85|0
1644297600000|2022-02-08 05:20:00|136.6|133.8|136.16|133.36|136.69|133.89|136.03|133.23|0
1644297900000|2022-02-08 05:25:00|136.2|133.4|136.2|133.4|136.47|133.67|135.59|132.79|0
1644298200000|2022-02-08 05:30:00|136.11|133.31|135.85|133.05|136.11|133.31|135.85|133.05|0
1644298500000|2022-02-08 05:35:00|135.8|133|135.15|132.35|135.85|133.05|135.15|132.35|0
1644298800000|2022-02-08 05:40:00|135.06|132.26|135.23|132.43|135.23|132.43|135.06|132.26|0
1644299100000|2022-02-08 05:45:00|135.19|132.39|135.23|132.43|135.23|132.43|135.06|132.26|0
1644299400000|2022-02-08 05:50:00|135.19|132.39|135.32|132.52|135.32|132.52|135.14|132.34|0
1644299700000|2022-02-08 05:55:00|135.27|132.47|135.67|132.87|136.11|133.31|135.27|132.47|0
1644300000000|2022-02-08 06:00:00|135.58|132.78|136.37|133.57|136.37|133.57|135.05|132.25|0
1644300300000|2022-02-08 06:05:00|136.19|133.39|136.63|133.83|136.81|134.01|136.19|133.39|0
1644300600000|2022-02-08 06:10:00|136.72|133.92|136.98|134.18|137.69|134.89|136.72|133.92|0
1644300900000|2022-02-08 06:15:00|136.93|134.13|136.98|134.18|137.33|134.53|136.8|134|0
1644301200000|2022-02-08 06:20:00|136.89|134.09|136.62|133.82|137.42|134.62|136.36|133.56|0
1644301500000|2022-02-08 06:25:00|136.75|133.95|137.37|134.57|137.68|134.88|136.71|133.91|0
1644301800000|2022-02-08 06:30:00|137.41|134.61|137.77|134.97|138.03|135.23|137.15|134.35|0
1644302100000|2022-02-08 06:35:00|137.72|134.92|137.98|135.18|138.39|135.59|137.72|134.92|0
1644302400000|2022-02-08 06:40:00|138.03|135.23|138.3|135.5|138.38|135.58|137.76|134.96|0
1644302700000|2022-02-08 06:45:00|138.47|135.67|137.76|134.96|138.65|135.85|137.76|134.96|0
1644303000000|2022-02-08 06:50:00|137.72|134.92|137.31|134.51|137.94|135.14|137.17|134.37|0
1644303300000|2022-02-08 06:55:00|137.35|134.55|137.08|134.28|137.7|134.9|136.95|134.15|0
1644303600000|2022-02-08 07:00:00|136.91|134.11|136.46|133.66|137.53|134.73|136.25|133.45|0
1644303900000|2022-02-08 07:05:00|136.38|133.58|137.39|134.59|137.75|134.95|136.33|133.53|0
1644304200000|2022-02-08 07:10:00|137.48|134.68|139.03|136.23|139.08|136.28|137.48|134.68|0
1644304500000|2022-02-08 07:15:00|139.12|136.32|138.81|136.01|139.21|136.41|138.54|135.74|0
1644304800000|2022-02-08 07:20:00|138.85|136.05|138.36|135.56|139.34|136.54|137.96|135.16|0
1644305100000|2022-02-08 07:25:00|138.27|135.47|137.12|134.32|138.27|135.47|136.98|134.18|0
1644305400000|2022-02-08 07:30:00|136.85|134.05|138.26|135.46|138.31|135.51|135.8|133|0
1644305700000|2022-02-08 07:35:00|136.37|133.57|137|134.2|138.69|135.89|136.02|133.22|0
1644306000000|2022-02-08 07:40:00|137.09|134.29|137.09|134.29|137.26|134.46|136.56|133.76|0
1644306300000|2022-02-08 07:45:00|137|134.2|136.6|133.8|137.53|134.73|135.94|133.14|0
1644306600000|2022-02-08 07:50:00|136.73|133.93|137.7|134.9|137.79|134.99|136.73|133.93|0
1644306900000|2022-02-08 07:55:00|137.57|134.77|136.95|134.15|137.79|134.99|136.9|134.1|0
1644307200000|2022-02-08 08:00:00|137.26|134.46|138.23|135.43|138.58|135.78|135.94|133.14|0
1644307500000|2022-02-08 08:05:00|137.76|135.36|137.23|134.83|138.12|135.72|137.01|134.61|0
1644307800000|2022-02-08 08:10:00|137.32|134.92|138.78|136.38|138.78|136.38|137.32|134.92|0
1644308100000|2022-02-08 08:15:00|138.82|136.42|139.15|136.75|139.86|137.46|138.16|135.76|0
1644308400000|2022-02-08 08:20:00|139.23|136.83|140.78|138.38|141.32|138.92|139.23|136.83|0
1644308700000|2022-02-08 08:25:00|140.87|138.47|141.4|139|141.4|139|140.15|137.75|0
1644309000000|2022-02-08 08:30:00|141.45|139.05|140.91|138.51|142.03|139.63|140.69|138.29|0
1644309300000|2022-02-08 08:35:00|140.86|138.46|141.49|139.09|142.03|139.63|140.33|137.93|0
1644309600000|2022-02-08 08:40:00|141.31|138.91|140.23|137.83|141.98|139.58|140.06|137.66|0
1644309900000|2022-02-08 08:45:00|140.14|137.74|142.48|140.08|142.48|140.08|140.14|137.74|0
1644310200000|2022-02-08 08:50:00|142.3|139.9|141.49|139.09|142.43|140.03|141.08|138.68|0
1644310500000|2022-02-08 08:55:00|141.58|139.18|141.17|138.77|141.94|139.54|140.9|138.5|0
1644310800000|2022-02-08 09:00:00|141.21|138.81|142.38|139.98|142.47|140.07|141.17|138.77|0
1644311100000|2022-02-08 09:05:00|142.34|139.94|142.56|140.16|142.79|140.39|141.57|139.17|0
1644311400000|2022-02-08 09:10:00|142.42|140.02|142.11|139.71|142.74|140.34|141.84|139.44|0
1644311700000|2022-02-08 09:15:00|142.15|139.75|143.14|140.74|143.51|141.11|142.15|139.75|0
1644312000000|2022-02-08 09:20:00|143.1|140.7|143.37|140.97|143.92|141.52|142.92|140.52|0
1644312300000|2022-02-08 09:25:00|143.42|141.02|142.6|140.2|143.78|141.38|142.55|140.15|0
1644312600000|2022-02-08 09:30:00|142.55|140.15|142.37|139.97|143.1|140.7|142.19|139.79|0
1644312900000|2022-02-08 09:35:00|142.28|139.88|140.7|138.3|143.31|140.91|140.48|138.08|0
1644313200000|2022-02-08 09:40:00|140.66|138.26|140.16|137.76|141.06|138.66|139.76|137.36|0
1644313500000|2022-02-08 09:45:00|140.12|137.72|140.43|138.03|140.79|138.39|140.03|137.63|0
1644313800000|2022-02-08 09:50:00|140.38|137.98|139.89|137.49|143.28|140.88|139.57|137.17|0
1644314100000|2022-02-08 09:55:00|139.98|137.58|138.63|136.23|139.98|137.58|138.19|135.79|0
1644314400000|2022-02-08 10:00:00|138.68|136.28|137.7|135.3|138.68|136.28|137.26|134.86|0
1644314700000|2022-02-08 10:05:00|137.61|135.21|138.45|136.05|138.5|136.1|137.61|135.21|0
1644315000000|2022-02-08 10:10:00|138.5|136.1|137.7|135.3|138.68|136.28|137.7|135.3|0
1644315300000|2022-02-08 10:15:00|137.78|135.38|136.81|134.41|138.05|135.65|136.46|134.06|0
1644315600000|2022-02-08 10:20:00|136.72|134.32|136.28|133.88|137.16|134.76|136.1|133.7|0
1644315900000|2022-02-08 10:25:00|136.01|133.61|137.2|134.8|137.69|135.29|136.01|133.61|0
1644316200000|2022-02-08 10:30:00|137.25|134.85|137.69|135.29|138.05|135.65|137.07|134.67|0
1644316500000|2022-02-08 10:35:00|137.64|135.24|136.36|133.96|138.04|135.64|136.1|133.7|0
1644316800000|2022-02-08 10:40:00|137.61|135.21|137.92|135.52|138.1|135.7|137.34|134.94|0
1644317100000|2022-02-08 10:45:00|138.01|135.61|138.36|135.96|138.36|135.96|137.56|135.16|0
1644317400000|2022-02-08 10:50:00|138.45|136.05|137.51|135.11|138.72|136.32|137.43|135.03|0
1644317700000|2022-02-08 10:55:00|137.47|135.07|137.82|135.42|138|135.6|137.47|135.07|0
1644318000000|2022-02-08 11:00:00|137.91|135.51|137.16|134.76|138.18|135.78|135.97|133.57|0
1644318300000|2022-02-08 11:05:00|137.2|134.8|136.58|134.18|137.91|135.51|136.58|134.18|0
1644318600000|2022-02-08 11:10:00|136.67|134.27|136.32|133.92|136.76|134.36|136.05|133.65|0
1644318900000|2022-02-08 11:15:00|136.4|134|135.87|133.47|136.93|134.53|135.61|133.21|0
1644319200000|2022-02-08 11:20:00|135.96|133.56|135.56|133.16|136.49|134.09|135.26|132.86|0
1644319500000|2022-02-08 11:25:00|135.52|133.12|134.55|132.15|135.52|133.12|133.94|131.54|0
1644319800000|2022-02-08 11:30:00|134.51|132.11|134.9|132.5|135.52|133.12|134.51|132.11|0
1644320100000|2022-02-08 11:35:00|134.81|132.41|133.07|130.67|135.34|132.94|132.98|130.58|0
1644320400000|2022-02-08 11:40:00|133.15|130.75|133.93|131.53|134.85|132.45|133.07|130.67|0
1644320700000|2022-02-08 11:45:00|133.76|131.36|132.71|130.31|133.76|131.36|132.37|129.97|0
1644321000000|2022-02-08 11:50:00|132.8|130.4|132.16|129.76|133.06|130.66|131.55|129.15|0
1644321300000|2022-02-08 11:55:00|132.07|129.67|132.85|130.45|132.85|130.45|131.81|129.41|0
1644321600000|2022-02-08 12:00:00|132.68|130.28|132.83|130.43|133.69|131.29|132.2|129.8|0
1644321900000|2022-02-08 12:05:00|132.91|130.51|134.13|131.73|134.26|131.86|132.65|130.25|0
1644322200000|2022-02-08 12:10:00|134.17|131.77|134.39|131.99|134.65|132.25|133.73|131.33|0
1644322500000|2022-02-08 12:15:00|134.3|131.9|133.3|130.9|134.39|131.99|131.7|129.3|0
1644322800000|2022-02-08 12:20:00|133.34|130.94|131.99|129.59|133.34|130.94|131.52|129.12|0
1644323100000|2022-02-08 12:25:00|132.13|129.73|132.9|130.5|132.99|130.59|131.61|129.21|0
1644323400000|2022-02-08 12:30:00|132.82|130.42|133.29|130.89|133.6|131.2|132.56|130.16|0
1644323700000|2022-02-08 12:35:00|133.25|130.85|134.66|132.26|135.41|133.01|132.9|130.5|0
1644324000000|2022-02-08 12:40:00|134.7|132.3|133.87|131.47|134.7|132.3|133.66|131.26|0
1644324300000|2022-02-08 12:45:00|133.83|131.43|134.35|131.95|134.52|132.12|133.52|131.12|0
1644324600000|2022-02-08 12:50:00|134.44|132.04|134.04|131.64|134.61|132.21|133.39|130.99|0
1644324900000|2022-02-08 12:55:00|134|131.6|135.04|132.64|135.31|132.91|133.74|131.34|0
1644325200000|2022-02-08 13:00:00|134.96|132.56|135.48|133.08|135.92|133.52|134.78|132.38|0
1644325500000|2022-02-08 13:05:00|135.39|132.99|136.53|134.13|137.1|134.7|135.3|132.9|0
1644325800000|2022-02-08 13:10:00|136.44|134.04|136.7|134.3|136.88|134.48|136.22|133.82|0
1644326100000|2022-02-08 13:15:00|136.62|134.22|136.79|134.39|137.14|134.74|136.26|133.86|0
1644326400000|2022-02-08 13:20:00|136.88|134.48|136.44|134.04|137.14|134.74|136.26|133.86|0
1644326700000|2022-02-08 13:25:00|136.35|133.95|135.91|133.51|136.61|134.21|135.91|133.51|0
1644327000000|2022-02-08 13:30:00|135.95|133.55|135.73|133.33|136.26|133.86|135.12|132.72|0
1644327300000|2022-02-08 13:35:00|135.82|133.42|135.42|133.02|136.26|133.86|135.29|132.89|0
1644327600000|2022-02-08 13:40:00|135.47|133.07|134.94|132.54|135.47|133.07|134.63|132.23|0
1644327900000|2022-02-08 13:45:00|135.07|132.67|134.59|132.19|135.07|132.67|134.42|132.02|0
1644328200000|2022-02-08 13:50:00|134.68|132.28|135.37|132.97|135.64|133.24|134.02|131.62|0
1644328500000|2022-02-08 13:55:00|135.2|132.8|135.85|133.45|136.34|133.94|135.11|132.71|0
1644328800000|2022-02-08 14:00:00|135.94|133.54|136.16|133.76|136.55|134.15|135.72|133.32|0
1644329100000|2022-02-08 14:05:00|136.11|133.71|135.58|133.18|136.33|133.93|135.46|133.06|0
1644329400000|2022-02-08 14:10:00|135.63|133.23|135.1|132.7|136.24|133.84|135.1|132.7|0
1644329700000|2022-02-08 14:15:00|135.02|132.62|134.84|132.44|135.1|132.7|134.58|132.18|0
1644330000000|2022-02-08 14:20:00|134.67|132.27|135.54|133.14|135.63|133.23|134.58|132.18|0
1644330300000|2022-02-08 14:25:00|135.62|133.22|135.36|132.96|136.41|134.01|135.1|132.7|0
1644330600000|2022-02-08 14:30:00|135.45|133.05|134.57|132.17|138.18|135.78|134.14|131.74|0
1644330900000|2022-02-08 14:35:00|134.75|132.35|136.85|134.45|137.91|135.51|134.75|132.35|0
1644331200000|2022-02-08 14:40:00|136.76|134.36|134.25|131.85|137.38|134.98|133.46|131.06|0
1644331500000|2022-02-08 14:45:00|134.77|132.37|133.81|131.41|136.48|134.08|133.64|131.24|0
1644331800000|2022-02-08 14:50:00|133.98|131.58|133.72|131.32|135.21|132.81|132.16|129.76|0
1644332100000|2022-02-08 14:55:00|133.98|131.58|133.2|130.8|134.85|132.45|132.85|130.45|0
1644332400000|2022-02-08 15:00:00|132.85|130.45|130.18|127.78|132.85|130.45|129.24|126.84|0
1644332700000|2022-02-08 15:05:00|130.01|127.61|132.89|130.49|133.28|130.88|129.67|127.27|0
1644333000000|2022-02-08 15:10:00|132.71|130.31|133.28|130.88|133.37|130.97|131.72|129.32|0
1644333300000|2022-02-08 15:15:00|133.89|131.49|134.67|132.27|135.99|133.59|133.19|130.79|0
1644333600000|2022-02-08 15:20:00|134.58|132.18|134.67|132.27|135.46|133.06|134.06|131.66|0
1644333900000|2022-02-08 15:25:00|134.58|132.18|132.84|130.44|135.2|132.8|131.8|129.4|0
1644334200000|2022-02-08 15:30:00|132.79|130.39|132.66|130.26|134.06|131.66|132.41|130.01|0
1644334500000|2022-02-08 15:35:00|132.75|130.35|134.31|131.91|135.02|132.62|131.28|128.88|0
1644334800000|2022-02-08 15:40:00|134.23|131.83|134.93|132.53|134.93|132.53|133.09|130.69|0
1644335100000|2022-02-08 15:45:00|134.84|132.44|137.59|135.19|140.5|138.1|134.84|132.44|0
1644335400000|2022-02-08 15:50:00|137.73|135.33|138.71|136.31|139.42|137.02|137.28|134.88|0
1644335700000|2022-02-08 15:55:00|138.44|136.04|138.26|135.86|139.15|136.75|137.99|135.59|0
1644336000000|2022-02-08 16:00:00|138.17|135.77|140.95|138.55|141.13|138.73|138.08|135.68|0
1644336300000|2022-02-08 16:05:00|141.04|138.64|141.22|138.82|141.67|139.27|139.87|137.47|0
1644336600000|2022-02-08 16:10:00|141.13|138.73|142.12|139.72|142.21|139.81|140.31|137.91|0
1644336900000|2022-02-08 16:15:00|142.3|139.9|142.75|140.35|143.21|140.81|141.67|139.27|0
1644337200000|2022-02-08 16:20:00|143.03|140.63|141.66|139.26|143.12|140.72|140.94|138.54|0
1644337500000|2022-02-08 16:25:00|141.75|139.35|142.11|139.71|142.39|139.99|140.94|138.54|0
1644337800000|2022-02-08 16:30:00|142.39|139.99|144.01|141.61|145.72|143.32|142.2|139.8|0
1644338100000|2022-02-08 16:35:00|143.92|141.52|144.75|142.35|144.93|142.53|143.19|140.79|0
1644338400000|2022-02-08 16:40:00|144.79|142.39|144.93|142.53|145.3|142.9|144.24|141.84|0
1644338700000|2022-02-08 16:45:00|145.11|142.71|144.93|142.53|145.85|143.45|144.84|142.44|0
1644339000000|2022-02-08 16:50:00|145.02|142.62|145.2|142.8|145.75|143.35|144.28|141.88|0
1644339300000|2022-02-08 16:55:00|145.29|142.89|145.66|143.26|146.22|143.82|145.2|142.8|0
1644339600000|2022-02-08 17:00:00|145.89|143.49|145.57|143.17|147.05|144.65|145.48|143.08|0
1644339900000|2022-02-08 17:05:00|145.66|143.26|144.28|141.88|145.66|143.26|143.82|141.42|0
1644340200000|2022-02-08 17:10:00|144.37|141.97|144.09|141.69|145.1|142.7|144|141.6|0
1644340500000|2022-02-08 17:15:00|144.18|141.78|144.59|142.19|145.01|142.61|143.54|141.14|0
1644340800000|2022-02-08 17:20:00|144.55|142.15|145.47|143.07|145.93|143.53|144.27|141.87|0
1644341100000|2022-02-08 17:25:00|145.56|143.16|145.74|143.34|145.93|143.53|145.1|142.7|0
1644341400000|2022-02-08 17:30:00|145.83|143.43|147.87|145.47|147.87|145.47|145.83|143.43|0
1644341700000|2022-02-08 17:35:00|147.78|145.38|149.09|146.69|149.46|147.06|147.5|145.1|0
1644342000000|2022-02-08 17:40:00|149.18|146.78|149.09|146.69|150.03|147.63|149.09|146.69|0
1644342300000|2022-02-08 17:45:00|149.18|146.78|148.24|145.84|149.56|147.16|147.96|145.56|0
1644342600000|2022-02-08 17:50:00|148.34|145.94|148.43|146.03|148.9|146.5|148.15|145.75|0
1644342900000|2022-02-08 17:55:00|148.52|146.12|147.59|145.19|148.61|146.21|147.31|144.91|0
1644343200000|2022-02-08 18:00:00|147.49|145.09|147.3|144.9|147.68|145.28|146.66|144.26|0
1644343500000|2022-02-08 18:05:00|147.4|145|146.7|144.3|147.77|145.37|146.47|144.07|0
1644343800000|2022-02-08 18:10:00|146.84|144.44|147.58|145.18|147.67|145.27|146.1|143.7|0
1644344100000|2022-02-08 18:15:00|147.49|145.09|145.91|143.51|147.49|145.09|144.62|142.22|0
1644344400000|2022-02-08 18:20:00|146|143.6|145.26|142.86|146.37|143.97|145.17|142.77|0
1644344700000|2022-02-08 18:25:00|145.17|142.77|144.8|142.4|145.26|142.86|144.06|141.66|0
1644345000000|2022-02-08 18:30:00|144.98|142.58|146.22|143.82|146.46|144.06|144.71|142.31|0
1644345300000|2022-02-08 18:35:00|146.27|143.87|145.44|143.04|147.29|144.89|144.98|142.58|0
1644345600000|2022-02-08 18:40:00|145.35|142.95|144.88|142.48|145.72|143.32|144.42|142.02|0
1644345900000|2022-02-08 18:45:00|144.98|142.58|145.71|143.31|145.71|143.31|144.15|141.75|0
1644346200000|2022-02-08 18:50:00|145.62|143.22|145.06|142.66|145.62|143.22|144.19|141.79|0
1644346500000|2022-02-08 18:55:00|145.16|142.76|146.63|144.23|146.73|144.33|145.06|142.66|0
1644346800000|2022-02-08 19:00:00|146.73|144.33|147.14|144.74|147.19|144.79|146.26|143.86|0
1644347100000|2022-02-08 19:05:00|147.56|145.16|147.23|144.83|148.4|146|147.23|144.83|0
1644347400000|2022-02-08 19:10:00|147.28|144.88|146.91|144.51|147.28|144.88|146.44|144.04|0
1644347700000|2022-02-08 19:15:00|146.81|144.41|145.42|143.02|147.09|144.69|144.96|142.56|0
1644348000000|2022-02-08 19:20:00|145.52|143.12|142.49|140.09|145.52|143.12|142.04|139.64|0
1644348300000|2022-02-08 19:25:00|142.67|140.27|141.49|139.09|142.76|140.36|141.04|138.64|0
1644348600000|2022-02-08 19:30:00|141.4|139|142.85|140.45|142.94|140.54|140.95|138.55|0
1644348900000|2022-02-08 19:35:00|142.94|140.54|139.59|137.19|143.21|140.81|139.23|136.83|0
1644349200000|2022-02-08 19:40:00|139.68|137.28|140.4|138|140.85|138.45|139.32|136.92|0
1644349500000|2022-02-08 19:45:00|140.04|137.64|140.13|137.73|140.85|138.45|138.78|136.38|0
1644349800000|2022-02-08 19:50:00|140.22|137.82|141.75|139.35|141.75|139.35|139.86|137.46|0
1644350100000|2022-02-08 19:55:00|141.7|139.3|140.53|138.13|141.75|139.35|139.9|137.5|0
1644350400000|2022-02-08 20:00:00|140.3|137.9|140.93|138.53|141.48|139.08|138.46|136.06|0
1644350700000|2022-02-08 20:05:00|141.02|138.62|141.84|139.44|142.11|139.71|139.85|137.45|0
1644351000000|2022-02-08 20:10:00|141.93|139.53|146.98|144.58|147.22|144.82|141.75|139.35|0
1644351300000|2022-02-08 20:15:00|146.94|144.54|147.59|145.19|148.33|145.93|146.38|143.98|0
1644351600000|2022-02-08 20:20:00|147.31|144.91|146.51|144.11|147.87|145.47|145.82|143.42|0
1644351900000|2022-02-08 20:25:00|146.75|144.35|145.91|143.51|146.75|144.35|144.81|142.41|0
1644352200000|2022-02-08 20:30:00|146.23|143.83|148.23|145.83|149.08|146.68|145.54|143.14|0
1644352500000|2022-02-08 20:35:00|148.33|145.93|147.49|145.09|148.33|145.93|146.19|143.79|0
1644352800000|2022-02-08 20:40:00|147.39|144.99|147.3|144.9|149.45|147.05|147.3|144.9|0
1644353100000|2022-02-08 20:45:00|147.21|144.81|147.95|145.55|148.88|146.48|146|143.6|0
1644353400000|2022-02-08 20:50:00|148.42|146.02|150.86|148.46|151.33|148.93|146.37|143.97|0
1644353700000|2022-02-08 20:55:00|150.57|148.17|147.63|145.23|155.28|152.88|146.67|144.27|0
1644354000000|2022-02-08 21:00:00|148|145.6|149.5|147.1|149.69|147.29|147.44|145.04|0
1644354300000|2022-02-08 21:05:00|149.59|147.19|150.63|148.23|151.2|148.8|149.5|147.1|0
1644354600000|2022-02-08 21:10:00|150.53|148.13|149.21|146.81|150.91|148.51|149.21|146.81|0
1644354900000|2022-02-08 21:15:00|149.51|146.71|150.07|147.27|150.45|147.65|149.27|146.47|0
1644355200000|2022-02-08 21:20:00|150.12|147.32|150.07|147.27|150.35|147.55|149.97|147.17|0
1644355500000|2022-02-08 21:25:00|150.16|147.36|150.16|147.36|150.26|147.46|149.97|147.17|0
1644355800000|2022-02-08 21:30:00|150.07|147.27|150.25|147.45|150.44|147.64|149.97|147.17|0
1644356100000|2022-02-08 21:35:00|150.16|147.36|150.25|147.45|150.35|147.55|150.06|147.26|0
1644356400000|2022-02-08 21:40:00|150.3|147.5|149.97|147.17|150.3|147.5|149.97|147.17|0
1644356700000|2022-02-08 21:45:00|150.01|147.21|149.97|147.17|150.25|147.45|149.97|147.17|0
1644357000000|2022-02-08 21:50:00|150.06|147.26|149.96|147.16|150.06|147.26|149.96|147.16|0
1644357300000|2022-02-08 21:55:00|150.06|147.26|150.17|147.37|150.2|147.4|149.96|147.16|0
1644357600000|2022-02-08 22:00:00|150.27|147.47|150.13|147.33|150.27|147.47|150.13|147.33|0
1644357900000|2022-02-08 22:05:00|150.11|147.31|149.98|147.18|150.13|147.33|149.98|147.18|0
1644358200000|2022-02-08 22:10:00|150.06|147.26|150.1|147.3|150.1|147.3|149.97|147.17|0
1644358500000|2022-02-08 22:15:00|150.08|147.28|149.92|147.12|150.08|147.28|149.87|147.07|0
1644358800000|2022-02-08 22:20:00|149.91|147.11|149.91|147.11|149.91|147.11|149.91|147.11|0
1644359100000|2022-02-08 22:25:00|149.84|147.04|149.84|147.04|149.92|147.12|149.79|146.99|0
1644359400000|2022-02-08 22:30:00|149.92|147.12|149.85|147.05|149.93|147.13|149.84|147.04|0
1644359700000|2022-02-08 22:35:00|149.78|146.98|149.93|147.13|149.97|147.17|149.78|146.98|0
1644360000000|2022-02-08 22:40:00|149.97|147.17|149.86|147.06|150.01|147.21|149.86|147.06|0
1644360300000|2022-02-08 22:45:00|149.91|147.11|149.86|147.06|149.95|147.15|149.86|147.06|0
1644360600000|2022-02-08 22:50:00|149.87|147.07|149.91|147.11|149.92|147.12|149.84|147.04|0
1644360900000|2022-02-08 22:55:00|149.94|147.14|149.91|147.11|149.95|147.15|149.91|147.11|0
1644361200000|2022-02-08 23:00:00|150.65|147.85|150.79|147.99|150.88|148.08|150.03|147.23|0
1644361500000|2022-02-08 23:05:00|150.88|148.08|151.26|148.46|151.54|148.74|150.88|148.08|0
1644361800000|2022-02-08 23:10:00|151.35|148.55|151.3|148.5|151.64|148.84|151.16|148.36|0
1644362100000|2022-02-08 23:15:00|151.35|148.55|151.25|148.45|151.63|148.83|150.97|148.17|0
1644362400000|2022-02-08 23:20:00|151.35|148.55|152.34|149.54|152.44|149.64|151.35|148.55|0
1644362700000|2022-02-08 23:25:00|152.49|149.69|152.58|149.78|153.25|150.45|152.11|149.31|0
1644363000000|2022-02-08 23:30:00|152.63|149.83|152.29|149.49|152.68|149.88|152.2|149.4|0
1644363300000|2022-02-08 23:35:00|152.39|149.59|151.82|149.02|152.39|149.59|151.72|148.92|0
1644363600000|2022-02-08 23:40:00|151.86|149.06|152.52|149.72|152.67|149.87|151.86|149.06|0
1644363900000|2022-02-08 23:45:00|152.48|149.68|151.91|149.11|152.67|149.87|151.81|149.01|0
1644364200000|2022-02-08 23:50:00|151.95|149.15|152.81|150.01|153.05|150.25|151.81|149.01|0
1644364500000|2022-02-08 23:55:00|152.76|149.96|152.71|149.91|152.76|149.96|152.33|149.53|0
1644364800000|2022-02-09 00:00:00|152.81|150.01|152.57|149.77|152.95|150.15|151.9|149.1|0
1644365100000|2022-02-09 00:05:00|152.66|149.86|152.95|150.15|153.33|150.53|152.66|149.86|0
1644365400000|2022-02-09 00:10:00|153.04|150.24|152.37|149.57|153.04|150.24|152.18|149.38|0
1644365700000|2022-02-09 00:15:00|152.28|149.48|151.94|149.14|152.37|149.57|151.85|149.05|0
1644366000000|2022-02-09 00:20:00|151.99|149.19|151.14|148.34|152.18|149.38|150.95|148.15|0
1644366300000|2022-02-09 00:25:00|151.23|148.43|150.85|148.05|151.42|148.62|150.85|148.05|0
1644366600000|2022-02-09 00:30:00|150.76|147.96|150.75|147.95|150.85|148.05|150.19|147.39|0
1644366900000|2022-02-09 00:35:00|150.66|147.86|150.99|148.19|150.99|148.19|150.56|147.76|0
1644367200000|2022-02-09 00:40:00|151.04|148.24|150.84|148.04|151.04|148.24|150.66|147.86|0
1644367500000|2022-02-09 00:45:00|150.8|148|151.41|148.61|151.46|148.66|150.75|147.95|0
1644367800000|2022-02-09 00:50:00|151.32|148.52|151.31|148.51|151.41|148.61|150.89|148.09|0
1644368100000|2022-02-09 00:55:00|151.22|148.42|150.84|148.04|151.36|148.56|150.7|147.9|0
1644368400000|2022-02-09 01:00:00|150.65|147.85|150.46|147.66|150.74|147.94|149.99|147.19|0
1644368700000|2022-02-09 01:05:00|150.55|147.75|151.21|148.41|151.31|148.51|150.36|147.56|0
1644369000000|2022-02-09 01:10:00|151.31|148.51|151.21|148.41|151.5|148.7|151.12|148.32|0
1644369300000|2022-02-09 01:15:00|151.31|148.51|150.78|147.98|151.5|148.7|150.64|147.84|0
1644369600000|2022-02-09 01:20:00|150.74|147.94|150.74|147.94|150.83|148.03|150.55|147.75|0
1644369900000|2022-02-09 01:25:00|150.73|147.93|151.3|148.5|151.3|148.5|150.73|147.93|0
1644370200000|2022-02-09 01:30:00|151.49|148.69|151.49|148.69|152.15|149.35|151.3|148.5|0
1644370500000|2022-02-09 01:35:00|151.58|148.78|151.96|149.16|152.06|149.26|151.11|148.31|0
1644370800000|2022-02-09 01:40:00|152.01|149.21|152.63|149.83|152.82|150.02|151.87|149.07|0
1644371100000|2022-02-09 01:45:00|152.82|150.02|152.62|149.82|152.82|150.02|152.34|149.54|0
1644371400000|2022-02-09 01:50:00|152.57|149.77|151.58|148.78|152.62|149.82|151.58|148.78|0
1644371700000|2022-02-09 01:55:00|151.62|148.82|151.38|148.58|151.86|149.06|151.38|148.58|0
1644372000000|2022-02-09 02:00:00|151.48|148.68|151.95|149.15|152.24|149.44|151.38|148.58|0
1644372300000|2022-02-09 02:05:00|152|149.2|151.57|148.77|152.05|149.25|151.29|148.49|0
1644372600000|2022-02-09 02:10:00|151.67|148.87|151.52|148.72|151.67|148.87|151.38|148.58|0
1644372900000|2022-02-09 02:15:00|151.47|148.67|151.52|148.72|151.66|148.86|151.47|148.67|0
1644373200000|2022-02-09 02:20:00|151.57|148.77|151.66|148.86|151.66|148.86|151.47|148.67|0
1644373500000|2022-02-09 02:25:00|151.56|148.76|151.28|148.48|151.66|148.86|151.28|148.48|0
1644373800000|2022-02-09 02:30:00|151.09|148.29|150.99|148.19|151.28|148.48|150.71|147.91|0
1644374100000|2022-02-09 02:35:00|150.9|148.1|150.71|147.91|150.9|148.1|150.61|147.81|0
1644374400000|2022-02-09 02:40:00|150.8|148|150.89|148.09|150.99|148.19|150.71|147.91|0
1644374700000|2022-02-09 02:45:00|150.99|148.19|150.89|148.09|151.18|148.38|150.8|148|0
1644375000000|2022-02-09 02:50:00|150.84|148.04|151.17|148.37|151.18|148.38|150.8|148|0
1644375300000|2022-02-09 02:55:00|151.13|148.33|151.36|148.56|151.36|148.56|151.08|148.28|0
1644375600000|2022-02-09 03:00:00|151.41|148.61|151.65|148.85|151.65|148.85|151.36|148.56|0
1644375900000|2022-02-09 03:05:00|151.64|148.84|152.21|149.41|152.31|149.51|151.55|148.75|0
1644376200000|2022-02-09 03:10:00|152.26|149.46|152.12|149.32|152.45|149.65|152.12|149.32|0
1644376500000|2022-02-09 03:15:00|152.07|149.27|152.4|149.6|152.4|149.6|151.97|149.17|0
1644376800000|2022-02-09 03:20:00|152.49|149.69|152.3|149.5|152.59|149.79|152.21|149.41|0
1644377100000|2022-02-09 03:25:00|152.21|149.41|152.4|149.6|152.49|149.69|152.16|149.36|0
1644377400000|2022-02-09 03:30:00|152.49|149.69|154.4|151.6|154.4|151.6|152.4|149.6|0
1644377700000|2022-02-09 03:35:00|154.31|151.51|154.02|151.22|154.4|151.6|153.92|151.12|0
1644378000000|2022-02-09 03:40:00|154.06|151.26|153.92|151.12|154.21|151.41|153.92|151.12|0
1644378300000|2022-02-09 03:45:00|153.87|151.07|154.11|151.31|154.3|151.5|153.82|151.02|0
1644378600000|2022-02-09 03:50:00|154.01|151.21|154.3|151.5|154.3|151.5|153.96|151.16|0
1644378900000|2022-02-09 03:55:00|154.2|151.4|154.01|151.21|154.2|151.4|153.91|151.11|0
1644379200000|2022-02-09 04:00:00|153.91|151.11|154.29|151.49|154.29|151.49|153.91|151.11|0
1644379500000|2022-02-09 04:05:00|154.34|151.54|156.26|153.46|156.26|153.46|154.25|151.45|0
1644379800000|2022-02-09 04:10:00|155.87|153.07|155.24|152.44|155.87|153.07|155|152.2|0
1644380100000|2022-02-09 04:15:00|155.29|152.49|155.48|152.68|155.77|152.97|155.29|152.49|0
1644380400000|2022-02-09 04:20:00|155.58|152.78|155.96|153.16|155.96|153.16|155.43|152.63|0
1644380700000|2022-02-09 04:25:00|155.87|153.07|155.29|152.49|155.87|153.07|155.29|152.49|0
1644381000000|2022-02-09 04:30:00|155.24|152.44|155|152.2|155.29|152.49|155|152.2|0
1644381300000|2022-02-09 04:35:00|154.9|152.1|155.19|152.39|155.19|152.39|154.71|151.91|0
1644381600000|2022-02-09 04:40:00|155.09|152.29|155.38|152.58|155.47|152.67|155.09|152.29|0
1644381900000|2022-02-09 04:45:00|155.33|152.53|155.57|152.77|155.76|152.96|155.28|152.48|0
1644382200000|2022-02-09 04:50:00|155.61|152.81|156.05|153.25|156.05|153.25|155.57|152.77|0
1644382500000|2022-02-09 04:55:00|156.15|153.35|156.53|153.73|156.63|153.83|156.05|153.25|0
1644382800000|2022-02-09 05:00:00|156.63|153.83|156.53|153.73|156.63|153.83|156.14|153.34|0
1644383100000|2022-02-09 05:05:00|156.58|153.78|157.16|154.36|157.16|154.36|156.58|153.78|0
1644383400000|2022-02-09 05:10:00|157.11|154.31|156.33|153.53|157.11|154.31|156.33|153.53|0
1644383700000|2022-02-09 05:15:00|156.43|153.63|156.43|153.63|156.62|153.82|156.28|153.48|0
1644384000000|2022-02-09 05:20:00|156.33|153.53|156.23|153.43|156.52|153.72|156.23|153.43|0
1644384300000|2022-02-09 05:25:00|156.33|153.53|156.52|153.72|156.62|153.82|156.23|153.43|0
1644384600000|2022-02-09 05:30:00|156.42|153.62|156.08|153.28|156.52|153.72|156.04|153.24|0
1644384900000|2022-02-09 05:35:00|156.13|153.33|155.94|153.14|156.23|153.43|155.84|153.04|0
1644385200000|2022-02-09 05:40:00|155.84|153.04|156.61|153.81|156.61|153.81|155.84|153.04|0
1644385500000|2022-02-09 05:45:00|156.71|153.91|156.17|153.37|156.9|154.1|156.08|153.28|0
1644385800000|2022-02-09 05:50:00|156.13|153.33|155.69|152.89|156.41|153.61|155.54|152.74|0
1644386100000|2022-02-09 05:55:00|155.74|152.94|155.35|152.55|156.03|153.23|155.35|152.55|0
1644386400000|2022-02-09 06:00:00|155.4|152.6|155.73|152.93|155.83|153.03|155.4|152.6|0
1644386700000|2022-02-09 06:05:00|155.83|153.03|155.44|152.64|155.83|153.03|155.44|152.64|0
1644387000000|2022-02-09 06:10:00|155.39|152.59|155.15|152.35|155.54|152.74|154.67|151.87|0
1644387300000|2022-02-09 06:15:00|155.1|152.3|155.05|152.25|155.49|152.69|154.96|152.16|0
1644387600000|2022-02-09 06:20:00|155.1|152.3|155.05|152.25|155.24|152.44|154.81|152.01|0
1644387900000|2022-02-09 06:25:00|155.15|152.35|155.24|152.44|155.44|152.64|154.95|152.15|0
1644388200000|2022-02-09 06:30:00|155.15|152.35|155.72|152.92|155.72|152.92|155.15|152.35|0
1644388500000|2022-02-09 06:35:00|155.67|152.87|155.91|153.11|156.2|153.4|155.63|152.83|0
1644388800000|2022-02-09 06:40:00|156.01|153.21|155.62|152.82|156.01|153.21|155.48|152.68|0
1644389100000|2022-02-09 06:45:00|155.57|152.77|154.75|151.95|155.62|152.82|154.75|151.95|0
1644389400000|2022-02-09 06:50:00|154.8|152|155.09|152.29|155.09|152.29|154.51|151.71|0
1644389700000|2022-02-09 06:55:00|155.14|152.34|154.56|151.76|155.18|152.38|154.51|151.71|0
1644390000000|2022-02-09 07:00:00|154.46|151.66|154.65|151.85|155.47|152.67|154.46|151.66|0
1644390300000|2022-02-09 07:05:00|154.56|151.76|154.65|151.85|154.75|151.95|154.22|151.42|0
1644390600000|2022-02-09 07:10:00|154.75|151.95|154.31|151.51|154.98|152.18|154.17|151.37|0
1644390900000|2022-02-09 07:15:00|154.36|151.56|153.25|150.45|154.5|151.7|153.25|150.45|0
1644391200000|2022-02-09 07:20:00|153.02|150.22|154.35|151.55|154.55|151.75|153.02|150.22|0
1644391500000|2022-02-09 07:25:00|154.3|151.5|154.26|151.46|154.74|151.94|153.3|150.5|0
1644391800000|2022-02-09 07:30:00|154.16|151.36|154.64|151.84|154.64|151.84|153.59|150.79|0
1644392100000|2022-02-09 07:35:00|154.59|151.79|152.92|150.12|154.64|151.84|152.63|149.83|0
1644392400000|2022-02-09 07:40:00|152.82|150.02|152.91|150.11|153.11|150.31|151.96|149.16|0
1644392700000|2022-02-09 07:45:00|153.01|150.21|152.91|150.11|153.39|150.59|152.44|149.64|0
1644393000000|2022-02-09 07:50:00|152.72|149.92|153.2|150.4|153.2|150.4|152.43|149.63|0
1644393300000|2022-02-09 07:55:00|153.1|150.3|153.48|150.68|153.48|150.68|153|150.2|0
1644393600000|2022-02-09 08:00:00|153.38|150.58|153.29|150.49|154.24|151.44|153.1|150.3|0
1644393900000|2022-02-09 08:05:00|153.18|150.78|152.99|150.59|153.75|151.35|152.23|149.83|0
1644394200000|2022-02-09 08:10:00|153.23|150.83|153.66|151.26|154.04|151.64|152.65|150.25|0
1644394500000|2022-02-09 08:15:00|153.89|151.49|154.23|151.83|154.71|152.31|153.66|151.26|0
1644394800000|2022-02-09 08:20:00|154.33|151.93|154.27|151.87|154.9|152.5|153.84|151.44|0
1644395100000|2022-02-09 08:25:00|154.18|151.78|153.75|151.35|154.71|152.31|152.84|150.44|0
1644395400000|2022-02-09 08:30:00|153.6|151.2|154.42|152.02|154.51|152.11|152.6|150.2|0
1644395700000|2022-02-09 08:35:00|154.46|152.06|155.47|153.07|155.47|153.07|154.32|151.92|0
1644396000000|2022-02-09 08:40:00|155.37|152.97|156.44|154.04|156.68|154.28|155.37|152.97|0
1644396300000|2022-02-09 08:45:00|156.63|154.23|158.89|156.49|160.9|158.5|156.58|154.18|0
1644396600000|2022-02-09 08:50:00|159.23|156.83|159.52|157.12|160.02|157.62|158.64|156.24|0
1644396900000|2022-02-09 08:55:00|159.47|157.07|158.49|156.09|159.72|157.32|158.45|156.05|0
1644397200000|2022-02-09 09:00:00|158.45|156.05|158.35|155.95|159.13|156.73|158|155.6|0
1644397500000|2022-02-09 09:05:00|158.25|155.85|159.81|157.41|159.91|157.51|158.25|155.85|0
1644397800000|2022-02-09 09:10:00|160.01|157.61|159.96|157.56|160.3|157.9|159.52|157.12|0
1644398100000|2022-02-09 09:15:00|160.01|157.61|160.01|157.61|160.01|157.61|159.03|156.63|0
1644398400000|2022-02-09 09:20:00|160.05|157.65|159.51|157.11|160.15|157.75|159.32|156.92|0
1644398700000|2022-02-09 09:25:00|159.61|157.21|159.02|156.62|159.61|157.21|158.73|156.33|0
1644399000000|2022-02-09 09:30:00|158.92|156.52|159.61|157.21|159.8|157.4|158.73|156.33|0
1644399300000|2022-02-09 09:35:00|159.71|157.31|159.41|157.01|159.9|157.5|159.12|156.72|0
1644399600000|2022-02-09 09:40:00|159.31|156.91|159.31|156.91|160|157.6|159.21|156.81|0
1644399900000|2022-02-09 09:45:00|159.36|156.96|159.06|156.66|159.41|157.01|158.92|156.52|0
1644400200000|2022-02-09 09:50:00|159.11|156.71|158.52|156.12|159.11|156.71|158.43|156.03|0
1644400500000|2022-02-09 09:55:00|158.43|156.03|158.37|155.97|158.96|156.56|158.33|155.93|0
1644400800000|2022-02-09 10:00:00|158.33|155.93|158.76|156.36|159.01|156.61|157.94|155.54|0
1644401100000|2022-02-09 10:05:00|158.81|156.41|159.5|157.1|159.79|157.39|158.66|156.26|0
1644401400000|2022-02-09 10:10:00|159.45|157.05|160.77|158.37|160.87|158.47|159.15|156.75|0
1644401700000|2022-02-09 10:15:00|160.67|158.27|160.82|158.42|160.97|158.57|160.18|157.78|0
1644402000000|2022-02-09 10:20:00|160.77|158.37|160.62|158.22|161.07|158.67|160.62|158.22|0
1644402300000|2022-02-09 10:25:00|160.67|158.27|160.27|157.87|160.67|158.27|160.08|157.68|0
1644402600000|2022-02-09 10:30:00|160.37|157.97|160.17|157.77|160.96|158.56|159.83|157.43|0
1644402900000|2022-02-09 10:35:00|160.12|157.72|159.63|157.23|160.37|157.97|159.49|157.09|0
1644403200000|2022-02-09 10:40:00|159.68|157.28|160.37|157.97|160.57|158.17|159.68|157.28|0
1644403500000|2022-02-09 10:45:00|160.27|157.87|159.97|157.57|160.56|158.16|159.97|157.57|0
1644403800000|2022-02-09 10:50:00|159.78|157.38|160.51|158.11|160.66|158.26|159.78|157.38|0
1644404100000|2022-02-09 10:55:00|160.46|158.06|160.17|157.77|160.66|158.26|159.97|157.57|0
1644404400000|2022-02-09 11:00:00|160.36|157.96|159.48|157.08|160.36|157.96|159.48|157.08|0
1644404700000|2022-02-09 11:05:00|159.57|157.17|159.57|157.17|159.67|157.27|158.79|156.39|0
1644405000000|2022-02-09 11:10:00|159.47|157.07|159.37|156.97|159.87|157.47|159.32|156.92|0
1644405300000|2022-02-09 11:15:00|159.32|156.92|160.06|157.66|160.36|157.96|159.28|156.88|0
1644405600000|2022-02-09 11:20:00|160.16|157.76|159.66|157.26|160.16|157.76|159.61|157.21|0
1644405900000|2022-02-09 11:25:00|159.57|157.17|159.66|157.26|159.76|157.36|159.57|157.17|0
1644406200000|2022-02-09 11:30:00|159.71|157.31|160.05|157.65|160.25|157.85|159.37|156.97|0
1644406500000|2022-02-09 11:35:00|159.9|157.5|159.95|157.55|160|157.6|159.76|157.36|0
1644406800000|2022-02-09 11:40:00|160.05|157.65|160.64|158.24|160.64|158.24|159.76|157.36|0
1644407100000|2022-02-09 11:45:00|160.59|158.19|160.34|157.94|160.64|158.24|160.25|157.85|0
1644407400000|2022-02-09 11:50:00|160.44|158.04|161.03|158.63|161.03|158.63|160.24|157.84|0
1644407700000|2022-02-09 11:55:00|160.93|158.53|161.23|158.83|161.72|159.32|160.74|158.34|0
1644408000000|2022-02-09 12:00:00|161.33|158.93|162.02|159.62|162.41|160.01|160.93|158.53|0
1644408300000|2022-02-09 12:05:00|162.06|159.66|162.61|160.21|162.61|160.21|161.82|159.42|0
1644408600000|2022-02-09 12:10:00|162.71|160.31|162.91|160.51|163.51|161.11|162.71|160.31|0
1644408900000|2022-02-09 12:15:00|162.81|160.41|162.51|160.11|163|160.6|162.31|159.91|0
1644409200000|2022-02-09 12:20:00|162.46|160.06|162.41|160.01|162.7|160.3|162.11|159.71|0
1644409500000|2022-02-09 12:25:00|162.31|159.91|162.31|159.91|162.8|160.4|162.21|159.81|0
1644409800000|2022-02-09 12:30:00|162.5|160.1|162.01|159.61|162.5|160.1|162.01|159.61|0
1644410100000|2022-02-09 12:35:00|162.1|159.7|161.51|159.11|162.3|159.9|161.21|158.81|0
1644410400000|2022-02-09 12:40:00|161.46|159.06|162.2|159.8|162.2|159.8|161.46|159.06|0
1644410700000|2022-02-09 12:45:00|162.1|159.7|162.6|160.2|162.79|160.39|162|159.6|0
1644411000000|2022-02-09 12:50:00|162.5|160.1|162.69|160.29|162.89|160.49|162.3|159.9|0
1644411300000|2022-02-09 12:55:00|162.59|160.19|162.89|160.49|163.59|161.19|162.59|160.19|0
1644411600000|2022-02-09 13:00:00|162.99|160.59|162.69|160.29|163.29|160.89|162.19|159.79|0
1644411900000|2022-02-09 13:05:00|162.59|160.19|163.28|160.88|163.38|160.98|162.59|160.19|0
1644412200000|2022-02-09 13:10:00|163.18|160.78|164.48|162.08|164.78|162.38|163.18|160.78|0
1644412500000|2022-02-09 13:15:00|164.38|161.98|164.38|161.98|164.88|162.48|164.08|161.68|0
1644412800000|2022-02-09 13:20:00|164.28|161.88|164.18|161.78|164.88|162.48|163.88|161.48|0
1644413100000|2022-02-09 13:25:00|164.08|161.68|164.49|162.09|167.32|164.92|163.88|161.48|0
1644413400000|2022-02-09 13:30:00|164.29|161.89|164.29|161.89|164.39|161.99|163.69|161.29|0
1644413700000|2022-02-09 13:35:00|164.24|161.84|163.59|161.19|164.39|161.99|163.59|161.19|0
1644414000000|2022-02-09 13:40:00|163.49|161.09|164.33|161.93|164.59|162.19|163.39|160.99|0
1644414300000|2022-02-09 13:45:00|164.39|161.99|164.28|161.88|164.69|162.29|163.99|161.59|0
1644414600000|2022-02-09 13:50:00|164.33|161.93|164.38|161.98|164.58|162.18|164.23|161.83|0
1644414900000|2022-02-09 13:55:00|164.33|161.93|163.78|161.38|164.58|162.18|163.68|161.28|0
1644415200000|2022-02-09 14:00:00|163.88|161.48|163.88|161.48|164.58|162.18|163.68|161.28|0
1644415500000|2022-02-09 14:05:00|163.98|161.58|164.68|162.28|164.98|162.58|163.78|161.38|0
1644415800000|2022-02-09 14:10:00|164.58|162.18|164.22|161.82|165.08|162.68|164.18|161.78|0
1644416100000|2022-02-09 14:15:00|164.18|161.78|164.37|161.97|164.67|162.27|163.98|161.58|0
1644416400000|2022-02-09 14:20:00|164.42|162.02|164.57|162.17|164.87|162.47|164.07|161.67|0
1644416700000|2022-02-09 14:25:00|164.67|162.27|165.07|162.67|165.27|162.87|164.27|161.87|0
1644417000000|2022-02-09 14:30:00|165.17|162.77|164.46|162.06|167.69|165.29|164.27|161.87|0
1644417300000|2022-02-09 14:35:00|164.51|162.11|166.22|163.82|167.03|164.63|164.01|161.61|0
1644417600000|2022-02-09 14:40:00|166.02|163.62|168.85|166.45|168.85|166.45|165.92|163.52|0
1644417900000|2022-02-09 14:45:00|169.26|166.86|168.55|166.15|169.97|167.57|167.53|165.13|0
1644418200000|2022-02-09 14:50:00|168.44|166.04|167.03|164.63|168.65|166.25|166.12|163.72|0
1644418500000|2022-02-09 14:55:00|166.92|164.52|167.23|164.83|168.14|165.74|165.82|163.42|0
1644418800000|2022-02-09 15:00:00|166.22|163.82|168.34|165.94|168.95|166.55|166.22|163.82|0
1644419100000|2022-02-09 15:05:00|168.24|165.84|169.15|166.75|170.07|167.67|167.22|164.82|0
1644419400000|2022-02-09 15:10:00|169.45|167.05|167.42|165.02|169.86|167.46|166.41|164.01|0
1644419700000|2022-02-09 15:15:00|167.73|165.33|165.91|163.51|168.64|166.24|165.91|163.51|0
1644420000000|2022-02-09 15:20:00|165.81|163.41|166.11|163.71|167.62|165.22|165.31|162.91|0
1644420300000|2022-02-09 15:25:00|166.41|164.01|168.23|165.83|169.45|167.05|166.21|163.81|0
1644420600000|2022-02-09 15:30:00|168.48|166.08|170.98|168.58|171.29|168.89|168.02|165.62|0
1644420900000|2022-02-09 15:35:00|171.08|168.68|169.85|167.45|171.18|168.78|169.75|167.35|0
1644421200000|2022-02-09 15:40:00|169.95|167.55|169.14|166.74|170.97|168.57|168.83|166.43|0
1644421500000|2022-02-09 15:45:00|169.44|167.04|169.64|167.24|170|167.6|168.42|166.02|0
1644421800000|2022-02-09 15:50:00|169.54|167.14|169.74|167.34|170.56|168.16|169.03|166.63|0
1644422100000|2022-02-09 15:55:00|169.84|167.44|172.1|169.7|172.1|169.7|169.74|167.34|0
1644422400000|2022-02-09 16:00:00|172.3|169.9|172.3|169.9|172.92|170.52|171.17|168.77|0
1644422700000|2022-02-09 16:05:00|172.25|169.85|169.94|167.54|172.25|169.85|169.53|167.13|0
1644423000000|2022-02-09 16:10:00|170.04|167.64|168.51|166.11|170.86|168.46|167.8|165.4|0
1644423300000|2022-02-09 16:15:00|168.41|166.01|169.63|167.23|170.14|167.74|168.11|165.71|0
1644423600000|2022-02-09 16:20:00|169.73|167.33|170.24|167.84|170.75|168.35|169.43|167.03|0
1644423900000|2022-02-09 16:25:00|170.34|167.94|169.53|167.13|170.75|168.35|169.53|167.13|0
1644424200000|2022-02-09 16:30:00|169.68|167.28|170.03|167.63|170.14|167.74|168.61|166.21|0
1644424500000|2022-02-09 16:35:00|169.93|167.53|170.13|167.73|170.75|168.35|168.91|166.51|0
1644424800000|2022-02-09 16:40:00|170.03|167.63|169.01|166.61|170.64|168.24|168.6|166.2|0
1644425100000|2022-02-09 16:45:00|168.81|166.41|169.93|167.53|170.13|167.73|168.81|166.41|0
1644425400000|2022-02-09 16:50:00|169.82|167.42|167.38|164.98|170.64|168.24|167.28|164.88|0
1644425700000|2022-02-09 16:55:00|167.28|164.88|168.29|165.89|168.9|166.5|167.08|164.68|0
1644426000000|2022-02-09 17:00:00|168.19|165.79|168.49|166.09|169.31|166.91|167.48|165.08|0
1644426300000|2022-02-09 17:05:00|168.39|165.99|167.78|165.38|168.49|166.09|166.87|164.47|0
1644426600000|2022-02-09 17:10:00|167.88|165.48|168.19|165.79|168.19|165.79|166.37|163.97|0
1644426900000|2022-02-09 17:15:00|168.29|165.89|169|166.6|169.1|166.7|167.78|165.38|0
1644427200000|2022-02-09 17:20:00|168.9|166.5|169.1|166.7|169.61|167.21|168.28|165.88|0
1644427500000|2022-02-09 17:25:00|169.3|166.9|169.91|167.51|170.01|167.61|169.3|166.9|0
1644427800000|2022-02-09 17:30:00|169.5|167.1|168.38|165.98|170.11|167.71|167.98|165.58|0
1644428100000|2022-02-09 17:35:00|168.48|166.08|170.32|167.92|170.52|168.12|168.28|165.88|0
1644428400000|2022-02-09 17:40:00|170.52|168.12|170.82|168.42|171.13|168.73|170.11|167.71|0
1644428700000|2022-02-09 17:45:00|170.93|168.53|170.82|168.42|171.03|168.63|170.21|167.81|0
1644429000000|2022-02-09 17:50:00|170.72|168.32|170.41|168.01|170.72|168.32|169.9|167.5|0
1644429300000|2022-02-09 17:55:00|170.72|168.32|171.43|169.03|171.54|169.14|170.21|167.81|0
1644429600000|2022-02-09 18:00:00|171.33|168.93|171.02|168.62|172.05|169.65|170.82|168.42|0
1644429900000|2022-02-09 18:05:00|170.92|168.52|170.51|168.11|171.28|168.88|170|167.6|0
1644430200000|2022-02-09 18:10:00|170.61|168.21|169.38|166.98|171.02|168.62|169.18|166.78|0
1644430500000|2022-02-09 18:15:00|169.49|167.09|170.3|167.9|170.61|168.21|169.18|166.78|0
1644430800000|2022-02-09 18:20:00|170.4|168|170.2|167.8|171.02|168.62|170.09|167.69|0
1644431100000|2022-02-09 18:25:00|170.3|167.9|171.01|168.61|171.12|168.72|170.09|167.69|0
1644431400000|2022-02-09 18:30:00|170.91|168.51|171.32|168.92|171.73|169.33|170.71|168.31|0
1644431700000|2022-02-09 18:35:00|171.22|168.82|170.29|167.89|171.22|168.82|170.19|167.79|0
1644432000000|2022-02-09 18:40:00|170.24|167.84|171.52|169.12|171.83|169.43|170.09|167.69|0
1644432300000|2022-02-09 18:45:00|171.62|169.22|171.31|168.91|171.83|169.43|171.21|168.81|0
1644432600000|2022-02-09 18:50:00|171.21|168.81|171.52|169.12|171.72|169.32|171|168.6|0
1644432900000|2022-02-09 18:55:00|171.41|169.01|171.72|169.32|171.82|169.42|171|168.6|0
1644433200000|2022-02-09 19:00:00|171.82|169.42|172.44|170.04|172.95|170.55|171.82|169.42|0
1644433500000|2022-02-09 19:05:00|172.54|170.14|173.99|171.59|173.99|171.59|172.33|169.93|0
1644433800000|2022-02-09 19:10:00|173.78|171.38|173.98|171.58|174.4|172|173.36|170.96|0
1644434100000|2022-02-09 19:15:00|174.09|171.69|173.98|171.58|174.5|172.1|173.57|171.17|0
1644434400000|2022-02-09 19:20:00|173.88|171.48|173.77|171.37|174.09|171.69|173.36|170.96|0
1644434700000|2022-02-09 19:25:00|173.88|171.48|174.24|171.84|174.5|172.1|173.77|171.37|0
1644435000000|2022-02-09 19:30:00|174.29|171.89|174.39|171.99|174.5|172.1|173.67|171.27|0
1644435300000|2022-02-09 19:35:00|174.5|172.1|174.96|172.56|175.22|172.82|174.08|171.68|0
1644435600000|2022-02-09 19:40:00|174.91|172.51|174.6|172.2|175.01|172.61|174.18|171.78|0
1644435900000|2022-02-09 19:45:00|174.7|172.3|173.45|171.05|174.8|172.4|173.35|170.95|0
1644436200000|2022-02-09 19:50:00|173.56|171.16|173.24|170.84|174.07|171.67|172.73|170.33|0
1644436500000|2022-02-09 19:55:00|173.14|170.74|171.39|168.99|173.35|170.95|171.18|168.78|0
1644436800000|2022-02-09 20:00:00|171.29|168.89|171.18|168.78|171.59|169.19|169.34|166.94|0
1644437100000|2022-02-09 20:05:00|171.13|168.73|168.83|166.43|171.13|168.73|168.83|166.43|0
1644437400000|2022-02-09 20:10:00|169.44|167.04|169.03|166.63|170.46|168.06|169.03|166.63|0
1644437700000|2022-02-09 20:15:00|168.93|166.53|169.64|167.24|169.64|167.24|167.81|165.41|0
1644438000000|2022-02-09 20:20:00|169.74|167.34|170.66|168.26|170.87|168.47|169.44|167.04|0
1644438300000|2022-02-09 20:25:00|170.56|168.16|172.82|170.42|172.82|170.42|169.33|166.93|0
1644438600000|2022-02-09 20:30:00|172.45|170.05|174.47|172.07|174.58|172.18|172.45|170.05|0
1644438900000|2022-02-09 20:35:00|174.58|172.18|174.26|171.86|175.72|173.32|174.06|171.66|0
1644439200000|2022-02-09 20:40:00|174.37|171.97|172.19|169.79|174.37|171.97|170.45|168.05|0
1644439500000|2022-02-09 20:45:00|172.4|170|173.74|171.34|174.05|171.65|171.32|168.92|0
1644439800000|2022-02-09 20:50:00|173.95|171.55|174.59|172.19|176.9|174.5|172.6|170.2|0
1644440100000|2022-02-09 20:55:00|174.38|171.98|175.21|172.81|175.31|172.91|172.83|170.43|0
1644440400000|2022-02-09 21:00:00|175|172.6|174.06|171.66|175|172.6|173.65|171.25|0
1644440700000|2022-02-09 21:05:00|173.96|171.56|175.1|172.7|175.31|172.91|173.96|171.56|0
1644441000000|2022-02-09 21:10:00|175|172.6|175.72|173.32|175.93|173.53|174.89|172.49|0
1644441300000|2022-02-09 21:15:00|175.82|173.02|176.07|173.27|176.13|173.33|175.71|172.91|0
1644441600000|2022-02-09 21:20:00|176.13|173.33|177.59|174.79|177.59|174.79|176.02|173.22|0
1644441900000|2022-02-09 21:25:00|177.8|175|177.69|174.89|177.9|175.1|177.38|174.58|0
1644442200000|2022-02-09 21:30:00|177.59|174.79|177.27|174.47|177.59|174.79|177.17|174.37|0
1644442500000|2022-02-09 21:35:00|177.38|174.58|177.06|174.26|177.38|174.58|176.96|174.16|0
1644442800000|2022-02-09 21:40:00|176.96|174.16|176.95|174.15|177.27|174.47|176.95|174.15|0
1644443100000|2022-02-09 21:45:00|176.74|173.94|176.22|173.42|176.74|173.94|176.06|173.26|0
1644443400000|2022-02-09 21:50:00|176.01|173.21|176.32|173.52|176.74|173.94|176.01|173.21|0
1644443700000|2022-02-09 21:55:00|176.22|173.42|176.48|173.68|176.58|173.78|176.16|173.36|0
1644444000000|2022-02-09 22:00:00|176.5|173.7|176.47|173.67|176.54|173.74|176.39|173.59|0
1644444300000|2022-02-09 22:05:00|176.49|173.69|176.35|173.55|176.49|173.69|176.35|173.55|0
1644444600000|2022-02-09 22:10:00|176.47|173.67|176.48|173.68|176.49|173.69|176.39|173.59|0
1644444900000|2022-02-09 22:15:00|176.49|173.69|176.32|173.52|176.51|173.71|176.32|173.52|0
1644445200000|2022-02-09 22:20:00|176.31|173.51|176.31|173.51|176.31|173.51|176.27|173.47|0
1644445500000|2022-02-09 22:25:00|176.32|173.52|176.23|173.43|176.34|173.54|176.17|173.37|0
1644445800000|2022-02-09 22:30:00|176.25|173.45|176.29|173.49|176.29|173.49|176.25|173.45|0
1644446100000|2022-02-09 22:35:00|176.3|173.5|176.31|173.51|176.35|173.55|176.3|173.5|0
1644446400000|2022-02-09 22:40:00|176.33|173.53|176.4|173.6|176.41|173.61|176.31|173.51|0
1644446700000|2022-02-09 22:45:00|176.37|173.57|176.37|173.57|176.39|173.59|176.36|173.56|0
1644447000000|2022-02-09 22:50:00|176.36|173.56|176.43|173.63|176.45|173.65|176.36|173.56|0
1644447300000|2022-02-09 22:55:00|176.45|173.65|176.63|173.83|176.63|173.83|176.39|173.59|0
1644447600000|2022-02-09 23:00:00|177.18|174.38|176.56|173.76|177.18|174.38|175.98|173.18|0
1644447900000|2022-02-09 23:05:00|176.51|173.71|176.4|173.6|176.71|173.91|176.24|173.44|0
1644448200000|2022-02-09 23:10:00|176.55|173.75|176.29|173.49|176.71|173.91|176.24|173.44|0
1644448500000|2022-02-09 23:15:00|176.19|173.39|175.72|172.92|176.61|173.81|175.46|172.66|0
1644448800000|2022-02-09 23:20:00|175.67|172.87|175.77|172.97|175.77|172.97|175.25|172.45|0
1644449100000|2022-02-09 23:25:00|175.87|173.07|175.77|172.97|176.29|173.49|175.77|172.97|0
1644449400000|2022-02-09 23:30:00|175.87|173.07|175.14|172.34|175.87|173.07|174.93|172.13|0
1644449700000|2022-02-09 23:35:00|175.04|172.24|175.66|172.86|175.87|173.07|174.98|172.18|0
1644450000000|2022-02-09 23:40:00|175.87|173.07|174.62|171.82|175.87|173.07|174.56|171.76|0
1644450300000|2022-02-09 23:45:00|174.51|171.71|175.18|172.38|175.18|172.38|174.51|171.71|0
1644450600000|2022-02-09 23:50:00|175.13|172.33|174.72|171.92|175.13|172.33|174.3|171.5|0
1644450900000|2022-02-09 23:55:00|174.61|171.81|175.44|172.64|175.55|172.75|174.51|171.71|0
1644451200000|2022-02-10 00:00:00|175.55|172.75|175.39|172.59|175.75|172.95|174.71|171.91|0
1644451500000|2022-02-10 00:05:00|175.44|172.64|174.71|171.91|175.86|173.06|174.3|171.5|0
1644451800000|2022-02-10 00:10:00|174.92|172.12|174.09|171.29|175.02|172.22|173.98|171.18|0
1644452100000|2022-02-10 00:15:00|173.98|171.18|173.47|170.67|174.19|171.39|173.47|170.67|0
1644452400000|2022-02-10 00:20:00|173.52|170.72|174.44|171.64|174.44|171.64|173.47|170.67|0
1644452700000|2022-02-10 00:25:00|174.39|171.59|174.5|171.7|174.5|171.7|174.19|171.39|0
1644453000000|2022-02-10 00:30:00|174.55|171.75|174.18|171.38|174.91|172.11|174.08|171.28|0
1644453300000|2022-02-10 00:35:00|174.13|171.33|174.08|171.28|174.7|171.9|173.98|171.18|0
1644453600000|2022-02-10 00:40:00|174.18|171.38|173.97|171.17|174.39|171.59|173.87|171.07|0
1644453900000|2022-02-10 00:45:00|173.87|171.07|173.35|170.55|174.08|171.28|173.04|170.24|0
1644454200000|2022-02-10 00:50:00|173.25|170.45|172.63|169.83|173.35|170.55|172.63|169.83|0
1644454500000|2022-02-10 00:55:00|172.57|169.77|172.42|169.62|173.14|170.34|172.42|169.62|0
1644454800000|2022-02-10 01:00:00|172.47|169.67|172.21|169.41|172.63|169.83|171.8|169|0
1644455100000|2022-02-10 01:05:00|172.16|169.36|172.31|169.51|172.52|169.72|172.01|169.21|0
1644455400000|2022-02-10 01:10:00|172.26|169.46|172.11|169.31|172.42|169.62|171.59|168.79|0
1644455700000|2022-02-10 01:15:00|172|169.2|171.23|168.43|172.21|169.41|171.18|168.38|0
1644456000000|2022-02-10 01:20:00|171.18|168.38|171.74|168.94|172|169.2|171.18|168.38|0
1644456300000|2022-02-10 01:25:00|171.69|168.89|170.87|168.07|171.9|169.1|170.87|168.07|0
1644456600000|2022-02-10 01:30:00|170.77|167.97|169.95|167.15|170.77|167.97|169.24|166.44|0
1644456900000|2022-02-10 01:35:00|170|167.2|168.63|165.83|170.05|167.25|167.26|164.46|0
1644457200000|2022-02-10 01:40:00|168.73|165.93|169.29|166.49|169.6|166.8|168.73|165.93|0
1644457500000|2022-02-10 01:45:00|169.49|166.69|169.85|167.05|169.85|167.05|169.19|166.39|0
1644457800000|2022-02-10 01:50:00|169.9|167.1|169.29|166.49|170.11|167.31|169.29|166.49|0
1644458100000|2022-02-10 01:55:00|169.23|166.43|169.49|166.69|169.49|166.69|168.98|166.18|0
1644458400000|2022-02-10 02:00:00|169.39|166.59|168.77|165.97|169.59|166.79|168.67|165.87|0
1644458700000|2022-02-10 02:05:00|168.82|166.02|168.77|165.97|169.28|166.48|168.77|165.97|0
1644459000000|2022-02-10 02:10:00|168.87|166.07|168.97|166.17|169.28|166.48|168.67|165.87|0
1644459300000|2022-02-10 02:15:00|168.87|166.07|168.87|166.07|169.28|166.48|168.77|165.97|0
1644459600000|2022-02-10 02:20:00|168.77|165.97|168.66|165.86|168.87|166.07|168.66|165.86|0
1644459900000|2022-02-10 02:25:00|168.05|165.25|168.56|165.76|168.66|165.86|168.05|165.25|0
1644460200000|2022-02-10 02:30:00|168.66|165.86|168.46|165.66|168.66|165.86|168.46|165.66|0
1644460500000|2022-02-10 02:35:00|168.56|165.76|169.47|166.67|169.58|166.78|168.56|165.76|0
1644460800000|2022-02-10 02:40:00|169.37|166.57|169.17|166.37|169.47|166.67|169.11|166.31|0
1644461100000|2022-02-10 02:45:00|169.27|166.47|169.27|166.47|169.57|166.77|169.22|166.42|0
1644461400000|2022-02-10 02:50:00|169.37|166.57|168.96|166.16|169.37|166.57|168.86|166.06|0
1644461700000|2022-02-10 02:55:00|168.86|166.06|168.85|166.05|169.06|166.26|168.75|165.95|0
1644462000000|2022-02-10 03:00:00|168.75|165.95|168.65|165.85|168.96|166.16|168.35|165.55|0
1644462300000|2022-02-10 03:05:00|168.75|165.95|168.24|165.44|168.85|166.05|168.24|165.44|0
1644462600000|2022-02-10 03:10:00|168.34|165.54|168.65|165.85|168.65|165.85|168.24|165.44|0
1644462900000|2022-02-10 03:15:00|168.75|165.95|168.95|166.15|169.05|166.25|168.64|165.84|0
1644463200000|2022-02-10 03:20:00|168.9|166.1|169.25|166.45|169.25|166.45|168.85|166.05|0
1644463500000|2022-02-10 03:25:00|169.2|166.4|169.35|166.55|169.35|166.55|169.05|166.25|0
1644463800000|2022-02-10 03:30:00|169.45|166.65|169.76|166.96|169.86|167.06|169.05|166.25|0
1644464100000|2022-02-10 03:35:00|169.86|167.06|169.96|167.16|169.96|167.16|169.66|166.86|0
1644464400000|2022-02-10 03:40:00|169.91|167.11|169.55|166.75|169.96|167.16|169.55|166.75|0
1644464700000|2022-02-10 03:45:00|169.6|166.8|169.75|166.95|169.86|167.06|169.55|166.75|0
1644465000000|2022-02-10 03:50:00|169.7|166.9|169.49|166.69|169.75|166.95|169.19|166.39|0
1644465300000|2022-02-10 03:55:00|169.55|166.75|169.75|166.95|169.96|167.16|169.55|166.75|0
1644465600000|2022-02-10 04:00:00|169.7|166.9|169.65|166.85|169.95|167.15|169.55|166.75|0
1644465900000|2022-02-10 04:05:00|169.54|166.74|169.64|166.84|169.65|166.85|169.44|166.64|0
1644466200000|2022-02-10 04:10:00|169.59|166.79|169.64|166.84|169.95|167.15|169.59|166.79|0
1644466500000|2022-02-10 04:15:00|169.69|166.89|170.15|167.35|170.2|167.4|169.64|166.84|0
1644466800000|2022-02-10 04:20:00|170.2|167.4|170.25|167.45|170.36|167.56|169.95|167.15|0
1644467100000|2022-02-10 04:25:00|170.35|167.55|170.56|167.76|170.56|167.76|170.25|167.45|0
1644467400000|2022-02-10 04:30:00|170.5|167.7|170.55|167.75|170.56|167.76|170.35|167.55|0
1644467700000|2022-02-10 04:35:00|170.45|167.65|170.45|167.65|170.55|167.75|170.25|167.45|0
1644468000000|2022-02-10 04:40:00|170.5|167.7|170.45|167.65|170.5|167.7|170.24|167.44|0
1644468300000|2022-02-10 04:45:00|170.35|167.55|169.93|167.13|170.35|167.55|169.93|167.13|0
1644468600000|2022-02-10 04:50:00|170.04|167.24|170.24|167.44|170.24|167.44|170.04|167.24|0
1644468900000|2022-02-10 04:55:00|170.34|167.54|170.24|167.44|170.55|167.75|170.24|167.44|0
1644469200000|2022-02-10 05:00:00|170.14|167.34|170.44|167.64|170.54|167.74|170.03|167.23|0
1644469500000|2022-02-10 05:05:00|170.39|167.59|170.92|168.12|171.71|168.91|169.84|167.04|0
1644469800000|2022-02-10 05:10:00|171.02|168.22|170.81|168.01|172.57|169.77|170|167.2|0
1644470100000|2022-02-10 05:15:00|170.71|167.91|170.81|168.01|170.81|168.01|170.6|167.8|0
1644470400000|2022-02-10 05:20:00|170.86|168.06|170.81|168.01|170.91|168.11|170.65|167.85|0
1644470700000|2022-02-10 05:25:00|170.7|167.9|170.5|167.7|170.81|168.01|170.4|167.6|0
1644471000000|2022-02-10 05:30:00|170.6|167.8|170.29|167.49|170.8|168|170.29|167.49|0
1644471300000|2022-02-10 05:35:00|170.34|167.54|170.09|167.29|170.39|167.59|170.09|167.29|0
1644471600000|2022-02-10 05:40:00|169.98|167.18|170.19|167.39|170.29|167.49|169.62|166.82|0
1644471900000|2022-02-10 05:45:00|170.08|167.28|170.33|167.53|170.39|167.59|170.08|167.28|0
1644472200000|2022-02-10 05:50:00|170.39|167.59|169.98|167.18|170.39|167.59|169.98|167.18|0
1644472500000|2022-02-10 05:55:00|170.08|167.28|171.72|168.92|171.72|168.92|170.08|167.28|0
1644472800000|2022-02-10 06:00:00|172.02|169.22|172.54|169.74|172.54|169.74|171.72|168.92|0
1644473100000|2022-02-10 06:05:00|172.59|169.79|171.66|168.86|172.64|169.84|171.66|168.86|0
1644473400000|2022-02-10 06:10:00|171.71|168.91|172.74|169.94|172.74|169.94|171.61|168.81|0
1644473700000|2022-02-10 06:15:00|172.68|169.88|172.43|169.63|172.74|169.94|172.33|169.53|0
1644474000000|2022-02-10 06:20:00|172.37|169.57|173.15|170.35|173.15|170.35|172.32|169.52|0
1644474300000|2022-02-10 06:25:00|173.25|170.45|172.78|169.98|173.25|170.45|172.73|169.93|0
1644474600000|2022-02-10 06:30:00|172.84|170.04|172.94|170.14|173.14|170.34|172.73|169.93|0
1644474900000|2022-02-10 06:35:00|172.99|170.19|173.35|170.55|173.35|170.55|172.83|170.03|0
1644475200000|2022-02-10 06:40:00|173.4|170.6|173.45|170.65|173.66|170.86|173.04|170.24|0
1644475500000|2022-02-10 06:45:00|173.35|170.55|173.03|170.23|173.4|170.6|172.93|170.13|0
1644475800000|2022-02-10 06:50:00|172.98|170.18|172.41|169.61|173.14|170.34|172.41|169.61|0
1644476100000|2022-02-10 06:55:00|172.31|169.51|172.72|169.92|172.82|170.02|172.21|169.41|0
1644476400000|2022-02-10 07:00:00|172.51|169.71|171.79|168.99|172.51|169.71|171.49|168.69|0
1644476700000|2022-02-10 07:05:00|171.84|169.04|171.74|168.94|171.84|169.04|171.28|168.48|0
1644477000000|2022-02-10 07:10:00|171.79|168.99|171.94|169.14|172.2|169.4|171.63|168.83|0
1644477300000|2022-02-10 07:15:00|171.99|169.19|171.68|168.88|172.2|169.4|171.58|168.78|0
1644477600000|2022-02-10 07:20:00|171.79|168.99|172.04|169.24|172.04|169.24|171.63|168.83|0
1644477900000|2022-02-10 07:25:00|171.99|169.19|172.09|169.29|172.2|169.4|171.78|168.98|0
1644478200000|2022-02-10 07:30:00|172.19|169.39|172.4|169.6|172.6|169.8|171.68|168.88|0
1644478500000|2022-02-10 07:35:00|172.3|169.5|172.03|169.23|172.4|169.6|171.83|169.03|0
1644478800000|2022-02-10 07:40:00|172.09|169.29|172.19|169.39|172.19|169.39|171.73|168.93|0
1644479100000|2022-02-10 07:45:00|172.39|169.59|172.6|169.8|172.8|170|172.19|169.39|0
1644479400000|2022-02-10 07:50:00|172.55|169.75|173.01|170.21|173.32|170.52|172.5|169.7|0
1644479700000|2022-02-10 07:55:00|173.11|170.31|173.73|170.93|173.83|171.03|172.8|170|0
1644480000000|2022-02-10 08:00:00|173.78|170.98|173.52|170.72|174.87|172.07|173.11|170.31|0
1644480300000|2022-02-10 08:05:00|173.43|171.03|172.8|170.4|173.53|171.13|172.7|170.3|0
1644480600000|2022-02-10 08:10:00|173.01|170.61|174.56|172.16|174.77|172.37|172.85|170.45|0
1644480900000|2022-02-10 08:15:00|174.51|172.11|172.28|169.88|174.56|172.16|172.18|169.78|0
1644481200000|2022-02-10 08:20:00|172.23|169.83|172.59|170.19|173|170.6|170.95|168.55|0
1644481500000|2022-02-10 08:25:00|172.54|170.14|171.25|168.85|172.69|170.29|170.84|168.44|0
1644481800000|2022-02-10 08:30:00|171.2|168.8|170.89|168.49|171.97|169.57|170.84|168.44|0
1644482100000|2022-02-10 08:35:00|171.05|168.65|171.35|168.95|171.87|169.47|170.74|168.34|0
1644482400000|2022-02-10 08:40:00|171.3|168.9|169.71|167.31|171.66|169.26|169.1|166.7|0
1644482700000|2022-02-10 08:45:00|169.51|167.11|170.02|167.62|170.43|168.03|169.1|166.7|0
1644483000000|2022-02-10 08:50:00|169.91|167.51|169.71|167.31|170.22|167.82|169.5|167.1|0
1644483300000|2022-02-10 08:55:00|169.81|167.41|169.1|166.7|170.12|167.72|168.89|166.49|0
1644483600000|2022-02-10 09:00:00|169.04|166.64|169.52|167.12|169.71|167.31|168.15|165.75|0
1644483900000|2022-02-10 09:05:00|169.57|167.17|169.52|167.12|170.23|167.83|169.47|167.07|0
1644484200000|2022-02-10 09:10:00|169.62|167.22|170.13|167.73|170.44|168.04|169.36|166.96|0
1644484500000|2022-02-10 09:15:00|170.03|167.63|169.62|167.22|170.13|167.73|169.41|167.01|0
1644484800000|2022-02-10 09:20:00|169.72|167.32|169.31|166.91|169.92|167.52|169.11|166.71|0
1644485100000|2022-02-10 09:25:00|169.21|166.81|170.43|168.03|170.43|168.03|169.21|166.81|0
1644485400000|2022-02-10 09:30:00|170.53|168.13|170.33|167.93|170.79|168.39|170.22|167.82|0
1644485700000|2022-02-10 09:35:00|170.43|168.03|169.96|167.56|171.14|168.74|169.92|167.52|0
1644486000000|2022-02-10 09:40:00|169.71|167.31|170.02|167.62|170.12|167.72|169.61|167.21|0
1644486300000|2022-02-10 09:45:00|170.12|167.72|169.4|167|170.12|167.72|168.99|166.59|0
1644486600000|2022-02-10 09:50:00|169.3|166.9|169.91|167.51|170.22|167.82|169.3|166.9|0
1644486900000|2022-02-10 09:55:00|170.01|167.61|169.91|167.51|170.62|168.22|169.81|167.41|0
1644487200000|2022-02-10 10:00:00|169.96|167.56|169.29|166.89|170.32|167.92|168.89|166.49|0
1644487500000|2022-02-10 10:05:00|169.4|167|169.5|167.1|169.5|167.1|168.58|166.18|0
1644487800000|2022-02-10 10:10:00|169.6|167.2|169.9|167.5|170.05|167.65|169.29|166.89|0
1644488100000|2022-02-10 10:15:00|169.95|167.55|170.1|167.7|170.41|168.01|169.9|167.5|0
1644488400000|2022-02-10 10:20:00|170.05|167.65|169.54|167.14|170.1|167.7|169.49|167.09|0
1644488700000|2022-02-10 10:25:00|169.49|167.09|170|167.6|170.1|167.7|169.39|166.99|0
1644489000000|2022-02-10 10:30:00|170.05|167.65|169.89|167.49|170.51|168.11|169.89|167.49|0
1644489300000|2022-02-10 10:35:00|170|167.6|171.02|168.62|171.02|168.62|170|167.6|0
1644489600000|2022-02-10 10:40:00|170.92|168.52|170.91|168.51|171.12|168.72|170.51|168.11|0
1644489900000|2022-02-10 10:45:00|171.02|168.62|171.32|168.92|171.32|168.92|170.71|168.31|0
1644490200000|2022-02-10 10:50:00|171.53|169.13|171.53|169.13|171.78|169.38|171.53|169.13|0
1644490500000|2022-02-10 10:55:00|171.47|169.07|171.73|169.33|171.73|169.33|171.11|168.71|0
1644490800000|2022-02-10 11:00:00|171.83|169.43|171.83|169.43|172.19|169.79|171.63|169.23|0
1644491100000|2022-02-10 11:05:00|171.62|169.22|171.21|168.81|171.88|169.48|170.8|168.4|0
1644491400000|2022-02-10 11:10:00|171.26|168.86|171.83|169.43|172.08|169.68|171.26|168.86|0
1644491700000|2022-02-10 11:15:00|171.72|169.32|171.82|169.42|172.24|169.84|171.62|169.22|0
1644492000000|2022-02-10 11:20:00|171.87|169.47|171.92|169.52|172.23|169.83|171.82|169.42|0
1644492300000|2022-02-10 11:25:00|172.03|169.63|171.82|169.42|172.23|169.83|171.72|169.32|0
1644492600000|2022-02-10 11:30:00|171.77|169.37|171.72|169.32|171.87|169.47|171.41|169.01|0
1644492900000|2022-02-10 11:35:00|171.76|169.36|171.61|169.21|172.23|169.83|171.41|169.01|0
1644493200000|2022-02-10 11:40:00|171.56|169.16|171.2|168.8|171.71|169.31|171.1|168.7|0
1644493500000|2022-02-10 11:45:00|171.1|168.7|170.99|168.59|171.4|169|170.48|168.08|0
1644493800000|2022-02-10 11:50:00|171.09|168.69|170.78|168.38|171.09|168.69|170.17|167.77|0
1644494100000|2022-02-10 11:55:00|170.73|168.33|170.78|168.38|170.88|168.48|170.27|167.87|0
1644494400000|2022-02-10 12:00:00|170.68|168.28|171.5|169.1|171.65|169.25|170.68|168.28|0
1644494700000|2022-02-10 12:05:00|171.55|169.15|172.42|170.02|172.42|170.02|171.55|169.15|0
1644495000000|2022-02-10 12:10:00|172.32|169.92|172.94|170.54|173.14|170.74|172.22|169.82|0
1644495300000|2022-02-10 12:15:00|173.04|170.64|172.83|170.43|173.45|171.05|172.73|170.33|0
1644495600000|2022-02-10 12:20:00|173.45|171.05|173.45|171.05|173.66|171.26|173.24|170.84|0
1644495900000|2022-02-10 12:25:00|173.35|170.95|172.83|170.43|173.4|171|172.67|170.27|0
1644496200000|2022-02-10 12:30:00|172.93|170.53|172.83|170.43|173.03|170.63|172.41|170.01|0
1644496500000|2022-02-10 12:35:00|172.72|170.32|172.82|170.42|173.13|170.73|172.52|170.12|0
1644496800000|2022-02-10 12:40:00|172.72|170.32|172.51|170.11|172.82|170.42|172.41|170.01|0
1644497100000|2022-02-10 12:45:00|172.41|170.01|173.24|170.84|173.34|170.94|172.41|170.01|0
1644497400000|2022-02-10 12:50:00|173.29|170.89|173.55|171.15|173.96|171.56|173.24|170.84|0
1644497700000|2022-02-10 12:55:00|173.65|171.25|173.65|171.25|174.17|171.77|173.13|170.73|0
1644498000000|2022-02-10 13:00:00|173.96|171.56|174.68|172.28|174.79|172.39|173.44|171.04|0
1644498300000|2022-02-10 13:05:00|174.79|172.39|176.66|174.26|176.66|174.26|174.68|172.28|0
1644498600000|2022-02-10 13:10:00|176.55|174.15|174.99|172.59|176.55|174.15|174.89|172.49|0
1644498900000|2022-02-10 13:15:00|174.89|172.49|174.57|172.17|175.3|172.9|174.57|172.17|0
1644499200000|2022-02-10 13:20:00|174.47|172.07|173.95|171.55|174.68|172.28|173.33|170.93|0
1644499500000|2022-02-10 13:25:00|174.05|171.65|173.95|171.55|174.15|171.75|173.27|170.87|0
1644499800000|2022-02-10 13:30:00|174.05|171.65|160.04|157.64|174.05|171.65|157.6|155.2|0
1644500100000|2022-02-10 13:35:00|159.64|157.24|159.58|157.18|162|159.6|157.5|155.1|0
1644500400000|2022-02-10 13:40:00|160.27|157.87|156.74|154.34|160.37|157.97|156.15|153.75|0
1644500700000|2022-02-10 13:45:00|156.35|153.95|154.32|151.92|157.42|155.02|154.12|151.72|0
1644501000000|2022-02-10 13:50:00|154.41|152.01|155.09|152.69|156.25|153.85|153.88|151.48|0
1644501300000|2022-02-10 13:55:00|154.89|152.49|155.18|152.78|156.73|154.33|154.8|152.4|0
1644501600000|2022-02-10 14:00:00|154.99|152.59|149.45|147.05|154.99|152.59|148.98|146.58|0
1644501900000|2022-02-10 14:05:00|149.73|147.33|148.64|146.24|151.15|148.75|145.85|143.45|0
1644502200000|2022-02-10 14:10:00|148.74|146.34|147.47|145.07|149.4|147|146.29|143.89|0
1644502500000|2022-02-10 14:15:00|147.61|145.21|149.02|146.62|149.39|146.99|147.61|145.21|0
1644502800000|2022-02-10 14:20:00|148.92|146.52|148.73|146.33|149.3|146.9|147.79|145.39|0
1644503100000|2022-02-10 14:25:00|148.64|146.24|148.07|145.67|149.77|147.37|147.42|145.02|0
1644503400000|2022-02-10 14:30:00|148.35|145.95|151.76|149.36|152.81|150.41|148.35|145.95|0
1644503700000|2022-02-10 14:35:00|151.85|149.45|158.93|156.53|159.32|156.92|151.38|148.98|0
1644504000000|2022-02-10 14:40:00|159.23|156.83|159.54|157.14|160.92|158.52|158.66|156.26|0
1644504300000|2022-02-10 14:45:00|160.03|157.63|159.54|157.14|160.82|158.42|158.27|155.87|0
1644504600000|2022-02-10 14:50:00|159.74|157.34|162.73|160.33|165.95|163.55|159.34|156.94|0
1644504900000|2022-02-10 14:55:00|162.83|160.43|162.82|160.42|164.33|161.93|162.13|159.73|0
1644505200000|2022-02-10 15:00:00|163.02|160.62|170.12|167.72|170.12|167.72|162.32|159.92|0
1644505500000|2022-02-10 15:05:00|170.02|167.62|168.5|166.1|170.02|167.62|165.96|163.56|0
1644505800000|2022-02-10 15:10:00|168.81|166.41|166.36|163.96|169.42|167.02|165.96|163.56|0
1644506100000|2022-02-10 15:15:00|166.26|163.86|164.54|162.14|166.57|164.17|163.44|161.04|0
1644506400000|2022-02-10 15:20:00|164.34|161.94|164.64|162.24|165.85|163.45|163.14|160.74|0
1644506700000|2022-02-10 15:25:00|164.24|161.84|165.55|163.15|166.06|163.66|163.84|161.44|0
1644507000000|2022-02-10 15:30:00|166.05|163.65|167.52|165.12|169.15|166.75|164.84|162.44|0
1644507300000|2022-02-10 15:35:00|167.82|165.42|172.74|170.34|172.74|170.34|167.01|164.61|0
1644507600000|2022-02-10 15:40:00|172.85|170.45|173.33|170.93|176.06|173.66|172.02|169.62|0
1644507900000|2022-02-10 15:45:00|173.13|170.73|173.39|170.99|173.6|171.2|170.16|167.76|0
1644508200000|2022-02-10 15:50:00|173.18|170.78|166.84|164.44|173.29|170.89|166.14|163.74|0
1644508500000|2022-02-10 15:55:00|166.74|164.34|165.83|163.43|167.05|164.65|164.33|161.93|0
1644508800000|2022-02-10 16:00:00|165.73|163.33|165.95|163.55|167.01|164.61|161.14|158.74|0
1644509100000|2022-02-10 16:05:00|165.65|163.25|166.76|164.36|167.78|165.38|164.95|162.55|0
1644509400000|2022-02-10 16:10:00|166.86|164.46|163.14|160.74|166.86|164.46|163.04|160.64|0
1644509700000|2022-02-10 16:15:00|163.24|160.84|162.99|160.59|165.45|163.05|162.14|159.74|0
1644510000000|2022-02-10 16:20:00|163.14|160.74|164.45|162.05|164.65|162.25|161.1|158.7|0
1644510300000|2022-02-10 16:25:00|164.15|161.75|164.35|161.95|165.25|162.85|163.05|160.65|0
1644510600000|2022-02-10 16:30:00|164.15|161.75|160.27|157.87|164.15|161.75|160.17|157.77|0
1644510900000|2022-02-10 16:35:00|160.17|157.77|162.41|160.01|162.81|160.41|160.17|157.77|0
1644511200000|2022-02-10 16:40:00|162.31|159.91|165.7|163.3|165.7|163.3|162.21|159.81|0
1644511500000|2022-02-10 16:45:00|165.5|163.1|167.65|165.25|170.68|168.28|165.1|162.7|0
1644511800000|2022-02-10 16:50:00|167.55|165.15|167.24|164.84|168.36|165.96|166.84|164.44|0
1644512100000|2022-02-10 16:55:00|167.14|164.74|168.66|166.26|169.07|166.67|167.14|164.74|0
1644512400000|2022-02-10 17:00:00|168.86|166.46|166.73|164.33|168.86|166.46|166.02|163.62|0
1644512700000|2022-02-10 17:05:00|166.33|163.93|167.03|164.63|168.15|165.75|165.92|163.52|0
1644513000000|2022-02-10 17:10:00|166.93|164.53|167.64|165.24|168.15|165.75|166.93|164.53|0
1644513300000|2022-02-10 17:15:00|167.54|165.14|168.35|165.95|168.96|166.56|166.12|163.72|0
1644513600000|2022-02-10 17:20:00|168.14|165.74|168.65|166.25|169.57|167.17|168.04|165.64|0
1644513900000|2022-02-10 17:25:00|168.55|166.15|168.44|166.04|169.06|166.66|168.14|165.74|0
1644514200000|2022-02-10 17:30:00|168.54|166.14|166.01|163.61|169.97|167.57|165.71|163.31|0
1644514500000|2022-02-10 17:35:00|166.52|164.12|168.13|165.73|168.34|165.94|166.42|164.02|0
1644514800000|2022-02-10 17:40:00|168.03|165.63|167.52|165.12|168.64|166.24|166.92|164.52|0
1644515100000|2022-02-10 17:45:00|167.73|165.33|158.47|156.07|167.93|165.53|156.23|153.83|0
1644515400000|2022-02-10 17:50:00|158.37|155.97|157.66|155.26|158.76|156.36|155.07|152.67|0
1644515700000|2022-02-10 17:55:00|157.36|154.96|159.29|156.89|161.31|158.91|156.97|154.57|0
1644516000000|2022-02-10 18:00:00|158.8|156.4|160.61|158.21|160.91|158.51|157.24|154.84|0
1644516300000|2022-02-10 18:05:00|159.88|157.48|160.17|157.77|161.75|159.35|159.29|156.89|0
1644516600000|2022-02-10 18:10:00|160.66|158.26|159.29|156.89|161.15|158.75|158.5|156.1|0
1644516900000|2022-02-10 18:15:00|158.8|156.4|153.38|150.98|158.89|156.49|153|150.6|0
1644517200000|2022-02-10 18:20:00|153.1|150.7|155.27|152.87|155.67|153.27|152.2|149.8|0
1644517500000|2022-02-10 18:25:00|155.17|152.77|151.26|148.86|155.65|153.25|151.26|148.86|0
1644517800000|2022-02-10 18:30:00|151.16|148.76|147.07|144.67|152.58|150.18|147.07|144.67|0
1644518100000|2022-02-10 18:35:00|147.26|144.86|150.18|147.78|150.27|147.87|145.95|143.55|0
1644518400000|2022-02-10 18:40:00|149.99|147.59|151.78|149.38|153.34|150.94|149.71|147.31|0
1644518700000|2022-02-10 18:45:00|151.59|149.19|151.26|148.86|153.01|150.61|150.46|148.06|0
1644519000000|2022-02-10 18:50:00|151.68|149.28|150.83|148.43|152.25|149.85|150.27|147.87|0
1644519300000|2022-02-10 18:55:00|151.11|148.71|153.1|150.7|153.34|150.94|149.8|147.4|0
1644519600000|2022-02-10 19:00:00|153.77|151.37|150.17|147.77|154.44|152.04|150.17|147.77|0
1644519900000|2022-02-10 19:05:00|150.26|147.86|149.98|147.58|150.73|148.33|148.2|145.8|0
1644520200000|2022-02-10 19:10:00|150.45|148.05|148.01|145.61|150.54|148.14|147.45|145.05|0
1644520500000|2022-02-10 19:15:00|147.73|145.33|141.63|139.23|147.92|145.52|141.54|139.14|0
1644520800000|2022-02-10 19:20:00|141.81|139.41|147.19|144.79|147.19|144.79|141.81|139.41|0
1644521100000|2022-02-10 19:25:00|146.82|144.42|149.97|147.57|151.19|148.79|146.82|144.42|0
1644521400000|2022-02-10 19:30:00|149.83|147.43|150.25|147.85|151.47|149.07|149.17|146.77|0
1644521700000|2022-02-10 19:35:00|150.62|148.22|150.9|148.5|153.08|150.68|149.31|146.91|0
1644522000000|2022-02-10 19:40:00|151|148.6|150.34|147.94|153.46|151.06|150.06|147.66|0
1644522300000|2022-02-10 19:45:00|150.62|148.22|148.47|146.07|152.7|150.3|148.47|146.07|0
1644522600000|2022-02-10 19:50:00|149.02|146.62|146.28|143.88|149.49|147.09|145.69|143.29|0
1644522900000|2022-02-10 19:55:00|146.15|143.75|146.24|143.84|147.72|145.32|145.23|142.83|0
1644523200000|2022-02-10 20:00:00|146.61|144.21|146.79|144.39|147.44|145.04|144.03|141.63|0
1644523500000|2022-02-10 20:05:00|147.07|144.67|149.02|146.62|149.2|146.8|146.33|143.93|0
1644523800000|2022-02-10 20:10:00|149.2|146.8|149.3|146.9|150.8|148.4|148.36|145.96|0
1644524100000|2022-02-10 20:15:00|148.83|146.43|147.43|145.03|151.27|148.87|147.06|144.66|0
1644524400000|2022-02-10 20:20:00|147.52|145.12|147.89|145.49|148.83|146.43|145.4|143|0
1644524700000|2022-02-10 20:25:00|147.71|145.31|146.52|144.12|149.22|146.82|146.52|144.12|0
1644525000000|2022-02-10 20:30:00|146.24|143.84|142.31|139.91|146.24|143.84|142.22|139.82|0
1644525300000|2022-02-10 20:35:00|142.4|140|141.94|139.54|143.12|140.72|138.84|136.44|0
1644525600000|2022-02-10 20:40:00|142.21|139.81|139.77|137.37|142.85|140.45|139.05|136.65|0
1644525900000|2022-02-10 20:45:00|139.5|137.1|137.62|135.22|139.77|137.37|135.94|133.54|0
1644526200000|2022-02-10 20:50:00|137.35|134.95|139.58|137.18|141.61|139.21|135.76|133.36|0
1644526500000|2022-02-10 20:55:00|139.94|137.54|142.52|140.12|145.31|142.91|139.85|137.45|0
1644526800000|2022-02-10 21:00:00|143.02|140.62|141.23|138.83|143.2|140.8|140.51|138.11|0
1644527100000|2022-02-10 21:05:00|141.41|139.01|141.86|139.46|142.68|140.28|141.23|138.83|0
1644527400000|2022-02-10 21:10:00|141.68|139.28|140.59|138.19|141.77|139.37|139.69|137.29|0
1644527700000|2022-02-10 21:15:00|140.79|137.99|139.3|136.5|140.79|137.99|139.08|136.28|0
1644528000000|2022-02-10 21:20:00|139.26|136.46|138.36|135.56|139.26|136.46|138.01|135.21|0
1644528300000|2022-02-10 21:25:00|138.19|135.39|139.66|136.86|139.8|137|138.1|135.3|0
1644528600000|2022-02-10 21:30:00|139.98|137.18|139.79|136.99|140.61|137.81|139.35|136.55|0
1644528900000|2022-02-10 21:35:00|139.88|137.08|140.15|137.35|140.56|137.76|139.61|136.81|0
1644529200000|2022-02-10 21:40:00|140.24|137.44|139.34|136.54|140.42|137.62|139.25|136.45|0
1644529500000|2022-02-10 21:45:00|139.52|136.72|140.33|137.53|140.42|137.62|138.98|136.18|0
1644529800000|2022-02-10 21:50:00|140.37|137.57|140.96|138.16|141.05|138.25|139.97|137.17|0
1644530100000|2022-02-10 21:55:00|141.05|138.25|141.64|138.84|141.77|138.97|140.87|138.07|0
1644530400000|2022-02-10 22:00:00|141.61|138.81|141.5|138.7|141.67|138.87|141.11|138.31|0
1644530700000|2022-02-10 22:05:00|141.52|138.72|141.47|138.67|141.52|138.72|141.44|138.64|0
1644531000000|2022-02-10 22:10:00|141.43|138.63|141.4|138.6|141.43|138.63|141.37|138.57|0
1644531300000|2022-02-10 22:15:00|141.41|138.61|141.21|138.41|141.44|138.64|141.2|138.4|0
1644531600000|2022-02-10 22:20:00|141.28|138.48|141.2|138.4|141.28|138.48|141.17|138.37|0
1644531900000|2022-02-10 22:25:00|141.22|138.42|141.2|138.4|141.22|138.42|141.13|138.33|0
1644532200000|2022-02-10 22:30:00|141.18|138.38|141.14|138.34|141.24|138.44|140.94|138.14|0
1644532500000|2022-02-10 22:35:00|141.15|138.35|141.33|138.53|141.42|138.62|141.15|138.35|0
1644532800000|2022-02-10 22:40:00|141.38|138.58|141.28|138.48|141.38|138.58|141.24|138.44|0
1644533100000|2022-02-10 22:45:00|141.26|138.46|141.29|138.49|141.29|138.49|141.14|138.34|0
1644533400000|2022-02-10 22:50:00|141.3|138.5|141.3|138.5|141.39|138.59|141.3|138.5|0
1644533700000|2022-02-10 22:55:00|141.31|138.51|141.09|138.29|141.47|138.67|141.09|138.29|0
1644534000000|2022-02-10 23:00:00|141.38|138.58|140.84|138.04|141.98|139.18|139.94|137.14|0
1644534300000|2022-02-10 23:05:00|140.93|138.13|140.34|137.54|141.75|138.95|140.3|137.5|0
1644534600000|2022-02-10 23:10:00|140.52|137.72|141.66|138.86|141.79|138.99|140.48|137.68|0
1644534900000|2022-02-10 23:15:00|141.75|138.95|142.56|139.76|142.74|139.94|141.47|138.67|0
1644535200000|2022-02-10 23:20:00|142.65|139.85|141.65|138.85|142.65|139.85|141.56|138.76|0
1644535500000|2022-02-10 23:25:00|141.56|138.76|140.11|137.31|141.88|139.08|139.84|137.04|0
1644535800000|2022-02-10 23:30:00|140.02|137.22|139.03|136.23|140.29|137.49|138.68|135.88|0
1644536100000|2022-02-10 23:35:00|139.08|136.28|139.16|136.36|139.43|136.63|138.23|135.43|0
1644536400000|2022-02-10 23:40:00|139.03|136.23|138.76|135.96|139.16|136.36|138.14|135.34|0
1644536700000|2022-02-10 23:45:00|138.85|136.05|139.3|136.5|139.39|136.59|138.58|135.78|0
1644537000000|2022-02-10 23:50:00|139.25|136.45|138.62|135.82|139.57|136.77|138.58|135.78|0
1644537300000|2022-02-10 23:55:00|138.67|135.87|137.95|135.15|138.67|135.87|137.51|134.71|0
1644537600000|2022-02-11 00:00:00|138.08|135.28|136.75|133.95|138.31|135.51|136.75|133.95|0
1644537900000|2022-02-11 00:05:00|136.71|133.91|137.95|135.15|137.95|135.15|136.57|133.77|0
1644538200000|2022-02-11 00:10:00|138.04|135.24|137.01|134.21|138.04|135.24|136.97|134.17|0
1644538500000|2022-02-11 00:15:00|137.06|134.26|136.08|133.28|137.15|134.35|135.82|133.02|0
1644538800000|2022-02-11 00:20:00|136.12|133.32|134.41|131.61|136.35|133.55|134.14|131.34|0
1644539100000|2022-02-11 00:25:00|134.76|131.96|134.62|131.82|135.02|132.22|134.41|131.61|0
1644539400000|2022-02-11 00:30:00|134.49|131.69|135.37|132.57|135.46|132.66|134.49|131.69|0
1644539700000|2022-02-11 00:35:00|135.46|132.66|135.37|132.57|135.72|132.92|135.19|132.39|0
1644540000000|2022-02-11 00:40:00|135.28|132.48|134.93|132.13|135.9|133.1|134.93|132.13|0
1644540300000|2022-02-11 00:45:00|135.01|132.21|135.89|133.09|135.98|133.18|134.84|132.04|0
1644540600000|2022-02-11 00:50:00|135.98|133.18|135.01|132.21|136.07|133.27|135.01|132.21|0
1644540900000|2022-02-11 00:55:00|135.1|132.3|136.2|133.4|136.24|133.44|134.92|132.12|0
1644541200000|2022-02-11 01:00:00|136.07|133.27|135.93|133.13|136.15|133.35|135.18|132.38|0
1644541500000|2022-02-11 01:05:00|135.84|133.04|134.48|131.68|135.84|133.04|134.48|131.68|0
1644541800000|2022-02-11 01:10:00|134.52|131.72|134.65|131.85|134.83|132.03|133.78|130.98|0
1644542100000|2022-02-11 01:15:00|134.74|131.94|136.94|134.14|137.48|134.68|134.74|131.94|0
1644542400000|2022-02-11 01:20:00|137.03|134.23|136.72|133.92|137.48|134.68|136.68|133.88|0
1644542700000|2022-02-11 01:25:00|136.77|133.97|136.98|134.18|137.39|134.59|136.72|133.92|0
1644543000000|2022-02-11 01:30:00|136.94|134.14|137.92|135.12|137.92|135.12|136.41|133.61|0
1644543300000|2022-02-11 01:35:00|138.01|135.21|138.09|135.29|138.27|135.47|137.74|134.94|0
1644543600000|2022-02-11 01:40:00|138.18|135.38|138.22|135.42|138.99|136.19|138.18|135.38|0
1644543900000|2022-02-11 01:45:00|138.18|135.38|137.38|134.58|138.18|135.38|137.38|134.58|0
1644544200000|2022-02-11 01:50:00|137.33|134.53|137.95|135.15|138.27|135.47|137.29|134.49|0
1644544500000|2022-02-11 01:55:00|138.18|135.38|137.2|134.4|138.18|135.38|136.84|134.04|0
1644544800000|2022-02-11 02:00:00|137.15|134.35|136.53|133.73|137.46|134.66|136.53|133.73|0
1644545100000|2022-02-11 02:05:00|136.48|133.68|136.35|133.55|136.79|133.99|136.31|133.51|0
1644545400000|2022-02-11 02:10:00|136.31|133.51|135.42|132.62|136.48|133.68|134.89|132.09|0
1644545700000|2022-02-11 02:15:00|135.33|132.53|134.98|132.18|136.13|133.33|134.89|132.09|0
1644546000000|2022-02-11 02:20:00|134.89|132.09|134.32|131.52|135.51|132.71|134.32|131.52|0
1644546300000|2022-02-11 02:25:00|134.36|131.56|135.42|132.62|135.5|132.7|134.36|131.56|0
1644546600000|2022-02-11 02:30:00|135.5|132.7|135.06|132.26|135.5|132.7|134.54|131.74|0
1644546900000|2022-02-11 02:35:00|134.97|132.17|135.32|132.52|135.46|132.66|134.8|132|0
1644547200000|2022-02-11 02:40:00|135.24|132.44|135.59|132.79|135.68|132.88|134.97|132.17|0
1644547500000|2022-02-11 02:45:00|135.5|132.7|139.69|136.89|139.74|136.94|135.32|132.52|0
1644547800000|2022-02-11 02:50:00|139.65|136.85|139.56|136.76|139.87|137.07|139.16|136.36|0
1644548100000|2022-02-11 02:55:00|139.47|136.67|140.81|138.01|141.03|138.23|139.2|136.4|0
1644548400000|2022-02-11 03:00:00|140.85|138.05|139.47|136.67|140.99|138.19|139.38|136.58|0
1644548700000|2022-02-11 03:05:00|139.51|136.71|138.93|136.13|139.56|136.76|138.4|135.6|0
1644549000000|2022-02-11 03:10:00|139.02|136.22|138.57|135.77|139.02|136.22|138.22|135.42|0
1644549300000|2022-02-11 03:15:00|138.66|135.86|138.84|136.04|139.02|136.22|138.57|135.77|0
1644549600000|2022-02-11 03:20:00|138.79|135.99|138.84|136.04|139.82|137.02|138.79|135.99|0
1644549900000|2022-02-11 03:25:00|138.88|136.08|139.46|136.66|139.46|136.66|138.57|135.77|0
1644550200000|2022-02-11 03:30:00|139.41|136.61|138.52|135.72|139.46|136.66|138.48|135.68|0
1644550500000|2022-02-11 03:35:00|138.56|135.76|137.85|135.05|138.56|135.76|137.41|134.61|0
1644550800000|2022-02-11 03:40:00|137.9|135.1|137.94|135.14|138.03|135.23|137.76|134.96|0
1644551100000|2022-02-11 03:45:00|137.98|135.18|138.74|135.94|138.91|136.11|137.76|134.96|0
1644551400000|2022-02-11 03:50:00|138.83|136.03|139.18|136.38|139.9|137.1|138.83|136.03|0
1644551700000|2022-02-11 03:55:00|139.27|136.47|139.71|136.91|139.71|136.91|139|136.2|0
1644552000000|2022-02-11 04:00:00|139.8|137|139.09|136.29|139.89|137.09|139|136.2|0
1644552300000|2022-02-11 04:05:00|139|136.2|138.64|135.84|139.18|136.38|138.59|135.79|0
1644552600000|2022-02-11 04:10:00|138.55|135.75|138.55|135.75|138.73|135.93|138.28|135.48|0
1644552900000|2022-02-11 04:15:00|138.46|135.66|138.1|135.3|138.46|135.66|137.93|135.13|0
1644553200000|2022-02-11 04:20:00|138.19|135.39|137.84|135.04|138.19|135.39|137.75|134.95|0
1644553500000|2022-02-11 04:25:00|137.88|135.08|137.66|134.86|138.1|135.3|137.66|134.86|0
1644553800000|2022-02-11 04:30:00|137.61|134.81|138.41|135.61|138.5|135.7|136.42|133.62|0
1644554100000|2022-02-11 04:35:00|138.37|135.57|135.91|133.11|138.88|136.08|125.01|122.21|0
1644554400000|2022-02-11 04:40:00|136|133.2|134.55|131.75|136.17|133.37|134.16|131.36|0
1644554700000|2022-02-11 04:45:00|134.6|131.8|134.24|131.44|135.03|132.23|134.07|131.27|0
1644555000000|2022-02-11 04:50:00|134.16|131.36|134.68|131.88|134.94|132.14|133.98|131.18|0
1644555300000|2022-02-11 04:55:00|134.55|131.75|134.94|132.14|135.29|132.49|134.55|131.75|0
1644555600000|2022-02-11 05:00:00|134.76|131.96|134.88|132.08|135.71|132.91|134.27|131.47|0
1644555900000|2022-02-11 05:05:00|134.96|132.16|135.75|132.95|135.84|133.04|134.96|132.16|0
1644556200000|2022-02-11 05:10:00|135.7|132.9|135.66|132.86|135.92|133.12|134.96|132.16|0
1644556500000|2022-02-11 05:15:00|135.57|132.77|135.17|132.37|135.61|132.81|134.96|132.16|0
1644556800000|2022-02-11 05:20:00|135.09|132.29|134.08|131.28|135.09|132.29|133.82|131.02|0
1644557100000|2022-02-11 05:25:00|134.13|131.33|133.69|130.89|134.26|131.46|133.43|130.63|0
1644557400000|2022-02-11 05:30:00|133.65|130.85|132.87|130.07|134.12|131.32|132.78|129.98|0
1644557700000|2022-02-11 05:35:00|132.78|129.98|133.13|130.33|133.13|130.33|132.01|129.21|0
1644558000000|2022-02-11 05:40:00|133.17|130.37|132.99|130.19|133.73|130.93|132.61|129.81|0
1644558300000|2022-02-11 05:45:00|133.12|130.32|132|129.2|133.12|130.32|132|129.2|0
1644558600000|2022-02-11 05:50:00|132.09|129.29|131.83|129.03|132.09|129.29|131.74|128.94|0
1644558900000|2022-02-11 05:55:00|131.74|128.94|133.07|130.27|133.21|130.41|131.74|128.94|0
1644559200000|2022-02-11 06:00:00|133.03|130.23|133.16|130.36|133.2|130.4|132.34|129.54|0
1644559500000|2022-02-11 06:05:00|133.2|130.4|134.33|131.53|134.33|131.53|132.77|129.97|0
1644559800000|2022-02-11 06:10:00|134.16|131.36|134.15|131.35|134.68|131.88|133.85|131.05|0
1644560100000|2022-02-11 06:15:00|134.24|131.44|133.63|130.83|134.41|131.61|133.03|130.23|0
1644560400000|2022-02-11 06:20:00|133.8|131|133.46|130.66|133.8|131|133.2|130.4|0
1644560700000|2022-02-11 06:25:00|133.41|130.61|134.15|131.35|134.19|131.39|133.15|130.35|0
1644561000000|2022-02-11 06:30:00|134.06|131.26|133.28|130.48|134.23|131.43|133.28|130.48|0
1644561300000|2022-02-11 06:35:00|133.23|130.43|133.15|130.35|133.45|130.65|132.67|129.87|0
1644561600000|2022-02-11 06:40:00|133.1|130.3|133.84|131.04|133.88|131.08|131.98|129.18|0
1644561900000|2022-02-11 06:45:00|133.8|131|134.18|131.38|134.49|131.69|133.71|130.91|0
1644562200000|2022-02-11 06:50:00|134.14|131.34|135.01|132.21|135.1|132.3|134.05|131.25|0
1644562500000|2022-02-11 06:55:00|135.1|132.3|135.71|132.91|135.88|133.08|135.1|132.3|0
1644562800000|2022-02-11 07:00:00|135.58|132.78|136.08|133.28|137.2|134.4|135.53|132.73|0
1644563100000|2022-02-11 07:05:00|136.16|133.36|137.8|135|137.98|135.18|136.12|133.32|0
1644563400000|2022-02-11 07:10:00|137.84|135.04|138.6|135.8|138.86|136.06|137.35|134.55|0
1644563700000|2022-02-11 07:15:00|138.55|135.75|136.82|134.02|139.13|136.33|136.82|134.02|0
1644564000000|2022-02-11 07:20:00|136.91|134.11|137.75|134.95|137.75|134.95|135.85|133.05|0
1644564300000|2022-02-11 07:25:00|137.62|134.82|136.99|134.19|137.79|134.99|136.91|134.11|0
1644564600000|2022-02-11 07:30:00|137.08|134.28|136.99|134.19|138.14|135.34|136.82|134.02|0
1644564900000|2022-02-11 07:35:00|136.82|134.02|138.59|135.79|138.68|135.88|136.73|133.93|0
1644565200000|2022-02-11 07:40:00|138.5|135.7|137.92|135.12|138.85|136.05|137.61|134.81|0
1644565500000|2022-02-11 07:45:00|137.87|135.07|137.96|135.16|138.58|135.78|137.52|134.72|0
1644565800000|2022-02-11 07:50:00|137.91|135.11|138.05|135.25|138.67|135.87|137.91|135.11|0
1644566100000|2022-02-11 07:55:00|138.09|135.29|138.31|135.51|138.67|135.87|138.05|135.25|0
1644566400000|2022-02-11 08:00:00|138.67|135.87|139.56|136.76|139.83|137.03|137.16|134.36|0
1644566700000|2022-02-11 08:05:00|139.13|136.73|142.06|139.66|142.06|139.66|136.87|134.47|0
1644567000000|2022-02-11 08:10:00|142.15|139.75|142.24|139.84|143.33|140.93|141.79|139.39|0
1644567300000|2022-02-11 08:15:00|142.33|139.93|141.97|139.57|142.97|140.57|141.11|138.71|0
1644567600000|2022-02-11 08:20:00|141.65|139.25|140.52|138.12|141.92|139.52|139.98|137.58|0
1644567900000|2022-02-11 08:25:00|140.56|138.16|140.61|138.21|140.74|138.34|139.71|137.31|0
1644568200000|2022-02-11 08:30:00|140.88|138.48|140.07|137.67|142.05|139.65|139.98|137.58|0
1644568500000|2022-02-11 08:35:00|139.98|137.58|136.77|134.37|140.38|137.98|136.77|134.37|0
1644568800000|2022-02-11 08:40:00|136.86|134.46|139.6|137.2|139.78|137.38|136.02|133.62|0
1644569100000|2022-02-11 08:45:00|139.42|137.02|138.69|136.29|140.05|137.65|138.52|136.12|0
1644569400000|2022-02-11 08:50:00|138.96|136.56|138.69|136.29|139.94|137.54|138.51|136.11|0
1644569700000|2022-02-11 08:55:00|138.74|136.34|137.23|134.83|139.63|137.23|137.05|134.65|0
1644570000000|2022-02-11 09:00:00|137.18|134.78|138.6|136.2|138.82|136.42|137.09|134.69|0
1644570300000|2022-02-11 09:05:00|138.51|136.11|139.76|137.36|139.8|137.4|137.58|135.18|0
1644570600000|2022-02-11 09:10:00|139.85|137.45|139.85|137.45|139.93|137.53|138.6|136.2|0
1644570900000|2022-02-11 09:15:00|139.67|137.27|140.47|138.07|141.1|138.7|139.58|137.18|0
1644571200000|2022-02-11 09:20:00|140.38|137.98|138.99|136.59|140.42|138.02|138.99|136.59|0
1644571500000|2022-02-11 09:25:00|139.22|136.82|139.21|136.81|139.53|137.13|138.68|136.28|0
1644571800000|2022-02-11 09:30:00|139.13|136.73|137.26|134.86|139.21|136.81|137.26|134.86|0
1644572100000|2022-02-11 09:35:00|137.35|134.95|137.43|135.03|137.52|135.12|136.46|134.06|0
1644572400000|2022-02-11 09:40:00|137.35|134.95|137.12|134.72|137.35|134.95|136.11|133.71|0
1644572700000|2022-02-11 09:45:00|137.17|134.77|136.99|134.59|137.96|135.56|136.9|134.5|0
1644573000000|2022-02-11 09:50:00|137.16|134.76|136.72|134.32|137.43|135.03|135.93|133.53|0
1644573300000|2022-02-11 09:55:00|137.07|134.67|137.38|134.98|137.6|135.2|136.81|134.41|0
1644573600000|2022-02-11 10:00:00|137.34|134.94|138.4|136|138.49|136.09|137.16|134.76|0
1644573900000|2022-02-11 10:05:00|138.26|135.86|138.04|135.64|138.49|136.09|137.69|135.29|0
1644574200000|2022-02-11 10:10:00|138.13|135.73|137.42|135.02|138.4|136|137.42|135.02|0
1644574500000|2022-02-11 10:15:00|137.51|135.11|137.68|135.28|138.4|136|137.51|135.11|0
1644574800000|2022-02-11 10:20:00|137.77|135.37|138.35|135.95|138.57|136.17|137.77|135.37|0
1644575100000|2022-02-11 10:25:00|138.3|135.9|138.34|135.94|138.48|136.08|137.72|135.32|0
1644575400000|2022-02-11 10:30:00|138.39|135.99|138.39|135.99|138.57|136.17|137.68|135.28|0
1644575700000|2022-02-11 10:35:00|138.48|136.08|138.48|136.08|138.57|136.17|138.12|135.72|0
1644576000000|2022-02-11 10:40:00|138.57|136.17|138.65|136.25|139.54|137.14|138.3|135.9|0
1644576300000|2022-02-11 10:45:00|138.78|136.38|138.56|136.16|139.41|137.01|138.21|135.81|0
1644576600000|2022-02-11 10:50:00|138.83|136.43|139.45|137.05|139.63|137.23|138.83|136.43|0
1644576900000|2022-02-11 10:55:00|139.54|137.14|139.72|137.32|140.26|137.86|139.27|136.87|0
1644577200000|2022-02-11 11:00:00|139.81|137.41|138.47|136.07|139.81|137.41|138.38|135.98|0
1644577500000|2022-02-11 11:05:00|138.56|136.16|137.84|135.44|139|136.6|137.8|135.4|0
1644577800000|2022-02-11 11:10:00|137.93|135.53|138.02|135.62|138.64|136.24|137.58|135.18|0
1644578100000|2022-02-11 11:15:00|138.2|135.8|137.75|135.35|139.09|136.69|137.49|135.09|0
1644578400000|2022-02-11 11:20:00|137.79|135.39|137.84|135.44|138.19|135.79|137.48|135.08|0
1644578700000|2022-02-11 11:25:00|137.88|135.48|138.15|135.75|138.28|135.88|136.6|134.2|0
1644579000000|2022-02-11 11:30:00|138.06|135.66|137.48|135.08|138.28|135.88|137.43|135.03|0
1644579300000|2022-02-11 11:35:00|137.39|134.99|138.32|135.92|138.63|136.23|137.17|134.77|0
1644579600000|2022-02-11 11:40:00|138.28|135.88|137.83|135.43|139.08|136.68|137.83|135.43|0
1644579900000|2022-02-11 11:45:00|137.65|135.25|137.3|134.9|138.05|135.65|137.3|134.9|0
1644580200000|2022-02-11 11:50:00|137.65|135.25|137.52|135.12|138.01|135.61|137.03|134.63|0
1644580500000|2022-02-11 11:55:00|137.47|135.07|138|135.6|138.09|135.69|137.38|134.98|0
1644580800000|2022-02-11 12:00:00|138.18|135.78|138.36|135.96|139.34|136.94|138|135.6|0
1644581100000|2022-02-11 12:05:00|138.45|136.05|140.05|137.65|140.5|138.1|138.18|135.78|0
1644581400000|2022-02-11 12:10:00|139.87|137.47|142.3|139.9|142.48|140.08|139.87|137.47|0
1644581700000|2022-02-11 12:15:00|142.48|140.08|142.12|139.72|143.02|140.62|141.76|139.36|0
1644582000000|2022-02-11 12:20:00|142.21|139.81|142.75|140.35|143.43|141.03|142.21|139.81|0
1644582300000|2022-02-11 12:25:00|142.7|140.3|145.53|143.13|145.76|143.36|142.7|140.3|0
1644582600000|2022-02-11 12:30:00|145.3|142.9|143.88|141.48|150.21|147.81|143.88|141.48|0
1644582900000|2022-02-11 12:35:00|143.79|141.39|143.65|141.25|144.15|141.75|143.42|141.02|0
1644583200000|2022-02-11 12:40:00|143.6|141.2|142.23|139.83|144.06|141.66|142.14|139.74|0
1644583500000|2022-02-11 12:45:00|142.33|139.93|141.96|139.56|142.33|139.93|141.51|139.11|0
1644583800000|2022-02-11 12:50:00|142.05|139.65|141.51|139.11|142.05|139.65|141.24|138.84|0
1644584100000|2022-02-11 12:55:00|141.42|139.02|141.96|139.56|142.23|139.83|141.32|138.92|0
1644584400000|2022-02-11 13:00:00|141.87|139.47|144.37|141.97|144.55|142.15|141.23|138.83|0
1644584700000|2022-02-11 13:05:00|144.46|142.06|144.07|141.67|144.8|142.4|142.98|140.58|0
1644585000000|2022-02-11 13:10:00|143.98|141.58|145.72|143.32|145.72|143.32|143.98|141.58|0
1644585300000|2022-02-11 13:15:00|145.71|143.31|146.73|144.33|146.91|144.51|145.16|142.76|0
1644585600000|2022-02-11 13:20:00|146.54|144.14|146.91|144.51|147.65|145.25|146.36|143.96|0
1644585900000|2022-02-11 13:25:00|146.72|144.32|146.26|143.86|146.82|144.42|145.89|143.49|0
1644586200000|2022-02-11 13:30:00|146.17|143.77|146.39|143.99|148.73|146.33|145.93|143.53|0
1644586500000|2022-02-11 13:35:00|146.48|144.08|146.85|144.45|147.03|144.63|146.48|144.08|0
1644586800000|2022-02-11 13:40:00|146.76|144.36|147.68|145.28|148.99|146.59|146.76|144.36|0
1644587100000|2022-02-11 13:45:00|147.59|145.19|148.89|146.49|148.89|146.49|147.12|144.72|0
1644587400000|2022-02-11 13:50:00|148.8|146.4|148.4|146|149.54|147.14|147.47|145.07|0
1644587700000|2022-02-11 13:55:00|148.31|145.91|147.56|145.16|148.4|146|147.47|145.07|0
1644588000000|2022-02-11 14:00:00|147.47|145.07|148.87|146.47|148.87|146.47|147.47|145.07|0
1644588300000|2022-02-11 14:05:00|148.4|146|146.63|144.23|148.4|146|146.63|144.23|0
1644588600000|2022-02-11 14:10:00|146.68|144.28|146.07|143.67|147.19|144.79|145.8|143.4|0
1644588900000|2022-02-11 14:15:00|146.26|143.86|145.7|143.3|146.3|143.9|145.61|143.21|0
1644589200000|2022-02-11 14:20:00|145.61|143.21|144.97|142.57|145.89|143.49|144.51|142.11|0
1644589500000|2022-02-11 14:25:00|145.06|142.66|145.88|143.48|145.89|143.49|145.06|142.66|0
1644589800000|2022-02-11 14:30:00|145.61|143.21|145.79|143.39|149.14|146.74|145.61|143.21|0
1644590100000|2022-02-11 14:35:00|145.15|142.75|145.88|143.48|147.36|144.96|143.86|141.46|0
1644590400000|2022-02-11 14:40:00|146.11|143.71|146.06|143.66|146.9|144.5|144.59|142.19|0
1644590700000|2022-02-11 14:45:00|146.16|143.76|151.96|149.56|153.58|151.18|146.16|143.76|0
1644591000000|2022-02-11 14:50:00|152.05|149.65|150.82|148.42|153.2|150.8|150.16|147.76|0
1644591300000|2022-02-11 14:55:00|150.77|148.37|145|142.6|151.39|148.99|143.85|141.45|0
1644591600000|2022-02-11 15:00:00|145.41|143.01|147.91|145.51|148.57|146.17|144.86|142.46|0
1644591900000|2022-02-11 15:05:00|148.05|145.65|148.38|145.98|150.91|148.51|147.35|144.95|0
1644592200000|2022-02-11 15:10:00|148.19|145.79|144.58|142.18|148.75|146.35|142.57|140.17|0
1644592500000|2022-02-11 15:15:00|144.49|142.09|144.58|142.18|145.04|142.64|141.84|139.44|0
1644592800000|2022-02-11 15:20:00|144.71|142.31|146.97|144.57|147.44|145.04|144.62|142.22|0
1644593100000|2022-02-11 15:25:00|146.79|144.39|146.88|144.48|148.65|146.25|146.33|143.93|0
1644593400000|2022-02-11 15:30:00|147.25|144.85|147.47|145.07|149.96|147.56|146.73|144.33|0
1644593700000|2022-02-11 15:35:00|147.57|145.17|149.89|147.49|150.36|147.96|145.72|143.32|0
1644594000000|2022-02-11 15:40:00|150.03|147.63|149.05|146.65|150.83|148.43|148.86|146.46|0
1644594300000|2022-02-11 15:45:00|149.24|146.84|147.65|145.25|150.36|147.96|147.56|145.16|0
1644594600000|2022-02-11 15:50:00|147.84|145.44|146.82|144.42|148.77|146.37|145.25|142.85|0
1644594900000|2022-02-11 15:55:00|146.54|144.14|145.71|143.31|147.32|144.92|144.52|142.12|0
1644595200000|2022-02-11 16:00:00|145.25|142.85|149.6|147.2|149.79|147.39|144.98|142.58|0
1644595500000|2022-02-11 16:05:00|149.42|147.02|143.78|141.38|149.42|147.02|143.78|141.38|0
1644595800000|2022-02-11 16:10:00|144.06|141.66|143.78|141.38|144.79|142.39|143.05|140.65|0
1644596100000|2022-02-11 16:15:00|143.64|141.24|142.78|140.38|143.96|141.56|141.33|138.93|0
1644596400000|2022-02-11 16:20:00|143.14|140.74|144.51|142.11|144.78|142.38|143.05|140.65|0
1644596700000|2022-02-11 16:25:00|144.42|142.02|142.68|140.28|144.69|142.29|141.69|139.29|0
1644597000000|2022-02-11 16:30:00|142.41|140.01|140.7|138.3|143.96|141.56|140.7|138.3|0
1644597300000|2022-02-11 16:35:00|140.79|138.39|139.26|136.86|141.6|139.2|138.46|136.06|0
1644597600000|2022-02-11 16:40:00|139.22|136.82|139.65|137.25|140.55|138.15|136.69|134.29|0
1644597900000|2022-02-11 16:45:00|139.74|137.34|141.08|138.68|141.98|139.58|139.12|136.72|0
1644598200000|2022-02-11 16:50:00|140.99|138.59|140.9|138.5|142.07|139.67|139.47|137.07|0
1644598500000|2022-02-11 16:55:00|140.99|138.59|142.61|140.21|143.7|141.3|140.99|138.59|0
1644598800000|2022-02-11 17:00:00|142.52|140.12|143.06|140.66|143.61|141.21|141.26|138.86|0
1644599100000|2022-02-11 17:05:00|142.88|140.48|142.43|140.03|143.06|140.66|141.52|139.12|0
1644599400000|2022-02-11 17:10:00|142.7|140.3|143.87|141.47|145.15|142.75|142.24|139.84|0
1644599700000|2022-02-11 17:15:00|144.06|141.66|141.25|138.85|144.06|141.66|140.62|138.22|0
1644600000000|2022-02-11 17:20:00|141.34|138.94|140.89|138.49|141.52|139.12|140.17|137.77|0
1644600300000|2022-02-11 17:25:00|140.71|138.31|142.42|140.02|142.96|140.56|140.44|138.04|0
1644600600000|2022-02-11 17:30:00|142.51|140.11|142.87|140.47|143.82|141.42|141.88|139.48|0
1644600900000|2022-02-11 17:35:00|143.05|140.65|142.32|139.92|143.68|141.28|141.6|139.2|0
1644601200000|2022-02-11 17:40:00|142.6|140.2|141.51|139.11|142.96|140.56|141.15|138.75|0
1644601500000|2022-02-11 17:45:00|141.42|139.02|140.07|137.67|141.42|139.02|139.63|137.23|0
1644601800000|2022-02-11 17:50:00|140.16|137.76|137.41|135.01|140.25|137.85|137.14|134.74|0
1644602100000|2022-02-11 17:55:00|137.49|135.09|138.37|135.97|138.47|136.07|136.91|134.51|0
1644602400000|2022-02-11 18:00:00|138.28|135.88|137.93|135.53|139.35|136.95|137.57|135.17|0
1644602700000|2022-02-11 18:05:00|138.1|135.7|141.4|139|141.94|139.54|137.66|135.26|0
1644603000000|2022-02-11 18:10:00|141.31|138.91|138.65|136.25|141.31|138.91|138.3|135.9|0
1644603300000|2022-02-11 18:15:00|138.74|136.34|138.92|136.52|138.92|136.52|136.79|134.39|0
1644603600000|2022-02-11 18:20:00|138.83|136.43|138.03|135.63|139.01|136.61|137.67|135.27|0
1644603900000|2022-02-11 18:25:00|138.12|135.72|134.16|131.76|138.12|135.72|134.16|131.76|0
1644604200000|2022-02-11 18:30:00|134.25|131.85|130.74|128.34|134.34|131.94|129.26|126.86|0
1644604500000|2022-02-11 18:35:00|130.57|128.17|126.13|123.73|130.57|128.17|124.74|122.34|0
1644604800000|2022-02-11 18:40:00|126.05|123.65|125.42|123.02|128.39|125.99|124.31|121.91|0
1644605100000|2022-02-11 18:45:00|125.05|122.65|127.19|123.83|127.82|124.7|119.17|116.05|0
1644605400000|2022-02-11 18:50:00|127.65|124.29|129.77|126.41|129.9|126.54|124.03|120.67|0
1644605700000|2022-02-11 18:55:00|129.35|125.99|123.16|120.28|129.35|125.99|123.16|119.88|0
1644606000000|2022-02-11 19:00:00|123|120.12|122.92|120.04|125.63|122.75|119.05|116.17|0
1644606300000|2022-02-11 19:05:00|123.12|120.24|122.67|119.79|125.87|122.99|119.69|116.81|0
1644606600000|2022-02-11 19:10:00|123.16|120.28|124.63|121.75|125.21|122.33|121.29|118.41|0
1644606900000|2022-02-11 19:15:00|125|122.12|128.24|125.12|129.89|127.01|124.55|121.67|0
1644607200000|2022-02-11 19:20:00|127.4|124.28|124.75|121.63|128.83|125.71|124.58|121.46|0
1644607500000|2022-02-11 19:25:00|124.34|121.22|122.71|119.59|124.83|121.71|120.11|116.99|0
1644607800000|2022-02-11 19:30:00|122.95|119.83|127.63|124.51|128.97|125.85|122.1|118.98|0
1644608100000|2022-02-11 19:35:00|127.8|124.68|125.12|122.24|127.8|124.68|124.87|121.99|0
1644608400000|2022-02-11 19:40:00|125.03|122.15|123.41|121.01|127.09|124.21|123.32|120.44|0
1644608700000|2022-02-11 19:45:00|123.57|121.17|121.63|119.23|124.38|121.98|120.91|118.51|0
1644609000000|2022-02-11 19:50:00|121.51|119.11|126.52|123.16|126.69|123.33|118.68|115.32|0
1644609300000|2022-02-11 19:55:00|126.77|123.41|122.85|119.49|127.83|124.47|121.44|118.08|0
1644609600000|2022-02-11 20:00:00|122.4|119.04|127.51|124.15|128.68|125.32|122.36|119|0
1644609900000|2022-02-11 20:05:00|127.26|123.9|121.27|117.91|128.13|124.77|120.86|117.5|0
1644610200000|2022-02-11 20:10:00|121.51|118.15|120.7|117.34|122.24|118.88|119.42|116.06|0
1644610500000|2022-02-11 20:15:00|120.54|117.18|118.54|115.66|123.94|120.58|118.22|115.34|0
1644610800000|2022-02-11 20:20:00|118.78|115.9|118.22|115.34|120.22|117.34|117.35|114.47|0
1644611100000|2022-02-11 20:25:00|118.46|115.58|121.26|118.38|121.34|118.46|117.98|115.1|0
1644611400000|2022-02-11 20:30:00|120.86|117.98|120.62|117.74|121.34|118.46|116.96|114.08|0
1644611700000|2022-02-11 20:35:00|120.53|117.65|117.66|114.78|120.81|117.93|117.43|114.55|0
1644612000000|2022-02-11 20:40:00|117.9|115.02|117.19|114.31|118.46|115.58|113.99|111.11|0
1644612300000|2022-02-11 20:45:00|117.35|114.47|123.04|120.16|123.37|120.49|117.11|114.23|0
1644612600000|2022-02-11 20:50:00|122.14|119.26|119.97|117.09|123.53|120.65|119.32|116.44|0
1644612900000|2022-02-11 20:55:00|120.13|117.25|115.71|112.83|122.22|119.34|115.55|112.67|0
1644613200000|2022-02-11 21:00:00|115.47|112.59|116.1|113.22|116.5|113.62|113.99|111.11|0
1644613500000|2022-02-11 21:05:00|115.95|113.07|116.02|113.14|116.58|113.7|115|112.12|0
1644613800000|2022-02-11 21:10:00|116.1|113.22|117.05|114.17|117.21|114.33|115.94|113.06|0
1644825900000|2022-02-14 08:05:00|114.45|111.77|116.62|114.22|117.02|114.62|113.66|111.26|0
1644826200000|2022-02-14 08:10:00|116.42|114.02|114.26|110.9|116.7|114.06|113.09|109.73|0
1644826500000|2022-02-14 08:15:00|114.14|110.78|127.92|124.56|128.08|124.72|112.7|109.34|0
1644826800000|2022-02-14 08:20:00|127.88|124.52|110.88|107.52|127.88|124.52|110.88|107.52|0
1644827100000|2022-02-14 08:25:00|110.91|107.55|107.72|103.88|110.91|107.55|107.72|103.88|0
1644827400000|2022-02-14 08:30:00|107.57|103.73|107.2|103.36|109.22|105.38|106.68|102.84|0
1644827700000|2022-02-14 08:35:00|107.05|103.21|109.6|105.76|114.48|110.64|103.84|100|0
1644828000000|2022-02-14 08:40:00|109.38|105.54|112.55|108.71|112.74|108.9|109.38|105.54|0
1644828300000|2022-02-14 08:45:00|112.66|108.82|110.84|107|113.19|109.35|110.76|106.92|0
1644828600000|2022-02-14 08:50:00|110.91|107.07|109.22|105.38|112.28|108.44|109.07|105.23|0
1644828900000|2022-02-14 08:55:00|109.33|105.49|108.44|104.6|110.68|106.84|107.44|103.6|0
1644829200000|2022-02-14 09:00:00|108.33|104.49|107.03|103.19|108.7|104.86|106.19|102.35|0
1644829500000|2022-02-14 09:05:00|107.07|103.23|108.59|104.75|115.11|111.27|96.72|92.88|0
1644829800000|2022-02-14 09:10:00|108.71|104.87|107|103.16|109|105.16|105.9|102.06|0
1644830100000|2022-02-14 09:15:00|107.3|103.46|109.71|105.87|110.42|106.58|107|103.16|0
1644830400000|2022-02-14 09:20:00|109.67|105.83|111.13|107.29|111.78|107.94|109.56|105.72|0
1644830700000|2022-02-14 09:25:00|111.17|107.33|108.49|104.65|112.01|108.17|108.34|104.5|0
1644831000000|2022-02-14 09:30:00|108.45|104.61|108.08|104.24|109.65|105.81|107.34|103.5|0
1644831300000|2022-02-14 09:35:00|107.93|104.09|106.96|103.12|108.75|104.91|106.45|102.61|0
1644831600000|2022-02-14 09:40:00|106.74|102.9|105.79|101.95|107.11|103.27|105.79|101.95|0
1644831900000|2022-02-14 09:45:00|105.71|101.87|105.97|102.13|107.26|103.42|105.64|101.8|0
1644832200000|2022-02-14 09:50:00|106.15|102.31|105.93|102.09|106.52|102.68|105.01|101.17|0
1644832500000|2022-02-14 09:55:00|106.08|102.24|106.33|102.49|107.08|103.24|105.12|101.28|0
1644832800000|2022-02-14 10:00:00|106.55|102.71|106.14|102.3|106.55|102.71|103.57|99.73|0
1644833100000|2022-02-14 10:05:00|106.11|102.27|108.17|104.33|108.17|104.33|105.85|102.01|0
1644833400000|2022-02-14 10:10:00|108.02|104.18|106.73|102.89|108.35|104.51|106|102.16|0
1644833700000|2022-02-14 10:15:00|106.81|102.97|105.81|101.97|107.1|103.26|105.04|101.2|0
1644834000000|2022-02-14 10:20:00|105.88|102.04|107.1|103.26|107.32|103.48|105.33|101.49|0
1644834300000|2022-02-14 10:25:00|107.18|103.34|106.91|103.07|107.92|104.08|105.88|102.04|0
1644834600000|2022-02-14 10:30:00|106.84|103|106.03|102.19|107.1|103.26|105.99|102.15|0
1644834900000|2022-02-14 10:35:00|106.21|102.37|107.76|103.92|108.14|104.3|105.73|101.89|0
1644835200000|2022-02-14 10:40:00|107.73|103.89|106.69|102.85|108.17|104.33|106.46|102.62|0
1644835500000|2022-02-14 10:45:00|106.65|102.81|109.63|105.79|109.78|105.94|106.65|102.81|0
1644835800000|2022-02-14 10:50:00|109.78|105.94|108.84|105|111.46|107.62|107.7|103.86|0
1644836100000|2022-02-14 10:55:00|108.8|104.96|108.39|104.55|109.25|105.41|108.1|104.26|0
1644836400000|2022-02-14 11:00:00|108.28|104.44|107.28|103.44|108.43|104.59|106.76|102.92|0
1644836700000|2022-02-14 11:05:00|107.31|103.47|107.16|103.32|107.31|103.47|106.57|102.73|0
1644837000000|2022-02-14 11:10:00|107.5|103.66|106.94|103.1|108.17|104.33|106.31|102.47|0
1644837300000|2022-02-14 11:15:00|106.87|103.03|107.57|103.73|107.87|104.03|106.76|102.92|0
1644837600000|2022-02-14 11:20:00|107.49|103.65|107.72|103.88|108.35|104.51|106.94|103.1|0
1644837900000|2022-02-14 11:25:00|107.68|103.84|108.57|104.73|109.36|105.52|107.08|103.24|0
1644838200000|2022-02-14 11:30:00|108.53|104.69|108.08|104.24|109.13|105.29|107.34|103.5|0
1644838500000|2022-02-14 11:35:00|108.16|104.32|109.09|105.25|109.43|105.59|107.6|103.76|0
1644838800000|2022-02-14 11:40:00|108.94|105.1|109.28|105.44|109.35|105.51|108.6|104.76|0
1644839100000|2022-02-14 11:45:00|109.24|105.4|108.83|104.99|109.24|105.4|108.08|104.24|0
1644839400000|2022-02-14 11:50:00|108.6|104.76|109.95|106.11|110.03|106.19|108.45|104.61|0
1644839700000|2022-02-14 11:55:00|109.99|106.15|108.9|105.06|110.25|106.41|108.82|104.98|0
1644840000000|2022-02-14 12:00:00|109.31|105.47|107.63|103.79|109.5|105.66|107.14|103.3|0
1644840300000|2022-02-14 12:05:00|107.66|103.82|107.36|103.52|108.37|104.53|106.81|102.97|0
1644840600000|2022-02-14 12:10:00|107.4|103.56|106.51|102.67|107.55|103.71|106|102.16|0
1644840900000|2022-02-14 12:15:00|106.44|102.6|106.73|102.89|107.18|103.34|106.22|102.38|0
1644841200000|2022-02-14 12:20:00|106.62|102.78|107.62|103.78|107.95|104.11|106.22|102.38|0
1644841500000|2022-02-14 12:25:00|107.7|103.86|108.62|104.78|108.66|104.82|106.95|103.11|0
1644841800000|2022-02-14 12:30:00|108.66|104.82|108.44|104.6|109.86|106.02|108.36|104.52|0
1644842100000|2022-02-14 12:35:00|108.51|104.67|114.29|110.45|114.29|110.45|108.14|104.3|0
1644842400000|2022-02-14 12:40:00|114.56|110.72|116.22|112.38|121.94|118.1|112.68|108.84|0
1644842700000|2022-02-14 12:45:00|116.66|112.82|118.47|114.63|121.36|117.52|116.26|112.42|0
1644843000000|2022-02-14 12:50:00|118.15|114.31|117.05|113.21|119.03|115.19|116.18|112.34|0
1644843300000|2022-02-14 12:55:00|117.12|113.28|117.83|113.99|119.51|115.67|117.12|113.28|0
1644843600000|2022-02-14 13:00:00|117.91|114.07|119.02|115.18|120.55|116.71|117.91|114.07|0
1644843900000|2022-02-14 13:05:00|118.94|115.1|120.3|116.94|120.34|116.98|118.46|114.95|0
1644844200000|2022-02-14 13:10:00|120.14|116.78|116.8|113.44|120.14|116.78|116.72|113.36|0
1644844500000|2022-02-14 13:15:00|116.96|113.6|117.43|114.07|117.79|114.43|116.64|113.28|0
1644844800000|2022-02-14 13:20:00|117.35|113.99|119.21|115.85|119.34|115.98|116.95|113.59|0
1644845100000|2022-02-14 13:25:00|119.02|115.66|119.65|116.29|119.74|116.38|118.54|115.18|0
1644845400000|2022-02-14 13:30:00|119.49|116.13|116.4|113.04|119.73|116.37|116.4|113.04|0
1644845700000|2022-02-14 13:35:00|116.36|113|117.11|113.75|117.58|114.22|115.61|112.25|0
1644846000000|2022-02-14 13:40:00|117.26|113.9|113.62|110.26|117.34|113.98|113.51|110.15|0
1644846300000|2022-02-14 13:45:00|113.51|110.15|112.35|108.99|114.63|111.27|112.35|108.99|0
1644846600000|2022-02-14 13:50:00|112.43|109.07|115.68|112.32|115.84|112.48|112.43|109.07|0
1644846900000|2022-02-14 13:55:00|115.76|112.4|114.2|110.84|117.1|113.74|114.2|110.84|0
1644847200000|2022-02-14 14:00:00|114.28|110.92|115.68|112.32|115.76|112.4|113.46|110.1|0
1644847500000|2022-02-14 14:05:00|115.52|112.16|115.95|112.59|116.47|113.11|115.37|112.01|0
1644847800000|2022-02-14 14:10:00|116.07|112.71|118.36|115|118.52|115.16|115.95|112.59|0
1644848100000|2022-02-14 14:15:00|118.28|114.92|117.6|114.24|118.6|115.24|117.17|113.81|0
1644848400000|2022-02-14 14:20:00|117.65|114.29|117.17|113.81|117.92|114.56|116.77|113.41|0
1644848700000|2022-02-14 14:25:00|116.7|113.34|115.83|112.47|116.85|113.49|115.67|112.31|0
1644849000000|2022-02-14 14:30:00|115.91|112.55|116.22|112.86|119.23|115.87|113.49|110.13|0
1644849300000|2022-02-14 14:35:00|116.53|113.17|115.98|112.62|117.91|114.55|115.36|112|0
1644849600000|2022-02-14 14:40:00|115.94|112.58|116.29|112.93|119.55|116.19|115.59|112.23|0
1644849900000|2022-02-14 14:45:00|116.22|112.86|117.16|113.8|117.56|114.2|112.87|109.51|0
1644850200000|2022-02-14 14:50:00|117.08|113.72|119.46|116.1|119.98|116.62|116.45|113.09|0
1644850500000|2022-02-14 14:55:00|119.58|116.22|115.98|112.62|119.62|116.26|115.58|112.22|0
1644850800000|2022-02-14 15:00:00|116.41|113.05|112.13|108.77|116.41|113.05|110.32|106.96|0
1644851100000|2022-02-14 15:05:00|112.67|109.31|113.82|110.46|113.82|110.46|111.68|108.32|0
1644851400000|2022-02-14 15:10:00|113.51|110.15|115.6|112.24|118.51|115.15|113.51|110.15|0
1644851700000|2022-02-14 15:15:00|115.45|112.09|113.2|109.84|115.99|112.63|110.38|107.02|0
1644852000000|2022-02-14 15:20:00|113.35|109.99|114.1|110.74|114.25|110.89|106.99|103.63|0
1644852300000|2022-02-14 15:25:00|113.79|110.43|112.94|109.58|114.1|110.74|111.18|107.82|0
1644852600000|2022-02-14 15:30:00|112.86|109.5|111.06|107.7|114.25|110.89|108.53|105.17|0
1644852900000|2022-02-14 15:35:00|110.72|107.36|110.83|107.47|111.55|108.19|109.62|106.26|0
1644853200000|2022-02-14 15:40:00|111.06|107.7|112.5|109.14|113.42|110.06|110.53|107.17|0
1644853500000|2022-02-14 15:45:00|112.2|108.84|113.88|110.52|114.5|111.14|111.81|108.45|0
1644853800000|2022-02-14 15:50:00|113.81|110.45|111.05|107.93|114.62|111.26|109.91|106.79|0
1644854100000|2022-02-14 15:55:00|110.9|107.78|109.38|106.26|112.5|109.38|109.08|105.96|0
1644854400000|2022-02-14 16:00:00|109.53|106.41|111.66|108.54|112.12|109|108.93|105.81|0
1644854700000|2022-02-14 16:05:00|111.5|108.38|110.25|107.13|111.85|108.73|109.53|106.41|0
1644855000000|2022-02-14 16:10:00|110.4|107.28|109.15|106.03|111.08|107.96|108.93|105.81|0
1644855300000|2022-02-14 16:15:00|109.38|106.26|113.73|110.61|113.96|110.84|108.96|105.84|0
1644855600000|2022-02-14 16:20:00|113.65|110.53|114.19|111.07|114.66|111.54|112.72|109.6|0
1644855900000|2022-02-14 16:25:00|114.35|111.23|115.36|112.24|116.54|113.42|113.65|110.53|0
1644856200000|2022-02-14 16:30:00|117.46|114.34|115.57|112.45|117.69|114.57|113.36|110.24|0
1644856500000|2022-02-14 16:35:00|115.26|112.14|114.13|111.01|116.2|113.08|113.2|110.08|0
1644856800000|2022-02-14 16:40:00|114.21|111.09|115.06|111.94|115.93|112.81|114.01|110.89|0
1644857100000|2022-02-14 16:45:00|115.1|111.98|117.11|113.99|117.11|113.99|115.1|111.98|0
1644857400000|2022-02-14 16:50:00|117.26|114.14|114.2|111.08|117.42|114.3|113.93|110.81|0
1644857700000|2022-02-14 16:55:00|114.39|111.27|116.08|112.96|116.31|113.19|113.97|110.85|0
1644858000000|2022-02-14 17:00:00|116|112.88|115.92|112.8|117.38|114.26|114.98|111.86|0
1644858300000|2022-02-14 17:05:00|115.96|112.84|114.59|111.47|116.15|113.03|114.27|111.15|0
1644858600000|2022-02-14 17:10:00|114.78|111.66|115.44|112.32|115.91|112.79|114.51|111.39|0
1644858900000|2022-02-14 17:15:00|115.76|112.64|115.6|112.48|116.7|113.58|115.05|111.93|0
1644859200000|2022-02-14 17:20:00|115.52|112.4|116.3|113.18|116.78|113.66|115.36|112.24|0
1644859500000|2022-02-14 17:25:00|116.46|113.34|118.17|115.05|118.17|115.05|115.58|112.46|0
1644859800000|2022-02-14 17:30:00|118.25|115.13|118.25|115.13|119.93|116.81|117.89|114.77|0
1644860100000|2022-02-14 17:35:00|118.44|115.32|117.53|114.41|118.65|115.53|116.82|113.7|0
1644860400000|2022-02-14 17:40:00|117.45|114.33|118.88|115.76|119.52|116.4|117.45|114.33|0
1644860700000|2022-02-14 17:45:00|118.72|115.6|119.84|116.72|119.92|116.8|118.08|114.96|0
1644861000000|2022-02-14 17:50:00|119.68|116.56|119.76|116.64|120.08|116.96|118.72|115.6|0
1644861300000|2022-02-14 17:55:00|119.52|116.4|118.16|115.04|119.52|116.4|117.56|114.44|0
1644861600000|2022-02-14 18:00:00|118.24|115.12|118.48|115.36|118.88|115.76|117.2|114.08|0
1644861900000|2022-02-14 18:05:00|118.55|115.43|118.59|116.19|120.4|117.28|118.51|115.43|0
1644862200000|2022-02-14 18:10:00|118.63|116.23|117.71|115.31|119.11|116.71|117.55|115.15|0
1644862500000|2022-02-14 18:15:00|117.79|115.39|118.03|115.63|118.27|115.87|117.24|114.84|0
1644862800000|2022-02-14 18:20:00|118.31|115.91|114.63|112.23|118.31|115.91|114.17|111.77|0
1644863100000|2022-02-14 18:25:00|114.48|112.08|114.79|112.39|115.26|112.86|114.32|111.92|0
1644863400000|2022-02-14 18:30:00|114.63|112.23|113.15|110.75|115.02|112.62|111.8|109.4|0
1644863700000|2022-02-14 18:35:00|113.38|110.98|113.46|111.06|114.32|111.92|112.69|110.29|0
1644864000000|2022-02-14 18:40:00|113.38|110.98|112.76|110.36|113.61|111.21|111.76|109.36|0
1644864300000|2022-02-14 18:45:00|112.53|110.13|110.31|107.91|113.22|110.82|109.7|107.3|0
1644864600000|2022-02-14 18:50:00|110.08|107.68|106.2|103.8|110.08|107.68|102.53|100.13|0
1644864900000|2022-02-14 18:55:00|106.46|104.06|105.24|102.84|108.17|105.77|105.21|102.81|0
1644865200000|2022-02-14 19:00:00|105.28|102.88|104.62|102.22|106.75|104.35|104.4|102|0
1644865500000|2022-02-14 19:05:00|104.54|102.14|103.89|101.49|105.49|103.09|102.58|100.18|0
1644865800000|2022-02-14 19:10:00|104.03|101.63|106.07|102.95|106.66|103.54|103.02|100.62|0
1644866100000|2022-02-14 19:15:00|105.67|102.55|105.34|102.22|106|102.88|104.17|101.05|0
1644866400000|2022-02-14 19:20:00|105.56|102.44|105.19|102.07|106.96|103.84|104.97|101.85|0
1644866700000|2022-02-14 19:25:00|105.12|102|109.64|106.52|112.6|109.48|103.88|100.76|0
1644867000000|2022-02-14 19:30:00|109.57|106.45|110.51|107.39|111|107.88|106.58|103.46|0
1644867300000|2022-02-14 19:35:00|110.47|107.35|110.01|106.89|111.53|108.41|108.66|105.54|0
1644867600000|2022-02-14 19:40:00|110.17|107.05|109.49|106.37|112.06|108.94|108.89|105.77|0
1644867900000|2022-02-14 19:45:00|109.33|106.21|108.96|105.84|110.77|107.65|107.76|104.64|0
1644868200000|2022-02-14 19:50:00|108.51|105.39|110.65|107.53|113.44|110.32|108.51|105.39|0
1644868500000|2022-02-14 19:55:00|110.99|107.87|111.18|108.06|111.91|108.79|109.71|106.59|0
1644868800000|2022-02-14 20:00:00|111.07|107.95|107.73|104.61|112.61|109.49|107.14|104.02|0
1644869100000|2022-02-14 20:05:00|107.58|104.46|108.18|105.06|108.86|105.74|104.65|101.53|0
1644869400000|2022-02-14 20:10:00|107.81|104.69|109.92|106.8|110.3|107.18|106.24|103.12|0
1644869700000|2022-02-14 20:15:00|109.61|106.49|107.43|104.31|110.15|107.03|106.98|103.86|0
1644870000000|2022-02-14 20:20:00|107.5|104.38|110.68|107.56|112.37|109.25|106.01|102.89|0
1644870300000|2022-02-14 20:25:00|110.6|107.48|109.46|106.34|111.29|108.17|108.85|105.73|0
1644870600000|2022-02-14 20:30:00|109.53|106.41|113.29|110.17|113.68|110.56|109|105.88|0
1644870900000|2022-02-14 20:35:00|113.37|110.25|112.14|109.02|115.88|112.76|111.48|108.36|0
1644871200000|2022-02-14 20:40:00|112.25|109.13|113.02|109.9|113.02|109.9|110.6|107.48|0
1644871500000|2022-02-14 20:45:00|113.26|110.14|113.26|110.14|114.82|111.7|109.42|106.3|0
1644871800000|2022-02-14 20:50:00|111.4|108.28|111.94|108.82|112.02|108.9|109.8|106.68|0
1644872100000|2022-02-14 20:55:00|111.86|108.74|110.86|107.74|113.64|110.52|110.48|107.36|0
1644872400000|2022-02-14 21:00:00|111.09|107.97|112.09|108.97|112.32|109.2|110.86|107.74|0
1644872700000|2022-02-14 21:05:00|112.17|109.05|111.11|108.71|112.63|109.56|111.04|108.64|0
1644873000000|2022-02-14 21:10:00|111.27|108.87|111.57|109.17|111.65|109.25|110.81|108.41|0
1644873300000|2022-02-14 21:15:00|112|109.2|111.77|108.97|112.39|109.59|111.77|108.97|0
1644873600000|2022-02-14 21:20:00|111.81|109.01|111.88|109.08|112|109.2|111.62|108.82|0
1644873900000|2022-02-14 21:25:00|112.04|109.24|112.08|109.28|112.15|109.35|111.88|109.08|0
1644874200000|2022-02-14 21:30:00|112.11|109.31|112.27|109.47|112.38|109.58|111.84|109.04|0
1644874500000|2022-02-14 21:35:00|112.31|109.51|111.92|109.12|112.31|109.51|111.92|109.12|0
1644874800000|2022-02-14 21:40:00|111.88|109.08|111.3|108.5|111.96|109.16|111.15|108.35|0
1644875100000|2022-02-14 21:45:00|111.42|108.62|110.92|108.12|111.69|108.89|110.92|108.12|0
1644875400000|2022-02-14 21:50:00|110.88|108.08|111.07|108.27|111.22|108.42|110.84|108.04|0
1644875700000|2022-02-14 21:55:00|110.99|108.19|111.1|108.3|111.22|108.42|110.84|108.04|0
1644876000000|2022-02-14 22:00:00|111.18|108.38|111.49|108.69|111.54|108.74|111.18|108.38|0
1644876300000|2022-02-14 22:05:00|111.52|108.72|111.33|108.53|111.62|108.82|111.23|108.43|0
1644876600000|2022-02-14 22:10:00|111.2|108.4|111.27|108.47|111.4|108.6|111.2|108.4|0
1644876900000|2022-02-14 22:15:00|111.26|108.46|111.44|108.64|111.51|108.71|111.26|108.46|0
1644877200000|2022-02-14 22:20:00|111.4|108.6|111.44|108.64|111.48|108.68|111.39|108.59|0
1644877500000|2022-02-14 22:25:00|111.43|108.63|111.45|108.65|111.45|108.65|111.28|108.48|0
1644877800000|2022-02-14 22:30:00|111.46|108.66|111.43|108.63|111.46|108.66|111.43|108.63|0
1644878100000|2022-02-14 22:35:00|111.42|108.62|111.42|108.62|111.42|108.62|111.42|108.62|0
1644878400000|2022-02-14 22:40:00|111.4|108.6|111.42|108.62|111.44|108.64|111.36|108.56|0
1644878700000|2022-02-14 22:45:00|111.41|108.61|111.4|108.6|111.41|108.61|111.39|108.59|0
1644879000000|2022-02-14 22:50:00|111.41|108.61|111.41|108.61|111.41|108.61|111.41|108.61|0
1644879300000|2022-02-14 22:55:00|111.43|108.63|111.41|108.61|111.46|108.66|111.36|108.56|0
1644879600000|2022-02-14 23:00:00|111.24|108.44|111.97|109.17|112.04|109.24|111.24|108.44|0
1644879900000|2022-02-14 23:05:00|112.04|109.24|112.97|110.17|113.05|110.25|112|109.2|0
1644880200000|2022-02-14 23:10:00|113.05|110.25|113.12|110.32|113.28|110.48|112.89|110.09|0
1644880500000|2022-02-14 23:15:00|113.2|110.4|112.97|110.17|113.2|110.4|112.81|110.01|0
1644880800000|2022-02-14 23:20:00|113.04|110.24|113.43|110.63|113.51|110.71|112.97|110.17|0
1644881100000|2022-02-14 23:25:00|113.35|110.55|113.2|110.4|113.35|110.55|112.96|110.16|0
1644881400000|2022-02-14 23:30:00|113.27|110.47|113.35|110.55|113.82|111.02|113.2|110.4|0
1644881700000|2022-02-14 23:35:00|113.27|110.47|113.62|110.82|113.66|110.86|113.12|110.32|0
1644882000000|2022-02-14 23:40:00|113.66|110.86|113.54|110.74|113.74|110.94|113.42|110.62|0
1644882300000|2022-02-14 23:45:00|113.5|110.7|113.34|110.54|113.54|110.74|113.34|110.54|0
1644882600000|2022-02-14 23:50:00|113.38|110.58|113.65|110.85|113.81|111.01|113.34|110.54|0
1644882900000|2022-02-14 23:55:00|113.69|110.89|113.81|111.01|113.81|111.01|113.42|110.62|0
1644883200000|2022-02-15 00:00:00|113.96|111.16|113.22|110.42|114.35|111.55|113.11|110.31|0
1644883500000|2022-02-15 00:05:00|113.26|110.46|114.27|111.47|114.27|111.47|113.14|110.34|0
1644883800000|2022-02-15 00:10:00|114.23|111.43|113.03|110.23|114.27|111.47|112.98|110.18|0
1644884100000|2022-02-15 00:15:00|113.02|110.22|111.67|108.87|113.1|110.3|111.4|108.6|0
1644884400000|2022-02-15 00:20:00|111.59|108.79|111.02|108.22|111.79|108.99|110.67|107.87|0
1644884700000|2022-02-15 00:25:00|110.94|108.14|111.09|108.29|111.4|108.6|110.79|107.99|0
1644885000000|2022-02-15 00:30:00|111.17|108.37|109.87|107.07|111.17|108.37|109.72|106.92|0
1644885300000|2022-02-15 00:35:00|109.75|106.95|110.06|107.26|110.25|107.45|109.64|106.84|0
1644885600000|2022-02-15 00:40:00|110.02|107.22|110.09|107.29|110.32|107.52|109.87|107.07|0
1644885900000|2022-02-15 00:45:00|110.17|107.37|111.39|108.59|111.47|108.67|110.17|107.37|0
1644886200000|2022-02-15 00:50:00|111.32|108.52|111.31|108.51|111.47|108.67|110.85|108.05|0
1644886500000|2022-02-15 00:55:00|111.39|108.59|112.16|109.36|112.27|109.47|111.08|108.28|0
1644886800000|2022-02-15 01:00:00|112.24|109.44|111.73|108.93|112.47|109.67|111.69|108.89|0
1644887100000|2022-02-15 01:05:00|111.69|108.89|111.54|108.74|111.96|109.16|111.31|108.51|0
1644887400000|2022-02-15 01:10:00|111.5|108.7|112.08|109.28|112.08|109.28|111.46|108.66|0
1644887700000|2022-02-15 01:15:00|112.23|109.43|111.69|108.89|112.46|109.66|111.65|108.85|0
1644888000000|2022-02-15 01:20:00|111.77|108.97|112.38|109.58|113|110.2|111.73|108.93|0
1644888300000|2022-02-15 01:25:00|112.34|109.54|112.57|109.77|112.8|110|112.26|109.46|0
1644888600000|2022-02-15 01:30:00|112.65|109.85|111.11|108.31|112.69|109.89|110.99|108.19|0
1644888900000|2022-02-15 01:35:00|111.18|108.38|112.14|109.34|112.53|109.73|110.92|108.12|0
1644889200000|2022-02-15 01:40:00|112.07|109.27|111.83|109.03|112.14|109.34|111.6|108.8|0
1644889500000|2022-02-15 01:45:00|111.99|109.19|112.6|109.8|112.95|110.15|111.99|109.19|0
1644889800000|2022-02-15 01:50:00|112.64|109.84|112.8|110|113.15|110.35|112.14|109.34|0
1644890100000|2022-02-15 01:55:00|112.72|109.92|113.22|110.42|113.3|110.5|112.37|109.57|0
1644890400000|2022-02-15 02:00:00|113.14|110.34|113.26|110.46|113.45|110.65|112.91|110.11|0
1644890700000|2022-02-15 02:05:00|113.38|110.58|114|111.2|114.08|111.28|113.38|110.58|0
1644891000000|2022-02-15 02:10:00|114.07|111.27|114.15|111.35|114.42|111.62|113.84|111.04|0
1644891300000|2022-02-15 02:15:00|114.19|111.39|114.31|111.51|114.46|111.66|113.84|111.04|0
1644891600000|2022-02-15 02:20:00|114.34|111.54|114.46|111.66|114.46|111.66|114.15|111.35|0
1644891900000|2022-02-15 02:25:00|114.38|111.58|115.01|112.21|115.32|112.52|114.38|111.58|0
1644892200000|2022-02-15 02:30:00|115.05|112.25|115.32|112.52|115.56|112.76|115.01|112.21|0
1644892500000|2022-02-15 02:35:00|115.4|112.6|115.24|112.44|115.48|112.68|115.24|112.44|0
1644892800000|2022-02-15 02:40:00|114.93|112.13|115.12|112.32|115.24|112.44|114.92|112.12|0
1644893100000|2022-02-15 02:45:00|115.08|112.28|115.71|112.91|116.02|113.22|115.08|112.28|0
1644893400000|2022-02-15 02:50:00|115.63|112.83|115.31|112.51|115.87|113.07|115.08|112.28|0
1644893700000|2022-02-15 02:55:00|115.27|112.47|115.15|112.35|115.31|112.51|115|112.2|0
1644894000000|2022-02-15 03:00:00|115.08|112.28|115.07|112.27|115.15|112.35|114.92|112.12|0
1644894300000|2022-02-15 03:05:00|115.11|112.31|114.99|112.19|115.15|112.35|114.92|112.12|0
1644894600000|2022-02-15 03:10:00|114.92|112.12|114.76|111.96|115.07|112.27|114.44|111.64|0
1644894900000|2022-02-15 03:15:00|114.68|111.88|114.28|111.48|114.91|112.11|114.28|111.48|0
1644895200000|2022-02-15 03:20:00|114.32|111.52|114.36|111.56|114.6|111.8|114.13|111.33|0
1644895500000|2022-02-15 03:25:00|114.4|111.6|113.89|111.09|114.75|111.95|113.89|111.09|0
1644895800000|2022-02-15 03:30:00|113.66|110.86|113.3|110.5|113.66|110.86|113.07|110.27|0
1644896100000|2022-02-15 03:35:00|113.27|110.47|113.11|110.31|113.42|110.62|112.88|110.08|0
1644896400000|2022-02-15 03:40:00|113.19|110.39|113.42|110.62|113.61|110.81|113.15|110.35|0
1644896700000|2022-02-15 03:45:00|113.5|110.7|112.41|109.61|113.5|110.7|112.41|109.61|0
1644897000000|2022-02-15 03:50:00|112.49|109.69|112.56|109.76|112.95|110.15|112.25|109.45|0
1644897300000|2022-02-15 03:55:00|112.6|109.8|112.56|109.76|112.72|109.92|112.25|109.45|0
1644897600000|2022-02-15 04:00:00|112.64|109.84|112.17|109.37|112.95|110.15|112.1|109.3|0
1644897900000|2022-02-15 04:05:00|112.25|109.45|112.02|109.22|112.33|109.53|111.63|108.83|0
1644898200000|2022-02-15 04:10:00|111.94|109.14|112.21|109.41|112.28|109.48|111.78|108.98|0
1644898500000|2022-02-15 04:15:00|112.17|109.37|112.17|109.37|112.32|109.52|112.09|109.29|0
1644898800000|2022-02-15 04:20:00|112.09|109.29|112.01|109.21|112.17|109.37|111.93|109.13|0
1644899100000|2022-02-15 04:25:00|111.97|109.17|111.35|108.55|112.01|109.21|110.93|108.13|0
1644899400000|2022-02-15 04:30:00|111.32|108.52|111.7|108.9|111.89|109.09|111.16|108.36|0
1644899700000|2022-02-15 04:35:00|111.62|108.82|111.62|108.82|111.93|109.13|111.24|108.44|0
1644900000000|2022-02-15 04:40:00|111.54|108.74|111.62|108.82|111.62|108.82|111.47|108.67|0
1644900300000|2022-02-15 04:45:00|111.5|108.7|111.54|108.74|111.62|108.82|111.31|108.51|0
1644900600000|2022-02-15 04:50:00|111.46|108.66|111.69|108.89|111.92|109.12|111.23|108.43|0
1644900900000|2022-02-15 04:55:00|111.62|108.82|111.92|109.12|112.04|109.24|111.62|108.82|0
1644901200000|2022-02-15 05:00:00|112|109.2|110.31|107.51|112|109.2|110.23|107.43|0
1644901500000|2022-02-15 05:05:00|110.23|107.43|108.45|105.65|110.23|107.43|107.21|104.41|0
1644901800000|2022-02-15 05:10:00|108.49|105.69|108.49|105.69|109.45|106.65|108.37|105.57|0
1644902100000|2022-02-15 05:15:00|108.33|105.53|108.41|105.61|108.86|106.06|108.29|105.49|0
1644902400000|2022-02-15 05:20:00|108.33|105.53|108.29|105.49|108.78|105.98|108.18|105.38|0
1644902700000|2022-02-15 05:25:00|108.26|105.46|109.77|106.97|109.88|107.08|108.26|105.46|0
1644903000000|2022-02-15 05:30:00|109.8|107|109.77|106.97|109.92|107.12|109.61|106.81|0
1644903300000|2022-02-15 05:35:00|109.99|107.19|109.99|107.19|110.26|107.46|109.23|106.43|0
1644903600000|2022-02-15 05:40:00|110.11|107.31|109.19|106.39|110.11|107.31|109.16|106.36|0
1644903900000|2022-02-15 05:45:00|109.08|106.28|109.04|106.24|109.31|106.51|108.93|106.13|0
1644904200000|2022-02-15 05:50:00|109.08|106.28|108.77|105.97|109.61|106.81|108.62|105.82|0
1644904500000|2022-02-15 05:55:00|109|106.2|109|106.2|109.19|106.39|108.55|105.75|0
1644904800000|2022-02-15 06:00:00|108.88|106.08|109.87|107.07|110.06|107.26|108.55|105.75|0
1644905100000|2022-02-15 06:05:00|109.83|107.03|109.37|106.57|109.91|107.11|109|106.2|0
1644905400000|2022-02-15 06:10:00|109.53|106.73|110.02|107.22|110.59|107.79|109.45|106.65|0
1644905700000|2022-02-15 06:15:00|110.06|107.26|110.24|107.44|110.74|107.94|110.06|107.26|0
1644906000000|2022-02-15 06:20:00|110.28|107.48|109.9|107.1|110.44|107.64|108.99|106.19|0
1644906300000|2022-02-15 06:25:00|109.94|107.14|110.82|108.02|111.12|108.32|109.94|107.14|0
1644906600000|2022-02-15 06:30:00|110.66|107.86|110.13|107.33|110.74|107.94|110.05|107.25|0
1644906900000|2022-02-15 06:35:00|110.2|107.4|110.51|107.71|110.58|107.78|109.97|107.17|0
1644907200000|2022-02-15 06:40:00|110.54|107.74|110.28|107.48|110.58|107.78|109.7|106.9|0
1644907500000|2022-02-15 06:45:00|110.35|107.55|110.16|107.36|110.35|107.55|109.59|106.79|0
1644907800000|2022-02-15 06:50:00|110.2|107.4|110.5|107.7|110.58|107.78|110.16|107.36|0
1644908100000|2022-02-15 06:55:00|110.58|107.78|110.19|107.39|110.58|107.78|109.89|107.09|0
1644908400000|2022-02-15 07:00:00|110.23|107.43|109.92|107.12|110.73|107.93|108.86|106.06|0
1644908700000|2022-02-15 07:05:00|110|107.2|112.03|109.23|112.26|109.46|109.89|107.09|0
1644909000000|2022-02-15 07:10:00|111.95|109.15|111.26|108.46|112.26|109.46|111.11|108.31|0
1644909300000|2022-02-15 07:15:00|111.18|108.38|111.57|108.77|111.68|108.88|111.11|108.31|0
1644909600000|2022-02-15 07:20:00|111.6|108.8|111.26|108.46|111.72|108.92|111.26|108.46|0
1644909900000|2022-02-15 07:25:00|111.33|108.53|110.68|107.88|111.49|108.69|109.88|107.08|0
1644910200000|2022-02-15 07:30:00|110.64|107.84|110.22|107.42|111.1|108.3|110.03|107.23|0
1644910500000|2022-02-15 07:35:00|110.26|107.46|109.04|106.24|110.26|107.46|109.04|106.24|0
1644910800000|2022-02-15 07:40:00|108.93|106.13|108.21|105.41|108.93|106.13|107.98|105.18|0
1644911100000|2022-02-15 07:45:00|108.13|105.33|109.68|106.88|110.67|107.87|107.91|105.11|0
1644911400000|2022-02-15 07:50:00|109.72|106.92|109.94|107.14|110.06|107.26|109.3|106.5|0
1644911700000|2022-02-15 07:55:00|109.83|107.03|109.56|106.76|110.17|107.37|109.37|106.57|0
1644912000000|2022-02-15 08:00:00|109.45|106.65|111.85|109.05|112.01|109.21|108.47|105.67|0
1644912300000|2022-02-15 08:05:00|111.92|109.52|116.62|114.22|116.7|114.3|110.92|108.52|0
1644912600000|2022-02-15 08:10:00|116.86|114.46|116.1|113.7|117.73|115.33|115.67|113.27|0
1644912900000|2022-02-15 08:15:00|116.46|114.06|118.69|116.29|118.77|116.37|116.1|113.7|0
1644913200000|2022-02-15 08:20:00|118.53|116.13|121.39|118.99|121.39|118.99|114.36|111.96|0
1644913500000|2022-02-15 08:25:00|121.47|119.07|123.02|120.62|126.33|123.93|120.5|118.1|0
1644913800000|2022-02-15 08:30:00|123.06|120.66|128.08|125.68|128.08|125.68|123.06|120.66|0
1644914100000|2022-02-15 08:35:00|127.87|125.47|126.43|124.03|128.12|125.72|125.09|122.69|0
1644914400000|2022-02-15 08:40:00|126.22|123.82|125.71|123.31|127.74|125.34|125.37|122.97|0
1644914700000|2022-02-15 08:45:00|125.63|123.23|126.33|123.93|126.46|124.06|124.5|122.1|0
1644915000000|2022-02-15 08:50:00|126.29|123.89|123.54|121.14|126.76|124.36|123.54|121.14|0
1644915300000|2022-02-15 08:55:00|123.29|120.89|125.45|123.05|125.45|123.05|123.21|120.81|0
1644915600000|2022-02-15 09:00:00|125.49|123.09|124.7|122.3|126.25|123.85|124.53|122.13|0
1644915900000|2022-02-15 09:05:00|124.78|122.38|127.13|124.73|127.21|124.81|124.78|122.38|0
1644916200000|2022-02-15 09:10:00|127.09|124.69|125.7|123.3|127.09|124.69|124.61|122.21|0
1644916500000|2022-02-15 09:15:00|125.78|123.38|128.06|125.66|128.82|126.42|125.61|123.21|0
1644916800000|2022-02-15 09:20:00|128.23|125.83|128.31|125.91|128.74|126.34|127.55|125.15|0
1644917100000|2022-02-15 09:25:00|128.48|126.08|127.29|124.89|128.74|126.34|127.21|124.81|0
1644917400000|2022-02-15 09:30:00|127.46|125.06|127.37|124.97|127.97|125.57|127.12|124.72|0
1644917700000|2022-02-15 09:35:00|127.5|125.1|127.08|124.68|127.8|125.4|126.78|124.38|0
1644918000000|2022-02-15 09:40:00|127.03|124.63|126.95|124.55|127.63|125.23|126.44|124.04|0
1644918300000|2022-02-15 09:45:00|126.78|124.38|127.45|125.05|127.71|125.31|126.19|123.79|0
1644918600000|2022-02-15 09:50:00|127.54|125.14|126.1|123.7|127.54|125.14|125.85|123.45|0
1644918900000|2022-02-15 09:55:00|126.02|123.62|127.2|124.8|127.2|124.8|125.98|123.58|0
1644919200000|2022-02-15 10:00:00|128.21|125.81|127.19|124.79|129.75|127.35|127.11|124.71|0
1644919500000|2022-02-15 10:05:00|126.98|124.58|125.56|123.16|127.32|124.92|124.76|122.36|0
1644919800000|2022-02-15 10:10:00|125.6|123.2|124.93|122.53|125.64|123.24|124.72|122.32|0
1644920100000|2022-02-15 10:15:00|124.97|122.57|125.77|123.37|126.52|124.12|124.93|122.53|0
1644920400000|2022-02-15 10:20:00|125.85|123.45|123.51|121.11|126.69|124.29|122.84|120.44|0
1644920700000|2022-02-15 10:25:00|123.63|121.23|126.43|124.03|126.76|124.36|123.63|121.23|0
1644921000000|2022-02-15 10:30:00|126.47|124.07|127.78|125.38|128.03|125.63|125.71|123.31|0
1644921300000|2022-02-15 10:35:00|127.82|125.42|128.71|126.31|129.05|126.65|127.82|125.42|0
1644921600000|2022-02-15 10:40:00|128.62|126.22|129.22|126.82|129.56|127.16|128.62|126.22|0
1644921900000|2022-02-15 10:45:00|128.96|126.56|128.66|126.26|129.34|126.94|128.36|125.96|0
1644922200000|2022-02-15 10:50:00|128.79|126.39|128.28|125.88|128.87|126.47|127.85|125.45|0
1644922500000|2022-02-15 10:55:00|128.36|125.96|128.44|126.04|128.87|126.47|128.23|125.83|0
1644922800000|2022-02-15 11:00:00|128.36|125.96|129.81|127.41|129.89|127.49|128.19|125.79|0
1644923100000|2022-02-15 11:05:00|129.72|127.32|129.33|126.93|130.06|127.66|129.21|126.81|0
1644923400000|2022-02-15 11:10:00|129.38|126.98|130.83|128.43|131.09|128.69|129.38|126.98|0
1644923700000|2022-02-15 11:15:00|130.92|128.52|129.97|127.57|131.52|129.12|129.8|127.4|0
1644924000000|2022-02-15 11:20:00|129.89|127.49|129.45|127.05|130.49|128.09|128.72|126.32|0
1644924300000|2022-02-15 11:25:00|129.41|127.01|128.08|125.68|129.41|127.01|127.83|125.43|0
1644924600000|2022-02-15 11:30:00|128|125.6|128.38|125.98|128.59|126.19|128|125.6|0
1644924900000|2022-02-15 11:35:00|128.34|125.94|129.32|126.92|129.4|127|127.91|125.51|0
1644925200000|2022-02-15 11:40:00|129.27|126.87|129.1|126.7|129.36|126.96|128.68|126.28|0
1644925500000|2022-02-15 11:45:00|129.14|126.74|130.65|128.25|131.25|128.85|129.02|126.62|0
1644925800000|2022-02-15 11:50:00|130.6|128.2|129.74|127.34|130.65|128.25|129.36|126.96|0
1644926100000|2022-02-15 11:55:00|129.7|127.3|129.22|126.82|130.25|127.85|129.22|126.82|0
1644926400000|2022-02-15 12:00:00|129.18|126.78|129.44|127.04|130.04|127.64|127.6|125.2|0
1644926700000|2022-02-15 12:05:00|129.39|126.99|130.64|128.24|131.42|129.02|128.92|126.52|0
1644927000000|2022-02-15 12:10:00|130.55|128.15|131.59|129.19|132.37|129.97|130.55|128.15|0
1644927300000|2022-02-15 12:15:00|131.67|129.27|129.4|127|131.72|129.32|129.32|126.92|0
1644927600000|2022-02-15 12:20:00|129.49|127.09|130.66|128.26|131.44|129.04|129.23|126.83|0
1644927900000|2022-02-15 12:25:00|130.61|128.21|130.65|128.25|130.83|128.43|130.22|127.82|0
1644928200000|2022-02-15 12:30:00|130.57|128.17|130.22|127.82|130.7|128.3|130.05|127.65|0
1644928500000|2022-02-15 12:35:00|130.31|127.91|129.11|126.71|132.23|129.83|128.08|125.68|0
1644928800000|2022-02-15 12:40:00|129.02|126.62|128.34|125.94|129.11|126.71|127.66|125.26|0
1644929100000|2022-02-15 12:45:00|128.25|125.85|129.34|126.94|130.84|128.44|128|125.6|0
1644929400000|2022-02-15 12:50:00|129.3|126.9|130.16|127.76|130.33|127.93|128.62|126.22|0
1644929700000|2022-02-15 12:55:00|130.24|127.84|130.46|128.06|130.46|128.06|130.07|127.67|0
1644930000000|2022-02-15 13:00:00|130.41|128.01|129.77|127.37|130.89|128.49|129.77|127.37|0
1644930300000|2022-02-15 13:05:00|129.81|127.41|129.29|126.89|129.98|127.58|129.12|126.72|0
1644930600000|2022-02-15 13:10:00|129.12|126.72|128.78|126.38|129.21|126.81|128.52|126.12|0
1644930900000|2022-02-15 13:15:00|128.69|126.29|128.09|125.69|128.78|126.38|127.58|125.18|0
1644931200000|2022-02-15 13:20:00|128.01|125.61|128.6|126.2|128.86|126.46|127.75|125.35|0
1644931500000|2022-02-15 13:25:00|128.69|126.29|128.18|125.78|128.69|126.29|127.07|124.67|0
1644931800000|2022-02-15 13:30:00|127.2|124.8|126.39|123.99|127.2|124.8|125.01|122.61|0
1644932100000|2022-02-15 13:35:00|126.31|123.91|126.23|123.83|126.82|124.42|124.13|121.73|0
1644932400000|2022-02-15 13:40:00|126.11|123.71|127.83|125.43|127.83|125.43|125.77|123.37|0
1644932700000|2022-02-15 13:45:00|127.88|125.48|128.05|125.65|128.05|125.65|126.95|124.55|0
1644933000000|2022-02-15 13:50:00|127.96|125.56|126.35|123.95|128.05|125.65|126.35|123.95|0
1644933300000|2022-02-15 13:55:00|126.27|123.87|125.26|122.86|126.27|123.87|124.88|122.48|0
1644933600000|2022-02-15 14:00:00|125.34|122.94|125.09|122.69|125.51|123.11|124.34|121.94|0
1644933900000|2022-02-15 14:05:00|125.17|122.77|125.67|123.27|126.18|123.78|124.92|122.52|0
1644934200000|2022-02-15 14:10:00|125.59|123.19|123.96|121.56|125.59|123.19|123.75|121.35|0
1644934500000|2022-02-15 14:15:00|124|121.6|124.83|122.43|125.08|122.68|123.34|120.94|0
1644934800000|2022-02-15 14:20:00|124.87|122.47|125.92|123.52|126.55|124.15|124.75|122.35|0
1644935100000|2022-02-15 14:25:00|126.01|123.61|123.83|121.43|126.17|123.77|123.75|121.35|0
1644935400000|2022-02-15 14:30:00|124.5|122.1|128.33|125.93|128.71|126.31|123.42|121.02|0
1644935700000|2022-02-15 14:35:00|128.63|126.23|127.54|125.14|130.25|127.85|127.42|125.02|0
1644936000000|2022-02-15 14:40:00|127.5|125.1|126.82|124.42|128.61|126.21|126.14|123.74|0
1644936300000|2022-02-15 14:45:00|127.5|125.1|125.72|123.32|129.55|127.15|125.63|123.23|0
1644936600000|2022-02-15 14:50:00|125.05|122.65|125.13|122.73|125.21|122.81|123.37|120.97|0
1644936900000|2022-02-15 14:55:00|125.08|122.68|123.79|121.39|125.38|122.98|122.54|120.14|0
1644937200000|2022-02-15 15:00:00|121.44|119.04|123.49|121.09|125.24|122.84|121.11|118.71|0
1644937500000|2022-02-15 15:05:00|123.4|121|124.57|122.17|125.36|122.96|122.74|120.34|0
1644937800000|2022-02-15 15:10:00|124.49|122.09|123.9|121.5|124.49|122.09|122.49|120.09|0
1644938100000|2022-02-15 15:15:00|123.77|121.37|124.82|122.42|125.66|123.26|123.77|121.37|0
1644938400000|2022-02-15 15:20:00|124.73|122.33|125.07|122.67|125.66|123.26|123.48|121.08|0
1644938700000|2022-02-15 15:25:00|124.98|122.58|127|124.6|127|124.6|123.06|120.66|0
1644939000000|2022-02-15 15:30:00|127.26|124.86|126.33|123.93|127.34|124.94|125.99|123.59|0
1644939300000|2022-02-15 15:35:00|126.58|124.18|127|124.6|127.51|125.11|125.86|123.46|0
1644939600000|2022-02-15 15:40:00|127.21|124.81|128.79|126.39|128.96|126.56|126.83|124.43|0
1644939900000|2022-02-15 15:45:00|128.96|126.56|129.99|127.59|130.16|127.76|128.62|126.22|0
1644940200000|2022-02-15 15:50:00|129.82|127.42|129.44|127.04|131.82|129.42|128.93|126.53|0
1644940500000|2022-02-15 15:55:00|129.35|126.95|128.49|126.09|129.91|127.51|127.9|125.5|0
1644940800000|2022-02-15 16:00:00|128.75|126.35|129.52|127.12|129.61|127.21|128.24|125.84|0
1644941100000|2022-02-15 16:05:00|129.69|127.29|131.29|128.89|131.38|128.98|128.07|125.67|0
1644941400000|2022-02-15 16:10:00|132.78|130.38|131.43|129.03|132.78|130.38|131.05|128.65|0
1644941700000|2022-02-15 16:15:00|131.48|129.08|130.79|128.39|131.91|129.51|130.7|128.3|0
1644942000000|2022-02-15 16:20:00|130.96|128.56|131.13|128.73|131.9|129.5|130.83|128.43|0
1644942300000|2022-02-15 16:25:00|131.04|128.64|126.61|124.21|131.04|128.64|125.2|122.8|0
1644942600000|2022-02-15 16:30:00|126.78|124.38|128.65|126.25|128.65|126.25|126.78|124.38|0
1644942900000|2022-02-15 16:35:00|128.61|126.21|129.21|126.81|129.77|127.37|128.48|126.08|0
1644943200000|2022-02-15 16:40:00|129.12|126.72|127.97|125.57|129.25|126.85|127.97|125.57|0
1644943500000|2022-02-15 16:45:00|128.05|125.65|128.09|125.69|129.03|126.63|127.79|125.39|0
1644943800000|2022-02-15 16:50:00|128.14|125.74|127.71|125.31|128.39|125.99|127.28|124.88|0
1644944100000|2022-02-15 16:55:00|127.79|125.39|128.9|126.5|129.37|126.97|127.54|125.14|0
1644944400000|2022-02-15 17:00:00|128.99|126.59|128.17|125.77|129.93|127.53|127.66|125.26|0
1644944700000|2022-02-15 17:05:00|128.22|125.82|127.15|124.75|128.56|126.16|126.77|124.37|0
1644945000000|2022-02-15 17:10:00|127.19|124.79|126.17|123.77|127.7|125.3|126.17|123.77|0
1644945300000|2022-02-15 17:15:00|126.26|123.86|124.49|122.09|126.34|123.94|124.24|121.84|0
1644945600000|2022-02-15 17:20:00|124.41|122.01|123.82|121.42|124.74|122.34|123.49|121.09|0
1644945900000|2022-02-15 17:25:00|123.99|121.59|124.49|122.09|124.82|122.42|122.99|120.59|0
1644946200000|2022-02-15 17:30:00|124.57|122.17|123.51|121.11|125.02|122.62|122.7|120.3|0
1644946500000|2022-02-15 17:35:00|123.68|121.28|123.8|121.4|124.43|122.03|123.51|121.11|0
1644946800000|2022-02-15 17:40:00|123.76|121.36|123.67|121.27|124.22|121.82|123.09|120.69|0
1644947100000|2022-02-15 17:45:00|123.76|121.36|120.7|118.3|123.92|121.52|120.61|118.21|0
1644947400000|2022-02-15 17:50:00|120.86|118.46|121.76|119.36|122.01|119.61|120.7|118.3|0
1644947700000|2022-02-15 17:55:00|121.68|119.28|122.67|120.27|122.79|120.39|121.52|119.12|0
1644948000000|2022-02-15 18:00:00|122.75|120.35|123.75|121.35|123.92|121.52|122.34|119.94|0
1644948300000|2022-02-15 18:05:00|123.67|121.27|124.75|122.35|124.75|122.35|123.67|121.27|0
1644948600000|2022-02-15 18:10:00|124.67|122.27|124.75|122.35|125|122.6|124.17|121.77|0
1644948900000|2022-02-15 18:15:00|124.83|122.43|124.16|121.76|124.92|122.52|123.91|121.51|0
1644949200000|2022-02-15 18:20:00|124.25|121.85|126.86|124.46|127.03|124.63|124.25|121.85|0
1644949500000|2022-02-15 18:25:00|127.03|124.63|127.87|125.47|128.13|125.73|126.86|124.46|0
1644949800000|2022-02-15 18:30:00|127.96|125.56|128.07|125.67|129.75|127.35|127.17|124.77|0
1644950100000|2022-02-15 18:35:00|128.16|125.76|127.82|125.42|128.29|125.89|127.39|124.99|0
1644950400000|2022-02-15 18:40:00|127.86|125.46|128.03|125.63|128.5|126.1|127.56|125.16|0
1644950700000|2022-02-15 18:45:00|127.99|125.59|128.58|126.18|128.75|126.35|127.73|125.33|0
1644951000000|2022-02-15 18:50:00|128.62|126.22|128.24|125.84|128.84|126.44|127.9|125.5|0
1644951300000|2022-02-15 18:55:00|128.32|125.92|128.49|126.09|128.84|126.44|128.24|125.84|0
1644951600000|2022-02-15 19:00:00|128.66|126.26|127.98|125.58|128.83|126.43|127.55|125.15|0
1644951900000|2022-02-15 19:05:00|127.89|125.49|126.28|123.88|128.06|125.66|125.27|122.87|0
1644952200000|2022-02-15 19:10:00|126.53|124.13|126.78|124.38|127.04|124.64|125.94|123.54|0
1644952500000|2022-02-15 19:15:00|126.95|124.55|127.97|125.57|128.31|125.91|125.94|123.54|0
1644952800000|2022-02-15 19:20:00|127.8|125.4|127.8|125.4|128.66|126.26|127.55|125.15|0
1644953100000|2022-02-15 19:25:00|127.63|125.23|127.97|125.57|128.31|125.91|127.37|124.97|0
1644953400000|2022-02-15 19:30:00|128.05|125.65|127.12|124.72|128.48|126.08|126.95|124.55|0
1644953700000|2022-02-15 19:35:00|127.2|124.8|127.88|125.48|128.05|125.65|127.2|124.8|0
1644954000000|2022-02-15 19:40:00|127.97|125.57|128.73|126.33|128.82|126.42|125.76|123.36|0
1644954300000|2022-02-15 19:45:00|128.82|126.42|127.45|125.05|129.33|126.93|127.37|124.97|0
1644954600000|2022-02-15 19:50:00|127.2|124.8|127.45|125.05|127.96|125.56|126.39|123.99|0
1644954900000|2022-02-15 19:55:00|127.36|124.96|128.13|125.73|128.3|125.9|127.11|124.71|0
1644955200000|2022-02-15 20:00:00|128.04|125.64|129.5|127.1|129.5|127.1|127.79|125.39|0
1644955500000|2022-02-15 20:05:00|129.67|127.27|130|127.6|130.6|128.2|129.24|126.84|0
1644955800000|2022-02-15 20:10:00|130.09|127.69|129.91|127.51|130.3|127.9|129.48|127.08|0
1644956100000|2022-02-15 20:15:00|130|127.6|130.08|127.68|130.09|127.69|128.88|126.48|0
1644956400000|2022-02-15 20:20:00|130.17|127.77|129.14|126.74|130.43|128.03|128.54|126.14|0
1644956700000|2022-02-15 20:25:00|129.09|126.69|129.39|126.99|129.39|126.99|128.54|126.14|0
1644957000000|2022-02-15 20:30:00|129.31|126.91|126.07|123.67|129.31|126.91|125.82|123.42|0
1644957300000|2022-02-15 20:35:00|125.82|123.42|122.46|120.06|127.34|124.94|122.05|119.65|0
1644957600000|2022-02-15 20:40:00|122.63|120.23|126.04|123.64|126.21|123.81|121.39|118.99|0
1644957900000|2022-02-15 20:45:00|126|123.6|125.96|123.56|126.97|124.57|124.03|121.63|0
1644958200000|2022-02-15 20:50:00|126|123.6|128.29|125.89|130.66|128.26|126|123.6|0
1644958500000|2022-02-15 20:55:00|128.42|126.02|129.96|127.56|130.66|128.26|127.23|124.83|0
1644958800000|2022-02-15 21:00:00|130.14|127.74|127.39|124.99|130.14|127.74|127.26|124.86|0
1644959100000|2022-02-15 21:05:00|127.56|125.16|126.5|124.1|127.56|125.16|126.2|123.8|0
1644959400000|2022-02-15 21:10:00|126.46|124.06|126.88|124.48|127.22|124.82|125.95|123.55|0
1644959700000|2022-02-15 21:15:00|126.84|124.44|127.93|125.13|127.93|125.13|126.83|124.03|0
1644960000000|2022-02-15 21:20:00|127.84|125.04|128.35|125.55|128.53|125.73|127.67|124.87|0
1644960300000|2022-02-15 21:25:00|128.44|125.64|128.78|125.98|128.87|126.07|128.35|125.55|0
1644960600000|2022-02-15 21:30:00|128.69|125.89|128.86|126.06|129.04|126.24|128.65|125.85|0
1644960900000|2022-02-15 21:35:00|128.95|126.15|128.6|125.8|129.03|126.23|128.52|125.72|0
1644961200000|2022-02-15 21:40:00|128.69|125.89|127.75|124.95|128.78|125.98|127.66|124.86|0
1644961500000|2022-02-15 21:45:00|127.66|124.86|126.73|123.93|127.92|125.12|126.64|123.84|0
1644961800000|2022-02-15 21:50:00|126.81|124.01|127.66|124.86|127.83|125.03|126.64|123.84|0
1644962100000|2022-02-15 21:55:00|127.58|124.78|127.7|124.9|128.34|125.54|127.15|124.35|0
1644962400000|2022-02-15 22:00:00|127.93|125.13|127.97|125.17|128.03|125.23|127.83|125.03|0
1644962700000|2022-02-15 22:05:00|128.01|125.21|127.97|125.17|128.01|125.21|127.69|124.89|0
1644963000000|2022-02-15 22:10:00|127.89|125.09|127.61|124.81|127.89|125.09|127.57|124.77|0
1644963300000|2022-02-15 22:15:00|127.57|124.77|127.32|124.52|127.57|124.77|127.32|124.52|0
1644963600000|2022-02-15 22:20:00|127.31|124.51|127.2|124.4|127.42|124.62|127.15|124.35|0
1644963900000|2022-02-15 22:25:00|127.34|124.54|127.25|124.45|127.34|124.54|127.1|124.3|0
1644964200000|2022-02-15 22:30:00|127.23|124.43|127.24|124.44|127.35|124.55|127.22|124.42|0
1644964500000|2022-02-15 22:35:00|127.23|124.43|127.26|124.46|127.29|124.49|127.21|124.41|0
1644964800000|2022-02-15 22:40:00|127.29|124.49|127.29|124.49|127.39|124.59|127.23|124.43|0
1644965100000|2022-02-15 22:45:00|127.28|124.48|127.29|124.49|127.29|124.49|127.23|124.43|0
1644965400000|2022-02-15 22:50:00|127.36|124.56|127.31|124.51|127.37|124.57|127.25|124.45|0
1644965700000|2022-02-15 22:55:00|127.32|124.52|127.5|124.7|127.8|125|127.32|124.52|0
1644966000000|2022-02-15 23:00:00|127.85|125.05|128.15|125.35|128.36|125.56|127.38|124.58|0
1644966300000|2022-02-15 23:05:00|128.06|125.26|128.06|125.26|128.57|125.77|127.89|125.09|0
1644966600000|2022-02-15 23:10:00|128.14|125.34|127.55|124.75|128.19|125.39|127.46|124.66|0
1644966900000|2022-02-15 23:15:00|127.46|124.66|127.59|124.79|127.93|125.13|127.38|124.58|0
1644967200000|2022-02-15 23:20:00|127.63|124.83|126.9|124.1|127.63|124.83|126.78|123.98|0
1644967500000|2022-02-15 23:25:00|126.95|124.15|126.86|124.06|127.37|124.57|126.61|123.81|0
1644967800000|2022-02-15 23:30:00|126.9|124.1|127.2|124.4|127.63|124.83|126.82|124.02|0
1644968100000|2022-02-15 23:35:00|127.16|124.36|127.66|124.86|127.71|124.91|127.16|124.36|0
1644968400000|2022-02-15 23:40:00|127.62|124.82|127.28|124.48|127.83|125.03|127.28|124.48|0
1644968700000|2022-02-15 23:45:00|127.2|124.4|125.92|123.12|127.45|124.65|125.92|123.12|0
1644969000000|2022-02-15 23:50:00|125.84|123.04|126.01|123.21|126.35|123.55|125.59|122.79|0
1644969300000|2022-02-15 23:55:00|125.84|123.04|126.17|123.37|126.3|123.5|125.84|123.04|0
1644969600000|2022-02-16 00:00:00|126.01|123.21|126.3|123.5|126.51|123.71|125.84|123.04|0
1644969900000|2022-02-16 00:05:00|126.34|123.54|126.59|123.79|126.59|123.79|125.5|122.7|0
1644970200000|2022-02-16 00:10:00|126.55|123.75|125.79|122.99|126.59|123.79|125.58|122.78|0
1644970500000|2022-02-16 00:15:00|125.75|122.95|125.75|122.95|125.91|123.11|125.58|122.78|0
1644970800000|2022-02-16 00:20:00|125.66|122.86|125.41|122.61|125.66|122.86|125.24|122.44|0
1644971100000|2022-02-16 00:25:00|125.45|122.65|125.36|122.56|125.83|123.03|125.32|122.52|0
1644971400000|2022-02-16 00:30:00|125.32|122.52|125.66|122.86|125.7|122.9|125.32|122.52|0
1644971700000|2022-02-16 00:35:00|125.57|122.77|125.65|122.85|125.82|123.02|125.57|122.77|0
1644972000000|2022-02-16 00:40:00|125.61|122.81|125.48|122.68|125.74|122.94|125.4|122.6|0
1644972300000|2022-02-16 00:45:00|125.44|122.64|125.48|122.68|125.57|122.77|125.23|122.43|0
1644972600000|2022-02-16 00:50:00|125.4|122.6|125.48|122.68|125.65|122.85|125.23|122.43|0
1644972900000|2022-02-16 00:55:00|125.4|122.6|125.31|122.51|125.56|122.76|125.23|122.43|0
1644973200000|2022-02-16 01:00:00|125.48|122.68|125.48|122.68|125.65|122.85|125.23|122.43|0
1644973500000|2022-02-16 01:05:00|125.56|122.76|126.15|123.35|126.32|123.52|125.52|122.72|0
1644973800000|2022-02-16 01:10:00|126.23|123.43|125.39|122.59|126.23|123.43|125.39|122.59|0
1644974100000|2022-02-16 01:15:00|125.47|122.67|125.39|122.59|125.89|123.09|125.3|122.5|0
1644974400000|2022-02-16 01:20:00|125.47|122.67|125.47|122.67|125.56|122.76|125.22|122.42|0
1644974700000|2022-02-16 01:25:00|125.39|122.59|125.47|122.67|125.72|122.92|125.38|122.58|0
1644975000000|2022-02-16 01:30:00|125.55|122.75|125.3|122.5|125.68|122.88|125.21|122.41|0
1644975300000|2022-02-16 01:35:00|125.34|122.54|125.63|122.83|125.72|122.92|125.21|122.41|0
1644975600000|2022-02-16 01:40:00|125.72|122.92|125.21|122.41|125.72|122.92|125.21|122.41|0
1644975900000|2022-02-16 01:45:00|125.29|122.49|125.55|122.75|125.63|122.83|125.29|122.49|0
1644976200000|2022-02-16 01:50:00|125.63|122.83|125.8|123|125.88|123.08|125.46|122.66|0
1644976500000|2022-02-16 01:55:00|125.71|122.91|125.96|123.16|125.96|123.16|125.63|122.83|0
1644976800000|2022-02-16 02:00:00|126.05|123.25|126.13|123.33|126.26|123.46|125.96|123.16|0
1644977100000|2022-02-16 02:05:00|126.21|123.41|126.97|124.17|126.97|124.17|126.05|123.25|0
1644977400000|2022-02-16 02:10:00|127.06|124.26|126.38|123.58|127.06|124.26|126.04|123.24|0
1644977700000|2022-02-16 02:15:00|126.34|123.54|126.63|123.83|126.8|124|126.3|123.5|0
1644978000000|2022-02-16 02:20:00|126.72|123.92|126.59|123.79|126.8|124|126.46|123.66|0
1644978300000|2022-02-16 02:25:00|126.63|123.83|126.37|123.57|126.63|123.83|126.37|123.57|0
1644978600000|2022-02-16 02:30:00|126.46|123.66|126.12|123.32|126.46|123.66|125.78|122.98|0
1644978900000|2022-02-16 02:35:00|126.2|123.4|125.7|122.9|126.2|123.4|125.61|122.81|0
1644979200000|2022-02-16 02:40:00|125.78|122.98|125.78|122.98|125.86|123.06|125.53|122.73|0
1644979500000|2022-02-16 02:45:00|125.73|122.93|125.99|123.19|126.54|123.74|125.69|122.89|0
1644979800000|2022-02-16 02:50:00|126.03|123.23|126.11|123.31|126.11|123.31|125.94|123.14|0
1644980100000|2022-02-16 02:55:00|126.03|123.23|126.11|123.31|126.2|123.4|125.61|122.81|0
1644980400000|2022-02-16 03:00:00|126.19|123.39|126.11|123.31|126.45|123.65|125.77|122.97|0
1644980700000|2022-02-16 03:05:00|126.02|123.22|126.44|123.64|126.44|123.64|126.02|123.22|0
1644981000000|2022-02-16 03:10:00|126.36|123.56|126.44|123.64|126.44|123.64|126.27|123.47|0
1644981300000|2022-02-16 03:15:00|126.36|123.56|126.1|123.3|126.44|123.64|126.1|123.3|0
1644981600000|2022-02-16 03:20:00|126.19|123.39|125.76|122.96|126.19|123.39|125.76|122.96|0
1644981900000|2022-02-16 03:25:00|125.85|123.05|126.02|123.22|126.02|123.22|125.6|122.8|0
1644982200000|2022-02-16 03:30:00|125.93|123.13|125.93|123.13|126.01|123.21|125.51|122.71|0
1644982500000|2022-02-16 03:35:00|125.89|123.09|125.84|123.04|125.93|123.13|125.76|122.96|0
1644982800000|2022-02-16 03:40:00|125.93|123.13|125.8|123|126.09|123.29|125.76|122.96|0
1644983100000|2022-02-16 03:45:00|125.84|123.04|125.71|122.91|125.93|123.13|125.59|122.79|0
1644983400000|2022-02-16 03:50:00|125.67|122.87|125.33|122.53|125.75|122.95|125.33|122.53|0
1644983700000|2022-02-16 03:55:00|125.42|122.62|125.92|123.12|125.92|123.12|125.16|122.36|0
1644984000000|2022-02-16 04:00:00|125.84|123.04|125.83|123.03|125.92|123.12|125.67|122.87|0
1644984300000|2022-02-16 04:05:00|125.92|123.12|125.83|123.03|125.92|123.12|125.66|122.86|0
1644984600000|2022-02-16 04:10:00|125.79|122.99|125.91|123.11|125.92|123.12|125.75|122.95|0
1644984900000|2022-02-16 04:15:00|125.83|123.03|125.91|123.11|125.91|123.11|125.83|123.03|0
1644985200000|2022-02-16 04:20:00|126.17|123.37|126|123.2|126.17|123.37|126|123.2|0
1644985500000|2022-02-16 04:25:00|125.91|123.11|125.57|122.77|126|123.2|125.57|122.77|0
1644985800000|2022-02-16 04:30:00|125.66|122.86|125.65|122.85|125.74|122.94|125.61|122.81|0
1644986100000|2022-02-16 04:35:00|125.57|122.77|125.82|123.02|125.86|123.06|125.49|122.69|0
1644986400000|2022-02-16 04:40:00|125.86|123.06|125.9|123.1|125.99|123.19|125.74|122.94|0
1644986700000|2022-02-16 04:45:00|125.99|123.19|125.38|122.58|125.99|123.19|125.22|122.42|0
1644987000000|2022-02-16 04:50:00|125.47|122.67|125.68|122.88|125.72|122.92|125.38|122.58|0
1644987300000|2022-02-16 04:55:00|125.72|122.92|125.97|123.17|126.06|123.26|125.72|122.92|0
1644987600000|2022-02-16 05:00:00|126.06|123.26|126.73|123.93|126.73|123.93|125.89|123.09|0
1644987900000|2022-02-16 05:05:00|126.65|123.85|126.56|123.76|126.73|123.93|126.39|123.59|0
1644988200000|2022-02-16 05:10:00|126.52|123.72|126.98|124.18|127.15|124.35|126.39|123.59|0
1644988500000|2022-02-16 05:15:00|127.02|124.22|126.73|123.93|127.15|124.35|126.68|123.88|0
1644988800000|2022-02-16 05:20:00|126.64|123.84|126.72|123.92|126.89|124.09|126.47|123.67|0
1644989100000|2022-02-16 05:25:00|126.81|124.01|126.55|123.75|126.89|124.09|126.47|123.67|0
1644989400000|2022-02-16 05:30:00|126.47|123.67|126.55|123.75|126.98|124.18|126.47|123.67|0
1644989700000|2022-02-16 05:35:00|126.64|123.84|126.8|124|126.89|124.09|126.47|123.67|0
1644990000000|2022-02-16 05:40:00|126.89|124.09|126.8|124|126.89|124.09|126.55|123.75|0
1644990300000|2022-02-16 05:45:00|126.76|123.96|126.97|124.17|127.23|124.43|126.76|123.96|0
1644990600000|2022-02-16 05:50:00|126.93|124.13|126.88|124.08|127.22|124.42|126.8|124|0
1644990900000|2022-02-16 05:55:00|126.8|124|126.84|124.04|127.05|124.25|126.63|123.83|0
1644991200000|2022-02-16 06:00:00|126.88|124.08|126.67|123.87|127.65|124.85|126.63|123.83|0
1644991500000|2022-02-16 06:05:00|126.71|123.91|126.2|123.4|126.71|123.91|125.95|123.15|0
1644991800000|2022-02-16 06:10:00|126.11|123.31|126.54|123.74|126.71|123.91|126.03|123.23|0
1644992100000|2022-02-16 06:15:00|126.45|123.65|127.04|124.24|127.13|124.33|126.32|123.52|0
1644992400000|2022-02-16 06:20:00|127.08|124.28|127.13|124.33|127.25|124.45|126.91|124.11|0
1644992700000|2022-02-16 06:25:00|127.04|124.24|127.13|124.33|127.21|124.41|126.96|124.16|0
1644993000000|2022-02-16 06:30:00|127.21|124.41|127.63|124.83|127.81|125.01|127.21|124.41|0
1644993300000|2022-02-16 06:35:00|127.46|124.66|127.5|124.7|127.59|124.79|127.38|124.58|0
1644993600000|2022-02-16 06:40:00|127.46|124.66|127.55|124.75|127.8|125|127.38|124.58|0
1644993900000|2022-02-16 06:45:00|127.46|124.66|127.89|125.09|127.89|125.09|127.38|124.58|0
1644994200000|2022-02-16 06:50:00|127.8|125|127.54|124.74|127.89|125.09|127.37|124.57|0
1644994500000|2022-02-16 06:55:00|127.58|124.78|127.54|124.74|127.71|124.91|127.5|124.7|0
1644994800000|2022-02-16 07:00:00|127.37|124.57|127.88|125.08|128.74|125.94|127.2|124.4|0
1644995100000|2022-02-16 07:05:00|127.79|124.99|127.79|124.99|128.05|125.25|127.71|124.91|0
1644995400000|2022-02-16 07:10:00|127.75|124.95|127.45|124.65|127.96|125.16|127.11|124.31|0
1644995700000|2022-02-16 07:15:00|127.41|124.61|127.02|124.22|127.62|124.82|126.77|123.97|0
1644996000000|2022-02-16 07:20:00|126.94|124.14|126.94|124.14|127.19|124.39|126.55|123.75|0
1644996300000|2022-02-16 07:25:00|127.02|124.22|127.06|124.26|127.19|124.39|126.59|123.79|0
1644996600000|2022-02-16 07:30:00|127.1|124.3|127.53|124.73|127.61|124.81|126.63|123.83|0
1644996900000|2022-02-16 07:35:00|127.48|124.68|127.27|124.47|129.06|126.26|127.1|124.3|0
1644997200000|2022-02-16 07:40:00|127.23|124.43|126.93|124.13|127.53|124.73|126.85|124.05|0
1644997500000|2022-02-16 07:45:00|127.06|124.26|126.68|123.88|127.06|124.26|126.63|123.83|0
1644997800000|2022-02-16 07:50:00|126.63|123.83|126.25|123.45|127.01|124.21|126|123.2|0
1644998100000|2022-02-16 07:55:00|126.33|123.53|127.1|124.3|127.18|124.38|126.04|123.24|0
1644998400000|2022-02-16 08:00:00|127.18|124.38|125.78|122.98|127.78|124.98|125.32|122.52|0
1644998700000|2022-02-16 08:05:00|125.49|123.09|125.71|123.31|126.13|123.73|125.2|122.8|0
1644999000000|2022-02-16 08:10:00|125.62|123.22|128.04|125.64|128.04|125.64|125.45|123.05|0
1644999300000|2022-02-16 08:15:00|128.26|125.86|131.63|129.23|132.33|129.93|128.26|125.86|0
1644999600000|2022-02-16 08:20:00|131.89|129.49|132.81|130.41|133.73|131.33|131.89|129.49|0
1644999900000|2022-02-16 08:25:00|132.89|130.49|132.5|130.1|133.2|130.8|131.8|129.4|0
1645000200000|2022-02-16 08:30:00|132.28|129.88|132.32|129.92|132.59|130.19|131.67|129.27|0
1645000500000|2022-02-16 08:35:00|132.45|130.05|132.85|130.45|133.46|131.06|132.41|130.01|0
1645000800000|2022-02-16 08:40:00|132.93|130.53|131.23|128.83|133.11|130.71|131.1|128.7|0
1645001100000|2022-02-16 08:45:00|131.18|128.78|131.62|129.22|131.71|129.31|130.36|127.96|0
1645001400000|2022-02-16 08:50:00|131.75|129.35|130.92|128.52|131.97|129.57|130.49|128.09|0
1645001700000|2022-02-16 08:55:00|130.87|128.47|132.31|129.91|132.75|130.35|130.83|128.43|0
1645002000000|2022-02-16 09:00:00|132.66|130.26|133.89|131.49|135.13|132.73|132|129.6|0
1645002300000|2022-02-16 09:05:00|133.72|131.32|130.14|127.74|136|133.6|129.8|127.4|0
1645002600000|2022-02-16 09:10:00|130.05|127.65|130.57|128.17|130.66|128.26|128.25|125.85|0
1645002900000|2022-02-16 09:15:00|130.66|128.26|130.48|128.08|130.66|128.26|129.97|127.57|0
1645003200000|2022-02-16 09:20:00|130.31|127.91|129.92|127.52|130.66|128.26|129.4|127|0
1645003500000|2022-02-16 09:25:00|129.88|127.48|129.79|127.39|130.22|127.82|129.7|127.3|0
1645003800000|2022-02-16 09:30:00|129.74|127.34|130.22|127.82|131.26|128.86|129.7|127.3|0
1645004100000|2022-02-16 09:35:00|130.26|127.86|130.22|127.82|130.43|128.03|129.44|127.04|0
1645004400000|2022-02-16 09:40:00|130.13|127.73|128.83|126.43|130.43|128.03|128.75|126.35|0
1645004700000|2022-02-16 09:45:00|129.01|126.61|129.22|126.82|129.35|126.95|128.75|126.35|0
1645005000000|2022-02-16 09:50:00|129.18|126.78|129.35|126.95|129.95|127.55|129|126.6|0
1645005300000|2022-02-16 09:55:00|129.26|126.86|128.23|125.83|129.47|127.07|127.8|125.4|0
1645005600000|2022-02-16 10:00:00|128.06|125.66|127.41|125.01|128.14|125.74|125.59|123.19|0
1645005900000|2022-02-16 10:05:00|127.46|125.06|127.54|125.14|127.88|125.48|126.77|124.37|0
1645006200000|2022-02-16 10:10:00|127.63|125.23|128.31|125.91|128.48|126.08|127.32|124.92|0
1645006500000|2022-02-16 10:15:00|128.39|125.99|126.77|124.37|128.57|126.17|126.47|124.07|0
1645006800000|2022-02-16 10:20:00|126.68|124.28|124.23|121.83|126.85|124.45|123.9|121.5|0
1645007100000|2022-02-16 10:25:00|124.15|121.75|125.41|123.01|125.75|123.35|123.98|121.58|0
1645007400000|2022-02-16 10:30:00|125.28|122.88|126.3|123.9|126.3|123.9|124.86|122.46|0
1645007700000|2022-02-16 10:35:00|126.17|123.77|125.4|123|128.83|126.43|125.11|122.71|0
1645008000000|2022-02-16 10:40:00|125.44|123.04|126.2|123.8|126.42|124.02|125.44|123.04|0
1645008300000|2022-02-16 10:45:00|126.29|123.89|126.37|123.97|126.54|124.14|125.69|123.29|0
1645008600000|2022-02-16 10:50:00|126.33|123.93|126.71|124.31|126.97|124.57|126.24|123.84|0
1645008900000|2022-02-16 10:55:00|126.8|124.4|126.84|124.44|127.39|124.99|126.63|124.23|0
1645009200000|2022-02-16 11:00:00|126.88|124.48|126.96|124.56|128.08|125.68|126.58|124.18|0
1645009500000|2022-02-16 11:05:00|127.05|124.65|126.83|124.43|127.56|125.16|126.79|124.39|0
1645009800000|2022-02-16 11:10:00|126.79|124.39|125.6|123.2|126.79|124.39|125.52|123.12|0
1645010100000|2022-02-16 11:15:00|125.64|123.24|125.94|123.54|126.53|124.13|125.64|123.24|0
1645010400000|2022-02-16 11:20:00|125.98|123.58|125.98|123.58|126.36|123.96|125.68|123.28|0
1645010700000|2022-02-16 11:25:00|126.02|123.62|126.19|123.79|126.23|123.83|125.09|122.69|0
1645011000000|2022-02-16 11:30:00|126.1|123.7|126.95|124.55|127.38|124.98|125.76|123.36|0
1645011300000|2022-02-16 11:35:00|126.87|124.47|127.55|125.15|127.55|125.15|126.53|124.13|0
1645011600000|2022-02-16 11:40:00|127.8|125.4|127.38|124.98|127.8|125.4|127.03|124.63|0
1645011900000|2022-02-16 11:45:00|127.37|124.97|127.29|124.89|127.72|125.32|127.24|124.84|0
1645012200000|2022-02-16 11:50:00|127.33|124.93|126.65|124.25|127.46|125.06|126.6|124.2|0
1645012500000|2022-02-16 11:55:00|126.6|124.2|127.15|124.75|128.05|125.65|126.6|124.2|0
1645012800000|2022-02-16 12:00:00|127.03|124.63|128.4|126|128.4|126|126.94|124.54|0
1645013100000|2022-02-16 12:05:00|128.31|125.91|127.71|125.31|128.31|125.91|127.71|125.31|0
1645013400000|2022-02-16 12:10:00|127.2|124.8|128.05|125.65|128.09|125.69|126.77|124.37|0
1645013700000|2022-02-16 12:15:00|127.96|125.56|127.4|125|127.96|125.56|126.94|124.54|0
1645014000000|2022-02-16 12:20:00|127.45|125.05|127.1|124.7|127.7|125.3|126.93|124.53|0
1645014300000|2022-02-16 12:25:00|127.28|124.88|127.7|125.3|128.13|125.73|127.1|124.7|0
1645014600000|2022-02-16 12:30:00|127.36|124.96|126.42|124.02|127.53|125.13|126.25|123.85|0
1645014900000|2022-02-16 12:35:00|126.51|124.11|124.64|122.24|126.51|124.11|124.39|121.99|0
1645015200000|2022-02-16 12:40:00|124.56|122.16|124.72|122.32|125.06|122.66|123.89|121.49|0
1645015500000|2022-02-16 12:45:00|124.64|122.24|125.31|122.91|125.4|123|124.47|122.07|0
1645015800000|2022-02-16 12:50:00|125.4|123|124.64|122.24|125.82|123.42|124.64|122.24|0
1645016100000|2022-02-16 12:55:00|124.72|122.32|125.06|122.66|125.14|122.74|123.88|121.48|0
1645016400000|2022-02-16 13:00:00|125.23|122.83|125.65|123.25|125.65|123.25|124.97|122.57|0
1645016700000|2022-02-16 13:05:00|125.73|123.33|124.55|122.15|125.73|123.33|124.38|121.98|0
1645017000000|2022-02-16 13:10:00|124.63|122.23|125.34|122.94|125.39|122.99|124.21|121.81|0
1645017300000|2022-02-16 13:15:00|125.3|122.9|125.73|123.33|125.9|123.5|125.13|122.73|0
1645017600000|2022-02-16 13:20:00|125.64|123.24|126.15|123.75|126.23|123.83|125.56|123.16|0
1645017900000|2022-02-16 13:25:00|126.1|123.7|125.34|122.94|126.49|124.09|125.3|122.9|0
1645018200000|2022-02-16 13:30:00|125.3|122.9|126.91|124.51|127.42|125.02|124.33|121.93|0
1645018500000|2022-02-16 13:35:00|126.86|124.46|127.29|124.89|128.28|125.88|126.4|124|0
1645018800000|2022-02-16 13:40:00|127.25|124.85|126.48|124.08|127.37|124.97|126.4|124|0
1645019100000|2022-02-16 13:45:00|126.44|124.04|123.82|121.42|126.73|124.33|123.78|121.38|0
1645019400000|2022-02-16 13:50:00|123.86|121.46|123.02|120.62|124.03|121.63|122.19|119.79|0
1645019700000|2022-02-16 13:55:00|122.86|120.46|123.43|121.03|123.59|121.19|120.89|118.49|0
1645020000000|2022-02-16 14:00:00|123.51|121.11|123.26|120.86|123.59|121.19|122.3|119.9|0
1645020300000|2022-02-16 14:05:00|123.09|120.69|121.93|119.53|123.42|121.02|121.52|119.12|0
1645020600000|2022-02-16 14:10:00|122.01|119.61|120.98|118.58|122.01|119.61|120.74|118.34|0
1645020900000|2022-02-16 14:15:00|121.07|118.67|121.81|119.41|122.06|119.66|121.07|118.67|0
1645021200000|2022-02-16 14:20:00|121.89|119.49|121.72|119.32|121.89|119.49|120.82|118.42|0
1645021500000|2022-02-16 14:25:00|121.64|119.24|121.8|119.4|122.63|120.23|121.48|119.08|0
1645021800000|2022-02-16 14:30:00|122.14|119.74|123.72|121.32|124.55|122.15|122.05|119.65|0
1645022100000|2022-02-16 14:35:00|123.63|121.23|122.96|120.56|123.63|121.23|122.3|119.9|0
1645022400000|2022-02-16 14:40:00|122.63|120.23|121.47|119.07|123.13|120.73|121.47|119.07|0
1645022700000|2022-02-16 14:45:00|121.55|119.15|121.84|119.44|123.96|121.56|121.3|118.9|0
1645023000000|2022-02-16 14:50:00|121.63|119.23|119.61|117.21|122.71|120.31|118.44|116.04|0
1645023300000|2022-02-16 14:55:00|120.1|117.7|117.89|115.49|121.27|118.87|117.22|114.82|0
1645023600000|2022-02-16 15:00:00|117.49|115.09|118.5|116.1|119.52|117.12|116.68|114.28|0
1645023900000|2022-02-16 15:05:00|118.62|116.22|118.7|116.3|119.52|117.12|118.14|115.74|0
1645024200000|2022-02-16 15:10:00|118.62|116.22|118.66|116.26|119.76|117.36|117.24|114.84|0
1645024500000|2022-02-16 15:15:00|118.54|116.14|117.4|115|118.78|116.38|116.28|113.88|0
1645024800000|2022-02-16 15:20:00|117.32|114.92|118.7|116.3|118.94|116.54|116.88|114.48|0
1645025100000|2022-02-16 15:25:00|118.86|116.46|118.37|115.97|119.27|116.87|117|114.6|0
1645025400000|2022-02-16 15:30:00|118.46|116.06|118.53|116.13|118.54|116.14|117.32|114.92|0
1645025700000|2022-02-16 15:35:00|118.45|116.05|118.45|116.05|119.27|116.87|117.88|115.48|0
1645026000000|2022-02-16 15:40:00|118.21|115.81|118.78|116.38|118.86|116.46|117.07|114.67|0
1645026300000|2022-02-16 15:45:00|118.69|116.29|117.27|114.87|119.1|116.7|117.03|114.63|0
1645026600000|2022-02-16 15:50:00|117.19|114.79|118.08|115.68|118.74|116.34|117.19|114.79|0
1645026900000|2022-02-16 15:55:00|118|115.6|116.86|114.46|118|115.6|116.3|113.9|0
1645027200000|2022-02-16 16:00:00|117.11|114.71|118|115.6|118.16|115.76|116.7|114.3|0
1645027500000|2022-02-16 16:05:00|117.83|115.43|118.57|116.17|119.14|116.74|116.62|114.22|0
1645027800000|2022-02-16 16:10:00|118.73|116.33|117.91|115.51|118.81|116.41|117.83|115.43|0
1645028100000|2022-02-16 16:15:00|118.08|115.68|116.61|114.21|119.05|116.65|116.61|114.21|0
1645028400000|2022-02-16 16:20:00|116.7|114.3|117.79|115.39|117.83|115.43|116.13|113.73|0
1645028700000|2022-02-16 16:25:00|117.75|115.35|118.97|116.57|119.21|116.81|117.58|115.18|0
1645029000000|2022-02-16 16:30:00|119.05|116.65|118.15|115.75|119.05|116.65|117.99|115.59|0
1645029300000|2022-02-16 16:35:00|118.07|115.67|118.23|115.83|118.96|116.56|117.82|115.42|0
1645029600000|2022-02-16 16:40:00|118.31|115.91|117.5|115.1|118.64|116.24|116.81|114.41|0
1645029900000|2022-02-16 16:45:00|117.58|115.18|117.98|115.58|118.06|115.66|117.25|114.85|0
1645030200000|2022-02-16 16:50:00|118.14|115.74|118.14|115.74|118.72|116.32|117.9|115.5|0
1645030500000|2022-02-16 16:55:00|117.98|115.58|118.88|116.48|119.2|116.8|117.98|115.58|0
1645030800000|2022-02-16 17:00:00|118.79|116.39|117.37|114.97|118.96|116.56|116.88|114.48|0
1645031100000|2022-02-16 17:05:00|117.45|115.05|117.61|115.21|118.34|115.94|116.8|114.4|0
1645031400000|2022-02-16 17:10:00|117.53|115.13|117.28|114.88|117.85|115.45|116.88|114.48|0
1645031700000|2022-02-16 17:15:00|117.2|114.8|116.88|114.48|117.45|115.05|116.55|114.15|0
1645032000000|2022-02-16 17:20:00|116.96|114.56|116.96|114.56|117.28|114.88|116.55|114.15|0
1645032300000|2022-02-16 17:25:00|116.87|114.47|116.55|114.15|117.44|115.04|116.47|114.07|0
1645032600000|2022-02-16 17:30:00|116.47|114.07|112.71|110.31|116.47|114.07|112.32|109.92|0
1645032900000|2022-02-16 17:35:00|112.79|110.39|114.06|111.66|114.14|111.74|111.83|109.43|0
1645033200000|2022-02-16 17:40:00|114.14|111.74|114.69|112.29|115.1|112.7|114.06|111.66|0
1645033500000|2022-02-16 17:45:00|114.85|112.45|115.13|112.73|115.5|113.1|114.53|112.13|0
1645033800000|2022-02-16 17:50:00|115.17|112.77|115.41|113.01|115.98|113.58|114.77|112.37|0
1645034100000|2022-02-16 17:55:00|115.33|112.93|115.01|112.61|115.73|113.33|114.85|112.45|0
1645034400000|2022-02-16 18:00:00|112.54|110.14|113.25|110.85|114.53|112.13|112.38|109.98|0
1645034700000|2022-02-16 18:05:00|113.33|110.93|114.21|111.81|114.53|112.13|113.1|110.7|0
1645035000000|2022-02-16 18:10:00|114.29|111.89|114.53|112.13|114.57|112.17|113.81|111.41|0
1645035300000|2022-02-16 18:15:00|114.57|112.17|114.53|112.13|114.85|112.45|114.29|111.89|0
1645035600000|2022-02-16 18:20:00|114.61|112.21|115.01|112.61|115.65|113.25|114.29|111.89|0
1645035900000|2022-02-16 18:25:00|115.09|112.69|114.76|112.36|115.09|112.69|114.28|111.88|0
1645036200000|2022-02-16 18:30:00|114.6|112.2|114.04|111.64|114.6|112.2|113.64|111.24|0
1645036500000|2022-02-16 18:35:00|114.12|111.72|114.2|111.8|114.84|112.44|113.88|111.48|0
1645036800000|2022-02-16 18:40:00|114.12|111.72|113.56|111.16|114.12|111.72|113.16|110.76|0
1645037100000|2022-02-16 18:45:00|113.6|111.2|113.88|111.48|114.36|111.96|113.4|111|0
1645037400000|2022-02-16 18:50:00|114.04|111.64|114.67|112.27|115|112.6|114.04|111.64|0
1645037700000|2022-02-16 18:55:00|114.59|112.19|114.23|111.83|114.79|112.39|112.88|110.48|0
1645038000000|2022-02-16 19:00:00|114.47|112.07|117.51|115.11|120.73|118.33|112.34|109.94|0
1645038300000|2022-02-16 19:05:00|117.71|115.31|119.18|116.78|121.38|118.98|116.54|114.14|0
1645038600000|2022-02-16 19:10:00|119.47|117.07|117.93|115.53|119.97|117.57|116.4|114|0
1645038900000|2022-02-16 19:15:00|117.61|115.21|120.36|117.96|121.23|118.83|117.61|115.21|0
1645039200000|2022-02-16 19:20:00|120.52|118.12|125.65|123.25|125.73|123.33|119.94|117.54|0
1645039500000|2022-02-16 19:25:00|125.56|123.16|123.07|120.67|125.73|123.33|122.23|119.83|0
1645039800000|2022-02-16 19:30:00|123.15|120.75|125.31|122.91|131.59|129.19|123.15|120.75|0
1645040100000|2022-02-16 19:35:00|125.56|123.16|124.54|122.14|125.99|123.59|123.19|120.79|0
1645040400000|2022-02-16 19:40:00|124.45|122.05|123.35|120.95|124.79|122.39|122.43|120.03|0
1645040700000|2022-02-16 19:45:00|123.52|121.12|122.51|120.11|124.54|122.14|121.84|119.44|0
1645041000000|2022-02-16 19:50:00|122.34|119.94|123.6|121.2|124.11|121.71|122.09|119.69|0
1645041300000|2022-02-16 19:55:00|123.69|121.29|126.15|123.75|126.15|123.75|123.52|121.12|0
1645041600000|2022-02-16 20:00:00|126.32|123.92|129.6|127.2|129.87|127.47|125.38|122.98|0
1645041900000|2022-02-16 20:05:00|129.69|127.29|128.47|126.07|129.69|127.29|128.13|125.73|0
1645042200000|2022-02-16 20:10:00|128.65|126.25|127.35|124.95|128.73|126.33|126.66|124.26|0
1645042500000|2022-02-16 20:15:00|127.52|125.12|127.75|125.35|128.12|125.72|125.53|123.13|0
1645042800000|2022-02-16 20:20:00|127.58|125.18|126.8|124.4|127.93|125.53|125.6|123.2|0
1645043100000|2022-02-16 20:25:00|126.72|124.32|128.44|126.04|128.44|126.04|126.72|124.32|0
1645043400000|2022-02-16 20:30:00|128.27|125.87|126.37|123.97|128.62|126.22|125.26|122.86|0
1645043700000|2022-02-16 20:35:00|126.41|124.01|127.49|125.09|128.64|126.24|125.94|123.54|0
1645044000000|2022-02-16 20:40:00|127.31|124.91|126.84|124.44|127.83|125.43|126.71|124.31|0
1645044300000|2022-02-16 20:45:00|126.97|124.57|130.22|127.82|130.31|127.91|125.76|123.36|0
1645044600000|2022-02-16 20:50:00|131.09|128.69|127.7|125.3|131.84|129.44|127.7|125.3|0
1645044900000|2022-02-16 20:55:00|128|125.6|126.84|124.44|128.17|125.77|125.9|123.5|0
1645045200000|2022-02-16 21:00:00|127.27|124.87|125.81|123.41|127.27|124.87|125.39|122.99|0
1645045500000|2022-02-16 21:05:00|125.73|123.33|125.55|123.15|126.07|123.67|125.3|122.9|0
1645045800000|2022-02-16 21:10:00|125.47|123.07|125.38|122.98|126.24|123.84|125.3|122.9|0
1645046100000|2022-02-16 21:15:00|126.01|123.21|126.09|123.29|126.43|123.63|125.92|123.12|0
1645046400000|2022-02-16 21:20:00|126.13|123.33|126.13|123.33|127.55|124.75|124.99|122.19|0
1645046700000|2022-02-16 21:25:00|126.09|123.29|126.21|123.41|126.69|123.89|125.66|122.86|0
1645047000000|2022-02-16 21:30:00|126.26|123.46|126.26|123.46|126.86|124.06|126|123.2|0
1645047300000|2022-02-16 21:35:00|126.17|123.37|126|123.2|126.43|123.63|126|123.2|0
1645047600000|2022-02-16 21:40:00|126.17|123.37|125.66|122.86|126.26|123.46|125.66|122.86|0
1645047900000|2022-02-16 21:45:00|125.74|122.94|125.23|122.43|125.74|122.94|125.23|122.43|0
1645048200000|2022-02-16 21:50:00|125.44|122.64|125.14|122.34|125.57|122.77|124.97|122.17|0
1645048500000|2022-02-16 21:55:00|125.23|122.43|125.44|122.64|125.57|122.77|125.1|122.3|0
1645048800000|2022-02-16 22:00:00|125.41|122.61|125.47|122.67|125.51|122.71|125.28|122.48|0
1645049100000|2022-02-16 22:05:00|125.44|122.64|125.49|122.69|125.51|122.71|125.41|122.61|0
1645049400000|2022-02-16 22:10:00|125.41|122.61|125.37|122.57|125.58|122.78|125.35|122.55|0
1645049700000|2022-02-16 22:15:00|125.41|122.61|125.59|122.79|125.59|122.79|125.41|122.61|0
1645050000000|2022-02-16 22:20:00|125.64|122.84|125.99|123.19|125.99|123.19|125.64|122.84|0
1645050300000|2022-02-16 22:25:00|126.01|123.21|126.18|123.38|126.34|123.54|125.99|123.19|0
1645050600000|2022-02-16 22:30:00|126.2|123.4|126.14|123.34|126.3|123.5|125.96|123.16|0
1645050900000|2022-02-16 22:35:00|126.16|123.36|126.17|123.37|126.23|123.43|126.12|123.32|0
1645051200000|2022-02-16 22:40:00|126.18|123.38|125.85|123.05|126.18|123.38|125.77|122.97|0
1645051500000|2022-02-16 22:45:00|125.87|123.07|125.48|122.68|125.87|123.07|125.47|122.67|0
1645051800000|2022-02-16 22:50:00|125.46|122.66|125.98|123.18|125.98|123.18|125.36|122.56|0
1645052100000|2022-02-16 22:55:00|125.89|123.09|125.49|122.69|125.89|123.09|125.28|122.48|0
1645052400000|2022-02-16 23:00:00|125.67|122.87|126.91|124.11|127.04|124.24|125.59|122.79|0
1645052700000|2022-02-16 23:05:00|126.95|124.15|127.25|124.45|127.46|124.66|126.91|124.11|0
1645053000000|2022-02-16 23:10:00|127.42|124.62|127.42|124.62|127.59|124.79|127.08|124.28|0
1645053300000|2022-02-16 23:15:00|127.46|124.66|127.33|124.53|127.59|124.79|126.56|123.76|0
1645053600000|2022-02-16 23:20:00|127.38|124.58|127.5|124.7|127.68|124.88|127.16|124.36|0
1645053900000|2022-02-16 23:25:00|127.59|124.79|128.15|125.35|128.19|125.39|127.59|124.79|0
1645054200000|2022-02-16 23:30:00|128.28|125.48|128.1|125.3|128.36|125.56|127.93|125.13|0
1645054500000|2022-02-16 23:35:00|127.93|125.13|128.45|125.65|128.62|125.82|127.84|125.04|0
1645054800000|2022-02-16 23:40:00|128.4|125.6|125.19|122.39|128.49|125.69|125.19|122.39|0
1645055100000|2022-02-16 23:45:00|125.02|122.22|124.21|121.41|125.36|122.56|124.17|121.37|0
1645055400000|2022-02-16 23:50:00|124.17|121.37|124.34|121.54|124.76|121.96|123.83|121.03|0
1645055700000|2022-02-16 23:55:00|124.42|121.62|124.17|121.37|124.51|121.71|123.75|120.95|0
1645056000000|2022-02-17 00:00:00|124.08|121.28|123.7|120.9|124.34|121.54|123.66|120.86|0
1645056300000|2022-02-17 00:05:00|123.74|120.94|123.57|120.77|124|121.2|123.49|120.69|0
1645056600000|2022-02-17 00:10:00|123.49|120.69|123.57|120.77|124.08|121.28|123.45|120.65|0
1645056900000|2022-02-17 00:15:00|123.49|120.69|123.4|120.6|123.74|120.94|123.23|120.43|0
1645057200000|2022-02-17 00:20:00|123.44|120.64|123.57|120.77|123.65|120.85|123.23|120.43|0
1645057500000|2022-02-17 00:25:00|123.48|120.68|123.82|121.02|123.99|121.19|123.48|120.68|0
1645057800000|2022-02-17 00:30:00|123.86|121.06|124.32|121.52|124.49|121.69|123.82|121.02|0
1645058100000|2022-02-17 00:35:00|124.41|121.61|124.15|121.35|125|122.2|124.15|121.35|0
1645058400000|2022-02-17 00:40:00|124.24|121.44|123.98|121.18|124.32|121.52|123.73|120.93|0
1645058700000|2022-02-17 00:45:00|123.9|121.1|124.32|121.52|124.57|121.77|123.56|120.76|0
1645059000000|2022-02-17 00:50:00|124.36|121.56|123.73|120.93|124.4|121.6|123.73|120.93|0
1645059300000|2022-02-17 00:55:00|123.77|120.97|124.23|121.43|124.32|121.52|123.77|120.97|0
1645059600000|2022-02-17 01:00:00|124.31|121.51|124.23|121.43|124.57|121.77|123.98|121.18|0
1645059900000|2022-02-17 01:05:00|124.18|121.38|123.89|121.09|124.31|121.51|123.8|121|0
1645060200000|2022-02-17 01:10:00|123.97|121.17|124.48|121.68|124.48|121.68|123.89|121.09|0
1645060500000|2022-02-17 01:15:00|124.73|121.93|124.48|121.68|124.73|121.93|123.97|121.17|0
1645060800000|2022-02-17 01:20:00|124.56|121.76|124.56|121.76|124.65|121.85|124.35|121.55|0
1645061100000|2022-02-17 01:25:00|124.6|121.8|125.15|122.35|125.41|122.61|124.48|121.68|0
1645061400000|2022-02-17 01:30:00|125.07|122.27|124.85|122.05|125.15|122.35|124.64|121.84|0
1645061700000|2022-02-17 01:35:00|124.73|121.93|125.06|122.26|125.06|122.26|124.64|121.84|0
1645062000000|2022-02-17 01:40:00|124.98|122.18|124.72|121.92|125.06|122.26|124.72|121.92|0
1645062300000|2022-02-17 01:45:00|124.81|122.01|124.3|121.5|124.89|122.09|123.88|121.08|0
1645062600000|2022-02-17 01:50:00|124.34|121.54|124.38|121.58|124.42|121.62|123.75|120.95|0
1645062900000|2022-02-17 01:55:00|124.46|121.66|124.38|121.58|124.55|121.75|124.21|121.41|0
1645063200000|2022-02-17 02:00:00|124.29|121.49|125.48|122.68|125.65|122.85|124.29|121.49|0
1645063500000|2022-02-17 02:05:00|125.74|122.94|125.22|122.42|125.74|122.94|124.97|122.17|0
1645063800000|2022-02-17 02:10:00|125.14|122.34|125.73|122.93|125.99|123.19|125.14|122.34|0
1645064100000|2022-02-17 02:15:00|125.82|123.02|125.82|123.02|126.03|123.23|125.56|122.76|0
1645064400000|2022-02-17 02:20:00|125.81|123.01|125.64|122.84|125.9|123.1|125.47|122.67|0
1645064700000|2022-02-17 02:25:00|125.56|122.76|125.64|122.84|125.81|123.01|125.56|122.76|0
1645065000000|2022-02-17 02:30:00|125.68|122.88|125.47|122.67|125.73|122.93|125.25|122.45|0
1645065300000|2022-02-17 02:35:00|125.51|122.71|125.59|122.79|125.81|123.01|125.38|122.58|0
1645065600000|2022-02-17 02:40:00|125.64|122.84|125.55|122.75|125.98|123.18|125.55|122.75|0
1645065900000|2022-02-17 02:45:00|125.51|122.71|125.46|122.66|125.72|122.92|125.29|122.49|0
1645066200000|2022-02-17 02:50:00|125.42|122.62|125.8|123|125.89|123.09|125.38|122.58|0
1645066500000|2022-02-17 02:55:00|125.84|123.04|125.97|123.17|126.06|123.26|125.8|123|0
1645066800000|2022-02-17 03:00:00|126.06|123.26|125.8|123|126.06|123.26|125.71|122.91|0
1645067100000|2022-02-17 03:05:00|125.88|123.08|126.05|123.25|126.05|123.25|125.71|122.91|0
1645067400000|2022-02-17 03:10:00|126.09|123.29|126.14|123.34|126.22|123.42|126.05|123.25|0
1645067700000|2022-02-17 03:15:00|126.09|123.29|126.14|123.34|126.22|123.42|125.97|123.17|0
1645068000000|2022-02-17 03:20:00|126.13|123.33|125.79|122.99|126.13|123.33|125.71|122.91|0
1645068300000|2022-02-17 03:25:00|125.88|123.08|125.96|123.16|125.96|123.16|125.79|122.99|0
1645068600000|2022-02-17 03:30:00|126.05|123.25|125.53|122.73|126.13|123.33|125.53|122.73|0
1645068900000|2022-02-17 03:35:00|125.45|122.65|125.79|122.99|125.87|123.07|125.45|122.65|0
1645069200000|2022-02-17 03:40:00|125.87|123.07|125.83|123.03|126.04|123.24|125.83|123.03|0
1645069500000|2022-02-17 03:45:00|125.87|123.07|124.93|122.13|125.87|123.07|124.93|122.13|0
1645069800000|2022-02-17 03:50:00|125.02|122.22|123.58|120.78|125.19|122.39|123.58|120.78|0
1645070100000|2022-02-17 03:55:00|122.99|120.19|121.47|118.67|122.99|120.19|120.24|117.44|0
1645070400000|2022-02-17 04:00:00|120.72|117.92|117.96|114.04|120.78|117.92|117.92|114|0
1645070700000|2022-02-17 04:05:00|117.84|113.92|119.55|115.63|119.88|115.96|117.52|113.6|0
1645071000000|2022-02-17 04:10:00|119.51|115.59|120.98|117.06|122.89|118.97|118.9|114.98|0
1645071300000|2022-02-17 04:15:00|120.9|116.98|120.28|116.36|120.94|117.02|119.47|115.55|0
1645071600000|2022-02-17 04:20:00|120.12|116.2|120.78|116.86|121.27|117.35|119.71|115.79|0
1645071900000|2022-02-17 04:25:00|120.73|116.81|120.38|117.58|121.19|117.91|120.05|116.53|0
1645072200000|2022-02-17 04:30:00|120.46|117.66|120.96|118.16|122.2|119.4|120.13|117.33|0
1645072500000|2022-02-17 04:35:00|121|118.2|120.13|117.33|121.12|118.32|119.92|117.12|0
1645072800000|2022-02-17 04:40:00|120.17|117.37|120.29|117.49|121.12|118.32|119.96|117.16|0
1645073100000|2022-02-17 04:45:00|120.37|117.57|119.88|117.08|120.95|118.15|119.88|117.08|0
1645073400000|2022-02-17 04:50:00|119.71|116.91|119.22|116.42|120.62|117.82|119.14|116.34|0
1645073700000|2022-02-17 04:55:00|119.14|116.34|119.05|116.25|119.71|116.91|119.05|116.25|0
1645074000000|2022-02-17 05:00:00|118.89|116.09|118.97|116.17|119.63|116.83|118.48|115.68|0
1645074300000|2022-02-17 05:05:00|119.01|116.21|121.07|118.27|122.27|119.47|118.64|115.84|0
1645074600000|2022-02-17 05:10:00|121.11|118.31|120.65|117.85|121.69|118.89|120.36|117.56|0
1645074900000|2022-02-17 05:15:00|120.69|117.89|121.6|118.8|122.02|119.22|120.61|117.81|0
1645075200000|2022-02-17 05:20:00|121.56|118.76|121.77|118.97|122.43|119.63|121.48|118.68|0
1645075500000|2022-02-17 05:25:00|121.93|119.13|122.1|119.3|122.27|119.47|121.6|118.8|0
1645075800000|2022-02-17 05:30:00|122.02|119.22|122.93|120.13|123.02|120.22|121.6|118.8|0
1645076100000|2022-02-17 05:35:00|122.8|120|122.3|119.5|123.18|120.38|121.93|119.13|0
1645076400000|2022-02-17 05:40:00|122.35|119.55|121.93|119.13|122.8|120|121.76|118.96|0
1645076700000|2022-02-17 05:45:00|121.84|119.04|120.85|118.05|121.93|119.13|120.76|117.96|0
1645077000000|2022-02-17 05:50:00|120.89|118.09|120.93|118.13|121.34|118.54|120.43|117.63|0
1645077300000|2022-02-17 05:55:00|120.85|118.05|121.67|118.87|121.67|118.87|120.76|117.96|0
1645077600000|2022-02-17 06:00:00|121.21|118.41|121.01|118.21|122.21|119.41|120.43|117.63|0
1645077900000|2022-02-17 06:05:00|121.09|118.29|120.47|117.67|121.09|118.29|120.18|117.38|0
1645078200000|2022-02-17 06:10:00|120.51|117.71|119.77|116.97|120.51|117.71|119.52|116.72|0
1645078500000|2022-02-17 06:15:00|119.72|116.92|120.92|118.12|120.96|118.16|119.72|116.92|0
1645078800000|2022-02-17 06:20:00|120.67|117.87|120.46|117.66|121.25|118.45|120.34|117.54|0
1645079100000|2022-02-17 06:25:00|120.42|117.62|123.54|120.74|123.54|120.74|120.09|117.29|0
1645079400000|2022-02-17 06:30:00|123.87|121.07|121.29|118.49|124.29|121.49|120.3|117.5|0
1645079700000|2022-02-17 06:35:00|121.54|118.74|121.33|118.53|121.7|118.9|120.71|117.91|0
1645080000000|2022-02-17 06:40:00|121.53|118.73|121.45|118.65|122.12|119.32|121.41|118.61|0
1645080300000|2022-02-17 06:45:00|121.28|118.48|121.49|118.69|122.4|119.6|120.71|117.91|0
1645080600000|2022-02-17 06:50:00|121.53|118.73|122.03|119.23|122.44|119.64|121.45|118.65|0
1645080900000|2022-02-17 06:55:00|122.19|119.39|122.36|119.56|123.03|120.23|121.98|119.18|0
1645081200000|2022-02-17 07:00:00|122.32|119.52|123.69|120.89|124.28|121.48|122.19|119.39|0
1645081500000|2022-02-17 07:05:00|123.78|120.98|123.74|120.94|124.53|121.73|121.03|118.23|0
1645081800000|2022-02-17 07:10:00|123.7|120.9|123.61|120.81|124.54|121.74|123.11|120.31|0
1645082100000|2022-02-17 07:15:00|123.53|120.73|123.9|121.1|124.2|121.4|123.15|120.35|0
1645082400000|2022-02-17 07:20:00|123.61|120.81|123.27|120.47|123.94|121.14|123.11|120.31|0
1645082700000|2022-02-17 07:25:00|123.31|120.51|123.14|120.34|123.69|120.89|122.85|120.05|0
1645083000000|2022-02-17 07:30:00|122.94|120.14|124.19|121.39|124.36|121.56|122.64|119.84|0
1645083300000|2022-02-17 07:35:00|124.32|121.52|123.77|120.97|124.36|121.56|123.73|120.93|0
1645083600000|2022-02-17 07:40:00|123.69|120.89|124.27|121.47|124.53|121.73|123.56|120.76|0
1645083900000|2022-02-17 07:45:00|124.36|121.56|125.03|122.23|125.54|122.74|124.27|121.47|0
1645084200000|2022-02-17 07:50:00|124.99|122.19|123.12|120.32|125.11|122.31|122.87|120.07|0
1645084500000|2022-02-17 07:55:00|123.03|120.23|123.58|120.78|123.71|120.91|122.61|119.81|0
1645084800000|2022-02-17 08:00:00|123.83|121.03|124.24|121.44|125.31|122.51|123.22|120.42|0
1645085100000|2022-02-17 08:05:00|123.95|121.55|124.8|122.4|124.88|122.48|123.36|120.96|0
1645085400000|2022-02-17 08:10:00|124.88|122.48|123.78|121.38|125.31|122.91|123.69|121.29|0
1645085700000|2022-02-17 08:15:00|123.86|121.46|122.18|119.78|123.86|121.46|121.88|119.48|0
1645086000000|2022-02-17 08:20:00|122.01|119.61|121.84|119.44|122.93|120.53|121.67|119.27|0
1645086300000|2022-02-17 08:25:00|121.92|119.52|120.55|118.15|122.26|119.86|114.42|112.02|0
1645086600000|2022-02-17 08:30:00|120.3|117.9|120.42|118.02|122.41|120.01|120.02|117.62|0
1645086900000|2022-02-17 08:35:00|120.55|118.15|121.33|118.93|121.75|119.35|118.99|116.59|0
1645087200000|2022-02-17 08:40:00|121.41|119.01|121.25|118.85|121.95|119.55|120.63|118.23|0
1645087500000|2022-02-17 08:45:00|121|118.6|119.93|117.53|121.5|119.1|117.92|115.52|0
1645087800000|2022-02-17 08:50:00|119.35|116.95|120.91|118.51|120.95|118.55|119.35|116.95|0
1645088100000|2022-02-17 08:55:00|120.83|118.43|120.79|118.39|121.12|118.72|120.29|117.89|0
1645088400000|2022-02-17 09:00:00|120.75|118.35|119.8|117.4|121.99|119.59|119.67|117.27|0
1645088700000|2022-02-17 09:05:00|119.96|117.56|120.12|117.32|120.99|118.59|119.71|117.31|0
1645089000000|2022-02-17 09:10:00|120.28|117.48|120.28|117.48|120.9|118.1|119.95|117.15|0
1645089300000|2022-02-17 09:15:00|121.08|118.68|122.07|119.67|122.07|119.67|120.99|118.59|0
1645089600000|2022-02-17 09:20:00|121.99|119.59|120.08|117.68|121.99|119.59|119.67|117.27|0
1645089900000|2022-02-17 09:25:00|120.28|117.48|120.24|117.44|120.86|118.06|119.95|117.15|0
1645091700000|2022-02-17 09:55:00|122.39|115.19|122.38|115.18|122.8|115.6|122.3|115.1|0
1645092000000|2022-02-17 10:00:00|122.34|115.14|122.79|115.59|123.21|116.01|121.89|114.69|0
1645092300000|2022-02-17 10:05:00|122.75|115.55|120.14|117.74|122.96|117.74|119.49|114.97|0
1645092600000|2022-02-17 10:10:00|120.18|117.78|119.76|117.36|120.8|118.4|118.97|116.57|0
1645092900000|2022-02-17 10:15:00|119.67|117.27|119.42|117.02|120|117.6|119.1|116.7|0
1645093200000|2022-02-17 10:20:00|119.34|116.94|119.34|116.94|119.87|117.47|119.18|116.78|0
1645093500000|2022-02-17 10:25:00|119.3|116.9|119.63|117.23|120.08|117.68|119.18|116.78|0
1645093800000|2022-02-17 10:30:00|119.67|117.27|120|117.6|120.33|117.93|119.42|117.02|0
1645094100000|2022-02-17 10:35:00|119.91|117.51|120.08|117.68|120.16|117.76|119.46|117.06|0
1645094400000|2022-02-17 10:40:00|120.16|117.76|120.49|118.09|120.57|118.17|119.75|117.35|0
1645094700000|2022-02-17 10:45:00|120.45|118.05|120.24|117.84|120.57|118.17|119.74|117.34|0
1645095000000|2022-02-17 10:50:00|120.2|117.8|120.94|118.54|121.15|118.75|120.2|117.8|0
1645095300000|2022-02-17 10:55:00|120.9|118.5|119.9|117.5|120.9|118.5|119.9|117.5|0
1645095600000|2022-02-17 11:00:00|119.94|117.54|119.41|117.01|120.23|117.83|119|116.6|0
1645095900000|2022-02-17 11:05:00|119.49|117.09|118.91|116.51|119.49|117.09|118.51|116.11|0
1645096200000|2022-02-17 11:10:00|118.95|116.55|119.2|116.8|119.41|117.01|118.59|116.19|0
1645096500000|2022-02-17 11:15:00|119.16|116.76|119.11|116.71|119.32|116.92|118.5|116.1|0
1645096800000|2022-02-17 11:20:00|119.16|116.76|118.99|116.59|119.65|117.25|118.91|116.51|0
1645097100000|2022-02-17 11:25:00|119.07|116.67|119.03|116.63|119.4|117|118.99|116.59|0
1645097400000|2022-02-17 11:30:00|119.07|116.67|118.5|116.1|119.32|116.92|118.41|116.01|0
1645097700000|2022-02-17 11:35:00|118.41|116.01|119.4|117|119.4|117|118.25|115.85|0
1645098000000|2022-02-17 11:40:00|119.44|117.04|120.77|118.37|120.93|118.53|119.19|116.79|0
1645098300000|2022-02-17 11:45:00|120.6|118.2|120.44|118.04|120.93|118.53|120.27|117.87|0
1645098600000|2022-02-17 11:50:00|120.35|117.95|119.82|117.42|120.35|117.95|119.73|117.33|0
1645098900000|2022-02-17 11:55:00|119.78|117.38|120.56|118.16|121.26|118.86|119.69|117.29|0
1645099200000|2022-02-17 12:00:00|120.85|118.45|122.46|120.06|123.26|120.86|120.85|118.45|0
1645099500000|2022-02-17 12:05:00|122.51|120.11|122.84|120.44|123.51|121.11|122.42|120.02|0
1645099800000|2022-02-17 12:10:00|122.92|120.52|122.63|120.23|123.05|120.65|122.17|119.77|0
1645100100000|2022-02-17 12:15:00|122.46|120.06|121.91|119.51|123.02|120.62|121.71|119.31|0
1645100400000|2022-02-17 12:20:00|121.87|119.47|121.38|118.98|122.2|119.8|120.84|118.44|0
1645100700000|2022-02-17 12:25:00|121.34|118.94|121.75|119.35|121.84|119.44|121.01|118.61|0
1645101000000|2022-02-17 12:30:00|121.84|119.44|122|119.6|122.17|119.77|121.25|118.85|0
1645101300000|2022-02-17 12:35:00|121.92|119.52|122.08|119.68|122.17|119.77|121.5|119.1|0
1645101600000|2022-02-17 12:40:00|122.12|119.72|122.88|120.48|123.34|120.94|121.83|119.43|0
1645101900000|2022-02-17 12:45:00|122.84|120.44|121.32|118.92|123.76|121.36|121.15|118.75|0
1645102200000|2022-02-17 12:50:00|121.4|119|121.4|119|121.74|119.34|121.15|118.75|0
1645102500000|2022-02-17 12:55:00|121.32|118.92|121.23|118.83|121.57|119.17|120.9|118.5|0
1645102800000|2022-02-17 13:00:00|121.31|118.91|121.48|119.08|123.16|120.76|121.31|118.91|0
1645103100000|2022-02-17 13:05:00|121.06|118.66|120.54|118.14|121.19|118.79|118.74|116.34|0
1645103400000|2022-02-17 13:10:00|120.63|118.23|119.17|116.77|120.87|118.47|118.81|116.41|0
1645103700000|2022-02-17 13:15:00|119.26|116.86|120.15|117.75|121.25|118.85|118.15|115.75|0
1645104000000|2022-02-17 13:20:00|120.11|117.71|120.77|118.37|120.85|118.45|119.86|117.46|0
1645104300000|2022-02-17 13:25:00|120.85|118.45|120.48|118.08|121.02|118.62|120.11|117.71|0
1645104600000|2022-02-17 13:30:00|120.52|118.12|120.93|118.53|121.43|119.03|120.35|117.95|0
1645104900000|2022-02-17 13:35:00|120.85|118.45|120.02|117.62|121.1|118.7|119.98|117.58|0
1645105200000|2022-02-17 13:40:00|119.85|117.45|116.75|114.35|120.1|117.7|115.78|113.38|0
1645105500000|2022-02-17 13:45:00|116.59|114.19|115.38|112.98|116.59|114.19|115.06|112.66|0
1645105800000|2022-02-17 13:50:00|115.3|112.9|115.84|113.44|116.96|114.56|113.27|110.87|0
1645106100000|2022-02-17 13:55:00|115.76|113.36|115.51|113.11|116.32|113.92|114.87|112.47|0
1645106400000|2022-02-17 14:00:00|115.43|113.03|116.92|114.52|118.27|115.87|115.43|113.03|0
1645106700000|2022-02-17 14:05:00|117.08|114.68|117.4|115|117.65|115.25|116.31|113.91|0
1645107000000|2022-02-17 14:10:00|117.48|115.08|118.05|115.65|119.61|117.21|117.4|115|0
1645107300000|2022-02-17 14:15:00|118.01|115.61|116.75|114.35|118.54|116.14|116.75|114.35|0
1645107600000|2022-02-17 14:20:00|116.83|114.43|117.15|114.75|117.72|115.32|116.26|113.86|0
1645107900000|2022-02-17 14:25:00|117.07|114.67|115.53|113.13|117.23|114.83|115.37|112.97|0
1645108200000|2022-02-17 14:30:00|116.54|114.14|115.29|112.89|116.83|114.43|110.61|108.21|0
1645108500000|2022-02-17 14:35:00|115.53|113.13|116.34|113.94|116.42|114.02|114.49|112.09|0
1645108800000|2022-02-17 14:40:00|116.58|114.18|114.81|112.41|117.15|114.75|113.37|110.97|0
1645109100000|2022-02-17 14:45:00|115.05|112.65|113.17|110.77|115.05|112.65|110.62|108.22|0
1645109400000|2022-02-17 14:50:00|113.25|110.85|109.51|107.11|113.25|110.85|109.43|107.03|0
1645109700000|2022-02-17 14:55:00|109.89|107.49|109.89|107.49|111.06|108.66|109.39|106.99|0
1645110000000|2022-02-17 15:00:00|109.81|107.41|110.59|108.19|111.21|108.81|108.51|106.11|0
1645110300000|2022-02-17 15:05:00|110.74|108.34|110.51|108.11|111.83|109.43|109.97|107.57|0
1645110600000|2022-02-17 15:10:00|110.59|108.19|112.46|110.06|112.62|110.22|110.35|107.95|0
1645110900000|2022-02-17 15:15:00|112.3|109.9|110.12|107.72|112.54|110.14|110.12|107.72|0
1645111200000|2022-02-17 15:20:00|109.88|107.48|108.88|106.48|110.12|107.72|107.89|105.49|0
1645111500000|2022-02-17 15:25:00|108.8|106.4|107.5|105.1|108.8|106.4|107.27|104.87|0
1645111800000|2022-02-17 15:30:00|107.35|104.95|105.66|103.26|109.26|106.86|105.66|103.26|0
1645112100000|2022-02-17 15:35:00|105.44|103.04|107.4|105|107.44|105.04|102.8|100.4|0
1645112400000|2022-02-17 15:40:00|107.29|104.89|107.36|104.96|107.67|105.27|106.45|104.05|0
1645112700000|2022-02-17 15:45:00|107.14|104.74|106.45|104.05|108.75|106.35|105.54|103.14|0
1645113000000|2022-02-17 15:50:00|106.83|104.43|106.9|104.5|107.13|104.73|105.39|102.99|0
1645113300000|2022-02-17 15:55:00|106.83|104.43|106.16|103.76|108.51|106.11|105.7|103.3|0
1645113600000|2022-02-17 16:00:00|106|103.6|105.98|103.58|106.69|104.29|105.32|102.92|0
1645113900000|2022-02-17 16:05:00|106.13|103.73|105.85|103.45|107.9|105.5|105.26|102.86|0
1645114200000|2022-02-17 16:10:00|105.89|103.49|107.77|105.37|108.23|105.83|105.89|103.49|0
1645114500000|2022-02-17 16:15:00|107.61|105.21|108.15|105.75|108.93|106.53|107.15|104.75|0
1645114800000|2022-02-17 16:20:00|108.07|105.67|106.84|104.44|108.38|105.98|106.84|104.44|0
1645115100000|2022-02-17 16:25:00|106.76|104.36|107.76|105.36|108.46|106.06|106.76|104.36|0
1645115400000|2022-02-17 16:30:00|107.8|105.4|107.22|104.82|108.03|105.63|106.91|104.51|0
1645115700000|2022-02-17 16:35:00|107.6|105.2|106.53|104.13|107.91|105.51|106.3|103.9|0
1645116000000|2022-02-17 16:40:00|106.6|104.2|107.06|104.66|107.52|105.12|106.45|104.05|0
1645116300000|2022-02-17 16:45:00|106.91|104.51|109.77|107.37|109.77|107.37|106.68|104.28|0
1645116600000|2022-02-17 16:50:00|109.62|107.22|108.06|105.66|109.62|107.22|108.06|105.66|0
1645116900000|2022-02-17 16:55:00|108.22|105.82|107.13|104.73|108.53|106.13|106.9|104.5|0
1645117200000|2022-02-17 17:00:00|107.06|104.66|107.86|105.46|107.98|105.58|106.14|103.74|0
1645117500000|2022-02-17 17:05:00|107.98|105.58|106.52|104.12|108.44|106.04|106.25|103.85|0
1645117800000|2022-02-17 17:10:00|106.67|104.27|106.74|104.34|106.9|104.5|105.6|103.2|0
1645118100000|2022-02-17 17:15:00|106.67|104.27|106.97|104.57|107.2|104.8|106.51|104.11|0
1645118400000|2022-02-17 17:20:00|107.05|104.65|107.74|105.34|108.13|105.73|106.82|104.42|0
1645118700000|2022-02-17 17:25:00|107.7|105.3|107.66|105.26|108.21|105.81|107.51|105.11|0
1645119000000|2022-02-17 17:30:00|107.59|105.19|108.13|105.73|108.98|106.58|107.2|104.8|0
1645119300000|2022-02-17 17:35:00|108.2|105.8|107.7|105.3|108.36|105.96|107.58|105.18|0
1645119600000|2022-02-17 17:40:00|107.62|105.22|107.66|105.26|107.74|105.34|106.89|104.49|0
1645119900000|2022-02-17 17:45:00|107.74|105.34|106.27|103.87|107.74|105.34|105.66|103.26|0
1645120200000|2022-02-17 17:50:00|106.43|104.03|106.81|104.41|107.12|104.72|106.04|103.64|0
1645120500000|2022-02-17 17:55:00|106.73|104.33|106.81|104.41|107.07|104.67|106.35|103.95|0
1645120800000|2022-02-17 18:00:00|106.73|104.33|106|103.6|107.19|104.79|106|103.6|0
1645121100000|2022-02-17 18:05:00|106.12|103.72|105.96|103.56|106.65|104.25|105.66|103.26|0
1645121400000|2022-02-17 18:10:00|106.04|103.64|105.79|103.39|106.32|103.92|104.74|102.34|0
1645121700000|2022-02-17 18:15:00|105.71|103.31|105.63|103.23|106.55|104.15|105.33|102.93|0
1645122000000|2022-02-17 18:20:00|105.56|103.16|105.1|102.7|105.94|103.54|104.72|102.32|0
1645122300000|2022-02-17 18:25:00|105.18|102.78|105.17|102.77|105.29|102.89|104.34|101.94|0
1645122600000|2022-02-17 18:30:00|105.1|102.7|105.7|103.3|106.31|103.91|104.87|102.47|0
1645122900000|2022-02-17 18:35:00|105.63|103.23|104.79|102.39|106.08|103.68|104.72|102.32|0
1645123200000|2022-02-17 18:40:00|104.72|102.32|103.98|101.58|104.72|102.32|103.53|101.13|0
1645123500000|2022-02-17 18:45:00|103.9|101.5|103.45|101.05|103.98|101.58|103.23|100.83|0
1645123800000|2022-02-17 18:50:00|103.38|100.98|104.28|101.88|104.35|101.95|103.3|100.9|0
1645124100000|2022-02-17 18:55:00|104.2|101.8|104.28|101.88|104.5|102.1|103.97|101.57|0
1645124400000|2022-02-17 19:00:00|104.2|101.8|103.37|100.97|104.2|101.8|103|100.6|0
1645124700000|2022-02-17 19:05:00|103.45|101.05|102.1|99.7|103.45|101.05|101.88|99.48|0
1645125000000|2022-02-17 19:10:00|102.02|99.62|102.62|100.22|102.69|100.29|101.5|99.1|0
1645125300000|2022-02-17 19:15:00|102.69|100.29|102.62|100.22|103.22|100.82|102.17|99.77|0
1645125600000|2022-02-17 19:20:00|102.47|100.07|100.69|98.29|102.69|100.29|100.61|98.21|0
1645125900000|2022-02-17 19:25:00|100.61|98.21|100.83|98.43|101.06|98.66|100.39|97.99|0
1645126200000|2022-02-17 19:30:00|100.76|98.36|99.99|97.59|101.13|98.73|99.44|97.04|0
1645126500000|2022-02-17 19:35:00|100.02|97.62|99.29|96.89|100.17|97.77|99.29|96.89|0
1645126800000|2022-02-17 19:40:00|99.36|96.96|96.66|94.26|100.02|97.62|96.59|94.19|0
1645127100000|2022-02-17 19:45:00|96.74|94.34|101.19|98.79|101.55|99.15|96.52|94.12|0
1645127400000|2022-02-17 19:50:00|101.11|98.71|100.3|97.9|101.11|98.71|99.72|97.32|0
1645127700000|2022-02-17 19:55:00|100.23|97.83|99.5|97.1|100.89|98.49|99.42|97.02|0
1645128000000|2022-02-17 20:00:00|99.57|97.17|98.7|96.3|100.23|97.83|98.55|96.15|0
1645128300000|2022-02-17 20:05:00|98.84|96.44|97.18|94.78|98.91|96.51|97.18|94.78|0
1645128600000|2022-02-17 20:10:00|97.26|94.86|96.4|94|97.69|95.29|96.04|93.64|0
1645128900000|2022-02-17 20:15:00|96.33|93.93|99.52|97.12|99.59|97.19|95.47|93.07|0
1645129200000|2022-02-17 20:20:00|99.45|97.05|99.88|97.48|100.68|98.28|99.45|97.05|0
1645129500000|2022-02-17 20:25:00|100.03|97.63|99.81|97.41|100.68|98.28|99.23|96.83|0
1645129800000|2022-02-17 20:30:00|99.66|97.26|97.73|95.33|101.26|98.86|97.23|94.83|0
1645130100000|2022-02-17 20:35:00|97.81|95.41|100.48|98.08|100.92|98.52|97.81|95.41|0
1645130400000|2022-02-17 20:40:00|100.41|98.01|99.75|97.35|100.41|98.01|99.17|96.77|0
1645130700000|2022-02-17 20:45:00|99.82|97.42|99.1|96.7|101.21|98.81|99.1|96.7|0
1645131000000|2022-02-17 20:50:00|98.88|96.48|97.37|94.97|98.88|96.48|95.31|92.91|0
1645131300000|2022-02-17 20:55:00|97.08|94.68|96.87|94.47|98.66|96.26|96.58|94.18|0
1645131600000|2022-02-17 21:00:00|97.01|94.61|98.37|95.97|98.37|95.97|96.23|93.83|0
1645131900000|2022-02-17 21:05:00|98.3|95.9|95.94|93.54|98.37|95.97|95.38|92.98|0
1645132200000|2022-02-17 21:10:00|96.15|93.75|97.08|94.68|97.15|94.75|95.1|92.7|0
1645132500000|2022-02-17 21:15:00|97.42|94.62|96.1|93.3|97.42|94.62|95.93|93.13|0
1645132800000|2022-02-17 21:20:00|96.14|93.34|96.99|94.19|97.13|94.33|96|93.2|0
1645133100000|2022-02-17 21:25:00|96.92|94.12|96.77|93.97|97.06|94.26|96.7|93.9|0
1645133400000|2022-02-17 21:30:00|96.81|94.01|97.63|94.83|97.7|94.9|96.7|93.9|0
1645133700000|2022-02-17 21:35:00|97.56|94.76|97.55|94.75|97.84|95.04|97.48|94.68|0
1645134000000|2022-02-17 21:40:00|97.63|94.83|97.41|94.61|97.87|95.07|97.2|94.4|0
1645134300000|2022-02-17 21:45:00|97.48|94.68|97.62|94.82|97.98|95.18|97.48|94.68|0
1645134600000|2022-02-17 21:50:00|97.69|94.89|97.51|94.71|97.77|94.97|97.48|94.68|0
1645134900000|2022-02-17 21:55:00|97.62|94.82|97.3|94.5|97.69|94.89|97.26|94.46|0
1645135200000|2022-02-17 22:00:00|97.34|94.54|97.18|94.38|97.49|94.69|97.18|94.38|0
1645135500000|2022-02-17 22:05:00|97.13|94.33|97.28|94.48|97.33|94.53|97.07|94.27|0
1645135800000|2022-02-17 22:10:00|97.27|94.47|97.18|94.38|97.27|94.47|97.07|94.27|0
1645136100000|2022-02-17 22:15:00|97.19|94.39|97.12|94.32|97.28|94.48|97.12|94.32|0
1645136400000|2022-02-17 22:20:00|97.11|94.31|97.1|94.3|97.13|94.33|97.1|94.3|0
1645136700000|2022-02-17 22:25:00|97.11|94.31|97.15|94.35|97.15|94.35|97.03|94.23|0
1645137000000|2022-02-17 22:30:00|97.1|94.3|97|94.2|97.15|94.35|96.97|94.17|0
1645137300000|2022-02-17 22:35:00|96.99|94.19|97|94.2|97|94.2|96.95|94.15|0
1645137600000|2022-02-17 22:40:00|96.99|94.19|97.05|94.25|97.05|94.25|96.91|94.11|0
1645137900000|2022-02-17 22:45:00|97|94.2|97.14|94.34|97.15|94.35|96.99|94.19|0
1645138200000|2022-02-17 22:50:00|97.15|94.35|97.15|94.35|97.15|94.35|97.12|94.32|0
1645138500000|2022-02-17 22:55:00|97.14|94.34|97.22|94.42|97.22|94.42|97.03|94.23|0
1645138800000|2022-02-17 23:00:00|97.14|94.34|95.96|93.16|97.28|94.48|95.89|93.09|0
1645139100000|2022-02-17 23:05:00|95.89|93.09|96.21|93.41|96.25|93.45|95.61|92.81|0
1645139400000|2022-02-17 23:10:00|96.17|93.37|96.6|93.8|96.74|93.94|96.17|93.37|0
1645139700000|2022-02-17 23:15:00|96.46|93.66|97.52|94.72|97.67|94.87|96.21|93.41|0
1645140000000|2022-02-17 23:20:00|97.56|94.76|98.02|95.22|98.24|95.44|97.41|94.61|0
1645140300000|2022-02-17 23:25:00|97.95|95.15|98.24|95.44|98.38|95.58|97.88|95.08|0
1645140600000|2022-02-17 23:30:00|98.16|95.36|98.88|96.08|98.95|96.15|98.16|95.36|0
1645140900000|2022-02-17 23:35:00|98.95|96.15|98.34|95.54|98.95|96.15|98.3|95.5|0
1645141200000|2022-02-17 23:40:00|98.3|95.5|98.37|95.57|98.81|96.01|98.16|95.36|0
1645141500000|2022-02-17 23:45:00|98.45|95.65|98.8|96|98.95|96.15|98.3|95.5|0
1645141800000|2022-02-17 23:50:00|98.84|96.04|98.37|95.57|98.98|96.18|98.37|95.57|0
1645142100000|2022-02-17 23:55:00|98.41|95.61|98.44|95.64|98.95|96.15|98.37|95.57|0
1645142400000|2022-02-18 00:00:00|98.37|95.57|99.02|96.22|99.23|96.43|98.3|95.5|0
1645142700000|2022-02-18 00:05:00|98.87|96.07|98.8|96|98.94|96.14|98.51|95.71|0
1645143000000|2022-02-18 00:10:00|98.65|95.85|98.58|95.78|99.05|96.25|98.22|95.42|0
1645143300000|2022-02-18 00:15:00|98.72|95.92|98.08|95.28|98.72|95.92|97.36|94.56|0
1645143600000|2022-02-18 00:20:00|98|95.2|97.22|94.42|98|95.2|96.93|94.13|0
1645143900000|2022-02-18 00:25:00|97.07|94.27|97.57|94.77|97.79|94.99|97|94.2|0
1645144200000|2022-02-18 00:30:00|97.53|94.73|97.43|94.63|97.86|95.06|97.07|94.27|0
1645144500000|2022-02-18 00:35:00|97.36|94.56|97.28|94.48|97.43|94.63|96.64|93.84|0
1645144800000|2022-02-18 00:40:00|97.14|94.34|96.92|94.12|97.35|94.55|96.85|94.05|0
1645145100000|2022-02-18 00:45:00|96.85|94.05|96.21|93.41|97.21|94.41|96.07|93.27|0
1645145400000|2022-02-18 00:50:00|96.14|93.34|97.28|94.48|97.28|94.48|95.58|92.78|0
1645145700000|2022-02-18 00:55:00|97.14|94.34|97.63|94.83|97.85|95.05|97.14|94.34|0
1645146000000|2022-02-18 01:00:00|97.78|94.98|98.24|95.44|98.35|95.55|97.63|94.83|0
1645146300000|2022-02-18 01:05:00|98.2|95.4|97.7|94.9|98.35|95.55|97.7|94.9|0
1645146600000|2022-02-18 01:10:00|97.77|94.97|97.49|94.69|97.77|94.97|97.13|94.33|0
1645146900000|2022-02-18 01:15:00|97.41|94.61|97.41|94.61|97.84|95.04|97.13|94.33|0
1645147200000|2022-02-18 01:20:00|97.38|94.58|97.59|94.79|97.63|94.83|97.2|94.4|0
1645147500000|2022-02-18 01:25:00|97.55|94.75|97.05|94.25|97.73|94.93|96.56|93.76|0
1645147800000|2022-02-18 01:30:00|96.84|94.04|102.05|99.25|102.64|99.84|96.48|93.68|0
1645148100000|2022-02-18 01:35:00|102.2|99.4|102.73|99.93|102.73|99.93|101.18|98.38|0
1645148400000|2022-02-18 01:40:00|102.81|100.01|102.99|100.19|103.33|100.53|102.38|99.58|0
1645148700000|2022-02-18 01:45:00|103.06|100.26|103.03|100.23|103.18|100.38|101.84|99.04|0
1645149000000|2022-02-18 01:50:00|102.95|100.15|104.6|101.8|105.35|102.55|102.73|99.93|0
1645149300000|2022-02-18 01:55:00|104.86|102.06|104.29|101.49|105.2|102.4|104.07|101.27|0
1645149600000|2022-02-18 02:00:00|104.44|101.64|104.59|101.79|104.97|102.17|104.07|101.27|0
1645149900000|2022-02-18 02:05:00|104.67|101.87|103.62|100.82|104.82|102.02|103.62|100.82|0
1645150200000|2022-02-18 02:10:00|103.69|100.89|104.14|101.34|104.37|101.57|103.62|100.82|0
1645150500000|2022-02-18 02:15:00|104.21|101.41|104.89|102.09|105.04|102.24|103.99|101.19|0
1645150800000|2022-02-18 02:20:00|104.96|102.16|104.59|101.79|105.11|102.31|104.44|101.64|0
1645151100000|2022-02-18 02:25:00|104.66|101.86|103.72|100.92|104.81|102.01|103.61|100.81|0
1645151400000|2022-02-18 02:30:00|103.69|100.89|103.91|101.11|104.21|101.41|103.69|100.89|0
1645151700000|2022-02-18 02:35:00|103.94|101.14|103.16|100.36|103.94|101.14|103.16|100.36|0
1645152000000|2022-02-18 02:40:00|103.09|100.29|103.46|100.66|103.53|100.73|102.64|99.84|0
1645152300000|2022-02-18 02:45:00|103.42|100.62|102.93|100.13|103.61|100.81|102.93|100.13|0
1645152600000|2022-02-18 02:50:00|103.16|100.36|103.6|100.8|103.68|100.88|102.93|100.13|0
1645152900000|2022-02-18 02:55:00|103.68|100.88|103.9|101.1|104.05|101.25|103.38|100.58|0
1645153200000|2022-02-18 03:00:00|103.97|101.17|103.52|100.72|103.97|101.17|103.3|100.5|0
1645153500000|2022-02-18 03:05:00|103.45|100.65|103.9|101.1|103.9|101.1|103.15|100.35|0
1645153800000|2022-02-18 03:10:00|103.82|101.02|104.65|101.85|104.65|101.85|103.67|100.87|0
1645154100000|2022-02-18 03:15:00|104.72|101.92|104.72|101.92|104.95|102.15|104.42|101.62|0
1645154400000|2022-02-18 03:20:00|104.64|101.84|103.64|100.84|104.72|101.92|102.1|99.3|0
1645154700000|2022-02-18 03:25:00|103.68|100.88|104.92|102.12|104.92|102.12|103.64|100.84|0
1645155000000|2022-02-18 03:30:00|104.84|102.04|104.31|101.51|104.92|102.12|104.31|101.51|0
1645155300000|2022-02-18 03:35:00|104.27|101.47|104.09|101.29|104.69|101.89|104.09|101.29|0
1645155600000|2022-02-18 03:40:00|104.05|101.25|104.42|101.62|104.54|101.74|103.94|101.14|0
1645155900000|2022-02-18 03:45:00|104.46|101.66|105.4|102.6|105.52|102.72|104.16|101.36|0
1645156200000|2022-02-18 03:50:00|105.37|102.57|104.83|102.03|105.44|102.64|104.61|101.81|0
1645156500000|2022-02-18 03:55:00|104.87|102.07|104.46|101.66|104.87|102.07|104.27|101.47|0
1645156800000|2022-02-18 04:00:00|104.38|101.58|105.29|102.49|105.63|102.83|104.38|101.58|0
1645157100000|2022-02-18 04:05:00|105.36|102.56|105.51|102.71|105.59|102.79|105.13|102.33|0
1645157400000|2022-02-18 04:10:00|105.55|102.75|105.36|102.56|105.66|102.86|105.06|102.26|0
1645157700000|2022-02-18 04:15:00|105.32|102.52|105.05|102.25|105.32|102.52|104.83|102.03|0
1645158000000|2022-02-18 04:20:00|105.13|102.33|105.58|102.78|105.58|102.78|104.83|102.03|0
1645158300000|2022-02-18 04:25:00|105.73|102.93|105.84|103.04|106.65|103.85|105.73|102.93|0
1645158600000|2022-02-18 04:30:00|105.81|103.01|105.5|102.7|105.81|103.01|105.35|102.55|0
1645158900000|2022-02-18 04:35:00|105.58|102.78|105.2|102.4|105.73|102.93|105.2|102.4|0
1645159200000|2022-02-18 04:40:00|105.27|102.47|105.27|102.47|105.39|102.59|105.05|102.25|0
1645159500000|2022-02-18 04:45:00|105.2|102.4|105.04|102.24|105.35|102.55|104.82|102.02|0
1645159800000|2022-02-18 04:50:00|104.97|102.17|105.04|102.24|105.19|102.39|104.97|102.17|0
1645160100000|2022-02-18 04:55:00|104.93|102.13|104.59|101.79|105.04|102.24|104.44|101.64|0
1645160400000|2022-02-18 05:00:00|104.51|101.71|105.04|102.24|105.11|102.31|104.44|101.64|0
1645160700000|2022-02-18 05:05:00|105.11|102.31|104.54|101.74|105.11|102.31|104.43|101.63|0
1645161000000|2022-02-18 05:10:00|104.51|101.71|104.51|101.71|104.85|102.05|104.36|101.56|0
1645161300000|2022-02-18 05:15:00|104.43|101.63|104.81|102.01|104.96|102.16|104.36|101.56|0
1645161600000|2022-02-18 05:20:00|104.88|102.08|103.55|100.75|104.88|102.08|103.47|100.67|0
1645161900000|2022-02-18 05:25:00|103.51|100.71|103.54|100.74|103.85|101.05|103.47|100.67|0
1645162200000|2022-02-18 05:30:00|103.62|100.82|103.77|100.97|104.03|101.23|103.62|100.82|0
1645162500000|2022-02-18 05:35:00|103.69|100.89|104.1|101.3|104.44|101.64|103.69|100.89|0
1645162800000|2022-02-18 05:40:00|104.14|101.34|103.77|100.97|104.14|101.34|103.62|100.82|0
1645163100000|2022-02-18 05:45:00|103.84|101.04|104.03|101.23|104.07|101.27|103.84|101.04|0
1645163400000|2022-02-18 05:50:00|103.99|101.19|103.61|100.81|104.06|101.26|103.54|100.74|0
1645163700000|2022-02-18 05:55:00|103.57|100.77|103.01|100.21|103.76|100.96|102.71|99.91|0
1645164000000|2022-02-18 06:00:00|102.56|99.76|101.85|99.05|102.64|99.84|101.38|98.58|0
1645164300000|2022-02-18 06:05:00|101.82|99.02|102.04|99.24|102.26|99.46|101.45|98.65|0
1645164600000|2022-02-18 06:10:00|102|99.2|101.85|99.05|102.3|99.5|101.67|98.87|0
1645164900000|2022-02-18 06:15:00|101.82|99.02|102.89|100.09|102.93|100.13|101.52|98.72|0
1645165200000|2022-02-18 06:20:00|102.82|100.02|103.15|100.35|103.15|100.35|102.52|99.72|0
1645165500000|2022-02-18 06:25:00|103.08|100.28|102.93|100.13|103.11|100.31|102.7|99.9|0
1645165800000|2022-02-18 06:30:00|102.78|99.98|102.48|99.68|103.23|100.43|102.48|99.68|0
1645166100000|2022-02-18 06:35:00|102.44|99.64|102.62|99.82|103.07|100.27|102.36|99.56|0
1645166400000|2022-02-18 06:40:00|102.66|99.86|102.81|100.01|103.07|100.27|102.48|99.68|0
1645166700000|2022-02-18 06:45:00|102.7|99.9|102.47|99.67|102.88|100.08|102.32|99.52|0
1645167000000|2022-02-18 06:50:00|102.4|99.6|102.17|99.37|102.4|99.6|101.91|99.11|0
1645167300000|2022-02-18 06:55:00|102.1|99.3|101.5|98.7|102.1|99.3|101.43|98.63|0
1645167600000|2022-02-18 07:00:00|101.58|98.78|102.17|99.37|102.39|99.59|101.17|98.37|0
1645167900000|2022-02-18 07:05:00|102.24|99.44|102.54|99.74|102.84|100.04|101.87|99.07|0
1645168200000|2022-02-18 07:10:00|102.58|99.78|102.5|99.7|102.69|99.89|101.65|98.85|0
1645168500000|2022-02-18 07:15:00|102.46|99.66|101.5|98.7|102.87|100.07|101.47|98.67|0
1645168800000|2022-02-18 07:20:00|101.54|98.74|100.73|97.93|101.69|98.89|100.73|97.93|0
1645169100000|2022-02-18 07:25:00|100.65|97.85|100.87|98.07|101.02|98.22|100.51|97.71|0
1645169400000|2022-02-18 07:30:00|100.8|98|100.5|97.7|101.24|98.44|100.36|97.56|0
1645169700000|2022-02-18 07:35:00|100.58|97.78|100.61|97.81|100.87|98.07|100.17|97.37|0
1645170000000|2022-02-18 07:40:00|100.65|97.85|101.31|98.51|101.46|98.66|100.58|97.78|0
1645170300000|2022-02-18 07:45:00|101.39|98.59|101.02|98.22|101.61|98.81|101.02|98.22|0
1645170600000|2022-02-18 07:50:00|100.94|98.14|100.72|97.92|101.16|98.36|100.68|97.88|0
1645170900000|2022-02-18 07:55:00|100.79|97.99|101.01|98.21|101.16|98.36|100.2|97.4|0
1645171200000|2022-02-18 08:00:00|101.09|98.29|103.16|100.36|103.16|100.36|101.09|98.29|0
1645171500000|2022-02-18 08:05:00|102.84|100.44|103.1|100.7|103.18|100.78|101.77|99.37|0
1645171800000|2022-02-18 08:10:00|103.18|100.78|103.51|101.11|103.78|101.38|102.66|100.26|0
1645172100000|2022-02-18 08:15:00|103.44|101.04|102.73|100.33|103.51|101.11|102.5|100.1|0
1645172400000|2022-02-18 08:20:00|102.65|100.25|102.65|100.25|103.62|101.22|102.5|100.1|0
1645172700000|2022-02-18 08:25:00|102.43|100.03|103.21|100.81|103.36|100.96|102.35|99.95|0
1645173000000|2022-02-18 08:30:00|103.25|100.85|102.98|100.58|103.47|101.07|102.28|99.88|0
1645173300000|2022-02-18 08:35:00|103.02|100.62|104.22|101.82|104.37|101.97|102.57|100.17|0
1645173600000|2022-02-18 08:40:00|104.14|101.74|104.59|102.19|105.12|102.72|104.14|101.74|0
1645173900000|2022-02-18 08:45:00|104.67|102.27|103.54|101.14|104.9|102.5|103.47|101.07|0
1645174200000|2022-02-18 08:50:00|103.47|101.07|103.24|100.84|103.54|101.14|102.87|100.47|0
1645174500000|2022-02-18 08:55:00|103.2|100.8|102.75|100.35|103.46|101.06|102.34|99.94|0
1645174800000|2022-02-18 09:00:00|102.79|100.39|102.64|100.24|103.16|100.76|101.9|99.5|0
1645175100000|2022-02-18 09:05:00|102.6|100.2|102.04|99.64|103.24|100.84|102.04|99.64|0
1645175400000|2022-02-18 09:10:00|102.08|99.68|100.64|98.24|102.08|99.68|99.9|97.5|0
1645175700000|2022-02-18 09:15:00|100.78|98.38|100.97|98.57|101.08|98.68|100.34|97.94|0
1645176000000|2022-02-18 09:20:00|100.93|98.53|101.08|98.68|101.11|98.71|100.56|98.16|0
1645176300000|2022-02-18 09:25:00|101.15|98.75|101.48|99.08|101.96|99.56|101.08|98.68|0
1645176600000|2022-02-18 09:30:00|101.44|99.04|101.92|99.52|101.96|99.56|101.37|98.97|0
1645176900000|2022-02-18 09:35:00|101.96|99.56|99.7|97.3|101.96|99.56|98.59|96.19|0
1645177200000|2022-02-18 09:40:00|99.63|97.23|100.07|97.67|100.29|97.89|99.63|97.23|0
1645177500000|2022-02-18 09:45:00|100|97.6|99.55|97.15|100.07|97.67|99.11|96.71|0
1645177800000|2022-02-18 09:50:00|99.63|97.23|100.07|97.67|100.07|97.67|99.41|97.01|0
1645178100000|2022-02-18 09:55:00|100.14|97.74|100.95|98.55|101.17|98.77|100.07|97.67|0
1645178400000|2022-02-18 10:00:00|100.99|98.59|100.76|98.36|101.25|98.85|100.61|98.21|0
1645178700000|2022-02-18 10:05:00|100.8|98.4|100.06|97.66|100.87|98.47|99.69|97.29|0
1645179000000|2022-02-18 10:10:00|99.99|97.59|100.06|97.66|100.06|97.66|99.25|96.85|0
1645179300000|2022-02-18 10:15:00|99.99|97.59|100.43|98.03|100.72|98.32|99.91|97.51|0
1645179600000|2022-02-18 10:20:00|100.57|98.17|100.46|98.06|100.79|98.39|100.42|98.02|0
1645179900000|2022-02-18 10:25:00|100.5|98.1|100.57|98.17|100.94|98.54|100.42|98.02|0
1645180200000|2022-02-18 10:30:00|100.64|98.24|100.35|97.95|100.64|98.24|100.05|97.65|0
1645180500000|2022-02-18 10:35:00|100.27|97.87|100.86|98.46|100.94|98.54|99.9|97.5|0
1645180800000|2022-02-18 10:40:00|100.79|98.39|100.57|98.17|100.79|98.39|100.42|98.02|0
1645181100000|2022-02-18 10:45:00|100.6|98.2|100.71|98.31|100.86|98.46|100.34|97.94|0
1645181400000|2022-02-18 10:50:00|100.49|98.09|100.19|97.79|100.49|98.09|99.61|97.21|0
1645181700000|2022-02-18 10:55:00|100.12|97.72|99.75|97.35|100.56|98.16|99.53|97.13|0
1645182000000|2022-02-18 11:00:00|99.71|97.31|99.53|97.13|99.9|97.5|99.24|96.84|0
1645182300000|2022-02-18 11:05:00|99.49|97.09|100.15|97.75|100.26|97.86|99.42|97.02|0
1645182600000|2022-02-18 11:10:00|100.19|97.79|99.89|97.49|100.34|97.94|99.23|96.83|0
1645182900000|2022-02-18 11:15:00|99.93|97.53|100.78|98.38|101.07|98.67|99.93|97.53|0
1645183200000|2022-02-18 11:20:00|100.7|98.3|100.48|98.08|100.92|98.52|100.26|97.86|0
1645183500000|2022-02-18 11:25:00|100.4|98|100.33|97.93|100.48|98.08|100.26|97.86|0
1645183800000|2022-02-18 11:30:00|100.26|97.86|99.96|97.56|100.48|98.08|99.89|97.49|0
1645184100000|2022-02-18 11:35:00|99.89|97.49|100.18|97.78|100.4|98|99.74|97.34|0
1645184400000|2022-02-18 11:40:00|100.21|97.81|99.15|96.75|100.4|98|99.15|96.75|0
1645184700000|2022-02-18 11:45:00|98.86|96.46|97.91|95.51|99.3|96.9|97.91|95.51|0
1645185000000|2022-02-18 11:50:00|97.77|95.37|98.13|95.73|98.49|96.09|97.48|95.08|0
1645185300000|2022-02-18 11:55:00|98.05|95.65|98.85|96.45|98.85|96.45|97.55|95.15|0
1645185600000|2022-02-18 12:00:00|98.93|96.53|99.44|97.04|99.51|97.11|98.41|96.01|0
1645185900000|2022-02-18 12:05:00|99.51|97.11|99.87|97.47|100.39|97.99|99.36|96.96|0
1645186200000|2022-02-18 12:10:00|99.8|97.4|99.87|97.47|100.09|97.69|99.73|97.33|0
1645186500000|2022-02-18 12:15:00|99.95|97.55|100.02|97.62|100.02|97.62|99.65|97.25|0
1645186800000|2022-02-18 12:20:00|99.95|97.55|100.09|97.69|100.24|97.84|99.36|96.96|0
1645187100000|2022-02-18 12:25:00|100.16|97.76|99.65|97.25|100.24|97.84|99.65|97.25|0
1645187400000|2022-02-18 12:30:00|99.72|97.32|100.16|97.76|100.16|97.76|99.65|97.25|0
1645187700000|2022-02-18 12:35:00|100.23|97.83|100.09|97.69|100.46|98.06|100.09|97.69|0
1645188000000|2022-02-18 12:40:00|100.01|97.61|100.38|97.98|100.45|98.05|100.01|97.61|0
1645188300000|2022-02-18 12:45:00|100.45|98.05|100.38|97.98|100.6|98.2|99.94|97.54|0
1645188600000|2022-02-18 12:50:00|100.3|97.9|99.64|97.24|100.52|98.12|99.64|97.24|0
1645188900000|2022-02-18 12:55:00|99.57|97.17|100.3|97.9|100.3|97.9|99.57|97.17|0
1645189200000|2022-02-18 13:00:00|100.23|97.83|100.37|97.97|100.6|98.2|99.78|97.38|0
1645189500000|2022-02-18 13:05:00|100.52|98.12|98.47|96.07|100.96|98.56|98.25|95.85|0
1645189800000|2022-02-18 13:10:00|98.14|95.74|96.66|94.26|98.14|95.74|96.08|93.68|0
1645190100000|2022-02-18 13:15:00|96.44|94.04|98.97|96.57|98.97|96.57|95.14|92.74|0
1645190400000|2022-02-18 13:20:00|99.04|96.64|96.57|94.17|99.04|96.64|95.44|93.04|0
1645190700000|2022-02-18 13:25:00|96.64|94.24|94.61|92.21|96.92|94.52|94.09|91.69|0
1645191000000|2022-02-18 13:30:00|94.72|92.32|93.91|91.03|94.72|92.32|91.83|88.95|0
1645191300000|2022-02-18 13:35:00|93.98|91.1|94.55|92.15|96.68|94.28|91.99|89.11|0
1645191600000|2022-02-18 13:40:00|94.48|92.08|94.05|91.65|94.48|92.08|93.7|91.3|0
1645191900000|2022-02-18 13:45:00|94.09|91.69|93.77|91.37|94.09|91.69|93|90.6|0
1645192200000|2022-02-18 13:50:00|93.73|91.33|94.68|92.28|95.25|92.85|93.38|90.98|0
1645192500000|2022-02-18 13:55:00|94.61|92.21|93.49|91.09|94.97|92.57|93.49|91.09|0
1645192800000|2022-02-18 14:00:00|93.56|91.16|95.95|93.55|96.45|94.05|91.92|89.52|0
1645193100000|2022-02-18 14:05:00|95.88|93.48|95.02|92.62|96.02|93.62|95.02|92.62|0
1645193400000|2022-02-18 14:10:00|94.6|92.2|93.34|90.94|94.81|92.41|93.34|90.94|0
1645193700000|2022-02-18 14:15:00|93.41|91.01|93.2|90.8|94.25|91.85|93.13|90.73|0
1645194000000|2022-02-18 14:20:00|93.27|90.87|93.61|91.21|93.68|91.28|92.64|90.24|0
1645194300000|2022-02-18 14:25:00|93.89|91.49|95.8|93.4|95.83|93.43|93.44|91.04|0
1645194600000|2022-02-18 14:30:00|95.37|92.97|94.1|91.7|96.8|94.4|94.1|91.7|0
1645194900000|2022-02-18 14:35:00|93.96|91.56|94.94|92.54|96.51|94.11|92.63|90.23|0
1645195200000|2022-02-18 14:40:00|95.09|92.69|92.08|89.68|95.09|92.69|91.73|89.33|0
1645195500000|2022-02-18 14:45:00|91.94|89.54|94.8|92.4|94.8|92.4|91.46|89.06|0
1645195800000|2022-02-18 14:50:00|94.87|92.47|98.45|96.05|98.52|96.12|94.8|92.4|0
1645196100000|2022-02-18 14:55:00|98.52|96.12|98.41|96.01|99.13|96.73|97.72|95.32|0
1645196400000|2022-02-18 15:00:00|98.26|95.86|97.07|94.67|98.66|96.26|96.36|93.96|0
1645196700000|2022-02-18 15:05:00|97.29|94.89|96.53|94.13|98.08|95.68|96.14|93.74|0
1645197000000|2022-02-18 15:10:00|96.28|93.88|96.43|94.03|97.79|95.39|94.79|92.39|0
1645197300000|2022-02-18 15:15:00|96.35|93.95|96.42|94.02|99.02|96.62|95.43|93.03|0
1645197600000|2022-02-18 15:20:00|96.35|93.95|94.61|92.21|96.71|94.31|94.02|91.62|0
1645197900000|2022-02-18 15:25:00|94.51|92.11|96.42|94.02|97.56|95.16|93.87|91.47|0
1645198200000|2022-02-18 15:30:00|96.53|94.13|94.8|92.4|96.53|94.13|93.96|91.56|0
1645198500000|2022-02-18 15:35:00|94.73|92.33|92.54|90.14|95.08|92.68|92.34|89.94|0
1645198800000|2022-02-18 15:40:00|92.75|90.35|93.03|90.63|93.17|90.77|91.24|88.84|0
1645199100000|2022-02-18 15:45:00|93.1|90.7|91.92|89.52|93.79|91.39|91.65|89.25|0
1645199400000|2022-02-18 15:50:00|92.2|89.8|93.3|90.9|94.06|91.66|92.2|89.8|0
1645199700000|2022-02-18 15:55:00|93.37|90.97|92.33|89.93|93.71|91.31|91.81|89.41|0
1645200000000|2022-02-18 16:00:00|92.4|90|87.62|85.22|92.4|90|87.22|84.82|0
1645200300000|2022-02-18 16:05:00|87.82|85.42|88.72|86.32|89.92|87.52|87.22|84.82|0
1645200600000|2022-02-18 16:10:00|90.69|88.29|92.43|89.55|93.35|90.95|90.49|88.09|0
1645200900000|2022-02-18 16:15:00|92.7|89.82|94.34|91.46|94.41|91.53|92.15|89.27|0
1645201200000|2022-02-18 16:20:00|94.27|91.39|95.03|92.15|95.66|92.78|94.27|91.39|0
1645201500000|2022-02-18 16:25:00|95.14|92.26|90.89|88.01|96.15|93.27|90.89|88.01|0
1645201800000|2022-02-18 16:30:00|91.05|88.17|90.61|87.73|92.11|89.23|89.8|86.92|0
1645202100000|2022-02-18 16:35:00|90.54|87.66|91.43|88.55|92.49|89.61|89.97|87.09|0
1645202400000|2022-02-18 16:40:00|91.5|88.62|90.34|87.46|92.25|89.37|90.2|87.32|0
1645202700000|2022-02-18 16:45:00|90.2|87.32|89.39|86.51|91.49|88.61|89.16|86.28|0
1645203000000|2022-02-18 16:50:00|89.53|86.65|88.05|85.17|89.66|86.78|87.72|84.84|0
1645203300000|2022-02-18 16:55:00|88.19|85.31|86.27|83.39|88.45|85.57|85.36|82.48|0
1645203600000|2022-02-18 17:00:00|86.21|83.33|85.45|82.57|86.87|83.99|83.8|80.92|0
1645203900000|2022-02-18 17:05:00|85.52|82.64|87.62|84.74|87.62|84.74|85.52|82.64|0
1645204200000|2022-02-18 17:10:00|87.69|84.81|86.07|83.19|88.68|85.8|85.74|82.86|0
1645204500000|2022-02-18 17:15:00|85.94|83.06|87.53|84.65|88.93|86.05|85.48|82.6|0
1645204800000|2022-02-18 17:20:00|87.59|84.71|85.94|83.06|87.99|85.11|85.94|83.06|0
1645205100000|2022-02-18 17:25:00|85.74|82.86|86.4|83.52|87.32|84.44|85.74|82.86|0
1645205400000|2022-02-18 17:30:00|85.8|82.92|94.37|91.49|96.71|93.83|84.37|81.49|0
1645205700000|2022-02-18 17:35:00|94.23|91.35|89.34|86.46|95.05|92.17|88.62|85.74|0
1645206000000|2022-02-18 17:40:00|89.08|86.2|85.58|82.7|90.95|88.07|85.45|82.57|0
1645206300000|2022-02-18 17:45:00|85.45|82.57|85.45|82.57|85.97|83.09|84.86|81.98|0
1645206600000|2022-02-18 17:50:00|85.38|82.5|85.51|82.63|86.55|83.67|84.67|81.79|0
1645206900000|2022-02-18 17:55:00|85.44|82.56|84.47|81.59|86.16|83.28|84.47|81.59|0
1645207200000|2022-02-18 18:00:00|84.67|81.79|84.66|81.78|85.31|82.43|84.12|81.24|0
1645207500000|2022-02-18 18:05:00|84.82|81.94|85.12|82.24|85.47|82.59|83.96|81.08|0
1645207800000|2022-02-18 18:10:00|85.05|82.17|84.15|81.27|85.25|82.37|83.95|81.07|0
1645208100000|2022-02-18 18:15:00|84.08|81.2|84.8|81.92|85|82.12|81.39|78.51|0
1645208400000|2022-02-18 18:20:00|84.74|81.86|87.54|84.66|87.7|84.82|84.54|81.66|0
1645208700000|2022-02-18 18:25:00|87.4|84.52|83.78|80.9|87.4|84.52|83.33|80.45|0
1645209000000|2022-02-18 18:30:00|83.75|80.87|84.49|81.61|84.62|81.74|83.39|80.51|0
1645209300000|2022-02-18 18:35:00|84.23|81.35|86.11|83.23|86.24|83.36|83.68|80.8|0
1645209600000|2022-02-18 18:40:00|86.05|83.17|85.52|82.64|86.24|83.36|84.81|81.93|0
1645209900000|2022-02-18 18:45:00|85.46|82.58|87.03|84.15|87.56|84.68|85.46|82.58|0
1645210200000|2022-02-18 18:50:00|86.9|84.02|88.29|85.41|88.42|85.54|86.77|83.89|0
1645210500000|2022-02-18 18:55:00|88.09|85.21|87.65|84.77|91.17|88.29|87.59|84.71|0
1645210800000|2022-02-18 19:00:00|87.59|84.71|88.38|85.5|89.19|86.31|87.59|84.71|0
1645211100000|2022-02-18 19:05:00|88.65|85.77|87.42|84.54|88.92|86.04|86.99|84.11|0
1645211400000|2022-02-18 19:10:00|87.45|84.57|87.91|85.03|88.25|85.37|87.05|84.17|0
1645211700000|2022-02-18 19:15:00|87.98|85.1|90.13|87.25|90.4|87.52|87.71|84.83|0
1645212000000|2022-02-18 19:20:00|90.19|87.31|91.28|88.4|91.28|88.4|89.71|86.83|0
1645212300000|2022-02-18 19:25:00|91.21|88.33|92.65|89.77|93.07|90.19|90.73|87.85|0
1645212600000|2022-02-18 19:30:00|92.58|89.7|93.78|90.9|95.66|92.78|92.52|89.64|0
1645212900000|2022-02-18 19:35:00|93.65|90.77|92.88|90|93.92|91.04|92.46|89.58|0
1645213200000|2022-02-18 19:40:00|92.81|89.93|91.78|88.9|93.15|90.27|91.78|88.9|0
1645213500000|2022-02-18 19:45:00|91.85|88.97|90.75|87.87|92.6|89.72|90.75|87.87|0
1645213800000|2022-02-18 19:50:00|90.79|87.91|94.82|91.94|94.82|91.94|90.35|87.47|0
1645214100000|2022-02-18 19:55:00|94.96|92.08|94.34|91.46|95.95|93.07|92.87|89.99|0
1645214400000|2022-02-18 20:00:00|94.48|91.6|92.88|90|97.16|94.28|92.4|89.52|0
1645214700000|2022-02-18 20:05:00|92.82|89.94|91.43|88.55|93.72|90.84|90.34|87.46|0
1645215000000|2022-02-18 20:10:00|91.57|88.69|90.85|87.97|93.3|90.42|86.42|83.54|0
1645215300000|2022-02-18 20:15:00|90.78|87.9|90.15|87.27|93.37|90.49|89.81|86.93|0
1645215600000|2022-02-18 20:20:00|89.88|87|91.51|88.63|92.81|89.93|89.81|86.93|0
1645215900000|2022-02-18 20:25:00|91.72|88.84|90.77|87.89|92.54|89.66|90.63|87.75|0
1645216200000|2022-02-18 20:30:00|90.83|87.95|86.4|83.52|90.83|87.95|85.29|82.41|0
1645216500000|2022-02-18 20:35:00|86.14|83.26|87.32|84.44|88.25|85.37|86.01|83.13|0
1645216800000|2022-02-18 20:40:00|87.25|84.37|90.8|87.92|91.21|88.33|87.25|84.37|0
1645217100000|2022-02-18 20:45:00|90.87|87.99|90.17|87.29|92.37|89.49|87.12|84.24|0
1645217400000|2022-02-18 20:50:00|90.38|87.5|87.62|84.74|90.38|87.5|86.57|83.69|0
1645217700000|2022-02-18 20:55:00|87.82|84.94|87.62|84.74|88.42|85.54|86.7|83.82|0
1645218000000|2022-02-18 21:00:00|88.29|85.41|89.9|87.02|90.92|88.04|88.22|85.34|0
1645218300000|2022-02-18 21:05:00|89.76|86.88|88.89|86.01|90.03|87.15|88.82|85.94|0
1645218600000|2022-02-18 21:10:00|88.82|85.94|89.15|86.27|89.29|86.41|88.28|85.4|0
1645516800000|2022-02-22 08:00:00|70.06|66.7|71.64|68.28|71.98|68.62|69.89|66.53|0
1645517100000|2022-02-22 08:05:00|71.37|68.49|71.68|68.8|72.62|69.74|70.94|68.06|0
1645517400000|2022-02-22 08:10:00|71.71|68.83|74.59|71.71|75.15|72.27|71.68|68.8|0
1645517700000|2022-02-22 08:15:00|74.68|71.8|74.69|71.81|75.42|72.54|73.08|70.2|0
1645518000000|2022-02-22 08:20:00|74.75|71.87|74.98|72.1|75.57|72.69|73.67|70.79|0
1645518300000|2022-02-22 08:25:00|75.07|72.19|74.37|71.49|75.72|72.84|74.13|71.25|0
1645518600000|2022-02-22 08:30:00|74.1|71.22|73.6|70.72|74.36|71.48|72.91|70.03|0
1645518900000|2022-02-22 08:35:00|73.57|70.69|74.19|71.31|74.39|71.51|73.25|70.37|0
1645519200000|2022-02-22 08:40:00|74.07|71.19|75.54|72.66|76.11|73.23|73.92|71.04|0
1645519500000|2022-02-22 08:45:00|75.6|72.72|75.39|72.51|75.99|73.11|74.18|71.3|0
1645519800000|2022-02-22 08:50:00|75.36|72.48|73.67|70.79|76.58|73.7|73.44|70.56|0
1645520100000|2022-02-22 08:55:00|73.5|70.62|75|72.12|75.27|72.39|73.35|70.47|0
1645520400000|2022-02-22 09:00:00|75.06|72.18|72.98|70.1|75.35|72.47|72.74|69.86|0
1645520700000|2022-02-22 09:05:00|73.03|70.15|73.85|70.97|73.85|70.97|71.93|69.05|0
1645521000000|2022-02-22 09:10:00|73.88|71|72.92|70.04|74.15|71.27|72.16|69.28|0
1645521300000|2022-02-22 09:15:00|72.97|70.09|74.26|71.38|74.26|71.38|72.39|69.51|0
1645521600000|2022-02-22 09:20:00|74.21|71.33|73.2|70.32|74.47|71.59|73.15|70.27|0
1645521900000|2022-02-22 09:25:00|73.26|70.38|74.38|71.5|74.62|71.74|73.26|70.38|0
1645522200000|2022-02-22 09:30:00|74.32|71.44|74.82|71.94|75.51|72.63|74.05|71.17|0
1645522500000|2022-02-22 09:35:00|74.79|71.91|74.79|71.91|75.3|72.42|74.47|71.59|0
1645522800000|2022-02-22 09:40:00|74.88|72|74.05|71.17|75.03|72.15|73.9|71.02|0
1645523100000|2022-02-22 09:45:00|74.02|71.14|73.58|70.7|74.23|71.35|73.49|70.61|0
1645523400000|2022-02-22 09:50:00|73.61|70.73|74.79|71.91|75.03|72.15|73.61|70.73|0
1645523700000|2022-02-22 09:55:00|74.46|71.58|73.14|70.26|74.79|71.91|72.76|69.88|0
1645524000000|2022-02-22 10:00:00|73.28|70.4|75.2|72.32|75.68|72.8|73.16|70.28|0
1645524300000|2022-02-22 10:05:00|75.23|72.35|75.59|72.71|75.74|72.86|75.02|72.14|0
1645524600000|2022-02-22 10:10:00|75.56|72.68|78.84|75.96|79.09|76.21|75.2|72.32|0
1645524900000|2022-02-22 10:15:00|78.9|76.02|79.65|76.77|79.77|76.89|78.29|75.41|0
1645525200000|2022-02-22 10:20:00|79.77|76.89|80.83|77.95|81.65|78.77|79.58|76.7|0
1645525500000|2022-02-22 10:25:00|80.77|77.89|80.74|77.86|81.65|78.77|80.52|77.64|0
1645525800000|2022-02-22 10:30:00|80.77|77.89|80.39|77.51|81.08|78.2|79.89|77.01|0
1645526100000|2022-02-22 10:35:00|80.42|77.54|85.97|83.09|85.97|83.09|80.02|77.14|0
1645526400000|2022-02-22 10:40:00|86.83|83.95|86.3|83.42|88.1|85.22|85.58|82.7|0
1645526700000|2022-02-22 10:45:00|86.63|83.75|85.64|82.76|86.9|84.02|85.12|82.24|0
1645527000000|2022-02-22 10:50:00|85.61|82.73|86.56|83.68|87.36|84.48|85.61|82.73|0
1645527300000|2022-02-22 10:55:00|86.46|83.58|84.34|81.46|86.69|83.81|84.34|81.46|0
1645527600000|2022-02-22 11:00:00|84.6|81.72|85.57|82.69|85.67|82.79|84.08|81.2|0
1645527900000|2022-02-22 11:05:00|85.44|82.56|84.04|81.16|85.47|82.59|83.65|80.77|0
1645528200000|2022-02-22 11:10:00|84.27|81.39|83.81|80.93|84.79|81.91|83.43|80.55|0
1645528500000|2022-02-22 11:15:00|83.68|80.8|84.26|81.38|84.59|81.71|83.36|80.48|0
1645528800000|2022-02-22 11:20:00|84.39|81.51|82.81|79.93|89.42|86.54|82.81|79.93|0
1645529100000|2022-02-22 11:25:00|82.64|79.76|85.26|82.38|86.41|83.53|82.64|79.76|0
1645529400000|2022-02-22 11:30:00|85.33|82.45|84.16|81.28|85.59|82.71|83.71|80.83|0
1645529700000|2022-02-22 11:35:00|84.22|81.34|82.88|80|84.67|81.79|82.88|80|0
1645530000000|2022-02-22 11:40:00|83|80.12|83.96|81.08|84.12|81.24|82.56|79.68|0
1645530300000|2022-02-22 11:45:00|84.06|81.18|84.67|81.79|84.67|81.79|83.96|81.08|0
1645530600000|2022-02-22 11:50:00|84.61|81.73|85.77|82.89|86.76|83.88|84.41|81.53|0
1645530900000|2022-02-22 11:55:00|85.84|82.96|85.51|82.63|86.2|83.32|85.51|82.63|0
1645531200000|2022-02-22 12:00:00|85.58|82.7|84.15|81.27|85.58|82.7|83.19|80.31|0
1645531500000|2022-02-22 12:05:00|84.18|81.3|84.99|82.11|85.12|82.24|84.02|81.14|0
1645531800000|2022-02-22 12:10:00|84.63|81.75|86.55|83.67|86.69|83.81|84.63|81.75|0
1645532100000|2022-02-22 12:15:00|86.52|83.64|88.74|85.86|88.74|85.86|86.45|83.57|0
1645532400000|2022-02-22 12:20:00|88.94|86.06|87.74|84.86|89.41|86.53|87.67|84.79|0
1645532700000|2022-02-22 12:25:00|87.57|84.69|87.08|84.2|87.61|84.73|87.01|84.13|0
1645533000000|2022-02-22 12:30:00|87.01|84.13|87.41|84.53|87.6|84.72|86.06|83.18|0
1645533300000|2022-02-22 12:35:00|87.47|84.59|86.64|83.76|87.54|84.66|85.37|82.49|0
1645533600000|2022-02-22 12:40:00|86.78|83.9|87.27|84.39|87.34|84.46|86.02|83.14|0
1645533900000|2022-02-22 12:45:00|87.24|84.36|87.14|84.26|88.37|85.49|87|84.12|0
1645534200000|2022-02-22 12:50:00|87.2|84.32|87.53|84.65|88.2|85.32|87.14|84.26|0
1645534500000|2022-02-22 12:55:00|87.63|84.75|87.2|84.32|87.63|84.75|87|84.12|0
1645534800000|2022-02-22 13:00:00|87.27|84.39|86.37|83.49|87.53|84.65|85.52|82.64|0
1645535100000|2022-02-22 13:05:00|86.28|83.4|86.96|84.08|87.26|84.38|85.78|82.9|0
1645535400000|2022-02-22 13:10:00|86.93|84.05|85.03|82.15|86.93|84.05|84.97|82.09|0
1645535700000|2022-02-22 13:15:00|85.06|82.18|84.99|82.59|85.68|83.11|84.4|81.86|0
1645536000000|2022-02-22 13:20:00|84.86|82.46|84.27|81.87|84.99|82.59|83.88|81.48|0
1645536300000|2022-02-22 13:25:00|84.21|81.81|83.59|81.19|84.85|82.45|83.5|81.1|0
1645536600000|2022-02-22 13:30:00|83.5|81.1|85.18|82.78|85.5|83.1|83.5|81.1|0
1645536900000|2022-02-22 13:35:00|85.11|82.71|85.99|83.59|86.03|83.63|84.85|82.45|0
1645537200000|2022-02-22 13:40:00|85.96|83.56|86.95|84.55|87.21|84.81|85.96|83.56|0
1645537500000|2022-02-22 13:45:00|87.01|84.61|86.42|84.02|87.08|84.68|85.96|83.56|0
1645537800000|2022-02-22 13:50:00|86.45|84.05|86.02|83.62|86.81|84.41|85.89|83.49|0
1645538100000|2022-02-22 13:55:00|85.89|83.49|86.08|83.68|86.41|84.01|85.69|83.29|0
1645538400000|2022-02-22 14:00:00|85.95|83.55|85.82|83.42|87.01|84.61|85.49|83.09|0
1645538700000|2022-02-22 14:05:00|85.76|83.36|85.62|83.22|85.88|83.48|85.17|82.77|0
1645539000000|2022-02-22 14:10:00|85.49|83.09|85.16|82.76|86.28|83.88|85.1|82.7|0
1645539300000|2022-02-22 14:15:00|85.29|82.89|85.1|82.7|85.49|83.09|84.71|82.31|0
1645539600000|2022-02-22 14:20:00|84.9|82.5|84.45|82.05|85.16|82.76|84.38|81.98|0
1645539900000|2022-02-22 14:25:00|84.38|81.98|82.01|79.61|84.38|81.98|82.01|79.61|0
1645540200000|2022-02-22 14:30:00|82.26|79.86|79.87|77.47|84.06|81.66|79.38|76.98|0
1645540500000|2022-02-22 14:35:00|79.84|77.44|79.82|77.42|81.63|79.23|78.33|75.93|0
1645540800000|2022-02-22 14:40:00|79.63|77.23|82.85|80.45|84.39|81.99|78.95|76.55|0
1645541100000|2022-02-22 14:45:00|82.81|80.41|88.39|85.99|88.59|86.19|82.56|80.16|0
1645541400000|2022-02-22 14:50:00|88.59|86.19|93.04|90.64|93.04|90.64|87.42|85.02|0
1645541700000|2022-02-22 14:55:00|93.18|90.78|87.36|84.96|93.18|90.78|86.63|84.23|0
1645542000000|2022-02-22 15:00:00|87.3|84.9|86.04|83.64|87.53|85.13|83.87|81.47|0
1645542300000|2022-02-22 15:05:00|86.11|83.71|85.06|82.66|86.24|83.84|83.37|80.97|0
1645542600000|2022-02-22 15:10:00|84.99|82.59|86.57|84.17|86.84|84.44|83.05|80.65|0
1645542900000|2022-02-22 15:15:00|86.7|84.3|87.37|84.97|87.57|85.17|85.98|83.58|0
1645543200000|2022-02-22 15:20:00|87.1|84.7|85.97|83.57|88.71|86.31|85.97|83.57|0
1645543500000|2022-02-22 15:25:00|86.1|83.7|89.92|87.52|89.92|87.52|86.1|83.7|0
1645543800000|2022-02-22 15:30:00|92.15|89.75|89.02|86.62|92.22|89.82|88.15|85.75|0
1645544100000|2022-02-22 15:35:00|88.62|86.22|84.12|81.72|89.09|86.69|84.08|81.68|0
1645544400000|2022-02-22 15:40:00|84.03|81.63|83.6|81.2|84.84|82.44|82.13|79.73|0
1645544700000|2022-02-22 15:45:00|83.38|80.98|83.5|81.1|84.06|81.66|82.25|79.85|0
1645545000000|2022-02-22 15:50:00|83.34|80.94|81.42|79.02|83.34|80.94|80.85|78.45|0
1645545300000|2022-02-22 15:55:00|81.48|79.08|81.61|79.21|83.33|80.93|79.97|77.57|0
1645545600000|2022-02-22 16:00:00|81.36|78.96|81.99|79.59|83.01|80.61|81.23|78.83|0
1645545900000|2022-02-22 16:05:00|81.61|79.21|80.47|78.07|82.72|80.32|80.47|78.07|0
1645546200000|2022-02-22 16:10:00|80.6|78.2|79.38|76.98|81.89|79.49|77.21|74.81|0
1645546500000|2022-02-22 16:15:00|79.51|77.11|79.01|76.61|80.13|77.73|78.33|75.93|0
1645546800000|2022-02-22 16:20:00|78.95|76.55|79.32|76.92|79.63|77.23|78.14|75.74|0
1645547100000|2022-02-22 16:25:00|79.44|77.04|80.22|77.82|82.62|80.22|78.82|76.42|0
1645547400000|2022-02-22 16:30:00|80.09|77.69|80.84|78.44|81.86|79.46|79.78|77.38|0
1645547700000|2022-02-22 16:35:00|81.47|79.07|80.15|77.75|81.47|79.07|79.1|76.7|0
1645548000000|2022-02-22 16:40:00|80.28|77.88|80.72|78.32|81.47|79.07|79.78|77.38|0
1645548300000|2022-02-22 16:45:00|80.59|78.19|81.34|78.94|81.66|79.26|80.15|77.75|0
1645548600000|2022-02-22 16:50:00|81.41|79.01|78.6|76.2|82.81|80.41|78.35|75.95|0
1645548900000|2022-02-22 16:55:00|78.41|76.01|79.96|77.56|80.02|77.62|77.86|75.46|0
1645549200000|2022-02-22 17:00:00|79.87|77.47|80.52|78.12|81.4|79|79.52|77.12|0
1645549500000|2022-02-22 17:05:00|80.46|78.06|80.96|78.56|81.59|79.19|80.15|77.75|0
1645549800000|2022-02-22 17:10:00|81.02|78.62|79.33|76.93|81.02|78.62|78.96|76.56|0
1645550100000|2022-02-22 17:15:00|79.27|76.87|77.98|75.58|79.27|76.87|77.85|75.45|0
1645550400000|2022-02-22 17:20:00|78.01|75.61|77.91|75.51|79.36|76.96|77.82|75.42|0
1645550700000|2022-02-22 17:25:00|77.67|75.27|77.97|75.57|79.02|76.62|77.55|75.15|0
1645551000000|2022-02-22 17:30:00|77.91|75.51|76.69|74.29|78.34|75.94|76.57|74.17|0
1645551300000|2022-02-22 17:35:00|76.75|74.35|77.48|75.08|78.28|75.88|76.75|74.35|0
1645551600000|2022-02-22 17:40:00|77.51|75.11|76.93|74.53|78.94|76.54|75.81|73.41|0
1645551900000|2022-02-22 17:45:00|76.81|74.41|75.43|73.03|77.3|74.9|75.07|72.67|0
1645552200000|2022-02-22 17:50:00|75.49|73.09|75.55|73.15|76.51|74.11|75.43|73.03|0
1645552500000|2022-02-22 17:55:00|75.43|73.03|75.42|73.02|76.09|73.69|74.95|72.55|0
1645552800000|2022-02-22 18:00:00|75.48|73.08|75.06|72.66|76.02|73.62|74.23|71.83|0
1645553100000|2022-02-22 18:05:00|74.95|72.55|75.78|73.38|76.2|73.8|74.89|72.49|0
1645553400000|2022-02-22 18:10:00|75.81|73.41|75.84|73.44|76.87|74.47|75.78|73.38|0
1645553700000|2022-02-22 18:15:00|75.9|73.5|73.29|70.89|75.9|73.5|72.65|70.25|0
1645554000000|2022-02-22 18:20:00|73.32|70.92|74.32|71.92|74.7|72.3|73.17|70.77|0
1645554300000|2022-02-22 18:25:00|74.23|71.83|74.17|71.77|74.47|72.07|73.58|71.18|0
1645554600000|2022-02-22 18:30:00|73.99|71.59|74.46|72.06|74.94|72.54|73.52|71.12|0
1645554900000|2022-02-22 18:35:00|74.52|72.12|73.11|70.71|74.52|72.12|72.76|70.36|0
1645555200000|2022-02-22 18:40:00|73.4|71|72|69.6|73.99|71.59|71.83|69.43|0
1645555500000|2022-02-22 18:45:00|71.89|69.49|70.99|68.59|72.23|69.83|70.85|68.45|0
1645555800000|2022-02-22 18:50:00|70.97|68.57|72.41|70.01|73.45|71.05|68.6|66.2|0
1645556100000|2022-02-22 18:55:00|72.18|69.78|73.39|70.99|73.45|71.05|72.18|69.78|0
1645556400000|2022-02-22 19:00:00|73.33|70.93|72.18|69.78|73.33|70.93|72.18|69.78|0
1645556700000|2022-02-22 19:05:00|72.29|69.89|70.87|68.47|72.41|70.01|70.7|68.3|0
1645557000000|2022-02-22 19:10:00|70.92|68.52|72.52|70.12|72.75|70.35|70.13|67.73|0
1645557300000|2022-02-22 19:15:00|72.46|70.06|71.75|69.35|73.5|71.1|71.52|69.12|0
1645557600000|2022-02-22 19:20:00|71.8|69.4|70.38|67.98|72.96|70.56|69.31|66.91|0
1645557900000|2022-02-22 19:25:00|70.63|68.23|73.65|71.25|75.19|72.79|70.63|68.23|0
1645558200000|2022-02-22 19:30:00|73.95|71.55|74.42|72.02|76.68|74.28|72.4|70|0
1645558500000|2022-02-22 19:35:00|74.44|72.04|72.47|70.07|76.29|73.89|72.21|69.81|0
1645558800000|2022-02-22 19:40:00|72.73|70.33|71.08|68.68|73.55|71.15|70.8|68.4|0
1645559100000|2022-02-22 19:45:00|71.17|68.77|75.93|73.53|75.99|73.59|69.97|67.57|0
1645559400000|2022-02-22 19:50:00|76.23|73.83|77.53|75.13|79.89|77.49|75.57|73.17|0
1645559700000|2022-02-22 19:55:00|77.65|75.25|77.83|75.43|80|77.6|77.65|75.25|0
1645560000000|2022-02-22 20:00:00|78.57|76.17|82.34|79.94|82.34|79.94|78.02|75.62|0
1645560300000|2022-02-22 20:05:00|82.21|79.81|79.4|77|82.4|80|79.4|77|0
1645560600000|2022-02-22 20:10:00|79.69|77.29|80.81|78.41|82.3|79.9|79.69|77.29|0
1645560900000|2022-02-22 20:15:00|81.19|78.79|79.75|77.35|82.59|80.19|79.25|76.85|0
1645561200000|2022-02-22 20:20:00|79.43|77.03|78.5|76.1|80.75|78.35|77.58|75.18|0
1645561500000|2022-02-22 20:25:00|78.44|76.04|79.99|77.59|81.57|79.17|78.01|75.61|0
1645561800000|2022-02-22 20:30:00|79.87|77.47|79.18|76.78|79.87|77.47|77.46|75.06|0
1645562100000|2022-02-22 20:35:00|78.99|76.59|79.8|77.4|80.12|77.72|77.88|75.48|0
1645562400000|2022-02-22 20:40:00|79.86|77.46|76.6|74.2|80.05|77.65|76.11|73.71|0
1645562700000|2022-02-22 20:45:00|76.66|74.26|75|72.6|76.66|74.26|74.64|72.24|0
1645563000000|2022-02-22 20:50:00|72.79|70.39|72.2|69.8|73.49|71.09|71.33|68.93|0
1645563300000|2022-02-22 20:55:00|72.49|70.09|75.39|72.99|75.39|72.99|72.49|70.09|0
1645563600000|2022-02-22 21:00:00|74.97|72.57|79.36|76.96|79.36|76.96|74.97|72.57|0
1645563900000|2022-02-22 21:05:00|79.3|76.9|79.17|76.77|79.36|76.96|78|75.6|0
1645564200000|2022-02-22 21:10:00|79.11|76.71|78.89|76.49|79.11|76.71|78.55|76.15|0
1645564500000|2022-02-22 21:15:00|79.24|76.44|79.18|76.38|79.52|76.72|78.99|76.19|0
1645564800000|2022-02-22 21:20:00|79.12|76.32|78.5|75.7|79.18|76.38|78.5|75.7|0
1645565100000|2022-02-22 21:25:00|78.56|75.76|78.59|75.79|78.62|75.82|78.25|75.45|0
1645565400000|2022-02-22 21:30:00|78.56|75.76|78.62|75.82|78.74|75.94|78.25|75.45|0
1645565700000|2022-02-22 21:35:00|78.56|75.76|79.05|76.25|79.11|76.31|78.5|75.7|0
1645566000000|2022-02-22 21:40:00|79.11|76.31|79.92|77.12|79.98|77.18|79.05|76.25|0
1645566300000|2022-02-22 21:45:00|79.86|77.06|79.86|77.06|79.92|77.12|79.86|77.06|0
1645566600000|2022-02-22 21:50:00|79.92|77.12|78.27|75.47|79.92|77.12|77.81|75.01|0
1645566900000|2022-02-22 21:55:00|78.24|75.44|78.1|75.3|78.37|75.57|77.75|74.95|0
1645567200000|2022-02-22 22:00:00|78.19|75.39|78.25|75.45|78.35|75.55|78.15|75.35|0
1645567500000|2022-02-22 22:05:00|78.26|75.46|77.81|75.01|78.26|75.46|77.78|74.98|0
1645567800000|2022-02-22 22:10:00|77.82|75.02|77.72|74.92|77.84|75.04|77.72|74.92|0
1645568100000|2022-02-22 22:15:00|77.81|75.01|77.77|74.97|77.86|75.06|77.71|74.91|0
1645568400000|2022-02-22 22:20:00|77.82|75.02|77.86|75.06|77.86|75.06|77.82|75.02|0
1645568700000|2022-02-22 22:25:00|77.87|75.07|78.18|75.38|78.18|75.38|77.79|74.99|0
1645569000000|2022-02-22 22:30:00|78.16|75.36|78.01|75.21|78.19|75.39|77.96|75.16|0
1645569300000|2022-02-22 22:35:00|78.06|75.26|78.13|75.33|78.27|75.47|78.06|75.26|0
1645569600000|2022-02-22 22:40:00|78.12|75.32|78.12|75.32|78.14|75.34|78.11|75.31|0
1645569900000|2022-02-22 22:45:00|78.16|75.36|78.14|75.34|78.16|75.36|78.05|75.25|0
1645570200000|2022-02-22 22:50:00|78.12|75.32|78.14|75.34|78.19|75.39|78.09|75.29|0
1645570500000|2022-02-22 22:55:00|78.12|75.32|77.97|75.17|78.13|75.33|77.92|75.12|0
1645570800000|2022-02-22 23:00:00|78.13|75.33|79.24|76.44|79.52|76.72|78.04|75.24|0
1645571100000|2022-02-22 23:05:00|79.43|76.63|79.36|76.56|79.55|76.75|79.18|76.38|0
1645571400000|2022-02-22 23:10:00|79.46|76.66|79.27|76.47|79.86|77.06|79.21|76.41|0
1645571700000|2022-02-22 23:15:00|79.33|76.53|79.52|76.72|79.52|76.72|78.9|76.1|0
1645572000000|2022-02-22 23:20:00|79.39|76.59|79.58|76.78|79.58|76.78|79.08|76.28|0
1645572300000|2022-02-22 23:25:00|79.52|76.72|80.89|78.09|81.4|78.6|79.45|76.65|0
1645572600000|2022-02-22 23:30:00|80.95|78.15|80.39|77.59|81.11|78.31|80.2|77.4|0
1645572900000|2022-02-22 23:35:00|80.45|77.65|80.07|77.27|80.51|77.71|80.01|77.21|0
1645573200000|2022-02-22 23:40:00|80.13|77.33|81.08|78.28|81.11|78.31|80.07|77.27|0
1645573500000|2022-02-22 23:45:00|81.11|78.31|81.39|78.59|81.52|78.72|80.92|78.12|0
1645573800000|2022-02-22 23:50:00|81.45|78.65|81.39|78.59|81.83|79.03|81.23|78.43|0
1645574100000|2022-02-22 23:55:00|81.45|78.65|81.13|78.33|81.64|78.84|80.88|78.08|0
1645574400000|2022-02-23 00:00:00|81.23|78.43|81.29|78.49|81.45|78.65|80.94|78.14|0
1645574700000|2022-02-23 00:05:00|81.26|78.46|80.91|78.11|81.29|78.49|80.88|78.08|0
1645575000000|2022-02-23 00:10:00|80.88|78.08|80.84|78.04|80.97|78.17|80.56|77.76|0
1645575300000|2022-02-23 00:15:00|80.69|77.89|80.88|78.08|81.26|78.46|80.62|77.82|0
1645575600000|2022-02-23 00:20:00|80.94|78.14|80.81|78.01|81.13|78.33|80.69|77.89|0
1645575900000|2022-02-23 00:25:00|80.87|78.07|80.9|78.1|81.19|78.39|80.69|77.89|0
1645576200000|2022-02-23 00:30:00|80.94|78.14|81.12|78.32|81.19|78.39|80.49|77.69|0
1645576500000|2022-02-23 00:35:00|81.09|78.29|80.65|77.85|81.12|78.32|80.49|77.69|0
1645576800000|2022-02-23 00:40:00|80.68|77.88|80.55|77.75|80.74|77.94|80.49|77.69|0
1645577100000|2022-02-23 00:45:00|80.58|77.78|80.8|78|80.93|78.13|80.55|77.75|0
1645577400000|2022-02-23 00:50:00|80.87|78.07|80.8|78|80.87|78.07|80.61|77.81|0
1645577700000|2022-02-23 00:55:00|80.87|78.07|81.18|78.38|81.24|78.44|80.77|77.97|0
1645578000000|2022-02-23 01:00:00|81.24|78.44|81.11|78.31|81.24|78.44|80.61|77.81|0
1645578300000|2022-02-23 01:05:00|81.05|78.25|81.24|78.44|81.24|78.44|81.05|78.25|0
1645578600000|2022-02-23 01:10:00|81.21|78.41|81.24|78.44|81.24|78.44|81.11|78.31|0
1645578900000|2022-02-23 01:15:00|81.17|78.37|81.24|78.44|81.24|78.44|80.98|78.18|0
1645579200000|2022-02-23 01:20:00|81.17|78.37|81.11|78.31|81.24|78.44|81.11|78.31|0
1645579500000|2022-02-23 01:25:00|81.14|78.34|80.73|77.93|81.17|78.37|80.67|77.87|0
1645579800000|2022-02-23 01:30:00|80.67|77.87|78.98|76.18|80.67|77.87|78.06|75.26|0
1645580100000|2022-02-23 01:35:00|78.95|76.15|79.69|76.89|79.85|77.05|78.92|76.12|0
1645580400000|2022-02-23 01:40:00|79.82|77.02|79.25|76.45|79.91|77.11|78.64|75.84|0
1645580700000|2022-02-23 01:45:00|79.22|76.42|78.6|75.8|79.22|76.42|78.54|75.74|0
1645581000000|2022-02-23 01:50:00|78.67|75.87|78.66|75.86|78.97|76.17|78.11|75.31|0
1645581300000|2022-02-23 01:55:00|78.73|75.93|79.84|77.04|80.03|77.23|78.66|75.86|0
1645581600000|2022-02-23 02:00:00|79.87|77.07|80.34|77.54|80.56|77.76|79.66|76.86|0
1645581900000|2022-02-23 02:05:00|80.37|77.57|79.61|76.81|80.59|77.79|79.33|76.53|0
1645582200000|2022-02-23 02:10:00|79.58|76.78|79.48|76.68|79.86|77.06|79.39|76.59|0
1645582500000|2022-02-23 02:15:00|79.45|76.65|79.26|76.46|79.45|76.65|78.89|76.09|0
1645582800000|2022-02-23 02:20:00|79.32|76.52|79.14|76.34|79.51|76.71|78.98|76.18|0
1645583100000|2022-02-23 02:25:00|79.17|76.37|78.11|75.31|79.23|76.43|77.99|75.19|0
1645583400000|2022-02-23 02:30:00|78.08|75.28|78.27|75.47|78.67|75.87|77.96|75.16|0
1645583700000|2022-02-23 02:35:00|78.33|75.53|77.83|75.03|78.42|75.62|77.77|74.97|0
1645584000000|2022-02-23 02:40:00|77.86|75.06|78.26|75.46|78.42|75.62|77.47|74.67|0
1645584300000|2022-02-23 02:45:00|78.2|75.4|77.77|74.97|78.26|75.46|77.53|74.73|0
1645584600000|2022-02-23 02:50:00|77.8|75|78.17|75.37|78.2|75.4|77.8|75|0
1645584900000|2022-02-23 02:55:00|78.1|75.3|78.01|75.21|78.38|75.58|77.92|75.12|0
1645585200000|2022-02-23 03:00:00|78.07|75.27|78.23|75.43|78.26|75.46|77.64|74.84|0
1645585500000|2022-02-23 03:05:00|78.26|75.46|78.01|75.21|78.26|75.46|77.89|75.09|0
1645585800000|2022-02-23 03:10:00|77.98|75.18|77.39|74.59|78.01|75.21|77.09|74.29|0
1645586100000|2022-02-23 03:15:00|77.42|74.62|77.97|75.17|78.25|75.45|77.39|74.59|0
1645586400000|2022-02-23 03:20:00|78.01|75.21|78.5|75.7|78.56|75.76|78.01|75.21|0
1645586700000|2022-02-23 03:25:00|78.56|75.76|79.05|76.25|79.18|76.38|78.5|75.7|0
1645587000000|2022-02-23 03:30:00|79.18|76.38|79.3|76.5|79.61|76.81|79.12|76.32|0
1645587300000|2022-02-23 03:35:00|79.36|76.56|78.86|76.06|79.46|76.66|78.8|76|0
1645587600000|2022-02-23 03:40:00|78.8|76|78.52|75.72|78.99|76.19|78.49|75.69|0
1645587900000|2022-02-23 03:45:00|78.49|75.69|78.86|76.06|78.99|76.19|78.49|75.69|0
1645588200000|2022-02-23 03:50:00|78.8|76|78.86|76.06|78.89|76.09|78.49|75.69|0
1645588500000|2022-02-23 03:55:00|78.92|76.12|79.7|76.9|79.73|76.93|78.92|76.12|0
1645588800000|2022-02-23 04:00:00|79.67|76.87|79.6|76.8|79.73|76.93|79.6|76.8|0
1645589100000|2022-02-23 04:05:00|79.67|76.87|79.6|76.8|79.67|76.87|79.6|76.8|0
1645589400000|2022-02-23 04:10:00|79.63|76.83|79.85|77.05|79.91|77.11|79.6|76.8|0
1645589700000|2022-02-23 04:15:00|79.91|77.11|79.85|77.05|79.91|77.11|79.72|76.92|0
1645590000000|2022-02-23 04:20:00|79.91|77.11|79.85|77.05|79.91|77.11|79.6|76.8|0
1645590300000|2022-02-23 04:25:00|79.91|77.11|79.35|76.55|79.91|77.11|79.16|76.36|0
1645590600000|2022-02-23 04:30:00|79.38|76.58|79.87|77.07|79.91|77.11|79.38|76.58|0
1645590900000|2022-02-23 04:35:00|79.91|77.11|79.84|77.04|79.91|77.11|79.66|76.86|0
1645591200000|2022-02-23 04:40:00|79.91|77.11|79.84|77.04|79.91|77.11|79.72|76.92|0
1645591500000|2022-02-23 04:45:00|79.9|77.1|80.47|77.67|80.47|77.67|79.84|77.04|0
1645591800000|2022-02-23 04:50:00|80.43|77.63|80.59|77.79|80.66|77.86|80.4|77.6|0
1645592100000|2022-02-23 04:55:00|80.65|77.85|80.59|77.79|80.65|77.85|80.53|77.73|0
1645592400000|2022-02-23 05:00:00|80.53|77.73|80.59|77.79|80.65|77.85|80.46|77.66|0
1645592700000|2022-02-23 05:05:00|80.52|77.72|80.65|77.85|80.65|77.85|80.52|77.72|0
1645593000000|2022-02-23 05:10:00|80.52|77.72|80.46|77.66|80.59|77.79|80.4|77.6|0
1645593300000|2022-02-23 05:15:00|80.4|77.6|80.33|77.53|80.52|77.72|80.33|77.53|0
1645593600000|2022-02-23 05:20:00|80.39|77.59|80.27|77.47|80.46|77.66|80.2|77.4|0
1645593900000|2022-02-23 05:25:00|80.3|77.5|80.52|77.72|80.64|77.84|80.08|77.28|0
1645594200000|2022-02-23 05:30:00|80.48|77.68|80.08|77.28|81.34|78.54|79.95|77.15|0
1645594500000|2022-02-23 05:35:00|80.01|77.21|79.7|76.9|80.14|77.34|79.7|76.9|0
1645594800000|2022-02-23 05:40:00|79.64|76.84|79.64|76.84|79.95|77.15|79.57|76.77|0
1645595100000|2022-02-23 05:45:00|79.7|76.9|79.82|77.02|79.88|77.08|79.45|76.65|0
1645595400000|2022-02-23 05:50:00|79.76|76.96|79.54|76.74|80.01|77.21|79.51|76.71|0
1645595700000|2022-02-23 05:55:00|79.51|76.71|79.69|76.89|79.94|77.14|79.45|76.65|0
1645596000000|2022-02-23 06:00:00|79.66|76.86|79.55|76.75|80.95|78.15|79.55|76.75|0
1645596300000|2022-02-23 06:05:00|79.62|76.82|79.61|76.81|79.93|77.13|79.55|76.75|0
1645596600000|2022-02-23 06:10:00|79.64|76.84|80.3|77.5|80.52|77.72|79.55|76.75|0
1645596900000|2022-02-23 06:15:00|80.36|77.56|80.24|77.44|80.43|77.63|80.11|77.31|0
1645597200000|2022-02-23 06:20:00|80.27|77.47|79.05|76.25|80.27|77.47|78.99|76.19|0
1645597500000|2022-02-23 06:25:00|79.08|76.28|79.11|76.31|79.23|76.43|78.67|75.87|0
1645597800000|2022-02-23 06:30:00|79.17|76.37|78.55|75.75|79.17|76.37|78.49|75.69|0
1645598100000|2022-02-23 06:35:00|78.58|75.78|78.86|76.06|79.11|76.31|78.55|75.75|0
1645598400000|2022-02-23 06:40:00|78.8|76|78.61|75.81|78.82|76.02|78.48|75.68|0
1645598700000|2022-02-23 06:45:00|78.67|75.87|79.41|76.61|79.41|76.61|78.61|75.81|0
1645599000000|2022-02-23 06:50:00|79.44|76.64|79.48|76.68|79.85|77.05|79.29|76.49|0
1645599300000|2022-02-23 06:55:00|79.54|76.74|78.14|75.34|79.6|76.8|78.05|75.25|0
1645599600000|2022-02-23 07:00:00|77.99|75.19|77.13|74.33|78.48|75.68|77.13|74.33|0
1645599900000|2022-02-23 07:05:00|77.19|74.39|78.04|75.24|78.07|75.27|76.94|74.14|0
1645600200000|2022-02-23 07:10:00|78.01|75.21|78.01|75.21|78.75|75.95|77.8|75|0
1645600500000|2022-02-23 07:15:00|77.98|75.18|78.23|75.43|78.6|75.8|77.67|74.87|0
1645600800000|2022-02-23 07:20:00|78.1|75.3|78.04|75.24|78.1|75.3|77.67|74.87|0
1645601100000|2022-02-23 07:25:00|78.13|75.33|78.53|75.73|79.22|76.42|78.04|75.24|0
1645601400000|2022-02-23 07:30:00|78.59|75.79|79.4|76.6|79.84|77.04|78.53|75.73|0
1645601700000|2022-02-23 07:35:00|79.53|76.73|80.09|77.29|80.09|77.29|79.06|76.26|0
1645602000000|2022-02-23 07:40:00|80.21|77.41|79.99|77.19|80.46|77.66|79.8|77|0
1645602300000|2022-02-23 07:45:00|80.02|77.22|79.4|76.6|80.02|77.22|79.21|76.41|0
1645602600000|2022-02-23 07:50:00|79.46|76.66|79.46|76.66|79.77|76.97|79.08|76.28|0
1645602900000|2022-02-23 07:55:00|79.58|76.78|79.58|76.78|79.96|77.16|78.99|76.19|0
1645603200000|2022-02-23 08:00:00|79.83|77.03|81.15|78.35|81.22|78.42|78.58|75.78|0
1645603500000|2022-02-23 08:05:00|83.07|80.67|81.89|79.49|83.2|80.8|81.13|78.73|0
1645603800000|2022-02-23 08:10:00|81.95|79.55|82.64|80.24|82.97|80.57|81.62|79.22|0
1645604100000|2022-02-23 08:15:00|82.71|80.31|82.58|80.18|82.77|80.37|82|79.6|0
1645604400000|2022-02-23 08:20:00|82.51|80.11|82.83|80.43|82.83|80.43|82.06|79.66|0
1645604700000|2022-02-23 08:25:00|82.7|80.3|81.04|78.64|82.83|80.43|80.95|78.55|0
1645605000000|2022-02-23 08:30:00|81.07|78.67|81.2|78.8|81.2|78.8|79.68|77.28|0
1645605300000|2022-02-23 08:35:00|81.13|78.73|81.23|78.83|81.26|78.86|80.91|78.51|0
1645605600000|2022-02-23 08:40:00|81.16|78.76|81.13|78.73|81.26|78.86|80.97|78.57|0
1645605900000|2022-02-23 08:45:00|81.2|78.8|81.13|78.73|81.26|78.86|80.78|78.38|0
1645606200000|2022-02-23 08:50:00|81.07|78.67|80.75|78.35|81.96|79.56|80.56|78.16|0
1645606500000|2022-02-23 08:55:00|80.81|78.41|81.7|79.3|81.7|79.3|80.18|77.78|0
1645606800000|2022-02-23 09:00:00|81.89|79.49|82.02|79.62|82.02|79.62|81.51|79.11|0
1645607100000|2022-02-23 09:05:00|81.96|79.56|81.83|79.43|82.02|79.62|81.51|79.11|0
1645607400000|2022-02-23 09:10:00|81.89|79.49|82.99|80.59|83.12|80.72|81.83|79.43|0
1645607700000|2022-02-23 09:15:00|83.05|80.65|83.21|80.81|83.38|80.98|82.73|80.33|0
1645608000000|2022-02-23 09:20:00|83.18|80.78|83.05|80.65|83.31|80.91|82.66|80.26|0
1645608300000|2022-02-23 09:25:00|82.95|80.55|83.05|80.65|83.37|80.97|82.66|80.26|0
1645608600000|2022-02-23 09:30:00|83.01|80.61|83.42|81.02|85.27|82.87|82.92|80.52|0
1645608900000|2022-02-23 09:35:00|83.55|81.15|82.83|80.43|83.55|81.15|82.83|80.43|0
1645609200000|2022-02-23 09:40:00|82.9|80.5|83.29|80.89|83.81|81.41|82.83|80.43|0
1645609500000|2022-02-23 09:45:00|83.42|81.02|83.61|81.21|83.61|81.21|82.96|80.56|0
1645609800000|2022-02-23 09:50:00|83.58|81.18|82.25|79.85|83.8|81.4|82.18|79.78|0
1645610100000|2022-02-23 09:55:00|82.31|79.91|81.94|79.54|82.6|80.2|81.03|78.63|0
1645610400000|2022-02-23 10:00:00|82.14|79.74|82.65|80.25|82.71|80.31|81.88|79.48|0
1645610700000|2022-02-23 10:05:00|82.58|80.18|81.24|78.84|82.78|80.38|81.21|78.81|0
1645611000000|2022-02-23 10:10:00|81.27|78.87|80.54|78.14|82.87|80.47|80.16|77.76|0
1645611300000|2022-02-23 10:15:00|80.63|78.23|81.36|78.96|81.36|78.96|80.29|77.89|0
1645611600000|2022-02-23 10:20:00|81.43|79.03|81.94|79.54|82|79.6|81.36|78.96|0
1645611900000|2022-02-23 10:25:00|81.9|79.5|81.77|79.37|82.26|79.86|81.58|79.18|0
1645612200000|2022-02-23 10:30:00|81.74|79.34|81.9|79.5|82.13|79.73|81.42|79.02|0
1645612500000|2022-02-23 10:35:00|81.87|79.47|81.71|79.31|82|79.6|81.45|79.05|0
1645612800000|2022-02-23 10:40:00|81.74|79.34|82.12|79.72|82.64|80.24|81.74|79.34|0
1645613100000|2022-02-23 10:45:00|81.99|79.59|79.65|77.25|82.06|79.66|79.52|77.12|0
1645613400000|2022-02-23 10:50:00|79.71|77.31|80.34|77.94|80.34|77.94|79.58|77.18|0
1645613700000|2022-02-23 10:55:00|80.27|77.87|81.16|78.76|81.16|78.76|80.21|77.81|0
1645614000000|2022-02-23 11:00:00|81.1|78.7|80.97|78.57|81.32|78.92|80.46|78.06|0
1645614300000|2022-02-23 11:05:00|81.09|78.69|81.03|78.63|81.38|78.98|79.52|77.12|0
1645614600000|2022-02-23 11:10:00|81.06|78.66|80.11|77.71|81.47|79.07|79.86|77.46|0
1645614900000|2022-02-23 11:15:00|80.14|77.74|79.7|77.3|80.46|78.06|79.58|77.18|0
1645615200000|2022-02-23 11:20:00|79.64|77.24|79.64|77.24|79.95|77.55|78.85|76.45|0
1645615500000|2022-02-23 11:25:00|79.89|77.49|80.01|77.61|80.2|77.8|79.57|77.17|0
1645615800000|2022-02-23 11:30:00|79.95|77.55|80.26|77.86|80.33|77.93|79.92|77.52|0
1645616100000|2022-02-23 11:35:00|80.2|77.8|79.38|76.98|80.45|78.05|79.19|76.79|0
1645616400000|2022-02-23 11:40:00|79.44|77.04|79.25|76.85|79.82|77.42|79.19|76.79|0
1645616700000|2022-02-23 11:45:00|79.19|76.79|78.51|76.11|79.44|77.04|78.44|76.04|0
1645617000000|2022-02-23 11:50:00|78.47|76.07|78.91|76.51|79.32|76.92|78.44|76.04|0
1645617300000|2022-02-23 11:55:00|78.94|76.54|77.48|75.08|79.13|76.73|77.24|74.84|0
1645617600000|2022-02-23 12:00:00|77.7|75.3|78.5|76.1|78.69|76.29|77.33|74.93|0
1645617900000|2022-02-23 12:05:00|78.56|76.16|79.31|76.91|79.5|77.1|78.56|76.16|0
1645618200000|2022-02-23 12:10:00|79.37|76.97|79.9|77.5|80.06|77.66|79|76.6|0
1645618500000|2022-02-23 12:15:00|79.94|77.54|80.14|77.74|80.27|77.87|78.21|75.81|0
1645618800000|2022-02-23 12:20:00|80.2|77.8|80.58|78.18|80.58|78.18|80.08|77.68|0
1645619100000|2022-02-23 12:25:00|80.52|78.12|80.58|78.18|80.58|78.18|80.33|77.93|0
1645619400000|2022-02-23 12:30:00|80.52|78.12|81.21|78.81|81.4|79|80.36|77.96|0
1645619700000|2022-02-23 12:35:00|81.08|78.68|81.85|79.45|82.1|79.7|81.08|78.68|0
1645620000000|2022-02-23 12:40:00|81.78|79.38|81.78|79.38|82.17|79.77|81.72|79.32|0
1645620300000|2022-02-23 12:45:00|81.85|79.45|81.17|78.77|81.85|79.45|81.14|78.74|0
1645620600000|2022-02-23 12:50:00|81.21|78.81|82.1|79.7|82.23|79.83|81.17|78.77|0
1645620900000|2022-02-23 12:55:00|82.16|79.76|81.91|79.51|82.23|79.83|81.91|79.51|0
1645621200000|2022-02-23 13:00:00|81.78|79.38|82.03|79.63|82.22|79.82|81.65|79.25|0
1645621500000|2022-02-23 13:05:00|81.97|79.57|82.74|80.34|82.87|80.47|81.97|79.57|0
1645621800000|2022-02-23 13:10:00|82.67|80.27|82.03|79.63|82.7|80.3|81.9|79.5|0
1645622100000|2022-02-23 13:15:00|82.09|79.69|82.09|79.69|82.28|79.88|81.9|79.5|0
1645622400000|2022-02-23 13:20:00|82.16|79.76|81.01|78.61|82.35|79.95|80.88|78.48|0
1645622700000|2022-02-23 13:25:00|81.1|78.7|80.91|78.51|81.32|78.92|80.69|78.29|0
1645623000000|2022-02-23 13:30:00|80.94|78.54|79.8|77.4|81.19|78.79|79.8|77.4|0
1645623300000|2022-02-23 13:35:00|79.87|77.47|80.43|78.03|80.62|78.22|79.74|77.34|0
1645623600000|2022-02-23 13:40:00|80.49|78.09|80.37|77.97|80.62|78.22|79.99|77.59|0
1645623900000|2022-02-23 13:45:00|80.4|78|79.77|77.37|80.87|78.47|79.65|77.25|0
1645624200000|2022-02-23 13:50:00|79.71|77.31|80.53|78.13|80.53|78.13|79.33|76.93|0
1645624500000|2022-02-23 13:55:00|80.47|78.07|80.91|78.51|81.16|78.76|80.47|78.07|0
1645624800000|2022-02-23 14:00:00|80.97|78.57|80.24|77.84|81.16|78.76|79.39|76.99|0
1645625100000|2022-02-23 14:05:00|80.17|77.77|80.17|77.77|80.3|77.9|79.67|77.27|0
1645625400000|2022-02-23 14:10:00|80.11|77.71|80.17|77.77|80.36|77.96|79.92|77.52|0
1645625700000|2022-02-23 14:15:00|80.23|77.83|80.17|77.77|81.09|78.69|80.17|77.77|0
1645626000000|2022-02-23 14:20:00|80.23|77.83|80.61|78.21|80.61|78.21|79.73|77.33|0
1645626300000|2022-02-23 14:25:00|80.55|78.15|79.41|77.01|80.55|78.15|79.28|76.88|0
1645626600000|2022-02-23 14:30:00|79.6|77.2|80.36|77.96|80.86|78.46|78.78|76.38|0
1645626900000|2022-02-23 14:35:00|80.29|77.89|81.39|78.99|82.25|79.85|77.97|75.57|0
1645627200000|2022-02-23 14:40:00|81.2|78.8|79.56|77.16|81.84|79.44|79|76.6|0
1645627500000|2022-02-23 14:45:00|80.12|77.72|79.87|77.47|81.52|79.12|79.81|77.41|0
1645627800000|2022-02-23 14:50:00|80|77.6|76.52|74.12|80.12|77.72|76.52|74.12|0
1645628100000|2022-02-23 14:55:00|76.59|74.19|76.58|74.18|78.24|75.84|76.52|74.12|0
1645628400000|2022-02-23 15:00:00|76.67|74.27|74.93|72.53|76.67|74.27|72.61|70.21|0
1645628700000|2022-02-23 15:05:00|75.11|72.71|72.9|70.5|75.11|72.71|72.31|69.91|0
1645629000000|2022-02-23 15:10:00|72.96|70.56|74.14|71.74|74.44|72.04|72.49|70.09|0
1645629300000|2022-02-23 15:15:00|74.03|71.63|72.31|69.91|74.03|71.63|71.9|69.5|0
1645629600000|2022-02-23 15:20:00|72.22|69.82|71.29|68.89|73.63|71.23|71.03|68.63|0
1645629900000|2022-02-23 15:25:00|71.26|68.86|69.62|67.22|71.49|69.09|69.08|66.68|0
1645630200000|2022-02-23 15:30:00|69.47|67.07|72.32|69.92|72.79|70.39|67.79|65.39|0
1645630500000|2022-02-23 15:35:00|72.26|69.86|73.31|70.91|74.25|71.85|72.2|69.8|0
1645630800000|2022-02-23 15:40:00|73.19|70.79|71.56|69.16|73.42|71.02|71.1|68.7|0
1645631100000|2022-02-23 15:45:00|71.44|69.04|71.04|68.64|72.43|70.03|70.93|68.53|0
1645631400000|2022-02-23 15:50:00|71.1|68.7|71.38|68.98|72.22|69.82|70.87|68.47|0
1645631700000|2022-02-23 15:55:00|71.56|69.16|71.32|68.92|72.39|69.99|70.35|67.95|0
1645632000000|2022-02-23 16:00:00|71.27|68.87|70.01|67.61|71.9|69.5|69.27|66.87|0
1645632300000|2022-02-23 16:05:00|69.84|67.44|69.1|66.7|70.06|67.66|68.32|65.92|0
1645632600000|2022-02-23 16:10:00|68.88|66.48|69.49|67.09|69.66|67.26|68.51|66.11|0
1645632900000|2022-02-23 16:15:00|69.21|66.81|68.99|66.59|69.27|66.87|67.92|65.52|0
1645633200000|2022-02-23 16:20:00|68.87|66.47|68.95|66.55|69.49|67.09|68.54|66.14|0
1645633500000|2022-02-23 16:25:00|68.93|66.53|68.7|66.3|69.94|67.54|68.59|66.19|0
1645633800000|2022-02-23 16:30:00|68.93|66.53|69.77|67.37|70.94|68.54|68.03|65.63|0
1645634100000|2022-02-23 16:35:00|69.88|67.48|70.51|68.11|71.54|69.14|69.15|66.75|0
1645634400000|2022-02-23 16:40:00|70.45|68.05|69.71|67.31|71.31|68.91|69.54|67.14|0
1645634700000|2022-02-23 16:45:00|69.6|67.2|71.14|68.74|71.14|68.74|69.23|66.83|0
1645635000000|2022-02-23 16:50:00|71.19|68.79|72.35|69.95|72.82|70.42|70.51|68.11|0
1645635300000|2022-02-23 16:55:00|72.41|70.01|72.14|69.74|73.46|71.06|71.43|69.03|0
1645635600000|2022-02-23 17:00:00|72.17|69.77|71.77|69.37|72.29|69.89|70.73|68.33|0
1645635900000|2022-02-23 17:05:00|71.82|69.42|71.42|69.02|71.82|69.42|70.27|67.87|0
1645636200000|2022-02-23 17:10:00|71.48|69.08|70.73|68.33|72.24|69.84|70.5|68.1|0
1645636500000|2022-02-23 17:15:00|70.79|68.39|73.47|71.07|73.5|71.1|70.79|68.39|0
1645636800000|2022-02-23 17:20:00|73.41|71.01|73.88|71.48|74.12|71.72|73.06|70.66|0
1645637100000|2022-02-23 17:25:00|73.83|71.43|74.24|71.84|74.36|71.96|73.47|71.07|0
1645637400000|2022-02-23 17:30:00|74.36|71.96|72.52|70.12|74.54|72.14|72.52|70.12|0
1645637700000|2022-02-23 17:35:00|72.58|70.18|71.47|69.07|72.64|70.24|71.24|68.84|0
1645638000000|2022-02-23 17:40:00|71.59|69.19|72.17|69.77|72.29|69.89|71.07|68.67|0
1645638300000|2022-02-23 17:45:00|72.14|69.74|71.06|68.66|72.58|70.18|70.98|68.58|0
1645638600000|2022-02-23 17:50:00|71.21|68.81|69.18|66.78|71.24|68.84|68.89|66.49|0
1645638900000|2022-02-23 17:55:00|69.29|66.89|69.17|66.77|69.57|67.17|68.55|66.15|0
1645639200000|2022-02-23 18:00:00|69.29|66.89|68.16|65.76|69.29|66.89|68.1|65.7|0
1645639500000|2022-02-23 18:05:00|68.21|65.81|67.71|65.31|68.58|66.18|67.21|64.81|0
1645639800000|2022-02-23 18:10:00|67.82|65.42|65.07|62.67|67.93|65.53|64.88|62.48|0
1645640100000|2022-02-23 18:15:00|64.96|62.56|68.41|66.01|68.63|66.23|64.12|61.72|0
1645640400000|2022-02-23 18:20:00|68.3|65.9|67.63|65.23|68.58|66.18|67.08|64.68|0
1645640700000|2022-02-23 18:25:00|67.85|65.45|66.59|64.19|68.46|66.06|66.48|64.08|0
1645641000000|2022-02-23 18:30:00|66.7|64.3|65.45|63.05|67.19|64.79|65.39|62.99|0
1645641300000|2022-02-23 18:35:00|65.5|63.1|67.63|65.23|67.96|65.56|65.34|62.94|0
1645641600000|2022-02-23 18:40:00|67.79|65.39|67.9|65.5|68.24|65.84|67.24|64.84|0
1645641900000|2022-02-23 18:45:00|68.07|65.67|67.67|65.27|69.13|66.73|67.06|64.66|0
1645642200000|2022-02-23 18:50:00|67.72|65.32|65.09|62.69|67.72|65.32|64.6|62.2|0
1645642500000|2022-02-23 18:55:00|65.14|62.74|65.85|63.45|66.07|63.67|64.66|62.26|0
1645642800000|2022-02-23 19:00:00|65.79|63.39|64.23|61.83|66.78|64.38|63.75|61.35|0
1645643100000|2022-02-23 19:05:00|64.28|61.88|66.58|64.18|67.37|64.97|63.61|61.21|0
1645643400000|2022-02-23 19:10:00|66.63|64.23|66.25|63.85|67.73|65.33|65.87|63.47|0
1645643700000|2022-02-23 19:15:00|66.11|63.71|66.38|63.98|67.12|64.72|64.95|62.55|0
1645644000000|2022-02-23 19:20:00|66.25|63.85|63.83|61.43|66.79|64.39|63.72|61.32|0
1645644300000|2022-02-23 19:25:00|63.88|61.48|64.55|62.15|65.17|62.77|63.35|60.95|0
1645644600000|2022-02-23 19:30:00|64.09|61.69|63.24|60.84|64.36|61.96|62.85|60.45|0
1645644900000|2022-02-23 19:35:00|63.3|60.9|63.37|60.97|63.98|61.58|63.24|60.84|0
1645645200000|2022-02-23 19:40:00|63.24|60.84|63.13|60.73|63.29|60.89|60.81|58.41|0
1645645500000|2022-02-23 19:45:00|63.08|60.68|63.63|61.23|64.69|62.29|62.97|60.57|0
1645645800000|2022-02-23 19:50:00|63.37|60.97|63|60.6|64.32|61.92|62.9|60.5|0
1645646100000|2022-02-23 19:55:00|62.95|60.55|62.66|60.26|63.96|61.56|62.05|59.65|0
1645646400000|2022-02-23 20:00:00|62.64|60.24|61.06|58.66|62.98|60.58|60.81|58.41|0
1645646700000|2022-02-23 20:05:00|61.01|58.61|60.6|58.2|61.94|59.54|60.2|57.8|0
1645647000000|2022-02-23 20:10:00|60.55|58.15|61.29|58.89|61.44|59.04|60.12|57.72|0
1645647300000|2022-02-23 20:15:00|61.08|58.68|61.03|58.63|62.45|60.05|60.88|58.48|0
1645647600000|2022-02-23 20:20:00|61.01|58.61|61.59|59.19|61.72|59.32|60.47|58.07|0
1645647900000|2022-02-23 20:25:00|61.54|59.14|62.69|60.29|63.11|60.71|61.13|58.73|0
1645648200000|2022-02-23 20:30:00|62.74|60.34|61.76|59.36|63.06|60.66|60.84|58.44|0
1645648500000|2022-02-23 20:35:00|61.83|59.43|60.02|57.62|62.48|60.08|60.02|57.62|0
1645648800000|2022-02-23 20:40:00|60|57.6|60.73|58.33|61.58|59.18|59.92|57.52|0
1645649100000|2022-02-23 20:45:00|60.71|58.31|59.72|57.32|61.6|59.2|59.72|57.32|0
1645649400000|2022-02-23 20:50:00|59.7|57.3|59.4|57|61.06|58.66|59|56.6|0
1645649700000|2022-02-23 20:55:00|59.45|57.05|60.35|57.95|60.6|58.2|59|56.6|0
1645650000000|2022-02-23 21:00:00|60.4|58|60.6|58.2|61.11|58.71|60.05|57.65|0
1645650300000|2022-02-23 21:05:00|60.75|58.35|60.65|58.25|61.11|58.71|60.65|58.25|0
1645650600000|2022-02-23 21:10:00|60.6|58.2|61.34|58.94|61.9|59.5|60.6|58.2|0
1645650900000|2022-02-23 21:15:00|61.54|58.74|61.44|58.64|61.74|58.94|61.39|58.59|0
1645651200000|2022-02-23 21:20:00|61.39|58.59|61.54|58.74|61.59|58.79|61.23|58.43|0
1645651500000|2022-02-23 21:25:00|61.56|58.76|61.26|58.46|61.66|58.86|61.08|58.28|0
1645651800000|2022-02-23 21:30:00|61.23|58.43|60.83|58.03|61.23|58.43|60.83|58.03|0
1645652100000|2022-02-23 21:35:00|60.77|57.97|61.2|58.4|61.41|58.61|60.32|57.52|0
1645652400000|2022-02-23 21:40:00|61.23|58.43|60.07|57.27|61.25|58.45|59.27|56.47|0
1645652700000|2022-02-23 21:45:00|60.12|57.32|60.37|57.57|60.69|57.89|60.12|57.32|0
1645653000000|2022-02-23 21:50:00|60.42|57.62|60.12|57.32|60.47|57.67|59.74|56.94|0
1645653300000|2022-02-23 21:55:00|60.09|57.29|59.79|56.99|60.12|57.32|59.47|56.67|0
1645653600000|2022-02-23 22:00:00|59.77|56.97|59.79|56.99|59.82|57.02|59.66|56.86|0
1645653900000|2022-02-23 22:05:00|59.78|56.98|59.73|56.93|59.85|57.05|59.72|56.92|0
1645654200000|2022-02-23 22:10:00|59.72|56.92|59.73|56.93|59.83|57.03|59.65|56.85|0
1645654500000|2022-02-23 22:15:00|59.71|56.91|59.7|56.9|59.77|56.97|59.65|56.85|0
1645654800000|2022-02-23 22:20:00|59.69|56.89|59.59|56.79|59.69|56.89|59.57|56.77|0
1645655100000|2022-02-23 22:25:00|59.58|56.78|59.43|56.63|59.64|56.84|59.43|56.63|0
1645655400000|2022-02-23 22:30:00|59.45|56.65|59.33|56.53|59.45|56.65|59.28|56.48|0
1645655700000|2022-02-23 22:35:00|59.32|56.52|59.29|56.49|59.5|56.7|59.29|56.49|0
1645656000000|2022-02-23 22:40:00|59.33|56.53|59.35|56.55|59.35|56.55|59.26|56.46|0
1645656300000|2022-02-23 22:45:00|59.33|56.53|59.62|56.82|59.62|56.82|59.29|56.49|0
1645656600000|2022-02-23 22:50:00|59.63|56.83|59.61|56.81|59.67|56.87|59.56|56.76|0
1645656900000|2022-02-23 22:55:00|59.6|56.8|59.96|57.16|59.96|57.16|59.59|56.79|0
1645657200000|2022-02-23 23:00:00|59.97|57.17|60.07|57.27|61.41|58.61|59.87|57.07|0
1645657500000|2022-02-23 23:05:00|60.22|57.42|59.42|56.62|60.25|57.45|59.2|56.4|0
1645657800000|2022-02-23 23:10:00|59.4|56.6|59.7|56.9|59.9|57.1|58.98|56.18|0
1645658100000|2022-02-23 23:15:00|59.65|56.85|58.66|55.86|59.85|57.05|58.56|55.76|0
1645658400000|2022-02-23 23:20:00|58.71|55.91|58.56|55.76|59|56.2|58.56|55.76|0
1645658700000|2022-02-23 23:25:00|58.61|55.81|59.74|56.94|60.34|57.54|58.61|55.81|0
1645659000000|2022-02-23 23:30:00|59.77|56.97|60.29|57.49|60.29|57.49|59.64|56.84|0
1645659300000|2022-02-23 23:35:00|60.26|57.46|60.16|57.36|60.29|57.49|59.89|57.09|0
1645659600000|2022-02-23 23:40:00|60.24|57.44|61.2|58.4|61.6|58.8|60.09|57.29|0
1645659900000|2022-02-23 23:45:00|61.25|58.45|60.59|57.79|61.27|58.47|60.51|57.71|0
1645660200000|2022-02-23 23:50:00|60.64|57.84|60.89|58.09|60.94|58.14|60.34|57.54|0
1645660500000|2022-02-23 23:55:00|60.94|58.14|60.28|57.48|61.17|58.37|60.11|57.31|0
1645660800000|2022-02-24 00:00:00|60.33|57.53|60.03|57.23|61.19|58.39|59.73|56.93|0
1645661100000|2022-02-24 00:05:00|59.96|57.16|59.58|56.78|60.33|57.53|59.14|56.34|0
1645661400000|2022-02-24 00:10:00|59.48|56.68|60.35|57.55|60.78|57.98|59.38|56.58|0
1645661700000|2022-02-24 00:15:00|60.33|57.53|59.65|56.85|60.33|57.53|59.13|56.33|0
1645662000000|2022-02-24 00:20:00|59.63|56.83|59.58|56.78|59.83|57.03|59.13|56.33|0
1645662300000|2022-02-24 00:25:00|59.53|56.73|58.25|55.45|59.83|57.03|57.32|54.52|0
1645662600000|2022-02-24 00:30:00|58.3|55.5|57.39|54.59|58.59|55.79|56.94|54.14|0
1645662900000|2022-02-24 00:35:00|57.18|54.38|58.16|55.36|58.99|56.19|56.84|54.04|0
1645663200000|2022-02-24 00:40:00|58.18|55.38|58.21|55.41|58.79|55.99|57.94|55.14|0
1645663500000|2022-02-24 00:45:00|58.18|55.38|58.23|55.43|58.35|55.55|57.84|55.04|0
1645663800000|2022-02-24 00:50:00|58.25|55.45|57.53|54.73|58.38|55.58|57.53|54.73|0
1645664100000|2022-02-24 00:55:00|56.97|54.17|55.88|53.08|57.53|54.73|55.88|53.08|0
1645664400000|2022-02-24 01:00:00|55.93|53.13|56.04|53.24|57.07|54.27|55.88|53.08|0
1645664700000|2022-02-24 01:05:00|55.97|53.17|56.73|53.93|56.83|54.03|55.83|53.03|0
1645665000000|2022-02-24 01:10:00|56.64|53.84|58.35|55.55|59.52|56.72|56.59|53.79|0
1645665300000|2022-02-24 01:15:00|58.25|55.45|57.05|54.25|58.47|55.67|56.53|53.73|0
1645665600000|2022-02-24 01:20:00|56.93|54.13|56.72|53.92|57.17|54.37|56.29|53.49|0
1645665900000|2022-02-24 01:25:00|56.67|53.87|56.81|54.01|57.14|54.34|56.6|53.8|0
1645666200000|2022-02-24 01:30:00|56.76|53.96|58|55.2|58.63|55.83|56.48|53.68|0
1645666500000|2022-02-24 01:35:00|57.96|55.16|57.93|55.13|58.22|55.42|57.48|54.68|0
1645666800000|2022-02-24 01:40:00|57.95|55.15|58|55.2|58.83|56.03|57.67|54.87|0
1645667100000|2022-02-24 01:45:00|58.02|55.22|58.68|55.88|59.26|56.46|57.88|55.08|0
1645667400000|2022-02-24 01:50:00|58.92|56.12|59.3|56.5|61.1|58.3|58.8|56|0
1645667700000|2022-02-24 01:55:00|59.18|56.38|59.1|56.3|59.47|56.67|58.54|55.74|0
1645668000000|2022-02-24 02:00:00|59.32|56.52|58.3|55.5|59.67|56.87|58.27|55.47|0
1645668300000|2022-02-24 02:05:00|58.27|55.47|57.93|55.13|58.69|55.89|57.28|54.48|0
1645668600000|2022-02-24 02:10:00|57.91|55.11|58.41|55.61|58.83|56.03|57.71|54.91|0
1645668900000|2022-02-24 02:15:00|58.34|55.54|57.72|54.92|59.44|56.64|57.65|54.85|0
1645669200000|2022-02-24 02:20:00|57.74|54.94|57.21|54.41|57.77|54.97|57.05|54.25|0
1645669500000|2022-02-24 02:25:00|57.26|54.46|55.06|52.26|57.33|54.53|55.06|52.26|0
1645669800000|2022-02-24 02:30:00|55.15|52.35|56.4|53.6|56.57|53.77|54.85|52.05|0
1645670100000|2022-02-24 02:35:00|56.38|53.58|56.85|54.05|57.16|54.36|56.09|53.29|0
1645670400000|2022-02-24 02:40:00|56.9|54.1|56.59|53.79|56.9|54.1|56.28|53.48|0
1645670700000|2022-02-24 02:45:00|56.56|53.76|55.78|52.98|57.28|54.48|55.59|52.79|0
1645671000000|2022-02-24 02:50:00|55.03|52.23|55.19|51.27|56.37|53.01|54.06|50.98|0
1645671300000|2022-02-24 02:55:00|54.94|51.02|55.52|51.6|56.52|52.6|54.57|50.65|0
1645671600000|2022-02-24 03:00:00|55.42|51.5|54.41|50.49|56.01|52.09|54.09|50.17|0
1645671900000|2022-02-24 03:05:00|54.36|50.44|49.77|45.85|54.46|50.54|49.07|45.15|0
1645672200000|2022-02-24 03:10:00|49.45|45.53|50.69|46.77|53.76|49.84|49.07|45.15|0
1645672500000|2022-02-24 03:15:00|50.99|47.07|51.06|47.14|51.8|47.88|50.13|46.21|0
1645672800000|2022-02-24 03:20:00|51.1|47.18|49.32|45.4|51.63|47.71|49.32|45.4|0
1645673100000|2022-02-24 03:25:00|49.47|45.55|49.49|45.57|49.91|45.99|48.62|44.7|0
1645673400000|2022-02-24 03:30:00|49.47|45.55|46.52|42.6|49.47|45.55|46.01|42.09|0
1645673700000|2022-02-24 03:35:00|46.62|42.7|46.61|42.69|48.04|44.12|46.16|42.24|0
1645674000000|2022-02-24 03:40:00|46.37|42.45|49.34|45.14|50.29|46.09|45.97|42.05|0
1645674300000|2022-02-24 03:45:00|49.11|44.91|50.48|46.28|50.85|46.65|49.05|44.85|0
1645674600000|2022-02-24 03:50:00|50.51|46.31|51.18|46.98|51.95|47.75|49.43|45.23|0
1645674900000|2022-02-24 03:55:00|51.33|47.13|49.95|45.75|51.33|47.13|49.55|45.35|0
1645675200000|2022-02-24 04:00:00|49.88|45.68|51|46.8|51.05|46.85|49.49|45.29|0
1645675500000|2022-02-24 04:05:00|50.98|46.78|51.3|47.1|51.78|47.58|49.96|45.76|0
1645675800000|2022-02-24 04:10:00|51.26|47.06|49.96|45.76|51.26|47.06|49.5|45.3|0
1645676100000|2022-02-24 04:15:00|49.79|45.59|50.73|46.53|51.46|47.26|48.86|44.66|0
1645676400000|2022-02-24 04:20:00|50.88|46.68|51.82|47.62|52.38|48.18|50.8|46.6|0
1645676700000|2022-02-24 04:25:00|51.86|47.66|51.45|47.25|52.27|48.07|51.13|46.93|0
1645677000000|2022-02-24 04:30:00|51.43|47.23|52.75|48.55|53.36|49.16|51.16|46.96|0
1645677300000|2022-02-24 04:35:00|52.72|48.52|52.27|48.07|52.85|48.65|52.14|47.94|0
1645677600000|2022-02-24 04:40:00|52.2|48|52.5|48.3|52.88|48.68|51.58|47.38|0
1645677900000|2022-02-24 04:45:00|52.48|48.28|53.73|49.53|53.75|49.55|52.44|48.24|0
1645678200000|2022-02-24 04:50:00|53.66|49.46|54.19|49.99|54.69|50.49|53.62|49.42|0
1645678500000|2022-02-24 04:55:00|54.22|50.02|54.15|49.95|54.66|50.46|53.97|49.77|0
1645678800000|2022-02-24 05:00:00|54.21|50.01|53.18|48.98|54.42|50.22|53|48.8|0
1645679100000|2022-02-24 05:05:00|53.24|49.04|52.78|48.58|54.01|49.81|52.28|48.08|0
1645679400000|2022-02-24 05:10:00|52.69|48.49|54.23|50.03|54.41|50.21|52.56|48.36|0
1645679700000|2022-02-24 05:15:00|54.41|50.21|52.99|48.79|54.41|50.21|52.44|48.24|0
1645680000000|2022-02-24 05:20:00|53.01|48.81|53.1|48.9|53.6|49.4|52.88|48.68|0
1645680300000|2022-02-24 05:25:00|53.14|48.94|52.72|48.52|53.87|49.67|52.64|48.44|0
1645680600000|2022-02-24 05:30:00|52.77|48.57|52.25|48.05|52.77|48.57|51.27|47.07|0
1645680900000|2022-02-24 05:35:00|52.23|48.03|51.37|47.17|52.62|48.42|51.31|47.11|0
1645681200000|2022-02-24 05:40:00|51.35|47.15|52.59|48.95|52.78|48.97|51.35|47.15|0
1645681500000|2022-02-24 05:45:00|52.52|48.88|52.2|48.56|53.22|49.58|52.13|48.49|0
1645681800000|2022-02-24 05:50:00|52.24|48.6|52.85|49.49|53.29|49.65|52|48.36|0
1645682100000|2022-02-24 05:55:00|52.96|49.6|52.2|48.84|53.32|49.96|52.13|48.77|0
1645682400000|2022-02-24 06:00:00|52.87|49.51|53.57|49.65|53.75|49.83|52.61|48.57|0
1645682700000|2022-02-24 06:05:00|53.55|49.63|54.35|50.43|54.35|50.43|53.22|49.3|0
1645683000000|2022-02-24 06:10:00|54.32|50.4|52.17|48.25|54.32|50.4|51.89|47.97|0
1645683300000|2022-02-24 06:15:00|52.13|48.21|52.28|48.36|53.71|49.79|51.54|47.62|0
1645683600000|2022-02-24 06:20:00|52.3|48.38|51.88|47.96|52.34|48.42|51.26|47.34|0
1645683900000|2022-02-24 06:25:00|51.91|47.99|50.98|47.06|52.27|48.35|50.68|46.76|0
1645684200000|2022-02-24 06:30:00|50.85|46.93|50.83|46.91|51.69|47.77|50.66|46.74|0
1645684500000|2022-02-24 06:35:00|50.85|46.93|51.55|47.63|51.57|47.65|50.15|46.23|0
1645684800000|2022-02-24 06:40:00|51.59|47.67|52.02|48.1|52.06|48.14|51.05|47.13|0
1645685100000|2022-02-24 06:45:00|52|48.08|50.1|46.18|52.09|48.17|50.05|46.13|0
1645685400000|2022-02-24 06:50:00|50.08|46.16|49.84|45.92|50.26|46.34|48.99|45.07|0
1645685700000|2022-02-24 06:55:00|49.89|45.97|51.04|47.12|51.77|47.85|49.82|45.9|0
1645686000000|2022-02-24 07:00:00|50.94|47.02|50.7|46.78|52.68|48.76|50.7|46.78|0
1645686300000|2022-02-24 07:05:00|50.64|46.72|50.93|47.01|51.19|47.27|48.64|44.72|0
1645686600000|2022-02-24 07:10:00|50.78|46.86|50.76|46.84|51.05|47.13|49.17|45.25|0
1645686900000|2022-02-24 07:15:00|50.54|46.62|49.48|45.56|50.92|47|48.78|44.86|0
1645687200000|2022-02-24 07:20:00|49.31|45.39|49.08|45.16|49.83|45.91|48.98|45.06|0
1645687500000|2022-02-24 07:25:00|49.17|45.25|48.69|44.21|49.53|45.25|48.24|43.76|0
1645687800000|2022-02-24 07:30:00|48.65|44.17|49.75|44.99|50.17|45.41|48.51|43.89|0
1645688100000|2022-02-24 07:35:00|49.67|44.91|57.11|52.07|57.36|52.32|46.66|41.62|0
1645688400000|2022-02-24 07:40:00|57|51.96|55.36|50.32|58.65|53.61|55.36|50.32|0
1645688700000|2022-02-24 07:45:00|55.49|50.45|55.35|50.31|57.01|51.97|54.47|49.43|0
1645689000000|2022-02-24 07:50:00|55.3|50.26|54.89|49.85|56.04|51|54.43|49.39|0
1645689300000|2022-02-24 07:55:00|54.93|49.89|54.2|49.16|56.41|51.37|54.2|49.16|0
1645689600000|2022-02-24 08:00:00|54.37|49.33|56.11|50.51|56.47|50.87|53.55|48.06|0
1645689900000|2022-02-24 08:05:00|55.71|50.91|57.63|52.83|57.77|52.97|55.71|50.91|0
1645690200000|2022-02-24 08:10:00|57.7|52.9|54.71|49.91|58.34|53.54|54.66|49.86|0
1645690500000|2022-02-24 08:15:00|54.55|49.75|56.16|51.36|56.16|51.36|54.27|49.47|0
1645690800000|2022-02-24 08:20:00|56.2|51.4|55.17|50.37|57.48|52.68|54.74|49.94|0
1645691100000|2022-02-24 08:25:00|55.21|50.41|53.81|49.01|56.14|51.34|53.28|48.48|0
1645691400000|2022-02-24 08:30:00|53.88|49.08|54.52|49.72|54.96|50.16|53.24|48.44|0
1645691700000|2022-02-24 08:35:00|54.63|49.83|53.96|49.16|54.81|50.01|53.13|48.33|0
1645692000000|2022-02-24 08:40:00|54.01|49.21|52.86|48.06|54.25|49.45|52.76|47.96|0
1645692300000|2022-02-24 08:45:00|52.79|47.99|53.25|48.45|54.09|49.29|52.27|47.47|0
1645692600000|2022-02-24 08:50:00|53.19|48.39|52.2|47.88|53.76|49.44|52.2|47.88|0
1645692900000|2022-02-24 08:55:00|52.22|47.9|53.69|49.37|54.38|50.06|52.22|47.9|0
1645693200000|2022-02-24 09:00:00|53.6|49.28|54.16|49.84|54.4|50.08|52.92|48.6|0
1645693500000|2022-02-24 09:05:00|54.18|49.86|55.99|51.67|56.93|52.61|53.62|49.3|0
1645693800000|2022-02-24 09:10:00|55.92|51.6|53.73|49.41|55.92|51.6|52.2|47.88|0
1645694100000|2022-02-24 09:15:00|53.87|49.55|54.58|50.26|55.33|51.01|53.69|49.37|0
1645694400000|2022-02-24 09:20:00|54.44|50.12|55.39|51.07|56.21|51.89|54.4|50.08|0
1645694700000|2022-02-24 09:25:00|55.57|51.25|53.44|49.12|55.79|51.47|53.26|48.94|0
1645695000000|2022-02-24 09:30:00|53.46|49.14|53.75|49.43|54.24|49.92|53.19|48.87|0
1645695300000|2022-02-24 09:35:00|53.77|49.45|53.5|49.18|53.77|49.45|52.84|48.52|0
1645695600000|2022-02-24 09:40:00|53.55|49.23|52.14|47.82|53.95|49.63|51.49|47.17|0
1645695900000|2022-02-24 09:45:00|52.16|47.84|52.97|48.65|53.15|48.83|51.99|47.67|0
1645696200000|2022-02-24 09:50:00|52.93|48.61|52.01|47.69|53.44|49.12|51.6|47.28|0
1645696500000|2022-02-24 09:55:00|51.9|47.58|51.42|47.1|52.64|48.32|51.42|47.1|0
1645696800000|2022-02-24 10:00:00|51.38|47.06|51.68|47.36|51.83|47.51|50.99|46.67|0
1645697100000|2022-02-24 10:05:00|51.7|47.38|53.45|49.13|53.5|49.18|51.57|47.25|0
1645697400000|2022-02-24 10:10:00|53.54|49.22|52.33|48.01|53.54|49.22|52.05|47.73|0
1645697700000|2022-02-24 10:15:00|52.2|47.88|51.27|46.95|52.35|48.03|51.1|46.78|0
1645698000000|2022-02-24 10:20:00|51.29|46.97|49.93|45.61|51.38|47.06|49.55|45.23|0
1645698300000|2022-02-24 10:25:00|49.87|45.55|51.85|47.53|51.85|47.53|49.27|44.95|0
1645698600000|2022-02-24 10:30:00|51.78|47.46|52.71|48.39|52.91|48.59|51.25|46.93|0
1645698900000|2022-02-24 10:35:00|52.6|48.28|53.04|48.72|53.06|48.74|51.33|47.01|0
1645699200000|2022-02-24 10:40:00|53|48.68|52.62|48.3|53.99|49.67|52.62|48.3|0
1645699500000|2022-02-24 10:45:00|52.67|48.35|53.26|48.94|53.48|49.16|52.17|47.85|0
1645699800000|2022-02-24 10:50:00|53.3|48.98|51.73|47.41|53.43|49.11|51.73|47.41|0
1645700100000|2022-02-24 10:55:00|51.6|47.28|51.67|47.35|52.14|47.82|51.41|47.09|0
1645700400000|2022-02-24 11:00:00|51.65|47.33|50.31|45.99|52.16|47.84|50.2|45.88|0
1645700700000|2022-02-24 11:05:00|50.39|46.07|49.66|45.34|50.54|46.22|49.43|45.11|0
1645701000000|2022-02-24 11:10:00|49.53|45.21|51.4|47.08|51.6|47.28|49.36|45.04|0
1645701300000|2022-02-24 11:15:00|51.32|47|50.05|45.73|51.47|47.15|49.74|45.42|0
1645701600000|2022-02-24 11:20:00|50.09|45.77|51.74|47.42|51.74|47.42|50.05|45.73|0
1645701900000|2022-02-24 11:25:00|51.59|47.27|50.39|46.07|51.79|47.47|49.91|45.59|0
1645702200000|2022-02-24 11:30:00|50.43|46.11|49.49|45.17|50.95|46.63|49.49|45.17|0
1645702500000|2022-02-24 11:35:00|49.53|45.21|49.72|45.4|49.72|45.4|49.2|44.88|0
1645702800000|2022-02-24 11:40:00|49.7|45.38|52.23|47.91|52.23|47.91|49.36|45.04|0
1645703100000|2022-02-24 11:45:00|52.21|47.89|52.45|48.13|53.14|48.82|51.76|47.44|0
1645703400000|2022-02-24 11:50:00|52.4|48.08|52.21|47.89|53.49|49.17|52.01|47.69|0
1645703700000|2022-02-24 11:55:00|52.12|47.8|53.56|49.24|53.56|49.24|51.86|47.54|0
1645704000000|2022-02-24 12:00:00|53.51|49.19|51.82|47.5|53.53|49.21|51.41|47.09|0
1645704300000|2022-02-24 12:05:00|51.73|47.41|50.46|46.14|51.75|47.43|50.46|46.14|0
1645704600000|2022-02-24 12:10:00|50.44|46.12|51.97|47.65|51.97|47.65|50.29|45.97|0
1645704900000|2022-02-24 12:15:00|51.92|47.6|51.13|46.81|52.7|48.38|50.88|46.56|0
1645705200000|2022-02-24 12:20:00|51.15|46.83|50.86|46.54|51.15|46.83|50.37|46.05|0
1645705500000|2022-02-24 12:25:00|50.77|46.45|50.54|46.22|51.05|46.73|50.14|45.82|0
1645705800000|2022-02-24 12:30:00|50.5|46.18|47.8|43.48|50.64|46.32|47.62|43.3|0
1645706100000|2022-02-24 12:35:00|47.76|43.44|48.08|43.76|48.12|43.8|47.39|43.07|0
1645706400000|2022-02-24 12:40:00|48.1|43.78|47.88|43.56|48.1|43.78|47.39|43.07|0
1645706700000|2022-02-24 12:45:00|47.96|43.64|48.65|44.33|48.7|44.38|46.93|42.61|0
1645707000000|2022-02-24 12:50:00|48.74|44.42|49.06|44.74|49.47|45.15|48.65|44.33|0
1645707300000|2022-02-24 12:55:00|49.08|44.76|49.31|44.99|49.43|45.11|48.16|43.84|0
1645707600000|2022-02-24 13:00:00|49.39|45.07|49.22|44.9|49.95|45.63|48.77|44.45|0
1645707900000|2022-02-24 13:05:00|49.45|45.13|47.95|43.63|49.51|45.19|47.91|43.59|0
1645708200000|2022-02-24 13:10:00|48.07|43.75|47.93|43.61|48.32|44|47.91|43.59|0
1645708500000|2022-02-24 13:15:00|47.99|43.67|47.6|43.28|48.31|43.99|47.18|42.86|0
1645708800000|2022-02-24 13:20:00|47.54|43.22|47.06|42.74|47.74|43.42|46.9|42.58|0
1645709100000|2022-02-24 13:25:00|47.1|42.78|46.49|42.17|47.12|42.8|46.24|41.92|0
1645709400000|2022-02-24 13:30:00|46.45|42.13|47.56|43.24|47.56|43.24|46.3|41.98|0
1645709700000|2022-02-24 13:35:00|47.52|43.2|47.35|43.03|48.08|43.76|47.07|42.75|0
1645710000000|2022-02-24 13:40:00|47.39|43.07|49.27|45.91|49.35|45.99|46.39|42.55|0
1645710300000|2022-02-24 13:45:00|49.29|45.93|47.86|44.5|49.4|46.04|46.62|43.26|0
1645710600000|2022-02-24 13:50:00|47.78|44.42|47.67|44.31|48.69|45.33|47.53|44.17|0
1645710900000|2022-02-24 13:55:00|47.61|44.25|46.55|43.19|47.84|44.48|46.51|43.15|0
1645711200000|2022-02-24 14:00:00|46.47|43.11|47.49|44.13|47.69|44.33|46.47|43.11|0
1645711500000|2022-02-24 14:05:00|47.45|44.09|48.2|44.84|49.02|45.66|47.45|44.09|0
1645711800000|2022-02-24 14:10:00|48.27|44.91|47.24|43.88|48.27|44.91|46.91|43.55|0
1645712100000|2022-02-24 14:15:00|47.32|43.96|48|44.64|48.1|44.74|47.26|43.9|0
1645712400000|2022-02-24 14:20:00|47.95|44.59|46.91|43.55|48.39|45.03|46.71|43.35|0
1645712700000|2022-02-24 14:25:00|46.87|43.51|45.71|42.35|46.87|43.51|45.67|42.31|0
1645713000000|2022-02-24 14:30:00|45.89|42.53|48.3|44.94|49.18|45.82|45.31|41.95|0
1645713300000|2022-02-24 14:35:00|47.81|44.45|50.14|46.78|50.14|46.78|46.59|43.23|0
1645713600000|2022-02-24 14:40:00|49.65|46.29|46.73|43.37|50.05|46.69|45.54|42.18|0
1645713900000|2022-02-24 14:45:00|46.57|43.21|49.72|46.36|49.72|46.36|45.5|42.14|0
1645714200000|2022-02-24 14:50:00|50.15|46.79|48.53|45.17|52.3|48.94|47.08|43.72|0
1645714500000|2022-02-24 14:55:00|48.57|45.21|50.22|46.86|50.22|46.86|47.48|44.12|0
1645714800000|2022-02-24 15:00:00|50.11|46.75|46.74|43.38|50.11|46.75|46.37|43.01|0
1645715100000|2022-02-24 15:05:00|46.53|43.17|51.62|48.26|51.64|48.28|45.8|42.44|0
1645715400000|2022-02-24 15:10:00|51.55|48.19|54.41|51.05|54.68|51.32|50.73|47.37|0
1645715700000|2022-02-24 15:15:00|54.31|50.95|56.13|52.77|56.16|52.8|53.59|50.23|0
1645716000000|2022-02-24 15:20:00|56.16|52.8|54.46|51.1|58.14|54.78|51.53|48.17|0
1645716300000|2022-02-24 15:25:00|54.26|50.9|52.42|49.06|54.97|51.61|51.37|48.01|0
1645716600000|2022-02-24 15:30:00|52.38|49.02|54.17|50.81|54.77|51.41|51.15|47.79|0
1645716900000|2022-02-24 15:35:00|53.9|50.54|52.6|49.24|54.49|51.13|51.24|47.88|0
1645717200000|2022-02-24 15:40:00|52.51|49.15|52.86|49.5|53.31|49.95|50.67|47.31|0
1645717500000|2022-02-24 15:45:00|52.8|49.44|54.94|51.58|55.64|52.28|52.48|49.12|0
1645717800000|2022-02-24 15:50:00|54.99|51.63|56.79|53.43|57.03|53.67|54.07|50.71|0
1645718100000|2022-02-24 15:55:00|56.84|53.48|55.58|52.22|57.64|54.28|55.08|51.72|0
1645718400000|2022-02-24 16:00:00|55.72|52.36|56.02|52.66|57.34|53.98|53.84|50.48|0
1645718700000|2022-02-24 16:05:00|55.86|52.5|58.9|55.54|59.6|56.24|55.58|52.22|0
1645719000000|2022-02-24 16:10:00|58.94|55.58|60.3|56.94|60.67|57.31|57.77|54.41|0
1645719300000|2022-02-24 16:15:00|60.33|56.97|58.81|55.45|60.33|56.97|57.61|54.25|0
1645719600000|2022-02-24 16:20:00|58.95|55.59|56.75|53.39|59.15|55.79|55.72|52.36|0
1645719900000|2022-02-24 16:25:00|56.94|53.58|55.79|52.43|57.7|54.34|55.58|52.22|0
1645720200000|2022-02-24 16:30:00|55.9|52.54|56.21|52.85|57.27|53.91|54.84|51.48|0
1645720500000|2022-02-24 16:35:00|56.23|52.87|56.91|53.55|56.98|53.62|54.84|51.48|0
1645720800000|2022-02-24 16:40:00|56.93|53.57|54.1|50.74|56.93|53.57|53.79|50.43|0
1645721100000|2022-02-24 16:45:00|54.19|50.83|56.06|52.7|56.58|53.22|53.15|49.79|0
1645721400000|2022-02-24 16:50:00|56.3|52.94|58.28|54.92|58.38|55.02|56.2|52.84|0
1645721700000|2022-02-24 16:55:00|58.18|54.82|59.46|56.1|59.53|56.17|57.61|54.25|0
1645722000000|2022-02-24 17:00:00|59.41|56.05|59.29|55.93|59.58|56.22|58.73|55.37|0
1645722300000|2022-02-24 17:05:00|59.1|55.74|57.18|53.82|59.48|56.12|57.18|53.82|0
1645722600000|2022-02-24 17:10:00|57.47|54.11|54.72|51.36|57.85|54.49|54.72|51.36|0
1645722900000|2022-02-24 17:15:00|54.81|51.45|55.13|51.77|55.69|52.33|54.22|50.86|0
1645723200000|2022-02-24 17:20:00|55.18|51.82|53.63|50.27|55.5|52.14|53.23|49.87|0
1645723500000|2022-02-24 17:25:00|53.59|50.23|53.49|50.13|55.04|51.68|52.68|49.32|0
1645723800000|2022-02-24 17:30:00|53.53|50.17|52.57|49.21|54.6|51.24|51.84|48.48|0
1645724100000|2022-02-24 17:35:00|52.28|48.92|55.59|52.23|55.87|52.51|52.28|48.92|0
1645724400000|2022-02-24 17:40:00|55.78|52.42|55.1|51.74|56.67|53.31|53.54|50.18|0
1645724700000|2022-02-24 17:45:00|55.28|51.92|54.16|50.8|55.7|52.34|54.16|50.8|0
1645725000000|2022-02-24 17:50:00|54.32|50.96|54.48|51.12|55.01|51.65|53.77|50.41|0
1645725300000|2022-02-24 17:55:00|54.5|51.14|53.32|49.96|55.51|52.15|53.09|49.73|0
1645725600000|2022-02-24 18:00:00|53.29|49.93|52.87|49.51|53.32|49.96|52.15|48.79|0
1645725900000|2022-02-24 18:05:00|52.82|49.46|54.93|51.57|55.09|51.73|52.82|49.46|0
1645726200000|2022-02-24 18:10:00|54.98|51.62|55.74|52.38|56.12|52.76|54.08|50.72|0
1645726500000|2022-02-24 18:15:00|55.83|52.47|56.21|52.85|56.63|53.27|54.91|51.55|0
1645726800000|2022-02-24 18:20:00|56.07|52.71|56.01|52.65|58.21|54.85|55.97|52.61|0
1645727100000|2022-02-24 18:25:00|56.29|52.93|55.02|51.66|56.85|53.49|54.9|51.54|0
1645727400000|2022-02-24 18:30:00|55.09|51.73|55.41|52.05|56.38|53.02|54.77|51.41|0
1645727700000|2022-02-24 18:35:00|55.48|52.12|56.58|53.22|57.47|54.11|55.04|51.68|0
1645728000000|2022-02-24 18:40:00|56.49|53.13|55.5|52.14|57.11|53.75|55.41|52.05|0
1645728300000|2022-02-24 18:45:00|55.32|51.96|60.76|57.4|61.01|57.65|54.44|51.08|0
1645728600000|2022-02-24 18:50:00|60.86|57.5|58.83|55.47|62.88|59.52|58.73|55.37|0
1645728900000|2022-02-24 18:55:00|58.9|55.54|56.64|53.28|59.25|55.89|55.86|52.5|0
1645729200000|2022-02-24 19:00:00|56.45|53.09|57.03|53.67|57.16|53.8|54.31|50.95|0
1645729500000|2022-02-24 19:05:00|57.22|53.86|55.14|51.78|58.27|54.91|54.87|51.51|0
1645729800000|2022-02-24 19:10:00|55.21|51.85|58.71|55.35|58.71|55.35|55.21|51.85|0
1645730100000|2022-02-24 19:15:00|58.42|55.06|59.06|55.7|59.16|55.8|56.79|53.43|0
1645730400000|2022-02-24 19:20:00|58.96|55.6|56.98|53.62|59.86|56.5|56.31|52.95|0
1645730700000|2022-02-24 19:25:00|57.08|53.72|57.76|54.4|57.9|54.54|56.41|53.05|0
1645731000000|2022-02-24 19:30:00|57.8|54.44|60.93|57.57|61.03|57.67|57.76|54.4|0
1645731300000|2022-02-24 19:35:00|61.18|57.82|60.16|56.8|65.15|61.79|59.58|56.22|0
1645731600000|2022-02-24 19:40:00|60.19|56.83|59.17|55.81|61.16|57.8|58.09|54.73|0
1645731900000|2022-02-24 19:45:00|58.93|55.57|62.96|59.6|62.96|59.6|58.83|55.47|0
1645732200000|2022-02-24 19:50:00|63.07|59.71|63.4|60.04|63.61|60.25|61.5|58.14|0
1645732500000|2022-02-24 19:55:00|63.51|60.15|60.56|57.2|63.51|60.15|58.94|55.58|0
1645732800000|2022-02-24 20:00:00|60.51|57.15|62.96|59.6|63.06|59.7|59.72|56.36|0
1645733100000|2022-02-24 20:05:00|62.85|59.49|62.04|59.16|63.37|60.01|62.04|58.92|0
1645733400000|2022-02-24 20:10:00|61.88|59|63.05|60.17|63.13|60.25|61.83|58.95|0
1645733700000|2022-02-24 20:15:00|63.03|60.15|62.97|60.09|63.18|60.3|61.93|59.05|0
1645734000000|2022-02-24 20:20:00|63.13|60.25|62.97|60.09|63.18|60.3|61.72|58.84|0
1645734300000|2022-02-24 20:25:00|62.94|60.06|61.05|58.17|63.66|60.78|60.85|57.97|0
1645734600000|2022-02-24 20:30:00|61|58.12|67.05|64.17|67.05|64.17|61|58.12|0
1645734900000|2022-02-24 20:35:00|67.22|64.34|67.09|64.21|69.16|66.28|66.16|63.28|0
1645735200000|2022-02-24 20:40:00|67.34|64.46|65.58|62.7|67.59|64.71|65.39|62.51|0
1645735500000|2022-02-24 20:45:00|65.5|62.62|65.72|62.84|67.03|64.15|65.28|62.4|0
1645735800000|2022-02-24 20:50:00|66.32|63.44|70.71|67.83|71.2|68.32|66.32|63.44|0
1645736100000|2022-02-24 20:55:00|70.91|68.03|69.04|66.16|71.32|68.44|67.7|64.82|0
1645736400000|2022-02-24 21:00:00|68.87|65.99|67.7|64.82|70.01|67.13|66.92|64.04|0
1645736700000|2022-02-24 21:05:00|67.58|64.7|69.52|66.64|69.52|66.64|67.31|64.43|0
1645737000000|2022-02-24 21:10:00|69.64|66.76|68.1|65.22|69.86|66.98|67.85|64.97|0
1645737300000|2022-02-24 21:15:00|68.65|65.29|68.64|65.28|69.03|65.67|68.31|64.95|0
1645737600000|2022-02-24 21:20:00|68.7|65.34|68.42|65.06|68.78|65.42|67.73|64.37|0
1645737900000|2022-02-24 21:25:00|68.31|64.95|68.39|65.03|68.64|65.28|68.2|64.84|0
1645738200000|2022-02-24 21:30:00|68.45|65.09|68.17|64.81|68.53|65.17|67.98|64.62|0
1645738500000|2022-02-24 21:35:00|68.22|64.86|68.03|64.67|68.42|65.06|68.03|64.67|0
1645738800000|2022-02-24 21:40:00|67.97|64.61|68.42|65.06|68.64|65.28|67.92|64.56|0
1645739100000|2022-02-24 21:45:00|68.55|65.19|70.12|66.76|70.15|66.79|68.53|65.17|0
1645739400000|2022-02-24 21:50:00|70.03|66.67|71.17|67.81|71.31|67.95|69.87|66.51|0
1645739700000|2022-02-24 21:55:00|71.34|67.98|68.99|65.63|71.54|68.18|68.97|65.61|0
1645740000000|2022-02-24 22:00:00|69.17|65.81|69.35|65.99|69.37|66.01|69.15|65.79|0
1645740300000|2022-02-24 22:05:00|69.36|66|69.35|65.99|69.39|66.03|69.3|65.94|0
1645740600000|2022-02-24 22:10:00|69.36|66|69.57|66.21|69.66|66.3|69.33|65.97|0
1645740900000|2022-02-24 22:15:00|69.59|66.23|69.61|66.25|69.61|66.25|69.5|66.14|0
1645741200000|2022-02-24 22:20:00|69.63|66.27|69.58|66.22|69.67|66.31|69.54|66.18|0
1645741500000|2022-02-24 22:25:00|69.55|66.19|69.54|66.18|69.55|66.19|69.54|66.18|0
1645741800000|2022-02-24 22:30:00|69.55|66.19|69.57|66.21|69.57|66.21|69.46|66.1|0
1645742100000|2022-02-24 22:35:00|69.54|66.18|69.54|66.18|69.71|66.35|69.35|65.99|0
1645742400000|2022-02-24 22:40:00|69.49|66.13|69.49|66.13|69.66|66.3|69.49|66.13|0
1645742700000|2022-02-24 22:45:00|69.53|66.17|69.37|66.01|69.54|66.18|69.37|66.01|0
1645743000000|2022-02-24 22:50:00|69.39|66.03|69.21|65.85|69.39|66.03|69.21|65.85|0
1645743300000|2022-02-24 22:55:00|69.17|65.81|69.25|65.89|69.37|66.01|69.13|65.77|0
1645743600000|2022-02-24 23:00:00|68.42|65.06|68.17|64.81|68.98|65.62|67.37|64.01|0
1645743900000|2022-02-24 23:05:00|68.2|64.84|68.31|64.95|69|65.64|68.09|64.73|0
1645744200000|2022-02-24 23:10:00|68.23|64.87|68.47|65.11|68.67|65.31|67.81|64.45|0
1645744500000|2022-02-24 23:15:00|68.36|65|67.73|64.37|68.5|65.14|67.42|64.06|0
1645744800000|2022-02-24 23:20:00|67.62|64.26|67.97|64.61|68.03|64.67|66.77|63.41|0
1645745100000|2022-02-24 23:25:00|67.86|64.5|66.9|63.54|67.86|64.5|66.47|63.11|0
1645745400000|2022-02-24 23:30:00|66.74|63.38|65.66|62.3|66.93|63.57|65.66|62.3|0
1645745700000|2022-02-24 23:35:00|65.79|62.43|66.68|63.32|66.74|63.38|65.79|62.43|0
1645746000000|2022-02-24 23:40:00|66.74|63.38|66.57|63.21|66.76|63.4|66.25|62.89|0
1645746300000|2022-02-24 23:45:00|66.68|63.32|67.06|63.7|67.14|63.78|66.25|62.89|0
1645746600000|2022-02-24 23:50:00|66.98|63.62|67.39|64.03|67.63|64.27|66.9|63.54|0
1645746900000|2022-02-24 23:55:00|67.44|64.08|67.17|63.81|67.5|64.14|66.95|63.59|0
1645747200000|2022-02-25 00:00:00|67.14|63.78|68.71|65.35|68.71|65.35|67.14|63.78|0
1645747500000|2022-02-25 00:05:00|68.76|65.4|69.01|65.65|69.18|65.82|68.1|64.74|0
1645747800000|2022-02-25 00:10:00|68.96|65.6|68.68|65.32|68.96|65.6|67.85|64.49|0
1645748100000|2022-02-25 00:15:00|68.57|65.21|69.09|65.73|69.24|65.88|68.4|65.04|0
1645748400000|2022-02-25 00:20:00|69.18|65.82|70.92|67.56|70.98|67.62|69.18|65.82|0
1645748700000|2022-02-25 00:25:00|70.98|67.62|70.64|67.28|71.49|68.13|70.64|67.28|0
1645749000000|2022-02-25 00:30:00|70.66|67.3|70.92|67.56|71.2|67.84|70.41|67.05|0
1645749300000|2022-02-25 00:35:00|70.86|67.5|70.58|67.22|70.92|67.56|70.35|66.99|0
1645749600000|2022-02-25 00:40:00|70.49|67.13|70.77|67.41|70.97|67.61|70.46|67.1|0
1645749900000|2022-02-25 00:45:00|70.75|67.39|70.58|67.22|70.86|67.5|70.46|67.1|0
1645750200000|2022-02-25 00:50:00|70.52|67.16|67.46|64.1|70.58|67.22|67.13|63.77|0
1645750500000|2022-02-25 00:55:00|67.4|64.04|67.84|64.48|68.42|65.06|67.26|63.9|0
1645750800000|2022-02-25 01:00:00|68.17|64.81|67.4|64.04|68.17|64.81|67.07|63.71|0
1645751100000|2022-02-25 01:05:00|67.29|63.93|68.97|65.61|69.11|65.75|67.29|63.93|0
1645751400000|2022-02-25 01:10:00|69.08|65.72|68.77|65.41|69.11|65.75|68.11|64.75|0
1645751700000|2022-02-25 01:15:00|68.66|65.3|69.16|65.8|69.22|65.86|68.44|65.08|0
1645752000000|2022-02-25 01:20:00|69.22|65.86|68.83|65.47|69.89|66.53|68.77|65.41|0
1645752300000|2022-02-25 01:25:00|68.77|65.41|68.44|65.08|69.07|65.71|68|64.64|0
1645752600000|2022-02-25 01:30:00|68.49|65.13|69.05|65.69|69.33|65.97|68.44|65.08|0
1645752900000|2022-02-25 01:35:00|69.21|65.85|67.99|64.63|69.21|65.85|67.99|64.63|0
1645753200000|2022-02-25 01:40:00|67.83|64.47|66.92|63.56|68.13|64.77|66.92|63.56|0
1645753500000|2022-02-25 01:45:00|66.32|62.96|65.94|62.58|66.92|63.56|65.48|62.12|0
1645753800000|2022-02-25 01:50:00|65.91|62.55|66.32|62.96|66.48|63.12|65.73|62.37|0
1645754100000|2022-02-25 01:55:00|66.43|63.07|67.41|64.05|67.49|64.13|65.97|62.61|0
1645754400000|2022-02-25 02:00:00|67.32|63.96|67.08|63.72|67.52|64.16|66.91|63.55|0
1645754700000|2022-02-25 02:05:00|67.02|63.66|66.91|63.55|67.79|64.43|66.86|63.5|0
1645755000000|2022-02-25 02:10:00|66.88|63.52|67.1|63.74|67.29|63.93|66.26|62.9|0
1645755300000|2022-02-25 02:15:00|67.07|63.71|67.51|64.15|67.68|64.32|66.75|63.39|0
1645755600000|2022-02-25 02:20:00|67.57|64.21|66.31|62.95|67.62|64.26|65.99|62.63|0
1645755900000|2022-02-25 02:25:00|66.26|62.9|66.25|62.89|66.26|62.9|65.07|61.71|0
1645756200000|2022-02-25 02:30:00|66.31|62.95|66.42|63.06|66.42|63.06|65.82|62.46|0
1645756500000|2022-02-25 02:35:00|66.52|63.16|65.55|62.19|66.55|63.19|65.34|61.98|0
1645756800000|2022-02-25 02:40:00|65.5|62.14|65.23|61.87|65.77|62.41|65.07|61.71|0
1645757100000|2022-02-25 02:45:00|65.28|61.92|66.09|62.73|66.19|62.83|65.17|61.81|0
1645757400000|2022-02-25 02:50:00|66.14|62.78|65.95|62.59|66.25|62.89|65.82|62.46|0
1645757700000|2022-02-25 02:55:00|65.98|62.62|66.25|62.89|66.27|62.91|65.82|62.46|0
1645758000000|2022-02-25 03:00:00|66.08|62.72|66.46|63.1|66.98|63.62|65.98|62.62|0
1645758300000|2022-02-25 03:05:00|66.41|63.05|66.03|62.67|66.68|63.32|65.92|62.56|0
1645758600000|2022-02-25 03:10:00|66|62.64|65.59|62.23|66.03|62.67|65.43|62.07|0
1645758900000|2022-02-25 03:15:00|65.62|62.26|65.75|62.39|66.08|62.72|65.62|62.26|0
1645759200000|2022-02-25 03:20:00|65.83|62.47|66.18|62.82|66.21|62.85|65.08|61.72|0
1645759500000|2022-02-25 03:25:00|66.13|62.77|66.08|62.72|66.84|63.48|65.86|62.5|0
1645759800000|2022-02-25 03:30:00|65.97|62.61|65.4|62.04|66.02|62.66|65.05|61.69|0
1645760100000|2022-02-25 03:35:00|65.37|62.01|65.59|62.23|66.02|62.66|65|61.64|0
1645760400000|2022-02-25 03:40:00|65.53|62.17|65.32|61.96|65.86|62.5|65|61.64|0
1645760700000|2022-02-25 03:45:00|65.26|61.9|65.96|62.6|66.12|62.76|65.26|61.9|0
1645761000000|2022-02-25 03:50:00|65.99|62.63|67.37|64.01|67.37|64.01|65.8|62.44|0
1645761300000|2022-02-25 03:55:00|67.24|63.88|68.25|64.89|68.81|65.45|67.05|63.69|0
1645761600000|2022-02-25 04:00:00|68.23|64.87|68.42|65.06|68.47|65.11|67.76|64.4|0
1645761900000|2022-02-25 04:05:00|68.45|65.09|69.2|65.84|69.59|66.23|68.25|64.89|0
1645762200000|2022-02-25 04:10:00|69.17|65.81|68.51|65.15|70.09|66.73|66.22|62.86|0
1645762500000|2022-02-25 04:15:00|68.56|65.2|67.4|64.04|68.56|65.2|67.35|63.99|0
1645762800000|2022-02-25 04:20:00|67.35|63.99|67.18|63.82|67.79|64.43|67.18|63.82|0
1645763100000|2022-02-25 04:25:00|67.23|63.87|68.09|64.73|68.45|65.09|67.18|63.82|0
1645763400000|2022-02-25 04:30:00|68.06|64.7|67.18|63.82|68.17|64.81|67.09|63.73|0
1645763700000|2022-02-25 04:35:00|67.23|63.87|66.76|63.4|67.29|63.93|66.63|63.27|0
1645764000000|2022-02-25 04:40:00|66.71|63.35|66.3|62.94|66.74|63.38|65.98|62.62|0
1645764300000|2022-02-25 04:45:00|66.33|62.97|66.54|63.18|66.63|63.27|66.19|62.83|0
1645764600000|2022-02-25 04:50:00|66.57|63.21|66.46|63.1|66.57|63.21|66.11|62.75|0
1645764900000|2022-02-25 04:55:00|66.79|63.43|66.68|63.32|66.9|63.54|66.46|63.1|0
1645765200000|2022-02-25 05:00:00|66.62|63.26|66.46|63.1|66.84|63.48|66.24|62.88|0
1645765500000|2022-02-25 05:05:00|66.35|62.99|65.99|62.63|66.57|63.21|65.7|62.34|0
1645765800000|2022-02-25 05:10:00|66.08|62.72|65.78|62.42|66.24|62.88|65.67|62.31|0
1645766100000|2022-02-25 05:15:00|65.72|62.36|65.72|62.36|66.02|62.66|65.56|62.2|0
1645766400000|2022-02-25 05:20:00|65.67|62.31|65.53|62.17|65.75|62.39|64.89|61.53|0
1645766700000|2022-02-25 05:25:00|65.48|62.12|65.1|61.74|65.88|62.52|64.83|61.47|0
1645767000000|2022-02-25 05:30:00|65.21|61.85|65.66|62.3|65.8|62.44|65.02|61.66|0
1645767300000|2022-02-25 05:35:00|65.64|62.28|66.18|62.82|66.56|63.2|65.61|62.25|0
1645767600000|2022-02-25 05:40:00|66.12|62.76|65.72|62.36|66.39|63.03|65.42|62.06|0
1645767900000|2022-02-25 05:45:00|65.74|62.38|66.31|62.95|66.45|63.09|65.71|62.35|0
1645768200000|2022-02-25 05:50:00|66.39|63.03|65.44|62.08|66.39|63.03|65.39|62.03|0
1645768500000|2022-02-25 05:55:00|65.26|61.9|65.28|61.92|65.71|62.35|65.09|61.73|0
1645768800000|2022-02-25 06:00:00|65.31|61.95|66.17|62.81|66.22|62.86|64.69|61.33|0
1645769100000|2022-02-25 06:05:00|65.95|62.59|65.9|62.54|66.01|62.65|65.31|61.95|0
1645769400000|2022-02-25 06:10:00|65.95|62.59|66.19|62.83|66.28|62.92|65.9|62.54|0
1645769700000|2022-02-25 06:15:00|66.09|62.73|66.52|63.16|66.66|63.3|65.95|62.59|0
1645770000000|2022-02-25 06:20:00|66.49|63.13|66.38|63.02|66.49|63.13|66.06|62.7|0
1645770300000|2022-02-25 06:25:00|66.33|62.97|66.14|62.78|66.44|63.08|65.95|62.59|0
1645770600000|2022-02-25 06:30:00|66.16|62.8|65.84|62.48|66.22|62.86|65.3|61.94|0
1645770900000|2022-02-25 06:35:00|65.81|62.45|65.94|62.58|66.08|62.72|65.3|61.94|0
1645771200000|2022-02-25 06:40:00|66|62.64|65.85|62.49|66.29|62.93|52.62|49.26|0
1645771500000|2022-02-25 06:45:00|65.77|62.41|65.66|62.3|65.88|62.52|65.32|61.96|0
1645771800000|2022-02-25 06:50:00|65.56|62.2|65.64|62.28|65.8|62.44|65.37|62.01|0
1645772100000|2022-02-25 06:55:00|65.69|62.33|65.69|62.33|65.96|62.6|65.26|61.9|0
1645772400000|2022-02-25 07:00:00|65.63|62.27|65.44|62.08|66.88|63.52|65.07|61.71|0
1645772700000|2022-02-25 07:05:00|65.34|61.98|64.69|61.33|65.36|62|64.46|61.1|0
1645773000000|2022-02-25 07:10:00|64.64|61.28|64.8|61.44|65.31|61.95|64.29|60.93|0
1645773300000|2022-02-25 07:15:00|64.83|61.47|66.31|62.95|66.31|62.95|62.95|59.59|0
1645773600000|2022-02-25 07:20:00|66.34|62.98|67.21|63.85|67.73|64.37|65.88|62.52|0
1645773900000|2022-02-25 07:25:00|67.16|63.8|67.75|64.39|67.75|64.39|66.83|63.47|0
1645774200000|2022-02-25 07:30:00|67.62|64.26|68.16|64.8|68.16|64.8|67.15|63.79|0
1645774500000|2022-02-25 07:35:00|68.08|64.72|67.89|64.53|68.69|65.33|67.86|64.5|0
1645774800000|2022-02-25 07:40:00|67.97|64.61|67.29|63.93|67.97|64.61|67.12|63.76|0
1645775100000|2022-02-25 07:45:00|67.31|63.95|67.09|63.73|67.37|64.01|66.61|63.25|0
1645775400000|2022-02-25 07:50:00|66.93|63.57|65.48|62.12|67.23|63.87|65.48|62.12|0
1645775700000|2022-02-25 07:55:00|65.37|62.01|66.63|63.27|66.77|63.41|64.68|61.32|0
1645776000000|2022-02-25 08:00:00|66.33|62.97|65.82|62.46|66.44|63.08|65.21|61.85|0
1645776300000|2022-02-25 08:05:00|65.72|62.84|64.54|61.66|65.72|62.84|63.75|60.87|0
1645776600000|2022-02-25 08:10:00|64.59|61.71|63.33|60.45|64.7|61.82|61.99|59.11|0
1645776900000|2022-02-25 08:15:00|63.28|60.4|63.07|60.19|63.54|60.66|61.73|58.85|0
1645777200000|2022-02-25 08:20:00|63.3|60.42|62.76|59.88|63.33|60.45|62.09|59.21|0
1645777500000|2022-02-25 08:25:00|62.7|59.82|62.08|59.2|63.33|60.45|61.83|58.95|0
1645777800000|2022-02-25 08:30:00|62.19|59.31|63.48|60.6|63.95|61.07|62.13|59.25|0
1645778100000|2022-02-25 08:35:00|63.53|60.65|61.77|58.89|63.74|60.86|60.91|58.03|0
1645778400000|2022-02-25 08:40:00|62.03|59.15|62.32|59.44|63.22|60.34|60.24|57.36|0
1645778700000|2022-02-25 08:45:00|62.2|59.32|62.5|59.62|62.66|59.78|61.76|58.88|0
1645779000000|2022-02-25 08:50:00|62.43|59.55|62.81|59.93|63.81|60.93|62.14|59.26|0
1645779300000|2022-02-25 08:55:00|62.79|59.91|62.4|59.52|63.13|60.25|61.78|58.9|0
1645779600000|2022-02-25 09:00:00|62.58|59.7|62.42|59.54|63.44|60.56|62.04|59.16|0
1645779900000|2022-02-25 09:05:00|62.45|59.57|61.8|58.92|62.89|60.01|61.62|58.74|0
1645780200000|2022-02-25 09:10:00|61.83|58.95|61.95|59.07|62.08|59.2|61.34|58.46|0
1645780500000|2022-02-25 09:15:00|61.9|59.02|62.6|59.72|63.17|60.29|61.83|58.95|0
1645780800000|2022-02-25 09:20:00|62.65|59.77|61.77|58.89|62.91|60.03|61.7|58.82|0
1645781100000|2022-02-25 09:25:00|61.8|58.92|61.93|59.05|62.03|59.15|61.24|58.36|0
1645781400000|2022-02-25 09:30:00|61.87|58.99|62.49|59.61|63.85|60.97|61.41|58.53|0
1645781700000|2022-02-25 09:35:00|62.39|59.51|63.37|60.49|63.56|60.68|62.39|59.51|0
1645782000000|2022-02-25 09:40:00|63.27|60.39|63.48|60.6|63.53|60.65|62.44|59.56|0
1645782300000|2022-02-25 09:45:00|63.45|60.57|64|61.12|64.58|61.7|63.32|60.44|0
1645782600000|2022-02-25 09:50:00|64.11|61.23|64.85|61.97|65.27|62.39|63.87|60.99|0
1645782900000|2022-02-25 09:55:00|64.9|62.02|65.91|63.03|67.05|64.17|64.9|62.02|0
1645783200000|2022-02-25 10:00:00|65.83|62.95|65.94|63.06|66.13|63.25|65.3|62.42|0
1645783500000|2022-02-25 10:05:00|65.86|62.98|66.45|63.57|67.16|64.28|65.86|62.98|0
1645783800000|2022-02-25 10:10:00|66.56|63.68|66.77|63.89|66.88|64|65.64|62.76|0
1645784100000|2022-02-25 10:15:00|66.61|63.73|67.02|64.14|67.34|64.46|66.53|63.65|0
1645784400000|2022-02-25 10:20:00|67.78|64.9|65.65|62.77|69.28|66.4|65.48|62.6|0
1645784700000|2022-02-25 10:25:00|65.7|62.82|65.1|62.22|65.97|63.09|64.84|61.96|0
1645785000000|2022-02-25 10:30:00|65.21|62.33|65.1|62.22|65.97|63.09|65.1|62.22|0
1645785300000|2022-02-25 10:35:00|65.16|62.28|65.61|62.73|66.24|63.36|65|62.12|0
1645785600000|2022-02-25 10:40:00|65.64|62.76|64.99|62.11|65.67|62.79|64.41|61.53|0
1645785900000|2022-02-25 10:45:00|64.97|62.09|64.56|61.68|64.97|62.09|64.19|61.31|0
1645786200000|2022-02-25 10:50:00|64.62|61.74|64.96|62.08|65.1|62.22|64.35|61.47|0
1645786500000|2022-02-25 10:55:00|64.99|62.11|65.04|62.16|65.04|62.16|64.51|61.63|0
1645786800000|2022-02-25 11:00:00|64.96|62.08|62.61|59.73|65.04|62.16|62.61|59.73|0
1645787100000|2022-02-25 11:05:00|62.55|59.67|63.2|60.32|63.31|60.43|61.31|58.43|0
1645787400000|2022-02-25 11:10:00|63.15|60.27|63.78|60.9|63.88|61|63.02|60.14|0
1645787700000|2022-02-25 11:15:00|63.67|60.79|63.49|60.61|63.67|60.79|62.65|59.77|0
1645788000000|2022-02-25 11:20:00|63.57|60.69|64.36|61.48|64.44|61.56|63.04|60.16|0
1645788300000|2022-02-25 11:25:00|63.77|60.89|64.67|61.79|64.91|62.03|63.25|60.37|0
1645788600000|2022-02-25 11:30:00|64.41|61.53|65.05|62.17|65.37|62.49|63.43|60.55|0
1645788900000|2022-02-25 11:35:00|65.07|62.19|67.09|64.21|67.61|64.73|64.5|61.62|0
1645789200000|2022-02-25 11:40:00|66.98|64.1|64.68|61.8|67.2|64.32|64.05|61.17|0
1645789500000|2022-02-25 11:45:00|64.82|61.94|64.15|61.27|67.26|64.38|62.78|59.9|0
1645789800000|2022-02-25 11:50:00|64.36|61.48|64.59|61.71|64.83|61.95|62.81|59.93|0
1645790100000|2022-02-25 11:55:00|64.48|61.6|66.17|63.29|66.77|63.89|64.48|61.6|0
1645790400000|2022-02-25 12:00:00|66.09|63.21|67.06|64.18|67.2|64.32|65.42|62.54|0
1645790700000|2022-02-25 12:05:00|66.93|64.05|68.38|65.5|68.52|65.64|66.55|63.67|0
1645791000000|2022-02-25 12:10:00|68.36|65.48|67.91|65.03|68.63|65.75|67.58|64.7|0
1645791300000|2022-02-25 12:15:00|67.97|65.09|68.6|65.72|69.86|66.98|67.75|64.87|0
1645791600000|2022-02-25 12:20:00|68.69|65.81|67.88|65|69.33|66.45|67.69|64.81|0
1645791900000|2022-02-25 12:25:00|67.93|65.05|68.02|65.14|69.41|66.53|67.85|64.97|0
1645792200000|2022-02-25 12:30:00|67.96|65.08|67.76|64.88|68.57|65.69|67.38|64.5|0
1645792500000|2022-02-25 12:35:00|67.41|64.53|67.52|64.64|67.6|64.72|66.83|63.95|0
1645792800000|2022-02-25 12:40:00|67.54|64.66|67.57|64.69|67.85|64.97|66.97|64.09|0
1645793100000|2022-02-25 12:45:00|67.71|64.83|67.15|64.27|67.71|64.83|66.72|63.84|0
1645793400000|2022-02-25 12:50:00|67.18|64.3|71.64|68.76|73.55|70.67|67.1|64.22|0
1645793700000|2022-02-25 12:55:00|71.84|68.96|72.77|69.89|73.83|70.95|71.81|68.93|0
1645794000000|2022-02-25 13:00:00|72.63|69.75|70.62|67.74|72.92|70.04|69.86|66.98|0
1645794300000|2022-02-25 13:05:00|70.7|67.82|71.62|68.74|72.32|69.44|70.36|67.48|0
1645794600000|2022-02-25 13:10:00|71.65|68.77|72.4|69.52|72.46|69.58|71.13|68.25|0
1645794900000|2022-02-25 13:15:00|72.38|69.5|73.49|70.61|73.49|70.61|71.56|68.68|0
1645795200000|2022-02-25 13:20:00|73.55|70.67|75.15|72.27|75.27|72.39|73.43|70.55|0
1645795500000|2022-02-25 13:25:00|75.21|72.33|74.46|71.58|75.39|72.51|73.72|70.84|0
1645795800000|2022-02-25 13:30:00|74.4|71.52|76.53|73.65|76.81|73.93|73.48|70.6|0
1645796100000|2022-02-25 13:35:00|76.65|73.77|77.38|74.5|77.81|74.93|76.23|73.35|0
1645796400000|2022-02-25 13:40:00|77.2|74.32|75.5|72.62|77.57|74.69|74.99|72.11|0
1645796700000|2022-02-25 13:45:00|75.68|72.8|74.78|71.9|76.01|73.13|74.66|71.78|0
1645797000000|2022-02-25 13:50:00|74.72|71.84|73.89|71.01|74.9|72.02|73.89|71.01|0
1645797300000|2022-02-25 13:55:00|73.92|71.04|74.72|71.84|75.44|72.56|73.83|70.95|0
1645797600000|2022-02-25 14:00:00|74.54|71.66|74.54|71.66|75.11|72.23|73.71|70.83|0
1645797900000|2022-02-25 14:05:00|74.51|71.63|73.83|70.95|74.87|71.99|73.71|70.83|0
1645798200000|2022-02-25 14:10:00|73.77|70.89|72.71|69.83|74.06|71.18|72.53|69.65|0
1645798500000|2022-02-25 14:15:00|72.65|69.77|72.65|69.77|73.03|70.15|71.43|68.55|0
1645798800000|2022-02-25 14:20:00|72.71|69.83|73.76|70.88|74.06|71.18|72.3|69.42|0
1645799100000|2022-02-25 14:25:00|73.82|70.94|73.35|70.47|73.82|70.94|72.65|69.77|0
1645799400000|2022-02-25 14:30:00|73.17|70.29|76.45|73.57|76.76|73.88|71.08|68.2|0
1645799700000|2022-02-25 14:35:00|76.39|73.51|75.79|72.91|77.12|74.24|74.83|71.95|0
1645800000000|2022-02-25 14:40:00|75.43|72.55|72.23|69.35|76.97|74.09|72.17|69.29|0
1645800300000|2022-02-25 14:45:00|72.35|69.47|75.75|72.87|76.09|73.21|72.35|69.47|0
1645800600000|2022-02-25 14:50:00|75.42|72.54|73.28|70.4|76.39|73.51|73.28|70.4|0
1645800900000|2022-02-25 14:55:00|73.58|70.7|70.67|67.79|74.23|71.35|70.5|67.62|0
1645801200000|2022-02-25 15:00:00|70.81|67.93|70.64|67.76|71.99|69.11|69.42|66.54|0
1645801500000|2022-02-25 15:05:00|70.5|67.62|74.76|71.88|75.3|72.42|70.5|67.62|0
1645801800000|2022-02-25 15:10:00|74.7|71.82|73.87|70.99|75.9|73.02|72.95|70.07|0
1645802100000|2022-02-25 15:15:00|73.93|71.05|75.9|73.02|76.08|73.2|72.28|69.4|0
1645802400000|2022-02-25 15:20:00|75.84|72.96|77.29|74.41|78.21|75.33|74.82|71.94|0
1645802700000|2022-02-25 15:25:00|77.23|74.35|78.89|76.01|79.58|76.7|76.74|73.86|0
1645803000000|2022-02-25 15:30:00|79.08|76.2|78.33|75.45|79.58|76.7|77.66|74.78|0
1645803300000|2022-02-25 15:35:00|78.21|75.33|77.04|74.16|78.43|75.55|75.71|72.83|0
1645803600000|2022-02-25 15:40:00|77.23|74.35|80.64|77.76|80.64|77.76|77.23|74.35|0
1645803900000|2022-02-25 15:45:00|80.7|77.82|82.87|79.99|83|80.12|80.26|77.38|0
1645804200000|2022-02-25 15:50:00|82.8|79.92|85.98|83.1|88.75|85.87|81.91|79.03|0
1645804500000|2022-02-25 15:55:00|86.05|83.17|85.33|82.45|87.36|84.48|84.36|81.48|0
1645804800000|2022-02-25 16:00:00|85.59|82.71|87.52|84.64|87.65|84.77|83.55|80.67|0
1645805100000|2022-02-25 16:05:00|87.49|84.61|87.29|84.41|87.62|84.74|85.32|82.44|0
1645805400000|2022-02-25 16:10:00|87.42|84.54|89.56|86.68|90.5|87.62|86.83|83.95|0
1645805700000|2022-02-25 16:15:00|89.29|86.41|91.04|88.16|91.04|88.16|88.75|85.87|0
1645806000000|2022-02-25 16:20:00|91.25|88.37|88.43|85.55|91.32|88.44|87.12|84.24|0
1645806300000|2022-02-25 16:25:00|88.36|85.48|89.48|86.6|89.48|86.6|86.72|83.84|0
1645806600000|2022-02-25 16:30:00|88.41|85.53|87.24|84.36|88.54|85.66|85.55|82.67|0
1645806900000|2022-02-25 16:35:00|87.34|84.46|86.31|83.43|87.64|84.76|85.09|82.21|0
1645807200000|2022-02-25 16:40:00|86.14|83.26|86.07|83.19|87.07|84.19|85.35|82.47|0
1645807500000|2022-02-25 16:45:00|86.21|83.33|87.81|84.93|87.87|84.99|86.21|83.33|0
1645807800000|2022-02-25 16:50:00|87.94|85.06|88.92|86.04|89.16|86.28|87.07|84.19|0
1645808100000|2022-02-25 16:55:00|88.82|85.94|90.83|87.95|91.07|88.19|88.82|85.94|0
1645808400000|2022-02-25 17:00:00|90.86|87.98|89.9|87.02|91.55|88.67|89.9|87.02|0
1645808700000|2022-02-25 17:05:00|90.11|87.23|88.57|85.69|90.11|87.23|88.54|85.66|0
1645809000000|2022-02-25 17:10:00|88.68|85.8|87.8|84.92|89.7|86.82|87.8|84.92|0
1645809300000|2022-02-25 17:15:00|87.87|84.99|89.35|86.47|89.49|86.61|87.6|84.72|0
1645809600000|2022-02-25 17:20:00|89.32|86.44|90.73|87.85|90.73|87.85|88.27|85.39|0
1645809900000|2022-02-25 17:25:00|90.66|87.78|92.56|89.68|92.69|89.81|90.29|87.41|0
1645810200000|2022-02-25 17:30:00|92.62|89.74|93.74|90.86|94.02|91.14|92.62|89.74|0
1645810500000|2022-02-25 17:35:00|93.88|91|93.25|90.37|94.09|91.21|92.76|89.88|0
1645810800000|2022-02-25 17:40:00|93.32|90.44|93.94|91.06|94.09|91.21|93.18|90.3|0
1645811100000|2022-02-25 17:45:00|94.01|91.13|92.69|89.81|94.09|91.21|92.62|89.74|0
1645811400000|2022-02-25 17:50:00|92.65|89.77|90.45|87.57|92.65|89.77|90.41|87.53|0
1645811700000|2022-02-25 17:55:00|90.41|87.53|90.41|87.53|91.03|88.15|89.12|86.24|0
1645812000000|2022-02-25 18:00:00|90.28|87.4|91.06|88.18|91.89|89.01|89.8|86.92|0
1645812300000|2022-02-25 18:05:00|90.96|88.08|89.46|86.58|90.96|88.08|89.26|86.38|0
1645812600000|2022-02-25 18:10:00|89.53|86.65|89.52|86.64|89.73|86.85|87.78|84.9|0
1645812900000|2022-02-25 18:15:00|89.62|86.74|91.3|88.42|91.37|88.49|88.78|85.9|0
1645813200000|2022-02-25 18:20:00|91.43|88.55|91.16|88.28|91.43|88.55|90.13|87.25|0
1645813500000|2022-02-25 18:25:00|91.12|88.24|92.26|89.38|93.02|90.14|91.12|88.24|0
1645813800000|2022-02-25 18:30:00|92.4|89.52|93.23|90.35|93.79|90.91|92.33|89.45|0
1645814100000|2022-02-25 18:35:00|93.26|90.38|92.81|89.93|93.3|90.42|91.29|88.41|0
1645814400000|2022-02-25 18:40:00|92.84|89.96|95.12|92.24|95.26|92.38|92.84|89.96|0
1645814700000|2022-02-25 18:45:00|95.05|92.17|95.12|92.24|95.48|92.6|94.06|91.18|0
1645815000000|2022-02-25 18:50:00|95.05|92.17|94.27|91.39|95.4|92.52|94.27|91.39|0
1645815300000|2022-02-25 18:55:00|93.92|91.04|92.39|89.51|93.92|91.04|91.35|88.47|0
1645815600000|2022-02-25 19:00:00|92.6|89.72|93.85|90.97|94.55|91.67|90.74|87.86|0
1645815900000|2022-02-25 19:05:00|93.5|90.62|91.59|88.71|93.71|90.83|91.49|88.61|0
1645816200000|2022-02-25 19:10:00|91.73|88.85|91.35|88.47|92.24|89.36|90.12|87.24|0
1645816500000|2022-02-25 19:15:00|91.52|88.64|91.76|88.88|92.24|89.36|91.48|88.6|0
1645816800000|2022-02-25 19:20:00|91.62|88.74|94.44|91.56|94.44|91.56|91.41|88.53|0
1645817100000|2022-02-25 19:25:00|94.33|91.45|93.7|90.82|94.54|91.66|93.35|90.47|0
1645817400000|2022-02-25 19:30:00|94.12|91.24|91.14|88.26|95.04|92.16|90.66|87.78|0
1645817700000|2022-02-25 19:35:00|91.27|88.39|91.55|88.67|92.72|89.84|91.2|88.32|0
1645818000000|2022-02-25 19:40:00|91.61|88.73|92.1|89.22|92.58|89.7|90.31|87.43|0
1645818300000|2022-02-25 19:45:00|91.96|89.08|90.86|87.98|92.44|89.56|90.86|87.98|0
1645818600000|2022-02-25 19:50:00|90.65|87.77|89.7|86.82|91.06|88.18|88.15|85.27|0
1645818900000|2022-02-25 19:55:00|89.9|87.02|90.92|88.04|92.37|89.49|89.56|86.68|0
1645819200000|2022-02-25 20:00:00|90.75|87.87|89.15|86.27|90.78|87.9|88.48|85.6|0
1645819500000|2022-02-25 20:05:00|89.35|86.47|90.23|87.35|90.58|87.7|88.91|86.03|0
1645819800000|2022-02-25 20:10:00|90.17|87.29|91.72|88.84|91.72|88.84|88.81|85.93|0
1645820100000|2022-02-25 20:15:00|91.66|88.78|93.31|90.43|93.66|90.78|91.45|88.57|0
1645820400000|2022-02-25 20:20:00|93.45|90.57|95.06|92.18|95.84|92.96|92.83|89.95|0
1645820700000|2022-02-25 20:25:00|94.99|92.11|95.14|92.26|95.98|93.1|94.01|91.13|0
1645821000000|2022-02-25 20:30:00|95.49|92.61|94.85|91.97|96.9|94.02|94.85|91.97|0
1645821300000|2022-02-25 20:35:00|94.68|91.8|95.45|92.57|95.55|92.67|93.39|90.51|0
1645821600000|2022-02-25 20:40:00|95.41|92.53|96.12|93.24|97.32|94.44|94.36|91.48|0
1645821900000|2022-02-25 20:45:00|95.69|92.81|95.83|92.95|97.46|94.58|95.34|92.46|0
1645822200000|2022-02-25 20:50:00|95.58|92.7|97.32|94.44|98.47|95.59|95.58|92.7|0
1645822500000|2022-02-25 20:55:00|97.03|94.15|95.59|92.71|98.32|95.44|94.29|91.41|0
1645822800000|2022-02-25 21:00:00|95.95|93.07|95.24|92.36|96.52|93.64|95.24|92.36|0
1645823100000|2022-02-25 21:05:00|95.31|92.43|95.87|92.99|96.16|93.28|95.1|92.22|0
1645823400000|2022-02-25 21:10:00|95.8|92.92|95.38|92.5|96.37|93.49|95.38|92.5|0
1646035500000|2022-02-28 08:05:00|83.07|79.71|81.82|78.94|83.07|80.14|81.82|78.94|0
1646035800000|2022-02-28 08:10:00|81.63|78.75|80.11|77.23|82.93|80.05|79.52|76.64|0
1646036100000|2022-02-28 08:15:00|80.23|77.35|80.29|77.41|81.7|78.82|80.23|77.35|0
1646036400000|2022-02-28 08:20:00|80.35|77.47|79.36|76.48|81.23|78.35|79.24|76.36|0
1646036700000|2022-02-28 08:25:00|79.43|76.55|80.38|77.5|80.44|77.56|79.3|76.42|0
1646037000000|2022-02-28 08:30:00|80.35|77.47|78.93|76.05|80.47|77.59|78.81|75.93|0
1646037300000|2022-02-28 08:35:00|78.78|75.9|78.46|75.58|79.42|76.54|77.65|74.77|0
1646037600000|2022-02-28 08:40:00|78.55|75.67|77.71|74.83|79.13|76.25|77.02|74.14|0
1646037900000|2022-02-28 08:45:00|77.52|74.64|77.92|75.04|78.34|75.46|76.95|74.07|0
1646038200000|2022-02-28 08:50:00|77.88|75|78.55|75.67|78.67|75.79|77.67|74.79|0
1646038500000|2022-02-28 08:55:00|78.52|75.64|78.79|75.91|79.1|76.22|78.19|75.31|0
1646038800000|2022-02-28 09:00:00|78.91|76.03|80.76|77.88|81.13|78.25|78.55|75.67|0
1646039100000|2022-02-28 09:05:00|80.79|77.91|83.96|81.08|84.12|81.24|80.32|77.44|0
1646039400000|2022-02-28 09:10:00|84|81.12|83.07|80.19|84.51|81.63|82.82|79.94|0
1646039700000|2022-02-28 09:15:00|83.13|80.25|83.1|80.22|83.13|80.25|82.03|79.15|0
1646040000000|2022-02-28 09:20:00|83.01|80.13|81.09|78.21|83.48|80.6|80.85|77.97|0
1646040300000|2022-02-28 09:25:00|81.06|78.18|80.41|77.53|81.44|78.56|79.86|76.98|0
1646040600000|2022-02-28 09:30:00|80.38|77.5|80.35|77.47|80.57|77.69|79.36|76.48|0
1646040900000|2022-02-28 09:35:00|80.47|77.59|80.63|77.75|80.75|77.87|79.42|76.54|0
1646041200000|2022-02-28 09:40:00|80.59|77.71|82.09|79.21|82.18|79.3|80.22|77.34|0
1646041500000|2022-02-28 09:45:00|82.06|79.18|82.27|79.39|82.81|79.93|81.87|78.99|0
1646041800000|2022-02-28 09:50:00|82.21|79.33|82.56|79.68|83.54|80.66|81.62|78.74|0
1646042100000|2022-02-28 09:55:00|82.65|79.77|82.27|79.39|83.31|80.43|81.64|78.76|0
1646042400000|2022-02-28 10:00:00|82.11|79.23|82.55|79.67|83.34|80.46|82.02|79.14|0
1646042700000|2022-02-28 10:05:00|82.18|79.3|82.76|79.88|84.12|81.24|81.61|78.73|0
1646043000000|2022-02-28 10:10:00|82.7|79.82|82.7|79.82|82.86|79.98|81.95|79.07|0
1646043300000|2022-02-28 10:15:00|82.63|79.75|82.57|79.69|83.17|80.29|82.41|79.53|0
1646043600000|2022-02-28 10:20:00|82.85|79.97|83.48|80.6|83.61|80.73|82.29|79.41|0
1646043900000|2022-02-28 10:25:00|83.54|80.66|81.88|79|83.54|80.66|81.72|78.84|0
1646044200000|2022-02-28 10:30:00|81.85|78.97|82.72|79.84|82.78|79.9|80.73|77.85|0
1646044500000|2022-02-28 10:35:00|82.66|79.78|84.4|81.52|84.4|81.52|81.77|78.89|0
1646044800000|2022-02-28 10:40:00|84.37|81.49|85.16|82.28|85.32|82.44|83.86|80.98|0
1646045100000|2022-02-28 10:45:00|85.26|82.38|86.38|83.5|87.28|84.4|85.09|82.21|0
1646045400000|2022-02-28 10:50:00|86.35|83.47|86.6|83.72|86.6|83.72|85.99|83.11|0
1646045700000|2022-02-28 10:55:00|86.57|83.69|86.89|84.01|87.15|84.27|85.6|82.72|0
1646046000000|2022-02-28 11:00:00|86.99|84.11|87.34|84.46|89.48|86.6|86.7|83.82|0
1646046300000|2022-02-28 11:05:00|87.47|84.59|87.28|84.4|87.8|84.92|86.82|83.94|0
1646046600000|2022-02-28 11:10:00|86.69|83.81|86.73|83.85|88.29|85.41|86.66|83.78|0
1646046900000|2022-02-28 11:15:00|86.79|83.91|85.18|82.3|86.79|83.91|85.18|82.3|0
1646047200000|2022-02-28 11:20:00|85.24|82.36|86.11|83.23|86.17|83.29|85.15|82.27|0
1646047500000|2022-02-28 11:25:00|86.04|83.16|85.21|82.33|86.4|83.52|84.86|81.98|0
1646047800000|2022-02-28 11:30:00|85.14|82.26|85.43|82.55|85.59|82.71|84.89|82.01|0
1646048100000|2022-02-28 11:35:00|85.33|82.45|86.07|83.19|86.62|83.74|84.82|81.94|0
1646048400000|2022-02-28 11:40:00|86.04|83.16|85.27|82.39|86.23|83.35|84.98|82.1|0
1646048700000|2022-02-28 11:45:00|85.2|82.32|84.88|82|85.65|82.77|84.53|81.65|0
1646049000000|2022-02-28 11:50:00|84.94|82.06|84.91|82.03|85.55|82.67|84.28|81.4|0
1646049300000|2022-02-28 11:55:00|84.94|82.06|85.77|82.89|86.81|83.93|84.78|81.9|0
1646049600000|2022-02-28 12:00:00|85.71|82.83|86|83.12|87.03|84.15|85.65|82.77|0
1646049900000|2022-02-28 12:05:00|85.97|83.09|86.8|83.92|87.06|84.18|85.97|83.09|0
1646050200000|2022-02-28 12:10:00|86.84|83.96|88.3|85.42|88.53|85.65|86.29|83.41|0
1646050500000|2022-02-28 12:15:00|88.2|85.32|89.06|86.18|89.09|86.21|87.39|84.51|0
1646050800000|2022-02-28 12:20:00|89.12|86.24|91.73|88.85|92.06|89.18|88.96|86.08|0
1646051100000|2022-02-28 12:25:00|91.69|88.81|88.95|86.07|94.81|91.93|87.97|85.09|0
1646051400000|2022-02-28 12:30:00|88.82|85.94|89.93|87.05|90.84|87.96|88.75|85.87|0
1646051700000|2022-02-28 12:35:00|89.83|86.95|89.63|86.75|90.23|87.35|89|86.12|0
1646052000000|2022-02-28 12:40:00|89.6|86.72|90.02|87.14|91.59|88.71|89.23|86.35|0
1646052300000|2022-02-28 12:45:00|90.09|87.21|90.59|87.71|90.86|87.98|89.26|86.38|0
1646052600000|2022-02-28 12:50:00|90.52|87.64|91.46|88.58|91.46|88.58|90.25|87.37|0
1646052900000|2022-02-28 12:55:00|91.56|88.68|87.38|84.5|91.56|88.68|86.12|83.24|0
1646053200000|2022-02-28 13:00:00|87.22|84.34|86.61|83.73|87.59|84.71|84.45|81.57|0
1646053500000|2022-02-28 13:05:00|86.51|83.63|86.68|83.8|87.07|84.19|85.97|83.09|0
1646053800000|2022-02-28 13:10:00|87.03|84.15|85.9|83.02|87.42|84.54|85.9|83.02|0
1646054100000|2022-02-28 13:15:00|85.93|83.05|86.45|83.57|86.77|83.89|85.74|82.86|0
1646054400000|2022-02-28 13:20:00|86.38|83.5|86.48|83.6|86.74|83.86|85.77|82.89|0
1646054700000|2022-02-28 13:25:00|86.35|83.47|87.03|84.15|87.09|84.21|86.02|83.14|0
1646055000000|2022-02-28 13:30:00|87.13|84.25|84.96|82.08|88.01|85.13|84.55|81.67|0
1646055300000|2022-02-28 13:35:00|84.93|82.05|83.75|80.87|85.12|82.24|83.75|80.87|0
1646055600000|2022-02-28 13:40:00|83.65|80.77|83.15|80.27|84.35|81.47|82.58|79.7|0
1646055900000|2022-02-28 13:45:00|83.4|80.52|84.86|81.98|84.86|81.98|83.24|80.36|0
1646056200000|2022-02-28 13:50:00|84.8|81.92|85.5|82.62|87.05|84.17|84.73|81.85|0
1646056500000|2022-02-28 13:55:00|85.56|82.68|84.73|81.85|85.69|82.81|84.54|81.66|0
1646056800000|2022-02-28 14:00:00|84.6|81.72|86.27|83.39|86.53|83.65|83.96|81.08|0
1646057100000|2022-02-28 14:05:00|86.3|83.42|86.92|84.04|86.92|84.04|86.01|83.13|0
1646057400000|2022-02-28 14:10:00|87.05|84.17|87.05|84.17|87.44|84.56|86.07|83.19|0
1646057700000|2022-02-28 14:15:00|87.24|84.36|87.27|84.39|88.35|85.47|87.05|84.17|0
1646058000000|2022-02-28 14:20:00|87.3|84.42|86.39|83.51|87.63|84.75|86.39|83.51|0
1646058300000|2022-02-28 14:25:00|86.33|83.45|86.59|83.71|87.69|84.81|86.33|83.45|0
1646058600000|2022-02-28 14:30:00|86.46|83.58|87.95|85.07|89.54|86.66|86.07|83.19|0
1646058900000|2022-02-28 14:35:00|88.02|85.14|90.6|87.72|91.92|89.04|88.02|85.14|0
1646059200000|2022-02-28 14:40:00|90.34|87.46|88.86|85.98|90.53|87.65|86.79|83.91|0
1646059500000|2022-02-28 14:45:00|88.63|85.75|89.22|86.34|90.73|87.85|87.57|84.69|0
1646059800000|2022-02-28 14:50:00|89.09|86.21|90.22|87.34|91.71|88.83|88.5|85.62|0
1646060100000|2022-02-28 14:55:00|90.09|87.21|91.23|88.35|91.84|88.96|89.36|86.48|0
1646060400000|2022-02-28 15:00:00|91.5|88.62|88.47|85.59|92.18|89.3|88.34|85.46|0
1646060700000|2022-02-28 15:05:00|88.93|86.05|87.81|84.93|89.66|86.78|86.82|83.94|0
1646061000000|2022-02-28 15:10:00|87.68|84.8|86.43|83.55|88.47|85.59|85.91|83.03|0
1646061300000|2022-02-28 15:15:00|86.27|83.39|85.39|82.51|86.79|83.91|84.82|81.94|0
1646061600000|2022-02-28 15:20:00|85.52|82.64|87.07|84.19|88.84|85.96|85.32|82.44|0
1646061900000|2022-02-28 15:25:00|87.27|84.39|86.19|83.31|88.87|85.99|86.12|83.24|0
1646062200000|2022-02-28 15:30:00|86.06|83.18|87.69|84.81|89.62|86.74|86.06|83.18|0
1646062500000|2022-02-28 15:35:00|87.89|85.01|91.31|88.43|91.65|88.77|87.66|84.78|0
1646062800000|2022-02-28 15:40:00|91.44|88.56|94.41|91.53|94.62|91.74|89.01|86.13|0
1646063100000|2022-02-28 15:45:00|94.3|91.42|93.1|90.22|95|92.12|92.96|90.08|0
1646063400000|2022-02-28 15:50:00|93.06|90.18|93.4|90.52|94.76|91.88|92.48|89.6|0
1646063700000|2022-02-28 15:55:00|93.51|90.63|94.72|91.84|95.87|92.99|92.81|89.93|0
1646064000000|2022-02-28 16:00:00|94.93|92.05|95.55|92.67|96.26|93.38|94.23|91.35|0
1646064300000|2022-02-28 16:05:00|95.62|92.74|94.75|91.87|95.62|92.74|94.09|91.21|0
1646064600000|2022-02-28 16:10:00|94.78|91.9|94.22|91.34|95.83|92.95|93.46|90.58|0
1646064900000|2022-02-28 16:15:00|94.43|91.55|96.53|93.65|97.42|94.54|94.22|91.34|0
1646065200000|2022-02-28 16:20:00|96.5|93.62|98.67|95.79|98.67|95.79|96.46|93.58|0
1646065500000|2022-02-28 16:25:00|98.59|95.71|98.85|95.97|102.02|99.14|97.81|94.93|0
1646065800000|2022-02-28 16:30:00|98.78|95.9|98.49|95.61|100.22|97.34|98.34|95.46|0
1646066100000|2022-02-28 16:35:00|98.7|95.82|97.87|94.99|99.06|96.18|97.87|94.99|0
1646066400000|2022-02-28 16:40:00|98.15|95.27|98.58|95.7|99.08|96.2|97.09|94.21|0
1646066700000|2022-02-28 16:45:00|98.65|95.77|96.59|93.71|98.72|95.84|95.78|92.9|0
1646067000000|2022-02-28 16:50:00|96.66|93.78|97.19|94.31|97.29|94.41|95.81|92.93|0
1646067300000|2022-02-28 16:55:00|97.22|94.34|99.01|96.13|99.37|96.49|97.22|94.34|0
1646067600000|2022-02-28 17:00:00|98.86|95.98|98.5|95.62|99.83|96.95|98.36|95.48|0
1646067900000|2022-02-28 17:05:00|98.46|95.58|93.93|91.05|98.72|95.84|93.65|90.77|0
1646068200000|2022-02-28 17:10:00|93.65|90.77|92.07|89.19|94|91.12|91.53|88.65|0
1646068500000|2022-02-28 17:15:00|92.14|89.26|92.48|89.6|92.69|89.81|90.92|88.04|0
1646068800000|2022-02-28 17:20:00|92.27|89.39|90.71|87.83|93.16|90.28|90.31|87.43|0
1646069100000|2022-02-28 17:25:00|90.74|87.86|91.59|88.71|91.8|88.92|90.74|87.86|0
1646069400000|2022-02-28 17:30:00|91.32|88.44|90.37|87.49|92.2|89.32|89.63|86.75|0
1646069700000|2022-02-28 17:35:00|90.51|87.63|88.96|86.08|90.77|87.89|88.9|86.02|0
1646070000000|2022-02-28 17:40:00|89.13|86.25|87.7|84.82|89.36|86.48|87.6|84.72|0
1646070300000|2022-02-28 17:45:00|87.51|84.63|88.23|85.35|88.23|85.35|86.39|83.51|0
1646070600000|2022-02-28 17:50:00|88.1|85.22|87.04|84.16|88.5|85.62|86.16|83.28|0
1646070900000|2022-02-28 17:55:00|87.17|84.29|88.56|85.68|88.56|85.68|86.26|83.38|0
1646071200000|2022-02-28 18:00:00|88.43|85.55|90.36|87.48|90.97|88.09|88.16|85.28|0
1646071500000|2022-02-28 18:05:00|90.63|87.75|91.38|88.5|92.26|89.38|88.91|86.03|0
1646071800000|2022-02-28 18:10:00|91.24|88.36|91.24|88.36|92.47|89.59|90.63|87.75|0
1646072100000|2022-02-28 18:15:00|91.37|88.49|87.82|84.94|91.51|88.63|87.42|84.54|0
1646072400000|2022-02-28 18:20:00|87.62|84.74|86.43|83.55|87.68|84.8|85.59|82.71|0
1646072700000|2022-02-28 18:25:00|86.3|83.42|90.15|87.27|90.89|88.01|86.01|83.13|0
1646073000000|2022-02-28 18:30:00|90.08|87.2|89.34|86.46|90.89|88.01|88.58|85.7|0
1646073300000|2022-02-28 18:35:00|89.74|86.86|90.61|87.73|90.88|88|88.55|85.67|0
1646073600000|2022-02-28 18:40:00|90.75|87.87|90.01|87.13|91.9|89.02|89.67|86.79|0
1646073900000|2022-02-28 18:45:00|90.14|87.26|90.95|88.07|90.95|88.07|88.61|85.73|0
1646074200000|2022-02-28 18:50:00|90.84|87.96|92.85|89.97|93.5|90.62|90.84|87.96|0
1646074500000|2022-02-28 18:55:00|92.64|89.76|92.26|89.38|93.12|90.24|91.21|88.33|0
1646074800000|2022-02-28 19:00:00|92.09|89.21|86.31|83.43|92.09|89.21|86.12|83.24|0
1646075100000|2022-02-28 19:05:00|86.25|83.37|83.36|80.48|86.57|83.69|83.3|80.42|0
1646075400000|2022-02-28 19:10:00|83.42|80.54|81.64|78.76|83.49|80.61|79.96|77.08|0
1646075700000|2022-02-28 19:15:00|81.49|78.61|82.72|79.84|82.97|80.09|80.3|77.42|0
1646076000000|2022-02-28 19:20:00|82.97|80.09|83.05|80.17|83.97|81.09|80.27|77.39|0
1646076300000|2022-02-28 19:25:00|83.24|80.36|83.81|80.93|84.83|81.95|83.12|80.24|0
1646076600000|2022-02-28 19:30:00|83.87|80.99|83.52|80.64|84.77|81.89|82.74|79.86|0
1646076900000|2022-02-28 19:35:00|83.71|80.83|83.84|80.96|85.99|83.11|83.3|80.42|0
1646077200000|2022-02-28 19:40:00|83.65|80.77|87.71|84.83|88.33|85.45|83.55|80.67|0
1646077500000|2022-02-28 19:45:00|87.55|84.67|86.31|83.43|87.94|85.06|85.72|82.84|0
1646077800000|2022-02-28 19:50:00|86.7|83.82|87.28|84.4|87.41|84.53|86.05|83.17|0
1646078100000|2022-02-28 19:55:00|87.22|84.34|88.26|85.38|89.39|86.51|87.15|84.27|0
1646078400000|2022-02-28 20:00:00|88.33|85.45|87.54|84.66|88.59|85.71|87.34|84.46|0
1646078700000|2022-02-28 20:05:00|87.44|84.56|87.83|84.95|88.26|85.38|85.01|82.13|0
1646079000000|2022-02-28 20:10:00|87.67|84.79|86.23|83.35|87.8|84.92|85.46|82.58|0
1646079300000|2022-02-28 20:15:00|86.36|83.48|88.06|85.18|88.79|85.91|85.97|83.09|0
1646079600000|2022-02-28 20:20:00|88.13|85.25|89.93|87.05|93.93|91.05|88.06|85.18|0
1646079900000|2022-02-28 20:25:00|89.86|86.98|89.33|86.45|90.94|88.06|88.86|85.98|0
1646080200000|2022-02-28 20:30:00|89.2|86.32|86.04|83.16|89.2|86.32|86.04|83.16|0
1646080500000|2022-02-28 20:35:00|86.11|83.23|86.59|83.71|89.21|86.33|84.3|81.42|0
1646080800000|2022-02-28 20:40:00|86.53|83.65|91.47|88.59|91.81|88.93|86.53|83.65|0
1646081100000|2022-02-28 20:45:00|91.44|88.56|93.36|90.48|94.95|92.07|89.19|86.31|0
1646081400000|2022-02-28 20:50:00|93.94|91.06|94.65|91.77|97.13|94.25|91.73|88.85|0
1646081700000|2022-02-28 20:55:00|94.93|92.05|96.26|93.38|97.46|94.58|94.31|91.43|0
1646082000000|2022-02-28 21:00:00|96.33|93.45|96.89|94.01|97.11|94.23|95.77|92.89|0
1646082300000|2022-02-28 21:05:00|96.68|93.8|95.63|92.75|97.25|94.37|95.21|92.33|0
1646082600000|2022-02-28 21:10:00|95.77|92.89|96.4|93.52|97.1|94.22|95.62|92.74|0
1646082900000|2022-02-28 21:15:00|96.71|93.35|97.34|93.98|97.55|94.19|96.64|93.28|0
1646083200000|2022-02-28 21:20:00|97.37|94.01|96.99|93.63|97.41|94.05|96.91|93.55|0
1646083500000|2022-02-28 21:25:00|97.09|93.73|97.09|93.73|97.2|93.84|96.7|93.34|0
1646083800000|2022-02-28 21:30:00|97.05|93.69|97.19|93.83|97.55|94.19|97.05|93.69|0
1646084100000|2022-02-28 21:35:00|97.12|93.76|97.55|94.19|97.55|94.19|97.12|93.76|0
1646084400000|2022-02-28 21:40:00|97.48|94.12|97.4|94.04|97.51|94.15|97.33|93.97|0
1646084700000|2022-02-28 21:45:00|97.33|93.97|97.33|93.97|97.47|94.11|97.33|93.97|0
1646085000000|2022-02-28 21:50:00|97.4|94.04|97.47|94.11|97.68|94.32|97.33|93.97|0
1646085300000|2022-02-28 21:55:00|97.4|94.04|97.36|94|97.43|94.07|97.33|93.97|0
1646085600000|2022-02-28 22:00:00|97.35|93.99|97.24|93.88|97.35|93.99|97.08|93.72|0
1646085900000|2022-02-28 22:05:00|97.08|93.72|97.08|93.72|97.25|93.89|97.04|93.68|0
1646086200000|2022-02-28 22:10:00|96.97|93.61|96.99|93.63|97.03|93.67|96.89|93.53|0
1646086500000|2022-02-28 22:15:00|97|93.64|97.05|93.69|97.05|93.69|97|93.64|0
1646086800000|2022-02-28 22:20:00|97.03|93.67|97.01|93.65|97.14|93.78|96.96|93.6|0
1646087100000|2022-02-28 22:25:00|96.99|93.63|97.01|93.65|97.03|93.67|96.89|93.53|0
1646087400000|2022-02-28 22:30:00|96.9|93.54|96.85|93.49|96.95|93.59|96.79|93.43|0
1646087700000|2022-02-28 22:35:00|96.87|93.51|96.81|93.45|96.92|93.56|96.76|93.4|0
1646088000000|2022-02-28 22:40:00|96.82|93.46|96.63|93.27|96.83|93.47|96.61|93.25|0
1646088300000|2022-02-28 22:45:00|96.62|93.26|96.82|93.46|96.82|93.46|96.62|93.26|0
1646088600000|2022-02-28 22:50:00|96.79|93.43|96.59|93.23|96.95|93.59|96.52|93.16|0
1646088900000|2022-02-28 22:55:00|96.61|93.25|96.67|93.31|96.67|93.31|96.6|93.24|0
1646089200000|2022-02-28 23:00:00|96.99|93.63|97.48|94.12|97.48|94.12|96.35|92.99|0
1646089500000|2022-02-28 23:05:00|97.59|94.23|97.44|94.08|97.94|94.58|97.41|94.05|0
1646089800000|2022-02-28 23:10:00|97.55|94.19|96.91|93.55|97.55|94.19|96.49|93.13|0
1646090100000|2022-02-28 23:15:00|96.88|93.52|97.09|93.73|97.8|94.44|96.84|93.48|0
1646090400000|2022-02-28 23:20:00|96.98|93.62|98.22|94.86|98.44|95.08|96.84|93.48|0
1646090700000|2022-02-28 23:25:00|98.15|94.79|97.79|94.43|98.36|95|97.54|94.18|0
1646091000000|2022-02-28 23:30:00|97.86|94.5|98.93|95.57|99.22|95.86|97.68|94.32|0
1646091300000|2022-02-28 23:35:00|99|95.64|99.47|96.11|99.9|96.54|99|95.64|0
1646091600000|2022-02-28 23:40:00|99.43|96.07|99.04|95.68|99.5|96.14|98.82|95.46|0
1646091900000|2022-02-28 23:45:00|99.07|95.71|99.03|95.67|99.29|95.93|98.61|95.25|0
1646092200000|2022-02-28 23:50:00|99.14|95.78|100.33|96.97|100.66|97.3|99.14|95.78|0
1646092500000|2022-02-28 23:55:00|100.29|96.93|99.35|95.99|100.51|97.15|99.35|95.99|0
1646092800000|2022-03-01 00:00:00|99.43|96.07|99.42|96.06|100.22|96.86|99.42|96.06|0
1646093100000|2022-03-01 00:05:00|99.39|96.03|97.85|94.49|99.39|96.03|97.85|94.49|0
1646093400000|2022-03-01 00:10:00|97.96|94.6|98.78|95.42|98.92|95.56|97.92|94.56|0
1646093700000|2022-03-01 00:15:00|98.85|95.49|99.35|95.99|99.78|96.42|98.78|95.42|0
1646094000000|2022-03-01 00:20:00|99.28|95.92|98.73|95.37|99.45|96.09|98.38|95.02|0
1646094300000|2022-03-01 00:25:00|98.63|95.27|99.2|95.84|99.24|95.88|98.59|95.23|0
1646094600000|2022-03-01 00:30:00|99.16|95.8|98.45|95.09|99.42|96.06|98.27|94.91|0
1646094900000|2022-03-01 00:35:00|98.52|95.16|98.2|94.84|98.77|95.41|98.02|94.66|0
1646095200000|2022-03-01 00:40:00|98.27|94.91|97.84|94.48|98.84|95.48|97.63|94.27|0
1646095500000|2022-03-01 00:45:00|97.87|94.51|95.4|92.04|97.94|94.58|95.16|91.8|0
1646095800000|2022-03-01 00:50:00|95.37|92.01|96.49|93.13|96.77|93.41|95.37|92.01|0
1646096100000|2022-03-01 00:55:00|96.56|93.2|97.05|93.69|97.34|93.98|96.45|93.09|0
1646096400000|2022-03-01 01:00:00|97.09|93.73|96.94|93.58|97.55|94.19|96.14|92.78|0
1646096700000|2022-03-01 01:05:00|96.98|93.62|97.83|94.47|98.19|94.83|96.7|93.34|0
1646097000000|2022-03-01 01:10:00|97.79|94.43|97.83|94.47|97.97|94.61|97.54|94.18|0
1646097300000|2022-03-01 01:15:00|97.9|94.54|97.51|94.15|97.9|94.54|96.98|93.62|0
1646097600000|2022-03-01 01:20:00|97.33|93.97|98.04|94.68|98.32|94.96|97.33|93.97|0
1646097900000|2022-03-01 01:25:00|98.11|94.75|98.39|95.03|98.39|95.03|97.33|93.97|0
1646098200000|2022-03-01 01:30:00|98.36|95|99.03|95.67|99.18|95.82|98.32|94.96|0
1646098500000|2022-03-01 01:35:00|99.07|95.71|98.89|95.53|99.11|95.75|98.39|95.03|0
1646098800000|2022-03-01 01:40:00|98.78|95.42|98.67|95.31|98.96|95.6|98.39|95.03|0
1646099100000|2022-03-01 01:45:00|98.82|95.46|96.86|93.5|98.82|95.46|96.75|93.39|0
1646099400000|2022-03-01 01:50:00|96.97|93.61|97.18|93.82|97.46|94.1|96.72|93.36|0
1646099700000|2022-03-01 01:55:00|97.21|93.85|96.33|92.97|97.32|93.96|96.33|92.97|0
1646100000000|2022-03-01 02:00:00|96.4|93.04|97.03|93.67|97.03|93.67|96.26|92.9|0
1646100300000|2022-03-01 02:05:00|96.99|93.63|96.75|93.39|97.17|93.81|96.71|93.35|0
1646100600000|2022-03-01 02:10:00|96.71|93.35|95.41|92.05|96.71|93.35|95.2|91.84|0
1646100900000|2022-03-01 02:15:00|95.34|91.98|95.9|92.54|96.07|92.71|95.34|91.98|0
1646101200000|2022-03-01 02:20:00|95.86|92.5|95.97|92.61|96.21|92.85|95.76|92.4|0
1646101500000|2022-03-01 02:25:00|96|92.64|95.44|92.08|96.18|92.82|95.2|91.84|0
1646101800000|2022-03-01 02:30:00|95.48|92.12|95.2|91.84|95.97|92.61|95.2|91.84|0
1646102100000|2022-03-01 02:35:00|95.27|91.91|94.92|91.56|95.68|92.32|94.92|91.56|0
1646102400000|2022-03-01 02:40:00|94.85|91.49|95.4|92.04|95.44|92.08|94.29|90.93|0
1646102700000|2022-03-01 02:45:00|95.44|92.08|95.5|92.14|95.75|92.39|95.36|92|0
1646103000000|2022-03-01 02:50:00|95.47|92.11|96.45|93.09|96.59|93.23|95.33|91.97|0
1646103300000|2022-03-01 02:55:00|96.48|93.12|96.52|93.16|96.59|93.23|96.2|92.84|0
1646103600000|2022-03-01 03:00:00|96.59|93.23|96.59|93.23|96.59|93.23|96.31|92.95|0
1646103900000|2022-03-01 03:05:00|96.55|93.19|95.74|92.38|96.59|93.23|95.32|91.96|0
1646104200000|2022-03-01 03:10:00|95.57|92.21|95.67|92.31|96.13|92.77|95.46|92.1|0
1646104500000|2022-03-01 03:15:00|95.74|92.38|95.88|92.52|96.09|92.73|95.7|92.34|0
1646104800000|2022-03-01 03:20:00|95.84|92.48|95.81|92.45|95.95|92.59|95.46|92.1|0
1646105100000|2022-03-01 03:25:00|95.84|92.48|96.02|92.66|96.09|92.73|95.6|92.24|0
1646105400000|2022-03-01 03:30:00|96.05|92.69|95.94|92.58|96.37|93.01|95.81|92.45|0
1646105700000|2022-03-01 03:35:00|95.91|92.55|96.47|93.11|96.51|93.15|95.87|92.51|0
1646106000000|2022-03-01 03:40:00|96.5|93.14|95.45|92.09|96.65|93.29|95.31|91.95|0
1646106300000|2022-03-01 03:45:00|95.48|92.12|95.94|92.58|96.04|92.68|95.34|91.98|0
1646106600000|2022-03-01 03:50:00|95.97|92.61|96.01|92.65|96.08|92.72|95.73|92.37|0
1646106900000|2022-03-01 03:55:00|95.97|92.61|95.87|92.51|96.01|92.65|95.8|92.44|0
1646107200000|2022-03-01 04:00:00|95.94|92.58|95.9|92.54|96.25|92.89|95.79|92.43|0
1646107500000|2022-03-01 04:05:00|95.93|92.57|96.21|92.85|96.42|93.06|95.72|92.36|0
1646107800000|2022-03-01 04:10:00|96.28|92.92|96.21|92.85|96.53|93.17|95.79|92.43|0
1646108100000|2022-03-01 04:15:00|96.14|92.78|95.44|92.08|96.25|92.89|95.44|92.08|0
1646108400000|2022-03-01 04:20:00|95.4|92.04|96.28|92.92|96.38|93.02|95.37|92.01|0
1646108700000|2022-03-01 04:25:00|96.24|92.88|96.28|92.92|96.56|93.2|96.07|92.71|0
1646109000000|2022-03-01 04:30:00|96.24|92.88|96.49|93.13|96.49|93.13|96.1|92.74|0
1646109300000|2022-03-01 04:35:00|96.45|93.09|96.27|92.91|96.49|93.13|96.13|92.77|0
1646109600000|2022-03-01 04:40:00|96.2|92.84|96.45|93.09|96.48|93.12|95.92|92.56|0
1646109900000|2022-03-01 04:45:00|96.48|93.12|97.15|93.79|97.4|94.04|96.41|93.05|0
1646110200000|2022-03-01 04:50:00|97.19|93.83|96.97|93.61|97.43|94.07|96.94|93.58|0
1646110500000|2022-03-01 04:55:00|96.94|93.58|97.25|93.89|97.33|93.97|96.79|93.43|0
1646110800000|2022-03-01 05:00:00|97.11|93.75|96.9|93.54|97.32|93.96|96.79|93.43|0
1646111100000|2022-03-01 05:05:00|96.97|93.61|96.76|93.4|97.07|93.71|96.69|93.33|0
1646111400000|2022-03-01 05:10:00|96.61|93.25|95.56|92.2|96.61|93.25|95.49|92.13|0
1646111700000|2022-03-01 05:15:00|95.52|92.16|94.79|91.43|95.63|92.27|94.65|91.29|0
1646112000000|2022-03-01 05:20:00|94.93|91.57|95.21|91.85|95.42|92.06|94.72|91.36|0
1646112300000|2022-03-01 05:25:00|95.17|91.81|95.8|92.44|95.91|92.55|94.72|91.36|0
1646112600000|2022-03-01 05:30:00|95.73|92.37|95.97|92.61|96.29|92.93|95.48|92.12|0
1646112900000|2022-03-01 05:35:00|96.08|92.72|96.25|92.89|96.61|93.25|96.04|92.68|0
1646113200000|2022-03-01 05:40:00|96.11|92.75|96.85|93.49|96.89|93.53|96.04|92.68|0
1646113500000|2022-03-01 05:45:00|96.81|93.45|96.18|92.82|96.89|93.53|96.11|92.75|0
1646113800000|2022-03-01 05:50:00|96.14|92.78|96.18|92.82|96.39|93.03|95.9|92.54|0
1646114100000|2022-03-01 05:55:00|96.25|92.89|96.6|93.24|96.95|93.59|96.25|92.89|0
1646114400000|2022-03-01 06:00:00|96.56|93.2|97.23|93.87|97.23|93.87|96.49|93.13|0
1646114700000|2022-03-01 06:05:00|97.16|93.8|97.66|94.3|97.87|94.51|96.95|93.59|0
1646115000000|2022-03-01 06:10:00|97.62|94.26|97.26|93.9|97.62|94.26|96.73|93.37|0
1646115300000|2022-03-01 06:15:00|97.3|93.94|97.58|94.22|98.04|94.68|97.05|93.69|0
1646115600000|2022-03-01 06:20:00|97.83|94.47|98.36|95|98.36|95|97.47|94.11|0
1646115900000|2022-03-01 06:25:00|98.43|95.07|99.22|95.86|99.36|96|97.9|94.54|0
1646116200000|2022-03-01 06:30:00|99.25|95.89|99.51|96.15|99.65|96.29|99.22|95.86|0
1646116500000|2022-03-01 06:35:00|99.72|96.36|99.5|96.14|99.87|96.51|99.15|95.79|0
1646116800000|2022-03-01 06:40:00|99.58|96.22|99.65|96.29|100.15|96.79|99.57|96.21|0
1646117100000|2022-03-01 06:45:00|99.68|96.32|99.39|96.03|100.08|96.72|99|95.64|0
1646117400000|2022-03-01 06:50:00|99.43|96.07|99.17|95.81|99.93|96.57|99.07|95.71|0
1646117700000|2022-03-01 06:55:00|99.14|95.78|99.86|96.5|100|96.64|99|95.64|0
1646118000000|2022-03-01 07:00:00|99.64|96.28|100.11|96.75|100.61|97.25|99.35|95.99|0
1646118300000|2022-03-01 07:05:00|100.07|96.71|104.62|101.26|105.33|101.97|100|96.64|0
1646118600000|2022-03-01 07:10:00|104.81|101.45|103.25|99.89|104.99|101.63|103.1|99.74|0
1646118900000|2022-03-01 07:15:00|103.28|99.92|103.61|100.25|104.25|100.89|103.25|99.89|0
1646119200000|2022-03-01 07:20:00|103.65|100.29|103.69|100.33|104.21|100.85|103.35|99.99|0
1646119500000|2022-03-01 07:25:00|103.65|100.29|104.25|100.89|108.83|105.47|103.21|99.85|0
1646119800000|2022-03-01 07:30:00|104.18|100.82|103.74|100.38|104.33|100.97|103.07|99.71|0
1646120100000|2022-03-01 07:35:00|103.81|100.45|103.96|100.6|103.96|100.6|103.11|99.75|0
1646120400000|2022-03-01 07:40:00|103.99|100.63|104.03|100.67|104.4|101.04|103.81|100.45|0
1646120700000|2022-03-01 07:45:00|104.07|100.71|102.65|99.29|104.07|100.71|102.58|99.22|0
1646121000000|2022-03-01 07:50:00|102.84|99.48|102.03|98.67|103.5|100.14|102.03|98.67|0
1646121300000|2022-03-01 07:55:00|102.1|98.74|102.69|99.33|102.83|99.47|101.45|98.09|0
1646121600000|2022-03-01 08:00:00|102.76|99.4|103.87|100.51|103.87|100.51|101.52|98.16|0
1646121900000|2022-03-01 08:05:00|103.83|100.47|104.44|101.56|105.49|102.61|103.66|100.47|0
1646122200000|2022-03-01 08:10:00|104.29|101.41|103.1|100.22|104.89|102.01|102.88|100|0
1646122500000|2022-03-01 08:15:00|103.03|100.15|102.7|99.82|103.1|100.22|102|99.12|0
1646122800000|2022-03-01 08:20:00|102.73|99.85|99.53|96.65|103.47|100.59|98.89|96.01|0
1646123100000|2022-03-01 08:25:00|99.39|96.51|100.14|97.26|100.31|97.43|97.25|94.37|0
1646123400000|2022-03-01 08:30:00|100.24|97.36|101.11|98.23|101.11|98.23|99.41|96.53|0
1646123700000|2022-03-01 08:35:00|101|98.12|99.7|96.82|101.59|98.71|99.09|96.21|0
1646124000000|2022-03-01 08:40:00|99.55|96.67|98.94|96.06|100.49|97.61|98.55|95.67|0
1646124300000|2022-03-01 08:45:00|98.87|95.99|96.91|94.03|99.62|96.74|96.84|93.96|0
1646124600000|2022-03-01 08:50:00|96.98|94.1|96.69|93.81|97.23|94.35|95.71|92.83|0
1646124900000|2022-03-01 08:55:00|96.55|93.67|97.61|94.73|97.89|95.01|96.16|93.28|0
1646125200000|2022-03-01 09:00:00|97.46|94.58|98.03|95.15|98.49|95.61|97.11|94.23|0
1646125500000|2022-03-01 09:05:00|98.14|95.26|95.42|92.54|98.17|95.29|94.59|91.71|0
1646125800000|2022-03-01 09:10:00|95.49|92.61|94.51|91.63|95.49|92.61|94.31|91.43|0
1646126100000|2022-03-01 09:15:00|94.45|91.57|94.58|91.7|95.7|92.82|94.24|91.36|0
1646126400000|2022-03-01 09:20:00|94.65|91.77|93.47|90.59|95.14|92.26|92.96|90.08|0
1646126700000|2022-03-01 09:25:00|93.27|90.39|94.42|91.54|94.52|91.64|89.82|86.94|0
1646127000000|2022-03-01 09:30:00|94.28|91.4|94.83|91.95|95.32|92.44|93.94|91.06|0
1646127300000|2022-03-01 09:35:00|94.77|91.89|94.49|91.61|95.21|92.33|93.94|91.06|0
1646127600000|2022-03-01 09:40:00|94.63|91.75|92.77|89.89|94.76|91.88|92.37|89.49|0
1646127900000|2022-03-01 09:45:00|92.67|89.79|93.73|90.85|93.93|91.05|92.5|89.62|0
1646128200000|2022-03-01 09:50:00|93.66|90.78|91.95|89.07|93.73|90.85|91.42|88.54|0
1646128500000|2022-03-01 09:55:00|91.89|89.01|92.16|89.28|92.56|89.68|91.41|88.53|0
1646128800000|2022-03-01 10:00:00|92.09|89.21|91.31|88.43|92.5|89.62|90.61|87.73|0
1646129100000|2022-03-01 10:05:00|91.38|88.5|90.27|87.39|91.38|88.5|89.74|86.86|0
1646129400000|2022-03-01 10:10:00|90.24|87.36|90.67|87.79|90.84|87.96|89.74|86.86|0
1646129700000|2022-03-01 10:15:00|90.7|87.82|94.29|91.41|95.07|92.19|90.6|87.72|0
1646130000000|2022-03-01 10:20:00|94.22|91.34|90.76|87.88|94.29|91.41|90.53|87.65|0
1646130300000|2022-03-01 10:25:00|90.8|87.92|90.19|87.31|91.03|88.15|89.83|86.95|0
1646130600000|2022-03-01 10:30:00|90.09|87.21|89.43|86.55|90.19|87.31|88.17|85.29|0
1646130900000|2022-03-01 10:35:00|89.23|86.35|88.57|85.69|89.46|86.58|87.94|85.06|0
1646131200000|2022-03-01 10:40:00|88.66|85.78|91.16|88.28|91.4|88.52|88.46|85.58|0
1646131500000|2022-03-01 10:45:00|91.03|88.15|90.51|87.63|93.06|90.18|89.72|86.84|0
1646131800000|2022-03-01 10:50:00|90.44|87.56|90.53|87.65|91.13|88.25|90.01|87.13|0
1646132100000|2022-03-01 10:55:00|90.49|87.61|90.69|87.81|90.76|87.88|89.79|86.91|0
1646132400000|2022-03-01 11:00:00|90.56|87.68|89.55|86.67|90.56|87.68|89.32|86.44|0
1646132700000|2022-03-01 11:05:00|89.62|86.74|89.92|87.04|90.22|87.34|88.38|85.5|0
1646133000000|2022-03-01 11:10:00|89.89|87.01|89.82|86.94|90.19|87.31|88.66|85.78|0
1646133300000|2022-03-01 11:15:00|89.69|86.81|90.25|87.37|90.69|87.81|89.29|86.41|0
1646133600000|2022-03-01 11:20:00|90.35|87.47|90.62|87.74|91.7|88.82|90.15|87.27|0
1646133900000|2022-03-01 11:25:00|90.69|87.81|90.42|87.54|91.7|88.82|90.38|87.5|0
1646134200000|2022-03-01 11:30:00|90.48|87.6|91.56|88.68|92.17|89.29|90.02|87.14|0
1646134500000|2022-03-01 11:35:00|91.49|88.61|90.75|87.87|91.56|88.68|90.48|87.6|0
1646134800000|2022-03-01 11:40:00|90.68|87.8|89.01|86.13|91.09|88.21|88.88|86|0
1646135100000|2022-03-01 11:45:00|89.11|86.23|87.89|85.01|89.54|86.66|87.85|84.97|0
1646135400000|2022-03-01 11:50:00|87.95|85.07|86.32|83.44|88.35|85.47|85.93|83.05|0
1646135700000|2022-03-01 11:55:00|86.38|83.5|88.31|85.43|88.31|85.43|85.27|82.39|0
1646136000000|2022-03-01 12:00:00|88.41|85.53|90.03|87.15|90.03|87.15|88.18|85.3|0
1646136300000|2022-03-01 12:05:00|90.06|87.18|90.63|87.75|90.74|87.86|89.31|86.43|0
1646136600000|2022-03-01 12:10:00|90.6|87.72|89.93|87.05|90.77|87.89|89.83|86.95|0
1646136900000|2022-03-01 12:15:00|89.87|86.99|88.41|85.53|89.87|86.99|88.41|85.53|0
1646137200000|2022-03-01 12:20:00|88.47|85.59|90.53|87.65|90.7|87.82|88.47|85.59|0
1646137500000|2022-03-01 12:25:00|90.26|87.38|92.55|89.67|92.69|89.81|89.5|86.62|0
1646137800000|2022-03-01 12:30:00|92.35|89.47|92.01|89.13|92.35|89.47|91.2|88.32|0
1646138100000|2022-03-01 12:35:00|91.8|88.92|90.19|87.31|91.8|88.92|90.12|87.24|0
1646138400000|2022-03-01 12:40:00|90.09|87.21|89.26|86.38|90.19|87.31|88.67|85.79|0
1646138700000|2022-03-01 12:45:00|89.32|86.44|90.12|87.24|90.19|87.31|88.8|85.92|0
1646139000000|2022-03-01 12:50:00|90.09|87.21|88.99|86.11|90.45|87.57|88.86|85.98|0
1646139300000|2022-03-01 12:55:00|89.06|86.18|90.05|87.17|90.38|87.5|88.53|85.65|0
1646139600000|2022-03-01 13:00:00|89.78|86.9|88.95|86.07|90.12|87.24|88.26|85.38|0
1646139900000|2022-03-01 13:05:00|89.05|86.17|89.52|86.64|89.78|86.9|88.46|85.58|0
1646140200000|2022-03-01 13:10:00|89.32|86.44|90.32|87.44|90.59|87.71|89.05|86.17|0
1646140500000|2022-03-01 13:15:00|90.26|87.38|91.13|88.25|91.66|88.78|90.02|87.14|0
1646140800000|2022-03-01 13:20:00|90.99|88.11|90.77|87.89|90.99|88.11|90.1|87.22|0
1646141100000|2022-03-01 13:25:00|90.91|88.03|94.2|91.32|94.47|91.59|90.74|87.86|0
1646141400000|2022-03-01 13:30:00|94.3|91.42|95.9|93.02|96.53|93.65|93.89|91.01|0
1646141700000|2022-03-01 13:35:00|96.04|93.16|93.93|91.05|96.04|93.16|93.76|90.88|0
1646142000000|2022-03-01 13:40:00|93|90.12|93.99|91.11|94.03|91.15|93|90.12|0
1646142300000|2022-03-01 13:45:00|94.13|91.25|94.72|91.84|94.79|91.91|93.06|90.18|0
1646142600000|2022-03-01 13:50:00|94.65|91.77|95.94|93.06|95.94|93.06|92.5|89.62|0
1646142900000|2022-03-01 13:55:00|95.91|93.03|94.41|91.53|96.44|93.56|94.41|91.53|0
1646143200000|2022-03-01 14:00:00|94.55|91.67|93.51|90.63|94.83|91.95|93.31|90.43|0
1646143500000|2022-03-01 14:05:00|93.58|90.7|93.86|90.98|94.55|91.67|93.48|90.6|0
1646143800000|2022-03-01 14:10:00|93.79|90.91|93.3|90.42|93.92|91.04|92.96|90.08|0
1646144100000|2022-03-01 14:15:00|93.4|90.52|93.03|90.15|94.16|91.28|93.03|90.15|0
1646144400000|2022-03-01 14:20:00|93.16|90.28|93.71|90.83|94.06|91.18|93.03|90.15|0
1646144700000|2022-03-01 14:25:00|93.78|90.9|93.09|90.21|95.31|92.43|93.09|90.21|0
1646145000000|2022-03-01 14:30:00|93.16|90.28|96.28|93.4|96.28|93.4|93.16|90.28|0
1646145300000|2022-03-01 14:35:00|96.42|93.54|97.69|94.81|98.97|96.09|96.28|93.4|0
1646145600000|2022-03-01 14:40:00|97.62|94.74|95.16|92.28|98.12|95.24|94.67|91.79|0
1646145900000|2022-03-01 14:45:00|95.79|92.91|99.16|96.28|99.16|96.28|93.77|90.89|0
1646146200000|2022-03-01 14:50:00|99.23|96.35|95.19|92.31|99.59|96.71|93.64|90.76|0
1646146500000|2022-03-01 14:55:00|95.71|92.83|94.29|91.41|96.41|93.53|93.78|90.9|0
1646146800000|2022-03-01 15:00:00|95.4|92.52|94.26|91.38|98.2|95.32|92.85|89.97|0
1646147100000|2022-03-01 15:05:00|94.05|91.17|93.3|90.42|95.64|92.76|92.82|89.94|0
1646147400000|2022-03-01 15:10:00|92.89|90.01|91.94|89.06|92.89|90.01|90.86|87.98|0
1646147700000|2022-03-01 15:15:00|91.67|88.79|93.29|90.41|95.5|92.62|91.67|88.79|0
1646148000000|2022-03-01 15:20:00|93.36|90.48|92.91|90.03|95.57|92.69|92.2|89.32|0
1646148300000|2022-03-01 15:25:00|93.09|90.21|93.02|90.14|94.25|91.37|91.55|88.67|0
1646148600000|2022-03-01 15:30:00|93.36|90.48|91.25|88.37|94.32|91.44|91.05|88.17|0
1646148900000|2022-03-01 15:35:00|91.38|88.5|90.44|87.56|92.6|89.72|90.44|87.56|0
1646149200000|2022-03-01 15:40:00|90.37|87.49|88.48|85.6|90.72|87.84|87.74|84.86|0
1646149500000|2022-03-01 15:45:00|88.55|85.67|89.53|86.65|89.8|86.92|87.89|85.01|0
1646149800000|2022-03-01 15:50:00|89.6|86.72|90.26|87.38|91.06|88.18|89|86.12|0
1646150100000|2022-03-01 15:55:00|90.46|87.58|88.94|86.06|90.46|87.58|88.28|85.4|0
1646150400000|2022-03-01 16:00:00|88.51|85.63|92.35|89.47|93.06|90.18|88.28|85.4|0
1646150700000|2022-03-01 16:05:00|92.39|89.51|90.97|88.09|92.79|89.91|90.57|87.69|0
1646151000000|2022-03-01 16:10:00|91.01|88.13|93.2|90.32|93.54|90.66|90.91|88.03|0
1646151300000|2022-03-01 16:15:00|93.26|90.38|90.77|87.89|93.6|90.72|90.57|87.69|0
1646151600000|2022-03-01 16:20:00|90.57|87.69|91.76|88.88|93.23|90.35|90.4|87.52|0
1646151900000|2022-03-01 16:25:00|91.63|88.75|90.09|87.21|91.83|88.95|89.3|86.42|0
1646152200000|2022-03-01 16:30:00|90.16|87.28|87.51|84.63|90.16|87.28|85.91|83.03|0
1646152500000|2022-03-01 16:35:00|87.45|84.57|86.93|84.05|87.77|84.89|86.48|83.6|0
1646152800000|2022-03-01 16:40:00|87.22|84.34|86.86|83.98|87.83|84.95|86.22|83.34|0
1646153100000|2022-03-01 16:45:00|86.96|84.08|84.57|81.69|86.96|84.08|83.43|80.55|0
1646153400000|2022-03-01 16:50:00|84.82|81.94|85.23|82.35|86.25|83.37|81.29|78.41|0
1646153700000|2022-03-01 16:55:00|85.33|82.45|84.85|81.97|85.33|82.45|83.47|80.59|0
1646154000000|2022-03-01 17:00:00|84.79|81.91|83.56|80.68|84.98|82.1|83.44|80.56|0
1646154300000|2022-03-01 17:05:00|83.69|80.81|83|79.88|84.38|81.5|82.81|79.69|0
1646154600000|2022-03-01 17:10:00|82.81|79.69|86.88|83.76|86.98|83.86|81.83|78.71|0
1646154900000|2022-03-01 17:15:00|86.79|83.67|85.42|82.3|87.71|84.59|85.23|82.11|0
1646155200000|2022-03-01 17:20:00|85.49|82.37|84.6|81.48|85.61|82.49|83.94|80.82|0
1646155500000|2022-03-01 17:25:00|84.66|81.54|86.44|83.32|86.95|83.83|84.47|81.35|0
1646155800000|2022-03-01 17:30:00|86.12|83|86.98|83.86|87.91|84.79|85.55|82.43|0
1646156100000|2022-03-01 17:35:00|87.01|83.89|83.93|80.81|87.27|84.15|83.71|80.59|0
1646156400000|2022-03-01 17:40:00|83.99|80.87|85.92|82.8|85.92|82.8|83.99|80.87|0
1646156700000|2022-03-01 17:45:00|86.05|82.93|86.53|83.41|87.34|84.22|84.78|81.66|0
1646157000000|2022-03-01 17:50:00|86.5|83.38|86.21|83.09|87.5|84.38|85.73|82.61|0
1646157300000|2022-03-01 17:55:00|86.37|83.25|86.95|83.83|87.34|84.22|85.47|82.35|0
1646157600000|2022-03-01 18:00:00|86.75|83.63|87.08|83.96|88.38|85.26|86.24|83.12|0
1646157900000|2022-03-01 18:05:00|86.88|83.76|85.53|82.41|87.27|84.15|84.52|81.4|0
1646158200000|2022-03-01 18:10:00|85.41|82.29|83.13|80.01|85.6|82.48|82.6|79.48|0
1646158500000|2022-03-01 18:15:00|83.16|80.04|83.57|80.45|84.33|81.21|82.32|79.2|0
1646158800000|2022-03-01 18:20:00|83.51|80.39|82.45|79.33|84.39|81.27|82.45|79.33|0
1646159100000|2022-03-01 18:25:00|82.27|79.15|82.35|79.23|83.09|79.97|80.17|77.05|0
1646159400000|2022-03-01 18:30:00|82.38|79.26|82.9|79.78|83.86|80.74|82.04|78.92|0
1646159700000|2022-03-01 18:35:00|82.53|79.41|84.57|81.45|84.66|81.54|82.18|79.06|0
1646160000000|2022-03-01 18:40:00|84.47|81.35|83.66|80.54|84.79|81.67|83.13|80.01|0
1646160300000|2022-03-01 18:45:00|83.6|80.48|83.26|80.14|85.16|82.04|82.36|79.24|0
1646160600000|2022-03-01 18:50:00|83.16|80.04|85.06|81.94|86.11|82.99|83.16|80.04|0
1646160900000|2022-03-01 18:55:00|84.94|81.82|85.12|82|86.07|82.95|84.31|81.19|0
1646161200000|2022-03-01 19:00:00|85.19|82.07|85.5|82.38|85.63|82.51|83.19|80.07|0
1646161500000|2022-03-01 19:05:00|85.19|82.07|83.79|80.67|86.07|82.95|83.44|80.32|0
1646161800000|2022-03-01 19:10:00|83.67|80.55|83.36|80.24|83.98|80.86|82.5|79.38|0
1646162100000|2022-03-01 19:15:00|83.39|80.27|84.98|81.86|85.23|82.11|81.73|78.61|0
1646162400000|2022-03-01 19:20:00|85.17|82.05|86.94|83.82|87.9|84.78|84.6|81.48|0
1646162700000|2022-03-01 19:25:00|87.01|83.89|87.32|84.2|87.77|84.65|86.43|83.31|0
1646163000000|2022-03-01 19:30:00|87.26|84.14|86.68|83.56|87.52|84.4|86.05|82.93|0
1646163300000|2022-03-01 19:35:00|86.62|83.5|89.33|86.21|89.46|86.34|86.49|83.37|0
1646163600000|2022-03-01 19:40:00|89.06|85.94|89.52|86.4|89.72|86.6|88.48|85.36|0
1646163900000|2022-03-01 19:45:00|89.32|86.2|87.64|84.52|89.45|86.33|87.19|84.07|0
1646164200000|2022-03-01 19:50:00|87.45|84.33|85.53|82.41|87.64|84.52|85.47|82.35|0
1646164500000|2022-03-01 19:55:00|85.6|82.48|85.47|82.35|86.26|83.14|84.78|81.66|0
1646164800000|2022-03-01 20:00:00|85.59|82.47|89.38|86.26|89.51|86.39|84.96|81.84|0
1646165100000|2022-03-01 20:05:00|89.94|86.82|88.46|85.34|92.03|88.91|87.94|84.82|0
1646165400000|2022-03-01 20:10:00|88.59|85.47|87.03|83.91|88.91|85.79|86.07|82.95|0
1646165700000|2022-03-01 20:15:00|87.29|84.17|84.54|81.42|87.29|84.17|84.32|81.2|0
1646166000000|2022-03-01 20:20:00|84.6|81.48|84.73|81.61|85.05|81.93|83.6|80.48|0
1646166300000|2022-03-01 20:25:00|84.6|81.48|83.73|80.61|85.43|82.31|83.73|80.61|0
1646166600000|2022-03-01 20:30:00|83.35|80.23|84.84|81.72|86.3|83.18|79.94|76.82|0
1646166900000|2022-03-01 20:35:00|84.59|81.47|84.65|81.53|85.28|82.16|83.77|80.65|0
1646167200000|2022-03-01 20:40:00|84.52|81.4|82.53|79.41|85.85|82.73|82.41|79.29|0
1646167500000|2022-03-01 20:45:00|82.65|79.53|80.21|77.09|82.72|79.6|80.21|77.09|0
1646167800000|2022-03-01 20:50:00|79.82|76.7|85.28|82.16|85.28|82.16|79.01|75.89|0
1646168100000|2022-03-01 20:55:00|85.09|81.97|86.1|82.98|87.47|84.35|83.77|80.65|0
1646168400000|2022-03-01 21:00:00|86.73|83.61|88.53|85.41|88.79|85.67|86.73|83.61|0
1646168700000|2022-03-01 21:05:00|88.66|85.54|85.59|82.47|89.18|86.06|85.33|82.21|0
1646169000000|2022-03-01 21:10:00|85.52|82.4|88.4|85.28|88.86|85.74|85.52|82.4|0
1646169300000|2022-03-01 21:15:00|88.83|85.19|88.4|84.76|88.83|85.19|88.05|84.41|0
1646169600000|2022-03-01 21:20:00|88.44|84.8|88.01|84.37|88.79|85.15|87.89|84.25|0
1646169900000|2022-03-01 21:25:00|88.05|84.41|88.24|84.6|88.92|85.28|88.05|84.41|0
1646170200000|2022-03-01 21:30:00|88.27|84.63|87.98|84.34|88.82|85.18|87.98|84.34|0
1646170500000|2022-03-01 21:35:00|88.01|84.37|87.91|84.27|88.75|85.11|87.75|84.11|0
1646170800000|2022-03-01 21:40:00|87.88|84.24|87.4|83.76|87.88|84.24|87.24|83.6|0
1646171100000|2022-03-01 21:45:00|87.52|83.88|87.59|83.95|87.78|84.14|87.24|83.6|0
1646171400000|2022-03-01 21:50:00|87.62|83.98|87.91|84.27|88.2|84.56|87.56|83.92|0
1646171700000|2022-03-01 21:55:00|87.94|84.3|87.84|84.2|88.33|84.69|87.55|83.91|0
1646172000000|2022-03-01 22:00:00|88.1|84.46|87.75|84.11|88.33|84.69|87.75|84.11|0
1646172300000|2022-03-01 22:05:00|87.67|84.03|87.36|83.72|87.75|84.11|87.13|83.49|0
1646172600000|2022-03-01 22:10:00|87.35|83.71|87.21|83.57|87.35|83.71|87.06|83.42|0
1646172900000|2022-03-01 22:15:00|87.3|83.66|87.26|83.62|87.31|83.67|87.26|83.62|0
1646173200000|2022-03-01 22:20:00|87.29|83.65|87.14|83.5|87.34|83.7|87.12|83.48|0
1646173500000|2022-03-01 22:25:00|87.15|83.51|87.14|83.5|87.15|83.51|87.12|83.48|0
1646173800000|2022-03-01 22:30:00|87.05|83.41|87.03|83.39|87.07|83.43|87.03|83.39|0
1646174100000|2022-03-01 22:35:00|87|83.36|87.08|83.44|87.11|83.47|86.97|83.33|0
1646174400000|2022-03-01 22:40:00|87.06|83.42|87.13|83.49|87.17|83.53|87.05|83.41|0
1646174700000|2022-03-01 22:45:00|87.17|83.53|87.28|83.64|87.54|83.9|87.1|83.46|0
1646175000000|2022-03-01 22:50:00|87.42|83.78|87.46|83.82|87.57|83.93|87.42|83.78|0
1646175300000|2022-03-01 22:55:00|87.49|83.85|87.2|83.56|87.49|83.85|87.04|83.4|0
1646175600000|2022-03-01 23:00:00|87.88|84.24|86.79|83.15|87.88|84.24|86.7|83.06|0
1646175900000|2022-03-01 23:05:00|86.86|83.22|86.95|83.31|87.88|84.24|86.82|83.18|0
1646176200000|2022-03-01 23:10:00|87.05|83.41|87.4|83.76|87.4|83.76|86.5|82.86|0
1646176500000|2022-03-01 23:15:00|87.37|83.73|87.24|83.6|87.59|83.95|86.89|83.25|0
1646176800000|2022-03-01 23:20:00|87.46|83.82|87.27|83.63|88.01|84.37|87.14|83.5|0
1646177100000|2022-03-01 23:25:00|87.23|83.59|87.17|83.53|87.65|84.01|86.82|83.18|0
1646177400000|2022-03-01 23:30:00|87.23|83.59|88.84|85.2|88.84|85.2|87.23|83.59|0
1646177700000|2022-03-01 23:35:00|88.91|85.27|88.91|85.27|89.49|85.85|88.58|84.94|0
1646178000000|2022-03-01 23:40:00|88.88|85.24|88.58|84.94|88.97|85.33|88.16|84.52|0
1646178300000|2022-03-01 23:45:00|88.65|85.01|88.16|84.52|88.74|85.1|88.13|84.49|0
1646178600000|2022-03-01 23:50:00|88.1|84.46|88.45|84.81|88.55|84.91|87.97|84.33|0
1646178900000|2022-03-01 23:55:00|88.58|84.94|89.59|85.95|89.65|86.01|88.55|84.91|0
1646179200000|2022-03-02 00:00:00|89.49|85.85|89.16|85.52|89.68|86.04|88.61|84.97|0
1646179500000|2022-03-02 00:05:00|89.13|85.49|89.71|86.07|90.04|86.4|89.13|85.49|0
1646179800000|2022-03-02 00:10:00|89.65|86.01|89.71|86.07|89.78|86.14|89.26|85.62|0
1646180100000|2022-03-02 00:15:00|89.68|86.04|90.66|87.02|91.09|87.45|89.48|85.84|0
1646180400000|2022-03-02 00:20:00|90.69|87.05|90.43|86.79|90.83|87.19|90.17|86.53|0
1646180700000|2022-03-02 00:25:00|90.56|86.92|90.3|86.66|90.76|87.12|90.17|86.53|0
1646181000000|2022-03-02 00:30:00|90.23|86.59|89.12|85.48|90.43|86.79|88.95|85.31|0
1646181300000|2022-03-02 00:35:00|89.02|85.38|88.79|85.15|89.44|85.8|88.6|84.96|0
1646181600000|2022-03-02 00:40:00|88.82|85.18|89.34|85.7|89.6|85.96|88.6|84.96|0
1646181900000|2022-03-02 00:45:00|89.31|85.67|89.5|85.86|90.22|86.58|89.28|85.64|0
1646182200000|2022-03-02 00:50:00|89.47|85.83|89.89|86.25|90.16|86.52|89.24|85.6|0
1646182500000|2022-03-02 00:55:00|89.86|86.22|89.96|86.32|90.12|86.48|89.7|86.06|0
1646182800000|2022-03-02 01:00:00|90.02|86.38|89.5|85.86|91.01|87.37|89.46|85.82|0
1646183100000|2022-03-02 01:05:00|89.43|85.79|89.04|85.4|90.28|86.64|88.62|84.98|0
1646183400000|2022-03-02 01:10:00|89.14|85.5|89.46|85.82|89.82|86.18|88.72|85.08|0
1646183700000|2022-03-02 01:15:00|89.4|85.76|89.56|85.92|89.79|86.15|89.4|85.76|0
1646184000000|2022-03-02 01:20:00|89.04|85.4|88.39|84.75|89.82|86.18|88.19|84.55|0
1646184300000|2022-03-02 01:25:00|88.32|84.68|88.67|85.03|88.81|85.17|88.03|84.39|0
1646184600000|2022-03-02 01:30:00|88.51|84.87|90.54|86.9|90.6|86.96|88.38|84.74|0
1646184900000|2022-03-02 01:35:00|90.57|86.93|89.75|86.11|90.8|87.16|89.75|86.11|0
1646185200000|2022-03-02 01:40:00|89.78|86.14|88.44|84.8|90.07|86.43|88.28|84.64|0
1646185500000|2022-03-02 01:45:00|88.41|84.77|88.67|85.03|89.29|85.65|88.12|84.48|0
1646185800000|2022-03-02 01:50:00|88.64|85|87.6|83.96|88.83|85.19|87.35|83.71|0
1646186100000|2022-03-02 01:55:00|87.57|83.93|88.25|84.61|88.41|84.77|87.47|83.83|0
1646186400000|2022-03-02 02:00:00|88.18|84.54|87.02|83.38|88.25|84.61|86.77|83.13|0
1646186700000|2022-03-02 02:05:00|87.05|83.41|87.4|83.76|87.73|84.09|87.02|83.38|0
1646187000000|2022-03-02 02:10:00|87.5|83.86|87.02|83.38|87.98|84.34|86.76|83.12|0
1646187300000|2022-03-02 02:15:00|87.05|83.41|86.79|83.15|87.08|83.44|85.49|81.85|0
1646187600000|2022-03-02 02:20:00|86.63|82.99|86.76|83.12|87.98|84.34|86.63|82.99|0
1646187900000|2022-03-02 02:25:00|86.82|83.18|87.46|83.82|87.59|83.95|86.63|82.99|0
1646188200000|2022-03-02 02:30:00|87.43|83.79|87.65|84.01|88.07|84.43|86.95|83.31|0
1646188500000|2022-03-02 02:35:00|87.72|84.08|88.04|84.4|88.49|84.85|87.49|83.85|0
1646188800000|2022-03-02 02:40:00|87.97|84.33|86.02|82.38|88.13|84.49|85.8|82.16|0
1646189100000|2022-03-02 02:45:00|85.99|82.35|86.18|82.54|86.88|83.24|85.93|82.29|0
1646189400000|2022-03-02 02:50:00|86.4|82.76|86.94|83.3|87.13|83.49|86.37|82.73|0
1646189700000|2022-03-02 02:55:00|87.01|83.37|87.9|84.26|88.19|84.55|86.69|83.05|0
1646190000000|2022-03-02 03:00:00|87.87|84.23|88.94|85.3|89.13|85.49|87.87|84.23|0
1646190300000|2022-03-02 03:05:00|88.97|85.33|88.8|85.16|89.07|85.43|88.48|84.84|0
1646190600000|2022-03-02 03:10:00|88.77|85.13|89.58|85.94|89.78|86.14|88.48|84.84|0
1646190900000|2022-03-02 03:15:00|89.52|85.88|88.96|85.32|89.65|86.01|88.7|85.06|0
1646191200000|2022-03-02 03:20:00|89|85.36|88.15|84.51|89.06|85.42|87.7|84.06|0
1646191500000|2022-03-02 03:25:00|88.22|84.58|87.57|83.93|88.41|84.77|87.41|83.77|0
1646191800000|2022-03-02 03:30:00|87.63|83.99|87.63|83.99|87.99|84.35|87.38|83.74|0
1646192100000|2022-03-02 03:35:00|87.73|84.09|87.86|84.22|88.02|84.38|86.93|83.29|0
1646192400000|2022-03-02 03:40:00|87.82|84.18|87.47|83.83|87.89|84.25|87.4|83.76|0
1646192700000|2022-03-02 03:45:00|87.5|83.86|88.53|84.89|88.76|85.12|87.34|83.7|0
1646193000000|2022-03-02 03:50:00|88.47|84.83|88.53|84.89|88.79|85.15|88.37|84.73|0
1646193300000|2022-03-02 03:55:00|88.66|85.02|88.66|85.02|88.85|85.21|88.53|84.89|0
1646193600000|2022-03-02 04:00:00|88.85|85.21|87.57|83.93|88.92|85.28|87.31|83.67|0
1646193900000|2022-03-02 04:05:00|87.53|83.89|87.02|83.38|87.53|83.89|86.47|82.83|0
1646194200000|2022-03-02 04:10:00|87.05|83.41|87.05|83.41|87.5|83.86|86.89|83.25|0
1646194500000|2022-03-02 04:15:00|87.24|83.6|87.72|84.08|88.01|84.37|87.24|83.6|0
1646194800000|2022-03-02 04:20:00|87.82|84.18|87.11|83.47|87.82|84.18|87.11|83.47|0
1646195100000|2022-03-02 04:25:00|87.07|83.43|87.23|83.59|87.3|83.66|86.88|83.24|0
1646195400000|2022-03-02 04:30:00|87.3|83.66|87.3|83.66|87.62|83.98|87.11|83.47|0
1646195700000|2022-03-02 04:35:00|87.17|83.53|87.75|84.11|88.1|84.46|87.04|83.4|0
1646196000000|2022-03-02 04:40:00|87.81|84.17|87.62|83.98|88.01|84.37|87.62|83.98|0
1646196300000|2022-03-02 04:45:00|87.68|84.04|87.94|84.3|88.07|84.43|87.55|83.91|0
1646196600000|2022-03-02 04:50:00|87.97|84.33|88.58|84.94|88.98|85.34|87.97|84.33|0
1646196900000|2022-03-02 04:55:00|88.55|84.91|88.97|85.33|89.04|85.4|88.45|84.81|0
1646197200000|2022-03-02 05:00:00|89|85.36|88.68|85.04|89|85.36|88.48|84.84|0
1646197500000|2022-03-02 05:05:00|88.81|85.17|88.84|85.2|89.1|85.46|88.58|84.94|0
1646197800000|2022-03-02 05:10:00|88.91|85.27|88.71|85.07|89.04|85.4|88.64|85|0
1646198100000|2022-03-02 05:15:00|88.74|85.1|90.28|86.64|90.61|86.97|88.48|84.84|0
1646198400000|2022-03-02 05:20:00|90.21|86.57|89.49|85.85|90.21|86.57|89.49|85.85|0
1646198700000|2022-03-02 05:25:00|89.45|85.81|90.21|86.57|90.28|86.64|89.45|85.81|0
1646199000000|2022-03-02 05:30:00|90.14|86.5|89.94|86.3|90.67|87.03|89.84|86.2|0
1646199300000|2022-03-02 05:35:00|89.98|86.34|89.97|86.33|90.14|86.5|89.65|86.01|0
1646199600000|2022-03-02 05:40:00|90.01|86.37|89.42|85.78|90.24|86.6|89.19|85.55|0
1646199900000|2022-03-02 05:45:00|89.45|85.81|89.55|85.91|90.01|86.37|89.38|85.74|0
1646200200000|2022-03-02 05:50:00|89.61|85.97|90.03|86.39|90.2|86.56|89.48|85.84|0
1646200500000|2022-03-02 05:55:00|90|86.36|88.95|85.31|90.1|86.46|88.95|85.31|0
1646200800000|2022-03-02 06:00:00|89.05|85.41|88.17|84.53|89.41|85.77|88.17|84.53|0
1646201100000|2022-03-02 06:05:00|88.24|84.6|88.49|84.85|88.98|85.34|88.24|84.6|0
1646201400000|2022-03-02 06:10:00|88.56|84.92|88.62|84.98|89.21|85.57|88.23|84.59|0
1646201700000|2022-03-02 06:15:00|88.65|85.01|89.08|85.44|89.5|85.86|88.43|84.79|0
1646202000000|2022-03-02 06:20:00|89.14|85.5|87.45|83.81|89.17|85.53|87.45|83.81|0
1646202300000|2022-03-02 06:25:00|87.52|83.88|87.48|83.84|87.87|84.23|87.29|83.65|0
1646202600000|2022-03-02 06:30:00|87.42|83.78|87.93|84.29|88|84.36|87.42|83.78|0
1646202900000|2022-03-02 06:35:00|87.97|84.33|87.71|84.07|88.13|84.49|87.38|83.74|0
1646203200000|2022-03-02 06:40:00|87.84|84.2|87.32|83.68|87.87|84.23|86.81|83.17|0
1646203500000|2022-03-02 06:45:00|87.29|83.65|86.48|82.84|87.35|83.71|86.29|82.65|0
1646203800000|2022-03-02 06:50:00|86.55|82.91|85.65|82.01|86.83|83.19|85.37|81.73|0
1646204100000|2022-03-02 06:55:00|85.56|81.92|85.24|81.6|85.65|82.01|84.39|80.75|0
1646204400000|2022-03-02 07:00:00|85.27|81.63|82.3|78.66|85.84|82.2|82.15|78.51|0
1646204700000|2022-03-02 07:05:00|82.33|78.69|83.09|79.45|84.77|81.13|82.05|78.41|0
1646205000000|2022-03-02 07:10:00|83.21|79.57|82.17|78.53|84.14|80.5|82.17|78.53|0
1646205300000|2022-03-02 07:15:00|82.1|78.46|81.19|77.55|82.99|79.35|80.95|77.31|0
1646205600000|2022-03-02 07:20:00|81.22|77.58|81.34|77.7|82.04|78.4|80.76|77.12|0
1646205900000|2022-03-02 07:25:00|81.37|77.73|82.68|79.04|83.02|79.38|81.19|77.55|0
1646206200000|2022-03-02 07:30:00|82.62|78.98|84.7|81.06|84.79|81.15|82.62|78.98|0
1646206500000|2022-03-02 07:35:00|84.57|80.93|84.26|80.62|84.7|81.06|83.7|80.06|0
1646206800000|2022-03-02 07:40:00|84.6|80.96|84.38|80.74|84.6|80.96|83.7|80.06|0
1646207100000|2022-03-02 07:45:00|84.51|80.87|84.38|80.74|84.85|81.21|83.02|79.38|0
1646207400000|2022-03-02 07:50:00|84.25|80.61|83.57|79.93|84.75|81.11|82.43|78.79|0
1646207700000|2022-03-02 07:55:00|83.51|79.87|84.44|80.8|84.59|80.95|83.14|79.5|0
1646208000000|2022-03-02 08:00:00|85.03|81.39|84.94|81.3|86.58|82.94|84.5|80.86|0
1646208300000|2022-03-02 08:05:00|85.05|81.93|82.75|79.63|85.05|81.93|82.22|79.1|0
1646208600000|2022-03-02 08:10:00|82.78|79.66|85.02|81.9|85.68|82.56|82.62|79.5|0
1646208900000|2022-03-02 08:15:00|85.05|81.93|88.04|84.92|88.04|84.92|84.83|81.71|0
1646209200000|2022-03-02 08:20:00|87.91|84.79|88.83|85.71|88.96|85.84|85.56|82.44|0
1646209500000|2022-03-02 08:25:00|89.09|85.97|87.79|84.67|89.09|85.97|87.79|84.67|0
1646209800000|2022-03-02 08:30:00|87.85|84.73|87.82|84.7|88.63|85.51|87.34|84.22|0
1646210100000|2022-03-02 08:35:00|87.92|84.8|87.34|84.22|88.57|85.45|86.5|83.38|0
1646210400000|2022-03-02 08:40:00|87.5|84.38|85.48|82.36|88.11|84.99|85.2|82.08|0
1646210700000|2022-03-02 08:45:00|85.51|82.39|85.35|82.23|86.15|83.03|84.54|81.42|0
1646211000000|2022-03-02 08:50:00|85.42|82.3|83.94|80.82|86.24|83.12|83.6|80.48|0
1646211300000|2022-03-02 08:55:00|83.91|80.79|83.94|80.82|84.66|81.54|83.34|80.22|0
1646211600000|2022-03-02 09:00:00|84.03|80.91|85.38|82.26|85.54|82.42|82.66|79.54|0
1646211900000|2022-03-02 09:05:00|85.29|82.17|87.76|84.64|87.89|84.77|85.29|82.17|0
1646212200000|2022-03-02 09:10:00|87.73|84.61|88.76|85.64|89.44|86.32|87.73|84.61|0
1646212500000|2022-03-02 09:15:00|88.92|85.8|88.95|85.83|89.7|86.58|88.72|85.6|0
1646212800000|2022-03-02 09:20:00|88.85|85.73|86.17|83.05|89.01|85.89|85.94|82.82|0
1646213100000|2022-03-02 09:25:00|86.13|83.01|86.9|83.78|86.9|83.78|85.59|82.47|0
1646213400000|2022-03-02 09:30:00|87.06|83.94|91.38|88.26|93.99|90.87|86.29|83.17|0
1646213700000|2022-03-02 09:35:00|90.99|87.87|91.38|88.26|91.95|88.83|89.9|86.78|0
1646214000000|2022-03-02 09:40:00|91.31|88.19|92.08|88.96|92.34|89.22|91.22|88.1|0
1646214300000|2022-03-02 09:45:00|91.81|88.69|93.98|90.86|95.53|92.41|90.54|87.42|0
1646214600000|2022-03-02 09:50:00|94.12|91|93.44|90.32|95.17|92.05|92.83|89.71|0
1646214900000|2022-03-02 09:55:00|93.34|90.22|91.93|88.81|93.78|90.66|91.86|88.74|0
1646215200000|2022-03-02 10:00:00|91.96|88.84|90.96|87.84|92.13|89.01|90.96|87.84|0
1646215500000|2022-03-02 10:05:00|91.02|87.9|91.72|88.6|91.72|88.6|90.62|87.5|0
1646215800000|2022-03-02 10:10:00|91.69|88.57|91.99|88.87|92.16|89.04|91.02|87.9|0
1646216100000|2022-03-02 10:15:00|92.02|88.9|93.23|90.11|94.25|91.13|91.92|88.8|0
1646216400000|2022-03-02 10:20:00|93.2|90.08|93|89.88|93.54|90.42|92.69|89.57|0
1646216700000|2022-03-02 10:25:00|92.93|89.81|92.35|89.23|93.33|90.21|92.08|88.96|0
1646217000000|2022-03-02 10:30:00|92.39|89.27|91.58|88.46|92.39|89.27|91.11|87.99|0
1646217300000|2022-03-02 10:35:00|91.55|88.43|91.74|88.62|92.12|89|90.85|87.73|0
1646217600000|2022-03-02 10:40:00|91.78|88.66|91.51|88.39|92.65|89.53|90.88|87.76|0
1646217900000|2022-03-02 10:45:00|91.41|88.29|90.34|87.22|91.81|88.69|90.28|87.16|0
1646218200000|2022-03-02 10:50:00|90.44|87.32|89.72|86.6|90.58|87.46|89.22|86.1|0
1646218500000|2022-03-02 10:55:00|89.78|86.66|90.51|87.39|90.71|87.59|89.78|86.66|0
1646218800000|2022-03-02 11:00:00|90.54|87.42|90.07|86.95|91.04|87.92|89.98|86.86|0
1646219100000|2022-03-02 11:05:00|89.91|86.79|90.64|87.52|91.04|87.92|89.25|86.13|0
1646219400000|2022-03-02 11:10:00|90.67|87.55|91.2|88.08|91.73|88.61|90.37|87.25|0
1646219700000|2022-03-02 11:15:00|91.27|88.15|90.2|87.08|91.27|88.15|89.77|86.65|0
1646220000000|2022-03-02 11:20:00|90.3|87.18|90.46|87.34|90.53|87.41|89.74|86.62|0
1646220300000|2022-03-02 11:25:00|90.53|87.41|92.23|89.11|92.5|89.38|90.23|87.11|0
1646220600000|2022-03-02 11:30:00|92.2|89.08|92.67|89.55|93.51|90.39|91.79|88.67|0
1646220900000|2022-03-02 11:35:00|92.94|89.82|92.06|88.94|93.24|90.12|91.93|88.81|0
1646221200000|2022-03-02 11:40:00|92.03|88.91|91.56|88.44|92.23|89.11|90.76|87.64|0
1646221500000|2022-03-02 11:45:00|91.76|88.64|91.25|88.13|92.16|89.04|91.15|88.03|0
1646221800000|2022-03-02 11:50:00|91.15|88.03|91.55|88.43|91.89|88.77|90.75|87.63|0
1646222100000|2022-03-02 11:55:00|91.62|88.5|91.58|88.46|91.99|88.87|91.45|88.33|0
1646222400000|2022-03-02 12:00:00|91.69|88.57|91.95|88.83|92.15|89.03|90.82|87.7|0
1646222700000|2022-03-02 12:05:00|92.05|88.93|91.41|88.29|92.22|89.1|91.25|88.13|0
1646223000000|2022-03-02 12:10:00|91.55|88.43|92.92|89.8|93.09|89.97|91.55|88.43|0
1646223300000|2022-03-02 12:15:00|92.99|89.87|92.15|89.03|93.57|90.45|92.05|88.93|0
1646223600000|2022-03-02 12:20:00|92.08|88.96|91.14|88.02|92.08|88.96|90.28|87.16|0
1646223900000|2022-03-02 12:25:00|91.08|87.96|90.54|87.42|91.28|88.16|90.24|87.12|0
1646224200000|2022-03-02 12:30:00|90.61|87.49|88.63|85.51|90.91|87.79|88.34|85.22|0
1646224500000|2022-03-02 12:35:00|88.79|85.67|89.22|86.1|89.42|86.3|88.79|85.67|0
1646224800000|2022-03-02 12:40:00|89.19|86.07|88.73|85.61|89.81|86.69|88.63|85.51|0
1646225100000|2022-03-02 12:45:00|88.69|85.57|88.99|85.87|89.22|86.1|88.56|85.44|0
1646225400000|2022-03-02 12:50:00|89.15|86.03|89.97|86.85|90.14|87.02|89.05|85.93|0
1646225700000|2022-03-02 12:55:00|90.04|86.92|90.6|87.48|90.6|87.48|89.94|86.82|0
1646226000000|2022-03-02 13:00:00|90.63|87.51|90|86.88|90.67|87.55|89.54|86.42|0
1646226300000|2022-03-02 13:05:00|89.97|86.85|89.14|86.02|90.33|87.21|88.62|85.5|0
1646226600000|2022-03-02 13:10:00|89.21|86.09|87.8|84.68|89.41|86.29|87.48|84.36|0
1646226900000|2022-03-02 13:15:00|87.87|84.75|87.22|84.1|88.1|84.98|87|83.88|0
1646227200000|2022-03-02 13:20:00|87.38|84.26|88.03|84.91|88.26|85.14|87.35|84.23|0
1646227500000|2022-03-02 13:25:00|88.09|84.97|88.61|85.49|88.81|85.69|87.9|84.78|0
1646227800000|2022-03-02 13:30:00|88.78|85.66|86.41|83.29|89.86|86.74|86.35|83.23|0
1646228100000|2022-03-02 13:35:00|86.54|83.42|86.28|83.16|86.86|83.74|85.77|82.65|0
1646228400000|2022-03-02 13:40:00|86.35|83.23|86.09|82.97|86.35|83.23|85.58|82.46|0
1646228700000|2022-03-02 13:45:00|86.02|82.9|85.83|82.71|86.66|83.54|84.94|81.82|0
1646229000000|2022-03-02 13:50:00|86.02|82.9|87.05|83.93|87.24|84.12|86.02|82.9|0
1646229300000|2022-03-02 13:55:00|86.98|83.86|87.95|84.83|87.98|84.86|85.54|82.42|0
1646229600000|2022-03-02 14:00:00|87.85|84.73|88.07|84.95|88.63|85.51|87.66|84.54|0
1646229900000|2022-03-02 14:05:00|88.11|84.99|88.69|85.57|88.89|85.77|88.11|84.99|0
1646230200000|2022-03-02 14:10:00|88.89|85.77|88.5|85.38|89.09|85.97|88.17|85.05|0
1646230500000|2022-03-02 14:15:00|88.56|85.44|89.48|86.36|89.81|86.69|87.85|84.73|0
1646230800000|2022-03-02 14:20:00|89.41|86.29|89.61|86.49|89.74|86.62|89.15|86.03|0
1646231100000|2022-03-02 14:25:00|89.54|86.42|90.49|87.37|90.76|87.64|89.08|85.96|0
1646231400000|2022-03-02 14:30:00|90.4|87.28|89.67|86.55|91.39|88.27|89.21|86.09|0
1646231700000|2022-03-02 14:35:00|89.47|86.35|91.27|88.15|91.93|88.81|89.41|86.29|0
1646232000000|2022-03-02 14:40:00|91.2|88.08|93.56|90.44|94.42|91.3|91.07|87.95|0
1646232300000|2022-03-02 14:45:00|93.73|90.61|93.89|90.77|97.09|93.97|92.92|89.8|0
1646232600000|2022-03-02 14:50:00|93.96|90.84|93.37|90.25|94.57|91.45|93|89.88|0
1646232900000|2022-03-02 14:55:00|93.68|90.56|93.72|90.6|94.64|91.52|90.72|87.6|0
1646233200000|2022-03-02 15:00:00|93.75|90.63|95.94|92.82|95.98|92.86|93.52|90.4|0
1646233500000|2022-03-02 15:05:00|95.7|92.58|89.11|85.99|96.19|93.07|88.39|85.27|0
1646233800000|2022-03-02 15:10:00|89.37|86.25|89.5|86.38|91.15|88.03|85.51|82.39|0
1646234100000|2022-03-02 15:15:00|89.17|86.05|90.48|87.36|90.82|87.7|88.97|85.85|0
1646234400000|2022-03-02 15:20:00|90.42|87.3|90.81|87.69|92.55|89.43|90.42|87.3|0
1646234700000|2022-03-02 15:25:00|91.01|87.89|96.43|93.31|97.97|94.85|89.23|86.11|0
1646235000000|2022-03-02 15:30:00|96.02|92.9|94.9|91.78|101.67|98.55|93.4|90.28|0
1646235300000|2022-03-02 15:35:00|94.76|91.64|97.95|94.83|99.42|96.3|94.35|91.23|0
1646235600000|2022-03-02 15:40:00|98.3|95.18|96.9|93.78|98.79|95.67|96.14|93.02|0
1646235900000|2022-03-02 15:45:00|96.76|93.64|97.52|94.4|97.87|94.75|94.69|91.57|0
1646236200000|2022-03-02 15:50:00|97.49|94.37|93.53|90.41|98.15|95.03|93.4|90.28|0
1646236500000|2022-03-02 15:55:00|93.6|90.48|95.96|92.84|96.82|93.7|93.53|90.41|0
1646236800000|2022-03-02 16:00:00|96.2|93.08|100.77|97.65|101.55|98.43|94.07|90.95|0
1646237100000|2022-03-02 16:05:00|100.98|97.86|99.03|95.91|103.4|100.28|99.03|95.91|0
1646237400000|2022-03-02 16:10:00|99.1|95.98|102.34|99.22|102.34|99.22|98.35|95.23|0
1646237700000|2022-03-02 16:15:00|102.19|99.07|101.32|98.2|102.92|99.8|100.96|97.84|0
1646238000000|2022-03-02 16:20:00|101.54|98.42|100.6|97.48|101.9|98.78|99.46|96.34|0
1646238300000|2022-03-02 16:25:00|100.68|97.56|102.13|99.01|103.72|100.6|100.68|97.56|0
1646238600000|2022-03-02 16:30:00|102.21|99.09|105.42|102.3|106.83|103.71|102.21|99.09|0
1646238900000|2022-03-02 16:35:00|105.27|102.15|103.8|100.68|105.57|102.45|102.78|99.66|0
1646239200000|2022-03-02 16:40:00|103.73|100.61|100.98|97.86|104.83|101.71|100.98|97.86|0
1646239500000|2022-03-02 16:45:00|101.15|98.03|101.51|98.39|103.29|100.17|101.01|97.89|0
1646239800000|2022-03-02 16:50:00|101.48|98.36|101.84|98.72|102.99|99.87|101.19|98.07|0
1646240100000|2022-03-02 16:55:00|101.76|98.64|103.43|100.31|103.57|100.45|101.62|98.5|0
1646240400000|2022-03-02 17:00:00|103.28|100.16|103.5|100.38|104.3|101.18|102.56|99.44|0
1646240700000|2022-03-02 17:05:00|103.43|100.31|103.86|100.74|104.16|101.04|101.62|98.5|0
1646241000000|2022-03-02 17:10:00|104.01|100.89|104.81|101.69|105.85|102.73|103.86|100.74|0
1646241300000|2022-03-02 17:15:00|104.85|101.73|104.89|101.77|105.66|102.54|104.15|101.03|0
1646241600000|2022-03-02 17:20:00|104.74|101.62|103.53|100.41|105.14|102.02|103.35|100.23|0
1646241900000|2022-03-02 17:25:00|103.35|100.23|105.45|102.33|105.74|102.62|101.85|98.73|0
1646242200000|2022-03-02 17:30:00|105.59|102.47|106.48|103.36|106.7|103.58|105.15|102.03|0
1646242500000|2022-03-02 17:35:00|106.37|103.25|106.74|103.62|107.3|104.18|105.55|102.43|0
1646242800000|2022-03-02 17:40:00|106.77|103.65|106.73|103.61|107.15|104.03|105.66|102.54|0
1646243100000|2022-03-02 17:45:00|106.85|103.73|106.55|103.43|107.22|104.1|105.88|102.76|0
1646243400000|2022-03-02 17:50:00|106.62|103.5|105.25|102.13|106.62|103.5|103.45|100.33|0
1646243700000|2022-03-02 17:55:00|105.29|102.17|105.28|102.16|105.39|102.27|104.11|100.99|0
1646244000000|2022-03-02 18:00:00|105.36|102.24|107.89|104.77|107.89|104.77|105.36|102.24|0
1646244300000|2022-03-02 18:05:00|107.74|104.62|108.26|105.14|108.64|105.52|107.74|104.62|0
1646244600000|2022-03-02 18:10:00|108.19|105.07|108.3|105.18|109.95|106.83|106.54|103.42|0
1646244900000|2022-03-02 18:15:00|108.38|105.26|107.4|104.28|108.53|105.41|107.17|104.05|0
1646245200000|2022-03-02 18:20:00|107.47|104.35|106.83|103.71|108.22|105.1|106.83|103.71|0
1646245500000|2022-03-02 18:25:00|106.72|103.6|107.21|104.09|107.88|104.76|106.72|103.6|0
1646245800000|2022-03-02 18:30:00|107.54|104.42|108.97|105.85|109.66|106.54|107.54|104.42|0
1646246100000|2022-03-02 18:35:00|109.09|105.97|109.43|106.31|109.5|106.38|108.37|105.25|0
1646246400000|2022-03-02 18:40:00|109.31|106.19|108.59|105.47|109.31|106.19|107.39|104.27|0
1646246700000|2022-03-02 18:45:00|108.82|105.7|106.72|103.6|108.82|105.7|106.42|103.3|0
1646247000000|2022-03-02 18:50:00|106.94|103.82|108.29|105.17|108.29|105.17|106.79|103.67|0
1646247300000|2022-03-02 18:55:00|108.21|105.09|107.98|104.86|108.81|105.69|107.23|104.11|0
1646247600000|2022-03-02 19:00:00|107.91|104.79|109.15|106.03|109.19|106.07|107.08|103.96|0
1646247900000|2022-03-02 19:05:00|109.11|105.99|109.11|105.99|109.87|106.75|108.58|105.46|0
1646248200000|2022-03-02 19:10:00|108.92|105.8|108.84|105.72|109.87|106.75|108.73|105.61|0
1646248500000|2022-03-02 19:15:00|108.92|105.8|109.03|105.91|109.26|106.14|108.35|105.23|0
1646248800000|2022-03-02 19:20:00|109.18|106.06|107.19|104.07|109.87|106.75|107|103.88|0
1646249100000|2022-03-02 19:25:00|107.23|104.11|107|103.88|107.45|104.33|105.37|102.25|0
1646249400000|2022-03-02 19:30:00|106.85|103.73|106.85|103.73|107.03|103.91|105.66|102.54|0
1646249700000|2022-03-02 19:35:00|106.92|103.8|107.48|104.36|107.9|104.78|106.85|103.73|0
1646250000000|2022-03-02 19:40:00|107.52|104.4|108.95|105.83|109.02|105.9|107.52|104.4|0
1646250300000|2022-03-02 19:45:00|109.02|105.9|107.89|104.77|109.02|105.9|107.07|103.95|0
1646250600000|2022-03-02 19:50:00|107.97|104.85|105.73|102.61|109.25|106.13|105.58|102.46|0
1646250900000|2022-03-02 19:55:00|105.87|102.75|105.58|102.46|106.84|103.72|104.62|101.5|0
1646251200000|2022-03-02 20:00:00|105.65|102.53|108.04|104.92|108.52|105.4|105.28|102.16|0
1646251500000|2022-03-02 20:05:00|107.58|104.46|106.98|103.86|108.45|105.33|106.54|103.42|0
1646251800000|2022-03-02 20:10:00|107.06|103.94|105.79|102.67|107.66|104.54|105.13|102.01|0
1646252100000|2022-03-02 20:15:00|105.64|102.52|106.68|103.56|106.76|103.64|104.72|101.6|0
1646252400000|2022-03-02 20:20:00|106.38|103.26|106.53|103.41|107.31|104.19|105.05|101.93|0
1646252700000|2022-03-02 20:25:00|106.83|103.71|109.07|105.95|109.23|106.11|106.2|103.08|0
1646253000000|2022-03-02 20:30:00|108.81|105.69|109.83|106.71|110.36|107.24|108.47|105.35|0
1646253300000|2022-03-02 20:35:00|109.9|106.78|109|105.88|110.36|107.24|109|105.88|0
1646253600000|2022-03-02 20:40:00|108.84|105.72|108.8|105.68|109.83|106.71|108.09|104.97|0
1646253900000|2022-03-02 20:45:00|108.99|105.87|110.13|107.01|110.58|107.46|108.77|105.65|0
1646254200000|2022-03-02 20:50:00|110.05|106.93|109.52|106.4|110.74|107.62|108.61|105.49|0
1646254500000|2022-03-02 20:55:00|109.44|106.32|105.93|102.81|109.44|106.32|105.63|102.51|0
1646254800000|2022-03-02 21:00:00|105.78|102.66|106.07|102.95|106.59|103.47|105.34|102.22|0
1646255100000|2022-03-02 21:05:00|106|102.88|105.48|102.36|106|102.88|105.26|102.14|0
1646255400000|2022-03-02 21:10:00|105.55|102.43|105.26|102.14|105.81|102.69|104.89|101.77|0
1646255700000|2022-03-02 21:15:00|105.3|101.66|105.81|102.17|105.96|102.32|105.3|101.66|0
1646256000000|2022-03-02 21:20:00|105.74|102.1|105|101.36|105.99|102.35|104.78|101.14|0
1646256300000|2022-03-02 21:25:00|104.96|101.32|104.78|101.14|105.29|101.65|104.7|101.06|0
1646256600000|2022-03-02 21:30:00|104.81|101.17|104.44|100.8|104.85|101.21|104.12|100.48|0
1646256900000|2022-03-02 21:35:00|104.52|100.88|104.19|100.55|104.63|100.99|103.82|100.18|0
1646257200000|2022-03-02 21:40:00|104.12|100.48|103.86|100.22|104.26|100.62|103.82|100.18|0
1646257500000|2022-03-02 21:45:00|103.9|100.26|103.1|99.46|103.9|100.26|103.1|99.46|0
1646257800000|2022-03-02 21:50:00|103.13|99.49|104.11|100.47|104.26|100.62|103.13|99.49|0
1646258100000|2022-03-02 21:55:00|104.04|100.4|104.02|100.38|104.33|100.69|104.02|100.38|0
1646258400000|2022-03-02 22:00:00|104.11|100.47|103.94|100.3|104.11|100.47|103.9|100.26|0
1646258700000|2022-03-02 22:05:00|103.91|100.27|103.84|100.2|103.91|100.27|103.84|100.2|0
1646259000000|2022-03-02 22:10:00|103.92|100.28|103.88|100.24|103.93|100.29|103.79|100.15|0
1646259300000|2022-03-02 22:15:00|103.89|100.25|104|100.36|104.03|100.39|103.88|100.24|0
1646259600000|2022-03-02 22:20:00|103.98|100.34|104.03|100.39|104.03|100.39|103.98|100.34|0
1646259900000|2022-03-02 22:25:00|104.06|100.42|104.12|100.48|104.17|100.53|103.99|100.35|0
1646260200000|2022-03-02 22:30:00|104.06|100.42|104.31|100.67|104.31|100.67|104.01|100.37|0
1646260500000|2022-03-02 22:35:00|104.36|100.72|104.36|100.72|104.42|100.78|104.26|100.62|0
1646260800000|2022-03-02 22:40:00|104.37|100.73|104.03|100.39|104.37|100.73|104.03|100.39|0
1646261100000|2022-03-02 22:45:00|103.69|100.05|103.6|99.96|103.71|100.07|103.06|99.42|0
1646261400000|2022-03-02 22:50:00|103.55|99.91|103.54|99.9|103.68|100.04|103.48|99.84|0
1646261700000|2022-03-02 22:55:00|103.53|99.89|103.83|100.19|103.86|100.22|103.53|99.89|0
1646262000000|2022-03-02 23:00:00|104.2|100.56|104.09|100.45|104.78|101.14|103.25|99.61|0
1646262300000|2022-03-02 23:05:00|104.16|100.52|104.63|100.99|104.89|101.25|104.09|100.45|0
1646262600000|2022-03-02 23:10:00|104.52|100.88|104.74|101.1|104.81|101.17|104.12|100.48|0
1646262900000|2022-03-02 23:15:00|104.67|101.03|104.63|100.99|104.81|101.17|104.45|100.81|0
1646263200000|2022-03-02 23:20:00|104.55|100.91|104.3|100.66|104.74|101.1|104.08|100.44|0
1646263500000|2022-03-02 23:25:00|104.33|100.69|104.18|100.54|104.33|100.69|103.97|100.33|0
1646263800000|2022-03-02 23:30:00|104.22|100.58|104.59|100.95|104.88|101.24|103.97|100.33|0
1646264100000|2022-03-02 23:35:00|104.62|100.98|103.89|100.25|104.62|100.98|103.85|100.21|0
1646264400000|2022-03-02 23:40:00|103.85|100.21|103.42|99.78|103.93|100.29|103.42|99.78|0
1646264700000|2022-03-02 23:45:00|103.49|99.85|104.18|100.54|104.29|100.65|103.49|99.85|0
1646265000000|2022-03-02 23:50:00|104.22|100.58|104.58|100.94|104.65|101.01|104.18|100.54|0
1646265300000|2022-03-02 23:55:00|104.61|100.97|104.47|100.83|104.72|101.08|104.39|100.75|0
1646265600000|2022-03-03 00:00:00|104.65|101.01|104.54|100.9|105.16|101.52|104.43|100.79|0
1646265900000|2022-03-03 00:05:00|104.61|100.97|104.5|100.86|104.87|101.23|104.06|100.42|0
1646266200000|2022-03-03 00:10:00|104.43|100.79|104.75|101.11|105.01|101.37|104.43|100.79|0
1646266500000|2022-03-03 00:15:00|104.68|101.04|104.24|100.6|104.79|101.15|103.99|100.35|0
1646266800000|2022-03-03 00:20:00|104.35|100.71|104.57|100.93|104.86|101.22|104.35|100.71|0
1646267100000|2022-03-03 00:25:00|104.49|100.85|104.42|100.78|104.6|100.96|104.13|100.49|0
1646267400000|2022-03-03 00:30:00|104.35|100.71|104.42|100.78|104.64|101|104.2|100.56|0
1646267700000|2022-03-03 00:35:00|104.45|100.81|104.49|100.85|104.78|101.14|104.38|100.74|0
1646268000000|2022-03-03 00:40:00|104.42|100.78|103.83|100.19|104.49|100.85|103.83|100.19|0
1646268300000|2022-03-03 00:45:00|103.76|100.12|104.3|100.66|104.34|100.7|103.76|100.12|0
1646268600000|2022-03-03 00:50:00|104.27|100.63|104.56|100.92|104.7|101.06|104.26|100.62|0
1646268900000|2022-03-03 00:55:00|104.52|100.88|104.59|100.95|104.7|101.06|104.48|100.84|0
1646269200000|2022-03-03 01:00:00|104.56|100.92|105.51|101.87|105.51|101.87|104.41|100.77|0
1646269500000|2022-03-03 01:05:00|105.58|101.94|104.55|100.91|105.73|102.09|104.55|100.91|0
1646269800000|2022-03-03 01:10:00|104.62|100.98|104.48|100.84|104.7|101.06|104.11|100.47|0
1646270100000|2022-03-03 01:15:00|104.55|100.91|104.99|101.35|105.28|101.64|104.48|100.84|0
1646270400000|2022-03-03 01:20:00|104.91|101.27|104.73|101.09|105.1|101.46|104.58|100.94|0
1646270700000|2022-03-03 01:25:00|104.69|101.05|104.4|100.76|105.09|101.45|104.33|100.69|0
1646271000000|2022-03-03 01:30:00|104.51|100.87|104.21|100.57|104.8|101.16|103.96|100.32|0
1646271300000|2022-03-03 01:35:00|104.18|100.54|103.37|99.73|104.91|101.27|103.37|99.73|0
1646271600000|2022-03-03 01:40:00|103.41|99.77|104.03|100.39|104.1|100.46|103.3|99.66|0
1646271900000|2022-03-03 01:45:00|103.95|100.31|103.99|100.35|104.54|100.9|103.88|100.24|0
1646272200000|2022-03-03 01:50:00|104.1|100.46|103.15|99.51|104.17|100.53|103.08|99.44|0
1646272500000|2022-03-03 01:55:00|103.19|99.55|103.08|99.44|103.37|99.73|103.08|99.44|0
1646272800000|2022-03-03 02:00:00|103.15|99.51|103.15|99.51|103.69|100.05|103.08|99.44|0
1646273100000|2022-03-03 02:05:00|103.08|99.44|103.4|99.76|103.55|99.91|103.08|99.44|0
1646273400000|2022-03-03 02:10:00|103.36|99.72|103.8|100.16|103.94|100.3|103.22|99.58|0
1646273700000|2022-03-03 02:15:00|103.73|100.09|104.09|100.45|104.27|100.63|103.65|100.01|0
1646274000000|2022-03-03 02:20:00|104.12|100.48|104.56|100.92|104.93|101.29|104.09|100.45|0
1646274300000|2022-03-03 02:25:00|104.6|100.96|105.14|101.5|105.14|101.5|104.52|100.88|0
1646274600000|2022-03-03 02:30:00|105.11|101.47|105.4|101.76|105.4|101.76|104.74|101.1|0
1646274900000|2022-03-03 02:35:00|105.47|101.83|105.36|101.72|105.7|102.06|105.25|101.61|0
1646275200000|2022-03-03 02:40:00|105.4|101.76|106.28|102.64|106.36|102.72|105.25|101.61|0
1646275500000|2022-03-03 02:45:00|106.36|102.72|106.28|102.64|106.65|103.01|106.24|102.6|0
1646275800000|2022-03-03 02:50:00|106.36|102.72|105.95|102.31|106.39|102.75|105.91|102.27|0
1646276100000|2022-03-03 02:55:00|105.98|102.34|106.5|102.86|107.02|103.38|105.98|102.34|0
1646276400000|2022-03-03 03:00:00|106.61|102.97|106.87|103.23|107.61|103.97|106.35|102.71|0
1646276700000|2022-03-03 03:05:00|106.79|103.15|106.57|102.93|106.87|103.23|106.53|102.89|0
1646277000000|2022-03-03 03:10:00|106.53|102.89|106.46|102.82|106.68|103.04|106.16|102.52|0
1646277300000|2022-03-03 03:15:00|106.49|102.85|106.27|102.63|106.49|102.85|106.27|102.63|0
1646277600000|2022-03-03 03:20:00|106.34|102.7|106.49|102.85|106.49|102.85|106.27|102.63|0
1646277900000|2022-03-03 03:25:00|106.56|102.92|106.19|102.55|106.64|103|106.19|102.55|0
1646278200000|2022-03-03 03:30:00|106.23|102.59|106.19|102.55|106.41|102.77|105.9|102.26|0
1646278500000|2022-03-03 03:35:00|106.23|102.59|106.26|102.62|106.41|102.77|106.12|102.48|0
1646278800000|2022-03-03 03:40:00|106.22|102.58|106.59|102.95|106.63|102.99|106.22|102.58|0
1646279100000|2022-03-03 03:45:00|106.48|102.84|106.93|103.29|107.15|103.51|106.48|102.84|0
1646279400000|2022-03-03 03:50:00|107.08|103.44|106.92|103.28|107.22|103.58|106.55|102.91|0
1646279700000|2022-03-03 03:55:00|106.96|103.32|106.92|103.28|107.15|103.51|106.85|103.21|0
1646280000000|2022-03-03 04:00:00|106.85|103.21|106.92|103.28|107.07|103.43|106.7|103.06|0
1646280300000|2022-03-03 04:05:00|106.88|103.24|106.7|103.06|107.03|103.39|106.33|102.69|0
1646280600000|2022-03-03 04:10:00|106.62|102.98|106.77|103.13|106.92|103.28|106.62|102.98|0
1646280900000|2022-03-03 04:15:00|106.69|103.05|106.62|102.98|106.84|103.2|106.58|102.94|0
1646281200000|2022-03-03 04:20:00|106.58|102.94|106.77|103.13|106.91|103.27|106.58|102.94|0
1646281500000|2022-03-03 04:25:00|106.8|103.16|107.28|103.64|107.28|103.64|106.76|103.12|0
1646281800000|2022-03-03 04:30:00|107.21|103.57|106.61|102.97|107.25|103.61|106.61|102.97|0
1646282100000|2022-03-03 04:35:00|106.54|102.9|106.91|103.27|107.02|103.38|106.46|102.82|0
1646282400000|2022-03-03 04:40:00|106.94|103.3|107.06|103.42|107.2|103.56|106.87|103.23|0
1646282700000|2022-03-03 04:45:00|107.13|103.49|106.76|103.12|107.13|103.49|106.61|102.97|0
1646283000000|2022-03-03 04:50:00|106.68|103.04|106.83|103.19|106.9|103.26|106.68|103.04|0
1646283300000|2022-03-03 04:55:00|106.75|103.11|106.53|102.89|106.94|103.3|106.46|102.82|0
1646283600000|2022-03-03 05:00:00|106.38|102.74|106.71|103.07|106.71|103.07|105.86|102.22|0
1646283900000|2022-03-03 05:05:00|106.79|103.15|107.79|104.15|107.79|104.15|106.68|103.04|0
1646284200000|2022-03-03 05:10:00|107.68|104.04|108.01|104.37|108.39|104.75|107.68|104.04|0
1646284500000|2022-03-03 05:15:00|107.94|104.3|107.56|103.92|108.09|104.45|107.41|103.77|0
1646284800000|2022-03-03 05:20:00|107.49|103.85|107.12|103.48|107.56|103.92|106.78|103.14|0
1646285100000|2022-03-03 05:25:00|107.04|103.4|106.89|103.25|107.11|103.47|106.74|103.1|0
1646285400000|2022-03-03 05:30:00|106.96|103.32|107.37|103.73|107.56|103.92|106.96|103.32|0
1646285700000|2022-03-03 05:35:00|107.41|103.77|108.3|104.66|108.38|104.74|107.26|103.62|0
1646286000000|2022-03-03 05:40:00|108.23|104.59|108.3|104.66|108.45|104.81|108.08|104.44|0
1646286300000|2022-03-03 05:45:00|108.23|104.59|108|104.36|108.6|104.96|108|104.36|0
1646286600000|2022-03-03 05:50:00|107.93|104.29|108.22|104.58|108.22|104.58|107.74|104.1|0
1646286900000|2022-03-03 05:55:00|108.19|104.55|107.96|104.32|108.45|104.81|107.77|104.13|0
1646287200000|2022-03-03 06:00:00|107.7|104.06|109.42|105.78|109.54|105.9|107.62|103.98|0
1646287500000|2022-03-03 06:05:00|109.46|105.82|108.44|104.8|109.5|105.86|108.29|104.65|0
1646287800000|2022-03-03 06:10:00|108.4|104.76|109.19|105.55|109.19|105.55|108.4|104.76|0
1646288100000|2022-03-03 06:15:00|109.16|105.52|109|105.36|109.46|105.82|108.67|105.03|0
1646288400000|2022-03-03 06:20:00|109.04|105.4|108.74|105.1|109.12|105.48|108.44|104.8|0
1646288700000|2022-03-03 06:25:00|108.89|105.25|107.8|104.16|108.89|105.25|107.8|104.16|0
1646289000000|2022-03-03 06:30:00|107.76|104.12|108.06|104.42|108.1|104.46|107.31|103.67|0
1646289300000|2022-03-03 06:35:00|108.02|104.38|108.13|104.49|108.21|104.57|107.87|104.23|0
1646289600000|2022-03-03 06:40:00|108.06|104.42|107.87|104.23|108.21|104.57|107.61|103.97|0
1646289900000|2022-03-03 06:45:00|107.83|104.19|107.76|104.12|107.98|104.34|107.53|103.89|0
1646290200000|2022-03-03 06:50:00|107.72|104.08|108.28|104.64|108.73|105.09|107.72|104.08|0
1646290500000|2022-03-03 06:55:00|108.35|104.71|109.21|105.57|109.48|105.84|108.09|104.45|0
1646290800000|2022-03-03 07:00:00|109.06|105.42|108.05|104.41|109.44|105.8|107.94|104.3|0
1646291100000|2022-03-03 07:05:00|108.01|104.37|107.41|103.77|108.08|104.44|107.11|103.47|0
1646291400000|2022-03-03 07:10:00|107.56|103.92|107.78|104.14|107.9|104.26|107.41|103.77|0
1646291700000|2022-03-03 07:15:00|107.9|104.26|108.12|104.48|108.27|104.63|107.22|103.58|0
1646292000000|2022-03-03 07:20:00|108.15|104.51|109.02|105.38|109.09|105.45|108.15|104.51|0
1646292300000|2022-03-03 07:25:00|109.05|105.41|107.44|103.8|109.17|105.53|107.44|103.8|0
1646292600000|2022-03-03 07:30:00|107.37|103.73|106.18|102.54|107.37|103.73|106.14|102.5|0
1646292900000|2022-03-03 07:35:00|106.1|102.46|105.84|102.2|106.25|102.61|105.81|102.17|0
1646293200000|2022-03-03 07:40:00|105.88|102.24|105.44|101.8|105.95|102.31|104.7|101.06|0
1646293500000|2022-03-03 07:45:00|105.36|101.72|105.43|101.79|105.58|101.94|104.66|101.02|0
1646293800000|2022-03-03 07:50:00|105.54|101.9|105.87|102.23|105.87|102.23|104.77|101.13|0
1646294100000|2022-03-03 07:55:00|105.8|102.16|105.83|102.19|105.87|102.23|104.99|101.35|0
1646294400000|2022-03-03 08:00:00|105.8|102.16|106.5|102.86|106.83|103.19|104.4|100.76|0
1646294700000|2022-03-03 08:05:00|106.61|102.97|107.13|104.01|107.8|104.68|106.16|102.97|0
1646295000000|2022-03-03 08:10:00|107.2|104.08|107.8|104.68|107.87|104.75|106.46|103.34|0
1646295300000|2022-03-03 08:15:00|107.76|104.64|108.36|105.24|108.93|105.81|107.69|104.57|0
1646295600000|2022-03-03 08:20:00|108.44|105.32|108.51|105.39|108.7|105.58|107.61|104.49|0
1646295900000|2022-03-03 08:25:00|108.59|105.47|107.12|104|108.59|105.47|107.09|103.97|0
1646296200000|2022-03-03 08:30:00|106.97|103.85|105.53|102.41|107.05|103.93|105.3|102.18|0
1646296500000|2022-03-03 08:35:00|105.41|102.29|105.56|102.44|106.04|102.92|100.87|97.75|0
1646296800000|2022-03-03 08:40:00|105.71|102.59|103.9|100.78|106.63|103.51|103.79|100.67|0
1646297100000|2022-03-03 08:45:00|103.94|100.82|104.04|100.92|104.3|101.18|103.79|100.67|0
1646297400000|2022-03-03 08:50:00|104.08|100.96|104.32|101.2|105.07|101.95|103.74|100.62|0
1646297700000|2022-03-03 08:55:00|104.25|101.13|105.05|101.93|105.05|101.93|103.45|100.33|0
1646298000000|2022-03-03 09:00:00|104.91|101.79|105.16|102.04|105.64|102.52|104.72|101.6|0
1646298300000|2022-03-03 09:05:00|105.09|101.97|103.81|100.69|105.53|102.41|103.81|100.69|0
1646298600000|2022-03-03 09:10:00|103.88|100.76|104.97|101.85|105.53|102.41|103.33|100.21|0
1646298900000|2022-03-03 09:15:00|105.2|102.08|105.34|102.22|106.3|103.18|104.35|101.23|0
1646299200000|2022-03-03 09:20:00|105.3|102.18|104.2|101.08|105.74|102.62|103.55|100.43|0
1646299500000|2022-03-03 09:25:00|104.09|100.97|104.02|100.9|105.34|102.22|104.02|100.9|0
1646299800000|2022-03-03 09:30:00|104.05|100.93|104.56|101.44|104.68|101.56|103.65|100.53|0
1646300100000|2022-03-03 09:35:00|104.53|101.41|104.34|101.22|104.82|101.7|103.72|100.6|0
1646300400000|2022-03-03 09:40:00|104.6|101.48|105.07|101.95|105.48|102.36|104.53|101.41|0
1646300700000|2022-03-03 09:45:00|105.04|101.92|105.73|102.61|106.1|102.98|105|101.88|0
1646301000000|2022-03-03 09:50:00|105.85|102.73|105.07|101.95|106.51|103.39|104.89|101.77|0
1646301300000|2022-03-03 09:55:00|105.03|101.91|105.14|102.02|106.06|102.94|104.41|101.29|0
1646301600000|2022-03-03 10:00:00|105.11|101.99|104.63|101.51|105.77|102.65|104.55|101.43|0
1646301900000|2022-03-03 10:05:00|104.59|101.47|104.22|101.1|105.54|102.42|104.22|101.1|0
1646302200000|2022-03-03 10:10:00|104.26|101.14|104.29|101.17|104.77|101.65|104.08|100.96|0
1646302500000|2022-03-03 10:15:00|104.33|101.21|103.13|100.01|104.66|101.54|103.05|99.93|0
1646302800000|2022-03-03 10:20:00|103.2|100.08|103.13|100.01|103.78|100.66|102.91|99.79|0
1646303100000|2022-03-03 10:25:00|103.05|99.93|103.34|100.22|103.71|100.59|103.05|99.93|0
1646303400000|2022-03-03 10:30:00|103.38|100.26|103.7|100.58|103.99|100.87|102.98|99.86|0
1646303700000|2022-03-03 10:35:00|103.81|100.69|103.92|100.8|103.99|100.87|103.48|100.36|0
1646304000000|2022-03-03 10:40:00|103.99|100.87|104.06|100.94|104.43|101.31|103.7|100.58|0
1646304300000|2022-03-03 10:45:00|104.14|101.02|104.72|101.6|104.79|101.67|103.66|100.54|0
1646304600000|2022-03-03 10:50:00|104.76|101.64|104.21|101.09|104.94|101.82|103.99|100.87|0
1646304900000|2022-03-03 10:55:00|104.28|101.16|104.28|101.16|104.53|101.41|103.77|100.65|0
1646305200000|2022-03-03 11:00:00|104.35|101.23|104.09|100.97|104.46|101.34|103.4|100.28|0
1646305500000|2022-03-03 11:05:00|104.13|101.01|104.13|101.01|104.42|101.3|103.11|99.99|0
1646305800000|2022-03-03 11:10:00|104.05|100.93|105|101.88|105.08|101.96|103.87|100.75|0
1646306100000|2022-03-03 11:15:00|105.37|102.25|104.64|101.52|105.59|102.47|104.49|101.37|0
1646306400000|2022-03-03 11:20:00|104.67|101.55|105.37|102.25|105.63|102.51|104.42|101.3|0
1646306700000|2022-03-03 11:25:00|105.44|102.32|105.96|102.84|106.03|102.91|105.26|102.14|0
1646307000000|2022-03-03 11:30:00|105.88|102.76|105.51|102.39|106.47|103.35|105.51|102.39|0
1646307300000|2022-03-03 11:35:00|105.44|102.32|104.19|101.07|105.44|102.32|104.04|100.92|0
1646307600000|2022-03-03 11:40:00|104.26|101.14|103.97|100.85|104.26|101.14|103.68|100.56|0
1646307900000|2022-03-03 11:45:00|103.75|100.63|102.95|99.83|103.93|100.81|102.33|99.21|0
1646308200000|2022-03-03 11:50:00|103.02|99.9|103.42|100.3|103.53|100.41|102.52|99.4|0
1646308500000|2022-03-03 11:55:00|103.46|100.34|103.31|100.19|103.67|100.55|103.24|100.12|0
1646308800000|2022-03-03 12:00:00|103.38|100.26|104.36|101.24|104.55|101.43|103.31|100.19|0
1646309100000|2022-03-03 12:05:00|104.33|101.21|105.17|102.05|105.24|102.12|104.18|101.06|0
1646309400000|2022-03-03 12:10:00|105.13|102.01|105.09|101.97|105.28|102.16|104.72|101.6|0
1646309700000|2022-03-03 12:15:00|105.13|102.01|105.36|102.24|106.03|102.91|104.19|101.07|0
1646310000000|2022-03-03 12:20:00|105.43|102.31|105.36|102.24|105.65|102.53|104.99|101.87|0
1646310300000|2022-03-03 12:25:00|105.43|102.31|105.72|102.6|106.5|103.38|105.36|102.24|0
1646310600000|2022-03-03 12:30:00|105.8|102.68|105.91|102.79|106.24|103.12|105.21|102.09|0
1646310900000|2022-03-03 12:35:00|105.8|102.68|105.72|102.6|106.27|103.15|105.65|102.53|0
1646311200000|2022-03-03 12:40:00|105.65|102.53|105.57|102.45|106.02|102.9|105.31|102.19|0
1646311500000|2022-03-03 12:45:00|105.42|102.3|105.13|102.01|105.5|102.38|104.69|101.57|0
1646311800000|2022-03-03 12:50:00|105.2|102.08|105.01|101.89|105.6|102.48|104.83|101.71|0
1646312100000|2022-03-03 12:55:00|105.05|101.93|104.9|101.78|105.86|102.74|104.46|101.34|0
1646312400000|2022-03-03 13:00:00|105.12|102|105.93|102.81|106.01|102.89|104.98|101.86|0
1646312700000|2022-03-03 13:05:00|106.01|102.89|107.87|104.75|108.02|104.9|105.71|102.59|0
1646313000000|2022-03-03 13:10:00|107.83|104.71|108.84|105.72|108.99|105.87|107.57|104.45|0
1646313300000|2022-03-03 13:15:00|108.77|105.65|108.69|105.57|110.41|107.29|106.97|103.85|0
1646313600000|2022-03-03 13:20:00|108.65|105.53|109.75|106.63|109.82|106.7|108.58|105.46|0
1646313900000|2022-03-03 13:25:00|109.79|106.67|109.1|105.98|110.43|107.31|109.03|105.91|0
1646314200000|2022-03-03 13:30:00|109.14|106.02|109.33|106.21|109.75|106.63|108.65|105.53|0
1646314500000|2022-03-03 13:35:00|109.37|106.25|109.59|106.47|110.05|106.93|108.99|105.87|0
1646314800000|2022-03-03 13:40:00|109.63|106.51|111|107.88|111|107.88|109.14|106.02|0
1646315100000|2022-03-03 13:45:00|110.96|107.84|110.27|107.15|110.96|107.84|109.97|106.85|0
1646315400000|2022-03-03 13:50:00|110.04|106.92|110.57|107.45|111.11|107.99|109.21|106.09|0
1646315700000|2022-03-03 13:55:00|110.5|107.38|114.19|111.07|114.35|111.23|110.5|107.38|0
1646316000000|2022-03-03 14:00:00|114.27|111.15|117.55|114.43|121.62|118.5|114.04|110.92|0
1646316300000|2022-03-03 14:05:00|117.16|114.04|115.88|112.76|117.54|114.42|115.76|112.64|0
1646316600000|2022-03-03 14:10:00|116|112.88|117.14|114.02|117.22|114.1|115.37|112.25|0
1646316900000|2022-03-03 14:15:00|116.74|113.62|116.03|112.91|117.14|114.02|115.79|112.67|0
1646317200000|2022-03-03 14:20:00|116.19|113.07|114.7|111.58|116.19|113.07|114.62|111.5|0
1646317500000|2022-03-03 14:25:00|114.62|111.5|114.15|111.03|115.32|112.2|114.15|111.03|0
1646317800000|2022-03-03 14:30:00|114.46|111.34|113.69|110.57|115.67|112.55|113.54|110.42|0
1646318100000|2022-03-03 14:35:00|113.85|110.73|113.54|110.42|113.85|110.73|111.84|108.72|0
1646318400000|2022-03-03 14:40:00|113.38|110.26|114.23|111.11|115.01|111.89|112.69|109.57|0
1646318700000|2022-03-03 14:45:00|114.27|111.15|111.61|108.49|116.9|113.78|111.15|108.03|0
1646319000000|2022-03-03 14:50:00|111.76|108.64|111.23|108.11|113.07|109.95|110.46|107.34|0
1646319300000|2022-03-03 14:55:00|111.3|108.18|112.49|109.37|113.45|110.33|110.69|107.57|0
1646319600000|2022-03-03 15:00:00|112.53|109.41|111.76|108.64|114.46|111.34|111.61|108.49|0
1646319900000|2022-03-03 15:05:00|111.37|108.25|110.57|107.45|111.83|108.71|109.55|106.43|0
1646320200000|2022-03-03 15:10:00|110.53|107.41|110.3|107.18|111.52|108.4|109.17|106.05|0
1646320500000|2022-03-03 15:15:00|110.53|107.41|108.64|105.52|110.53|107.41|107.6|104.48|0
1646320800000|2022-03-03 15:20:00|108.72|105.6|105.5|102.38|109.52|106.4|104.77|101.65|0
1646321100000|2022-03-03 15:25:00|105.28|102.16|107.2|104.08|107.57|104.45|104.26|101.14|0
1646321400000|2022-03-03 15:30:00|107.13|104.01|106.24|103.12|108.32|105.2|106.02|102.9|0
1646321700000|2022-03-03 15:35:00|106.02|102.9|104.81|101.69|106.98|103.86|103.53|100.41|0
1646322000000|2022-03-03 15:40:00|104.88|101.76|103.51|100.39|105.83|102.71|103.29|100.17|0
1646322300000|2022-03-03 15:45:00|103.65|100.53|104.19|101.07|104.52|101.4|102.93|99.81|0
1646322600000|2022-03-03 15:50:00|104.08|100.96|100.63|97.51|104.47|101.35|100.49|97.37|0
1646322900000|2022-03-03 15:55:00|100.78|97.66|99.08|95.96|101.06|97.94|99.08|95.96|0
1646323200000|2022-03-03 16:00:00|99.22|96.1|100.06|96.94|100.42|97.3|99.15|96.03|0
1646323500000|2022-03-03 16:05:00|100.14|97.02|100.06|96.94|100.77|97.65|98.31|95.19|0
1646323800000|2022-03-03 16:10:00|100.13|97.01|97.54|94.42|100.13|97.01|97.47|94.35|0
1646324100000|2022-03-03 16:15:00|97.4|94.28|97|93.88|98.93|95.81|96.29|93.17|0
1646324400000|2022-03-03 16:20:00|98.11|94.99|100.33|97.21|100.4|97.28|98.11|94.99|0
1646324700000|2022-03-03 16:25:00|100.26|97.14|101.22|98.1|103.43|100.31|99.9|96.78|0
1646325000000|2022-03-03 16:30:00|101.01|97.89|101.58|98.46|101.72|98.6|100.44|97.32|0
1646325300000|2022-03-03 16:35:00|101.61|98.49|100.5|97.38|101.61|98.49|99.09|95.97|0
1646325600000|2022-03-03 16:40:00|100.57|97.45|102.51|99.39|103.23|100.11|100.01|96.89|0
1646325900000|2022-03-03 16:45:00|102.36|99.24|101.43|98.31|102.72|99.6|100.93|97.81|0
1646326200000|2022-03-03 16:50:00|101.5|98.38|101.93|98.81|102.65|99.53|100.71|97.59|0
1646326500000|2022-03-03 16:55:00|101.71|98.59|102.5|99.38|104.02|100.9|99.37|96.25|0
1646326800000|2022-03-03 17:00:00|102.43|99.31|103.29|100.17|103.44|100.32|101.85|98.73|0
1646327100000|2022-03-03 17:05:00|103.37|100.25|104.31|101.19|104.31|101.19|102.21|99.09|0
1646327400000|2022-03-03 17:10:00|104.38|101.26|103.28|100.16|105.26|102.14|103.21|100.09|0
1646327700000|2022-03-03 17:15:00|103.5|100.38|103.28|100.16|104.23|101.11|102.63|99.51|0
1646328000000|2022-03-03 17:20:00|103.31|100.19|101.62|98.5|103.31|100.19|101.54|98.42|0
1646328300000|2022-03-03 17:25:00|101.69|98.57|99.4|96.28|101.9|98.78|98.84|95.72|0
1646328600000|2022-03-03 17:30:00|99.47|96.35|107.88|104.76|109.39|106.27|99.08|95.96|0
1646328900000|2022-03-03 17:35:00|107.47|104.35|103.85|100.73|108.31|105.19|103.26|100.14|0
1646329200000|2022-03-03 17:40:00|103.55|100.43|104.84|101.72|104.84|101.72|101.95|98.83|0
1646329500000|2022-03-03 17:45:00|104.69|101.57|104.87|101.75|105.91|102.79|102.83|99.71|0
1646329800000|2022-03-03 17:50:00|104.47|101.35|104.5|101.38|105.09|101.97|103.26|100.14|0
1646330100000|2022-03-03 17:55:00|104.21|101.09|105.39|102.27|106.05|102.93|103.85|100.73|0
1646330400000|2022-03-03 18:00:00|105.27|102.15|106.05|102.93|106.65|103.53|104.14|101.02|0
1646330700000|2022-03-03 18:05:00|105.98|102.86|105.46|102.34|107.47|104.35|104.79|101.67|0
1646331000000|2022-03-03 18:10:00|105.42|102.3|106.57|103.45|106.79|103.67|104.72|101.6|0
1646331300000|2022-03-03 18:15:00|106.64|103.52|108.21|105.09|108.66|105.54|106.64|103.52|0
1646331600000|2022-03-03 18:20:00|107.84|104.72|107.91|104.79|108.51|105.39|107.27|104.15|0
1646331900000|2022-03-03 18:25:00|107.98|104.86|108.36|105.24|108.66|105.54|107.16|104.04|0
1646332200000|2022-03-03 18:30:00|108.24|105.12|105.08|101.96|108.24|105.12|104.34|101.22|0
1646332500000|2022-03-03 18:35:00|105.37|102.25|105.45|102.33|106.34|103.22|105.11|101.99|0
1646332800000|2022-03-03 18:40:00|105.33|102.21|105.15|102.03|105.82|102.7|103.97|100.85|0
1646333100000|2022-03-03 18:45:00|105.07|101.95|105.63|102.51|106.11|102.99|104.05|100.93|0
1646333400000|2022-03-03 18:50:00|105.74|102.62|106.18|103.06|107|103.88|105.74|102.62|0
1646333700000|2022-03-03 18:55:00|106.26|103.14|104.48|101.36|106.85|103.73|104.33|101.21|0
1646334000000|2022-03-03 19:00:00|104.66|101.54|104.77|101.65|106.18|103.06|104.33|101.21|0
1646334300000|2022-03-03 19:05:00|104.55|101.43|104.29|101.17|105.44|102.32|104.03|100.91|0
1646334600000|2022-03-03 19:10:00|104.25|101.13|107.9|104.78|108.31|105.19|103.37|100.25|0
1646334900000|2022-03-03 19:15:00|107.75|104.63|107.29|104.17|108.23|105.11|107.07|103.95|0
1646335200000|2022-03-03 19:20:00|106.81|103.69|105.87|102.75|107.22|104.1|105.5|102.38|0
1646335500000|2022-03-03 19:25:00|105.84|102.72|106.69|103.57|106.99|103.87|105.8|102.68|0
1646335800000|2022-03-03 19:30:00|106.62|103.5|105.46|102.34|106.62|103.5|105.13|102.01|0
1646336100000|2022-03-03 19:35:00|105.72|102.6|104.46|101.34|105.87|102.75|104.32|101.2|0
1646336400000|2022-03-03 19:40:00|104.61|101.49|102.49|99.37|105.2|102.08|102.05|98.93|0
1646336700000|2022-03-03 19:45:00|102.74|99.62|100.18|97.06|102.74|99.62|100.11|96.99|0
1646337000000|2022-03-03 19:50:00|100.25|97.13|99.43|96.31|100.68|97.56|96.03|92.91|0
1646337300000|2022-03-03 19:55:00|99.5|96.38|99.64|96.52|100.03|96.91|98.86|95.74|0
1646337600000|2022-03-03 20:00:00|99.43|96.31|96.54|93.42|99.43|96.31|96.37|93.25|0
1646337900000|2022-03-03 20:05:00|96.68|93.56|96.26|93.14|98.26|95.14|95.5|92.38|0
1646338200000|2022-03-03 20:10:00|96.33|93.21|96.89|93.77|97.17|94.05|95.91|92.79|0
1646338500000|2022-03-03 20:15:00|96.82|93.7|98.5|95.38|99.07|95.95|96.54|93.42|0
1646338800000|2022-03-03 20:20:00|98.15|95.03|97.65|94.53|99|95.88|96.85|93.73|0
1646339100000|2022-03-03 20:25:00|97.83|94.71|99.66|96.54|99.8|96.68|96.32|93.2|0
1646339400000|2022-03-03 20:30:00|99.59|96.47|97.86|94.74|99.59|96.47|96.28|93.16|0
1646339700000|2022-03-03 20:35:00|97.79|94.67|98.91|95.79|98.91|95.79|96.47|93.35|0
1646340000000|2022-03-03 20:40:00|98.77|95.65|95.98|92.86|98.77|95.65|95.98|92.86|0
1646340300000|2022-03-03 20:45:00|95.91|92.79|96.67|93.55|96.95|93.83|94.95|91.83|0
1646340600000|2022-03-03 20:50:00|96.81|93.69|98.48|95.36|99.19|96.07|95.36|92.24|0
1646340900000|2022-03-03 20:55:00|98.56|95.44|99.97|96.85|99.97|96.85|97.36|94.24|0
1646341200000|2022-03-03 21:00:00|99.68|96.56|99.13|96.01|101.04|97.92|99.12|96|0
1646341500000|2022-03-03 21:05:00|99.38|96.26|99.66|96.54|99.73|96.61|98.88|95.76|0
1646341800000|2022-03-03 21:10:00|99.59|96.47|99.87|96.75|100.3|97.18|99.59|96.47|0
1646342100000|2022-03-03 21:15:00|100.13|96.49|100.2|96.56|100.27|96.63|99.64|96|0
1646342400000|2022-03-03 21:20:00|100.17|96.53|99.77|96.13|100.17|96.53|99.56|95.92|0
1646342700000|2022-03-03 21:25:00|99.85|96.21|100.06|96.42|100.06|96.42|99.42|95.78|0
1646343000000|2022-03-03 21:30:00|99.99|96.35|99.63|95.99|100.09|96.45|99.42|95.78|0
1646343300000|2022-03-03 21:35:00|99.59|95.95|98.99|95.35|99.98|96.34|98.95|95.31|0
1646343600000|2022-03-03 21:40:00|99.06|95.42|99.2|95.56|99.34|95.7|98.95|95.31|0
1646343900000|2022-03-03 21:45:00|99.13|95.49|99.69|96.05|99.69|96.05|98.92|95.28|0
1646344200000|2022-03-03 21:50:00|99.62|95.98|100.37|96.73|100.48|96.84|99.59|95.95|0
1646344500000|2022-03-03 21:55:00|100.33|96.69|100.37|96.73|100.51|96.87|100.22|96.58|0
1646344800000|2022-03-03 22:00:00|100.41|96.77|100.31|96.67|100.43|96.79|100.31|96.67|0
1646345100000|2022-03-03 22:05:00|100.3|96.66|100.37|96.73|100.41|96.77|100.3|96.66|0
1646345400000|2022-03-03 22:10:00|100.36|96.72|100.45|96.81|100.51|96.87|100.35|96.71|0
1646345700000|2022-03-03 22:15:00|100.48|96.84|100.44|96.8|100.48|96.84|100.44|96.8|0
1646346000000|2022-03-03 22:20:00|100.45|96.81|100.78|97.14|100.78|97.14|100.44|96.8|0
1646346300000|2022-03-03 22:25:00|100.83|97.19|100.77|97.13|100.83|97.19|100.61|96.97|0
1646346600000|2022-03-03 22:30:00|100.78|97.14|100.71|97.07|100.83|97.19|100.71|97.07|0
1646346900000|2022-03-03 22:35:00|100.7|97.06|100.55|96.91|100.71|97.07|100.55|96.91|0
1646347200000|2022-03-03 22:40:00|100.54|96.9|100.57|96.93|100.61|96.97|100.54|96.9|0
1646347500000|2022-03-03 22:45:00|100.59|96.95|100.56|96.92|100.61|96.97|100.55|96.91|0
1646347800000|2022-03-03 22:50:00|100.55|96.91|100.48|96.84|100.57|96.93|100.48|96.84|0
1646348100000|2022-03-03 22:55:00|100.45|96.81|100.69|97.05|100.69|97.05|100.45|96.81|0
1646348400000|2022-03-03 23:00:00|100.99|97.35|100.41|96.77|101.06|97.42|100.17|96.53|0
1646348700000|2022-03-03 23:05:00|100.45|96.81|100.34|96.7|100.56|96.92|99.81|96.17|0
1646349000000|2022-03-03 23:10:00|100.41|96.77|100.98|97.34|101.09|97.45|100.09|96.45|0
1646349300000|2022-03-03 23:15:00|100.95|97.31|101.16|97.52|101.38|97.74|100.88|97.24|0
1646349600000|2022-03-03 23:20:00|101.27|97.63|100.48|96.84|101.3|97.66|100.48|96.84|0
1646349900000|2022-03-03 23:25:00|100.51|96.87|100.87|97.23|100.94|97.3|100.3|96.66|0
1646350200000|2022-03-03 23:30:00|100.98|97.34|101.8|98.16|101.95|98.31|100.94|97.3|0
1646350500000|2022-03-03 23:35:00|101.87|98.23|102.23|98.59|102.38|98.74|101.87|98.23|0
1646350800000|2022-03-03 23:40:00|102.27|98.63|102.09|98.45|102.3|98.66|101.94|98.3|0
1646351100000|2022-03-03 23:45:00|102.16|98.52|101.98|98.34|102.45|98.81|101.87|98.23|0
1646351400000|2022-03-03 23:50:00|101.94|98.3|102.23|98.59|102.41|98.77|101.87|98.23|0
1646351700000|2022-03-03 23:55:00|102.16|98.52|102.23|98.59|102.73|99.09|102.16|98.52|0
1646352000000|2022-03-04 00:00:00|102.3|98.66|102.73|99.09|102.88|99.24|101.87|98.23|0
1646352300000|2022-03-04 00:05:00|102.51|98.87|98.51|94.87|102.51|98.87|98.23|94.59|0
1646352600000|2022-03-04 00:10:00|97.99|94.35|97.39|93.75|98.69|95.05|95.45|91.81|0
1646352900000|2022-03-04 00:15:00|97.25|93.61|95.03|91.39|97.28|93.64|94.9|91.26|0
1646353200000|2022-03-04 00:20:00|95|91.36|91.71|88.07|95.41|91.77|90.98|87.34|0
1646353500000|2022-03-04 00:25:00|91.48|87.84|91.34|87.7|93.22|89.58|91.34|87.7|0
1646353800000|2022-03-04 00:30:00|91.21|87.57|88.54|84.9|92.01|88.37|88.34|84.7|0
1646354100000|2022-03-04 00:35:00|88.63|84.99|84.67|79.91|90.34|86.7|84.52|79.76|0
1646354400000|2022-03-04 00:40:00|84.58|79.82|83.39|78.63|85.05|80.29|82.25|77.49|0
1646354700000|2022-03-04 00:45:00|83.42|78.66|90.22|85.46|90.47|85.71|82.34|77.58|0
1646355000000|2022-03-04 00:50:00|90.67|85.91|88.48|83.72|91|86.24|88.48|83.72|0
1646355300000|2022-03-04 00:55:00|88.38|83.62|87.17|82.41|88.73|83.97|84.61|79.85|0
1646355600000|2022-03-04 01:00:00|87.2|82.44|91.88|87.12|91.88|87.12|85.19|80.43|0
1646355900000|2022-03-04 01:05:00|91.84|87.08|86.32|81.56|92.43|87.67|85.57|80.81|0
1646356200000|2022-03-04 01:10:00|86.76|82|89.11|84.35|89.11|84.35|84.51|79.75|0
1646356500000|2022-03-04 01:15:00|88.53|83.77|89.49|84.73|89.88|85.12|87.13|82.37|0
1646356800000|2022-03-04 01:20:00|89.43|84.67|91.61|86.85|92.34|87.58|87.53|82.77|0
1646357100000|2022-03-04 01:25:00|91.48|86.72|90.1|85.34|91.48|86.72|88.74|83.98|0
1646357400000|2022-03-04 01:30:00|90.23|85.47|92.07|87.31|92.11|87.35|89.13|84.37|0
1646357700000|2022-03-04 01:35:00|92.47|87.71|92.2|87.44|94.11|89.35|91.61|86.85|0
1646358000000|2022-03-04 01:40:00|92.27|87.51|92.47|87.71|92.9|88.14|90.98|86.22|0
1646358300000|2022-03-04 01:45:00|92.53|87.77|94.31|89.55|94.68|89.92|91.61|86.85|0
1646358600000|2022-03-04 01:50:00|94.34|89.58|96.3|91.54|97.99|93.23|94.34|89.58|0
1646358900000|2022-03-04 01:55:00|96.61|91.85|95.72|90.96|97.13|92.37|95.66|90.9|0
1646359200000|2022-03-04 02:00:00|96.03|91.27|93.39|88.63|96.37|91.61|92.53|87.77|0
1646359500000|2022-03-04 02:05:00|93.53|88.77|94.1|89.34|94.8|90.04|93.19|88.43|0
1646359800000|2022-03-04 02:10:00|94.13|89.37|95.38|90.62|96.09|91.33|93.86|89.1|0
1646360100000|2022-03-04 02:15:00|95.34|90.58|93.72|88.96|95.92|91.16|93.59|88.83|0
1646360400000|2022-03-04 02:20:00|93.99|89.23|94.09|89.33|94.73|89.97|93.49|88.73|0
1646360700000|2022-03-04 02:25:00|94.19|89.43|93.02|88.26|94.23|89.47|92.72|87.96|0
1646361000000|2022-03-04 02:30:00|93.05|88.29|94.19|89.43|94.49|89.73|93.05|88.29|0
1646361300000|2022-03-04 02:35:00|94.22|89.46|96.26|91.5|96.77|92.01|93.75|88.99|0
1646361600000|2022-03-04 02:40:00|96.19|91.43|95.2|90.44|96.36|91.6|94.86|90.1|0
1646361900000|2022-03-04 02:45:00|95.23|90.47|94.08|89.32|95.23|90.47|93.68|88.92|0
1646362200000|2022-03-04 02:50:00|93.91|89.15|92.51|87.75|94.15|89.39|91.19|86.43|0
1646362500000|2022-03-04 02:55:00|92.58|87.82|92.57|87.81|93.37|88.61|91.58|86.82|0
1646362800000|2022-03-04 03:00:00|92.54|87.78|93.27|88.51|94.38|89.62|92.54|87.78|0
1646363100000|2022-03-04 03:05:00|93.17|88.41|92.58|88.94|93.17|89.27|91.65|87.25|0
1646363400000|2022-03-04 03:10:00|92.54|88.9|92.47|88.83|92.78|89.14|91.08|87.44|0
1646363700000|2022-03-04 03:15:00|92.27|88.63|90.82|87.18|92.67|89.03|90.82|87.18|0
1646364000000|2022-03-04 03:20:00|90.88|87.24|92.07|88.43|92.17|88.53|90.88|87.24|0
1646364300000|2022-03-04 03:25:00|92.04|88.4|92.07|88.43|92.57|88.93|90.65|87.01|0
1646364600000|2022-03-04 03:30:00|92.14|88.5|92.4|88.76|92.8|89.16|91.67|88.03|0
1646364900000|2022-03-04 03:35:00|92.37|88.73|92.4|88.76|93.2|89.56|91.64|88|0
1646365200000|2022-03-04 03:40:00|92.37|88.73|91.6|87.96|92.37|88.73|91.14|87.5|0
1646365500000|2022-03-04 03:45:00|91.5|87.86|89.95|86.31|91.8|88.16|89.82|86.18|0
1646365800000|2022-03-04 03:50:00|89.89|86.25|90.77|87.13|90.9|87.26|89.59|85.95|0
1646366100000|2022-03-04 03:55:00|90.71|87.07|90.51|86.87|91.2|87.56|90.21|86.57|0
1646366400000|2022-03-04 04:00:00|90.57|86.93|90.28|86.64|90.87|87.23|90.01|86.37|0
1646366700000|2022-03-04 04:05:00|90.37|86.73|91.33|87.69|91.72|88.08|89.75|86.11|0
1646367000000|2022-03-04 04:10:00|91.36|87.72|90.9|87.26|91.56|87.92|90.7|87.06|0
1646367300000|2022-03-04 04:15:00|91|87.36|91.72|88.08|91.85|88.21|90.77|87.13|0
1646367600000|2022-03-04 04:20:00|91.69|88.05|90.6|86.96|91.76|88.12|90.37|86.73|0
1646367900000|2022-03-04 04:25:00|90.66|87.02|90.69|87.05|91.49|87.85|90.37|86.73|0
1646368200000|2022-03-04 04:30:00|90.92|87.28|90.46|86.82|91.32|87.68|89.97|86.33|0
1646368500000|2022-03-04 04:35:00|90.43|86.79|91.52|87.88|91.55|87.91|90.26|86.62|0
1646368800000|2022-03-04 04:40:00|91.48|87.84|91.81|88.17|92.24|88.6|91.48|87.84|0
1646369100000|2022-03-04 04:45:00|91.84|88.2|91.22|87.58|91.84|88.2|90.62|86.98|0
1646369400000|2022-03-04 04:50:00|91.35|87.71|91.74|88.1|91.78|88.14|91.28|87.64|0
1646369700000|2022-03-04 04:55:00|91.68|88.04|92.27|88.63|92.71|89.07|91.61|87.97|0
1646370000000|2022-03-04 05:00:00|92.41|88.77|93.44|89.8|93.44|89.8|92.04|88.4|0
1646370300000|2022-03-04 05:05:00|93.51|89.87|93.51|89.87|93.78|90.14|93.04|89.4|0
1646370600000|2022-03-04 05:10:00|93.54|89.9|94.69|91.05|94.96|91.32|93.54|89.9|0
1646370900000|2022-03-04 05:15:00|94.86|91.22|94.45|90.81|94.89|91.25|94.01|90.37|0
1646371200000|2022-03-04 05:20:00|94.55|90.91|94.41|90.77|94.96|91.32|94.01|90.37|0
1646371500000|2022-03-04 05:25:00|94.45|90.81|94.04|90.4|94.55|90.91|93.9|90.26|0
1646371800000|2022-03-04 05:30:00|93.9|90.26|94.37|90.73|94.58|90.94|93.87|90.23|0
1646372100000|2022-03-04 05:35:00|94.34|90.7|94.27|90.63|94.71|91.07|94.1|90.46|0
1646372400000|2022-03-04 05:40:00|94.24|90.6|93.87|90.23|94.64|91|93.26|89.62|0
1646372700000|2022-03-04 05:45:00|93.83|90.19|93.66|90.02|94.27|90.63|93.12|89.48|0
1646373000000|2022-03-04 05:50:00|93.69|90.05|94.54|90.9|94.71|91.07|93.53|89.89|0
1646373300000|2022-03-04 05:55:00|94.61|90.97|95.59|91.95|95.83|92.19|94.44|90.8|0
1646373600000|2022-03-04 06:00:00|95.49|91.85|96.72|93.08|96.86|93.22|94.94|91.3|0
1646373900000|2022-03-04 06:05:00|96.79|93.15|97.65|94.01|98.73|95.09|96.79|93.15|0
1646374200000|2022-03-04 06:10:00|97.62|93.98|97.3|93.66|97.76|94.12|97.03|93.39|0
1646374500000|2022-03-04 06:15:00|97.37|93.73|97.3|93.66|98.17|94.53|97.09|93.45|0
1646374800000|2022-03-04 06:20:00|97.27|93.63|96.75|93.11|97.3|93.66|96.23|92.59|0
1646375100000|2022-03-04 06:25:00|96.88|93.24|97.68|94.04|97.71|94.07|96.82|93.18|0
1646375400000|2022-03-04 06:30:00|97.57|93.93|96.47|93.11|97.68|94.04|96.16|92.52|0
1646375700000|2022-03-04 06:35:00|96.4|93.04|96.4|93.04|97.02|93.66|96.26|92.9|0
1646376000000|2022-03-04 06:40:00|96.43|93.07|96.46|93.1|96.71|93.35|95.64|92.28|0
1646376300000|2022-03-04 06:45:00|96.39|93.03|95.77|92.41|96.39|93.03|95.36|92|0
1646376600000|2022-03-04 06:50:00|95.91|92.55|95.53|92.17|96.12|92.76|95.47|92.11|0
1646376900000|2022-03-04 06:55:00|95.5|92.14|96.32|92.96|96.63|93.27|95.43|92.07|0
1646377200000|2022-03-04 07:00:00|96.25|92.89|97.46|94.1|97.81|94.45|95.77|92.41|0
1646377500000|2022-03-04 07:05:00|97.63|94.27|98.71|95.35|99.69|96.33|97.49|94.13|0
1646377800000|2022-03-04 07:10:00|98.6|95.24|97.21|93.85|98.88|95.52|97.18|93.82|0
1646378100000|2022-03-04 07:15:00|97.07|93.71|95.22|91.86|97.63|94.27|95.18|91.82|0
1646378400000|2022-03-04 07:20:00|95.35|91.99|95.74|92.38|98.88|95.52|92.37|89.01|0
1646378700000|2022-03-04 07:25:00|95.47|92.11|97.24|93.88|97.83|94.47|95.37|92.01|0
1646379000000|2022-03-04 07:30:00|97.2|93.84|96.78|93.42|97.83|94.47|96.78|93.42|0
1646379300000|2022-03-04 07:35:00|96.85|93.49|94.94|91.58|97.75|94.39|94.94|91.58|0
1646379600000|2022-03-04 07:40:00|94.8|91.44|95.14|91.78|95.28|91.92|94.46|91.1|0
1646379900000|2022-03-04 07:45:00|95.25|91.89|95.07|91.71|96.21|92.85|94.94|91.58|0
1646380200000|2022-03-04 07:50:00|95.04|91.68|95.21|91.85|95.41|92.05|94.63|91.27|0
1646380500000|2022-03-04 07:55:00|95.24|91.88|95.21|91.85|96.45|93.09|94.97|91.61|0
1646380800000|2022-03-04 08:00:00|94.9|91.54|93.81|90.45|96.7|93.34|93.81|90.45|0
1646381100000|2022-03-04 08:05:00|93.47|90.59|96.98|94.1|96.98|94.1|93.33|90.45|0
1646381400000|2022-03-04 08:10:00|97.01|94.13|96.74|93.86|98.59|95.71|96.6|93.72|0
1646381700000|2022-03-04 08:15:00|96.81|93.93|95.38|92.5|96.81|93.93|94.83|91.95|0
1646382000000|2022-03-04 08:20:00|95.42|92.54|96.56|93.68|97.93|95.05|95.17|92.29|0
1646382300000|2022-03-04 08:25:00|96.46|93.58|95.1|92.22|96.84|93.96|94.93|92.05|0
1646382600000|2022-03-04 08:30:00|94.96|92.08|92.27|89.39|94.96|92.08|91.86|88.98|0
1646382900000|2022-03-04 08:35:00|92.13|89.25|91.22|88.34|92.67|89.79|90.86|87.98|0
1646383200000|2022-03-04 08:40:00|91.12|88.24|91.21|88.33|91.69|88.81|88.67|85.79|0
1646383500000|2022-03-04 08:45:00|91.45|88.57|91.75|88.87|92.39|89.51|90.75|87.87|0
1646383800000|2022-03-04 08:50:00|91.58|88.7|91.45|88.57|91.88|89|90.18|87.3|0
1646384100000|2022-03-04 08:55:00|91.41|88.53|90.41|87.53|91.68|88.8|90.14|87.26|0
1646384400000|2022-03-04 09:00:00|90.48|87.6|91.6|88.72|92.2|89.32|89.55|86.67|0
1646384700000|2022-03-04 09:05:00|91.63|88.75|90.57|87.69|92.13|89.25|90.5|87.62|0
1646385000000|2022-03-04 09:10:00|90.67|87.79|90.5|87.62|90.97|88.09|90.04|87.16|0
1646385300000|2022-03-04 09:15:00|90.47|87.59|93.18|90.3|93.31|90.43|89.91|87.03|0
1646385600000|2022-03-04 09:20:00|93.11|90.23|91.51|88.63|93.21|90.33|90.59|87.71|0
1646385900000|2022-03-04 09:25:00|91.74|88.86|93.71|90.83|93.71|90.83|90.92|88.04|0
1646386200000|2022-03-04 09:30:00|93.54|90.66|94.18|91.3|95.13|92.25|93.27|90.39|0
1646386500000|2022-03-04 09:35:00|94.35|91.47|91.9|89.02|94.39|91.51|91.9|89.02|0
1646386800000|2022-03-04 09:40:00|91.57|88.69|92.1|89.22|92.63|89.75|90.68|87.8|0
1646387100000|2022-03-04 09:45:00|92.17|89.29|93.02|90.14|94.45|91.57|92.1|89.22|0
1646387400000|2022-03-04 09:50:00|93.06|90.18|92.52|89.64|93.86|90.98|92.52|89.64|0
1646387700000|2022-03-04 09:55:00|92.48|89.6|92.78|89.9|92.95|90.07|91.32|88.44|0
1646388000000|2022-03-04 10:00:00|92.82|89.94|93.35|90.47|93.72|90.84|91.79|88.91|0
1646388300000|2022-03-04 10:05:00|93.25|90.37|92.75|89.87|93.92|91.04|92.71|89.83|0
1646388600000|2022-03-04 10:10:00|92.65|89.77|93.25|90.37|93.79|90.91|92.25|89.37|0
1646388900000|2022-03-04 10:15:00|93.18|90.3|93.75|90.87|94.12|91.24|92.91|90.03|0
1646389200000|2022-03-04 10:20:00|93.68|90.8|94.32|91.44|95.27|92.39|93.25|90.37|0
1646389500000|2022-03-04 10:25:00|94.29|91.41|95.86|92.98|95.86|92.98|93.88|91|0
1646389800000|2022-03-04 10:30:00|95.79|92.91|94.25|91.37|95.82|92.94|94.12|91.24|0
1646390100000|2022-03-04 10:35:00|94.22|91.34|93.74|90.86|94.28|91.4|93.68|90.8|0
1646390400000|2022-03-04 10:40:00|93.81|90.93|93|90.12|94.01|91.13|92.96|90.08|0
1646390700000|2022-03-04 10:45:00|93.03|90.15|93.91|91.03|94.18|91.3|92.26|89.38|0
1646391000000|2022-03-04 10:50:00|93.84|90.96|92.37|89.49|94.18|91.3|92.37|89.49|0
1646391300000|2022-03-04 10:55:00|92.4|89.52|92.26|89.38|93.53|90.65|91.97|89.09|0
1646391600000|2022-03-04 11:00:00|92.33|89.45|92.79|89.91|92.9|90.02|91.5|88.62|0
1646391900000|2022-03-04 11:05:00|92.73|89.85|93.5|90.62|93.7|90.82|92.13|89.25|0
1646392200000|2022-03-04 11:10:00|93.33|90.45|91.83|88.95|93.53|90.65|91.69|88.81|0
1646392500000|2022-03-04 11:15:00|91.79|88.91|91.1|88.22|92.26|89.38|90.96|88.08|0
1646392800000|2022-03-04 11:20:00|90.96|88.08|92.76|89.88|92.85|89.97|90.63|87.75|0
1646393100000|2022-03-04 11:25:00|92.69|89.81|93.15|90.27|93.15|90.27|92.42|89.54|0
1646393400000|2022-03-04 11:30:00|93.12|90.24|93.52|90.64|93.62|90.74|92.49|89.61|0
1646393700000|2022-03-04 11:35:00|93.49|90.61|92.08|89.2|93.62|90.74|92.08|89.2|0
1646394000000|2022-03-04 11:40:00|92.12|89.24|92.71|89.83|93.15|90.27|91.78|88.9|0
1646394300000|2022-03-04 11:45:00|92.48|89.6|92.88|90|93.28|90.4|92.15|89.27|0
1646394600000|2022-03-04 11:50:00|92.85|89.97|93.72|90.84|93.92|91.04|92.24|89.36|0
1646394900000|2022-03-04 11:55:00|93.75|90.87|92.64|89.76|93.85|90.97|92.01|89.13|0
1646395200000|2022-03-04 12:00:00|92.68|89.8|93.08|90.2|93.28|90.4|92.01|89.13|0
1646395500000|2022-03-04 12:05:00|93.04|90.16|91.01|88.13|93.08|90.2|91.01|88.13|0
1646395800000|2022-03-04 12:10:00|90.98|88.1|90.03|87.15|91.41|88.53|89.9|87.02|0
1646396100000|2022-03-04 12:15:00|89.93|87.05|92.66|89.78|92.83|89.95|88.94|86.06|0
1646396400000|2022-03-04 12:20:00|92.59|89.71|91.79|88.91|92.83|89.95|91.6|88.72|0
1646396700000|2022-03-04 12:25:00|91.7|88.82|90.31|87.43|91.83|88.95|90.12|87.24|0
1646397000000|2022-03-04 12:30:00|90.25|87.37|90.44|87.56|91|88.12|90.12|87.24|0
1646397300000|2022-03-04 12:35:00|90.31|87.43|92.29|89.41|92.45|89.57|90.18|87.3|0
1646397600000|2022-03-04 12:40:00|92.38|89.5|92.75|89.87|92.82|89.94|91.85|88.97|0
1646397900000|2022-03-04 12:45:00|93.08|90.2|93.75|90.87|94.66|91.78|93.08|90.2|0
1646398200000|2022-03-04 12:50:00|93.68|90.8|92.98|90.1|93.82|90.94|92.15|89.27|0
1646398500000|2022-03-04 12:55:00|93.01|90.13|92.97|90.09|93.62|90.74|91.94|89.06|0
1646398800000|2022-03-04 13:00:00|92.94|90.06|92.8|89.92|93.54|90.66|92.11|89.23|0
1646399100000|2022-03-04 13:05:00|92.74|89.86|92.67|89.79|93.91|91.03|92.6|89.72|0
1646399400000|2022-03-04 13:10:00|92.64|89.76|93.38|90.5|93.38|90.5|92.07|89.19|0
1646399700000|2022-03-04 13:15:00|93.35|90.47|92.38|89.5|93.72|90.84|92.35|89.47|0
1646400000000|2022-03-04 13:20:00|92.55|89.67|92.95|90.07|93.85|90.97|92.48|89.6|0
1646400300000|2022-03-04 13:25:00|92.91|90.03|93.71|90.83|94.45|91.57|92.75|89.87|0
1646400600000|2022-03-04 13:30:00|93.58|90.7|96.24|93.36|98.88|96|89.79|86.91|0
1646400900000|2022-03-04 13:35:00|96.34|93.46|94.7|91.82|96.58|93.7|94.33|91.45|0
1646401200000|2022-03-04 13:40:00|94.74|91.86|93.66|90.78|95.79|92.91|93.62|90.74|0
1646401500000|2022-03-04 13:45:00|93.59|90.71|91.82|88.94|94.67|91.79|91.82|88.94|0
1646401800000|2022-03-04 13:50:00|91.66|88.78|91.29|88.41|92.65|89.77|91|88.12|0
1646402100000|2022-03-04 13:55:00|91.39|88.51|93.42|90.54|93.42|90.54|91|88.12|0
1646402400000|2022-03-04 14:00:00|93.45|90.57|92.95|90.07|94.09|91.21|92.92|90.04|0
1646402700000|2022-03-04 14:05:00|92.98|90.1|92.02|89.14|93.12|90.24|91.69|88.81|0
1646403000000|2022-03-04 14:10:00|91.89|89.01|92.45|89.57|93.28|90.4|91.49|88.61|0
1646403300000|2022-03-04 14:15:00|92.42|89.54|93.11|90.23|93.55|90.67|92.15|89.27|0
1646403600000|2022-03-04 14:20:00|93.01|90.13|93.98|91.1|94.86|91.98|92.91|90.03|0
1646403900000|2022-03-04 14:25:00|94.08|91.2|93.61|90.73|94.42|91.54|93.48|90.6|0
1646404200000|2022-03-04 14:30:00|93.41|90.53|90.94|88.06|95.57|92.69|90.45|87.57|0
1646404500000|2022-03-04 14:35:00|91.01|88.13|93.27|90.39|94.89|92.01|90.81|87.93|0
1646404800000|2022-03-04 14:40:00|93.07|90.19|91.48|88.6|93.07|90.19|90.89|88.01|0
1646405100000|2022-03-04 14:45:00|91.55|88.67|87.78|84.9|92.08|89.2|87.78|84.9|0
1646405400000|2022-03-04 14:50:00|87.98|85.1|89.42|86.54|90.63|87.75|87.53|84.65|0
1646405700000|2022-03-04 14:55:00|89.55|86.67|93.6|90.72|94.27|91.39|88.74|85.86|0
1646406000000|2022-03-04 15:00:00|93.47|90.59|92.87|89.99|95.28|92.4|91.87|88.99|0
1646406300000|2022-03-04 15:05:00|92.76|89.88|87.47|84.59|92.8|89.92|87.28|84.4|0
1646406600000|2022-03-04 15:10:00|87.54|84.66|85.29|82.41|88.12|85.24|80.54|77.66|0
1646406900000|2022-03-04 15:15:00|85.16|82.28|85.29|82.41|86.11|83.23|84.41|81.53|0
1646407200000|2022-03-04 15:20:00|85.48|82.6|86.11|83.23|87.12|84.24|85|82.12|0
1646407500000|2022-03-04 15:25:00|86.17|83.29|87.68|84.8|87.94|85.06|85.63|82.75|0
1646407800000|2022-03-04 15:30:00|87.65|84.77|86.47|83.59|88.13|85.25|85.72|82.84|0
1646408100000|2022-03-04 15:35:00|86.41|83.53|88.32|85.44|89.88|87|86.41|83.53|0
1646408400000|2022-03-04 15:40:00|88.39|85.51|85.97|83.09|88.39|85.51|85.97|83.09|0
1646408700000|2022-03-04 15:45:00|86.15|83.27|85.59|82.71|86.98|84.1|84.9|82.02|0
1646409000000|2022-03-04 15:50:00|85.52|82.64|86.21|83.33|86.66|83.78|85.08|82.2|0
1646409300000|2022-03-04 15:55:00|86.03|83.15|84.71|81.83|86.03|83.15|84.46|81.58|0
1646409600000|2022-03-04 16:00:00|84.83|81.95|84.27|81.39|85.77|82.89|84.15|81.27|0
1646409900000|2022-03-04 16:05:00|84.33|81.45|84.45|81.57|85.02|82.14|83.77|80.89|0
1646410200000|2022-03-04 16:10:00|84.39|81.51|84.08|81.2|84.52|81.64|83.28|80.4|0
1646410500000|2022-03-04 16:15:00|84.2|81.32|85.76|82.88|86.65|83.77|83.71|80.83|0
1646410800000|2022-03-04 16:20:00|85.7|82.82|86.01|83.13|86.27|83.39|84.39|81.51|0
1646411100000|2022-03-04 16:25:00|85.95|83.07|86.2|83.32|86.9|84.02|84.88|82|0
1646411400000|2022-03-04 16:30:00|86.01|83.13|85.26|82.38|86.52|83.64|84.26|81.38|0
1646411700000|2022-03-04 16:35:00|85.29|82.41|87.53|84.65|87.69|84.81|83.52|80.64|0
1646412000000|2022-03-04 16:40:00|87.44|84.56|87.4|84.52|88.17|85.29|86.51|83.63|0
1646412300000|2022-03-04 16:45:00|87.47|84.59|88.36|85.48|88.56|85.68|87.02|84.14|0
1646412600000|2022-03-04 16:50:00|88.43|85.55|86.96|84.08|88.43|85.55|86.64|83.76|0
1646412900000|2022-03-04 16:55:00|87.05|84.17|86.51|83.63|87.28|84.4|85.94|83.06|0
1646413200000|2022-03-04 17:00:00|86.45|83.57|86.45|83.57|86.89|84.01|85.31|82.43|0
1646413500000|2022-03-04 17:05:00|86.51|83.63|87.59|84.71|88.17|85.29|85.44|82.56|0
1646413800000|2022-03-04 17:10:00|87.56|84.68|91.22|88.34|91.65|88.77|87.56|84.68|0
1646414100000|2022-03-04 17:15:00|91.29|88.41|91.68|88.8|93.41|90.53|91.22|88.34|0
1646414400000|2022-03-04 17:20:00|91.81|88.93|90.56|87.68|92.14|89.26|90.1|87.22|0
1646414700000|2022-03-04 17:25:00|90.43|87.55|92.34|89.46|92.77|89.89|89.65|86.77|0
1646415000000|2022-03-04 17:30:00|92.24|89.36|91.74|88.86|93.07|90.19|91.41|88.53|0
1646415300000|2022-03-04 17:35:00|91.67|88.79|89.14|86.26|92.8|89.92|88.42|85.54|0
1646415600000|2022-03-04 17:40:00|89.47|86.59|87.13|84.25|89.47|86.59|86.74|83.86|0
1646415900000|2022-03-04 17:45:00|87|84.12|88.29|85.41|88.55|85.67|86.74|83.86|0
1646416200000|2022-03-04 17:50:00|88.35|85.47|89.17|86.29|90.12|87.24|87.64|84.76|0
1646416500000|2022-03-04 17:55:00|89.2|86.32|90.38|87.5|91.44|88.56|89.2|86.32|0
1646416800000|2022-03-04 18:00:00|90.51|87.63|93.25|90.37|93.25|90.37|90.51|87.63|0
1646417100000|2022-03-04 18:05:00|93.59|90.71|93.92|91.04|94.23|91.35|92.74|89.86|0
1646417400000|2022-03-04 18:10:00|94.13|91.25|92.4|89.52|94.13|91.25|92.3|89.42|0
1646417700000|2022-03-04 18:15:00|92.37|89.49|90.56|87.68|94.38|91.5|89.8|86.92|0
1646418000000|2022-03-04 18:20:00|90.62|87.74|89.96|87.08|91.82|88.94|89.96|87.08|0
1646418300000|2022-03-04 18:25:00|89.86|86.98|89.96|87.08|90.92|88.04|89.83|86.95|0
1646418600000|2022-03-04 18:30:00|89.89|87.01|90.68|87.8|91.35|88.47|89.89|87.01|0
1646418900000|2022-03-04 18:35:00|90.88|88|92.55|89.67|92.68|89.8|90.58|87.7|0
1646419200000|2022-03-04 18:40:00|91.88|89|88.48|85.6|91.88|89|88.32|85.44|0
1646419500000|2022-03-04 18:45:00|88.45|85.57|88.32|85.44|88.45|85.57|87.67|84.79|0
1646419800000|2022-03-04 18:50:00|88.45|85.57|89.1|86.22|89.36|86.48|88.32|85.44|0
1646420100000|2022-03-04 18:55:00|89.06|86.18|86.38|83.5|89.49|86.61|86.13|83.25|0
1646420400000|2022-03-04 19:00:00|86.45|83.57|85.93|83.05|87.25|84.37|84.6|81.72|0
1646420700000|2022-03-04 19:05:00|86.06|83.18|86.31|83.43|86.76|83.88|85.61|82.73|0
1646421000000|2022-03-04 19:10:00|86.06|83.18|85.11|82.23|86.12|83.24|84.98|82.1|0
1646421300000|2022-03-04 19:15:00|85.23|82.35|85.67|82.79|85.87|82.99|84.47|81.59|0
1646421600000|2022-03-04 19:20:00|85.93|83.05|89.47|86.59|89.67|86.79|84.87|81.99|0
1646421900000|2022-03-04 19:25:00|89.21|86.33|89.02|86.14|90.59|87.71|87.98|85.1|0
1646422200000|2022-03-04 19:30:00|88.95|86.07|89.47|86.59|90.06|87.18|88.17|85.29|0
1646422500000|2022-03-04 19:35:00|89.54|86.66|89.01|86.13|89.86|86.98|88.1|85.22|0
1646422800000|2022-03-04 19:40:00|89.08|86.2|86.65|83.77|89.08|86.2|86.43|83.55|0
1646423100000|2022-03-04 19:45:00|86.72|83.84|86.11|83.23|87.13|84.25|85.86|82.98|0
1646423400000|2022-03-04 19:50:00|86.05|83.17|86.24|83.36|87.65|84.77|85.66|82.78|0
1646423700000|2022-03-04 19:55:00|86.3|83.42|84.09|81.21|86.94|84.06|83.84|80.96|0
1646424000000|2022-03-04 20:00:00|83.96|81.08|86.39|83.51|87.26|84.38|83.96|81.08|0
1646424300000|2022-03-04 20:05:00|86.42|83.54|86.49|83.61|88.22|85.34|85.98|83.1|0
1646424600000|2022-03-04 20:10:00|87|84.12|85.34|82.46|87.77|84.89|85.15|82.27|0
1646424900000|2022-03-04 20:15:00|85.5|82.62|85.85|82.97|87.19|84.31|85.21|82.33|0
1646425200000|2022-03-04 20:20:00|85.78|82.9|86.35|83.47|86.86|83.98|84.9|82.02|0
1646425500000|2022-03-04 20:25:00|86.42|83.54|87.63|84.75|89.45|86.57|86.42|83.54|0
1646425800000|2022-03-04 20:30:00|87.31|84.43|87.21|84.33|88.41|85.53|86.35|83.47|0
1646426100000|2022-03-04 20:35:00|87.37|84.49|86.09|83.21|88.08|85.2|84.89|82.01|0
1646426400000|2022-03-04 20:40:00|85.9|83.02|87.24|84.36|87.95|85.07|85.74|82.86|0
1646426700000|2022-03-04 20:45:00|87.05|84.17|86.09|83.21|88.99|86.11|85.68|82.8|0
1646427000000|2022-03-04 20:50:00|85.77|82.89|88.89|86.01|88.89|86.01|84.9|82.02|0
1646427300000|2022-03-04 20:55:00|89.16|86.28|90.47|87.59|90.61|87.73|88.7|85.82|0
1646427600000|2022-03-04 21:00:00|89.42|86.54|89.09|86.21|89.55|86.67|88.37|85.49|0
1646427900000|2022-03-04 21:05:00|89.15|86.27|89.05|86.17|89.35|86.47|87.85|84.97|0
1646428200000|2022-03-04 21:10:00|89.02|86.14|88.17|85.29|89.18|86.3|88.04|85.16|0
1646640300000|2022-03-07 08:05:00|79.44|76.32|80.34|77.22|81.69|78.57|79.44|76.32|0
1646640600000|2022-03-07 08:10:00|80.4|77.28|79.14|76.02|80.97|77.85|78.38|75.26|0
1646640900000|2022-03-07 08:15:00|79.12|76|77.15|74.03|80.13|77.01|76.28|73.16|0
1646641200000|2022-03-07 08:20:00|77.27|74.15|75.17|72.05|77.32|74.2|75.17|72.05|0
1646641500000|2022-03-07 08:25:00|74.97|71.85|75.56|72.44|76.34|73.22|74.96|71.84|0
1646641800000|2022-03-07 08:30:00|75.42|72.3|75.62|72.5|75.62|72.5|74|70.88|0
1646642100000|2022-03-07 08:35:00|75.65|72.53|77.2|74.08|78.46|75.34|75.22|72.1|0
1646642400000|2022-03-07 08:40:00|77.38|74.26|76.77|73.65|78.34|75.22|76.22|73.1|0
1646642700000|2022-03-07 08:45:00|76.74|73.62|77.29|74.17|78.52|75.4|76.54|73.42|0
1646643000000|2022-03-07 08:50:00|77.2|74.08|78.43|75.31|78.9|75.78|77.03|73.91|0
1646643300000|2022-03-07 08:55:00|78.49|75.37|79.49|76.37|80.44|77.32|78.49|75.37|0
1646643600000|2022-03-07 09:00:00|79.46|76.34|77.35|74.23|80.65|77.53|77.11|73.99|0
1646643900000|2022-03-07 09:05:00|77.37|74.25|79.92|76.8|80.43|77.31|77.37|74.25|0
1646644200000|2022-03-07 09:10:00|79.98|76.86|80.7|77.58|81.22|78.1|79.68|76.56|0
1646644500000|2022-03-07 09:15:00|80.76|77.64|79.68|76.56|80.76|77.64|79.06|75.94|0
1646644800000|2022-03-07 09:20:00|79.74|76.62|79.56|76.44|80.94|77.82|79.5|76.38|0
1646645100000|2022-03-07 09:25:00|79.59|76.47|79.8|76.68|80.76|77.64|79.29|76.17|0
1646645400000|2022-03-07 09:30:00|79.74|76.62|78.26|75.14|80.01|76.89|78.02|74.9|0
1646645700000|2022-03-07 09:35:00|78.32|75.2|78.56|75.44|78.82|75.7|76.78|73.66|0
1646646000000|2022-03-07 09:40:00|78.47|75.35|79.26|76.14|80.1|76.98|78.18|75.06|0
1646646300000|2022-03-07 09:45:00|79.2|76.08|77.85|74.73|79.24|76.12|77.56|74.44|0
1646646600000|2022-03-07 09:50:00|77.91|74.79|78.82|75.7|79|75.88|77.3|74.18|0
1646646900000|2022-03-07 09:55:00|78.7|75.58|79.67|76.55|80.36|77.24|78.47|75.35|0
1646647200000|2022-03-07 10:00:00|79.59|76.47|79.67|76.55|80.42|77.3|79.2|76.08|0
1646647500000|2022-03-07 10:05:00|79.76|76.64|79.79|76.67|80.5|77.38|79.05|75.93|0
1646647800000|2022-03-07 10:10:00|79.85|76.73|81.04|77.92|81.31|78.19|79.46|76.34|0
1646648100000|2022-03-07 10:15:00|81.1|77.98|80.68|77.56|81.28|78.16|80.17|77.05|0
1646648400000|2022-03-07 10:20:00|80.59|77.47|80.53|77.41|81.07|77.95|80.32|77.2|0
1646648700000|2022-03-07 10:25:00|80.59|77.47|78.18|75.06|81.01|77.89|78.18|75.06|0
1646649000000|2022-03-07 10:30:00|78.3|75.18|78.35|75.23|78.47|75.35|77.47|74.35|0
1646649300000|2022-03-07 10:35:00|78.03|74.91|77.65|74.53|78.8|75.68|77.62|74.5|0
1646649600000|2022-03-07 10:40:00|77.71|74.59|78.09|74.97|78.56|75.44|77.62|74.5|0
1646649900000|2022-03-07 10:45:00|78.17|75.05|79.09|75.97|79.33|76.21|78.06|74.94|0
1646650200000|2022-03-07 10:50:00|79.18|76.06|79.56|76.44|79.95|76.83|79.17|76.05|0
1646650500000|2022-03-07 10:55:00|79.53|76.41|77.17|74.05|80.25|77.13|77.15|74.03|0
1646650800000|2022-03-07 11:00:00|77.12|74|76.33|73.21|77.52|74.4|76.1|72.98|0
1646651100000|2022-03-07 11:05:00|76.19|73.07|77.74|74.62|77.97|74.85|75.39|72.27|0
1646651400000|2022-03-07 11:10:00|77.91|74.79|78.47|75.35|78.79|75.67|77.85|74.73|0
1646651700000|2022-03-07 11:15:00|78.44|75.32|78.23|75.11|78.5|75.38|75.88|72.76|0
1646652000000|2022-03-07 11:20:00|78.2|75.08|79.58|76.46|80.21|77.09|77.94|74.82|0
1646652300000|2022-03-07 11:25:00|79.56|76.44|79.26|76.14|80.33|77.21|79.26|76.14|0
1646652600000|2022-03-07 11:30:00|79.14|76.02|79.79|76.67|80.09|76.97|79.14|76.02|0
1646652900000|2022-03-07 11:35:00|79.7|76.58|79.19|76.07|80.09|76.97|78.78|75.66|0
1646653200000|2022-03-07 11:40:00|79.22|76.1|80.44|77.32|80.71|77.59|79.02|75.9|0
1646653500000|2022-03-07 11:45:00|80.35|77.23|80.65|77.53|81.1|77.98|80.17|77.05|0
1646653800000|2022-03-07 11:50:00|80.62|77.5|81.85|78.73|82.22|79.1|80.38|77.26|0
1646654100000|2022-03-07 11:55:00|81.94|78.82|81.22|78.1|83.16|80.04|79.92|76.8|0
1646654400000|2022-03-07 12:00:00|81.25|78.13|84.07|80.95|84.19|81.07|81.25|78.13|0
1646654700000|2022-03-07 12:05:00|84.04|80.92|81.58|78.46|84.82|81.7|80.67|77.55|0
1646655000000|2022-03-07 12:10:00|81.77|78.65|82.72|79.6|83.52|80.4|81.77|78.65|0
1646655300000|2022-03-07 12:15:00|82.75|79.63|84.83|81.71|84.9|81.78|82.29|79.17|0
1646655600000|2022-03-07 12:20:00|84.9|81.78|85.65|82.53|85.78|82.66|84.27|81.15|0
1646655900000|2022-03-07 12:25:00|85.84|82.72|86.28|83.16|86.79|83.67|84.33|81.21|0
1646656200000|2022-03-07 12:30:00|86.6|83.48|86.28|83.16|87.56|84.44|85.58|82.46|0
1646656500000|2022-03-07 12:35:00|86.54|83.42|88.44|85.32|92.3|89.18|85.71|82.59|0
1646656800000|2022-03-07 12:40:00|88.15|85.03|86.87|83.75|88.15|85.03|86.3|83.18|0
1646657100000|2022-03-07 12:45:00|86.74|83.62|85.38|82.26|87.19|84.07|85.29|82.17|0
1646657400000|2022-03-07 12:50:00|85.44|82.32|86.93|83.81|87.12|84|85.29|82.17|0
1646657700000|2022-03-07 12:55:00|87.15|84.03|84.41|81.29|87.28|84.16|84.41|81.29|0
1646658000000|2022-03-07 13:00:00|84.47|81.35|84.03|80.91|84.97|81.85|83.54|80.42|0
1646658300000|2022-03-07 13:05:00|84.09|80.97|85.41|82.29|85.41|82.29|83.6|80.48|0
1646658600000|2022-03-07 13:10:00|85.34|82.22|85.72|82.6|86.42|83.3|85.18|82.06|0
1646658900000|2022-03-07 13:15:00|85.69|82.57|87.37|84.25|87.43|84.31|85.5|82.38|0
1646659200000|2022-03-07 13:20:00|87.43|84.31|86.43|83.31|87.94|84.82|85.98|82.86|0
1646659500000|2022-03-07 13:25:00|86.3|83.18|85.92|82.8|86.75|83.63|85.73|82.61|0
1646659800000|2022-03-07 13:30:00|86.04|82.92|87.83|84.71|87.83|84.71|85.73|82.61|0
1646660100000|2022-03-07 13:35:00|87.64|84.52|88.15|85.03|89.26|86.14|87.57|84.45|0
1646660400000|2022-03-07 13:40:00|88.41|85.29|87.83|84.71|89.51|86.39|87.44|84.32|0
1646660700000|2022-03-07 13:45:00|87.89|84.77|89.22|86.1|89.38|86.26|87.6|84.48|0
1646661000000|2022-03-07 13:50:00|89.19|86.07|88.47|85.35|89.19|86.07|87.57|84.45|0
1646661300000|2022-03-07 13:55:00|88.6|85.48|88.73|85.61|89.64|86.52|88.41|85.29|0
1646661600000|2022-03-07 14:00:00|88.86|85.74|90.72|87.6|91.04|87.92|86.62|83.5|0
1646661900000|2022-03-07 14:05:00|90.65|87.53|90.12|87|91.97|88.85|89.39|86.27|0
1646662200000|2022-03-07 14:10:00|90.25|87.13|89|85.88|90.25|87.13|88.45|85.33|0
1646662500000|2022-03-07 14:15:00|89.2|86.08|88.87|85.75|89.2|86.08|87.96|84.84|0
1646662800000|2022-03-07 14:20:00|89|85.88|90.57|87.45|91|87.88|88.83|85.71|0
1646663100000|2022-03-07 14:25:00|90.67|87.55|89.26|86.14|90.97|87.85|89.26|86.14|0
1646663400000|2022-03-07 14:30:00|89.22|86.1|86.41|83.29|89.88|86.76|86.28|83.16|0
1646663700000|2022-03-07 14:35:00|86.35|83.23|85.01|81.89|87.44|84.32|84.7|81.58|0
1646664000000|2022-03-07 14:40:00|85.08|81.96|83.2|80.08|86.86|83.74|83.01|79.89|0
1646664300000|2022-03-07 14:45:00|83.13|80.01|81.47|78.35|84.01|80.89|81.31|78.19|0
1646664600000|2022-03-07 14:50:00|81.77|78.65|82.14|79.02|82.82|79.7|81.1|77.98|0
1646664900000|2022-03-07 14:55:00|82.45|79.33|84.13|81.01|84.91|81.79|81.31|78.19|0
1646665200000|2022-03-07 15:00:00|83.88|80.76|79.7|76.58|83.97|80.85|79.28|76.16|0
1646666400000|2022-03-07 15:20:00|79.1|74.06|77.86|72.82|80.47|75.43|77.8|72.76|0
1646666700000|2022-03-07 15:25:00|77.57|72.53|76.56|72.36|78.15|73.12|76.56|72.06|0
1646667000000|2022-03-07 15:30:00|76.16|71.96|76.91|72.71|77.97|73.77|75.87|71.67|0
1646667300000|2022-03-07 15:35:00|77.17|72.97|77.32|73.12|78.02|73.82|76.68|72.48|0
1646667600000|2022-03-07 15:40:00|77.2|73|76.62|72.42|77.91|73.71|75.86|71.66|0
1646667900000|2022-03-07 15:45:00|76.88|72.68|76.03|71.83|77.37|73.17|75.4|71.2|0
1646668200000|2022-03-07 15:50:00|75.97|71.77|74.71|70.51|76.99|72.79|74.65|70.45|0
1646668500000|2022-03-07 15:55:00|74.82|70.62|75.39|71.19|76.09|71.89|74.42|70.22|0
1646668800000|2022-03-07 16:00:00|77.38|73.18|76.09|71.89|77.91|73.71|75.69|71.49|0
1646669100000|2022-03-07 16:05:00|76.15|71.95|77.08|72.88|77.17|72.97|75.69|71.49|0
1646669400000|2022-03-07 16:10:00|76.96|72.76|75.86|71.66|77.14|72.94|75.05|70.85|0
1646669700000|2022-03-07 16:15:00|76.61|72.41|78.16|73.96|79.08|74.88|76.61|72.41|0
1646670000000|2022-03-07 16:20:00|78.13|73.93|77.3|73.1|78.72|74.52|77.3|73.1|0
1646670300000|2022-03-07 16:25:00|77.36|73.16|77.24|73.04|77.89|73.69|77.13|72.93|0
1646670600000|2022-03-07 16:30:00|77.3|73.1|74.98|70.78|77.51|73.31|74.84|70.64|0
1646670900000|2022-03-07 16:35:00|75.07|70.87|73.5|69.3|75.07|70.87|73.5|69.3|0
1646671200000|2022-03-07 16:40:00|73.56|69.36|74.01|69.81|74.18|69.98|72.55|68.35|0
1646671500000|2022-03-07 16:45:00|77.13|72.93|77.01|72.81|77.65|73.45|76.89|72.69|0
1646671800000|2022-03-07 16:50:00|76.95|72.75|76.31|72.11|77.48|73.28|76.31|72.11|0
1646672100000|2022-03-07 16:55:00|76.25|72.05|75.38|71.18|76.31|72.11|74.87|70.67|0
1646672400000|2022-03-07 17:00:00|72.43|68.23|71.15|66.95|72.43|68.23|70.55|66.35|0
1646672700000|2022-03-07 17:05:00|71.01|66.81|71.26|67.06|71.81|67.61|70.65|66.45|0
1646673000000|2022-03-07 17:10:00|71.42|67.22|71.42|67.22|71.92|67.72|71.04|66.84|0
1646673300000|2022-03-07 17:15:00|71.34|67.14|70.16|65.96|72.42|68.22|69.67|65.47|0
1646673600000|2022-03-07 17:20:00|70.38|66.18|68.35|64.15|70.54|66.34|68|63.8|0
1646673900000|2022-03-07 17:25:00|68.48|64.28|69.83|65.63|69.88|65.68|68.05|63.85|0
1646674200000|2022-03-07 17:30:00|70.93|66.73|71.95|67.75|72.2|68|70.87|66.67|0
1646674500000|2022-03-07 17:35:00|71.92|67.72|69.56|65.36|72.09|67.89|69.4|65.2|0
1646674800000|2022-03-07 17:40:00|69.61|65.41|68.86|64.66|70.43|66.23|68.86|64.66|0
1646675100000|2022-03-07 17:45:00|68.78|64.58|68.27|64.07|69.07|64.87|67.73|63.53|0
1646675400000|2022-03-07 17:50:00|68.21|64.01|68.59|64.39|68.91|64.71|67.84|63.64|0
1646675700000|2022-03-07 17:55:00|68.69|64.49|68.64|64.44|69.07|64.87|68.48|64.28|0
1646676000000|2022-03-07 18:00:00|69.44|65.24|71.41|67.21|72.35|68.15|69.44|65.24|0
1646676300000|2022-03-07 18:05:00|71.46|67.26|70.88|66.68|72.3|68.1|70.77|66.57|0
1646676600000|2022-03-07 18:10:00|70.96|66.76|69.27|65.07|70.96|66.76|69.06|64.86|0
1646676900000|2022-03-07 18:15:00|70.31|66.11|71.63|67.43|71.8|67.6|70.23|66.03|0
1646677200000|2022-03-07 18:20:00|71.52|67.32|71.68|67.48|72.13|67.93|70.75|66.55|0
1646677500000|2022-03-07 18:25:00|71.65|67.45|71.79|67.59|72.13|67.93|70.97|66.77|0
1646677800000|2022-03-07 18:30:00|71.74|67.54|70.14|65.94|71.85|67.65|69.6|65.4|0
1646678100000|2022-03-07 18:35:00|69.98|65.78|69.46|65.26|70.01|65.81|68.79|64.59|0
1646678400000|2022-03-07 18:40:00|69.44|65.24|68.95|64.75|69.49|65.29|68.79|64.59|0
1646678700000|2022-03-07 18:45:00|70.27|66.07|69.42|65.22|70.92|66.72|69.34|65.14|0
1646679000000|2022-03-07 18:50:00|69.61|65.41|69.29|65.09|70.46|66.26|68.96|64.76|0
1646679300000|2022-03-07 18:55:00|69.23|65.03|68.99|64.79|69.29|65.09|68.61|64.41|0
1646679600000|2022-03-07 19:00:00|70.4|66.2|69.34|65.14|70.7|66.5|69.26|65.06|0
1646679900000|2022-03-07 19:05:00|69.37|65.17|69.88|65.68|70.29|66.09|69.13|64.93|0
1646680200000|2022-03-07 19:10:00|69.8|65.6|69.8|65.6|70.21|66.01|69.32|65.12|0
1646680500000|2022-03-07 19:15:00|69.69|65.49|69.21|65.01|69.69|65.49|69.18|64.98|0
1646680800000|2022-03-07 19:20:00|69.86|65.66|69.86|65.66|69.86|65.66|69.86|65.66|0
1646694300000|2022-03-07 23:05:00|65.67|61.47|65.88|61.68|65.9|61.7|65.45|61.25|0
1646694600000|2022-03-07 23:10:00|65.9|61.7|66.28|62.08|66.36|62.16|65.65|61.45|0
1646694900000|2022-03-07 23:15:00|66.33|62.13|66.1|61.9|66.41|62.21|65.85|61.65|0
1646695200000|2022-03-07 23:20:00|66.08|61.88|66.46|62.26|66.92|62.72|66.08|61.88|0
1646695500000|2022-03-07 23:25:00|66.49|62.29|66.05|61.85|66.74|62.54|66|61.8|0
1646695800000|2022-03-07 23:30:00|65.97|61.77|65.21|61.01|66.07|61.87|65.06|60.86|0
1646696100000|2022-03-07 23:35:00|65.26|61.06|65.09|61.73|65.74|61.88|65.04|61.06|0
1646696400000|2022-03-07 23:40:00|65.07|61.71|65.45|62.09|65.47|62.11|64.99|61.63|0
1646696700000|2022-03-07 23:45:00|65.4|62.04|64.99|61.63|65.7|62.34|64.89|61.53|0
1646697000000|2022-03-07 23:50:00|65.12|61.76|65.62|62.26|65.67|62.31|65.01|61.65|0
1646697300000|2022-03-07 23:55:00|65.6|62.24|65.39|62.03|65.88|62.52|65.39|62.03|0
1646697600000|2022-03-08 00:00:00|65.52|62.16|65.62|62.26|66.16|62.8|65.31|61.95|0
1646697900000|2022-03-08 00:05:00|65.69|62.33|66.28|62.92|66.28|62.92|65.52|62.16|0
1646698200000|2022-03-08 00:10:00|66.18|62.82|65.85|62.49|66.21|62.85|65.49|62.13|0
1646698500000|2022-03-08 00:15:00|65.95|62.59|67.08|63.72|67.42|64.06|65.79|62.43|0
1646698800000|2022-03-08 00:20:00|67.03|63.67|67.37|64.01|67.5|64.14|66.64|63.28|0
1646699100000|2022-03-08 00:25:00|67.29|63.93|67.16|63.8|67.57|64.21|67|63.64|0
1646699400000|2022-03-08 00:30:00|67.1|63.74|66.28|62.92|67.28|63.92|66.17|62.81|0
1646699700000|2022-03-08 00:35:00|66.17|62.81|67.13|63.77|67.13|63.77|65.92|62.56|0
1646700000000|2022-03-08 00:40:00|67.15|63.79|66.38|63.02|67.15|63.79|66.17|62.81|0
1646700300000|2022-03-08 00:45:00|66.53|63.17|66.27|62.91|66.97|63.61|65.89|62.53|0
1646700600000|2022-03-08 00:50:00|66.22|62.86|66.55|63.19|66.66|63.3|65.89|62.53|0
1646700900000|2022-03-08 00:55:00|66.53|63.17|66.91|63.55|67.07|63.71|66.37|63.01|0
1646701200000|2022-03-08 01:00:00|66.84|63.48|67.3|63.94|68.29|64.93|66.84|63.48|0
1646701500000|2022-03-08 01:05:00|67.35|63.99|69.11|65.75|69.11|65.75|66.58|63.22|0
1646701800000|2022-03-08 01:10:00|69.03|65.67|69.94|66.58|70.53|67.17|69.03|65.67|0
1646702100000|2022-03-08 01:15:00|69.85|66.49|70.77|67.41|71.47|68.11|69.8|66.44|0
1646702400000|2022-03-08 01:20:00|70.82|67.46|70.74|67.38|70.82|67.46|69.96|66.6|0
1646702700000|2022-03-08 01:25:00|70.98|67.62|70.17|66.81|71.47|68.11|70.17|66.81|0
1646703000000|2022-03-08 01:30:00|70.22|66.86|71.55|68.19|71.6|68.24|70.17|66.81|0
1646703300000|2022-03-08 01:35:00|71.47|68.11|69.55|66.19|71.47|68.11|69.55|66.19|0
1646703600000|2022-03-08 01:40:00|69.61|66.25|71.25|67.89|71.27|67.91|69.61|66.25|0
1646703900000|2022-03-08 01:45:00|71.11|67.75|71.03|67.67|71.3|67.94|70.41|67.05|0
1646704200000|2022-03-08 01:50:00|71.08|67.72|70.41|67.05|71.35|67.99|70.3|66.94|0
1646704500000|2022-03-08 01:55:00|70.59|67.23|71|67.64|71.19|67.83|70.49|67.13|0
1646704800000|2022-03-08 02:00:00|71.02|67.66|68.94|65.58|71.21|67.85|68.57|65.21|0
1646705100000|2022-03-08 02:05:00|68.92|65.56|68.54|65.18|69.5|66.14|68.1|64.74|0
1646705400000|2022-03-08 02:10:00|68.52|65.16|68.73|65.37|69.1|65.74|68.52|65.16|0
1646705700000|2022-03-08 02:15:00|68.86|65.5|68.94|65.58|69.31|65.95|68.46|65.1|0
1646706000000|2022-03-08 02:20:00|68.97|65.61|68.67|65.31|68.97|65.61|68.43|65.07|0
1646706300000|2022-03-08 02:25:00|68.65|65.29|68.27|64.91|68.65|65.29|67.98|64.62|0
1646706600000|2022-03-08 02:30:00|68.22|64.86|68.75|65.39|68.86|65.5|68.22|64.86|0
1646706900000|2022-03-08 02:35:00|68.7|65.34|68.38|65.02|68.96|65.6|68.32|64.96|0
1646707200000|2022-03-08 02:40:00|68.3|64.94|68.32|64.96|68.67|65.31|67.77|64.41|0
1646707500000|2022-03-08 02:45:00|68.19|64.83|67.58|64.22|68.32|64.96|67.4|64.04|0
1646707800000|2022-03-08 02:50:00|67.5|64.14|66.93|63.57|67.53|64.17|66.72|63.36|0
1646708100000|2022-03-08 02:55:00|66.95|63.59|66.22|62.86|67.32|63.96|65.99|62.63|0
1646708400000|2022-03-08 03:00:00|66.15|62.79|66.56|63.2|66.56|63.2|65.63|62.27|0
1646708700000|2022-03-08 03:05:00|66.59|63.23|66.95|63.59|67.13|63.77|66.3|62.94|0
1646709000000|2022-03-08 03:10:00|67.03|63.67|65.7|62.34|67.16|63.8|65.5|62.14|0
1646709300000|2022-03-08 03:15:00|65.65|62.29|65.47|62.11|65.99|62.63|65.17|61.81|0
1646709600000|2022-03-08 03:20:00|65.4|62.04|65.96|62.6|65.99|62.63|65.27|61.91|0
1646709900000|2022-03-08 03:25:00|65.99|62.63|66.09|62.73|66.58|63.22|65.99|62.63|0
1646710200000|2022-03-08 03:30:00|66.19|62.83|66.47|63.11|66.94|63.58|66.11|62.75|0
1646710500000|2022-03-08 03:35:00|66.52|63.16|66.5|63.14|66.97|63.61|66.45|63.09|0
1646710800000|2022-03-08 03:40:00|66.6|63.24|65.52|62.16|66.63|63.27|65.52|62.16|0
1646711100000|2022-03-08 03:45:00|65.54|62.18|65.54|62.18|65.98|62.62|65.26|61.9|0
1646711400000|2022-03-08 03:50:00|65.52|62.16|65.67|62.31|65.98|62.62|65.46|62.1|0
1646711700000|2022-03-08 03:55:00|65.62|62.26|65.82|62.46|65.87|62.51|65.31|61.95|0
1646712000000|2022-03-08 04:00:00|65.79|62.43|65.82|62.46|65.87|62.51|65.43|62.07|0
1646712300000|2022-03-08 04:05:00|65.64|62.28|65.77|62.41|65.87|62.51|65.56|62.2|0
1646712600000|2022-03-08 04:10:00|65.74|62.38|65.35|61.99|65.74|62.38|65.1|61.74|0
1646712900000|2022-03-08 04:15:00|65.33|61.97|65.35|61.99|65.56|62.2|64.87|61.51|0
1646713200000|2022-03-08 04:20:00|65.17|61.81|64.59|61.23|65.4|62.04|64.26|60.9|0
1646713500000|2022-03-08 04:25:00|64.61|61.25|64.79|61.43|64.89|61.53|64.46|61.1|0
1646713800000|2022-03-08 04:30:00|64.74|61.38|64.63|61.27|64.94|61.58|64.51|61.15|0
1646714100000|2022-03-08 04:35:00|64.61|61.25|64.48|61.12|64.89|61.53|64.03|60.67|0
1646714400000|2022-03-08 04:40:00|64.43|61.07|64.48|61.12|64.89|61.53|64.13|60.77|0
1646714700000|2022-03-08 04:45:00|64.3|60.94|64.17|60.81|64.43|61.07|63.95|60.59|0
1646715000000|2022-03-08 04:50:00|64.25|60.89|64.4|61.04|64.53|61.17|64.2|60.84|0
1646715300000|2022-03-08 04:55:00|64.35|60.99|64.42|61.06|64.78|61.42|64.12|60.76|0
1646715600000|2022-03-08 05:00:00|64.35|60.99|64.32|60.96|64.37|61.01|63.82|60.46|0
1646715900000|2022-03-08 05:05:00|64.37|61.01|63.59|60.23|64.98|61.62|63.41|60.05|0
1646716200000|2022-03-08 05:10:00|63.54|60.18|63.86|60.5|63.91|60.55|63.21|59.85|0
1646716500000|2022-03-08 05:15:00|63.84|60.48|63.84|60.48|64.01|60.65|63.61|60.25|0
1646716800000|2022-03-08 05:20:00|63.86|60.5|63.36|60|63.89|60.53|63.18|59.82|0
1646717100000|2022-03-08 05:25:00|63.31|59.95|61.31|57.95|63.56|60.2|61.31|57.95|0
1646717400000|2022-03-08 05:30:00|61.36|58|61.97|58.61|62.34|58.98|61.36|58|0
1646717700000|2022-03-08 05:35:00|61.92|58.56|61.4|58.04|62.19|58.83|61.04|57.68|0
1646718000000|2022-03-08 05:40:00|61.38|58.02|60.65|57.29|61.62|58.26|60.45|57.09|0
1646718300000|2022-03-08 05:45:00|60.7|57.34|61.33|57.97|61.62|58.26|60.28|56.92|0
1646718600000|2022-03-08 05:50:00|61.31|57.95|61.43|58.07|61.52|58.16|61.04|57.68|0
1646718900000|2022-03-08 05:55:00|61.4|58.04|61.16|57.8|61.67|58.31|61.16|57.8|0
1646719200000|2022-03-08 06:00:00|61.3|57.94|62.5|59.14|62.5|59.14|61.28|57.92|0
1646719500000|2022-03-08 06:05:00|62.48|59.12|61.89|58.53|62.72|59.36|61.81|58.45|0
1646719800000|2022-03-08 06:10:00|61.86|58.5|60.77|57.41|61.86|58.5|60.26|56.9|0
1646720100000|2022-03-08 06:15:00|60.74|57.38|59.52|56.16|60.89|57.53|59.49|56.13|0
1646720400000|2022-03-08 06:20:00|59.54|56.18|56.92|52.72|59.88|56.52|56.92|52.72|0
1646720700000|2022-03-08 06:25:00|59.21|55.01|58.16|53.96|59.47|55.27|57.89|53.69|0
1646721000000|2022-03-08 06:30:00|58.39|54.19|57.88|53.68|58.79|54.59|57.65|53.45|0
1646721300000|2022-03-08 06:35:00|57.84|53.64|58.28|54.08|58.46|54.26|57.56|53.36|0
1646721600000|2022-03-08 06:40:00|58.25|54.05|59.18|54.98|59.18|54.98|57.81|53.61|0
1646721900000|2022-03-08 06:45:00|59.14|54.94|59.18|54.98|59.28|55.08|58.44|54.24|0
1646722200000|2022-03-08 06:50:00|59.21|55.01|59.94|55.74|60.08|55.88|59.09|54.89|0
1646722500000|2022-03-08 06:55:00|59.91|55.71|59.98|55.78|60.75|56.55|59.89|55.69|0
1646722800000|2022-03-08 07:00:00|59.96|55.76|59.04|54.84|60.03|55.83|58.85|54.65|0
1646723100000|2022-03-08 07:05:00|59.08|54.88|58.87|54.67|59.63|55.43|58.57|54.37|0
1646723400000|2022-03-08 07:10:00|58.8|54.6|57.92|53.72|58.85|54.65|57.6|53.4|0
1646723700000|2022-03-08 07:15:00|57.78|53.58|62.93|58.73|62.98|58.78|57.55|53.35|0
1646724000000|2022-03-08 07:20:00|62.98|58.78|62.44|58.24|63.42|59.22|60.27|56.07|0
1646724300000|2022-03-08 07:25:00|62.4|58.2|63.68|59.48|63.91|59.71|62.06|57.86|0
1646724600000|2022-03-08 07:30:00|63.73|59.53|62.04|57.84|63.73|59.53|61.95|57.75|0
1646724900000|2022-03-08 07:35:00|62.16|57.96|62.14|57.94|62.63|58.43|61.87|57.67|0
1646725200000|2022-03-08 07:40:00|62.19|57.99|63.46|59.26|63.81|59.61|61.92|57.72|0
1646725500000|2022-03-08 07:45:00|63.76|59.56|62.92|58.72|63.81|59.61|62.7|58.5|0
1646725800000|2022-03-08 07:50:00|62.89|58.69|61.65|57.45|62.94|58.74|61.02|56.82|0
1646726100000|2022-03-08 07:55:00|61.62|57.42|60.97|56.77|61.62|57.42|60.33|56.13|0
1646726400000|2022-03-08 08:00:00|61.09|56.89|63.6|59.4|63.73|59.53|60.69|56.49|0
1646726700000|2022-03-08 08:05:00|62.93|59.33|64.07|60.47|64.25|60.65|62.91|59.31|0
1646727000000|2022-03-08 08:10:00|63.97|60.37|68.11|64.51|68.21|64.61|63.87|60.27|0
1646727300000|2022-03-08 08:15:00|68.16|64.56|65.34|61.74|70.73|67.13|63.17|59.57|0
1646727600000|2022-03-08 08:20:00|65.42|61.82|67.44|63.84|67.81|64.21|65.29|61.69|0
1646727900000|2022-03-08 08:25:00|67.63|64.03|69.49|65.89|69.62|66.02|66.71|63.11|0
1646728200000|2022-03-08 08:30:00|69.41|65.81|67.92|64.32|69.62|66.02|67.89|64.29|0
1646728500000|2022-03-08 08:35:00|67.78|64.18|68.99|65.39|70.52|66.92|66.28|62.68|0
1646728800000|2022-03-08 08:40:00|68.88|65.28|67.03|63.43|70.06|66.46|66.87|63.27|0
1646729100000|2022-03-08 08:45:00|66.95|63.35|67.79|64.19|68.85|65.25|66.33|62.73|0
1646729400000|2022-03-08 08:50:00|67.74|64.14|66.64|63.04|68|64.4|65.55|61.95|0
1646729700000|2022-03-08 08:55:00|66.53|62.93|67.52|63.92|67.73|64.13|66.12|62.52|0
1646730000000|2022-03-08 09:00:00|67.31|63.71|69.24|65.64|69.81|66.21|67.24|63.64|0
1646730300000|2022-03-08 09:05:00|69.35|65.75|68.05|64.45|69.73|66.13|67.47|63.87|0
1646730600000|2022-03-08 09:10:00|68.07|64.47|68.95|65.35|69.51|65.91|68.07|64.47|0
1646730900000|2022-03-08 09:15:00|68.87|65.27|68.67|65.07|69.99|66.39|68.51|64.91|0
1646731200000|2022-03-08 09:20:00|68.62|65.02|67.66|64.06|68.83|65.23|67.06|63.46|0
1646731500000|2022-03-08 09:25:00|67.85|64.25|67.08|63.48|67.93|64.33|66.95|63.35|0
1646731800000|2022-03-08 09:30:00|67.13|63.53|68.21|64.61|68.56|64.96|66.43|62.83|0
1646732100000|2022-03-08 09:35:00|68.05|64.45|67.89|64.29|68.13|64.53|67.08|63.48|0
1646732400000|2022-03-08 09:40:00|67.6|64|67.55|63.95|67.92|64.32|66.95|63.35|0
1646732700000|2022-03-08 09:45:00|67.37|63.77|66.74|63.14|67.37|63.77|66.01|62.41|0
1646733000000|2022-03-08 09:50:00|66.55|62.95|67.94|64.34|68.02|64.42|66.47|62.87|0
1646733300000|2022-03-08 09:55:00|68.05|64.45|67.7|64.1|68.34|64.74|67.13|63.53|0
1646733600000|2022-03-08 10:00:00|67.84|64.24|67.07|63.47|68.05|64.45|66.81|63.21|0
1646733900000|2022-03-08 10:05:00|66.99|63.39|65.92|62.32|67.25|63.65|65.92|62.32|0
1646734200000|2022-03-08 10:10:00|65.98|62.38|66.86|63.26|67.02|63.42|65.87|62.27|0
1646734500000|2022-03-08 10:15:00|66.75|63.15|63.9|60.3|66.81|63.21|63.83|60.23|0
1646734800000|2022-03-08 10:20:00|64.05|60.45|64.71|61.11|64.84|61.24|63.85|60.25|0
1646735100000|2022-03-08 10:25:00|64.76|61.16|67.33|63.73|67.43|63.83|64.69|61.09|0
1646735400000|2022-03-08 10:30:00|67.25|63.65|66.44|62.84|67.25|63.65|66.07|62.47|0
1646735700000|2022-03-08 10:35:00|66.49|62.89|66.15|62.55|67.27|63.67|66.15|62.55|0
1646736000000|2022-03-08 10:40:00|66.17|62.57|66.98|63.38|67.35|63.75|65.12|61.52|0
1646736300000|2022-03-08 10:45:00|66.85|63.25|67.79|64.19|68.03|64.43|66.35|62.75|0
1646736600000|2022-03-08 10:50:00|67.66|64.06|67.9|64.3|68.8|65.2|67.5|63.9|0
1646736900000|2022-03-08 10:55:00|67.95|64.35|67.87|64.27|68.77|65.17|67.74|64.14|0
1646737200000|2022-03-08 11:00:00|67.92|64.32|68.11|64.51|68.16|64.56|67.26|63.66|0
1646737500000|2022-03-08 11:05:00|68.21|64.61|67.39|63.79|68.24|64.64|66.71|63.11|0
1646737800000|2022-03-08 11:10:00|67.37|63.77|67.79|64.19|68.24|64.64|67.18|63.58|0
1646738100000|2022-03-08 11:15:00|67.87|64.27|66.34|62.74|67.89|64.29|66.27|62.67|0
1646738400000|2022-03-08 11:20:00|66.4|62.8|67.63|64.03|67.78|64.18|66.4|62.8|0
1646738700000|2022-03-08 11:25:00|67.7|64.1|68.18|64.58|68.53|64.93|67.55|63.95|0
1646739000000|2022-03-08 11:30:00|68.21|64.61|68.23|64.63|68.42|64.82|67.47|63.87|0
1646739300000|2022-03-08 11:35:00|68.07|64.47|68.04|64.44|68.18|64.58|67.65|64.05|0
1646739600000|2022-03-08 11:40:00|68.12|64.52|67.86|64.26|68.12|64.52|66.99|63.39|0
1646739900000|2022-03-08 11:45:00|67.8|64.2|68.57|64.97|68.79|65.19|67.07|63.47|0
1646740200000|2022-03-08 11:50:00|68.44|64.84|68.2|64.6|68.81|65.21|67.83|64.23|0
1646740500000|2022-03-08 11:55:00|68.25|64.65|69.1|65.5|69.1|65.5|68.17|64.57|0
1646740800000|2022-03-08 12:00:00|69.05|65.45|70.07|66.47|70.07|66.47|68.7|65.1|0
1646741100000|2022-03-08 12:05:00|70.02|66.42|70.2|66.6|70.2|66.6|69.75|66.15|0
1646741400000|2022-03-08 12:10:00|70.23|66.63|71.9|68.3|72.04|68.44|70.23|66.63|0
1646741700000|2022-03-08 12:15:00|71.87|68.27|71.25|67.65|74.01|70.41|70.32|66.72|0
1646742000000|2022-03-08 12:20:00|71.17|67.57|70.81|67.21|71.2|67.6|70.65|67.05|0
1646742300000|2022-03-08 12:25:00|70.87|67.27|69.73|66.13|71.77|68.17|69.56|65.96|0
1646742600000|2022-03-08 12:30:00|69.7|66.1|70.05|66.45|70.16|66.56|68.68|65.08|0
1646742900000|2022-03-08 12:35:00|70.02|66.42|69.13|65.53|70.02|66.42|68.86|65.26|0
1646743200000|2022-03-08 12:40:00|69.08|65.48|67.01|63.41|69.45|65.85|66.93|63.33|0
1646743500000|2022-03-08 12:45:00|66.93|63.33|66.48|62.88|67.09|63.49|63.39|59.79|0
1646743800000|2022-03-08 12:50:00|66.24|62.64|65.29|61.69|66.24|62.64|65.29|61.69|0
1646744100000|2022-03-08 12:55:00|65.31|61.71|66.11|62.51|66.32|62.72|65.26|61.66|0
1646744400000|2022-03-08 13:00:00|66.08|62.48|66.31|62.71|66.39|62.79|64.77|61.17|0
1646744700000|2022-03-08 13:05:00|66.42|62.82|66.42|62.82|66.89|63.29|65.82|62.22|0
1646745000000|2022-03-08 13:10:00|66.55|62.95|62.62|59.02|66.57|62.97|62.48|58.88|0
1646745300000|2022-03-08 13:15:00|62.65|59.05|63.32|59.72|63.85|60.25|62.6|59|0
1646745600000|2022-03-08 13:20:00|63.45|59.85|62.82|59.22|63.65|60.05|62.52|58.92|0
1646745900000|2022-03-08 13:25:00|62.9|59.3|66|62.4|66.13|62.53|61.43|57.83|0
1646746200000|2022-03-08 13:30:00|66.02|62.42|65.51|61.91|66.12|62.52|65.1|61.5|0
1646746500000|2022-03-08 13:35:00|65.56|61.96|67.34|63.74|67.5|63.9|65.33|61.73|0
1646746800000|2022-03-08 13:40:00|67.31|63.71|66.29|62.69|68.36|64.76|66.29|62.69|0
1646747100000|2022-03-08 13:45:00|66.36|62.76|66.98|63.38|67.48|63.88|66.08|62.48|0
1646747400000|2022-03-08 13:50:00|66.93|63.33|67.58|63.98|68.32|64.72|66.23|62.63|0
1646747700000|2022-03-08 13:55:00|67.48|63.88|66.7|63.1|67.9|64.3|66.41|62.81|0
1646748000000|2022-03-08 14:00:00|66.59|62.99|66.64|63.04|67.24|63.64|65.87|62.27|0
1646748300000|2022-03-08 14:05:00|66.75|63.15|65.3|61.7|67.32|63.72|65.3|61.7|0
1646748600000|2022-03-08 14:10:00|65.35|61.75|65.35|61.75|66.33|62.73|65.2|61.6|0
1646748900000|2022-03-08 14:15:00|65.45|61.85|66.38|62.78|66.98|63.38|65.45|61.85|0
1646749200000|2022-03-08 14:20:00|66.28|62.68|68.07|64.47|68.07|64.47|66.28|62.68|0
1646749500000|2022-03-08 14:25:00|67.84|64.24|66.45|62.85|67.89|64.29|66.17|62.57|0
1646749800000|2022-03-08 14:30:00|66.25|62.65|65.04|61.44|67.84|64.24|64.71|61.11|0
1646750100000|2022-03-08 14:35:00|64.99|61.39|63.67|60.07|68.95|65.35|63.67|60.07|0
1646750400000|2022-03-08 14:40:00|63.52|59.92|68.1|64.5|69.1|65.5|62.58|58.98|0
1646750700000|2022-03-08 14:45:00|68.07|64.47|66.42|62.82|69.32|65.72|66.29|62.69|0
1646751000000|2022-03-08 14:50:00|66.58|62.98|65|61.4|67.67|64.07|64.57|60.97|0
1646751300000|2022-03-08 14:55:00|65.13|61.53|65.18|61.58|65.59|61.99|64.09|60.49|0
1646751600000|2022-03-08 15:00:00|64.54|60.94|62.96|59.36|65.44|61.84|62.67|59.07|0
1646751900000|2022-03-08 15:05:00|63.01|59.41|61.59|57.99|63.18|59.58|60.71|57.11|0
1646752200000|2022-03-08 15:10:00|61.54|57.94|62.96|59.36|63.3|59.7|61.35|57.75|0
1646752500000|2022-03-08 15:15:00|63.06|59.46|67.56|63.96|67.56|63.96|63.06|59.46|0
1646752800000|2022-03-08 15:20:00|67.87|64.27|64.45|60.85|68.13|64.53|64.45|60.85|0
1646753100000|2022-03-08 15:25:00|64.42|60.82|62.46|58.86|64.42|60.82|62.46|58.86|0
1646753400000|2022-03-08 15:30:00|62.34|58.74|61.08|57.48|64.22|60.62|60.62|57.02|0
1646753700000|2022-03-08 15:35:00|60.91|57.31|61.53|57.93|62.48|58.88|60.81|57.21|0
1646754000000|2022-03-08 15:40:00|61.92|58.32|63.39|59.79|63.79|60.19|61.49|57.89|0
1646754300000|2022-03-08 15:45:00|63.64|60.04|64.26|60.66|64.92|61.32|62.6|59|0
1646754600000|2022-03-08 15:50:00|63.1|59.5|65.94|62.34|66.02|62.42|61.52|57.92|0
1646754900000|2022-03-08 15:55:00|65.66|62.06|66.97|63.37|67.21|63.61|64.62|61.02|0
1646755200000|2022-03-08 16:00:00|66.84|63.24|65.49|61.89|68.03|64.43|63.92|60.32|0
1646755500000|2022-03-08 16:05:00|65.8|62.2|62.37|58.77|65.8|62.2|61.78|58.18|0
1646755800000|2022-03-08 16:10:00|62.67|59.07|62.96|59.36|63.61|60.01|61.78|58.18|0
1646756100000|2022-03-08 16:15:00|63.21|59.61|62.86|59.26|63.61|60.01|61.24|57.64|0
1646756400000|2022-03-08 16:20:00|63.06|59.46|60.56|56.96|63.21|59.61|60.56|56.96|0
1646756700000|2022-03-08 16:25:00|60.46|56.86|59.78|56.18|61.24|57.64|58.76|55.16|0
1646757000000|2022-03-08 16:30:00|59.97|56.37|58.64|55.04|59.97|56.37|57.01|53.41|0
1646757300000|2022-03-08 16:35:00|58.52|54.92|58.31|54.71|59.3|55.7|57.98|54.38|0
1646757600000|2022-03-08 16:40:00|58.5|54.9|58.4|54.8|59.68|56.08|57.47|53.87|0
1646757900000|2022-03-08 16:45:00|58.38|54.78|61.54|57.94|62.26|58.66|58.38|54.78|0
1646758200000|2022-03-08 16:50:00|61.62|58.02|62.78|59.18|63|59.4|61.2|57.6|0
1646758500000|2022-03-08 16:55:00|62.75|59.15|61.98|58.38|63.75|60.15|61.66|58.06|0
1646758800000|2022-03-08 17:00:00|62.11|58.51|64.77|61.17|66.38|62.78|61.86|58.26|0
1646759100000|2022-03-08 17:05:00|64.87|61.27|66.83|63.23|67.7|64.1|64.87|61.27|0
1646759400000|2022-03-08 17:10:00|66.86|63.26|71.49|67.89|71.49|67.89|66.86|63.26|0
1646759700000|2022-03-08 17:15:00|71.88|68.28|81.07|77.47|81.07|77.47|70.92|67.32|0
1646760000000|2022-03-08 17:20:00|81.18|77.58|70.78|67.18|81.18|77.58|70.54|66.94|0
1646760300000|2022-03-08 17:25:00|70.76|67.16|73.13|69.53|73.81|70.21|69.08|65.48|0
1646760600000|2022-03-08 17:30:00|73.41|69.81|76.04|72.44|76.15|72.55|71.41|67.81|0
1646760900000|2022-03-08 17:35:00|75.87|72.27|76.44|72.84|76.79|73.19|74.27|70.67|0
1646761200000|2022-03-08 17:40:00|76.73|73.13|76.84|73.24|77.48|73.88|74.61|71.01|0
1646761500000|2022-03-08 17:45:00|76.96|73.36|76.73|73.13|77.71|74.11|75.52|71.92|0
1646761800000|2022-03-08 17:50:00|76.84|73.24|78.12|74.52|78.18|74.58|74.27|70.67|0
1646762100000|2022-03-08 17:55:00|78.09|74.49|77.36|73.76|78.09|74.49|76.49|72.89|0
1646762400000|2022-03-08 18:00:00|77.59|73.99|80.61|77.01|80.61|77.01|77.59|73.99|0
1646762700000|2022-03-08 18:05:00|80.55|76.95|83.98|80.38|83.98|80.38|79.71|76.11|0
1646763000000|2022-03-08 18:10:00|84.01|80.41|76.84|73.24|84.01|80.41|76.49|72.89|0
1646763300000|2022-03-08 18:15:00|76.76|73.16|77.11|73.51|77.75|74.15|76.06|72.46|0
1646763600000|2022-03-08 18:20:00|76.99|73.39|73.7|70.1|76.99|73.39|73.59|69.99|0
1646763900000|2022-03-08 18:25:00|73.56|69.96|70.71|67.11|73.7|70.1|70.46|66.86|0
1646764200000|2022-03-08 18:30:00|70.96|67.36|68.24|64.64|70.96|67.36|67.17|63.57|0
1646764500000|2022-03-08 18:35:00|68.29|64.69|67.49|63.89|68.85|65.25|66.85|63.25|0
1646764800000|2022-03-08 18:40:00|67.44|63.84|69.87|66.27|70.04|66.44|63.75|60.15|0
1646765100000|2022-03-08 18:45:00|69.95|66.35|68|64.4|70.25|66.65|67.42|63.82|0
1646765400000|2022-03-08 18:50:00|67.84|64.24|66.53|62.93|68.16|64.56|65.93|62.33|0
1646765700000|2022-03-08 18:55:00|66.32|62.72|66.45|62.85|67.84|64.24|64.62|61.02|0
1646766000000|2022-03-08 19:00:00|66.4|62.8|64.76|61.16|66.66|63.06|63.01|59.41|0
1646766300000|2022-03-08 19:05:00|64.36|60.76|66.45|62.85|67.44|63.84|64.21|60.61|0
1646766600000|2022-03-08 19:10:00|66.5|62.9|65.47|61.87|66.58|62.98|63.85|60.25|0
1646766900000|2022-03-08 19:15:00|65.73|62.13|65.62|62.02|66.81|63.21|64.45|60.85|0
1646767200000|2022-03-08 19:20:00|65.75|62.15|66.76|63.16|67.38|63.78|63.6|60|0
1646767500000|2022-03-08 19:25:00|66.81|63.21|69.17|65.57|69.49|65.89|66.14|62.54|0
1646767800000|2022-03-08 19:30:00|69.2|65.6|67.01|63.41|69.98|66.38|66.7|63.1|0
1646768100000|2022-03-08 19:35:00|67.35|63.75|67.99|64.39|68.68|65.08|66.57|62.97|0
1646768400000|2022-03-08 19:40:00|68.25|64.65|68.46|64.86|68.57|64.97|66.38|62.78|0
1646768700000|2022-03-08 19:45:00|69.26|65.66|71.27|67.67|71.27|67.67|68.99|65.39|0
1646769000000|2022-03-08 19:50:00|71.18|67.58|68.83|65.23|71.43|67.83|68.73|65.13|0
1646769300000|2022-03-08 19:55:00|68.99|65.39|69.02|65.42|70.34|66.74|67.45|63.85|0
1646769600000|2022-03-08 20:00:00|68.72|65.12|72.61|69.01|73.09|69.49|68.35|64.75|0
1646769900000|2022-03-08 20:05:00|72.31|68.71|71.48|67.88|72.59|68.99|70.85|67.25|0
1646770200000|2022-03-08 20:10:00|71.65|68.05|70.14|66.54|71.98|68.38|68.29|64.69|0
1646770500000|2022-03-08 20:15:00|70.06|66.46|69.01|65.41|70.58|66.98|68.5|64.9|0
1646770800000|2022-03-08 20:20:00|69.04|65.44|68.02|64.42|69.09|65.49|66.87|63.27|0
1646771100000|2022-03-08 20:25:00|68.18|64.58|63.56|59.96|68.18|64.58|63.56|59.96|0
1646771400000|2022-03-08 20:30:00|63.79|60.19|61.2|57.6|63.94|60.34|60.59|56.99|0
1646771700000|2022-03-08 20:35:00|61.15|57.55|63.28|59.68|63.28|59.68|60.57|56.97|0
1646772000000|2022-03-08 20:40:00|63.68|60.08|61.1|57.5|64.29|60.69|61.1|57.5|0
1646772300000|2022-03-08 20:45:00|60.76|57.16|60.34|56.74|62.28|58.68|59.91|56.31|0
1646772600000|2022-03-08 20:50:00|60.32|56.72|61.44|57.84|63.83|60.23|58.89|55.29|0
1646772900000|2022-03-08 20:55:00|61.29|57.69|59.6|56|61.58|57.98|58.79|55.19|0
1646773200000|2022-03-08 21:00:00|59.12|56.24|57.35|54.23|59.36|56.24|56.77|53.65|0
1646773500000|2022-03-08 21:05:00|57.32|54.2|56.81|53.69|57.51|54.39|56.49|53.37|0
1646773800000|2022-03-08 21:10:00|56.86|53.74|57.28|54.16|57.95|54.83|56.86|53.74|0
1646774100000|2022-03-08 21:15:00|57.37|53.73|56.56|52.92|57.4|53.76|56.52|52.88|0
1646774400000|2022-03-08 21:20:00|56.49|52.85|56.35|52.71|56.61|52.97|56.19|52.55|0
1646774700000|2022-03-08 21:25:00|56.38|52.74|56.58|52.94|56.58|52.94|56.06|52.42|0
1646775000000|2022-03-08 21:30:00|56.61|52.97|56.15|52.51|56.65|53.01|56.05|52.41|0
1646775300000|2022-03-08 21:35:00|56.1|52.46|55.96|52.32|56.37|52.73|55.96|52.32|0
1646775600000|2022-03-08 21:40:00|56.01|52.37|55.78|52.14|56.1|52.46|55.64|52|0
1646775900000|2022-03-08 21:45:00|55.82|52.18|56.48|52.84|56.48|52.84|55.66|52.02|0
1646776200000|2022-03-08 21:50:00|56.37|52.73|56.51|52.87|57.01|53.37|56.35|52.71|0
1646776500000|2022-03-08 21:55:00|56.53|52.89|56.34|52.7|56.74|53.1|56.09|52.45|0
1646776800000|2022-03-08 22:00:00|56.44|52.8|56.41|52.77|56.44|52.8|56.27|52.63|0
1646777100000|2022-03-08 22:05:00|56.37|52.73|56.09|52.45|56.38|52.74|56.09|52.45|0
1646777400000|2022-03-08 22:10:00|56.1|52.46|56.31|52.67|56.49|52.85|56.1|52.46|0
1646777700000|2022-03-08 22:15:00|56.33|52.69|56.35|52.71|56.37|52.73|56.22|52.58|0
1646778000000|2022-03-08 22:20:00|56.38|52.74|56.22|52.58|56.49|52.85|56.22|52.58|0
1646778300000|2022-03-08 22:25:00|56.17|52.53|56.12|52.48|56.37|52.73|56.1|52.46|0
1646778600000|2022-03-08 22:30:00|56.15|52.51|56.09|52.45|56.15|52.51|56.05|52.41|0
1646778900000|2022-03-08 22:35:00|55.99|52.35|55.99|52.35|55.99|52.35|55.96|52.32|0
1646779200000|2022-03-08 22:40:00|55.98|52.34|55.96|52.32|55.98|52.34|55.92|52.28|0
1646779500000|2022-03-08 22:45:00|55.97|52.33|56.15|52.51|56.16|52.52|55.96|52.32|0
1646779800000|2022-03-08 22:50:00|56.01|52.37|56.08|52.44|56.12|52.48|56|52.36|0
1646780100000|2022-03-08 22:55:00|56.07|52.43|56.23|52.59|56.23|52.59|56.06|52.42|0
1646780400000|2022-03-08 23:00:00|56.42|52.78|57.57|53.93|57.71|54.07|56.42|52.78|0
1646780700000|2022-03-08 23:05:00|57.6|53.96|57.41|53.77|57.69|54.05|57.29|53.65|0
1646781000000|2022-03-08 23:10:00|57.36|53.72|57.78|54.14|57.85|54.21|56.99|53.35|0
1646781300000|2022-03-08 23:15:00|57.73|54.09|57.48|53.84|57.73|54.09|57.2|53.56|0
1646781600000|2022-03-08 23:20:00|57.41|53.77|57.5|53.86|57.69|54.05|57.1|53.46|0
1646781900000|2022-03-08 23:25:00|57.47|53.83|58.01|54.37|58.06|54.42|57.38|53.74|0
1646782200000|2022-03-08 23:30:00|58.29|54.65|58.9|55.26|59.14|55.5|58.29|54.65|0
1646782500000|2022-03-08 23:35:00|58.95|55.31|58.93|55.29|59.14|55.5|58.83|55.19|0
1646782800000|2022-03-08 23:40:00|58.95|55.31|59.07|55.43|59.19|55.55|58.76|55.12|0
1646783100000|2022-03-08 23:45:00|59.09|55.45|58.9|55.26|59.57|55.93|58.81|55.17|0
1646783400000|2022-03-08 23:50:00|58.88|55.24|59.28|55.64|59.52|55.88|58.52|54.88|0
1646783700000|2022-03-08 23:55:00|59.33|55.69|59.47|55.83|59.76|56.12|58.87|55.23|0
1646784000000|2022-03-09 00:00:00|59.56|55.92|59.97|56.33|60.16|56.52|59.49|55.85|0
1646784300000|2022-03-09 00:05:00|59.95|56.31|60.04|56.4|60.28|56.64|59.8|56.16|0
1646784600000|2022-03-09 00:10:00|59.99|56.35|59.75|56.11|60.06|56.42|59.66|56.02|0
1646784900000|2022-03-09 00:15:00|59.73|56.09|59.7|56.06|60.67|57.03|59.65|56.01|0
1646785200000|2022-03-09 00:20:00|59.75|56.11|60.28|56.64|60.52|56.88|59.65|56.01|0
1646785500000|2022-03-09 00:25:00|60.23|56.59|60.66|57.02|60.95|57.31|60.23|56.59|0
1646785800000|2022-03-09 00:30:00|60.69|57.05|59.7|56.06|60.69|57.05|59.58|55.94|0
1646786100000|2022-03-09 00:35:00|59.67|56.03|59.86|56.22|60.25|56.61|59.65|56.01|0
1646786400000|2022-03-09 00:40:00|59.89|56.25|60.37|56.73|60.37|56.73|59.79|56.15|0
1646786700000|2022-03-09 00:45:00|60.39|56.75|60.58|56.94|60.58|56.94|60.05|56.41|0
1646787000000|2022-03-09 00:50:00|60.56|56.92|60.7|57.06|60.9|57.26|60.37|56.73|0
1646787300000|2022-03-09 00:55:00|60.8|57.16|60.99|57.35|61.09|57.45|60.56|56.92|0
1646787600000|2022-03-09 01:00:00|61.29|57.65|60.63|56.99|61.78|58.14|60.6|56.96|0
1646787900000|2022-03-09 01:05:00|60.65|57.01|61.33|57.69|61.68|58.04|60.41|56.77|0
1646788200000|2022-03-09 01:10:00|61.36|57.72|61.14|57.5|61.82|58.18|61.14|57.5|0
1646788500000|2022-03-09 01:15:00|61.04|57.4|60.53|56.89|61.06|57.42|60.36|56.72|0
1646788800000|2022-03-09 01:20:00|60.55|56.91|59.95|56.31|60.74|57.1|59.78|56.14|0
1646789100000|2022-03-09 01:25:00|59.9|56.26|60.28|56.64|60.33|56.69|59.75|56.11|0
1646789400000|2022-03-09 01:30:00|60.21|56.57|63.25|59.61|63.76|60.12|60.09|56.45|0
1646789700000|2022-03-09 01:35:00|63.2|59.56|62.58|58.94|63.81|60.17|62.51|58.87|0
1646790000000|2022-03-09 01:40:00|62.63|58.99|62.98|59.34|63.3|59.66|62.16|58.52|0
1646790300000|2022-03-09 01:45:00|62.9|59.26|62.98|59.34|63.4|59.76|62.85|59.21|0
1646790600000|2022-03-09 01:50:00|62.95|59.31|61.61|57.97|63.2|59.56|61.29|57.65|0
1646790900000|2022-03-09 01:55:00|61.56|57.92|61.46|57.82|62.05|58.41|61.39|57.75|0
1646791200000|2022-03-09 02:00:00|61.41|57.77|61.76|58.12|62.77|59.13|61.41|57.77|0
1646791500000|2022-03-09 02:05:00|61.73|58.09|61.9|58.26|62.05|58.41|61.51|57.87|0
1646791800000|2022-03-09 02:10:00|61.95|58.31|62.17|58.53|62.32|58.68|61.9|58.26|0
1646792100000|2022-03-09 02:15:00|62.15|58.51|61.9|58.26|62.15|58.51|61.41|57.77|0
1646792400000|2022-03-09 02:20:00|61.92|58.28|61.55|57.91|62.29|58.65|61.5|57.86|0
1646792700000|2022-03-09 02:25:00|61.58|57.94|62.39|58.75|62.39|58.75|61.5|57.86|0
1646793000000|2022-03-09 02:30:00|62.32|58.68|61.65|58.01|62.34|58.7|61.28|57.64|0
1646793300000|2022-03-09 02:35:00|61.77|58.13|60.28|56.64|61.94|58.3|60.28|56.64|0
1646793600000|2022-03-09 02:40:00|60.3|56.66|60.23|56.59|60.84|57.2|60.04|56.4|0
1646793900000|2022-03-09 02:45:00|60.18|56.54|60.06|56.42|60.67|57.03|60.04|56.4|0
1646794200000|2022-03-09 02:50:00|60.04|56.4|59.22|55.58|60.11|56.47|58.98|55.34|0
1646794500000|2022-03-09 02:55:00|59.27|55.63|59.77|56.13|59.89|56.25|59.19|55.55|0
1646794800000|2022-03-09 03:00:00|59.79|56.15|59.29|55.65|59.98|56.34|59.22|55.58|0
1646795100000|2022-03-09 03:05:00|59.31|55.67|59.21|55.57|59.45|55.81|59.02|55.38|0
1646795400000|2022-03-09 03:10:00|59.17|55.53|58.9|55.26|59.43|55.79|58.78|55.14|0
1646795700000|2022-03-09 03:15:00|58.88|55.24|58.17|54.53|59|55.36|57.77|54.13|0
1646796000000|2022-03-09 03:20:00|58.19|54.55|59.23|55.59|59.38|55.74|58.17|54.53|0
1646796300000|2022-03-09 03:25:00|59.02|55.38|58.9|55.26|59.35|55.71|58.9|55.26|0
1646796600000|2022-03-09 03:30:00|58.87|55.23|59.61|55.97|59.73|56.09|58.87|55.23|0
1646796900000|2022-03-09 03:35:00|59.64|56|59.61|55.97|59.95|56.31|59.4|55.76|0
1646797200000|2022-03-09 03:40:00|59.59|55.95|59.59|55.95|59.66|56.02|59.27|55.63|0
1646797500000|2022-03-09 03:45:00|59.68|56.04|59.63|55.99|59.9|56.26|59.54|55.9|0
1646797800000|2022-03-09 03:50:00|59.59|55.95|59.61|55.97|59.68|56.04|59.49|55.85|0
1646798100000|2022-03-09 03:55:00|59.58|55.94|58.53|54.89|59.58|55.94|58.2|54.56|0
1646798400000|2022-03-09 04:00:00|58.6|54.96|60.4|56.76|60.64|57|58.53|54.89|0
1646798700000|2022-03-09 04:05:00|60.47|56.83|60.69|57.05|61.03|57.39|60.4|56.76|0
1646799000000|2022-03-09 04:10:00|60.74|57.1|61.23|57.59|61.23|57.59|60.18|56.54|0
1646799300000|2022-03-09 04:15:00|61.25|57.61|61.35|57.71|61.35|57.71|60.88|57.24|0
1646799600000|2022-03-09 04:20:00|61.44|57.8|61.59|57.95|61.89|58.25|61.37|57.73|0
1646799900000|2022-03-09 04:25:00|61.62|57.98|64.11|60.47|64.13|60.49|61.22|57.58|0
1646800200000|2022-03-09 04:30:00|64.13|60.49|63.85|60.21|64.36|60.72|63.7|60.06|0
1646800500000|2022-03-09 04:35:00|63.93|60.29|64.46|60.82|64.51|60.87|63.75|60.11|0
1646800800000|2022-03-09 04:40:00|64.51|60.87|63.9|60.26|64.51|60.87|63.67|60.03|0
1646801100000|2022-03-09 04:45:00|63.95|60.31|64.33|60.69|64.38|60.74|63.57|59.93|0
1646801400000|2022-03-09 04:50:00|64.2|60.56|64.07|60.43|64.46|60.82|63.9|60.26|0
1646801700000|2022-03-09 04:55:00|64.1|60.46|63.79|60.15|64.4|60.76|63.69|60.05|0
1646802000000|2022-03-09 05:00:00|63.77|60.13|62.92|59.28|63.77|60.13|62.77|59.13|0
1646802300000|2022-03-09 05:05:00|63.02|59.38|62.79|59.15|63.07|59.43|62.79|59.15|0
1646802600000|2022-03-09 05:10:00|62.84|59.2|62.69|59.05|63.21|59.57|62.57|58.93|0
1646802900000|2022-03-09 05:15:00|62.66|59.02|62.24|58.6|62.76|59.12|61.75|58.11|0
1646803200000|2022-03-09 05:20:00|62.22|58.58|62.51|58.87|62.74|59.1|62.14|58.5|0
1646803500000|2022-03-09 05:25:00|62.54|58.9|63.69|60.05|64.06|60.42|62.31|58.67|0
1646803800000|2022-03-09 05:30:00|63.66|60.02|62.26|58.62|63.76|60.12|62.26|58.62|0
1646804100000|2022-03-09 05:35:00|62.16|58.52|60.57|56.93|62.41|58.77|60.55|56.91|0
1646804400000|2022-03-09 05:40:00|60.52|56.88|61.03|57.39|61.32|57.68|60.52|56.88|0
1646804700000|2022-03-09 05:45:00|61.15|57.51|60.11|56.47|61.27|57.63|59.97|56.33|0
1646805000000|2022-03-09 05:50:00|60.16|56.52|60.3|56.66|60.49|56.85|59.63|55.99|0
1646805300000|2022-03-09 05:55:00|60.33|56.69|60.95|57.31|61.03|57.39|60.2|56.56|0
1646805600000|2022-03-09 06:00:00|61.08|57.44|61.07|57.43|61.83|58.19|60.95|57.31|0
1646805900000|2022-03-09 06:05:00|61.17|57.53|62.57|58.93|62.7|59.06|60.95|57.31|0
1646806200000|2022-03-09 06:10:00|62.5|58.86|62.3|58.66|63.12|59.48|62.3|58.66|0
1646806500000|2022-03-09 06:15:00|62.45|58.81|62.92|59.28|63.29|59.65|62.45|58.81|0
1646806800000|2022-03-09 06:20:00|62.99|59.35|62.37|58.73|63.47|59.83|62.35|58.71|0
1646807100000|2022-03-09 06:25:00|62.35|58.71|62.87|59.23|62.89|59.25|61.9|58.26|0
1646807400000|2022-03-09 06:30:00|62.89|59.25|63.74|60.1|63.82|60.18|62.24|58.6|0
1646807700000|2022-03-09 06:35:00|63.79|60.15|62.29|58.65|64.4|60.76|62.29|58.65|0
1646808000000|2022-03-09 06:40:00|62.34|58.7|61.99|58.35|62.39|58.75|61.6|57.96|0
1646808300000|2022-03-09 06:45:00|61.97|58.33|61.55|57.91|62.41|58.77|61.4|57.76|0
1646808600000|2022-03-09 06:50:00|61.5|57.86|63.11|59.47|63.63|59.99|61.5|57.86|0
1646808900000|2022-03-09 06:55:00|62.93|59.29|63.18|59.54|63.68|60.04|62.93|59.29|0
1646809200000|2022-03-09 07:00:00|63.41|59.77|62.83|59.19|63.53|59.89|61.64|58|0
1646809500000|2022-03-09 07:05:00|62.93|59.29|63.93|60.29|64.24|60.6|62.93|59.29|0
1646809800000|2022-03-09 07:10:00|63.98|60.34|63.93|60.29|64.36|60.72|63.63|59.99|0
1646810100000|2022-03-09 07:15:00|63.88|60.24|64.87|61.23|64.94|61.3|63.88|60.24|0
1646810400000|2022-03-09 07:20:00|64.92|61.28|65.28|61.64|65.35|61.71|64.69|61.05|0
1646810700000|2022-03-09 07:25:00|65.15|61.51|68.19|64.55|68.35|64.71|65.12|61.48|0
1646811000000|2022-03-09 07:30:00|67.98|64.34|66.21|62.57|70.07|66.43|65.59|61.95|0
1646811300000|2022-03-09 07:35:00|66.24|62.6|66.63|62.99|66.63|62.99|65.72|62.08|0
1646811600000|2022-03-09 07:40:00|66.65|63.01|65.9|62.26|67.1|63.46|65.66|62.02|0
1646811900000|2022-03-09 07:45:00|66.28|62.64|66.36|62.72|66.36|62.72|65.22|61.58|0
1646812200000|2022-03-09 07:50:00|66.28|62.64|67.01|63.37|67.49|63.85|66.23|62.59|0
1646812500000|2022-03-09 07:55:00|67.04|63.4|67.3|63.66|67.49|63.85|66.31|62.67|0
1646812800000|2022-03-09 08:00:00|67.27|63.63|64.6|60.96|67.27|63.63|64.6|60.96|0
1646813100000|2022-03-09 08:05:00|64.27|61.15|66.41|63.29|66.64|63.52|63.4|60.28|0
1646813400000|2022-03-09 08:10:00|66.51|63.39|67.27|64.15|67.78|64.66|66.33|63.21|0
1646813700000|2022-03-09 08:15:00|67.22|64.1|65.94|62.82|67.22|64.1|64.88|61.76|0
1646814000000|2022-03-09 08:20:00|65.99|62.87|65.6|62.48|66.95|63.83|65.31|62.19|0
1646814300000|2022-03-09 08:25:00|65.52|62.4|64.44|61.32|66.17|63.05|64.41|61.29|0
1646814600000|2022-03-09 08:30:00|64.46|61.34|66.01|62.89|66.74|63.62|64.44|61.32|0
1646814900000|2022-03-09 08:35:00|65.98|62.86|65.88|62.76|66.22|63.1|64.9|61.78|0
1646815200000|2022-03-09 08:40:00|65.77|62.65|67.16|64.04|67.32|64.2|65.77|62.65|0
1646815500000|2022-03-09 08:45:00|67.05|63.93|66.95|63.83|67.34|64.22|66.48|63.36|0
1646815800000|2022-03-09 08:50:00|67.03|63.91|67.71|64.59|67.98|64.86|66.82|63.7|0
1646816100000|2022-03-09 08:55:00|67.63|64.51|67.84|64.72|68.03|64.91|67.37|64.25|0
1646816400000|2022-03-09 09:00:00|67.82|64.7|68.48|65.36|69.15|66.03|67.82|64.7|0
1646816700000|2022-03-09 09:05:00|68.46|65.34|68.21|65.09|69.02|65.9|67.89|64.77|0
1646817000000|2022-03-09 09:10:00|68.29|65.17|67.49|64.37|68.88|65.76|67.2|64.08|0
1646817300000|2022-03-09 09:15:00|67.55|64.43|69.04|65.92|69.15|66.03|67.41|64.29|0
1646817600000|2022-03-09 09:20:00|68.99|65.87|70.07|66.95|70.18|67.06|68.93|65.81|0
1646817900000|2022-03-09 09:25:00|70.04|66.92|70.15|67.03|70.67|67.55|69.85|66.73|0
1646818200000|2022-03-09 09:30:00|70.28|67.16|71.24|68.12|71.35|68.23|69.79|66.67|0
1646818500000|2022-03-09 09:35:00|71.22|68.1|70.32|67.2|71.55|68.43|69.59|66.47|0
1646818800000|2022-03-09 09:40:00|70.38|67.26|70.93|67.81|71.34|68.22|70.19|67.07|0
1646819100000|2022-03-09 09:45:00|70.87|67.75|69.66|66.54|71.09|67.97|69.2|66.08|0
1646819400000|2022-03-09 09:50:00|69.58|66.46|70.46|67.34|71.51|68.39|69.42|66.3|0
1646819700000|2022-03-09 09:55:00|70.51|67.39|71.5|68.38|71.53|68.41|70.21|67.09|0
1646820000000|2022-03-09 10:00:00|71.34|68.22|71.39|68.27|71.47|68.35|69.8|66.68|0
1646820300000|2022-03-09 10:05:00|71.28|68.16|71.33|68.21|72.11|68.99|70.95|67.83|0
1646820600000|2022-03-09 10:10:00|71.44|68.32|71.41|68.29|71.92|68.8|70.78|67.66|0
1646820900000|2022-03-09 10:15:00|71.44|68.32|71.8|68.68|71.83|68.71|70.61|67.49|0
1646821200000|2022-03-09 10:20:00|71.72|68.6|70.03|66.91|71.72|68.6|69.95|66.83|0
1646821500000|2022-03-09 10:25:00|70.14|67.02|71.27|68.15|71.38|68.26|70.12|67|0
1646821800000|2022-03-09 10:30:00|71.55|68.43|71.49|68.37|72.08|68.96|70.8|67.68|0
1646822100000|2022-03-09 10:35:00|71.44|68.32|71.38|68.26|72.41|69.29|71.35|68.23|0
1646822400000|2022-03-09 10:40:00|71.49|68.37|72.05|68.93|72.33|69.21|71.35|68.23|0
1646822700000|2022-03-09 10:45:00|72.02|68.9|72.41|69.29|73.91|70.79|69.77|66.65|0
1646823000000|2022-03-09 10:50:00|72.3|69.18|71.1|67.98|72.89|69.77|70.75|67.63|0
1646823300000|2022-03-09 10:55:00|71.13|68.01|70.7|67.58|71.3|68.18|69.74|66.62|0
1646823600000|2022-03-09 11:00:00|70.78|67.66|71.35|68.23|71.44|68.32|70.07|66.95|0
1646823900000|2022-03-09 11:05:00|71.46|68.34|72.07|68.95|72.13|69.01|71.33|68.21|0
1646824200000|2022-03-09 11:10:00|72.04|68.92|70.94|67.82|72.13|69.01|70.83|67.71|0
1646824500000|2022-03-09 11:15:00|71.05|67.93|72.13|69.01|72.37|69.25|70.72|67.6|0
1646824800000|2022-03-09 11:20:00|72.04|68.92|73.24|70.12|73.41|70.29|71.15|68.03|0
1646825100000|2022-03-09 11:25:00|73.33|70.21|71.79|68.67|73.75|70.63|71.73|68.61|0
1646825400000|2022-03-09 11:30:00|71.84|68.72|71.9|68.78|72.4|69.28|71.24|68.12|0
1646825700000|2022-03-09 11:35:00|71.73|68.61|70.96|67.84|72.23|69.11|70.9|67.78|0
1646826000000|2022-03-09 11:40:00|70.93|67.81|69.83|66.71|70.98|67.86|69.59|66.47|0
1646826300000|2022-03-09 11:45:00|69.7|66.58|70.49|67.37|70.57|67.45|69.27|66.15|0
1646826600000|2022-03-09 11:50:00|70.46|67.34|71.17|68.05|71.5|68.38|70.46|67.34|0
1646826900000|2022-03-09 11:55:00|71.06|67.94|70.32|67.2|71.12|68|70.32|67.2|0
1646827200000|2022-03-09 12:00:00|70.18|67.06|70.54|67.42|70.62|67.5|69.42|66.3|0
1646827500000|2022-03-09 12:05:00|70.57|67.45|70.81|67.69|71.25|68.13|69.64|66.52|0
1646827800000|2022-03-09 12:10:00|70.73|67.61|70.89|67.77|70.92|67.8|70.1|66.98|0
1646828100000|2022-03-09 12:15:00|71|67.88|71.83|68.71|72.11|68.99|70.59|67.47|0
1646828400000|2022-03-09 12:20:00|71.85|68.73|71.63|68.51|72.27|69.15|71.47|68.35|0
1646828700000|2022-03-09 12:25:00|71.52|68.4|71.49|68.37|71.99|68.87|71.24|68.12|0
1646829000000|2022-03-09 12:30:00|71.66|68.54|71.91|68.79|72.13|69.01|70.78|67.66|0
1646829300000|2022-03-09 12:35:00|71.85|68.73|71.1|67.98|72.32|69.2|70.61|67.49|0
1646829600000|2022-03-09 12:40:00|71.16|68.04|72.1|68.98|72.27|69.15|71.16|68.04|0
1646829900000|2022-03-09 12:45:00|72.12|69|71.96|68.84|72.88|69.76|71.38|68.26|0
1646830200000|2022-03-09 12:50:00|72.1|68.98|72.65|69.53|72.77|69.65|71.82|68.7|0
1646830500000|2022-03-09 12:55:00|72.62|69.5|73.1|69.98|73.33|70.21|72.21|69.09|0
1646830800000|2022-03-09 13:00:00|73.21|70.09|73.21|70.09|74.4|71.28|73.15|70.03|0
1646831100000|2022-03-09 13:05:00|73.15|70.03|71.02|67.9|73.27|70.15|69.92|66.8|0
1646831400000|2022-03-09 13:10:00|70.96|67.84|69.86|66.74|71.24|68.12|69.72|66.6|0
1646831700000|2022-03-09 13:15:00|69.89|66.77|70.55|67.43|70.57|67.45|69.86|66.74|0
1646832000000|2022-03-09 13:20:00|70.43|67.31|70.1|66.98|70.52|67.4|69.31|66.19|0
1646832300000|2022-03-09 13:25:00|70.13|67.01|71.1|67.98|71.4|68.28|69.88|66.76|0
1646832600000|2022-03-09 13:30:00|71.13|68.01|72.35|69.23|72.81|69.69|70.9|67.78|0
1646832900000|2022-03-09 13:35:00|72.3|69.18|71.18|68.06|72.69|69.57|71.12|68|0
1646833200000|2022-03-09 13:40:00|71.23|68.11|70.35|67.23|71.29|68.17|70.13|67.01|0
1646833500000|2022-03-09 13:45:00|70.32|67.2|72.4|69.28|72.57|69.45|69.63|66.51|0
1646833800000|2022-03-09 13:50:00|72.34|69.22|71.28|68.16|72.62|69.5|71.12|68|0
1646834100000|2022-03-09 13:55:00|71.25|68.13|70.51|67.39|71.42|68.3|70.29|67.17|0
1646834400000|2022-03-09 14:00:00|70.45|67.33|71.22|68.1|71.22|68.1|69.8|66.68|0
1646834700000|2022-03-09 14:05:00|71.28|68.16|75.18|72.06|75.18|72.06|70.78|67.66|0
1646835000000|2022-03-09 14:10:00|75.38|72.26|72.9|69.78|76.39|73.27|72.22|69.1|0
1646835300000|2022-03-09 14:15:00|72.87|69.75|72.42|69.3|73.92|70.8|72.19|69.07|0
1646835600000|2022-03-09 14:20:00|72.5|69.38|73.15|70.03|73.15|70.03|71.77|68.65|0
1646835900000|2022-03-09 14:25:00|73.18|70.06|74.2|71.08|74.2|71.08|73.06|69.94|0
1646836200000|2022-03-09 14:30:00|74.17|71.05|73.12|70|74.37|71.25|72.1|68.98|0
1646836500000|2022-03-09 14:35:00|72.89|69.77|73.4|70.28|73.91|70.79|71.24|68.12|0
1646836800000|2022-03-09 14:40:00|73.51|70.39|72.38|69.26|75.31|72.19|72.27|69.15|0
1646837100000|2022-03-09 14:45:00|72.89|69.77|72.94|69.82|74.19|71.07|71.93|68.81|0
1646837400000|2022-03-09 14:50:00|72.86|69.74|69.21|66.09|73.22|70.1|68.18|65.06|0
1646837700000|2022-03-09 14:55:00|69.04|65.92|70.79|67.67|71.24|68.12|68.77|65.65|0
1646838000000|2022-03-09 15:00:00|71.18|68.06|74.17|71.05|75.21|72.09|70.52|67.4|0
1646838300000|2022-03-09 15:05:00|74.06|70.94|74.14|71.02|74.77|71.65|73.37|70.25|0
1646838600000|2022-03-09 15:10:00|74.05|70.93|74.57|71.45|74.63|71.51|73.71|70.59|0
1646838900000|2022-03-09 15:15:00|75.09|71.97|73.94|70.82|75.9|72.78|72.52|69.4|0
1646839200000|2022-03-09 15:20:00|73.82|70.7|73.78|70.66|75.59|72.47|72.03|68.91|0
1646839500000|2022-03-09 15:25:00|73.66|70.54|73.2|70.08|73.86|70.74|71.51|68.39|0
1646839800000|2022-03-09 15:30:00|73.55|70.43|72.98|69.86|73.55|70.43|71.68|68.56|0
1646840100000|2022-03-09 15:35:00|73.32|70.2|73.89|70.77|74.58|71.46|72.63|69.51|0
1646840400000|2022-03-09 15:40:00|73.83|70.71|72.45|69.33|74.35|71.23|72.4|69.28|0
1646840700000|2022-03-09 15:45:00|72.59|69.47|73.33|70.21|73.53|70.41|72.23|69.11|0
1646841000000|2022-03-09 15:50:00|73.36|70.24|73.07|69.95|74.05|70.93|72|68.88|0
1646841300000|2022-03-09 15:55:00|73.02|69.9|74.59|71.47|75.32|72.2|72.9|69.78|0
1646841600000|2022-03-09 16:00:00|74.91|71.79|72.45|69.33|74.91|71.79|72.33|69.21|0
1646841900000|2022-03-09 16:05:00|72.76|69.64|72.9|69.78|74.16|71.04|72.39|69.27|0
1646842200000|2022-03-09 16:10:00|72.98|69.86|71.43|68.31|73.07|69.95|71.32|68.2|0
1646842500000|2022-03-09 16:15:00|71.4|68.28|72.7|69.58|72.7|69.58|70.37|67.25|0
1646842800000|2022-03-09 16:20:00|72.73|69.61|72.95|69.83|73.58|70.46|72.55|69.43|0
1646843100000|2022-03-09 16:25:00|73.06|69.94|71.73|68.61|73.06|69.94|71.65|68.53|0
1646843400000|2022-03-09 16:30:00|71.93|68.81|74.79|71.67|74.79|71.67|71.87|68.75|0
1646843700000|2022-03-09 16:35:00|74.84|71.72|74.26|71.14|75.48|72.36|73.37|70.25|0
1646844000000|2022-03-09 16:40:00|74.12|71|75.13|72.01|75.42|72.3|73.98|70.86|0
1646844300000|2022-03-09 16:45:00|75.19|72.07|75.65|72.53|75.66|72.54|74.67|71.55|0
1646844600000|2022-03-09 16:50:00|75.36|72.24|75.36|72.24|75.59|72.47|74.38|71.26|0
1646844900000|2022-03-09 16:55:00|75.42|72.3|76.35|73.23|76.59|73.47|75.24|72.12|0
1646845200000|2022-03-09 17:00:00|76.47|73.35|76.35|73.23|77.36|74.24|76.03|72.91|0
1646845500000|2022-03-09 17:05:00|76.47|73.35|76.18|73.06|76.59|73.47|75.77|72.65|0
1646845800000|2022-03-09 17:10:00|76.23|73.11|76.7|73.58|76.76|73.64|75.36|72.24|0
1646846100000|2022-03-09 17:15:00|76.73|73.61|76.35|73.23|77|73.88|76.17|73.05|0
1646846400000|2022-03-09 17:20:00|76.41|73.29|75.99|72.87|77.65|74.53|75.53|72.41|0
1646846700000|2022-03-09 17:25:00|76.11|72.99|76.88|73.76|77.23|74.11|75|71.88|0
1646847000000|2022-03-09 17:30:00|76.82|73.7|76.9|73.78|78.94|75.82|75.96|72.84|0
1646847300000|2022-03-09 17:35:00|77.02|73.9|78.22|75.1|78.4|75.28|76.9|73.78|0
1646847600000|2022-03-09 17:40:00|78.34|75.22|77.2|74.08|78.34|75.22|76.78|73.66|0
1646847900000|2022-03-09 17:45:00|77.26|74.14|78.15|75.03|78.27|75.15|76.49|73.37|0
1646848200000|2022-03-09 17:50:00|78.09|74.97|77.79|73.95|78.42|74.97|77.73|73.95|0
1646848500000|2022-03-09 17:55:00|77.91|74.07|78.27|74.43|78.45|74.61|77.4|73.56|0
1646848800000|2022-03-09 18:00:00|78.15|74.31|76.07|72.23|78.15|74.31|75.9|72.06|0
1646849100000|2022-03-09 18:05:00|75.95|72.11|76.3|72.46|76.98|73.14|75.83|71.99|0
1646849400000|2022-03-09 18:10:00|76.42|72.58|77.72|73.88|77.84|74|76.24|72.4|0
1646849700000|2022-03-09 18:15:00|77.78|73.94|77.24|73.4|78.26|74.42|77.24|73.4|0
1646850000000|2022-03-09 18:20:00|77.33|73.49|78.04|74.2|78.07|74.23|77.18|73.34|0
1646850300000|2022-03-09 18:25:00|78.13|74.29|78.25|74.41|78.49|74.65|77.51|73.67|0
1646850600000|2022-03-09 18:30:00|78.43|74.59|78.43|74.59|78.61|74.77|76.76|72.92|0
1646850900000|2022-03-09 18:35:00|78.55|74.71|78.43|74.59|79.27|75.43|77.96|74.12|0
1646851200000|2022-03-09 18:40:00|78.67|74.83|77.01|73.17|78.97|75.13|77.01|73.17|0
1646851500000|2022-03-09 18:45:00|77.25|73.41|76.07|72.23|77.36|73.52|75.55|71.71|0
1646851800000|2022-03-09 18:50:00|75.96|72.12|76.83|72.99|77.77|73.93|75.61|71.77|0
1646852100000|2022-03-09 18:55:00|76.89|73.05|76.48|72.64|77.01|73.17|76.13|72.29|0
1646852400000|2022-03-09 19:00:00|76.54|72.7|78.78|74.94|78.84|75|76.19|72.35|0
1646852700000|2022-03-09 19:05:00|78.72|74.88|77.65|73.81|78.96|75.12|77.47|73.63|0
1646853000000|2022-03-09 19:10:00|77.77|73.93|77.41|73.57|78.36|74.52|76.65|72.81|0
1646853300000|2022-03-09 19:15:00|77.47|73.63|77.12|73.28|77.89|74.05|76.24|72.4|0
1646853600000|2022-03-09 19:20:00|76.97|73.13|78.3|74.46|79.26|75.42|76.94|73.1|0
1646853900000|2022-03-09 19:25:00|78.01|74.17|78.6|74.76|78.72|74.88|77.95|74.11|0
1646854200000|2022-03-09 19:30:00|78.84|75|79.85|76.01|80.03|76.19|78.66|74.82|0
1646854500000|2022-03-09 19:35:00|79.79|75.95|79.85|76.01|80.33|76.49|79.43|75.59|0
1646854800000|2022-03-09 19:40:00|79.73|75.89|79.91|76.07|80.51|76.67|79.43|75.59|0
1646855100000|2022-03-09 19:45:00|80.03|76.19|79.13|75.29|80.39|76.55|78.47|74.63|0
1646855400000|2022-03-09 19:50:00|79.07|75.23|78.29|74.45|80.69|76.85|78.29|74.45|0
1646855700000|2022-03-09 19:55:00|78.35|74.51|78.65|74.81|79.72|75.88|78.29|74.45|0
1646856000000|2022-03-09 20:00:00|78.91|75.07|79.54|75.7|79.6|75.76|78.77|74.93|0
1646856300000|2022-03-09 20:05:00|79.72|75.88|81.97|78.13|81.97|78.13|79.48|75.64|0
1646856600000|2022-03-09 20:10:00|82.27|78.43|82.21|78.37|82.89|79.05|81.48|77.64|0
1646856900000|2022-03-09 20:15:00|82.33|78.49|81.84|78|82.83|78.99|81.05|77.21|0
1646857200000|2022-03-09 20:20:00|81.78|77.94|82.52|78.68|83.07|79.23|81.78|77.94|0
1646857500000|2022-03-09 20:25:00|82.39|78.55|80.17|76.33|82.72|78.88|79.57|75.73|0
1646857800000|2022-03-09 20:30:00|80.11|76.27|80.96|77.12|81.89|78.05|80.11|76.27|0
1646858100000|2022-03-09 20:35:00|80.9|77.06|79.11|75.27|81.09|77.25|79.08|75.24|0
1646858400000|2022-03-09 20:40:00|79.14|75.3|79.74|75.9|80.38|76.54|78.9|75.06|0
1646858700000|2022-03-09 20:45:00|79.62|75.78|78.06|74.22|80.59|76.75|77.64|73.8|0
1646859000000|2022-03-09 20:50:00|78.24|74.4|77.52|73.68|79.14|75.3|75.7|71.86|0
1646859300000|2022-03-09 20:55:00|77.11|73.27|76.69|72.85|77.11|73.27|74.94|71.1|0
1646859600000|2022-03-09 21:00:00|76.75|72.91|76.16|72.32|78.18|74.34|76.11|72.27|0
1646859900000|2022-03-09 21:05:00|76.28|72.44|80.42|76.58|80.66|76.82|76.28|72.44|0
1646860200000|2022-03-09 21:10:00|80.36|76.52|79.1|75.26|80.36|76.52|78.62|74.78|0
1646860500000|2022-03-09 21:15:00|79.66|75.18|80.56|76.08|80.68|76.2|79.04|75.18|0
1646860800000|2022-03-09 21:20:00|80.86|76.38|80.1|75.62|80.86|76.38|80.07|75.59|0
1646861100000|2022-03-09 21:25:00|80.13|75.65|80.19|75.71|80.4|75.92|80.04|75.56|0
1646861400000|2022-03-09 21:30:00|80.13|75.65|79.44|74.96|80.31|75.83|79.41|74.93|0
1646861700000|2022-03-09 21:35:00|79.53|75.05|80.19|75.71|80.19|75.71|79.32|74.84|0
1646862000000|2022-03-09 21:40:00|80.52|76.04|82.09|77.61|82.4|77.92|80.37|75.89|0
1646862300000|2022-03-09 21:45:00|82|77.52|81.06|76.58|82.03|77.55|81.03|76.55|0
1646862600000|2022-03-09 21:50:00|80.85|76.37|80.91|76.43|81.06|76.58|80.43|75.95|0
1646862900000|2022-03-09 21:55:00|80.73|76.25|80.75|76.27|80.97|76.49|80.63|76.15|0
1646863200000|2022-03-09 22:00:00|80.82|76.34|80.41|75.93|80.93|76.45|80.29|75.81|0
1646863500000|2022-03-09 22:05:00|80.38|75.9|80.45|75.97|80.45|75.97|80.3|75.82|0
1646863800000|2022-03-09 22:10:00|80.39|75.91|80.51|76.03|80.6|76.12|80.29|75.81|0
1646864100000|2022-03-09 22:15:00|80.48|76|80.58|76.1|80.77|76.29|80.37|75.89|0
1646864400000|2022-03-09 22:20:00|80.59|76.11|80.71|76.23|80.71|76.23|80.56|76.08|0
1646864700000|2022-03-09 22:25:00|80.79|76.31|80.7|76.22|80.79|76.31|80.7|76.22|0
1646865000000|2022-03-09 22:30:00|80.69|76.21|80.75|76.27|80.75|76.27|80.69|76.21|0
1646865300000|2022-03-09 22:35:00|80.72|76.24|80.66|76.18|80.75|76.27|80.62|76.14|0
1646865600000|2022-03-09 22:40:00|80.65|76.17|80.65|76.17|80.65|76.17|80.65|76.17|0
1646865900000|2022-03-09 22:45:00|80.64|76.16|80.63|76.15|80.64|76.16|80.63|76.15|0
1646866200000|2022-03-09 22:50:00|80.62|76.14|80.65|76.17|80.66|76.18|80.61|76.13|0
1646866500000|2022-03-09 22:55:00|80.63|76.15|80.53|76.05|80.76|76.28|80.46|75.98|0
1646866800000|2022-03-09 23:00:00|80.85|76.37|80.01|75.53|80.85|76.37|79.35|74.87|0
1646867100000|2022-03-09 23:05:00|79.95|75.47|80.28|75.8|80.64|76.16|79.68|75.2|0
1646867400000|2022-03-09 23:10:00|80.25|75.77|80.52|76.04|81.3|76.82|80.22|75.74|0
1646867700000|2022-03-09 23:15:00|80.58|76.1|79.86|75.38|80.76|76.28|79.86|75.38|0
1646868000000|2022-03-09 23:20:00|79.88|75.4|79.14|74.66|80.16|75.68|79.08|74.6|0
1646868300000|2022-03-09 23:25:00|79.17|74.69|79.46|74.98|79.61|75.13|79.02|74.54|0
1646868600000|2022-03-09 23:30:00|79.55|75.07|79.67|75.19|79.76|75.28|79.55|75.07|0
1646868900000|2022-03-09 23:35:00|79.64|75.16|79.52|75.04|79.85|75.37|79.16|74.68|0
1646869200000|2022-03-09 23:40:00|79.49|75.01|79.37|74.89|79.67|75.19|79.31|74.83|0
1646869500000|2022-03-09 23:45:00|79.4|74.92|79.4|74.92|79.73|75.25|79.31|74.83|0
1646869800000|2022-03-09 23:50:00|79.37|74.89|79.67|75.19|79.69|75.21|78.98|74.5|0
1646870100000|2022-03-09 23:55:00|79.72|75.24|80.02|75.54|80.05|75.57|79.67|75.19|0
1646870400000|2022-03-10 00:00:00|80.14|75.66|79.63|75.15|80.56|76.08|79.19|74.71|0
1646870700000|2022-03-10 00:05:00|79.66|75.18|79.45|74.97|79.72|75.24|78.95|74.47|0
1646871000000|2022-03-10 00:10:00|79.42|74.94|79.12|74.64|79.69|75.21|79.12|74.64|0
1646871300000|2022-03-10 00:15:00|79.06|74.58|79.18|74.7|79.33|74.85|78.65|74.17|0
1646871600000|2022-03-10 00:20:00|79.24|74.76|80.01|75.53|80.25|75.77|79.03|74.55|0
1646871900000|2022-03-10 00:25:00|80.07|75.59|80.13|75.65|80.37|75.89|79.98|75.5|0
1646872200000|2022-03-10 00:30:00|80.07|75.59|80.58|76.1|80.79|76.31|79.65|75.17|0
1646872500000|2022-03-10 00:35:00|80.55|76.07|80.64|76.16|80.85|76.37|80.31|75.83|0
1646872800000|2022-03-10 00:40:00|80.67|76.19|80.25|75.77|80.85|76.37|80.19|75.71|0
1646873100000|2022-03-10 00:45:00|80.31|75.83|79.8|75.32|80.31|75.83|79.71|75.23|0
1646873400000|2022-03-10 00:50:00|79.83|75.35|79.88|75.4|80.09|75.61|79.68|75.2|0
1646873700000|2022-03-10 00:55:00|79.94|75.46|79.7|75.22|80.06|75.58|79.49|75.01|0
1646874000000|2022-03-10 01:00:00|79.79|75.31|79.28|74.8|80.12|75.64|79.25|74.77|0
1646874300000|2022-03-10 01:05:00|79.34|74.86|80.3|75.82|80.54|76.06|78.99|74.51|0
1646874600000|2022-03-10 01:10:00|80.24|75.76|80.36|75.88|80.66|76.18|80.12|75.64|0
1646874900000|2022-03-10 01:15:00|80.39|75.91|79.7|75.22|80.48|76|79.64|75.16|0
1646875200000|2022-03-10 01:20:00|79.82|75.34|79.99|75.51|80.23|75.75|79.46|74.98|0
1646875500000|2022-03-10 01:25:00|79.93|75.45|80.05|75.57|80.56|76.08|79.93|75.45|0
1646875800000|2022-03-10 01:30:00|80.02|75.54|79.04|74.56|80.11|75.63|79.04|74.56|0
1646876100000|2022-03-10 01:35:00|79.16|74.68|77.68|73.2|79.33|74.85|77.44|72.96|0
1646876400000|2022-03-10 01:40:00|77.71|73.23|77.97|73.49|78.09|73.61|77.68|73.2|0
1646876700000|2022-03-10 01:45:00|78|73.52|78.82|74.34|78.82|74.34|77.97|73.49|0
1646877000000|2022-03-10 01:50:00|78.85|74.37|78.76|74.28|78.85|74.37|78.5|74.02|0
1646877300000|2022-03-10 01:55:00|78.73|74.25|78.91|74.43|79.09|74.61|78.17|73.69|0
1646877600000|2022-03-10 02:00:00|78.85|74.37|80.97|76.49|81.28|76.8|78.79|74.31|0
1646877900000|2022-03-10 02:05:00|80.94|76.46|80.34|75.86|80.94|76.46|80.22|75.74|0
1646878200000|2022-03-10 02:10:00|80.4|75.92|80.13|75.65|80.49|76.01|80.04|75.56|0
1646878500000|2022-03-10 02:15:00|80.04|75.56|80.1|75.62|80.16|75.68|79.5|75.02|0
1646878800000|2022-03-10 02:20:00|80|75.52|80.54|76.06|80.54|76.06|79.8|75.32|0
1646879100000|2022-03-10 02:25:00|80.6|76.12|80.45|75.97|80.6|76.12|80.09|75.61|0
1646879400000|2022-03-10 02:30:00|80.57|76.09|80.42|75.94|80.69|76.21|80.27|75.79|0
1646879700000|2022-03-10 02:35:00|80.39|75.91|80.81|76.33|80.84|76.36|80.3|75.82|0
1646880000000|2022-03-10 02:40:00|80.75|76.27|80.51|76.03|80.78|76.3|80.06|75.58|0
1646880300000|2022-03-10 02:45:00|80.54|76.06|79.61|75.13|80.54|76.06|79.55|75.07|0
1646880600000|2022-03-10 02:50:00|79.67|75.19|80.14|75.66|80.2|75.72|79.67|75.19|0
1646880900000|2022-03-10 02:55:00|80.17|75.69|79.72|75.24|80.2|75.72|79.37|74.89|0
1646881200000|2022-03-10 03:00:00|79.75|75.27|79.48|75|79.96|75.48|79.27|74.79|0
1646881500000|2022-03-10 03:05:00|79.24|74.76|79.06|74.58|79.66|75.18|79.06|74.58|0
1646881800000|2022-03-10 03:10:00|79.21|74.73|79.3|74.82|79.57|75.09|79|74.52|0
1646882100000|2022-03-10 03:15:00|79.33|74.85|79.51|75.03|79.75|75.27|79.12|74.64|0
1646882400000|2022-03-10 03:20:00|79.54|75.06|79.71|75.23|79.89|75.41|79.42|74.94|0
1646882700000|2022-03-10 03:25:00|79.74|75.26|79.09|74.61|80.19|75.71|78.73|74.25|0
1646883000000|2022-03-10 03:30:00|79.18|74.7|78.97|74.49|79.35|74.87|78.67|74.19|0
1646883300000|2022-03-10 03:35:00|79|74.52|79.02|74.54|79.05|74.57|78.46|73.98|0
1646883600000|2022-03-10 03:40:00|78.99|74.51|78.76|74.28|79.05|74.57|78.64|74.16|0
1646883900000|2022-03-10 03:45:00|78.73|74.25|79.2|74.72|79.23|74.75|78.34|73.86|0
1646884200000|2022-03-10 03:50:00|79.23|74.75|79.76|75.28|79.83|75.35|79.2|74.72|0
1646884500000|2022-03-10 03:55:00|79.53|75.05|79.52|75.04|79.7|75.22|79.46|74.98|0
1646884800000|2022-03-10 04:00:00|79.49|75.01|79.64|75.16|79.82|75.34|79.49|75.01|0
1646885100000|2022-03-10 04:05:00|79.61|75.13|79.4|74.92|79.94|75.46|79.4|74.92|0
1646885400000|2022-03-10 04:10:00|79.04|74.56|78.51|74.03|79.4|74.92|78.16|73.68|0
1646885700000|2022-03-10 04:15:00|78.45|73.97|78.33|73.85|78.86|74.38|78.24|73.76|0
1646886000000|2022-03-10 04:20:00|78.39|73.91|78.33|73.85|78.63|74.15|78.33|73.85|0
1646886300000|2022-03-10 04:25:00|78.39|73.91|77.97|73.49|78.45|73.97|77.86|73.38|0
1646886600000|2022-03-10 04:30:00|77.88|73.4|77.85|73.37|78.39|73.91|77.71|73.23|0
1646886900000|2022-03-10 04:35:00|77.82|73.34|77.33|72.85|77.97|73.49|77.33|72.85|0
1646887200000|2022-03-10 04:40:00|77.38|72.9|77.35|72.87|77.59|73.11|77.27|72.79|0
1646887500000|2022-03-10 04:45:00|77.41|72.93|77.44|72.96|77.73|73.25|77.38|72.9|0
1646887800000|2022-03-10 04:50:00|77.47|72.99|77.67|73.19|77.79|73.31|77.38|72.9|0
1646888100000|2022-03-10 04:55:00|77.7|73.22|77.96|73.48|77.96|73.48|77.58|73.1|0
1646888400000|2022-03-10 05:00:00|78.02|73.54|77.84|73.36|78.2|73.72|77.73|73.25|0
1646888700000|2022-03-10 05:05:00|77.9|73.42|77.55|73.07|77.96|73.48|77.49|73.01|0
1646889000000|2022-03-10 05:10:00|77.49|73.01|77.31|72.83|77.72|73.24|77.26|72.78|0
1646889300000|2022-03-10 05:15:00|77.37|72.89|77.66|73.18|77.75|73.27|77.25|72.77|0
1646889600000|2022-03-10 05:20:00|77.72|73.24|77.54|73.06|77.96|73.48|77.37|72.89|0
1646889900000|2022-03-10 05:25:00|77.49|73.01|77.37|72.89|77.49|73.01|77.25|72.77|0
1646890200000|2022-03-10 05:30:00|77.54|73.06|77.31|72.83|77.6|73.12|77.25|72.77|0
1646890500000|2022-03-10 05:35:00|77.37|72.89|77.77|73.29|77.83|73.35|77.37|72.89|0
1646890800000|2022-03-10 05:40:00|77.8|73.32|77.77|73.29|77.95|73.47|77.6|73.12|0
1646891100000|2022-03-10 05:45:00|77.8|73.32|78.18|73.7|78.36|73.88|77.77|73.29|0
1646891400000|2022-03-10 05:50:00|78.21|73.73|78.59|74.11|78.62|74.14|78.18|73.7|0
1646891700000|2022-03-10 05:55:00|78.56|74.08|78.36|73.88|78.83|74.35|78.24|73.76|0
1646892000000|2022-03-10 06:00:00|78.71|74.23|78.47|73.99|78.77|74.29|78.09|73.61|0
1646892300000|2022-03-10 06:05:00|78.5|74.02|79|74.52|79.01|74.53|78.35|73.87|0
1646892600000|2022-03-10 06:10:00|79.06|74.58|78.88|74.4|79.06|74.58|78.29|73.81|0
1646892900000|2022-03-10 06:15:00|78.85|74.37|78.59|74.11|79.06|74.58|78.47|73.99|0
1646893200000|2022-03-10 06:20:00|78.56|74.08|78.35|73.87|78.56|74.08|78.05|73.57|0
1646893500000|2022-03-10 06:25:00|78.41|73.93|77.58|73.1|78.41|73.93|77.52|73.04|0
1646893800000|2022-03-10 06:30:00|77.64|73.16|77.46|72.98|77.82|73.34|77.23|72.75|0
1646894100000|2022-03-10 06:35:00|77.52|73.04|78.05|73.57|78.34|73.86|77.52|73.04|0
1646894400000|2022-03-10 06:40:00|78.11|73.63|78.34|73.86|78.34|73.86|77.75|73.27|0
1646894700000|2022-03-10 06:45:00|78.4|73.92|77.63|73.15|78.52|74.04|77.46|72.98|0
1646895000000|2022-03-10 06:50:00|77.69|73.21|77.57|73.09|77.72|73.24|77.37|72.89|0
1646895300000|2022-03-10 06:55:00|77.63|73.15|77.81|73.33|77.98|73.5|77.6|73.12|0
1646895600000|2022-03-10 07:00:00|77.87|73.39|77.34|72.86|78.28|73.8|77.31|72.83|0
1646895900000|2022-03-10 07:05:00|77.36|72.88|77.51|73.03|77.72|73.24|77.28|72.8|0
1646896200000|2022-03-10 07:10:00|77.54|73.06|77.98|73.5|77.98|73.5|77.22|72.74|0
1646896500000|2022-03-10 07:15:00|77.8|73.32|77.68|73.2|78.18|73.7|77.39|72.91|0
1646896800000|2022-03-10 07:20:00|77.62|73.14|77.83|73.35|78.39|73.91|77.45|72.97|0
1646897100000|2022-03-10 07:25:00|77.8|73.32|77.86|73.38|78.15|73.67|77.65|73.17|0
1646897400000|2022-03-10 07:30:00|77.8|73.32|78.03|73.55|78.44|73.96|77.56|73.08|0
1646897700000|2022-03-10 07:35:00|78.09|73.61|79.05|74.57|79.13|74.65|76.8|72.32|0
1646898000000|2022-03-10 07:40:00|79.11|74.63|79.07|74.59|79.22|74.74|78.87|74.39|0
1646898300000|2022-03-10 07:45:00|79.1|74.62|79.28|74.8|79.31|74.83|78.87|74.39|0
1646898600000|2022-03-10 07:50:00|79.37|74.89|79.37|74.89|79.52|75.04|78.81|74.33|0
1646898900000|2022-03-10 07:55:00|79.4|74.92|80.32|75.84|80.41|75.93|79.16|74.68|0
1646899200000|2022-03-10 08:00:00|80.35|75.87|79.34|74.86|81.49|77.01|79.22|74.74|0
1646899500000|2022-03-10 08:05:00|79.36|74.88|79.25|75.41|79.76|75.92|78.9|74.88|0
1646899800000|2022-03-10 08:10:00|79.46|75.62|77.54|73.7|79.46|75.62|77.48|73.64|0
1646900100000|2022-03-10 08:15:00|77.72|73.88|77.6|73.76|78.01|74.17|77.48|73.64|0
1646900400000|2022-03-10 08:20:00|77.54|73.7|75.86|72.02|77.98|74.14|75.71|71.87|0
1646900700000|2022-03-10 08:25:00|75.8|71.96|75.23|71.39|75.8|71.96|74.49|70.65|0
1646901000000|2022-03-10 08:30:00|75.06|71.22|76.37|72.53|76.57|72.73|73.59|69.75|0
1646901300000|2022-03-10 08:35:00|76.31|72.47|76.62|72.78|77.14|73.3|76.22|72.38|0
1646901600000|2022-03-10 08:40:00|76.57|72.73|77.37|73.53|77.49|73.65|76.02|72.18|0
1646901900000|2022-03-10 08:45:00|77.4|73.56|77.28|73.44|78.07|74.23|76.53|72.69|0
1646902200000|2022-03-10 08:50:00|77.2|73.36|76.36|72.52|77.23|73.39|76.16|72.32|0
1646902500000|2022-03-10 08:55:00|76.45|72.61|76.16|72.32|76.82|72.98|75.93|72.09|0
1646902800000|2022-03-10 09:00:00|76.19|72.35|79.56|75.72|80.13|76.29|76.19|72.35|0
1646903100000|2022-03-10 09:05:00|79.8|75.96|81.26|77.42|81.44|77.6|79.45|75.61|0
1646903400000|2022-03-10 09:10:00|81.17|77.33|80.78|76.94|81.69|77.85|80.54|76.7|0
1646903700000|2022-03-10 09:15:00|80.81|76.97|80.72|76.88|80.99|77.15|80.27|76.43|0
1646904000000|2022-03-10 09:20:00|80.66|76.82|79|75.16|80.66|76.82|79|75.16|0
1646904300000|2022-03-10 09:25:00|78.88|75.04|78.09|74.25|79.02|75.18|78.06|74.22|0
1646904600000|2022-03-10 09:30:00|78.14|74.3|78.43|74.59|78.43|74.59|77.24|73.4|0
1646904900000|2022-03-10 09:35:00|78.29|74.45|78.58|74.74|78.88|75.04|78.05|74.21|0
1646905200000|2022-03-10 09:40:00|78.64|74.8|79.7|75.86|79.88|76.04|78.4|74.56|0
1646905500000|2022-03-10 09:45:00|79.76|75.92|78.61|74.77|80|76.16|78.2|74.36|0
1646905800000|2022-03-10 09:50:00|78.64|74.8|76.2|72.36|78.84|75|75.74|71.9|0
1646906100000|2022-03-10 09:55:00|76.34|72.5|76.68|72.84|79.4|75.56|75.74|71.9|0
1646906400000|2022-03-10 10:00:00|76.57|72.73|76.74|72.9|78.28|74.44|76.02|72.18|0
1646906700000|2022-03-10 10:05:00|76.71|72.87|75.99|72.15|77.61|73.77|75.19|71.35|0
1646907000000|2022-03-10 10:10:00|75.88|72.04|75.05|71.21|76.31|72.47|75.05|71.21|0
1646907300000|2022-03-10 10:15:00|75.08|71.24|75.93|72.09|76.36|72.52|74.91|71.07|0
1646907600000|2022-03-10 10:20:00|75.67|71.83|76.53|72.69|76.88|73.04|75.42|71.58|0
1646907900000|2022-03-10 10:25:00|76.5|72.66|77.22|73.38|77.4|73.56|76.24|72.4|0
1646908200000|2022-03-10 10:30:00|77.19|73.35|76.79|72.95|77.28|73.44|75.96|72.12|0
1646908500000|2022-03-10 10:35:00|76.61|72.77|75.64|71.8|76.99|73.15|75.52|71.68|0
1646908800000|2022-03-10 10:40:00|75.69|71.85|75.75|71.91|76.24|72.4|75.41|71.57|0
1646909100000|2022-03-10 10:45:00|75.78|71.94|76.75|72.91|76.75|72.91|75.61|71.77|0
1646909400000|2022-03-10 10:50:00|76.72|72.88|76.61|72.77|76.9|73.06|76.18|72.34|0
1646909700000|2022-03-10 10:55:00|76.58|72.74|74.69|70.85|76.87|73.03|74.64|70.8|0
1646910000000|2022-03-10 11:00:00|74.64|70.8|75.12|71.28|75.32|71.48|74.58|70.74|0
1646910300000|2022-03-10 11:05:00|75.09|71.25|73.68|69.84|75.15|71.31|73.65|69.81|0
1646910600000|2022-03-10 11:10:00|73.71|69.87|74.58|70.74|74.92|71.08|73.06|69.22|0
1646910900000|2022-03-10 11:15:00|74.63|70.79|74.43|70.59|74.86|71.02|74.29|70.45|0
1646911200000|2022-03-10 11:20:00|74.41|70.57|75.2|71.36|75.6|71.76|74.38|70.54|0
1646911500000|2022-03-10 11:25:00|75.22|71.38|75.42|71.58|75.88|72.04|75.08|71.24|0
1646911800000|2022-03-10 11:30:00|75.54|71.7|74.94|71.1|75.54|71.7|74.46|70.62|0
1646912100000|2022-03-10 11:35:00|74.97|71.13|74.12|70.28|75.48|71.64|74.09|70.25|0
1646912400000|2022-03-10 11:40:00|74.01|70.17|75.12|71.28|75.26|71.42|73.67|69.83|0
1646912700000|2022-03-10 11:45:00|75.14|71.3|74.01|70.17|75.34|71.5|73.85|70.01|0
1646913000000|2022-03-10 11:50:00|73.88|70.04|72.81|68.97|74.18|70.34|72.81|68.97|0
1646913300000|2022-03-10 11:55:00|72.93|69.09|73.84|70|74.01|70.17|72.87|69.03|0
1646913600000|2022-03-10 12:00:00|73.98|70.14|72.2|68.36|74.21|70.37|72.2|68.36|0
1646913900000|2022-03-10 12:05:00|72.26|68.42|73.53|69.69|73.53|69.69|72.26|68.42|0
1646914200000|2022-03-10 12:10:00|73.48|69.64|73.17|69.33|74.85|71.01|73.17|69.33|0
1646914500000|2022-03-10 12:15:00|73.2|69.36|73.79|69.95|74.1|70.26|72.7|68.86|0
1646914800000|2022-03-10 12:20:00|73.9|70.06|73.73|69.89|73.9|70.06|72.86|69.02|0
1646915100000|2022-03-10 12:25:00|73.78|69.94|74.06|70.22|74.21|70.37|73.42|69.58|0
1646915400000|2022-03-10 12:30:00|74.32|70.48|72.97|69.13|74.4|70.56|72.97|69.13|0
1646915700000|2022-03-10 12:35:00|73.03|69.19|73.5|69.66|73.53|69.69|72.47|68.63|0
1646916000000|2022-03-10 12:40:00|73.47|69.63|73.05|69.21|73.56|69.72|72.99|69.15|0
1646916300000|2022-03-10 12:45:00|72.94|69.1|71.28|67.44|73.16|69.32|71.28|67.44|0
1646916600000|2022-03-10 12:50:00|71.31|67.47|71.33|67.49|71.86|68.02|71.25|67.41|0
1646916900000|2022-03-10 12:55:00|71.44|67.6|70.73|66.89|72.19|68.35|70.71|66.87|0
1646917200000|2022-03-10 13:00:00|70.79|66.95|70.81|66.97|71.47|67.63|70.49|66.65|0
1646917500000|2022-03-10 13:05:00|70.76|66.92|69.67|65.83|70.98|67.14|69.67|65.83|0
1646917800000|2022-03-10 13:10:00|69.97|66.13|70.59|66.75|71|67.16|69.97|66.13|0
1646918100000|2022-03-10 13:15:00|70.51|66.67|70.47|66.63|71.08|67.24|70.21|66.37|0
1646918400000|2022-03-10 13:20:00|70.36|66.52|70.86|67.02|71.07|67.23|70.19|66.35|0
1646918700000|2022-03-10 13:25:00|70.83|66.99|71.15|67.31|71.29|67.45|70.53|66.69|0
1646919000000|2022-03-10 13:30:00|71.07|67.23|72.27|68.43|75.64|71.8|70.93|67.09|0
1646919300000|2022-03-10 13:35:00|72.41|68.57|70.56|66.72|72.8|68.96|70.17|66.33|0
1646919600000|2022-03-10 13:40:00|70.53|66.69|69.24|65.4|71.05|67.21|69.02|65.18|0
1646919900000|2022-03-10 13:45:00|69.18|65.34|68.94|65.1|69.89|66.05|68.94|65.1|0
1646920200000|2022-03-10 13:50:00|69.07|65.23|67.25|63.41|69.07|65.23|66.7|62.86|0
1646920500000|2022-03-10 13:55:00|67.33|63.49|67.15|63.31|67.78|63.94|67.15|63.31|0
1646920800000|2022-03-10 14:00:00|67.09|63.25|67.46|63.62|67.57|63.73|66.62|62.78|0
1646921100000|2022-03-10 14:05:00|67.41|63.57|69.05|65.21|69.59|65.75|66.41|62.57|0
1646921400000|2022-03-10 14:10:00|68.94|65.1|69.4|65.56|69.48|65.64|68.67|64.83|0
1646921700000|2022-03-10 14:15:00|69.48|65.64|69.48|65.64|69.53|65.69|68.99|65.15|0
1646922000000|2022-03-10 14:20:00|69.37|65.53|69.37|65.53|69.58|65.74|68.83|64.99|0
1646922300000|2022-03-10 14:25:00|69.34|65.5|70.18|66.34|70.28|66.44|69.21|65.37|0
1646922600000|2022-03-10 14:30:00|70.47|66.63|71.05|67.21|71.87|68.03|69.5|65.66|0
1646922900000|2022-03-10 14:35:00|70.88|67.04|67.6|63.76|71.16|67.32|67.54|63.7|0
1646923200000|2022-03-10 14:40:00|67.92|64.08|69.1|65.26|70.29|66.45|67.92|64.08|0
1646923500000|2022-03-10 14:45:00|69.05|65.21|68.08|64.24|69.91|66.07|68.08|64.24|0
1646923800000|2022-03-10 14:50:00|68.29|64.45|70.18|66.34|70.18|66.34|67.65|63.81|0
1646924100000|2022-03-10 14:55:00|69.85|66.01|72.95|69.11|73.97|70.13|69.85|66.01|0
1646924400000|2022-03-10 15:00:00|72.89|69.05|70.67|66.83|73.12|69.28|70.4|66.56|0
1646924700000|2022-03-10 15:05:00|71|67.16|71.66|67.82|72.11|68.27|70.61|66.77|0
1646925000000|2022-03-10 15:10:00|71.74|67.9|71.99|68.15|72.55|68.71|70.78|66.94|0
1646925300000|2022-03-10 15:15:00|71.77|67.93|74.53|70.69|74.53|70.69|71.74|67.9|0
1646925600000|2022-03-10 15:20:00|74.41|70.57|70.8|66.96|75|71.16|69.08|65.24|0
1646925900000|2022-03-10 15:25:00|70.86|67.02|69.05|65.21|71.85|68.01|69|65.16|0
1646926200000|2022-03-10 15:30:00|69.1|65.26|67.12|63.28|69.81|65.97|66.91|63.07|0
1646926500000|2022-03-10 15:35:00|66.86|63.02|64.87|61.03|67.55|63.71|63.98|60.14|0
1646926800000|2022-03-10 15:40:00|64.76|60.92|64.76|60.92|65.65|61.81|64.55|60.71|0
1646927100000|2022-03-10 15:45:00|64.71|60.87|65.81|61.97|66.36|62.52|64.24|60.4|0
1646927400000|2022-03-10 15:50:00|65.91|62.07|63.46|59.62|65.91|62.07|63.31|59.47|0
1646927700000|2022-03-10 15:55:00|63.31|59.47|62.95|59.11|63.41|59.57|62.44|58.6|0
1646928000000|2022-03-10 16:00:00|62.57|58.73|62.03|58.19|62.69|58.85|61.78|57.94|0
1646928300000|2022-03-10 16:05:00|62.19|58.35|67.31|63.47|67.41|63.57|61.48|57.64|0
1646928600000|2022-03-10 16:10:00|67.2|63.36|68.07|64.23|68.18|64.34|66.91|63.07|0
1646928900000|2022-03-10 16:15:00|67.97|64.13|67.49|63.65|67.97|64.13|66.91|63.07|0
1646929200000|2022-03-10 16:20:00|67.44|63.6|66.8|62.96|68.2|64.36|66.49|62.65|0
1646929500000|2022-03-10 16:25:00|66.7|62.86|66.55|62.71|66.88|63.04|65.24|61.4|0
1646929800000|2022-03-10 16:30:00|66.58|62.74|66.55|62.71|67.05|63.21|66.21|62.37|0
1646930100000|2022-03-10 16:35:00|66.6|62.76|66.26|62.42|66.99|63.15|66.16|62.32|0
1646930400000|2022-03-10 16:40:00|66.31|62.47|67.57|63.73|67.62|63.78|65.9|62.06|0
1646930700000|2022-03-10 16:45:00|67.7|63.86|67.36|63.52|67.7|63.86|66.52|62.68|0
1646931000000|2022-03-10 16:50:00|67.41|63.57|68.47|64.63|68.89|65.05|67.15|63.31|0
1646931300000|2022-03-10 16:55:00|68.52|64.68|69.05|65.21|69.11|65.27|68.04|64.2|0
1646931600000|2022-03-10 17:00:00|68.89|65.05|69.43|65.59|69.7|65.86|68.62|64.78|0
1646931900000|2022-03-10 17:05:00|69.37|65.53|67.9|64.06|69.91|66.07|67.74|63.9|0
1646932200000|2022-03-10 17:10:00|68.11|64.27|68.35|64.51|68.38|64.54|67.63|63.79|0
1646932500000|2022-03-10 17:15:00|68.38|64.54|68.54|64.7|68.75|64.91|68|64.16|0
1646932800000|2022-03-10 17:20:00|68.64|64.8|70.48|66.64|70.59|66.75|68.38|64.54|0
1646933100000|2022-03-10 17:25:00|70.53|66.69|70.15|66.31|70.7|66.86|69.88|66.04|0
1646933400000|2022-03-10 17:30:00|70.1|66.26|69.01|65.17|70.15|66.31|68.96|65.12|0
1646933700000|2022-03-10 17:35:00|69.07|65.23|67.84|64|69.07|65.23|67.78|63.94|0
1646934000000|2022-03-10 17:40:00|67.78|63.94|66.59|62.75|67.94|64.1|66.27|62.43|0
1646934300000|2022-03-10 17:45:00|66.43|62.59|67.09|63.25|67.17|63.33|66.27|62.43|0
1646934600000|2022-03-10 17:50:00|67.06|63.22|65.91|62.07|67.22|63.38|65.65|61.81|0
1646934900000|2022-03-10 17:55:00|66.01|62.17|66.22|62.38|66.53|62.69|65.96|62.12|0
1646935200000|2022-03-10 18:00:00|66.29|62.45|65.54|61.7|67.37|63.53|65.51|61.67|0
1646935500000|2022-03-10 18:05:00|65.59|61.75|66.37|62.53|66.71|62.87|65.59|61.75|0
1646935800000|2022-03-10 18:10:00|66.42|62.58|66.74|62.9|67.71|63.87|66.16|62.32|0
1646936100000|2022-03-10 18:15:00|66.71|62.87|68.43|64.59|68.59|64.75|66.47|62.63|0
1646936400000|2022-03-10 18:20:00|68.33|64.49|68.06|64.22|68.81|64.97|67.47|63.63|0
1646936700000|2022-03-10 18:25:00|68|64.16|68.16|64.32|68.56|64.72|67.31|63.47|0
1646937000000|2022-03-10 18:30:00|68.11|64.27|68.8|64.96|69.02|65.18|67.63|63.79|0
1646937300000|2022-03-10 18:35:00|68.7|64.86|68.27|64.43|69.45|65.61|68.11|64.27|0
1646937600000|2022-03-10 18:40:00|68.43|64.59|68.27|64.43|68.86|65.02|67.84|64|0
1646937900000|2022-03-10 18:45:00|68.37|64.53|71.03|67.19|71.09|67.25|68.37|64.53|0
1646938200000|2022-03-10 18:50:00|71.09|67.25|67.05|63.21|71.2|67.36|66.78|62.94|0
1646938500000|2022-03-10 18:55:00|67.1|63.26|67.1|63.26|67.74|63.9|66.62|62.78|0
1646938800000|2022-03-10 19:00:00|67.15|63.31|70.25|66.41|70.25|66.41|66.83|62.99|0
1646939100000|2022-03-10 19:05:00|70.28|66.44|68.44|64.6|70.89|67.05|68.44|64.6|0
1646939400000|2022-03-10 19:10:00|68.63|64.79|68.71|64.87|69.09|65.25|68.12|64.28|0
1646939700000|2022-03-10 19:15:00|68.66|64.82|69.59|65.75|70.3|66.46|68.47|64.63|0
1646940000000|2022-03-10 19:20:00|69.7|65.86|68.6|64.76|69.97|66.13|68.6|64.76|0
1646940300000|2022-03-10 19:25:00|68.82|64.98|69.99|66.15|70.49|66.65|68.71|64.87|0
1646940600000|2022-03-10 19:30:00|70.47|66.63|70.19|66.35|71.41|67.57|69.91|66.07|0
1646940900000|2022-03-10 19:35:00|70.41|66.57|70.41|66.57|71.3|67.46|69.86|66.02|0
1646941200000|2022-03-10 19:40:00|70.52|66.68|69.63|65.79|70.96|67.12|69.36|65.52|0
1646941500000|2022-03-10 19:45:00|69.36|65.52|72.19|68.35|72.31|68.47|69.36|65.52|0
1646941800000|2022-03-10 19:50:00|72.31|68.47|71.63|67.79|72.87|69.03|71.63|67.79|0
1646942100000|2022-03-10 19:55:00|71.68|67.84|71.85|68.01|72.47|68.63|71.51|67.67|0
1646942400000|2022-03-10 20:00:00|72.13|68.29|70.01|66.17|72.13|68.29|69.9|66.06|0
1646942700000|2022-03-10 20:05:00|70.29|66.45|69.52|65.68|70.57|66.73|68.7|64.86|0
1646943000000|2022-03-10 20:10:00|69.63|65.79|70.84|67|71.06|67.22|69.3|65.46|0
1646943300000|2022-03-10 20:15:00|70.9|67.06|70.56|66.72|71.57|67.73|70.23|66.39|0
1646943600000|2022-03-10 20:20:00|70.5|66.66|69.07|65.23|71.23|67.39|68.53|64.69|0
1646943900000|2022-03-10 20:25:00|68.96|65.12|70.2|66.36|70.39|66.55|68.8|64.96|0
1646944200000|2022-03-10 20:30:00|70.23|66.39|70.28|66.44|70.89|67.05|69.62|65.78|0
1646944500000|2022-03-10 20:35:00|70.17|66.33|69.45|65.61|70.61|66.77|68.74|64.9|0
1646944800000|2022-03-10 20:40:00|69.73|65.89|70.22|66.38|71.5|67.66|69.67|65.83|0
1646945100000|2022-03-10 20:45:00|69.89|66.05|70.27|66.43|71|67.16|69.07|65.23|0
1646945400000|2022-03-10 20:50:00|70.05|66.21|72.52|68.68|74.18|70.34|70.05|66.21|0
1646945700000|2022-03-10 20:55:00|72.55|68.71|71.37|67.53|72.84|69|70.75|66.91|0
1646946000000|2022-03-10 21:00:00|70.98|67.14|70.34|66.5|71.14|67.3|69.95|66.11|0
1646946300000|2022-03-10 21:05:00|70.4|66.56|69.84|66|70.56|66.72|69.57|65.73|0
1646946600000|2022-03-10 21:10:00|69.9|66.06|70.56|67.56|70.73|67.64|69.73|65.89|0
1646946900000|2022-03-10 21:15:00|70.78|67.28|70.67|67.17|70.89|67.39|70.56|67.06|0
1646947200000|2022-03-10 21:20:00|70.72|67.22|70.95|67.45|70.95|67.45|70.67|67.17|0
1646947500000|2022-03-10 21:25:00|71|67.5|70.43|66.93|71|67.5|70.37|66.87|0
1646947800000|2022-03-10 21:30:00|70.37|66.87|70.21|66.71|70.37|66.87|70.21|66.71|0
1646948100000|2022-03-10 21:35:00|70.26|66.76|70.6|67.1|70.82|67.32|70.26|66.76|0
1646948400000|2022-03-10 21:40:00|70.59|67.09|70.31|66.81|70.59|67.09|70.31|66.81|0
1646948700000|2022-03-10 21:45:00|70.37|66.87|70.42|66.92|70.42|66.92|69.87|66.37|0
1646949000000|2022-03-10 21:50:00|70.37|66.87|70.26|66.76|70.42|66.92|70.2|66.7|0
1646949300000|2022-03-10 21:55:00|70.2|66.7|69.67|66.17|70.2|66.7|69.53|66.03|0
1646949600000|2022-03-10 22:00:00|69.71|66.21|69.51|66.01|70.01|66.51|69.51|66.01|0
1646949900000|2022-03-10 22:05:00|69.59|66.09|69.38|65.88|69.7|66.2|69.28|65.78|0
1646950200000|2022-03-10 22:10:00|69.35|65.85|69.28|65.78|69.48|65.98|69.14|65.64|0
1646950500000|2022-03-10 22:15:00|69.27|65.77|69.2|65.7|69.3|65.8|68.99|65.49|0
1646950800000|2022-03-10 22:20:00|69.26|65.76|69.18|65.68|69.39|65.89|69.16|65.66|0
1646951100000|2022-03-10 22:25:00|69.15|65.65|69.33|65.83|69.44|65.94|69.15|65.65|0
1646951400000|2022-03-10 22:30:00|69.38|65.88|69.23|65.73|69.39|65.89|69.23|65.73|0
1646951700000|2022-03-10 22:35:00|69.24|65.74|69.24|65.74|69.33|65.83|69.23|65.73|0
1646952000000|2022-03-10 22:40:00|69.23|65.73|69.18|65.68|69.25|65.75|69.18|65.68|0
1646952300000|2022-03-10 22:45:00|69.17|65.67|69.21|65.71|69.25|65.75|69.17|65.67|0
1646952600000|2022-03-10 22:50:00|69.18|65.68|69.22|65.72|69.22|65.72|69.18|65.68|0
1646952900000|2022-03-10 22:55:00|69.21|65.71|69.14|65.64|69.3|65.8|69.1|65.6|0
1646953200000|2022-03-10 23:00:00|69.98|66.48|70.62|67.12|70.63|67.13|69.02|65.52|0
1646953500000|2022-03-10 23:05:00|70.57|67.07|71.07|67.57|71.27|67.77|70.51|67.01|0
1646953800000|2022-03-10 23:10:00|71.13|67.63|71.24|67.74|71.24|67.74|70.9|67.4|0
1646954100000|2022-03-10 23:15:00|71.35|67.85|71.1|67.6|71.55|68.05|71.07|67.57|0
1646954400000|2022-03-10 23:20:00|71.12|67.62|71.29|67.79|71.35|67.85|70.93|67.43|0
1646954700000|2022-03-10 23:25:00|71.24|67.74|70.87|67.37|71.24|67.74|70.84|67.34|0
1646955000000|2022-03-10 23:30:00|70.84|67.34|70.9|67.4|71.18|67.68|70.81|67.31|0
1646955300000|2022-03-10 23:35:00|70.87|67.37|71.29|67.79|71.29|67.79|70.87|67.37|0
1646955600000|2022-03-10 23:40:00|71.31|67.81|70.84|67.34|71.31|67.81|70.84|67.34|0
1646955900000|2022-03-10 23:45:00|70.86|67.36|72.08|68.58|72.36|68.86|70.86|67.36|0
1646956200000|2022-03-10 23:50:00|72.05|68.55|71.45|67.95|72.08|68.58|71.34|67.84|0
1646956500000|2022-03-10 23:55:00|71.42|67.92|71.17|67.67|71.85|68.35|71.14|67.64|0
1646956800000|2022-03-11 00:00:00|71.28|67.78|70.55|67.05|71.39|67.89|70.44|66.94|0
1646957100000|2022-03-11 00:05:00|70.61|67.11|70.74|67.24|70.94|67.44|70.49|66.99|0
1646957400000|2022-03-11 00:10:00|70.8|67.3|70.88|67.38|71.16|67.66|70.49|66.99|0
1646957700000|2022-03-11 00:15:00|70.94|67.44|71.05|67.55|71.25|67.75|70.38|66.88|0
1646958000000|2022-03-11 00:20:00|70.99|67.49|71.1|67.6|71.1|67.6|70.6|67.1|0
1646958300000|2022-03-11 00:25:00|71.16|67.66|70.82|67.32|71.22|67.72|70.68|67.18|0
1646958600000|2022-03-11 00:30:00|70.85|67.35|70.99|67.49|71.35|67.85|70.85|67.35|0
1646958900000|2022-03-11 00:35:00|71.04|67.54|70.59|67.09|71.04|67.54|70.51|67.01|0
1646959200000|2022-03-11 00:40:00|70.54|67.04|70.37|66.87|70.62|67.12|70.37|66.87|0
1646959500000|2022-03-11 00:45:00|70.43|66.93|70.26|66.76|70.43|66.93|70.04|66.54|0
1646959800000|2022-03-11 00:50:00|70.31|66.81|68.82|65.32|70.31|66.81|68.71|65.21|0
1646960100000|2022-03-11 00:55:00|68.87|65.37|68.82|65.32|68.87|65.37|68.54|65.04|0
1646960400000|2022-03-11 01:00:00|68.87|65.37|66.91|63.41|68.87|65.37|66.86|63.36|0
1646960700000|2022-03-11 01:05:00|66.81|63.31|67.34|63.84|67.72|64.22|66.62|63.12|0
1646961000000|2022-03-11 01:10:00|67.4|63.9|67.5|64|67.67|64.17|67.13|63.63|0
1646961300000|2022-03-11 01:15:00|67.48|63.98|68.15|64.65|68.32|64.82|67.48|63.98|0
1646961600000|2022-03-11 01:20:00|68.1|64.6|66.43|62.93|68.15|64.65|66.4|62.9|0
1646961900000|2022-03-11 01:25:00|66.32|62.82|66.29|62.79|66.61|63.11|65.73|62.23|0
1646962200000|2022-03-11 01:30:00|66.42|62.92|66.32|62.82|66.42|62.92|65.6|62.1|0
1646962500000|2022-03-11 01:35:00|66.21|62.71|66.64|63.14|66.74|63.24|66.21|62.71|0
1646962800000|2022-03-11 01:40:00|66.69|63.19|66.96|63.46|67.06|63.56|66.29|62.79|0
1646963100000|2022-03-11 01:45:00|67.01|63.51|66.74|63.24|67.28|63.78|66.63|63.13|0
1646963400000|2022-03-11 01:50:00|66.71|63.21|66.44|62.94|66.79|63.29|66.2|62.7|0
1646963700000|2022-03-11 01:55:00|66.42|62.92|65.71|62.21|66.52|63.02|65.68|62.18|0
1646964000000|2022-03-11 02:00:00|65.73|62.23|66.61|63.11|66.61|63.11|65.39|61.89|0
1646964300000|2022-03-11 02:05:00|66.45|62.95|67.01|63.51|67.31|63.81|66.24|62.74|0
1646964600000|2022-03-11 02:10:00|66.99|63.49|67.01|63.51|67.15|63.65|66.82|63.32|0
1646964900000|2022-03-11 02:15:00|66.98|63.48|66.82|63.32|67.04|63.54|66.74|63.24|0
1646965200000|2022-03-11 02:20:00|66.88|63.38|66.23|62.73|66.88|63.38|66.18|62.68|0
1646965500000|2022-03-11 02:25:00|66.18|62.68|65.96|62.46|66.28|62.78|65.3|61.8|0
1646965800000|2022-03-11 02:30:00|65.99|62.49|66.17|62.67|66.39|62.89|65.59|62.09|0
1646966100000|2022-03-11 02:35:00|66.2|62.7|66.44|62.94|66.6|63.1|66.12|62.62|0
1646966400000|2022-03-11 02:40:00|66.47|62.97|66.33|62.83|66.84|63.34|66.28|62.78|0
1646966700000|2022-03-11 02:45:00|66.28|62.78|65.69|62.19|66.44|62.94|65.58|62.08|0
1646967000000|2022-03-11 02:50:00|65.72|62.22|66.44|62.94|66.44|62.94|65.37|61.87|0
1646967300000|2022-03-11 02:55:00|66.41|62.91|65.85|62.35|66.44|62.94|65.82|62.32|0
1646967600000|2022-03-11 03:00:00|65.95|62.45|65.79|62.29|66.08|62.58|65.63|62.13|0
1646967900000|2022-03-11 03:05:00|65.82|62.32|65.42|61.92|65.85|62.35|65.42|61.92|0
1646968200000|2022-03-11 03:10:00|65.44|61.94|64.84|61.34|65.52|62.02|64.84|61.34|0
1646968500000|2022-03-11 03:15:00|64.79|61.29|64.63|61.13|64.81|61.31|64.03|60.53|0
1646968800000|2022-03-11 03:20:00|64.68|61.18|64.6|61.1|64.84|61.34|64.42|60.92|0
1646969100000|2022-03-11 03:25:00|64.62|61.12|64.57|61.07|64.94|61.44|64.41|60.91|0
1646969400000|2022-03-11 03:30:00|64.62|61.12|64.8|61.3|64.8|61.3|63.74|60.24|0
1646969700000|2022-03-11 03:35:00|64.86|61.36|64.31|60.81|65.09|61.59|64.17|60.67|0
1646970000000|2022-03-11 03:40:00|64.41|60.91|64.83|61.33|65.09|61.59|64.25|60.75|0
1646970300000|2022-03-11 03:45:00|64.88|61.38|64.93|61.43|65.09|61.59|64.51|61.01|0
1646970600000|2022-03-11 03:50:00|64.83|61.33|65.56|62.06|65.57|62.07|64.72|61.22|0
1646970900000|2022-03-11 03:55:00|65.51|62.01|65.69|62.19|65.78|62.28|65.22|61.72|0
1646971200000|2022-03-11 04:00:00|65.72|62.22|65.61|62.11|65.88|62.38|65.56|62.06|0
1646971500000|2022-03-11 04:05:00|65.64|62.14|65.88|62.38|65.88|62.38|65.53|62.03|0
1646971800000|2022-03-11 04:10:00|66.04|62.54|65.06|61.56|66.04|62.54|64.87|61.37|0
1646972100000|2022-03-11 04:15:00|65.08|61.58|65.64|62.14|65.88|62.38|65.03|61.53|0
1646972400000|2022-03-11 04:20:00|65.66|62.16|66.09|62.59|66.14|62.64|65.66|62.16|0
1646972700000|2022-03-11 04:25:00|65.98|62.48|65.71|62.21|65.98|62.48|65.61|62.11|0
1646973000000|2022-03-11 04:30:00|65.77|62.27|65.5|62|65.87|62.37|65.5|62|0
1646973300000|2022-03-11 04:35:00|65.61|62.11|65.55|62.05|65.71|62.21|65.39|61.89|0
1646973600000|2022-03-11 04:40:00|65.5|62|65.87|62.37|65.89|62.39|65.39|61.89|0
1646973900000|2022-03-11 04:45:00|65.82|62.32|65.65|62.15|65.89|62.39|65.55|62.05|0
1646974200000|2022-03-11 04:50:00|65.71|62.21|65.34|61.84|65.97|62.47|65.34|61.84|0
1646974500000|2022-03-11 04:55:00|65.36|61.86|65.18|61.68|65.36|61.86|65.07|61.57|0
1646974800000|2022-03-11 05:00:00|65.2|61.7|65.02|61.52|65.28|61.78|64.6|61.1|0
1646975100000|2022-03-11 05:05:00|64.96|61.46|64.7|61.2|64.96|61.46|64.54|61.04|0
1646975400000|2022-03-11 05:10:00|64.65|61.15|64.75|61.25|64.8|61.3|64.28|60.78|0
1646975700000|2022-03-11 05:15:00|64.64|61.14|64.64|61.14|64.8|61.3|64.49|60.99|0
1646976000000|2022-03-11 05:20:00|64.67|61.17|64.61|61.11|64.8|61.3|64.38|60.88|0
1646976300000|2022-03-11 05:25:00|64.69|61.19|65.01|61.51|65.11|61.61|64.69|61.19|0
1646976600000|2022-03-11 05:30:00|65.06|61.56|65.83|62.33|65.88|62.38|64.85|61.35|0
1646976900000|2022-03-11 05:35:00|65.85|62.35|67.14|63.64|67.19|63.69|65.59|62.09|0
1646977200000|2022-03-11 05:40:00|66.98|63.48|66.65|63.15|67.19|63.69|66.65|63.15|0
1646977500000|2022-03-11 05:45:00|66.71|63.21|67.19|63.69|67.3|63.8|66.65|63.15|0
1646977800000|2022-03-11 05:50:00|67.24|63.74|67.97|64.47|68.06|64.56|67.08|63.58|0
1646978100000|2022-03-11 05:55:00|68.14|64.64|68.49|64.99|69.07|65.57|68.14|64.64|0
1646978400000|2022-03-11 06:00:00|68.44|64.94|69.24|66.44|69.65|66.5|67.94|64.44|0
1646978700000|2022-03-11 06:05:00|69.19|66.39|69.52|66.72|69.96|67.16|69.08|66.28|0
1646979000000|2022-03-11 06:10:00|69.46|66.66|69.63|66.83|69.93|67.13|69.35|66.55|0
1646979300000|2022-03-11 06:15:00|69.68|66.88|69.85|67.05|70.18|67.38|69.4|66.6|0
1646979600000|2022-03-11 06:20:00|69.93|67.13|69.46|66.66|70.02|67.22|69.4|66.6|0
1646979900000|2022-03-11 06:25:00|69.48|66.68|69.9|67.1|70.07|67.27|69.46|66.66|0
1646980200000|2022-03-11 06:30:00|69.93|67.13|69.15|66.35|69.96|67.16|69.12|66.32|0
1646980500000|2022-03-11 06:35:00|69.12|66.32|69.42|66.62|69.51|66.71|68.79|65.99|0
1646980800000|2022-03-11 06:40:00|69.4|66.6|70.04|67.24|70.23|67.43|69.4|66.6|0
1646981100000|2022-03-11 06:45:00|70.06|67.26|70.12|67.32|70.23|67.43|69.7|66.9|0
1646981400000|2022-03-11 06:50:00|70.15|67.35|70.12|67.32|70.17|67.37|69.95|67.15|0
1646981700000|2022-03-11 06:55:00|70.17|67.37|69.86|67.06|70.17|67.37|69.64|66.84|0
1646982000000|2022-03-11 07:00:00|69.89|67.09|71.72|68.92|71.92|69.12|69.89|67.09|0
1646982300000|2022-03-11 07:05:00|71.81|69.01|72.92|70.12|73.71|70.91|71.81|69.01|0
1646982600000|2022-03-11 07:10:00|72.89|70.09|72.55|69.75|73.53|70.73|72.4|69.6|0
1646982900000|2022-03-11 07:15:00|72.52|69.72|72.64|69.84|73.19|70.39|70.73|67.93|0
1646983200000|2022-03-11 07:20:00|72.61|69.81|71.47|68.67|72.61|69.81|71.41|68.61|0
1646983500000|2022-03-11 07:25:00|71.5|68.7|71.95|69.15|72.06|69.26|71.27|68.47|0
1646983800000|2022-03-11 07:30:00|71.92|69.12|70.93|68.13|71.92|69.12|70.76|67.96|0
1646984100000|2022-03-11 07:35:00|70.84|68.04|70.42|67.62|71.04|68.24|69.92|67.12|0
1646984400000|2022-03-11 07:40:00|70.36|67.56|70.95|68.15|71.26|68.46|70.36|67.56|0
1646984700000|2022-03-11 07:45:00|70.87|68.07|70.36|67.56|71.77|68.97|70.16|67.36|0
1646985000000|2022-03-11 07:50:00|70.44|67.64|70.33|67.53|70.67|67.87|70.19|67.39|0
1646985300000|2022-03-11 07:55:00|70.3|67.5|70.47|67.67|70.47|67.67|69.33|66.53|0
1646985600000|2022-03-11 08:00:00|70.67|67.87|69.08|66.28|70.81|68.01|69.08|66.28|0
1646985900000|2022-03-11 08:05:00|68.93|66.53|68.96|66.56|69.74|67.34|68.22|65.82|0
1646986200000|2022-03-11 08:10:00|68.99|66.59|69.32|66.92|70.01|67.61|68.99|66.59|0
1646986500000|2022-03-11 08:15:00|69.37|66.97|66.82|64.42|69.62|67.22|66.66|64.26|0
1646986800000|2022-03-11 08:20:00|66.85|64.45|67.74|65.34|67.8|65.4|66.39|63.99|0
1646987100000|2022-03-11 08:25:00|67.66|65.26|67.58|65.18|68.48|66.08|67.06|64.66|0
1646987400000|2022-03-11 08:30:00|67.5|65.1|67.14|64.74|68.37|65.97|67.06|64.66|0
1646987700000|2022-03-11 08:35:00|67.28|64.88|70.58|68.18|70.58|68.18|66.04|63.64|0
1646988000000|2022-03-11 08:40:00|70.53|68.13|70.86|68.46|71.14|68.74|69.97|67.57|0
1646988300000|2022-03-11 08:45:00|71.05|68.65|72.38|69.98|72.38|69.98|71.05|68.65|0
1646988600000|2022-03-11 08:50:00|72.41|70.01|70.69|68.29|72.47|70.07|70.66|68.26|0
1646988900000|2022-03-11 08:55:00|70.77|68.37|70.97|68.57|71.64|69.24|70.69|68.29|0
1646989200000|2022-03-11 09:00:00|70.94|68.54|71.64|69.24|71.92|69.52|70.88|68.48|0
1646989500000|2022-03-11 09:05:00|71.67|69.27|72.43|70.03|73.2|70.8|71.58|69.18|0
1646989800000|2022-03-11 09:10:00|72.49|70.09|73.66|71.26|73.75|71.35|72.43|70.03|0
1646990100000|2022-03-11 09:15:00|73.58|71.18|73.4|71|73.86|71.46|73.06|70.66|0
1646990400000|2022-03-11 09:20:00|73.43|71.03|72.55|70.15|74.35|71.95|72.18|69.78|0
1646990700000|2022-03-11 09:25:00|72.52|70.12|72.01|69.61|73.04|70.64|71.98|69.58|0
1646991000000|2022-03-11 09:30:00|72.06|69.66|71.95|69.55|72.41|70.01|71.32|68.92|0
1646991300000|2022-03-11 09:35:00|72.06|69.66|71.55|69.15|72.18|69.78|71.32|68.92|0
1646991600000|2022-03-11 09:40:00|71.58|69.18|71.66|69.26|71.66|69.26|70.98|68.58|0
1646991900000|2022-03-11 09:45:00|71.72|69.32|71.93|69.53|72.29|69.89|71.36|68.96|0
1646992200000|2022-03-11 09:50:00|71.99|69.59|72.44|70.04|72.79|70.39|71.64|69.24|0
1646992500000|2022-03-11 09:55:00|72.38|69.98|72.15|69.75|72.44|70.04|72.1|69.7|0
1646992800000|2022-03-11 10:00:00|72.21|69.81|74.53|72.13|74.53|72.13|72.21|69.81|0
1646993100000|2022-03-11 10:05:00|74.58|72.18|73.82|71.42|74.88|72.48|73.65|71.25|0
1646993400000|2022-03-11 10:10:00|73.77|71.37|73.13|70.73|73.79|71.39|73.1|70.7|0
1646993700000|2022-03-11 10:15:00|73.15|70.75|73.24|70.84|73.71|71.31|73.01|70.61|0
1646994000000|2022-03-11 10:20:00|73.21|70.81|73.53|71.13|73.53|71.13|73.01|70.61|0
1646994300000|2022-03-11 10:25:00|73.47|71.07|74.37|71.97|74.64|72.24|73.47|71.07|0
1646994600000|2022-03-11 10:30:00|74.34|71.94|73.9|71.5|74.46|72.06|73.76|71.36|0
1646994900000|2022-03-11 10:35:00|73.87|71.47|73.18|70.78|73.99|71.59|73.03|70.63|0
1646995200000|2022-03-11 10:40:00|73.15|70.75|72.25|69.85|73.18|70.78|72.25|69.85|0
1646995500000|2022-03-11 10:45:00|72.4|70|73.12|70.72|73.12|70.72|72.31|69.91|0
1646995800000|2022-03-11 10:50:00|73.14|70.74|72.14|69.74|73.17|70.77|72.02|69.62|0
1646996100000|2022-03-11 10:55:00|72.19|69.79|73.23|70.83|73.75|71.35|71.99|69.59|0
1646996400000|2022-03-11 11:00:00|73.14|70.74|73.23|70.83|73.46|71.06|72.82|70.42|0
1646996700000|2022-03-11 11:05:00|73.28|70.88|73.14|70.74|73.6|71.2|72.59|70.19|0
1646997000000|2022-03-11 11:10:00|73.17|70.77|72.65|70.25|73.4|71|72.44|70.04|0
1646997300000|2022-03-11 11:15:00|72.59|70.19|72.39|69.99|73.05|70.65|72.3|69.9|0
1646997600000|2022-03-11 11:20:00|72.41|70.01|80.76|78.36|81.29|78.89|71.76|69.36|0
1646997900000|2022-03-11 11:25:00|80.17|77.77|81.8|79.4|85.36|82.96|77.86|75.46|0
1646998200000|2022-03-11 11:30:00|80.98|78.58|81.51|79.11|82.3|79.9|78.99|76.59|0
1646998500000|2022-03-11 11:35:00|81.89|79.49|79.82|77.42|81.99|79.59|79.11|76.71|0
1646998800000|2022-03-11 11:40:00|79.79|77.39|81.04|78.64|82.62|80.22|79.73|77.33|0
1646999100000|2022-03-11 11:45:00|81.01|78.61|81.51|77.67|82.27|79.87|79.91|77.2|0
1646999400000|2022-03-11 11:50:00|81.38|77.54|79.3|75.46|81.51|77.67|78.42|74.58|0
1646999700000|2022-03-11 11:55:00|79.43|75.59|81.38|77.54|81.53|77.69|79.3|75.46|0
1647000000000|2022-03-11 12:00:00|81.32|77.48|80.88|77.04|81.32|77.48|79.52|75.68|0
1647000300000|2022-03-11 12:05:00|81|77.16|80.94|77.1|81.19|77.35|79.92|76.08|0
1647000600000|2022-03-11 12:10:00|80.81|76.97|81.25|77.41|81.94|78.1|80.38|76.54|0
1647000900000|2022-03-11 12:15:00|81|77.16|80.75|76.91|81.56|77.72|80.5|76.66|0
1647001200000|2022-03-11 12:20:00|80.59|76.75|81.68|77.84|82.18|78.34|80.59|76.75|0
1647001500000|2022-03-11 12:25:00|81.71|77.87|80|76.16|81.71|77.87|79.33|75.49|0
1647001800000|2022-03-11 12:30:00|79.03|75.19|80.13|76.29|80.13|76.29|79.03|75.19|0
1647002100000|2022-03-11 12:35:00|80.1|76.26|80.51|76.67|80.51|76.67|79.42|75.58|0
1647002400000|2022-03-11 12:40:00|80.57|76.73|79.88|76.04|80.57|76.73|79.48|75.64|0
1647002700000|2022-03-11 12:45:00|79.76|75.92|79.44|75.6|79.91|76.07|78.22|74.38|0
1647003000000|2022-03-11 12:50:00|79.38|75.54|77.31|73.47|79.38|75.54|77.31|73.47|0
1647003300000|2022-03-11 12:55:00|77.37|73.53|76.92|73.08|77.62|73.78|75.96|72.12|0
1647003600000|2022-03-11 13:00:00|76.86|73.02|76.65|72.81|77.49|73.65|76.17|72.33|0
1647003900000|2022-03-11 13:05:00|76.71|72.87|77.22|73.38|77.43|73.59|76.44|72.6|0
1647004200000|2022-03-11 13:10:00|77.25|73.41|75.81|71.97|77.49|73.65|75.3|71.46|0
1647004500000|2022-03-11 13:15:00|75.84|72|74.92|71.08|76.28|72.44|74.92|71.08|0
1647004800000|2022-03-11 13:20:00|74.98|71.14|75.86|72.02|76.04|72.2|74.74|70.9|0
1647005100000|2022-03-11 13:25:00|75.92|72.08|76.82|72.98|76.91|73.07|75.8|71.96|0
1647005400000|2022-03-11 13:30:00|77|73.16|76.16|72.32|77.36|73.52|75.86|72.02|0
1647005700000|2022-03-11 13:35:00|75.98|72.14|76.52|72.68|76.88|73.04|75.65|71.81|0
1647006000000|2022-03-11 13:40:00|76.22|72.38|75.03|71.19|76.28|72.44|74.97|71.13|0
1647006300000|2022-03-11 13:45:00|75.15|71.31|74.38|70.54|75.71|71.87|74.32|70.48|0
1647006600000|2022-03-11 13:50:00|74.44|70.6|75.14|71.3|75.44|71.6|74.44|70.6|0
1647006900000|2022-03-11 13:55:00|75.2|71.36|72.96|69.12|75.32|71.48|72.96|69.12|0
1647007200000|2022-03-11 14:00:00|72.9|69.06|75.14|71.3|75.67|71.83|72.9|69.06|0
1647007500000|2022-03-11 14:05:00|75.02|71.18|74.34|70.5|75.14|71.3|74.14|70.3|0
1647007800000|2022-03-11 14:10:00|74.37|70.53|73.96|70.12|74.43|70.59|73.61|69.77|0
1647008100000|2022-03-11 14:15:00|74.02|70.18|74.43|70.59|74.66|70.82|73.96|70.12|0
1647008400000|2022-03-11 14:20:00|74.55|70.71|74.43|70.59|74.96|71.12|73.67|69.83|0
1647008700000|2022-03-11 14:25:00|74.31|70.47|73.17|69.33|74.37|70.53|73.17|69.33|0
1647009000000|2022-03-11 14:30:00|73.38|69.54|73.43|69.59|74.54|70.7|72.85|69.01|0
1647009300000|2022-03-11 14:35:00|73.55|69.71|72.11|68.27|74.36|70.52|72.08|68.24|0
1647009600000|2022-03-11 14:40:00|72.13|68.29|73.08|70.68|74.15|71.32|70.16|66.32|0
1647009900000|2022-03-11 14:45:00|73.05|70.65|73.77|71.37|74.54|72.14|73.05|70.65|0
1647010200000|2022-03-11 14:50:00|73.37|70.97|71.81|69.41|74.59|72.19|71.69|69.29|0
1647010500000|2022-03-11 14:55:00|71.75|69.35|71.41|69.01|72.01|69.61|70.28|67.88|0
1647010800000|2022-03-11 15:00:00|70.64|68.24|67.91|65.51|71.09|68.69|67.5|65.1|0
1647011100000|2022-03-11 15:05:00|67.99|65.59|66.63|64.23|69.15|66.75|66.46|64.06|0
1647011400000|2022-03-11 15:10:00|66.84|64.44|68.1|65.7|69.04|66.64|66.84|64.44|0
1647011700000|2022-03-11 15:15:00|68.12|65.72|67.82|65.42|68.65|66.25|67.22|64.82|0
1647012000000|2022-03-11 15:20:00|67.88|65.48|67.44|65.04|67.99|65.59|66.49|64.09|0
1647012300000|2022-03-11 15:25:00|67.55|65.15|68.26|65.86|69.54|67.14|67.49|65.09|0
1647012600000|2022-03-11 15:30:00|68.2|65.8|66.78|64.38|68.59|66.19|66.62|64.22|0
1647012900000|2022-03-11 15:35:00|66.81|64.41|68.45|66.05|68.59|66.19|66.78|64.38|0
1647013200000|2022-03-11 15:40:00|68.48|66.08|68.75|66.35|70.15|67.75|68.28|65.88|0
1647013500000|2022-03-11 15:45:00|68.64|66.24|68.88|66.48|69.44|67.04|68.25|65.85|0
1647013800000|2022-03-11 15:50:00|69.05|66.65|69.89|67.49|70.73|68.33|68.99|66.59|0
1647014100000|2022-03-11 15:55:00|69.94|67.54|70.96|68.56|71.13|68.73|69.49|67.09|0
1647014400000|2022-03-11 16:00:00|71.01|68.61|69.49|67.09|71.01|68.61|69.43|67.03|0
1647014700000|2022-03-11 16:05:00|69.57|67.17|68.27|65.87|69.71|67.31|67.85|65.45|0
1647015000000|2022-03-11 16:10:00|68.38|65.98|67.14|64.74|68.65|66.25|66.9|64.5|0
1647015300000|2022-03-11 16:15:00|67.28|64.88|68.04|65.64|68.24|65.84|66.9|64.5|0
1647015600000|2022-03-11 16:20:00|68.1|65.7|68.1|65.7|68.98|66.58|67.6|65.2|0
1647015900000|2022-03-11 16:25:00|68.04|65.64|67.06|64.66|68.1|65.7|66.78|64.38|0
1647016200000|2022-03-11 16:30:00|66.95|64.55|64.82|62.42|67.08|64.68|64.8|62.4|0
1647016500000|2022-03-11 16:35:00|64.9|62.5|65.14|62.74|65.35|62.95|64.24|61.84|0
1647016800000|2022-03-11 16:40:00|65.04|62.64|64.77|62.37|65.22|62.82|63.13|60.73|0
1647017100000|2022-03-11 16:45:00|64.71|62.31|64.93|62.53|65.57|63.17|64.08|61.68|0
1647017400000|2022-03-11 16:50:00|64.77|62.37|64.29|61.89|64.93|62.53|63.6|61.2|0
1647017700000|2022-03-11 16:55:00|64.71|62.31|64.21|61.81|64.82|62.42|63.65|61.25|0
1647018000000|2022-03-11 17:00:00|64.23|61.83|64.13|61.73|64.29|61.89|62.61|60.21|0
1647018300000|2022-03-11 17:05:00|64.23|61.83|62.61|60.21|64.81|62.41|62.5|60.1|0
1647018600000|2022-03-11 17:10:00|62.68|60.28|63.02|60.62|63.91|61.51|62.68|60.28|0
1647018900000|2022-03-11 17:15:00|63.12|60.72|64.81|62.41|64.81|62.41|62.97|60.57|0
1647019200000|2022-03-11 17:20:00|64.86|62.46|63.91|61.51|65.18|62.78|63.7|61.3|0
1647019500000|2022-03-11 17:25:00|63.93|61.53|62.31|59.91|63.96|61.56|62.29|59.89|0
1647019800000|2022-03-11 17:30:00|62.37|59.97|62.75|60.35|63.07|60.67|62.24|59.84|0
1647020100000|2022-03-11 17:35:00|62.6|60.2|61.62|59.22|62.65|60.25|61.46|59.06|0
1647020400000|2022-03-11 17:40:00|61.67|59.27|62.91|60.51|62.91|60.51|61.56|59.16|0
1647020700000|2022-03-11 17:45:00|62.88|60.48|62.57|60.17|63.32|60.92|62.57|60.17|0
1647021000000|2022-03-11 17:50:00|62.59|60.19|63.19|60.79|63.32|60.92|62.59|60.19|0
1647021300000|2022-03-11 17:55:00|63.16|60.76|63.48|61.08|64.11|61.71|63.14|60.74|0
1647021600000|2022-03-11 18:00:00|63.53|61.13|64.27|61.87|64.45|62.05|62.95|60.55|0
1647021900000|2022-03-11 18:05:00|64.21|61.81|63.84|61.44|65.06|62.66|63.68|61.28|0
1647022200000|2022-03-11 18:10:00|63.9|61.5|63.58|61.18|64.21|61.81|63.42|61.02|0
1647022500000|2022-03-11 18:15:00|63.63|61.23|64.9|62.5|64.9|62.5|63.63|61.23|0
1647022800000|2022-03-11 18:20:00|64.95|62.55|65.7|63.3|65.75|63.35|64.79|62.39|0
1647023100000|2022-03-11 18:25:00|65.67|63.27|65.59|63.19|66.02|63.62|65.27|62.87|0
1647023400000|2022-03-11 18:30:00|65.54|63.14|65.27|62.87|65.86|63.46|65.05|62.65|0
1647023700000|2022-03-11 18:35:00|65.22|62.82|64.68|62.28|65.81|63.41|64.68|62.28|0
1647024000000|2022-03-11 18:40:00|64.79|62.39|65.48|63.08|65.48|63.08|64.68|62.28|0
1647024300000|2022-03-11 18:45:00|65.43|63.03|66.29|63.89|66.29|63.89|65.43|63.03|0
1647024600000|2022-03-11 18:50:00|66.4|64|63.62|61.22|66.61|64.21|63.62|61.22|0
1647024900000|2022-03-11 18:55:00|63.57|61.17|62.83|60.43|64.2|61.8|62.78|60.38|0
1647025200000|2022-03-11 19:00:00|62.37|59.97|63.41|61.01|63.46|61.06|62.16|59.76|0
1647025500000|2022-03-11 19:05:00|63.51|61.11|62.99|60.59|63.72|61.32|62.99|60.59|0
1647025800000|2022-03-11 19:10:00|63.14|60.74|63.09|60.69|63.51|61.11|62.57|60.17|0
1647026100000|2022-03-11 19:15:00|63.3|60.9|62.52|60.12|63.93|61.53|62.52|60.12|0
1647026400000|2022-03-11 19:20:00|62.36|59.96|63.14|60.74|63.3|60.9|62.31|59.91|0
1647026700000|2022-03-11 19:25:00|63.19|60.79|64.93|62.53|65.09|62.69|62.88|60.48|0
1647027000000|2022-03-11 19:30:00|64.82|62.42|64.05|61.65|65.04|62.64|63.95|61.55|0
1647027300000|2022-03-11 19:35:00|64.03|61.63|64.03|61.63|64.34|61.94|63.42|61.02|0
1647027600000|2022-03-11 19:40:00|63.97|61.57|62.51|60.11|64.08|61.68|62.4|60|0
1647027900000|2022-03-11 19:45:00|62.46|60.06|62.77|60.37|62.82|60.42|61.86|59.46|0
1647028200000|2022-03-11 19:50:00|62.69|60.29|61.47|59.07|62.69|60.29|60.66|58.26|0
1647028500000|2022-03-11 19:55:00|60.61|58.21|62.23|59.83|62.7|60.3|60.51|58.11|0
1647028800000|2022-03-11 20:00:00|62.28|59.88|61.82|59.42|62.49|60.09|61.56|59.16|0
1647029100000|2022-03-11 20:05:00|61.87|59.47|61.15|58.75|62.38|59.98|60.9|58.5|0
1647029400000|2022-03-11 20:10:00|61.2|58.8|60.9|58.5|61.77|59.37|60.65|58.25|0
1647029700000|2022-03-11 20:15:00|60.8|58.4|61.56|59.16|61.76|59.36|60.75|58.35|0
1647030000000|2022-03-11 20:20:00|61.41|59.01|60.97|58.57|61.87|59.47|60.97|58.57|0
1647030300000|2022-03-11 20:25:00|60.74|58.34|60.04|57.64|61.3|58.9|60.04|57.64|0
1647030600000|2022-03-11 20:30:00|59.69|57.29|59.5|57.1|62.19|59.79|59.44|57.04|0
1647030900000|2022-03-11 20:35:00|59.6|57.2|59.85|57.45|60.7|58.3|59.55|57.15|0
1647031200000|2022-03-11 20:40:00|59.75|57.35|59.45|57.05|60.37|57.97|59.13|56.73|0
1647031500000|2022-03-11 20:45:00|59.77|57.37|58.86|56.46|59.77|57.37|58.71|56.31|0
1647031800000|2022-03-11 20:50:00|58.59|56.19|60.01|57.61|61.71|59.31|57.21|54.81|0
1647032100000|2022-03-11 20:55:00|60.51|58.11|59.42|57.02|61.31|58.91|58.49|56.09|0
1647032400000|2022-03-11 21:00:00|59.24|56.84|60.01|57.61|60.16|57.76|59.12|56.72|0
1647032700000|2022-03-11 21:05:00|60.06|57.66|59.96|57.56|60.16|57.76|59.76|57.36|0
1647033000000|2022-03-11 21:10:00|59.88|57.48|59.96|57.56|60.06|57.66|59.76|57.36|0
1647244800000|2022-03-14 08:00:00|59.63|57.23|59.67|57.27|60.73|58.33|59.6|57.2|0
1647245100000|2022-03-14 08:05:00|59.93|57.53|64.26|61.86|64.41|62.01|59.57|57.17|0
1647245400000|2022-03-14 08:10:00|64.15|61.75|63.6|61.2|64.99|62.59|63.39|60.99|0
1647245700000|2022-03-14 08:15:00|63.5|61.1|62.48|60.08|63.6|61.2|62.46|60.06|0
1647246000000|2022-03-14 08:20:00|62.56|60.16|63.05|60.65|63.44|61.04|62.35|59.95|0
1647246300000|2022-03-14 08:25:00|63.03|60.63|61.48|59.08|63.1|60.7|61.23|58.83|0
1647246600000|2022-03-14 08:30:00|61.43|59.03|61.23|58.83|61.43|59.03|60.57|58.17|0
1647246900000|2022-03-14 08:35:00|61.25|58.85|62.78|60.38|63.61|61.21|61.13|58.73|0
1647247200000|2022-03-14 08:40:00|62.85|60.45|62.96|60.56|63.29|60.89|62.57|60.17|0
1647247500000|2022-03-14 08:45:00|62.88|60.48|64.07|61.67|64.07|61.67|62.88|60.48|0
1647247800000|2022-03-14 08:50:00|64.15|61.75|63.08|60.68|64.83|62.43|62.59|60.19|0
1647248100000|2022-03-14 08:55:00|63.03|60.63|63.73|61.33|64.14|61.74|62.85|60.45|0
1647248400000|2022-03-14 09:00:00|63.78|61.38|65.14|62.74|65.25|62.85|63.6|61.2|0
1647248700000|2022-03-14 09:05:00|65.22|62.82|65.27|62.87|65.35|62.95|64.72|62.32|0
1647249000000|2022-03-14 09:10:00|65.35|62.95|65.06|62.66|66.2|63.8|64.87|62.47|0
1647249300000|2022-03-14 09:15:00|65.11|62.71|65|62.6|65.35|62.95|64.48|62.08|0
1647249600000|2022-03-14 09:20:00|65.06|62.66|64.27|61.87|65.8|63.4|64.27|61.87|0
1647249900000|2022-03-14 09:25:00|64.29|61.89|63.72|61.32|64.61|62.21|63.18|60.78|0
1647250200000|2022-03-14 09:30:00|63.75|61.35|64.29|61.89|64.61|62.21|63.49|61.09|0
1647250500000|2022-03-14 09:35:00|64.42|62.02|65.45|63.05|65.5|63.1|63.77|61.37|0
1647250800000|2022-03-14 09:40:00|65.63|63.23|66.38|63.98|67.4|65|65.23|62.83|0
1647251100000|2022-03-14 09:45:00|66.4|64|67.18|64.78|67.53|65.13|65.92|63.52|0
1647251400000|2022-03-14 09:50:00|67.24|64.84|68.21|65.81|68.35|65.95|66.75|64.35|0
1647251700000|2022-03-14 09:55:00|68.05|65.65|68.02|65.62|69.2|66.8|67.83|65.43|0
1647252000000|2022-03-14 10:00:00|68.13|65.73|66.8|64.4|68.29|65.89|66.78|64.38|0
1647252300000|2022-03-14 10:05:00|66.94|64.54|65.76|63.36|66.94|64.54|65.68|63.28|0
1647252600000|2022-03-14 10:10:00|65.7|63.3|65.6|63.2|65.78|63.38|64.7|62.3|0
1647252900000|2022-03-14 10:15:00|65.57|63.17|65.62|63.22|66.02|63.62|65.38|62.98|0
1647253200000|2022-03-14 10:20:00|65.65|63.25|65.43|63.03|65.7|63.3|64.93|62.53|0
1647253500000|2022-03-14 10:25:00|65.46|63.06|65.43|63.03|65.81|63.41|64.96|62.56|0
1647253800000|2022-03-14 10:30:00|65.49|63.09|66.34|63.94|66.69|64.29|65.46|63.06|0
1647254100000|2022-03-14 10:35:00|66.31|63.91|65.43|63.03|66.31|63.91|65.27|62.87|0
1647254400000|2022-03-14 10:40:00|65.4|63|64.42|62.02|65.4|63|64.19|61.79|0
1647254700000|2022-03-14 10:45:00|64.48|62.08|64.58|62.18|65.03|62.63|64.32|61.92|0
1647255000000|2022-03-14 10:50:00|64.61|62.21|65.34|62.94|65.34|62.94|63.71|61.31|0
1647255300000|2022-03-14 10:55:00|65.28|62.88|65.34|62.94|65.34|62.94|64.34|61.94|0
1647255600000|2022-03-14 11:00:00|65.26|62.86|63.68|61.28|65.31|62.91|63.68|61.28|0
1647255900000|2022-03-14 11:05:00|63.71|61.31|62.87|60.47|64.1|61.7|62.77|60.37|0
1647256200000|2022-03-14 11:10:00|62.82|60.42|63.44|61.04|63.73|61.33|62.72|60.32|0
1647256500000|2022-03-14 11:15:00|63.47|61.07|63.81|61.41|63.88|61.48|63.03|60.63|0
1647256800000|2022-03-14 11:20:00|63.78|61.38|63.52|61.12|64.07|61.67|63.34|60.94|0
1647257100000|2022-03-14 11:25:00|63.54|61.14|60.92|58.52|63.6|61.2|60.37|57.97|0
1647257400000|2022-03-14 11:30:00|61.02|58.62|60.37|57.97|61.4|59|60.32|57.92|0
1647257700000|2022-03-14 11:35:00|60.42|58.02|60.47|58.07|61.53|59.13|60.27|57.87|0
1647258000000|2022-03-14 11:40:00|60.54|58.14|60.09|57.69|61.25|58.85|60.06|57.66|0
1647258300000|2022-03-14 11:45:00|60.06|57.66|59.59|57.19|60.31|57.91|58.4|56|0
1647258600000|2022-03-14 11:50:00|59.44|57.04|59.8|57.4|60.13|57.73|57.41|55.01|0
1647258900000|2022-03-14 11:55:00|59.78|57.38|59.73|57.33|60.75|58.35|59.43|57.03|0
1647259200000|2022-03-14 12:00:00|59.65|57.25|60.85|58.45|61|58.6|59.16|56.76|0
1647259500000|2022-03-14 12:05:00|60.88|58.48|61.1|58.7|61.46|59.06|60.65|58.25|0
1647259800000|2022-03-14 12:10:00|61.05|58.65|60.87|58.47|61.1|58.7|60.5|58.1|0
1647260100000|2022-03-14 12:15:00|60.82|58.42|60.15|57.75|61.56|59.16|60.05|57.65|0
1647260400000|2022-03-14 12:20:00|60.12|57.72|59.6|57.2|60.3|57.9|59.45|57.05|0
1647260700000|2022-03-14 12:25:00|59.65|57.25|59.97|57.57|60.29|57.89|59.65|57.25|0
1647261000000|2022-03-14 12:30:00|60.09|57.69|60.74|58.34|60.82|58.42|59.84|57.44|0
1647261300000|2022-03-14 12:35:00|60.79|58.39|60.54|58.14|60.79|58.39|59.82|57.42|0
1647261600000|2022-03-14 12:40:00|60.59|58.19|61.19|58.79|61.34|58.94|60.54|58.14|0
1647261900000|2022-03-14 12:45:00|61.17|58.77|60.39|57.99|61.5|59.1|60.39|57.99|0
1647262200000|2022-03-14 12:50:00|60.41|58.01|60.49|58.09|61.54|59.14|59.71|57.31|0
1647262500000|2022-03-14 12:55:00|60.54|58.14|62.56|60.16|62.79|60.39|60.01|57.61|0
1647262800000|2022-03-14 13:00:00|62.54|60.14|62.08|59.68|62.54|60.14|62.08|59.68|0
1647263100000|2022-03-14 13:05:00|61.39|58.99|61.44|59.04|61.51|59.11|61.03|58.63|0
1647263400000|2022-03-14 13:10:00|61.49|59.09|61.43|59.03|62.24|59.84|60.98|58.58|0
1647263700000|2022-03-14 13:15:00|61.38|58.98|61.33|58.93|61.94|59.54|60.98|58.58|0
1647264000000|2022-03-14 13:20:00|61.38|58.98|60.42|58.02|61.59|59.19|60.42|58.02|0
1647264300000|2022-03-14 13:25:00|60.45|58.05|59.62|57.22|60.47|58.07|59.62|57.22|0
1647264600000|2022-03-14 13:30:00|59.47|57.07|58.51|56.11|61.68|59.28|58.51|56.11|0
1647264900000|2022-03-14 13:35:00|58.49|56.09|57.49|55.09|59.22|56.82|56.6|54.2|0
1647265200000|2022-03-14 13:40:00|57.32|54.92|60.47|58.07|60.72|58.32|56.13|53.73|0
1647265500000|2022-03-14 13:45:00|60.59|58.19|60.01|57.61|61.22|58.82|59.47|57.07|0
1647265800000|2022-03-14 13:50:00|59.97|57.57|60.06|57.66|61.02|58.62|59.86|57.46|0
1647266100000|2022-03-14 13:55:00|60.16|57.76|60.31|57.91|61.22|58.82|59.07|56.67|0
1647266400000|2022-03-14 14:00:00|59.94|58.34|59.51|57.91|61.38|59.78|58.62|57.02|0
1647266700000|2022-03-14 14:05:00|59.36|57.76|62.04|60.44|62.06|60.46|59.11|57.51|0
1647267000000|2022-03-14 14:10:00|62.01|60.41|63.51|61.91|63.86|62.26|61.78|60.18|0
1647267300000|2022-03-14 14:15:00|63.33|61.73|60.99|59.39|64.62|63.02|60.99|59.39|0
1647267600000|2022-03-14 14:20:00|61.09|59.49|61.97|60.37|62.04|60.44|60.84|59.24|0
1647267900000|2022-03-14 14:25:00|62.12|60.52|61.3|59.7|62.74|61.14|61.24|59.64|0
1647268200000|2022-03-14 14:30:00|61.35|59.75|60.68|59.08|61.4|59.8|59.92|58.32|0
1647268500000|2022-03-14 14:35:00|60.83|59.23|61.52|59.92|62.32|60.72|60.78|59.18|0
1647268800000|2022-03-14 14:40:00|61.86|60.26|61.45|59.85|62.53|60.93|61.24|59.64|0
1647269100000|2022-03-14 14:45:00|61.29|59.69|61.88|60.28|62.58|60.98|61.19|59.59|0
1647269400000|2022-03-14 14:50:00|61.96|60.36|63.7|62.1|64.21|62.61|61.49|59.89|0
1647269700000|2022-03-14 14:55:00|63.86|62.26|64.53|62.93|64.53|62.93|63.15|61.55|0
1647270000000|2022-03-14 15:00:00|64.85|63.25|63.89|62.29|64.85|63.25|63.41|61.81|0
1647270300000|2022-03-14 15:05:00|64.05|62.45|62.99|61.39|64.42|62.82|62.89|61.29|0
1647270600000|2022-03-14 15:10:00|63.1|61.5|62.12|60.52|63.31|61.71|61.85|60.25|0
1647270900000|2022-03-14 15:15:00|62.07|60.47|62.23|60.63|62.72|61.12|62.02|60.42|0
1647271200000|2022-03-14 15:20:00|62.17|60.57|60.89|59.29|62.17|60.57|60.69|59.09|0
1647271500000|2022-03-14 15:25:00|60.84|59.24|60.33|58.73|61.09|59.49|60.02|58.42|0
1647271800000|2022-03-14 15:30:00|60.43|58.83|60.28|58.68|60.63|59.03|59.82|58.22|0
1647272100000|2022-03-14 15:35:00|60.43|58.83|59.12|57.52|60.43|58.83|58.82|57.22|0
1647272400000|2022-03-14 15:40:00|59.07|57.47|57.34|55.74|59.17|57.57|56.81|55.21|0
1647272700000|2022-03-14 15:45:00|57.29|55.69|56.08|54.48|57.41|55.81|56.04|54.44|0
1647273000000|2022-03-14 15:50:00|56.11|54.51|57.58|55.98|58.7|57.1|54.5|52.9|0
1647273300000|2022-03-14 15:55:00|57.53|55.93|58.31|56.71|58.4|56.8|56.8|55.2|0
1647273600000|2022-03-14 16:00:00|58.16|56.56|56.56|54.96|58.16|56.56|56.51|54.91|0
1647273900000|2022-03-14 16:05:00|56.53|54.93|56.08|54.48|57.33|55.73|55.79|54.19|0
1647274200000|2022-03-14 16:10:00|55.89|54.29|55.51|53.91|56.46|54.86|55.13|53.53|0
1647274500000|2022-03-14 16:15:00|55.41|53.81|56.75|55.15|56.89|55.29|55.41|53.81|0
1647274800000|2022-03-14 16:20:00|56.79|55.19|56.79|55.19|57.03|55.43|55.84|54.24|0
1647275100000|2022-03-14 16:25:00|56.72|55.12|56.94|55.34|57.03|55.43|56.22|54.62|0
1647275400000|2022-03-14 16:30:00|56.74|55.14|56.6|55|57.52|55.92|56.36|54.76|0
1647275700000|2022-03-14 16:35:00|56.65|55.05|56.74|55.14|57.32|55.72|55.81|54.21|0
1647276000000|2022-03-14 16:40:00|56.6|55|56.35|54.75|57.51|55.91|56.12|54.52|0
1647276300000|2022-03-14 16:45:00|56.26|54.66|55.21|53.61|56.26|54.66|54.79|53.19|0
1647276600000|2022-03-14 16:50:00|55.36|53.76|53.44|51.84|55.57|53.97|53.44|51.84|0
1647276900000|2022-03-14 16:55:00|53.4|51.8|53.21|51.61|54.34|52.74|53.21|51.61|0
1647277200000|2022-03-14 17:00:00|53.35|51.75|52.53|50.93|53.58|51.98|52.48|50.88|0
1647277500000|2022-03-14 17:05:00|52.57|50.97|52.43|50.83|53.53|51.93|52.39|50.79|0
1647277800000|2022-03-14 17:10:00|52.57|50.97|55.22|53.62|55.31|53.71|50.82|49.22|0
1647278100000|2022-03-14 17:15:00|55.26|53.66|55.78|54.18|55.85|54.25|54.94|53.34|0
1647278400000|2022-03-14 17:20:00|55.59|53.99|55.68|54.08|55.87|54.27|54.75|53.15|0
1647278700000|2022-03-14 17:25:00|55.8|54.2|54.65|53.05|55.82|54.22|54.47|52.87|0
1647279000000|2022-03-14 17:30:00|55.03|53.43|54.01|52.41|55.05|53.45|53.05|51.45|0
1647279300000|2022-03-14 17:35:00|53.96|52.36|52.82|51.22|53.96|52.36|52.55|50.95|0
1647279600000|2022-03-14 17:40:00|53|51.4|53.09|51.49|53.55|51.95|52.41|50.81|0
1647279900000|2022-03-14 17:45:00|53.11|51.51|52.5|50.9|53.87|52.27|52.32|50.72|0
1647280200000|2022-03-14 17:50:00|52.73|51.13|54|52.4|54.51|52.91|52.73|51.13|0
1647280500000|2022-03-14 17:55:00|53.86|52.26|53.31|51.71|54.79|53.19|53.22|51.62|0
1647280800000|2022-03-14 18:00:00|53.22|51.62|53.13|51.53|53.41|51.81|52.86|51.26|0
1647281100000|2022-03-14 18:05:00|53.09|51.49|53.77|52.17|54.23|52.63|53.09|51.49|0
1647281400000|2022-03-14 18:10:00|53.81|52.21|53.7|52.1|54.09|52.49|53.17|51.57|0
1647281700000|2022-03-14 18:15:00|53.67|52.07|52.74|51.14|53.72|52.12|52.58|50.98|0
1647282000000|2022-03-14 18:20:00|52.9|51.3|52.16|50.56|53.08|51.48|51.82|50.22|0
1647282300000|2022-03-14 18:25:00|52.22|50.62|51.82|50.22|52.58|50.98|51.73|50.13|0
1647282600000|2022-03-14 18:30:00|51.86|50.26|52.99|51.39|52.99|51.39|51.71|50.11|0
1647282900000|2022-03-14 18:35:00|52.94|51.34|53.39|51.79|53.94|52.34|52.94|51.34|0
1647283200000|2022-03-14 18:40:00|53.53|51.93|52.89|51.29|53.6|52|52.53|50.93|0
1647283500000|2022-03-14 18:45:00|52.96|51.36|52.4|50.8|52.98|51.38|52.26|50.66|0
1647283800000|2022-03-14 18:50:00|52.44|50.84|53.8|52.2|53.8|52.2|52.08|50.48|0
1647284100000|2022-03-14 18:55:00|53.76|52.16|54.03|52.43|54.33|52.73|53.32|51.72|0
1647284400000|2022-03-14 19:00:00|53.94|52.34|54.95|53.35|55.51|53.91|53.57|51.97|0
1647284700000|2022-03-14 19:05:00|54.72|53.12|53.54|51.94|54.77|53.17|53.2|51.6|0
1647285000000|2022-03-14 19:10:00|53.57|51.97|55.75|54.15|55.89|54.29|53.43|51.83|0
1647285300000|2022-03-14 19:15:00|55.7|54.1|55.33|53.73|56.84|55.24|55.05|53.45|0
1647285600000|2022-03-14 19:20:00|55.3|53.7|56.17|54.57|56.31|54.71|54.91|53.31|0
1647285900000|2022-03-14 19:25:00|56.03|54.43|55|53.4|56.08|54.48|54.86|53.26|0
1647286200000|2022-03-14 19:30:00|55.04|53.44|53.39|51.79|55.04|53.44|52.85|51.25|0
1647286500000|2022-03-14 19:35:00|53.43|51.83|54.03|52.43|54.16|52.56|52.87|51.27|0
1647286800000|2022-03-14 19:40:00|53.98|52.38|54.78|53.18|54.78|53.18|53.57|51.97|0
1647287100000|2022-03-14 19:45:00|55.23|53.63|54.67|53.07|55.88|54.28|54.12|52.52|0
1647287400000|2022-03-14 19:50:00|54.02|52.42|53.66|52.06|54.6|53|53.25|51.65|0
1647287700000|2022-03-14 19:55:00|53.75|52.15|54.03|52.43|55.13|53.53|53.75|52.15|0
1647288000000|2022-03-14 20:00:00|54.39|52.79|55.18|53.58|55.74|54.14|54.16|52.56|0
1647288300000|2022-03-14 20:05:00|55.14|53.54|56.17|54.57|56.17|54.57|55.14|53.54|0
1647288600000|2022-03-14 20:10:00|56.12|54.52|55.79|54.19|56.31|54.71|55.79|54.19|0
1647288900000|2022-03-14 20:15:00|55.99|53.99|56.01|54.01|56.15|54.15|55.8|53.8|0
1647289200000|2022-03-14 20:20:00|55.99|53.99|55.77|53.77|56.08|54.08|55.75|53.75|0
1647289500000|2022-03-14 20:25:00|55.8|53.8|55.56|53.56|55.86|53.86|55.54|53.54|0
1647289800000|2022-03-14 20:30:00|55.51|53.51|55.65|53.65|55.84|53.84|55.47|53.47|0
1647290100000|2022-03-14 20:35:00|55.61|53.61|55.65|53.65|55.7|53.7|55.51|53.51|0
1647290400000|2022-03-14 20:40:00|55.63|53.63|55.56|53.56|55.89|53.89|55.42|53.42|0
1647290700000|2022-03-14 20:45:00|55.49|53.49|55.37|53.37|55.74|53.74|55.37|53.37|0
1647291000000|2022-03-14 20:50:00|55.42|53.42|55.46|53.46|55.51|53.51|55.32|53.32|0
1647291300000|2022-03-14 20:55:00|55.44|53.44|55.76|53.76|55.9|53.9|55.39|53.39|0
1647291600000|2022-03-14 21:00:00|55.74|53.74|55.77|53.77|55.77|53.77|55.65|53.65|0
1647291900000|2022-03-14 21:05:00|55.74|53.74|55.77|53.77|55.77|53.77|55.7|53.7|0
1647292200000|2022-03-14 21:10:00|55.7|53.7|55.7|53.7|55.7|53.7|55.7|53.7|0
1647292500000|2022-03-14 21:15:00|55.69|53.69|55.66|53.66|55.69|53.69|55.66|53.66|0
1647292800000|2022-03-14 21:20:00|55.57|53.57|55.45|53.45|55.58|53.58|55.26|53.26|0
1647293100000|2022-03-14 21:25:00|55.42|53.42|55.33|53.33|55.43|53.43|55.3|53.3|0
1647293400000|2022-03-14 21:30:00|55.38|53.38|55.39|53.39|55.45|53.45|55.37|53.37|0
1647293700000|2022-03-14 21:35:00|55.34|53.34|55.38|53.38|55.4|53.4|55.34|53.34|0
1647294000000|2022-03-14 21:40:00|55.36|53.36|55.46|53.46|55.55|53.55|55.36|53.36|0
1647294300000|2022-03-14 21:45:00|55.47|53.47|55.51|53.51|55.52|53.52|55.47|53.47|0
1647294600000|2022-03-14 21:50:00|55.5|53.5|56.03|54.03|56.08|54.08|55.49|53.49|0
1647294900000|2022-03-14 21:55:00|56.02|54.02|56.2|54.2|56.24|54.24|56.02|54.02|0
1647295200000|2022-03-14 22:00:00|55.7|53.7|55.96|53.96|56.17|54.17|55.7|53.7|0
1647295500000|2022-03-14 22:05:00|56|54|55.6|53.6|56|54|55.53|53.53|0
1647295800000|2022-03-14 22:10:00|55.67|53.67|55.81|53.81|56.05|54.05|55.67|53.67|0
1647296100000|2022-03-14 22:15:00|55.83|53.83|55.67|53.67|55.88|53.88|55.62|53.62|0
1647296400000|2022-03-14 22:20:00|55.69|53.69|55.72|53.72|55.76|53.76|55.62|53.62|0
1647296700000|2022-03-14 22:25:00|55.69|53.69|55.25|53.25|55.76|53.76|55.11|53.11|0
1647297000000|2022-03-14 22:30:00|55.27|53.27|56.21|54.21|56.51|54.51|55.06|53.06|0
1647297300000|2022-03-14 22:35:00|56.18|54.18|57.08|55.08|57.23|55.23|56.18|54.18|0
1647297600000|2022-03-14 22:40:00|57.1|55.1|56.77|54.77|57.18|55.18|56.68|54.68|0
1647297900000|2022-03-14 22:45:00|56.79|54.79|56.94|54.94|57.32|55.32|56.75|54.75|0
1647298200000|2022-03-14 22:50:00|56.91|54.91|56.74|54.74|57.01|55.01|56.7|54.7|0
1647298500000|2022-03-14 22:55:00|56.72|54.72|56.7|54.7|56.93|54.93|56.65|54.65|0
1647298800000|2022-03-14 23:00:00|56.74|54.74|56.17|54.17|56.89|54.89|56.08|54.08|0
1647299100000|2022-03-14 23:05:00|56.13|54.13|56.31|54.31|56.5|54.5|56.08|54.08|0
1647299400000|2022-03-14 23:10:00|56.27|54.27|56.31|54.31|56.31|54.31|55.8|53.8|0
1647299700000|2022-03-14 23:15:00|56.34|54.34|56.6|54.6|56.64|54.64|56.22|54.22|0
1647300000000|2022-03-14 23:20:00|56.69|54.69|56.36|54.36|56.71|54.71|56.36|54.36|0
1647300300000|2022-03-14 23:25:00|56.31|54.31|56.5|54.5|56.69|54.69|56.31|54.31|0
1647300600000|2022-03-14 23:30:00|56.54|54.54|56.38|54.38|56.78|54.78|56.31|54.31|0
1647300900000|2022-03-14 23:35:00|56.4|54.4|56.8|54.8|56.87|54.87|56.4|54.4|0
1647301200000|2022-03-14 23:40:00|56.78|54.78|56.61|54.61|56.9|54.9|56.45|54.45|0
1647301500000|2022-03-14 23:45:00|56.64|54.64|56.23|54.23|56.71|54.71|56.07|54.07|0
1647301800000|2022-03-14 23:50:00|56.16|54.16|56.11|54.11|56.26|54.26|55.97|53.97|0
1647302100000|2022-03-14 23:55:00|56.16|54.16|56.06|54.06|56.28|54.28|55.97|53.97|0
1647302400000|2022-03-15 00:00:00|56.02|54.02|55.76|53.76|56.35|54.35|55.64|53.64|0
1647302700000|2022-03-15 00:05:00|55.92|53.92|56.13|54.13|56.34|54.34|55.87|53.87|0
1647303000000|2022-03-15 00:10:00|56.2|54.2|55.22|53.22|56.27|54.27|55.03|53.03|0
1647303300000|2022-03-15 00:15:00|55.17|53.17|54.98|52.98|55.17|53.17|54.68|52.68|0
1647303600000|2022-03-15 00:20:00|54.94|52.94|55.31|53.31|55.33|53.33|54.94|52.94|0
1647303900000|2022-03-15 00:25:00|55.4|53.4|55.26|53.26|55.4|53.4|55|53|0
1647304200000|2022-03-15 00:30:00|55.31|53.31|55.96|53.96|55.96|53.96|55.28|53.28|0
1647304500000|2022-03-15 00:35:00|55.98|53.98|55.86|53.86|56.57|54.57|55.82|53.82|0
1647304800000|2022-03-15 00:40:00|55.77|53.77|55.72|53.72|55.82|53.82|55.54|53.54|0
1647305100000|2022-03-15 00:45:00|55.63|53.63|55.35|53.35|56.33|54.33|55.35|53.35|0
1647305400000|2022-03-15 00:50:00|55.39|53.39|55.39|53.39|55.44|53.44|55.25|53.25|0
1647305700000|2022-03-15 00:55:00|55.37|53.37|55.39|53.39|55.81|53.81|55.07|53.07|0
1647306000000|2022-03-15 01:00:00|55.44|53.44|55.58|53.58|55.81|53.81|55.3|53.3|0
1647306300000|2022-03-15 01:05:00|55.53|53.53|54.97|52.97|55.55|53.55|54.97|52.97|0
1647306600000|2022-03-15 01:10:00|55.06|53.06|55.11|53.11|55.27|53.27|54.95|52.95|0
1647306900000|2022-03-15 01:15:00|55.06|53.06|54.64|52.64|55.18|53.18|54.64|52.64|0
1647307200000|2022-03-15 01:20:00|54.69|52.69|55.73|53.73|55.73|53.73|54.6|52.6|0
1647307500000|2022-03-15 01:25:00|55.66|53.66|55.17|53.17|56.32|54.32|55.01|53.01|0
1647307800000|2022-03-15 01:30:00|55.2|53.2|54.13|52.13|55.43|53.43|54.09|52.09|0
1647308100000|2022-03-15 01:35:00|54.18|52.18|54.36|52.36|54.59|52.59|53.58|51.58|0
1647308400000|2022-03-15 01:40:00|54.34|52.34|54.73|52.73|54.98|52.98|54.29|52.29|0
1647308700000|2022-03-15 01:45:00|54.77|52.77|54.91|52.91|55.14|53.14|54.5|52.5|0
1647309000000|2022-03-15 01:50:00|54.82|52.82|53.99|51.99|55.38|53.38|53.81|51.81|0
1647309300000|2022-03-15 01:55:00|53.94|51.94|54.36|52.36|54.65|52.65|53.53|51.53|0
1647309600000|2022-03-15 02:00:00|54.38|52.38|54.95|52.95|55.19|53.19|54.36|52.36|0
1647309900000|2022-03-15 02:05:00|54.82|52.82|55.32|53.32|55.37|53.37|54.82|52.82|0
1647310200000|2022-03-15 02:10:00|55.3|53.3|55.58|53.58|55.84|53.84|55.14|53.14|0
1647310500000|2022-03-15 02:15:00|55.65|53.65|55.72|53.72|56.31|54.31|55.23|53.23|0
1647310800000|2022-03-15 02:20:00|55.76|53.76|55.69|53.69|55.81|53.81|55.23|53.23|0
1647311100000|2022-03-15 02:25:00|55.72|53.72|56.16|54.16|56.16|54.16|55.44|53.44|0
1647311400000|2022-03-15 02:30:00|56.19|54.19|56.68|54.68|56.82|54.82|55.76|53.76|0
1647311700000|2022-03-15 02:35:00|56.59|54.59|57.32|55.32|57.78|55.78|56.59|54.59|0
1647312000000|2022-03-15 02:40:00|57.27|55.27|56.87|54.87|57.42|55.42|56.82|54.82|0
1647312300000|2022-03-15 02:45:00|56.82|54.82|56.87|54.87|57.44|55.44|56.75|54.75|0
1647312600000|2022-03-15 02:50:00|56.91|54.91|56.68|54.68|56.98|54.98|56.49|54.49|0
1647312900000|2022-03-15 02:55:00|56.7|54.7|56.65|54.65|56.82|54.82|56.32|54.32|0
1647313200000|2022-03-15 03:00:00|56.63|54.63|56.91|54.91|57.25|55.25|56.48|54.48|0
1647313500000|2022-03-15 03:05:00|56.89|54.89|56.5|54.5|57.31|55.31|56.25|54.25|0
1647313800000|2022-03-15 03:10:00|56.53|54.53|56.48|54.48|56.62|54.62|56.24|54.24|0
1647314100000|2022-03-15 03:15:00|56.53|54.53|56.38|54.38|56.62|54.62|56.29|54.29|0
1647314400000|2022-03-15 03:20:00|56.34|54.34|56.81|54.81|56.86|54.86|56.29|54.29|0
1647314700000|2022-03-15 03:25:00|56.76|54.76|56.33|54.33|56.81|54.81|56.19|54.19|0
1647315000000|2022-03-15 03:30:00|56.4|54.4|56.62|54.62|56.62|54.62|56.26|54.26|0
1647315300000|2022-03-15 03:35:00|56.54|54.54|56.4|54.4|56.71|54.71|56.4|54.4|0
1647315600000|2022-03-15 03:40:00|56.38|54.38|56.07|54.07|56.52|54.52|55.72|53.72|0
1647315900000|2022-03-15 03:45:00|56.05|54.05|55.72|53.72|56.12|54.12|55.67|53.67|0
1647316200000|2022-03-15 03:50:00|55.76|53.76|56.16|54.16|56.19|54.19|55.69|53.69|0
1647316500000|2022-03-15 03:55:00|56.14|54.14|56.18|54.18|56.37|54.37|56.02|54.02|0
1647316800000|2022-03-15 04:00:00|56.23|54.23|56.09|54.09|56.23|54.23|55.88|53.88|0
1647317100000|2022-03-15 04:05:00|56.06|54.06|55.9|53.9|56.09|54.09|55.9|53.9|0
1647317400000|2022-03-15 04:10:00|55.95|53.95|56.01|54.01|56.09|54.09|55.9|53.9|0
1647317700000|2022-03-15 04:15:00|56.04|54.04|56.08|54.08|56.09|54.09|55.97|53.97|0
1647318000000|2022-03-15 04:20:00|56.04|54.04|56.08|54.08|56.08|54.08|55.92|53.92|0
1647318300000|2022-03-15 04:25:00|56.04|54.04|54.91|52.91|56.37|54.37|54.91|52.91|0
1647318600000|2022-03-15 04:30:00|54.86|52.86|55.37|53.37|55.54|53.54|54.86|52.86|0
1647318900000|2022-03-15 04:35:00|55.39|53.39|55.32|53.32|55.44|53.44|55.07|53.07|0
1647319200000|2022-03-15 04:40:00|55.3|53.3|55.46|53.46|55.51|53.51|55.18|53.18|0
1647319500000|2022-03-15 04:45:00|55.51|53.51|55.37|53.37|55.56|53.56|55.27|53.27|0
1647319800000|2022-03-15 04:50:00|55.34|53.34|55.51|53.51|55.55|53.55|55.32|53.32|0
1647320100000|2022-03-15 04:55:00|55.53|53.53|55.46|53.46|55.55|53.55|55.46|53.46|0
1647320400000|2022-03-15 05:00:00|55.55|53.55|54.71|52.71|55.55|53.55|54.67|52.67|0
1647320700000|2022-03-15 05:05:00|54.73|52.73|54.8|52.8|55.15|53.15|54.66|52.66|0
1647321000000|2022-03-15 05:10:00|54.78|52.78|54.75|52.75|54.92|52.92|54.39|52.39|0
1647321300000|2022-03-15 05:15:00|54.71|52.71|54.61|52.61|55.13|53.13|54.55|52.55|0
1647321600000|2022-03-15 05:20:00|54.38|52.38|54.47|52.47|54.52|52.52|53.97|51.97|0
1647321900000|2022-03-15 05:25:00|54.45|52.45|54.43|52.43|54.47|52.47|54.2|52.2|0
1647322200000|2022-03-15 05:30:00|54.45|52.45|54.84|52.84|54.87|52.87|54.24|52.24|0
1647322500000|2022-03-15 05:35:00|54.8|52.8|54.38|52.38|55|53|54.33|52.33|0
1647322800000|2022-03-15 05:40:00|54.42|52.42|54.42|52.42|54.86|52.86|54.24|52.24|0
1647323100000|2022-03-15 05:45:00|54.33|52.33|54.56|52.56|54.56|52.56|54.05|52.05|0
1647323400000|2022-03-15 05:50:00|54.51|52.51|53.73|51.73|54.56|52.56|53.68|51.68|0
1647323700000|2022-03-15 05:55:00|53.71|51.71|54.05|52.05|54.14|52.14|53.64|51.64|0
1647324000000|2022-03-15 06:00:00|53.96|51.96|53.29|51.29|54.05|52.05|53.18|51.18|0
1647324300000|2022-03-15 06:05:00|53.41|51.41|53.91|51.91|53.96|51.96|53.18|51.18|0
1647324600000|2022-03-15 06:10:00|53.82|51.82|54.23|52.23|54.55|52.55|53.77|51.77|0
1647324900000|2022-03-15 06:15:00|54.21|52.21|53.63|51.63|54.32|52.32|53.54|51.54|0
1647325200000|2022-03-15 06:20:00|53.59|51.59|54.18|52.18|54.32|52.32|53.59|51.59|0
1647325500000|2022-03-15 06:25:00|54.13|52.13|53.9|51.9|54.27|52.27|53.81|51.81|0
1647325800000|2022-03-15 06:30:00|53.88|51.88|53.81|51.81|54.06|52.06|53.49|51.49|0
1647326100000|2022-03-15 06:35:00|53.86|51.86|54.6|52.6|54.76|52.76|53.76|51.76|0
1647326400000|2022-03-15 06:40:00|54.62|52.62|54.64|52.64|54.87|52.87|54.28|52.28|0
1647326700000|2022-03-15 06:45:00|54.62|52.62|53.82|51.82|54.64|52.64|53.77|51.77|0
1647327000000|2022-03-15 06:50:00|53.84|51.84|53.79|51.79|54|52|53.41|51.41|0
1647327300000|2022-03-15 06:55:00|53.86|51.86|53.81|51.81|54.02|52.02|53.68|51.68|0
1647327600000|2022-03-15 07:00:00|53.9|51.9|52.1|50.1|53.93|51.93|52.01|50.01|0
1647327900000|2022-03-15 07:05:00|51.99|50.39|52.61|51.01|52.97|51.37|51.9|50.3|0
1647328200000|2022-03-15 07:10:00|52.57|50.97|49.36|47.76|52.68|51.08|49.15|47.55|0
1647328500000|2022-03-15 07:15:00|49.53|47.93|50.48|48.88|50.61|49.01|49.32|47.72|0
1647328800000|2022-03-15 07:20:00|50.57|48.97|50.83|49.23|51.23|49.63|50.18|48.58|0
1647329100000|2022-03-15 07:25:00|51.05|49.45|49.83|48.23|51.05|49.45|49.83|48.23|0
1647329400000|2022-03-15 07:30:00|49.85|48.25|49.87|48.27|50.63|49.03|49.48|47.88|0
1647329700000|2022-03-15 07:35:00|49.83|48.23|50.13|48.53|50.3|48.7|49.61|48.01|0
1647330000000|2022-03-15 07:40:00|50.04|48.44|50.57|48.65|50.85|49.01|49.85|48.25|0
1647330300000|2022-03-15 07:45:00|50.64|48.72|50.39|48.47|50.92|49|49.98|48.06|0
1647330600000|2022-03-15 07:50:00|50.46|48.54|53.91|51.99|54.14|52.22|49.83|47.91|0
1647330900000|2022-03-15 07:55:00|54.02|52.1|54.14|52.22|54.29|52.37|53.64|51.72|0
1647331200000|2022-03-15 08:00:00|54.21|52.29|54.07|52.15|54.37|52.45|53.28|51.36|0
1647331500000|2022-03-15 08:05:00|54.05|52.13|54.79|52.71|57.73|55.65|54.03|52.11|0
1647331800000|2022-03-15 08:10:00|54.84|52.76|54.06|51.98|54.84|52.76|53.74|51.66|0
1647332100000|2022-03-15 08:15:00|53.83|51.75|53.09|51.01|53.97|51.89|53|50.92|0
1647332400000|2022-03-15 08:20:00|53.2|51.12|52.66|50.58|53.56|51.48|52.2|50.12|0
1647332700000|2022-03-15 08:25:00|52.57|50.49|52.77|50.69|53.4|51.32|52.44|50.36|0
1647333000000|2022-03-15 08:30:00|52.79|50.71|52.77|50.69|52.79|50.71|51.91|49.83|0
1647333300000|2022-03-15 08:35:00|52.75|50.67|52.19|50.11|53.29|51.21|52.1|50.02|0
1647333600000|2022-03-15 08:40:00|52.17|50.09|52.66|50.58|53.17|51.09|52.15|50.07|0
1647333900000|2022-03-15 08:45:00|52.63|50.55|51.97|49.89|52.63|50.55|51.59|49.51|0
1647334200000|2022-03-15 08:50:00|51.99|49.91|51.77|49.69|51.99|49.91|51.2|49.12|0
1647334500000|2022-03-15 08:55:00|51.83|49.75|51.02|48.94|51.86|49.78|50.65|48.57|0
1647334800000|2022-03-15 09:00:00|50.94|48.86|51.02|48.94|51.39|49.31|50.74|48.66|0
1647335100000|2022-03-15 09:05:00|51|48.92|50.28|48.2|51|48.92|49.9|47.82|0
1647335400000|2022-03-15 09:10:00|50.3|48.22|51.02|48.94|51.06|48.98|49.94|47.86|0
1647335700000|2022-03-15 09:15:00|51|48.92|50.67|48.59|51.15|49.07|50.45|48.37|0
1647336000000|2022-03-15 09:20:00|50.84|48.76|52.11|50.03|52.11|50.03|50.58|48.5|0
1647336300000|2022-03-15 09:25:00|52.16|50.08|52.38|50.3|52.82|50.74|52.11|50.03|0
1647336600000|2022-03-15 09:30:00|52.44|50.36|52.57|50.49|53.27|51.19|52.33|50.25|0
1647336900000|2022-03-15 09:35:00|52.62|50.54|52.8|50.72|52.82|50.74|52.09|50.01|0
1647337200000|2022-03-15 09:40:00|52.78|50.7|53.9|51.82|54.17|52.09|52.55|50.47|0
1647337500000|2022-03-15 09:45:00|53.85|51.77|53.92|51.84|54.58|52.5|53.69|51.61|0
1647337800000|2022-03-15 09:50:00|53.96|51.88|52.68|50.6|54.1|52.02|52.68|50.6|0
1647338100000|2022-03-15 09:55:00|52.73|50.65|52.93|50.85|53.13|51.05|52.24|50.16|0
1647338400000|2022-03-15 10:00:00|53.04|50.96|53.4|51.32|53.64|51.56|52.84|50.76|0
1647338700000|2022-03-15 10:05:00|53.44|51.36|53.39|51.31|54.01|51.93|53.13|51.05|0
1647339000000|2022-03-15 10:10:00|53.44|51.36|54.5|52.42|54.64|52.56|53.39|51.31|0
1647339300000|2022-03-15 10:15:00|54.48|52.4|54.25|52.17|54.71|52.63|53.96|51.88|0
1647339600000|2022-03-15 10:20:00|54.21|52.13|54.46|52.38|54.92|52.84|53.44|51.36|0
1647339900000|2022-03-15 10:25:00|54.48|52.4|54.75|52.67|54.96|52.88|54.39|52.31|0
1647340200000|2022-03-15 10:30:00|54.94|52.86|55.65|53.57|55.68|53.6|54.75|52.67|0
1647340500000|2022-03-15 10:35:00|55.72|53.64|55.67|53.59|56.05|53.97|55.63|53.55|0
1647340800000|2022-03-15 10:40:00|55.6|53.52|54.89|52.81|55.6|53.52|54.82|52.74|0
1647341100000|2022-03-15 10:45:00|54.96|52.88|55.44|53.36|55.44|53.36|54.91|52.83|0
1647341400000|2022-03-15 10:50:00|55.35|53.27|56.91|54.83|56.94|54.86|55.3|53.22|0
1647341700000|2022-03-15 10:55:00|56.84|54.76|54.86|52.78|58.64|56.56|54.86|52.78|0
1647342000000|2022-03-15 11:00:00|54.96|52.88|55.79|53.71|55.89|53.81|54.96|52.88|0
1647342300000|2022-03-15 11:05:00|55.77|53.69|56.62|54.54|56.69|54.61|55.75|53.67|0
1647342600000|2022-03-15 11:10:00|56.64|54.56|57.09|55.01|57.09|55.01|56.24|54.16|0
1647342900000|2022-03-15 11:15:00|55.49|53.41|54.88|52.8|55.81|53.73|54.81|52.73|0
1647343200000|2022-03-15 11:20:00|54.9|52.82|53.86|51.78|54.92|52.84|53.56|51.48|0
1647343500000|2022-03-15 11:25:00|53.93|51.85|53.97|51.89|54.48|52.4|53.6|51.52|0
1647343800000|2022-03-15 11:30:00|53.95|51.87|54.55|52.47|54.55|52.47|53.65|51.57|0
1647344100000|2022-03-15 11:35:00|54.52|52.44|54.36|52.28|54.78|52.7|54.15|52.07|0
1647344400000|2022-03-15 11:40:00|54.31|52.23|55.25|53.17|55.48|53.4|53.69|51.61|0
1647344700000|2022-03-15 11:45:00|55.11|53.03|54.6|52.52|55.34|53.26|54.6|52.52|0
1647345000000|2022-03-15 11:50:00|54.65|52.57|54.92|52.84|55.11|53.03|54.46|52.38|0
1647345300000|2022-03-15 11:55:00|54.9|52.82|55.41|53.33|55.67|53.59|54.85|52.77|0
1647345600000|2022-03-15 12:00:00|55.34|53.26|55.66|53.58|55.9|53.82|54.81|52.73|0
1647345900000|2022-03-15 12:05:00|55.62|53.54|55.15|53.07|55.99|53.91|55.03|52.95|0
1647346200000|2022-03-15 12:10:00|55.2|53.12|56.18|54.1|56.18|54.1|55.2|53.12|0
1647346500000|2022-03-15 12:15:00|56.13|54.05|56.27|54.19|56.51|54.43|55.9|53.82|0
1647346800000|2022-03-15 12:20:00|56.36|54.28|57.07|54.99|57.5|55.42|56.34|54.26|0
1647347100000|2022-03-15 12:25:00|57.12|55.04|56.36|54.28|57.12|55.04|56.36|54.28|0
1647347400000|2022-03-15 12:30:00|56.57|54.49|58.54|56.46|59.7|57.62|56.34|54.26|0
1647347700000|2022-03-15 12:35:00|58.62|56.54|58.57|56.49|58.86|56.78|58.08|56|0
1647348000000|2022-03-15 12:40:00|58.62|56.54|57.94|55.86|59.25|57.17|57.51|55.43|0
1647348300000|2022-03-15 12:45:00|57.99|55.91|58.42|56.34|58.45|56.37|57.58|55.5|0
1647348600000|2022-03-15 12:50:00|58.37|56.29|57.89|55.81|58.37|56.29|57.74|55.66|0
1647348900000|2022-03-15 12:55:00|57.86|55.78|58.18|56.1|58.37|56.29|57.79|55.71|0
1647349200000|2022-03-15 13:00:00|58.13|56.05|58.56|56.48|58.57|56.49|57.93|55.85|0
1647349500000|2022-03-15 13:05:00|58.52|56.44|58.42|56.34|58.95|56.87|58.22|56.14|0
1647349800000|2022-03-15 13:10:00|58.47|56.39|59.1|57.02|60.04|57.96|58.47|56.39|0
1647350100000|2022-03-15 13:15:00|59.25|57.17|58.9|56.82|59.44|57.36|58.8|56.72|0
1647350400000|2022-03-15 13:20:00|58.95|56.87|58.32|56.24|59.05|56.97|58.32|56.24|0
1647350700000|2022-03-15 13:25:00|58.61|56.53|59.49|57.41|59.64|57.56|57.83|55.75|0
1647351000000|2022-03-15 13:30:00|59.24|57.16|60.88|58.8|62.4|60.32|59.24|57.16|0
1647351300000|2022-03-15 13:35:00|61.18|59.1|59.83|57.75|62.09|60.01|59.58|57.5|0
1647351600000|2022-03-15 13:40:00|60.08|58|56.82|54.74|60.78|58.7|56.82|54.74|0
1647351900000|2022-03-15 13:45:00|56.99|54.91|58.07|55.99|58.31|56.23|56.79|54.71|0
1647352200000|2022-03-15 13:50:00|58.02|55.94|58.36|56.28|59.14|57.06|57.73|55.65|0
1647352500000|2022-03-15 13:55:00|58.21|56.13|60.44|58.36|60.87|58.79|58.21|56.13|0
1647352800000|2022-03-15 14:00:00|60.37|58.29|60.64|58.56|62.12|60.04|58.51|56.43|0
1647353100000|2022-03-15 14:05:00|60.69|58.61|58.95|56.87|61.06|58.98|58.75|56.67|0
1647353400000|2022-03-15 14:10:00|59.15|57.07|57.97|55.89|59.64|57.56|57.35|55.27|0
1647353700000|2022-03-15 14:15:00|57.73|55.65|59.34|57.26|59.59|57.51|57.56|55.48|0
1647354000000|2022-03-15 14:20:00|59.69|57.61|61.03|58.95|61.03|58.95|59.54|57.46|0
1647354300000|2022-03-15 14:25:00|60.93|58.85|60.86|58.78|61.23|59.15|58.76|56.68|0
1647354600000|2022-03-15 14:30:00|61.16|59.08|61.34|59.26|62.36|60.28|60.66|58.58|0
1647354900000|2022-03-15 14:35:00|61.31|59.23|61.82|59.74|62.54|60.46|61.26|59.18|0
1647355200000|2022-03-15 14:40:00|61.98|59.9|62|59.92|62.54|60.46|61.31|59.23|0
1647355500000|2022-03-15 14:45:00|62.13|60.05|61.12|59.04|63.85|61.77|61.12|59.04|0
1647355800000|2022-03-15 14:50:00|61.38|59.3|60.36|58.28|61.38|59.3|59.91|57.83|0
1647356100000|2022-03-15 14:55:00|60.26|58.18|60.5|58.42|61.41|59.33|59.93|57.85|0
1647356400000|2022-03-15 15:00:00|60.85|58.77|61.71|59.63|61.71|59.63|60.55|58.47|0
1647356700000|2022-03-15 15:05:00|61.66|59.58|61.76|59.68|61.97|59.89|61.35|59.27|0
1647357000000|2022-03-15 15:10:00|61.71|59.63|61.71|59.63|62.07|59.99|61.15|59.07|0
1647357300000|2022-03-15 15:15:00|61.56|59.48|61.86|59.78|62.02|59.94|60.74|58.66|0
1647357600000|2022-03-15 15:20:00|61.96|59.88|61.4|59.32|62.27|60.19|60.54|58.46|0
1647357900000|2022-03-15 15:25:00|61.35|59.27|63.41|61.49|63.44|61.52|61.25|59.17|0
1647358200000|2022-03-15 15:30:00|63.49|61.57|64.17|62.25|64.17|62.25|63.07|61.15|0
1647358500000|2022-03-15 15:35:00|64.12|62.2|64.48|62.56|64.75|62.83|64.12|62.2|0
1647358800000|2022-03-15 15:40:00|64.43|62.51|64.17|62.25|65.07|63.15|63.54|61.62|0
1647359100000|2022-03-15 15:45:00|64.27|62.35|65.07|63.15|65.12|63.2|64.01|62.09|0
1647359400000|2022-03-15 15:50:00|65.12|63.2|63.38|61.46|65.55|63.63|63.01|61.09|0
1647359700000|2022-03-15 15:55:00|63.48|61.56|62.08|60.16|63.48|61.56|60.55|58.63|0
1647360000000|2022-03-15 16:00:00|61.87|59.95|61.8|59.88|62.78|60.86|60.84|58.92|0
1647360300000|2022-03-15 16:05:00|61.75|59.83|63.98|62.06|64.34|62.42|61.34|59.42|0
1647360600000|2022-03-15 16:10:00|63.92|62|64.03|62.11|64.34|62.42|63.4|61.48|0
1647360900000|2022-03-15 16:15:00|64.05|62.13|63.91|61.99|64.45|62.53|63.11|61.19|0
1647361200000|2022-03-15 16:20:00|63.78|61.86|64.91|62.99|64.91|62.99|63.33|61.41|0
1647361500000|2022-03-15 16:25:00|64.86|62.94|65.69|63.77|65.77|63.85|64.81|62.89|0
1647361800000|2022-03-15 16:30:00|65.58|63.66|64.39|62.47|66.01|64.09|64.33|62.41|0
1647362100000|2022-03-15 16:35:00|64.49|62.57|65.29|63.37|65.45|63.53|64.46|62.54|0
1647362400000|2022-03-15 16:40:00|65.34|63.42|63.8|61.88|65.34|63.42|63.8|61.88|0
1647362700000|2022-03-15 16:45:00|63.85|61.93|64.12|62.2|65.34|63.42|63.7|61.78|0
1647363000000|2022-03-15 16:50:00|64.07|62.15|63.23|61.31|64.18|62.26|62.51|60.59|0
1647363300000|2022-03-15 16:55:00|63.18|61.26|64.7|62.78|64.81|62.89|63.18|61.26|0
1647363600000|2022-03-15 17:00:00|64.81|62.89|65.5|63.58|65.87|63.95|64.7|62.78|0
1647363900000|2022-03-15 17:05:00|65.44|63.52|64.22|62.3|65.55|63.63|63.96|62.04|0
1647364200000|2022-03-15 17:10:00|64.14|62.22|62.5|60.58|64.14|62.22|62.45|60.53|0
1647364500000|2022-03-15 17:15:00|62.55|60.63|62.5|60.58|63.33|61.41|62.24|60.32|0
1647364800000|2022-03-15 17:20:00|62.45|60.53|63.38|61.46|63.64|61.72|62.34|60.42|0
1647365100000|2022-03-15 17:25:00|63.35|61.43|61.57|59.65|64.17|62.25|61.57|59.65|0
1647365400000|2022-03-15 17:30:00|61.6|59.68|62.08|60.16|62.55|60.63|61.09|59.17|0
1647365700000|2022-03-15 17:35:00|62.19|60.27|61.88|59.96|62.8|60.88|61.72|59.8|0
1647366000000|2022-03-15 17:40:00|61.98|60.06|62.65|60.73|63.22|61.3|61.62|59.7|0
1647366300000|2022-03-15 17:45:00|62.75|60.83|62.34|60.42|63.11|61.19|62.08|60.16|0
1647366600000|2022-03-15 17:50:00|62.44|60.52|62.95|61.03|63.19|61.27|62.44|60.52|0
1647366900000|2022-03-15 17:55:00|63.01|61.09|63.84|61.92|64.21|62.29|62.9|60.98|0
1647367200000|2022-03-15 18:00:00|63.68|61.76|61.97|60.05|64.31|62.39|61.82|59.9|0
1647367500000|2022-03-15 18:05:00|62.18|60.26|63.31|61.39|63.47|61.55|61.66|59.74|0
1647367800000|2022-03-15 18:10:00|63.11|61.19|62.33|60.41|63.47|61.55|61.92|60|0
1647368100000|2022-03-15 18:15:00|62.28|60.36|60.54|58.62|62.38|60.46|60.19|58.27|0
1647368400000|2022-03-15 18:20:00|60.59|58.67|61|59.08|61.25|59.33|60.11|58.19|0
1647368700000|2022-03-15 18:25:00|61.15|59.23|61.45|59.53|61.86|59.94|60.79|58.87|0
1647369000000|2022-03-15 18:30:00|61.4|59.48|62.84|60.92|63.15|61.23|60.59|58.67|0
1647369300000|2022-03-15 18:35:00|62.79|60.87|62.63|60.71|63.1|61.18|61.96|60.04|0
1647369600000|2022-03-15 18:40:00|62.68|60.76|63.56|61.64|63.77|61.85|62.47|60.55|0
1647369900000|2022-03-15 18:45:00|63.62|61.7|65.2|63.28|65.2|63.28|63.51|61.59|0
1647370200000|2022-03-15 18:50:00|65.36|63.44|65.79|63.87|66.16|64.24|65.36|63.44|0
1647370500000|2022-03-15 18:55:00|65.73|63.81|66.97|65.05|67.13|65.21|65.49|63.57|0
1647370800000|2022-03-15 19:00:00|66.65|64.73|66.75|64.83|67.46|65.54|66.27|64.35|0
1647371100000|2022-03-15 19:05:00|66.7|64.78|66.81|64.89|67.46|65.54|66.64|64.72|0
1647371400000|2022-03-15 19:10:00|66.91|64.99|67.08|65.16|67.9|65.98|66.7|64.78|0
1647371700000|2022-03-15 19:15:00|67.16|65.24|68.94|67.02|69.11|67.19|67.08|65.16|0
1647372000000|2022-03-15 19:20:00|69|67.08|69.5|67.58|69.78|67.86|68.39|66.47|0
1647372300000|2022-03-15 19:25:00|69.67|67.75|69.38|67.46|69.89|67.97|69.22|67.3|0
1647372600000|2022-03-15 19:30:00|69.33|67.41|69.66|67.74|70.96|69.04|69.33|67.41|0
1647372900000|2022-03-15 19:35:00|69.55|67.63|69.83|67.91|69.83|67.91|68.99|67.07|0
1647373200000|2022-03-15 19:40:00|70.05|68.13|69.44|67.52|70.11|68.19|68.71|66.79|0
1647373500000|2022-03-15 19:45:00|69.83|67.91|68.3|66.38|69.88|67.96|66.76|64.84|0
1647373800000|2022-03-15 19:50:00|68.6|66.68|71.36|69.44|72.28|70.36|68.24|66.32|0
1647374100000|2022-03-15 19:55:00|71.02|69.1|70.57|68.65|71.14|69.22|69.34|67.42|0
1647374400000|2022-03-15 20:00:00|70.51|68.59|69.78|67.86|70.91|68.99|69.73|67.81|0
1647374700000|2022-03-15 20:05:00|69.7|67.78|69.22|67.3|70.17|68.25|69|67.08|0
1647375000000|2022-03-15 20:10:00|69.17|67.25|68.92|67|69.78|67.86|68.83|66.91|0
1647375300000|2022-03-15 20:15:00|69.27|66.87|69.85|67.45|70.13|67.73|69.24|66.84|0
1647375600000|2022-03-15 20:20:00|69.82|67.42|69.96|67.56|70.13|67.73|69.79|67.39|0
1647375900000|2022-03-15 20:25:00|69.9|67.5|69.62|67.22|70.02|67.62|69.62|67.22|0
1647376200000|2022-03-15 20:30:00|69.71|67.31|69.68|67.28|69.79|67.39|69.4|67|0
1647376500000|2022-03-15 20:35:00|69.73|67.33|70.4|68|70.4|68|69.62|67.22|0
1647376800000|2022-03-15 20:40:00|70.35|67.95|70.32|67.92|70.52|68.12|69.95|67.55|0
1647377100000|2022-03-15 20:45:00|70.37|67.97|70.34|67.94|70.46|68.06|70.04|67.64|0
1647377400000|2022-03-15 20:50:00|70.26|67.86|70.01|67.61|70.31|67.91|69.98|67.58|0
1647377700000|2022-03-15 20:55:00|70.06|67.66|69.64|67.24|70.23|67.83|69.5|67.1|0
1647378000000|2022-03-15 21:00:00|69.58|67.18|69.71|67.31|69.73|67.33|69.46|67.06|0
1647378300000|2022-03-15 21:05:00|69.67|67.27|69.59|67.19|69.73|67.33|69.46|67.06|0
1647378600000|2022-03-15 21:10:00|69.57|67.17|69.69|67.29|69.69|67.29|69.55|67.15|0
1647378900000|2022-03-15 21:15:00|69.75|67.35|69.53|67.13|69.75|67.35|69.53|67.13|0
1647379200000|2022-03-15 21:20:00|69.57|67.17|69.57|67.17|69.61|67.21|69.51|67.11|0
1647379500000|2022-03-15 21:25:00|69.58|67.18|69.73|67.33|69.76|67.36|69.58|67.18|0
1647379800000|2022-03-15 21:30:00|69.72|67.32|69.73|67.33|69.73|67.33|69.72|67.32|0
1647380100000|2022-03-15 21:35:00|69.74|67.34|69.65|67.25|69.74|67.34|69.65|67.25|0
1647380400000|2022-03-15 21:40:00|69.66|67.26|69.66|67.26|69.66|67.26|69.64|67.24|0
1647380700000|2022-03-15 21:45:00|69.67|67.27|69.66|67.26|69.68|67.28|69.62|67.22|0
1647381000000|2022-03-15 21:50:00|69.64|67.24|69.64|67.24|69.64|67.24|69.64|67.24|0
1647381300000|2022-03-15 21:55:00|69.65|67.25|69.67|67.27|69.67|67.27|69.56|67.16|0
1647381600000|2022-03-15 22:00:00|69.68|67.28|69.51|67.11|69.9|67.5|69.48|67.08|0
1647381900000|2022-03-15 22:05:00|69.54|67.14|69.15|66.75|69.54|67.14|68.98|66.58|0
1647382200000|2022-03-15 22:10:00|69.12|66.72|69.37|66.97|69.37|66.97|68.76|66.36|0
1647382500000|2022-03-15 22:15:00|69.31|66.91|69.48|67.08|69.59|67.19|69.31|66.91|0
1647382800000|2022-03-15 22:20:00|69.53|67.13|69.25|66.85|69.64|67.24|69.2|66.8|0
1647383100000|2022-03-15 22:25:00|69.23|66.83|69.2|66.8|69.53|67.13|69.14|66.74|0
1647383400000|2022-03-15 22:30:00|69.31|66.91|69.08|66.68|69.36|66.96|69.08|66.68|0
1647383700000|2022-03-15 22:35:00|69.14|66.74|68.97|66.57|69.2|66.8|68.92|66.52|0
1647384000000|2022-03-15 22:40:00|69|66.6|69.03|66.63|69.3|66.9|69|66.6|0
1647384300000|2022-03-15 22:45:00|69.05|66.65|69.19|66.79|69.3|66.9|69.03|66.63|0
1647384600000|2022-03-15 22:50:00|69.16|66.76|69.33|66.93|69.36|66.96|69.13|66.73|0
1647384900000|2022-03-15 22:55:00|69.3|66.9|69.19|66.79|69.33|66.93|68.91|66.51|0
1647385200000|2022-03-15 23:00:00|69.27|66.87|69.05|66.65|69.35|66.95|69.05|66.65|0
1647385500000|2022-03-15 23:05:00|69.08|66.68|68.91|66.51|69.13|66.73|68.8|66.4|0
1647385800000|2022-03-15 23:10:00|68.93|66.53|68.8|66.4|68.96|66.56|68.74|66.34|0
1647386100000|2022-03-15 23:15:00|68.85|66.45|69.18|66.78|69.35|66.95|68.85|66.45|0
1647386400000|2022-03-15 23:20:00|69.24|66.84|69.57|67.17|69.79|67.39|69.18|66.78|0
1647386700000|2022-03-15 23:25:00|69.54|67.14|69.29|66.89|69.57|67.17|69.04|66.64|0
1647387000000|2022-03-15 23:30:00|69.26|66.86|69.07|66.67|69.26|66.86|68.79|66.39|0
1647387300000|2022-03-15 23:35:00|69.01|66.61|70.63|68.23|71.22|68.82|68.87|66.47|0
1647387600000|2022-03-15 23:40:00|70.6|68.2|70.74|68.34|70.91|68.51|70.57|68.17|0
1647387900000|2022-03-15 23:45:00|70.79|68.39|70.29|67.89|70.91|68.51|70.17|67.77|0
1647388200000|2022-03-15 23:50:00|70.26|67.86|69.39|66.99|70.26|67.86|69.23|66.83|0
1647388500000|2022-03-15 23:55:00|69.34|66.94|69.28|66.88|69.61|67.21|68.95|66.55|0
1647388800000|2022-03-16 00:00:00|69.17|66.77|68.78|66.38|69.42|67.02|68.61|66.21|0
1647389100000|2022-03-16 00:05:00|68.84|66.44|69.22|66.82|69.33|66.93|68.67|66.27|0
1647389400000|2022-03-16 00:10:00|69.28|66.88|68.89|66.49|69.44|67.04|68.89|66.49|0
1647389700000|2022-03-16 00:15:00|68.83|66.43|68.06|65.66|68.83|66.43|67.84|65.44|0
1647390000000|2022-03-16 00:20:00|67.95|65.55|67.79|65.39|68.12|65.72|67.35|64.95|0
1647390300000|2022-03-16 00:25:00|67.9|65.5|67.89|65.49|68.06|65.66|67.51|65.11|0
1647390600000|2022-03-16 00:30:00|67.95|65.55|68.06|65.66|68.66|66.26|67.92|65.52|0
1647390900000|2022-03-16 00:35:00|68.03|65.63|67.78|65.38|68.06|65.66|67.62|65.22|0
1647391200000|2022-03-16 00:40:00|67.73|65.33|67.7|65.3|68|65.6|67.51|65.11|0
1647391500000|2022-03-16 00:45:00|67.67|65.27|67.48|65.08|67.94|65.54|67.48|65.08|0
1647391800000|2022-03-16 00:50:00|67.56|65.16|67.64|65.24|67.94|65.54|67.45|65.05|0
1647392100000|2022-03-16 00:55:00|67.61|65.21|68.07|65.67|68.54|66.14|67.61|65.21|0
1647392400000|2022-03-16 01:00:00|68.1|65.7|68.24|65.84|68.32|65.92|67.88|65.48|0
1647392700000|2022-03-16 01:05:00|68.29|65.89|68.02|65.62|68.6|66.2|67.88|65.48|0
1647393000000|2022-03-16 01:10:00|68.07|65.67|68.18|65.78|68.21|65.81|67.61|65.21|0
1647393300000|2022-03-16 01:15:00|68.1|65.7|68.43|66.03|68.48|66.08|68.04|65.64|0
1647393600000|2022-03-16 01:20:00|68.48|66.08|68.45|66.05|68.53|66.13|68.15|65.75|0
1647393900000|2022-03-16 01:25:00|68.42|66.02|68.17|65.77|68.45|66.05|68.04|65.64|0
1647394200000|2022-03-16 01:30:00|68.2|65.8|67.98|65.58|68.42|66.02|67.85|65.45|0
1647394500000|2022-03-16 01:35:00|68.04|65.64|67.93|65.53|68.39|65.99|67.93|65.53|0
1647394800000|2022-03-16 01:40:00|67.98|65.58|67.92|65.52|68.25|65.85|67.9|65.5|0
1647395100000|2022-03-16 01:45:00|67.98|65.58|68.03|65.63|68.25|65.85|67.82|65.42|0
1647395400000|2022-03-16 01:50:00|68.09|65.69|68.36|65.96|68.47|66.07|67.98|65.58|0
1647395700000|2022-03-16 01:55:00|68.33|65.93|68.91|66.51|69.02|66.62|68.19|65.79|0
1647396000000|2022-03-16 02:00:00|68.96|66.56|69.57|67.17|69.68|67.28|68.85|66.45|0
1647396300000|2022-03-16 02:05:00|69.54|67.14|69.54|67.14|69.57|67.17|69.29|66.89|0
1647396600000|2022-03-16 02:10:00|69.57|67.17|69.28|66.88|70.13|67.73|69|66.6|0
1647396900000|2022-03-16 02:15:00|69.2|66.8|68.67|66.27|69.34|66.94|68.61|66.21|0
1647397200000|2022-03-16 02:20:00|68.61|66.21|68.42|66.02|68.67|66.27|68.12|65.72|0
1647397500000|2022-03-16 02:25:00|68.39|65.99|68.78|66.38|68.78|66.38|68.23|65.83|0
1647397800000|2022-03-16 02:30:00|68.72|66.32|68.17|65.77|68.83|66.43|68.06|65.66|0
1647398100000|2022-03-16 02:35:00|68.19|65.79|68.61|66.21|68.77|66.37|68|65.6|0
1647398400000|2022-03-16 02:40:00|68.58|66.18|68.83|66.43|69.27|66.87|68.5|66.1|0
1647398700000|2022-03-16 02:45:00|68.77|66.37|68.99|66.59|69.1|66.7|68.72|66.32|0
1647399000000|2022-03-16 02:50:00|68.96|66.56|68.46|66.06|68.99|66.59|68.44|66.04|0
1647399300000|2022-03-16 02:55:00|68.44|66.04|68.11|65.71|68.46|66.06|67.89|65.49|0
1647399600000|2022-03-16 03:00:00|68.05|65.65|67.94|65.54|68.44|66.04|67.88|65.48|0
1647399900000|2022-03-16 03:05:00|68.02|65.62|67.39|64.99|68.1|65.7|67.28|64.88|0
1647400200000|2022-03-16 03:10:00|67.42|65.02|67.55|65.15|67.72|65.32|67.42|65.02|0
1647400500000|2022-03-16 03:15:00|67.5|65.1|68.1|65.7|68.15|65.75|67.33|64.93|0
1647400800000|2022-03-16 03:20:00|68.13|65.73|68.48|66.08|68.48|66.08|67.85|65.45|0
1647401100000|2022-03-16 03:25:00|68.43|66.03|68.54|66.14|69.2|66.8|68.37|65.97|0
1647401400000|2022-03-16 03:30:00|68.59|66.19|68.07|65.67|68.59|66.19|68.04|65.64|0
1647401700000|2022-03-16 03:35:00|68.04|65.64|68.89|66.49|69.03|66.63|68.04|65.64|0
1647402000000|2022-03-16 03:40:00|68.87|66.47|68.2|65.8|68.87|66.47|68.15|65.75|0
1647402300000|2022-03-16 03:45:00|68.28|65.88|68.53|66.13|68.7|66.3|68.2|65.8|0
1647402600000|2022-03-16 03:50:00|68.56|66.16|67.92|65.52|68.56|66.16|67.92|65.52|0
1647402900000|2022-03-16 03:55:00|68.03|65.63|68.11|65.71|68.58|66.18|68.03|65.63|0
1647403200000|2022-03-16 04:00:00|68.14|65.74|68.47|66.07|68.58|66.18|68.14|65.74|0
1647403500000|2022-03-16 04:05:00|68.5|66.1|68.47|66.07|68.8|66.4|68.3|65.9|0
1647403800000|2022-03-16 04:10:00|68.5|66.1|68.47|66.07|68.74|66.34|68.44|66.04|0
1647404100000|2022-03-16 04:15:00|68.41|66.01|68.19|65.79|68.47|66.07|68.14|65.74|0
1647404400000|2022-03-16 04:20:00|68.13|65.73|67.97|65.57|68.27|65.87|67.86|65.46|0
1647404700000|2022-03-16 04:25:00|67.99|65.59|68.05|65.65|68.13|65.73|67.97|65.57|0
1647405000000|2022-03-16 04:30:00|68.02|65.62|67.86|65.46|68.02|65.62|67.75|65.35|0
1647405300000|2022-03-16 04:35:00|67.83|65.43|68.24|65.84|68.32|65.92|67.83|65.43|0
1647405600000|2022-03-16 04:40:00|68.21|65.81|68.29|65.89|68.46|66.06|68.18|65.78|0
1647405900000|2022-03-16 04:45:00|68.26|65.86|68.98|66.58|68.98|66.58|68.26|65.86|0
1647406200000|2022-03-16 04:50:00|68.95|66.55|68.9|66.5|68.98|66.58|68.68|66.28|0
1647406500000|2022-03-16 04:55:00|68.81|66.41|68.78|66.38|69.12|66.72|68.78|66.38|0
1647406800000|2022-03-16 05:00:00|68.95|66.55|69.12|66.72|69.53|67.13|68.92|66.52|0
1647407100000|2022-03-16 05:05:00|69.14|66.74|69.28|66.88|69.56|67.16|69.12|66.72|0
1647407400000|2022-03-16 05:10:00|69.34|66.94|68.61|66.21|69.34|66.94|68.59|66.19|0
1647407700000|2022-03-16 05:15:00|68.5|66.1|69.5|67.1|69.56|67.16|68.5|66.1|0
1647408000000|2022-03-16 05:20:00|69.61|67.21|70.2|67.8|70.23|67.83|69.58|67.18|0
1647408300000|2022-03-16 05:25:00|70.23|67.83|70.76|68.36|70.85|68.45|70.23|67.83|0
1647408600000|2022-03-16 05:30:00|70.73|68.33|72.1|69.7|72.1|69.7|70|67.6|0
1647408900000|2022-03-16 05:35:00|72.16|69.76|72.5|70.1|72.61|70.21|71.76|69.36|0
1647409200000|2022-03-16 05:40:00|72.53|70.13|73.71|71.31|73.71|71.31|72.44|70.04|0
1647409500000|2022-03-16 05:45:00|73.65|71.25|74.79|72.39|75.76|73.36|73.59|71.19|0
1647409800000|2022-03-16 05:50:00|74.64|72.24|73.59|71.19|74.88|72.48|73.42|71.02|0
1647410100000|2022-03-16 05:55:00|73.65|71.25|73.7|71.3|73.7|71.3|73.07|70.67|0
1647410400000|2022-03-16 06:00:00|73.59|71.19|73.88|71.48|73.88|71.48|73.41|71.01|0
1647410700000|2022-03-16 06:05:00|73.82|71.42|73.93|71.53|74.37|71.97|73.41|71.01|0
1647411000000|2022-03-16 06:10:00|73.9|71.5|74.13|71.73|74.4|72|73.76|71.36|0
1647411300000|2022-03-16 06:15:00|74.08|71.68|75.07|72.67|75.1|72.7|73.93|71.53|0
1647411600000|2022-03-16 06:20:00|75.1|72.7|75.04|72.64|75.16|72.76|74.51|72.11|0
1647411900000|2022-03-16 06:25:00|75.07|72.67|74.51|72.11|75.1|72.7|74.36|71.96|0
1647412200000|2022-03-16 06:30:00|74.45|72.05|75.04|72.64|75.39|72.99|74.16|71.76|0
1647412500000|2022-03-16 06:35:00|75.01|72.61|75.27|72.87|75.33|72.93|74.68|72.28|0
1647412800000|2022-03-16 06:40:00|75.24|72.84|76.28|73.88|76.54|74.14|74.62|72.22|0
1647413100000|2022-03-16 06:45:00|76.25|73.85|77.58|75.18|77.67|75.27|76.16|73.76|0
1647413400000|2022-03-16 06:50:00|77.65|75.25|77.46|75.06|77.65|75.25|76.21|73.81|0
1647413700000|2022-03-16 06:55:00|77.4|75|77.76|75.36|77.82|75.42|76.62|74.22|0
1647414000000|2022-03-16 07:00:00|77.82|75.42|77.34|74.94|77.88|75.48|77.1|74.7|0
1647414300000|2022-03-16 07:05:00|77.16|75.24|76.18|74.26|79.27|77.35|75.89|73.97|0
1647414600000|2022-03-16 07:10:00|76.24|74.32|77.08|75.16|77.08|75.16|76.06|74.14|0
1647414900000|2022-03-16 07:15:00|77.02|75.1|76.06|74.14|77.02|75.1|76.06|74.14|0
1647415200000|2022-03-16 07:20:00|76.09|74.17|75.46|73.54|76.3|74.38|75.4|73.48|0
1647415500000|2022-03-16 07:25:00|75.4|73.48|75.82|73.9|75.94|74.02|75.23|73.31|0
1647415800000|2022-03-16 07:30:00|75.7|73.78|75.13|73.21|75.76|73.84|74.78|72.86|0
1647416100000|2022-03-16 07:35:00|75.16|73.24|76.35|74.43|76.65|74.73|75.1|73.18|0
1647416400000|2022-03-16 07:40:00|76.29|74.37|75.16|73.24|76.29|74.37|75.16|73.24|0
1647416700000|2022-03-16 07:45:00|75.1|73.18|76.02|74.1|76.11|74.19|74.92|73|0
1647417000000|2022-03-16 07:50:00|76.05|74.13|75.7|73.78|76.71|74.79|75.46|73.54|0
1647417300000|2022-03-16 07:55:00|75.67|73.75|76.05|74.13|76.23|74.31|75.22|73.3|0
1647417600000|2022-03-16 08:00:00|75.93|74.01|76.71|74.79|76.96|75.04|75.4|73.48|0
1647417900000|2022-03-16 08:05:00|76.59|74.67|76.29|74.37|76.65|74.73|75.72|73.8|0
1647418200000|2022-03-16 08:10:00|76.41|74.49|75.81|73.89|77.13|75.21|75.75|73.83|0
1647418500000|2022-03-16 08:15:00|75.78|73.86|78.47|76.55|78.59|76.67|75.78|73.86|0
1647418800000|2022-03-16 08:20:00|78.35|76.43|75.94|74.02|78.35|76.43|75.64|73.72|0
1647419100000|2022-03-16 08:25:00|75.85|73.93|76.78|74.86|77.08|75.16|75.49|73.57|0
1647419400000|2022-03-16 08:30:00|76.75|74.83|77.63|75.71|78.24|76.32|75.78|73.86|0
1647419700000|2022-03-16 08:35:00|77.51|75.59|77.32|75.4|78.43|76.51|76.48|74.56|0
1647420000000|2022-03-16 08:40:00|77.26|75.34|76.65|74.73|77.69|75.77|76.65|74.73|0
1647420300000|2022-03-16 08:45:00|76.53|74.61|76.71|74.79|77.11|75.19|76.32|74.4|0
1647420600000|2022-03-16 08:50:00|76.74|74.82|76.5|74.58|76.83|74.91|76.2|74.28|0
1647420900000|2022-03-16 08:55:00|76.59|74.67|77.32|75.4|77.32|75.4|76.5|74.58|0
1647421200000|2022-03-16 09:00:00|77.38|75.46|77.68|75.76|77.8|75.88|77.28|75.36|0
1647421500000|2022-03-16 09:05:00|77.62|75.7|77.74|75.82|77.99|76.07|77.56|75.64|0
1647421800000|2022-03-16 09:10:00|78.05|76.13|77.95|76.03|78.29|76.37|77.56|75.64|0
1647422100000|2022-03-16 09:15:00|77.92|76|78.13|76.21|78.9|76.98|77.86|75.94|0
1647422400000|2022-03-16 09:20:00|78.1|76.18|78.25|76.33|78.41|76.49|77.92|76|0
1647422700000|2022-03-16 09:25:00|78.16|76.24|78.84|76.92|78.96|77.04|78.1|76.18|0
1647423000000|2022-03-16 09:30:00|78.78|76.86|78.96|77.04|79.27|77.35|78.71|76.79|0
1647423300000|2022-03-16 09:35:00|80.55|78.63|78.36|76.44|80.55|78.63|77.47|75.55|0
1647423600000|2022-03-16 09:40:00|78.39|76.47|77.75|75.83|78.39|76.47|77.75|75.83|0
1647423900000|2022-03-16 09:45:00|77.69|75.77|77.56|75.64|77.75|75.83|77.23|75.31|0
1647424200000|2022-03-16 09:50:00|77.66|75.74|77.38|75.46|78.36|76.44|77.38|75.46|0
1647424500000|2022-03-16 09:55:00|77.32|75.4|77.13|75.21|77.69|75.77|76.83|74.91|0
1647424800000|2022-03-16 10:00:00|77.07|75.15|77.62|75.7|77.83|75.91|76.89|74.97|0
1647425100000|2022-03-16 10:05:00|77.56|75.64|77.56|75.64|77.87|75.95|77.34|75.42|0
1647425400000|2022-03-16 10:10:00|78.23|76.31|80.34|78.42|80.78|78.86|77.99|76.07|0
1647425700000|2022-03-16 10:15:00|80.49|78.57|80.09|78.17|81.25|79.33|79.65|77.73|0
1647426000000|2022-03-16 10:20:00|80.12|78.2|80.09|78.17|80.27|78.35|79.96|78.04|0
1647426300000|2022-03-16 10:25:00|80.12|78.2|79.34|77.42|80.12|78.2|79.34|77.42|0
1647426600000|2022-03-16 10:30:00|79.52|77.6|79.9|77.98|80.08|78.16|79.43|77.51|0
1647426900000|2022-03-16 10:35:00|79.92|78|79.15|77.23|80.02|78.1|78.35|76.43|0
1647427200000|2022-03-16 10:40:00|79.09|77.17|80.2|78.28|80.2|78.28|78.53|76.61|0
1647427500000|2022-03-16 10:45:00|80.3|78.38|79.7|77.78|80.48|78.56|79.21|77.29|0
1647427800000|2022-03-16 10:50:00|79.83|77.91|80.55|78.63|80.64|78.72|79.33|77.41|0
1647428100000|2022-03-16 10:55:00|80.49|78.57|80.61|78.69|80.73|78.81|79.99|78.07|0
1647428400000|2022-03-16 11:00:00|80.3|78.38|79.61|77.69|80.61|78.69|79.49|77.57|0
1647428700000|2022-03-16 11:05:00|79.49|77.57|79.82|77.9|79.92|78|79.36|77.44|0
1647429000000|2022-03-16 11:10:00|79.86|77.94|79.79|77.87|80.23|78.31|79.45|77.53|0
1647429300000|2022-03-16 11:15:00|79.67|77.75|79.2|77.28|79.67|77.75|78.86|76.94|0
1647429600000|2022-03-16 11:20:00|79.23|77.31|79.57|77.65|79.85|77.93|78.86|76.94|0
1647429900000|2022-03-16 11:25:00|79.54|77.62|79.79|77.87|80.1|78.18|79.51|77.59|0
1647430200000|2022-03-16 11:30:00|79.73|77.81|80.31|78.39|80.82|78.9|79.73|77.81|0
1647430500000|2022-03-16 11:35:00|80.35|78.43|80.91|78.99|81.22|79.3|80.22|78.3|0
1647430800000|2022-03-16 11:40:00|80.88|78.96|80.66|78.74|80.91|78.99|80.34|78.42|0
1647431100000|2022-03-16 11:45:00|80.59|78.67|79.84|77.92|80.75|78.83|79.78|77.86|0
1647431400000|2022-03-16 11:50:00|79.78|77.86|80.72|78.8|81.03|79.11|79.78|77.86|0
1647431700000|2022-03-16 11:55:00|80.65|78.73|81.09|79.17|81.09|79.17|80.46|78.54|0
1647432000000|2022-03-16 12:00:00|81.22|79.3|81.28|79.36|81.72|79.8|81.09|79.17|0
1647432300000|2022-03-16 12:05:00|81.21|79.29|81.78|79.86|81.78|79.86|81.03|79.11|0
1647432600000|2022-03-16 12:10:00|81.72|79.8|80.05|78.13|81.78|79.86|79.99|78.07|0
1647432900000|2022-03-16 12:15:00|80.17|78.25|79.98|78.06|80.45|78.53|79.92|78|0
1647433200000|2022-03-16 12:20:00|79.86|77.94|79.61|77.69|80.11|78.19|79.48|77.56|0
1647433500000|2022-03-16 12:25:00|79.55|77.63|79.54|77.62|79.98|78.06|79.36|77.44|0
1647433800000|2022-03-16 12:30:00|79.61|77.69|78.55|76.63|79.89|77.97|78.49|76.57|0
1647434100000|2022-03-16 12:35:00|78.49|76.57|77.39|75.47|78.55|76.63|77.33|75.41|0
1647434400000|2022-03-16 12:40:00|77.33|75.41|77.54|75.62|78.03|76.11|77.32|75.4|0
1647434700000|2022-03-16 12:45:00|77.57|75.65|77.69|75.77|77.99|76.07|76.97|75.05|0
1647435000000|2022-03-16 12:50:00|77.62|75.7|77.38|75.46|77.87|75.95|76.89|74.97|0
1647435300000|2022-03-16 12:55:00|77.44|75.52|77.07|75.15|77.56|75.64|76.71|74.79|0
1647435600000|2022-03-16 13:00:00|77.13|75.21|76.59|74.67|77.22|75.3|76.41|74.49|0
1647435900000|2022-03-16 13:05:00|76.53|74.61|76.43|74.51|76.53|74.61|75.68|73.76|0
1647436200000|2022-03-16 13:10:00|76.46|74.54|76.34|74.42|76.59|74.67|76.16|74.24|0
1647436500000|2022-03-16 13:15:00|76.16|74.24|76.82|74.9|76.88|74.96|75.92|74|0
1647436800000|2022-03-16 13:20:00|76.76|74.84|77.86|75.94|77.86|75.94|76.58|74.66|0
1647437100000|2022-03-16 13:25:00|77.8|75.88|76.4|74.48|77.8|75.88|76.1|74.18|0
1647437400000|2022-03-16 13:30:00|76.52|74.6|78.22|76.3|78.22|76.3|76.52|74.6|0
1647437700000|2022-03-16 13:35:00|78.34|76.42|81.33|79.41|81.46|79.54|78.1|76.18|0
1647438000000|2022-03-16 13:40:00|81.27|79.35|82.15|80.23|82.28|80.36|81.11|79.19|0
1647438300000|2022-03-16 13:45:00|82.28|80.36|82.53|80.61|83.43|81.51|82.09|80.17|0
1647438600000|2022-03-16 13:50:00|82.73|80.81|81.14|79.22|82.98|81.06|80.82|78.9|0
1647438900000|2022-03-16 13:55:00|81.07|79.15|81.45|79.53|82.34|80.42|80.88|78.96|0
1647439200000|2022-03-16 14:00:00|81.7|79.78|80.32|78.4|82.34|80.42|79.69|77.77|0
1647439500000|2022-03-16 14:05:00|80.35|78.43|78.79|76.87|80.44|78.52|78.7|76.78|0
1647439800000|2022-03-16 14:10:00|78.64|76.72|77.8|75.88|81.7|79.78|77.12|75.2|0
1647440100000|2022-03-16 14:15:00|78.05|76.13|82.48|80.56|83.85|81.93|78.05|76.13|0
1647440400000|2022-03-16 14:20:00|82.35|80.43|82.62|80.7|87.22|85.3|82.22|80.3|0
1647440700000|2022-03-16 14:25:00|82.69|80.77|81.78|79.86|83.34|81.42|81.78|79.86|0
1647441000000|2022-03-16 14:30:00|81.98|80.06|83.07|81.15|83.92|82|81.72|79.8|0
1647441300000|2022-03-16 14:35:00|83.01|81.09|82.52|80.6|83.14|81.22|80.82|78.9|0
1647441600000|2022-03-16 14:40:00|82.62|80.7|79.87|77.95|83.07|81.15|78.56|76.64|0
1647441900000|2022-03-16 14:45:00|79.56|77.64|80.12|78.2|80.44|78.52|78.99|77.07|0
1647442200000|2022-03-16 14:50:00|79.84|77.92|79.99|78.07|80.95|79.03|79.37|77.45|0
1647442500000|2022-03-16 14:55:00|80.06|78.14|81.39|79.47|81.39|79.47|78.74|76.82|0
1647442800000|2022-03-16 15:00:00|81.52|79.6|81.58|79.66|81.77|79.85|78.74|76.82|0
1647443100000|2022-03-16 15:05:00|81.52|79.6|80.37|78.45|81.84|79.92|79.86|77.94|0
1647443400000|2022-03-16 15:10:00|80.69|78.77|80.24|78.32|81|79.08|80.11|78.19|0
1647443700000|2022-03-16 15:15:00|80.18|78.26|80.3|78.38|80.62|78.7|79.23|77.31|0
1647444000000|2022-03-16 15:20:00|80.37|78.45|80.3|78.38|80.68|78.76|79.42|77.5|0
1647444300000|2022-03-16 15:25:00|80.36|78.44|80.36|78.44|80.68|78.76|79.98|78.06|0
1647444600000|2022-03-16 15:30:00|80.55|78.63|80.68|78.76|81.06|79.14|80.17|78.25|0
1647444900000|2022-03-16 15:35:00|80.8|78.88|79.79|77.87|80.8|78.88|78.85|76.93|0
1647445200000|2022-03-16 15:40:00|79.85|77.93|79.66|77.74|79.92|78|78.79|76.87|0
1647445500000|2022-03-16 15:45:00|79.73|77.81|80.04|78.12|80.04|78.12|79.1|77.18|0
1647445800000|2022-03-16 15:50:00|80.1|78.18|80.48|78.56|80.86|78.94|79.79|77.87|0
1647446100000|2022-03-16 15:55:00|80.54|78.62|80.73|78.81|81.05|79.13|79.91|77.99|0
1647446400000|2022-03-16 16:00:00|80.8|78.88|81.75|79.83|82.14|80.22|80.23|78.31|0
1647446700000|2022-03-16 16:05:00|81.85|79.93|80.82|79.22|81.85|79.99|80.82|79.06|0
1647447000000|2022-03-16 16:10:00|80.76|79.16|80.5|78.9|81.08|79.48|80.38|78.78|0
1647447300000|2022-03-16 16:15:00|80.66|79.06|80.95|79.35|81.2|79.6|80.38|78.78|0
1647447600000|2022-03-16 16:20:00|80.82|79.22|80.5|78.9|81.3|79.7|80.37|78.77|0
1647447900000|2022-03-16 16:25:00|80.37|78.77|80.5|78.9|80.5|78.9|79.36|77.76|0
1647448200000|2022-03-16 16:30:00|80.56|78.96|80.5|78.9|80.82|79.22|80.09|78.49|0
1647448500000|2022-03-16 16:35:00|80.56|78.96|79.04|77.44|80.62|79.02|78.95|77.35|0
1647448800000|2022-03-16 16:40:00|78.92|77.32|80.11|78.51|80.49|78.89|78.67|77.07|0
1647449100000|2022-03-16 16:45:00|80.18|78.58|76.41|74.81|80.18|78.58|76.07|74.47|0
1647449400000|2022-03-16 16:50:00|76.5|74.9|76.87|75.27|77.27|75.67|75.95|74.35|0
1647449700000|2022-03-16 16:55:00|76.68|75.08|77.11|75.51|77.3|75.7|76.19|74.59|0
1647450000000|2022-03-16 17:00:00|77.17|75.57|76.31|74.71|77.67|76.07|76.07|74.47|0
1647450300000|2022-03-16 17:05:00|76.25|74.65|74.16|72.56|76.86|75.26|74.01|72.41|0
1647450600000|2022-03-16 17:10:00|74.13|72.53|74.07|72.47|74.37|72.77|73.18|71.58|0
1647450900000|2022-03-16 17:15:00|74.1|72.5|74.31|72.71|74.55|72.95|73.77|72.17|0
1647451200000|2022-03-16 17:20:00|74.49|72.89|74.91|73.31|75.21|73.61|73.53|71.93|0
1647451500000|2022-03-16 17:25:00|74.97|73.37|74.67|73.07|75.03|73.43|74.16|72.56|0
1647451800000|2022-03-16 17:30:00|74.61|73.01|75.82|74.22|76.3|74.7|74.61|73.01|0
1647452100000|2022-03-16 17:35:00|75.63|74.03|75.51|73.91|76.36|74.76|75.15|73.55|0
1647452400000|2022-03-16 17:40:00|75.45|73.85|75.11|73.51|75.63|74.03|74.24|72.64|0
1647452700000|2022-03-16 17:45:00|75.08|73.48|75.51|73.91|75.63|74.03|74.66|73.06|0
1647453000000|2022-03-16 17:50:00|75.45|73.85|75.78|74.18|75.93|74.33|74.75|73.15|0
1647453300000|2022-03-16 17:55:00|75.87|74.27|76.08|74.48|76.79|75.19|75.63|74.03|0
1647453600000|2022-03-16 18:00:00|74.12|72.52|70.76|69.16|76.02|74.42|70.53|68.93|0
1647453900000|2022-03-16 18:05:00|70.79|69.19|67.3|65.7|71.69|70.09|67.3|65.7|0
1647454200000|2022-03-16 18:10:00|67.04|65.44|65.92|64.32|68.36|66.76|61.28|59.68|0
1647454500000|2022-03-16 18:15:00|65.86|64.26|69.43|67.83|69.61|68.01|65.53|63.93|0
1647454800000|2022-03-16 18:20:00|69.66|68.06|66.13|64.53|69.89|68.29|65.91|64.31|0
1647455100000|2022-03-16 18:25:00|65.97|64.37|65.39|63.79|67.96|66.36|65.09|63.49|0
1647455400000|2022-03-16 18:30:00|65.01|63.41|63.37|61.77|65.09|63.49|62|60.4|0
1647455700000|2022-03-16 18:35:00|63.42|61.82|68.27|66.67|68.27|66.67|62.26|60.66|0
1647456000000|2022-03-16 18:40:00|68.13|66.53|71.58|69.98|72.38|70.78|67.76|66.16|0
1647456300000|2022-03-16 18:45:00|71.62|70.02|72.08|70.48|73.79|72.19|70.4|68.8|0
1647456600000|2022-03-16 18:50:00|72.23|70.63|72.54|70.94|74.48|72.88|70.54|68.94|0
1647456900000|2022-03-16 18:55:00|72.6|71|71.83|70.23|75.42|73.82|71.72|70.12|0
1647457200000|2022-03-16 19:00:00|72.45|70.85|73.61|72.01|74.15|72.55|70.61|69.01|0
1647457500000|2022-03-16 19:05:00|73.73|72.13|72.42|70.82|75.54|73.94|71.13|69.53|0
1647457800000|2022-03-16 19:10:00|72.24|70.64|74.21|72.61|74.33|72.73|71.77|70.17|0
1647458100000|2022-03-16 19:15:00|74.41|72.81|77.1|75.5|77.13|75.53|72.83|71.23|0
1647458400000|2022-03-16 19:20:00|77.16|75.56|78.75|77.15|79.5|77.9|76.82|75.22|0
1647458700000|2022-03-16 19:25:00|78.9|77.3|76.05|74.45|79.79|78.19|1|0|0
1647459000000|2022-03-16 19:30:00|76.14|74.54|74.63|73.03|76.17|74.57|73.42|71.82|0
1647459300000|2022-03-16 19:35:00|74.57|72.97|75.55|73.95|75.55|73.95|73.78|72.18|0
1647459600000|2022-03-16 19:40:00|75.3|73.7|75|73.4|75.86|74.26|74.33|72.73|0
1647459900000|2022-03-16 19:45:00|74.94|73.34|78.16|76.56|78.23|76.63|74.57|72.97|0
1647460200000|2022-03-16 19:50:00|78.19|76.59|79.41|77.81|80.53|78.93|77|75.4|0
1647460500000|2022-03-16 19:55:00|79.48|77.88|83.04|81.44|83.04|81.44|78.71|77.11|0
1647460800000|2022-03-16 20:00:00|82.78|81.18|81.6|80|83.1|81.5|81.47|79.87|0
1647461100000|2022-03-16 20:05:00|81.66|80.06|82.12|80.52|82.12|80.52|81.6|80|0
1647461400000|2022-03-16 20:10:00|82.05|80.45|82.57|80.97|83.73|82.13|82.05|80.45|0
1647461700000|2022-03-16 20:15:00|82.71|80.71|84.82|82.82|85.43|83.43|82.71|80.71|0
1647462000000|2022-03-16 20:20:00|84.89|82.89|86.03|84.03|86.03|84.03|84.62|82.62|0
1647462300000|2022-03-16 20:25:00|85.99|83.99|85.96|83.96|86.03|84.03|85.32|83.32|0
1647462600000|2022-03-16 20:30:00|85.99|83.99|86.29|84.29|86.36|84.36|85.72|83.72|0
1647462900000|2022-03-16 20:35:00|86.36|84.36|86.19|84.19|86.5|84.5|86.09|84.09|0
1647463200000|2022-03-16 20:40:00|86.16|84.16|87.51|85.51|87.65|85.65|86.16|84.16|0
1647463500000|2022-03-16 20:45:00|87.44|85.44|86.36|84.36|87.51|85.51|86.22|84.22|0
1647463800000|2022-03-16 20:50:00|86.29|84.29|86.25|84.25|87.1|85.1|86.15|84.15|0
1647464100000|2022-03-16 20:55:00|86.15|84.15|86.39|84.39|86.69|84.69|86.12|84.12|0
1647464400000|2022-03-16 21:00:00|86.41|84.41|86.16|84.16|86.42|84.42|86.01|84.01|0
1647464700000|2022-03-16 21:05:00|86.13|84.13|86.02|84.02|86.16|84.16|85.89|83.89|0
1647465000000|2022-03-16 21:10:00|86.01|84.01|85.84|83.84|86.01|84.01|85.76|83.76|0
1647465300000|2022-03-16 21:15:00|85.85|83.85|85.63|83.63|85.85|83.85|85.6|83.6|0
1647465600000|2022-03-16 21:20:00|85.66|83.66|85.52|83.52|85.66|83.66|85.4|83.4|0
1647465900000|2022-03-16 21:25:00|85.57|83.57|85.76|83.76|85.82|83.82|85.48|83.48|0
1647466200000|2022-03-16 21:30:00|85.78|83.78|85.8|83.8|85.84|83.84|85.73|83.73|0
1647466500000|2022-03-16 21:35:00|85.81|83.81|85.79|83.79|85.85|83.85|85.74|83.74|0
1647466800000|2022-03-16 21:40:00|85.81|83.81|86.15|84.15|86.15|84.15|85.81|83.81|0
1647467100000|2022-03-16 21:45:00|86.18|84.18|85.87|83.87|86.25|84.25|85.86|83.86|0
1647467400000|2022-03-16 21:50:00|86.03|84.03|85.99|83.99|86.03|84.03|85.84|83.84|0
1647467700000|2022-03-16 21:55:00|86.08|84.08|85.9|83.9|86.1|84.1|85.9|83.9|0
1647468000000|2022-03-16 22:00:00|85.69|83.69|84.85|82.85|85.76|83.76|84.72|82.72|0
1647468300000|2022-03-16 22:05:00|84.95|82.95|84.92|82.92|85.12|83.12|84.52|82.52|0
1647468600000|2022-03-16 22:10:00|84.85|82.85|84.18|82.18|84.99|82.99|84.18|82.18|0
1647468900000|2022-03-16 22:15:00|84.25|82.25|84.05|82.05|84.38|82.38|84.05|82.05|0
1647469200000|2022-03-16 22:20:00|83.98|81.98|83.59|81.59|84.05|82.05|83.45|81.45|0
1647469500000|2022-03-16 22:25:00|83.45|81.45|83.72|81.72|83.72|81.72|83.12|81.12|0
1647469800000|2022-03-16 22:30:00|83.85|81.85|83.45|81.45|83.85|81.85|82.99|80.99|0
1647470100000|2022-03-16 22:35:00|83.38|81.38|83.78|81.78|83.81|81.81|83.32|81.32|0
1647470400000|2022-03-16 22:40:00|83.74|81.74|83.78|81.78|84.11|82.11|83.74|81.74|0
1647470700000|2022-03-16 22:45:00|83.84|81.84|83.91|81.91|83.97|81.97|83.74|81.74|0
1647471000000|2022-03-16 22:50:00|83.84|81.84|83.91|81.91|84.04|82.04|83.64|81.64|0
1647471300000|2022-03-16 22:55:00|83.87|81.87|83.97|81.97|84.1|82.1|83.77|81.77|0
1647471600000|2022-03-16 23:00:00|83.9|81.9|83.84|81.84|84.77|82.77|83.51|81.51|0
1647471900000|2022-03-16 23:05:00|83.74|81.74|83.17|81.17|83.8|81.8|83.17|81.17|0
1647472200000|2022-03-16 23:10:00|83.14|81.14|83.04|81.04|83.24|81.24|82.78|80.78|0
1647472500000|2022-03-16 23:15:00|83.11|81.11|83.37|81.37|83.44|81.44|82.81|80.81|0
1647472800000|2022-03-16 23:20:00|83.3|81.3|83.17|81.17|83.4|81.4|83.1|81.1|0
1647473100000|2022-03-16 23:25:00|83.24|81.24|83.7|81.7|83.83|81.83|83.24|81.24|0
1647473400000|2022-03-16 23:30:00|83.76|81.76|83.83|81.83|83.96|81.96|83.56|81.56|0
1647473700000|2022-03-16 23:35:00|83.89|81.89|83.3|81.3|83.96|81.96|83.26|81.26|0
1647474000000|2022-03-16 23:40:00|83.26|81.26|83.69|81.69|83.79|81.79|83.26|81.26|0
1647474300000|2022-03-16 23:45:00|83.66|81.66|84.09|82.09|84.15|82.15|83.56|81.56|0
1647474600000|2022-03-16 23:50:00|84.05|82.05|84.75|82.75|85.02|83.02|83.99|81.99|0
1647474900000|2022-03-16 23:55:00|84.78|82.78|84.88|82.88|85.15|83.15|84.48|82.48|0
1647475200000|2022-03-17 00:00:00|84.81|82.81|84.28|82.28|85.08|83.08|83.75|81.75|0
1647475500000|2022-03-17 00:05:00|84.35|82.35|84.68|82.68|84.81|82.81|83.55|81.55|0
1647475800000|2022-03-17 00:10:00|84.74|82.74|84.41|82.41|85.21|83.21|84.24|82.24|0
1647476100000|2022-03-17 00:15:00|84.64|82.64|84.67|82.67|84.94|82.94|84.08|82.08|0
1647476400000|2022-03-17 00:20:00|84.81|82.81|84.67|82.67|84.97|82.97|84.34|82.34|0
1647476700000|2022-03-17 00:25:00|84.77|82.77|84.54|82.54|85.34|83.34|84.4|82.4|0
1647477000000|2022-03-17 00:30:00|84.47|82.47|84.47|82.47|85.07|83.07|84.4|82.4|0
1647477300000|2022-03-17 00:35:00|84.5|82.5|84.77|82.77|84.93|82.93|84.34|82.34|0
1647477600000|2022-03-17 00:40:00|84.73|82.73|84.53|82.53|85|83|84.43|82.43|0
1647477900000|2022-03-17 00:45:00|84.56|82.56|84.83|82.83|84.93|82.93|84.53|82.53|0
1647478200000|2022-03-17 00:50:00|84.8|82.8|84.96|82.96|85.6|83.6|84.76|82.76|0
1647478500000|2022-03-17 00:55:00|85.13|83.13|84.99|82.99|85.13|83.13|84.79|82.79|0
1647478800000|2022-03-17 01:00:00|85.06|83.06|84.76|82.76|85.06|83.06|84.53|82.53|0
1647479100000|2022-03-17 01:05:00|84.73|82.73|84.19|82.19|84.89|82.89|83.79|81.79|0
1647479400000|2022-03-17 01:10:00|84.29|82.29|83.63|81.63|84.32|82.32|83.56|81.56|0
1647479700000|2022-03-17 01:15:00|83.59|81.59|83.66|81.66|83.99|81.99|83.13|81.13|0
1647480000000|2022-03-17 01:20:00|83.69|81.69|83.2|81.2|84.06|82.06|83.13|81.13|0
1647480300000|2022-03-17 01:25:00|83.06|81.06|81.82|79.82|83.19|81.19|81.82|79.82|0
1647480600000|2022-03-17 01:30:00|81.88|79.88|82.54|80.54|82.9|80.9|81.69|79.69|0
1647480900000|2022-03-17 01:35:00|82.5|80.5|80.52|78.52|82.54|80.54|80.46|78.46|0
1647481200000|2022-03-17 01:40:00|80.55|78.55|81.1|79.1|81.49|79.49|80.33|78.33|0
1647481500000|2022-03-17 01:45:00|81.13|79.13|80.58|78.58|81.36|79.36|80.58|78.58|0
1647481800000|2022-03-17 01:50:00|80.65|78.65|79.43|77.43|80.68|78.68|79.11|77.11|0
1647482100000|2022-03-17 01:55:00|79.46|77.46|80.52|78.52|80.87|78.87|79.3|77.3|0
1647482400000|2022-03-17 02:00:00|80.55|78.55|82.03|80.03|82.16|80.16|80.13|78.13|0
1647482700000|2022-03-17 02:05:00|82.09|80.09|81.93|79.93|82.16|80.16|81.64|79.64|0
1647483000000|2022-03-17 02:10:00|81.99|79.99|82.61|80.61|83.26|81.26|81.73|79.73|0
1647483300000|2022-03-17 02:15:00|82.67|80.67|82.41|80.41|82.81|80.81|82.02|80.02|0
1647483600000|2022-03-17 02:20:00|82.44|80.44|83.06|81.06|83.16|81.16|82.41|80.41|0
1647483900000|2022-03-17 02:25:00|83.1|81.1|82.77|80.77|83.55|81.55|82.41|80.41|0
1647484200000|2022-03-17 02:30:00|82.7|80.7|82.28|80.28|82.87|80.87|82.21|80.21|0
1647484500000|2022-03-17 02:35:00|82.31|80.31|82.21|80.21|82.5|80.5|82.02|80.02|0
1647484800000|2022-03-17 02:40:00|82.18|80.18|81.82|79.82|82.34|80.34|81.56|79.56|0
1647485100000|2022-03-17 02:45:00|81.85|79.85|81.98|79.98|82.08|80.08|81.56|79.56|0
1647485400000|2022-03-17 02:50:00|81.95|79.95|82.73|80.73|83.12|81.12|81.95|79.95|0
1647485700000|2022-03-17 02:55:00|82.69|80.69|82.23|80.23|82.79|80.79|81.81|79.81|0
1647486000000|2022-03-17 03:00:00|82.2|80.2|81.68|79.68|82.2|80.2|81.55|79.55|0
1647486300000|2022-03-17 03:05:00|81.71|79.71|81.36|79.36|81.88|79.88|81.36|79.36|0
1647486600000|2022-03-17 03:10:00|81.45|79.45|81.45|79.45|81.55|79.55|80.97|78.97|0
1647486900000|2022-03-17 03:15:00|81.42|79.42|80.58|78.58|81.68|79.68|80.52|78.52|0
1647487200000|2022-03-17 03:20:00|80.55|78.55|81.29|79.29|81.35|79.35|80.45|78.45|0
1647487500000|2022-03-17 03:25:00|81.35|79.35|81.93|79.93|81.93|79.93|81.03|79.03|0
1647487800000|2022-03-17 03:30:00|82|80|81.9|79.9|82.03|80.03|81.58|79.58|0
1647488100000|2022-03-17 03:35:00|81.93|79.93|82.58|80.58|82.68|80.68|81.8|79.8|0
1647488400000|2022-03-17 03:40:00|82.55|80.55|81.76|79.76|82.55|80.55|81.67|79.67|0
1647488700000|2022-03-17 03:45:00|81.73|79.73|81.34|79.34|81.86|79.86|81.15|79.15|0
1647489000000|2022-03-17 03:50:00|81.28|79.28|81.34|79.34|81.47|79.47|81.05|79.05|0
1647489300000|2022-03-17 03:55:00|81.28|79.28|81.82|79.82|81.82|79.82|81.08|79.08|0
1647489600000|2022-03-17 04:00:00|81.76|79.76|83.04|81.04|83.66|81.66|81.47|79.47|0
1647489900000|2022-03-17 04:05:00|83.07|81.07|83.36|81.36|83.46|81.46|83.01|81.01|0
1647490200000|2022-03-17 04:10:00|83.59|81.59|83.59|81.59|83.72|81.72|83.46|81.46|0
1647490500000|2022-03-17 04:15:00|83.53|81.53|83.85|81.85|83.85|81.85|83.53|81.53|0
1647490800000|2022-03-17 04:20:00|83.82|81.82|83.52|81.52|84.11|82.11|83.2|81.2|0
1647491100000|2022-03-17 04:25:00|83.46|81.46|83.42|81.42|83.46|81.46|83.07|81.07|0
1647491400000|2022-03-17 04:30:00|83.46|81.46|84.77|82.77|85.2|83.2|83.32|81.32|0
1647491700000|2022-03-17 04:35:00|84.83|82.83|84.24|82.24|84.93|82.93|84.24|82.24|0
1647492000000|2022-03-17 04:40:00|84.3|82.3|84.83|82.83|84.96|82.96|84.24|82.24|0
1647492300000|2022-03-17 04:45:00|84.9|82.9|84.56|82.56|84.9|82.9|84.56|82.56|0
1647492600000|2022-03-17 04:50:00|84.5|82.5|85.16|83.16|85.29|83.29|84.5|82.5|0
1647492900000|2022-03-17 04:55:00|85.22|83.22|84.92|82.92|85.32|83.32|84.92|82.92|0
1647493200000|2022-03-17 05:00:00|84.89|82.89|84.36|82.36|85.19|83.19|84.1|82.1|0
1647493500000|2022-03-17 05:05:00|84.43|82.43|84.29|82.29|84.56|82.56|84.03|82.03|0
1647493800000|2022-03-17 05:10:00|84.33|82.33|85.68|83.68|85.82|83.82|84.16|82.16|0
1647494100000|2022-03-17 05:15:00|85.62|83.62|85.75|83.75|85.81|83.81|84.89|82.89|0
1647494400000|2022-03-17 05:20:00|85.81|83.81|84.68|82.68|86.01|84.01|84.42|82.42|0
1647494700000|2022-03-17 05:25:00|84.65|82.65|85.29|83.29|85.39|83.39|84.09|82.09|0
1647495000000|2022-03-17 05:30:00|85.23|83.23|85.42|83.42|85.76|83.76|85.09|83.09|0
1647495300000|2022-03-17 05:35:00|85.36|83.36|85.62|83.62|85.69|83.69|84.93|82.93|0
1647495600000|2022-03-17 05:40:00|85.55|83.55|86.02|84.02|86.22|84.22|85.12|83.12|0
1647495900000|2022-03-17 05:45:00|85.95|83.95|85.75|83.75|86.08|84.08|85.55|83.55|0
1647496200000|2022-03-17 05:50:00|85.82|83.82|85.62|83.62|86.11|84.11|85.55|83.55|0
1647496500000|2022-03-17 05:55:00|85.58|83.58|85.55|83.55|85.88|83.88|85.18|83.18|0
1647496800000|2022-03-17 06:00:00|85.61|83.61|85.61|83.61|86.54|84.54|85.25|83.25|0
1647497100000|2022-03-17 06:05:00|85.58|83.58|86.31|84.31|86.31|84.31|85.58|83.58|0
1647497400000|2022-03-17 06:10:00|86.28|84.28|85.77|83.77|86.48|84.48|85.54|83.54|0
1647497700000|2022-03-17 06:15:00|85.81|83.81|85.97|83.97|86.04|84.04|85.48|83.48|0
1647498000000|2022-03-17 06:20:00|86.01|84.01|87.01|85.01|87.01|85.01|85.77|83.77|0
1647498300000|2022-03-17 06:25:00|86.9|84.9|86.74|84.74|87.07|85.07|86.4|84.4|0
1647498600000|2022-03-17 06:30:00|86.77|84.77|86.87|84.87|87|85|86.13|84.13|0
1647498900000|2022-03-17 06:35:00|86.83|84.83|87.07|85.07|87.27|85.27|86.8|84.8|0
1647499200000|2022-03-17 06:40:00|87.1|85.1|87.64|85.64|88.18|86.18|87.07|85.07|0
1647499500000|2022-03-17 06:45:00|87.67|85.67|87.94|85.94|87.94|85.94|87.37|85.37|0
1647499800000|2022-03-17 06:50:00|87.9|85.9|87.94|85.94|88.38|86.38|87.74|85.74|0
1647500100000|2022-03-17 06:55:00|87.97|85.97|88.68|86.68|89.16|87.16|87.9|85.9|0
1647500400000|2022-03-17 07:00:00|88.78|86.78|88.88|86.88|88.95|86.95|87.73|85.73|0
1647500700000|2022-03-17 07:05:00|88.89|87.29|91.28|89.68|91.42|89.82|86.56|84.96|0
1647501000000|2022-03-17 07:10:00|91.14|89.54|90.11|88.51|91.14|89.54|90.07|88.47|0
1647501300000|2022-03-17 07:15:00|90.17|88.57|85.8|84.2|90.31|88.71|85.8|84.2|0
1647501600000|2022-03-17 07:20:00|85.67|84.07|85.73|84.13|86|84.4|85.4|83.8|0
1647501900000|2022-03-17 07:25:00|85.76|84.16|85.16|83.56|85.83|84.23|85.13|83.53|0
1647502200000|2022-03-17 07:30:00|85.2|83.6|83.94|82.34|85.53|83.93|83.87|82.27|0
1647502500000|2022-03-17 07:35:00|83.87|82.27|84.27|82.67|84.27|82.67|83.22|81.62|0
1647502800000|2022-03-17 07:40:00|84.33|82.73|83.61|82.01|84.33|82.73|83.02|81.42|0
1647503100000|2022-03-17 07:45:00|83.67|82.07|85.06|83.46|85.06|83.46|83.35|81.75|0
1647503400000|2022-03-17 07:50:00|84.92|83.32|86.19|84.59|86.46|84.86|84.86|83.26|0
1647503700000|2022-03-17 07:55:00|86.32|84.72|86.35|84.75|86.73|85.13|85.72|84.12|0
1647504000000|2022-03-17 08:00:00|86.59|84.99|87.37|85.77|88.74|87.14|85.99|84.39|0
1647504300000|2022-03-17 08:05:00|87.31|85.71|85.76|84.16|87.51|85.91|85.03|83.43|0
1647504600000|2022-03-17 08:10:00|85.89|84.29|85.63|84.03|86.06|84.46|85.23|83.63|0
1647504900000|2022-03-17 08:15:00|85.69|84.09|86.23|84.63|86.36|84.76|85.36|83.76|0
1647505200000|2022-03-17 08:20:00|86.43|84.83|85.99|84.39|86.49|84.89|85.36|83.76|0
1647505500000|2022-03-17 08:25:00|86.02|84.42|86.49|84.89|87.3|85.7|86.02|84.42|0
1647505800000|2022-03-17 08:30:00|86.52|84.92|85.72|84.12|87.09|85.49|85.69|84.09|0
1647506100000|2022-03-17 08:35:00|86.22|84.62|85.32|83.72|86.22|84.62|85.09|83.49|0
1647506400000|2022-03-17 08:40:00|85.29|83.69|85.15|83.55|85.68|84.08|84.42|82.82|0
1647506700000|2022-03-17 08:45:00|85.18|83.58|85.22|83.62|86.25|84.65|85.18|83.58|0
1647507000000|2022-03-17 08:50:00|85.02|83.42|84.35|82.75|85.58|83.98|84.19|82.59|0
1647507300000|2022-03-17 08:55:00|84.29|82.69|84.62|83.02|85.01|83.41|83.53|81.93|0
1647507600000|2022-03-17 09:00:00|84.68|83.08|84.75|83.15|85.34|83.74|84.68|83.08|0
1647507900000|2022-03-17 09:05:00|84.68|83.08|84.25|82.65|84.78|83.18|83.86|82.26|0
1647508200000|2022-03-17 09:10:00|84.28|82.68|83.89|82.29|84.48|82.88|83.49|81.89|0
1647508500000|2022-03-17 09:15:00|83.92|82.32|83.49|81.89|84.48|82.88|83.36|81.76|0
1647508800000|2022-03-17 09:20:00|83.36|81.76|84.01|82.41|84.21|82.61|82.97|81.37|0
1647509100000|2022-03-17 09:25:00|83.95|82.35|84.54|82.94|84.74|83.14|83.78|82.18|0
1647509400000|2022-03-17 09:30:00|84.57|82.97|83.36|81.76|84.57|82.97|83.36|81.76|0
1647509700000|2022-03-17 09:35:00|83.29|81.69|82.77|81.17|83.29|81.69|82.28|80.68|0
1647510000000|2022-03-17 09:40:00|82.83|81.23|82.73|81.13|83.22|81.62|82.44|80.84|0
1647510300000|2022-03-17 09:45:00|82.83|81.23|82.63|81.03|83.09|81.49|82.5|80.9|0
1647510600000|2022-03-17 09:50:00|82.67|81.07|83.09|81.49|83.35|81.75|82.37|80.77|0
1647510900000|2022-03-17 09:55:00|83.15|81.55|83.81|82.21|83.94|82.34|83.15|81.55|0
1647511200000|2022-03-17 10:00:00|83.67|82.07|79.48|77.88|83.67|82.07|76.14|74.54|0
1647511500000|2022-03-17 10:05:00|79.35|77.75|78.28|76.68|79.44|77.84|77.66|76.06|0
1647511800000|2022-03-17 10:10:00|78.12|76.52|79.03|77.43|79.47|77.87|77.84|76.24|0
1647512100000|2022-03-17 10:15:00|79.09|77.49|80.07|78.47|80.3|78.7|78.53|76.93|0
1647512400000|2022-03-17 10:20:00|80.04|78.44|80.81|79.21|81.13|79.53|79.6|78|0
1647512700000|2022-03-17 10:25:00|81|79.4|80.68|79.08|81.06|79.46|80.07|78.47|0
1647513000000|2022-03-17 10:30:00|80.71|79.11|81.51|79.91|81.77|80.17|80.48|78.88|0
1647513300000|2022-03-17 10:35:00|81.41|79.81|81.25|79.65|81.51|79.91|80.23|78.63|0
1647513600000|2022-03-17 10:40:00|81.15|79.55|81.41|79.81|81.44|79.84|80.54|78.94|0
1647513900000|2022-03-17 10:45:00|81.38|79.78|81.76|80.16|81.76|80.16|80.8|79.2|0
1647514200000|2022-03-17 10:50:00|81.89|80.29|81.5|79.9|81.89|80.29|81.05|79.45|0
1647514500000|2022-03-17 10:55:00|81.57|79.97|82.6|81|82.67|81.07|81.25|79.65|0
1647514800000|2022-03-17 11:00:00|82.67|81.07|83.25|81.65|83.32|81.72|82.08|80.48|0
1647515100000|2022-03-17 11:05:00|83.32|81.72|83.32|81.72|83.78|82.18|82.93|81.33|0
1647515400000|2022-03-17 11:10:00|83.38|81.78|83.05|81.45|83.38|81.78|82.79|81.19|0
1647515700000|2022-03-17 11:15:00|83.08|81.48|81.37|79.77|83.38|81.78|79.94|78.34|0
1647516000000|2022-03-17 11:20:00|81.41|79.81|80.95|79.35|81.53|79.93|80.57|78.97|0
1647516300000|2022-03-17 11:25:00|80.92|79.32|80.63|79.03|81.08|79.48|80.05|78.45|0
1647516600000|2022-03-17 11:30:00|80.6|79|80.63|79.03|81.11|79.51|80.37|78.77|0
1647516900000|2022-03-17 11:35:00|80.59|78.99|79.67|78.07|80.82|79.22|79.67|78.07|0
1647517200000|2022-03-17 11:40:00|79.73|78.13|79.48|77.88|80.05|78.45|79.16|77.56|0
1647517500000|2022-03-17 11:45:00|79.44|77.84|79.66|78.06|80.18|78.58|79.22|77.62|0
1647517800000|2022-03-17 11:50:00|79.73|78.13|80.36|78.76|80.49|78.89|79.54|77.94|0
1647518100000|2022-03-17 11:55:00|80.3|78.7|80.65|79.05|81.26|79.66|80.17|78.57|0
1647518400000|2022-03-17 12:00:00|80.56|78.96|81.78|80.18|82.53|80.93|79.95|78.35|0
1647518700000|2022-03-17 12:05:00|81.84|80.24|81.58|79.98|82.56|80.96|81.29|79.69|0
1647519000000|2022-03-17 12:10:00|81.45|79.85|80.87|79.27|81.45|79.85|80.61|79.01|0
1647519300000|2022-03-17 12:15:00|80.81|79.21|80.1|78.5|81|79.4|79.91|78.31|0
1647519600000|2022-03-17 12:20:00|79.91|78.31|79.59|77.99|80.1|78.5|79.53|77.93|0
1647519900000|2022-03-17 12:25:00|79.62|78.02|79.81|78.21|80.1|78.5|79.62|78.02|0
1647520200000|2022-03-17 12:30:00|79.94|78.34|79.81|78.21|80.83|79.23|79.59|77.99|0
1647520500000|2022-03-17 12:35:00|80.03|78.43|79.84|78.24|80.29|78.69|79.84|78.24|0
1647520800000|2022-03-17 12:40:00|79.9|78.3|78.76|77.16|80.25|78.65|78.57|76.97|0
1647521100000|2022-03-17 12:45:00|78.82|77.22|79.55|77.95|79.77|78.17|78.82|77.22|0
1647521400000|2022-03-17 12:50:00|79.52|77.92|78.95|77.35|79.52|77.92|78.38|76.78|0
1647521700000|2022-03-17 12:55:00|78.88|77.28|79.2|77.6|79.29|77.69|77.88|76.28|0
1647522000000|2022-03-17 13:00:00|79.23|77.63|78.56|76.96|79.39|77.79|78.56|76.96|0
1647522300000|2022-03-17 13:05:00|78.53|76.93|78.94|77.34|79.13|77.53|78.5|76.9|0
1647522600000|2022-03-17 13:10:00|78.88|77.28|79.06|77.46|79.13|77.53|78.5|76.9|0
1647522900000|2022-03-17 13:15:00|79|77.4|78.97|77.37|79.38|77.78|78.87|77.27|0
1647523200000|2022-03-17 13:20:00|78.94|77.34|79.19|77.59|79.25|77.65|78.87|77.27|0
1647523500000|2022-03-17 13:25:00|79.25|77.65|78.77|77.17|79.44|77.84|78.77|77.17|0
1647523800000|2022-03-17 13:30:00|79.12|77.52|80.2|78.6|80.59|78.99|78.05|76.45|0
1647524100000|2022-03-17 13:35:00|80.27|78.67|80.78|79.18|80.84|79.24|78.24|76.64|0
1647524400000|2022-03-17 13:40:00|80.91|79.31|81.16|79.56|81.23|79.63|79.82|78.22|0
1647524700000|2022-03-17 13:45:00|81.1|79.5|81.9|80.3|84.03|82.43|81.1|79.5|0
1647525000000|2022-03-17 13:50:00|81.68|80.08|82.2|80.6|83.37|81.77|81.61|80.01|0
1647525300000|2022-03-17 13:55:00|82.52|80.92|85.83|84.23|85.83|84.23|82.13|80.53|0
1647525600000|2022-03-17 14:00:00|85.69|84.09|86.36|84.76|86.57|84.97|84.96|83.36|0
1647525900000|2022-03-17 14:05:00|86.5|84.9|87.72|86.12|90.67|89.07|85.69|84.09|0
1647526200000|2022-03-17 14:10:00|87.52|85.92|86.03|84.43|87.79|86.19|85.76|84.16|0
1647526500000|2022-03-17 14:15:00|86.23|84.63|83.67|82.07|86.7|85.1|83.67|82.07|0
1647526800000|2022-03-17 14:20:00|83.54|81.94|85.07|83.47|85.27|83.67|83.47|81.87|0
1647527100000|2022-03-17 14:25:00|85|83.4|84.46|82.86|85.27|83.67|84.26|82.66|0
1647527400000|2022-03-17 14:30:00|84.66|83.06|83.27|81.67|84.8|83.2|82.21|80.61|0
1647527700000|2022-03-17 14:35:00|82.39|80.79|83|81.4|83|81.4|81.67|80.07|0
1647528000000|2022-03-17 14:40:00|83.26|81.66|82.01|80.41|83.4|81.8|81.23|79.63|0
1647528300000|2022-03-17 14:45:00|81.98|80.38|80.33|78.73|82.6|81|78.86|77.26|0
1647528600000|2022-03-17 14:50:00|80.52|78.92|78.6|77|80.68|79.08|78.28|76.68|0
1647528900000|2022-03-17 14:55:00|78.66|77.06|80.13|78.53|80.45|78.85|78.66|77.06|0
1647529200000|2022-03-17 15:00:00|80.07|78.47|81.66|80.06|81.66|80.06|79.1|77.5|0
1647529500000|2022-03-17 15:05:00|81.6|80|82.37|80.77|82.67|81.07|79.86|78.26|0
1647529800000|2022-03-17 15:10:00|82.14|80.54|79.61|78.01|82.5|80.9|79.61|78.01|0
1647530100000|2022-03-17 15:15:00|79.64|78.04|81.35|79.75|81.58|79.98|79.64|78.04|0
1647530400000|2022-03-17 15:20:00|81.16|79.56|82.66|81.06|82.69|81.09|80.93|79.33|0
1647530700000|2022-03-17 15:25:00|82.62|81.02|82|80.4|82.79|81.19|81.48|79.88|0
1647531000000|2022-03-17 15:30:00|81.93|80.33|82.65|81.05|83.12|81.52|81.28|79.68|0
1647531300000|2022-03-17 15:35:00|82.79|81.19|83.64|82.04|83.71|82.11|82.13|80.53|0
1647531600000|2022-03-17 15:40:00|83.78|82.18|82.85|81.25|84.74|83.14|82.65|81.05|0
1647531900000|2022-03-17 15:45:00|82.91|81.31|80.56|78.96|82.91|81.31|80.49|78.89|0
1647532200000|2022-03-17 15:50:00|80.43|78.83|82.84|81.24|83.11|81.51|80.23|78.63|0
1647532500000|2022-03-17 15:55:00|82.91|81.31|82.88|81.28|83.64|82.04|82.51|80.91|0
1647532800000|2022-03-17 16:00:00|83.11|81.51|82.97|81.37|83.24|81.64|81.99|80.39|0
1647533100000|2022-03-17 16:05:00|82.94|81.34|83.97|82.37|84.2|82.6|82.91|81.31|0
1647533400000|2022-03-17 16:10:00|84.03|82.43|83.63|82.03|84.1|82.5|83.1|81.5|0
1647533700000|2022-03-17 16:15:00|83.7|82.1|84.13|82.53|84.13|82.53|82.64|81.04|0
1647534000000|2022-03-17 16:20:00|84.1|82.5|86.32|84.72|86.59|84.99|84.1|82.5|0
1647534300000|2022-03-17 16:25:00|86.39|84.79|86.66|85.06|86.73|85.13|85.91|84.31|0
1647534600000|2022-03-17 16:30:00|86.49|84.89|86.59|84.99|87.03|85.43|85.87|84.27|0
1647534900000|2022-03-17 16:35:00|86.35|84.75|86.82|85.22|86.86|85.26|86.35|84.75|0
1647535200000|2022-03-17 16:40:00|86.86|85.26|86.55|84.95|86.86|85.26|85.77|84.17|0
1647535500000|2022-03-17 16:45:00|86.72|85.12|86.11|84.51|86.99|85.39|85.77|84.17|0
1647535800000|2022-03-17 16:50:00|86.24|84.64|86.85|85.25|87.06|85.46|86.17|84.57|0
1647536100000|2022-03-17 16:55:00|86.92|85.32|87.26|85.66|87.61|86.01|86.58|84.98|0
1647536400000|2022-03-17 17:00:00|87.23|85.63|87.06|85.46|87.33|85.73|85.97|84.37|0
1647536700000|2022-03-17 17:05:00|87.19|85.59|86.58|84.98|87.54|85.94|86.41|84.81|0
1647537000000|2022-03-17 17:10:00|86.51|84.91|83.65|82.05|86.51|84.91|83.38|81.78|0
1647537300000|2022-03-17 17:15:00|83.79|82.19|84.79|83.19|84.86|83.26|83.18|81.58|0
1647537600000|2022-03-17 17:20:00|84.86|83.26|85.81|84.21|85.95|84.35|84.59|82.99|0
1647537900000|2022-03-17 17:25:00|85.91|84.31|87.73|86.13|87.8|86.2|85.67|84.07|0
1647538200000|2022-03-17 17:30:00|87.8|86.2|87.76|86.16|88.08|86.48|87.39|85.79|0
1647538500000|2022-03-17 17:35:00|87.73|86.13|87.87|86.27|88.01|86.41|87.38|85.78|0
1647538800000|2022-03-17 17:40:00|87.8|86.2|89.43|87.83|89.82|88.22|87.8|86.2|0
1647539100000|2022-03-17 17:45:00|89.54|87.94|87.87|86.27|89.54|87.94|87.24|85.64|0
1647539400000|2022-03-17 17:50:00|87.94|86.34|88.22|86.62|88.92|87.32|87.73|86.13|0
1647539700000|2022-03-17 17:55:00|88.43|86.83|88.91|87.31|90.45|88.85|88.18|86.58|0
1647540000000|2022-03-17 18:00:00|88.84|87.24|88.35|86.75|88.98|87.38|87.65|86.05|0
1647540300000|2022-03-17 18:05:00|88.42|86.82|88.77|87.17|89.5|87.9|88.21|86.61|0
1647540600000|2022-03-17 18:10:00|88.7|87.1|87.58|85.98|88.91|87.31|87.03|85.43|0
1647540900000|2022-03-17 18:15:00|87.65|86.05|87.58|85.98|87.93|86.33|87.44|85.84|0
1647541200000|2022-03-17 18:20:00|87.65|86.05|86.75|85.15|88.06|86.46|86.68|85.08|0
1647541500000|2022-03-17 18:25:00|86.61|85.01|85.58|83.98|87.37|85.77|85.58|83.98|0
1647541800000|2022-03-17 18:30:00|85.71|84.11|87.43|85.83|87.57|85.97|85.71|84.11|0
1647542100000|2022-03-17 18:35:00|87.23|85.63|86.95|85.35|87.78|86.18|86.6|85|0
1647542400000|2022-03-17 18:40:00|86.88|85.28|87.78|86.18|87.85|86.25|86.4|84.8|0
1647542700000|2022-03-17 18:45:00|87.71|86.11|88.61|87.01|88.61|87.01|87.15|85.55|0
1647543000000|2022-03-17 18:50:00|88.54|86.94|87.91|86.31|88.75|87.15|87.7|86.1|0
1647543300000|2022-03-17 18:55:00|87.98|86.38|88.61|87.01|89.1|87.5|87.22|85.62|0
1647543600000|2022-03-17 19:00:00|88.54|86.94|89.73|88.13|89.73|88.13|88.19|86.59|0
1647543900000|2022-03-17 19:05:00|89.59|87.99|87.77|86.17|89.73|88.13|87.49|85.89|0
1647544200000|2022-03-17 19:10:00|87.84|86.24|86.18|84.58|87.98|86.38|85.09|83.49|0
1647544500000|2022-03-17 19:15:00|86.25|84.65|87.56|85.96|87.77|86.17|85.7|84.1|0
1647544800000|2022-03-17 19:20:00|87.63|86.03|86.45|84.85|87.7|86.1|86.17|84.57|0
1647545100000|2022-03-17 19:25:00|86.66|85.06|88|86.4|88.18|86.58|86.66|85.06|0
1647545400000|2022-03-17 19:30:00|88.04|86.44|87.83|86.23|88.32|86.72|87.24|85.64|0
1647545700000|2022-03-17 19:35:00|87.79|86.19|88.25|86.65|88.6|87|87.62|86.02|0
1647546000000|2022-03-17 19:40:00|88.39|86.79|91.07|89.47|91.14|89.54|88.39|86.79|0
1647546300000|2022-03-17 19:45:00|90.64|89.04|91.35|89.75|91.85|90.25|90.57|88.97|0
1647546600000|2022-03-17 19:50:00|90.57|88.97|92.18|90.58|94.5|92.9|89.5|87.9|0
1647546900000|2022-03-17 19:55:00|92.11|90.51|94.13|92.53|94.35|92.75|91.54|89.94|0
1647547200000|2022-03-17 20:00:00|95.22|93.62|93.98|92.38|95.44|93.84|93.98|92.38|0
1647547500000|2022-03-17 20:05:00|94.05|92.45|92.57|90.97|94.05|92.45|92.47|90.87|0
1647547800000|2022-03-17 20:10:00|92.61|91.01|92.39|90.79|92.9|91.3|92.04|90.44|0
1647548100000|2022-03-17 20:15:00|92.52|90.52|92.66|90.66|92.88|90.88|92.31|90.31|0
1647548400000|2022-03-17 20:20:00|92.73|90.73|92.66|90.66|92.73|90.73|92.38|90.38|0
1647548700000|2022-03-17 20:25:00|92.73|90.73|90.98|88.98|92.73|90.73|89.02|87.02|0
1647549000000|2022-03-17 20:30:00|91.16|89.16|90.45|88.45|91.3|89.3|90.24|88.24|0
1647549300000|2022-03-17 20:35:00|90.49|88.49|89.36|87.36|90.81|88.81|89.01|87.01|0
1647549600000|2022-03-17 20:40:00|89.33|87.33|89.05|87.05|89.68|87.68|88.42|86.42|0
1647549900000|2022-03-17 20:45:00|89.47|87.47|89.36|87.36|90.17|88.17|89.29|87.29|0
1647550200000|2022-03-17 20:50:00|89.26|87.26|89.46|87.46|89.57|87.57|88.77|86.77|0
1647550500000|2022-03-17 20:55:00|89.53|87.53|89.41|87.41|89.53|87.53|89.04|87.04|0
1647550800000|2022-03-17 21:00:00|89.59|87.59|89.53|87.53|89.59|87.59|89.4|87.4|0
1647551100000|2022-03-17 21:05:00|89.52|87.52|89.75|87.75|89.81|87.81|89.5|87.5|0
1647551400000|2022-03-17 21:10:00|89.7|87.7|89.78|87.78|89.8|87.8|89.67|87.67|0
1647551700000|2022-03-17 21:15:00|89.75|87.75|89.83|87.83|89.83|87.83|89.71|87.71|0
1647552000000|2022-03-17 21:20:00|89.82|87.82|89.64|87.64|89.83|87.83|89.56|87.56|0
1647552300000|2022-03-17 21:25:00|89.62|87.62|89.63|87.63|89.7|87.7|89.55|87.55|0
1647552600000|2022-03-17 21:30:00|89.66|87.66|89.65|87.65|89.79|87.79|89.62|87.62|0
1647552900000|2022-03-17 21:35:00|89.84|87.84|89.84|87.84|89.88|87.88|89.68|87.68|0
1647553200000|2022-03-17 21:40:00|89.85|87.85|89.76|87.76|89.85|87.85|89.63|87.63|0
1647553500000|2022-03-17 21:45:00|89.78|87.78|89.74|87.74|89.81|87.81|89.74|87.74|0
1647553800000|2022-03-17 21:50:00|89.61|87.61|89.65|87.65|89.72|87.72|89.61|87.61|0
1647554100000|2022-03-17 21:55:00|89.68|87.68|89.84|87.84|89.84|87.84|89.66|87.66|0
1647554400000|2022-03-17 22:00:00|89.96|87.96|90.21|88.21|90.92|88.92|89.4|87.4|0
1647554700000|2022-03-17 22:05:00|90.31|88.31|89.75|87.75|90.31|88.31|89.02|87.02|0
1647555000000|2022-03-17 22:10:00|89.68|87.68|88.67|86.67|90.28|88.28|88.63|86.63|0
1647555300000|2022-03-17 22:15:00|88.63|86.63|88.11|86.11|89.05|87.05|88.01|86.01|0
1647555600000|2022-03-17 22:20:00|88.18|86.18|88.6|86.6|88.67|86.67|87.87|85.87|0
1647555900000|2022-03-17 22:25:00|88.66|86.66|88.59|86.59|88.66|86.66|88.49|86.49|0
1647556200000|2022-03-17 22:30:00|88.56|86.56|88.45|86.45|88.66|86.66|88.42|86.42|0
1647556500000|2022-03-17 22:35:00|88.49|86.49|88.45|86.45|88.87|86.87|88.45|86.45|0
1647556800000|2022-03-17 22:40:00|88.48|86.48|88.24|86.24|88.73|86.73|87.96|85.96|0
1647557100000|2022-03-17 22:45:00|88.21|86.21|88.1|86.1|88.31|86.31|87.83|85.83|0
1647557400000|2022-03-17 22:50:00|88.13|86.13|88.45|86.45|88.45|86.45|87.76|85.76|0
1647557700000|2022-03-17 22:55:00|88.41|86.41|88.03|86.03|88.52|86.52|87.27|85.27|0
1647558000000|2022-03-17 23:00:00|87.96|85.96|87.75|85.75|88.24|86.24|87.41|85.41|0
1647558300000|2022-03-17 23:05:00|87.78|85.78|87.85|85.85|88.13|86.13|87.61|85.61|0
1647558600000|2022-03-17 23:10:00|87.82|85.82|88.06|86.06|88.23|86.23|87.82|85.82|0
1647558900000|2022-03-17 23:15:00|88.16|86.16|88.3|86.3|88.58|86.58|87.95|85.95|0
1647559200000|2022-03-17 23:20:00|88.33|86.33|88.26|86.26|88.54|86.54|88.16|86.16|0
1647559500000|2022-03-17 23:25:00|88.3|86.3|88.33|86.33|88.5|86.5|87.78|85.78|0
1647559800000|2022-03-17 23:30:00|88.36|86.36|88.29|86.29|88.78|86.78|88.02|86.02|0
1647560100000|2022-03-17 23:35:00|88.26|86.26|88.5|86.5|88.57|86.57|88.15|86.15|0
1647560400000|2022-03-17 23:40:00|88.57|86.57|88.43|86.43|88.64|86.64|88.22|86.22|0
1647560700000|2022-03-17 23:45:00|88.29|86.29|88.53|86.53|88.57|86.57|88.15|86.15|0
1647561000000|2022-03-17 23:50:00|88.5|86.5|88.56|86.56|88.7|86.7|88.29|86.29|0
1647561300000|2022-03-17 23:55:00|88.49|86.49|88.08|86.08|88.63|86.63|88.01|86.01|0
1647561600000|2022-03-18 00:00:00|88.22|86.22|88.42|86.42|88.77|86.77|87.66|85.66|0
1647561900000|2022-03-18 00:05:00|88.56|86.56|89.89|87.89|89.92|87.92|88.42|86.42|0
1647562200000|2022-03-18 00:10:00|90.03|88.03|89.53|87.53|90.34|88.34|89.32|87.32|0
1647562500000|2022-03-18 00:15:00|89.6|87.6|88.83|86.83|89.64|87.64|88.42|86.42|0
1647562800000|2022-03-18 00:20:00|88.76|86.76|89.39|87.39|89.42|87.42|88.42|86.42|0
1647563100000|2022-03-18 00:25:00|89.32|87.32|88.41|86.41|89.39|87.39|88.34|86.34|0
1647563400000|2022-03-18 00:30:00|88.48|86.48|88.97|86.97|89.04|87.04|88.14|86.14|0
1647563700000|2022-03-18 00:35:00|88.9|86.9|87.92|85.92|89.11|87.11|87.92|85.92|0
1647564000000|2022-03-18 00:40:00|87.99|85.99|86.96|84.96|88.2|86.2|86.75|84.75|0
1647564300000|2022-03-18 00:45:00|87.03|85.03|86.78|84.78|87.17|85.17|86.34|84.34|0
1647564600000|2022-03-18 00:50:00|86.75|84.75|86.34|84.34|86.75|84.75|86.27|84.27|0
1647564900000|2022-03-18 00:55:00|86.41|84.41|86.54|84.54|86.75|84.75|86.07|84.07|0
1647565200000|2022-03-18 01:00:00|86.61|84.61|86.13|84.13|86.75|84.75|86.06|84.06|0
1647565500000|2022-03-18 01:05:00|86.06|84.06|86.1|84.1|86.47|84.47|85.39|83.39|0
1647565800000|2022-03-18 01:10:00|86.03|84.03|86.47|84.47|86.54|84.54|85.72|83.72|0
1647566100000|2022-03-18 01:15:00|86.37|84.37|86.33|84.33|86.64|84.64|86.09|84.09|0
1647566400000|2022-03-18 01:20:00|86.3|84.3|86.57|84.57|86.6|84.6|86.26|84.26|0
1647566700000|2022-03-18 01:25:00|86.53|84.53|86.19|84.19|86.74|84.74|85.85|83.85|0
1647567000000|2022-03-18 01:30:00|86.29|84.29|86.46|84.46|86.67|84.67|86.02|84.02|0
1647567300000|2022-03-18 01:35:00|86.39|84.39|86.32|84.32|86.53|84.53|85.78|83.78|0
1647567600000|2022-03-18 01:40:00|86.29|84.29|86.08|84.08|86.6|84.6|85.88|83.88|0
1647567900000|2022-03-18 01:45:00|86.05|84.05|87.11|85.11|87.18|85.18|86.05|84.05|0
1647568200000|2022-03-18 01:50:00|87.07|85.07|86.8|84.8|87.14|85.14|86.69|84.69|0
1647568500000|2022-03-18 01:55:00|86.87|84.87|87|85|87.14|85.14|86.73|84.73|0
1647568800000|2022-03-18 02:00:00|87.07|85.07|86.59|84.59|87.28|85.28|86.59|84.59|0
1647569100000|2022-03-18 02:05:00|86.52|84.52|86.18|84.18|86.52|84.52|85.84|83.84|0
1647569400000|2022-03-18 02:10:00|86.21|84.21|86.04|84.04|86.25|84.25|85.77|83.77|0
1647569700000|2022-03-18 02:15:00|86|84|86.11|84.11|86.38|84.38|85.77|83.77|0
1647570000000|2022-03-18 02:20:00|86.14|84.14|87.72|85.72|88.1|86.1|85.83|83.83|0
1647570300000|2022-03-18 02:25:00|87.75|85.75|88.09|86.09|88.37|86.37|87.75|85.75|0
1647570600000|2022-03-18 02:30:00|88.13|86.13|88.23|86.23|88.3|86.3|87.92|85.92|0
1647570900000|2022-03-18 02:35:00|88.26|86.26|87.78|85.78|88.33|86.33|87.71|85.71|0
1647571200000|2022-03-18 02:40:00|87.75|85.75|87.92|85.92|88.16|86.16|87.75|85.75|0
1647571500000|2022-03-18 02:45:00|87.95|85.95|87.88|85.88|88.29|86.29|87.81|85.81|0
1647571800000|2022-03-18 02:50:00|87.84|85.84|87.74|85.74|88.02|86.02|87.67|85.67|0
1647572100000|2022-03-18 02:55:00|87.71|85.71|88.08|86.08|88.08|86.08|87.67|85.67|0
1647572400000|2022-03-18 03:00:00|88.12|86.12|87.94|85.94|88.29|86.29|87.91|85.91|0
1647572700000|2022-03-18 03:05:00|87.98|85.98|87.87|85.87|88.01|86.01|87.74|85.74|0
1647573000000|2022-03-18 03:10:00|87.8|85.8|87.8|85.8|87.87|85.87|87.15|85.15|0
1647573300000|2022-03-18 03:15:00|87.7|85.7|87.32|85.32|88.01|86.01|87.32|85.32|0
1647573600000|2022-03-18 03:20:00|87.29|85.29|87.25|85.25|87.73|85.73|86.91|84.91|0
1647573900000|2022-03-18 03:25:00|87.18|85.18|87.25|85.25|87.39|85.39|87.12|85.12|0
1647574200000|2022-03-18 03:30:00|87.32|85.32|87.52|85.52|87.69|85.69|87.18|85.18|0
1647574500000|2022-03-18 03:35:00|87.49|85.49|87.25|85.25|87.73|85.73|87.25|85.25|0
1647574800000|2022-03-18 03:40:00|87.21|85.21|87.52|85.52|87.59|85.59|87.21|85.21|0
1647575100000|2022-03-18 03:45:00|87.48|85.48|87.72|85.72|87.93|85.93|87.48|85.48|0
1647575400000|2022-03-18 03:50:00|87.86|85.86|87.55|85.55|87.86|85.86|87.45|85.45|0
1647575700000|2022-03-18 03:55:00|87.52|85.52|88.13|86.13|88.3|86.3|87.45|85.45|0
1647576000000|2022-03-18 04:00:00|88.1|86.1|88.13|86.13|88.41|86.41|87.96|85.96|0
1647576300000|2022-03-18 04:05:00|88.16|86.16|88.4|86.4|88.68|86.68|88.16|86.16|0
1647576600000|2022-03-18 04:10:00|88.54|86.54|88.33|86.33|88.54|86.54|88.2|86.2|0
1647576900000|2022-03-18 04:15:00|88.37|86.37|88.06|86.06|88.61|86.61|88.06|86.06|0
1647577200000|2022-03-18 04:20:00|87.99|85.99|88.54|86.54|88.57|86.57|87.74|85.74|0
1647577500000|2022-03-18 04:25:00|88.5|86.5|88.26|86.26|88.54|86.54|88.12|86.12|0
1647577800000|2022-03-18 04:30:00|88.29|86.29|88.43|86.43|88.81|86.81|88.26|86.26|0
1647578100000|2022-03-18 04:35:00|88.46|86.46|88.6|86.6|88.67|86.67|88.39|86.39|0
1647578400000|2022-03-18 04:40:00|88.67|86.67|88.53|86.53|88.67|86.67|88.49|86.49|0
1647578700000|2022-03-18 04:45:00|88.63|86.63|88.25|86.25|88.67|86.67|88.25|86.25|0
1647579000000|2022-03-18 04:50:00|88.32|86.32|88.25|86.25|88.32|86.32|88.25|86.25|0
1647579300000|2022-03-18 04:55:00|88.28|86.28|88.32|86.32|88.39|86.39|88.25|86.25|0
1647579600000|2022-03-18 05:00:00|88.25|86.25|88.38|86.38|88.59|86.59|88.25|86.25|0
1647579900000|2022-03-18 05:05:00|88.31|86.31|88.59|86.59|89|87|87.9|85.9|0
1647580200000|2022-03-18 05:10:00|88.52|86.52|89.07|87.07|89.14|87.14|88.38|86.38|0
1647580500000|2022-03-18 05:15:00|89.1|87.1|89.31|87.31|89.42|87.42|89.07|87.07|0
1647580800000|2022-03-18 05:20:00|89.35|87.35|89.55|87.55|89.62|87.62|89.07|87.07|0
1647581100000|2022-03-18 05:25:00|89.52|87.52|89.69|87.69|89.8|87.8|89.34|87.34|0
1647581400000|2022-03-18 05:30:00|89.66|87.66|89.83|87.83|89.83|87.83|89.2|87.2|0
1647581700000|2022-03-18 05:35:00|89.72|87.72|89.93|87.93|89.97|87.97|89.58|87.58|0
1647582000000|2022-03-18 05:40:00|89.97|87.97|90.31|88.31|90.35|88.35|89.9|87.9|0
1647582300000|2022-03-18 05:45:00|90.45|88.45|90.87|88.87|90.94|88.94|90.1|88.1|0
1647582600000|2022-03-18 05:50:00|90.8|88.8|90.31|88.31|91.08|89.08|90.31|88.31|0
1647582900000|2022-03-18 05:55:00|90.24|88.24|90.66|88.66|90.94|88.94|90.24|88.24|0
1647583200000|2022-03-18 06:00:00|90.76|88.76|90.46|88.46|91.43|89.43|90.14|88.14|0
1647583500000|2022-03-18 06:05:00|90.6|88.6|91.16|89.16|91.16|89.16|90.53|88.53|0
1647583800000|2022-03-18 06:10:00|91.09|89.09|91.8|89.8|92.26|90.26|90.95|88.95|0
1647584100000|2022-03-18 06:15:00|91.83|89.83|91.72|89.72|91.83|89.83|91.16|89.16|0
1647584400000|2022-03-18 06:20:00|91.79|89.79|92.22|90.22|92.29|90.29|91.23|89.23|0
1647584700000|2022-03-18 06:25:00|92.18|90.18|91.86|89.86|92.36|90.36|91.86|89.86|0
1647585000000|2022-03-18 06:30:00|92.07|90.07|90.87|88.87|92.86|90.86|90.87|88.87|0
1647585300000|2022-03-18 06:35:00|90.76|88.76|91.22|89.22|91.61|89.61|90.59|88.59|0
1647585600000|2022-03-18 06:40:00|91.25|89.25|91.08|89.08|91.68|89.68|90.87|88.87|0
1647585900000|2022-03-18 06:45:00|91.04|89.04|90.72|88.72|91.11|89.11|90.72|88.72|0
1647586200000|2022-03-18 06:50:00|90.65|88.65|90.79|88.79|90.89|88.89|90.16|88.16|0
1647586500000|2022-03-18 06:55:00|90.72|88.72|90.72|88.72|90.79|88.79|90.33|88.33|0
1647586800000|2022-03-18 07:00:00|90.65|88.65|90.22|88.22|90.93|88.93|89.84|87.84|0
1647587100000|2022-03-18 07:05:00|90.06|88.46|89.67|88.07|90.13|88.53|89.25|87.65|0
1647587400000|2022-03-18 07:10:00|89.6|88|89.18|87.58|89.95|88.35|89.11|87.51|0
1647587700000|2022-03-18 07:15:00|89.11|87.51|88.28|86.68|89.67|88.07|88.28|86.68|0
1647588000000|2022-03-18 07:20:00|88.24|86.64|89.28|87.68|89.45|87.85|86.69|85.09|0
1647588300000|2022-03-18 07:25:00|89.24|87.64|89.73|88.13|90.15|88.55|89.21|87.61|0
1647588600000|2022-03-18 07:30:00|89.87|88.27|90.92|89.32|90.92|89.32|89.73|88.13|0
1647588900000|2022-03-18 07:35:00|90.85|89.25|90.08|88.48|90.88|89.28|90.01|88.41|0
1647589200000|2022-03-18 07:40:00|90.01|88.41|91.02|89.42|91.09|89.49|89.65|88.05|0
1647589500000|2022-03-18 07:45:00|91.06|89.46|91.27|89.67|91.62|90.02|90.95|89.35|0
1647589800000|2022-03-18 07:50:00|91.2|89.6|90.7|89.1|91.91|90.31|90.49|88.89|0
1647590100000|2022-03-18 07:55:00|90.56|88.96|91.62|90.02|91.62|90.02|90.49|88.89|0
1647590400000|2022-03-18 08:00:00|91.76|90.16|90.38|88.78|91.98|90.38|90.21|88.61|0
1647590700000|2022-03-18 08:05:00|90.35|88.75|90.35|88.75|90.8|89.2|89.82|88.22|0
1647591000000|2022-03-18 08:10:00|90.24|88.64|90.95|89.35|91.86|90.26|88.65|87.05|0
1647591300000|2022-03-18 08:15:00|90.92|89.32|89.55|87.95|90.92|89.32|89.37|87.77|0
1647591600000|2022-03-18 08:20:00|89.65|88.05|90.95|89.35|91.02|89.42|89.48|87.88|0
1647591900000|2022-03-18 08:25:00|90.88|89.28|89.68|88.08|91.02|89.42|89.68|88.08|0
1647592200000|2022-03-18 08:30:00|89.82|88.22|87.7|86.1|90.17|88.57|87.56|85.96|0
1647592500000|2022-03-18 08:35:00|87.95|86.35|88.43|86.83|88.81|87.21|87.6|86|0
1647592800000|2022-03-18 08:40:00|88.46|86.86|87.84|86.24|88.6|87|87.18|85.58|0
1647593100000|2022-03-18 08:45:00|87.8|86.2|87.7|86.1|88.15|86.55|86.36|84.76|0
1647593400000|2022-03-18 08:50:00|87.66|86.06|87.87|86.27|88.08|86.48|87.63|86.03|0
1647593700000|2022-03-18 08:55:00|87.8|86.2|88.84|87.24|88.84|87.24|87.59|85.99|0
1647594000000|2022-03-18 09:00:00|88.9|87.3|88.35|86.75|89.25|87.65|87.93|86.33|0
1647594300000|2022-03-18 09:05:00|88.28|86.68|88.62|87.02|88.83|87.23|87.9|86.3|0
1647594600000|2022-03-18 09:10:00|88.66|87.06|87.93|86.33|88.66|87.06|87.79|86.19|0
1647594900000|2022-03-18 09:15:00|87.86|86.26|87.41|85.81|87.86|86.26|87.17|85.57|0
1647595200000|2022-03-18 09:20:00|87.38|85.78|87.51|85.91|87.82|86.22|87.1|85.5|0
1647595500000|2022-03-18 09:25:00|87.38|85.78|87.54|85.94|87.82|86.22|86.28|84.68|0
1647595800000|2022-03-18 09:30:00|87.58|85.98|87.96|86.36|89.35|87.75|87.34|85.74|0
1647596100000|2022-03-18 09:35:00|87.85|86.25|87.06|85.46|87.85|86.25|86.96|85.36|0
1647596400000|2022-03-18 09:40:00|87.1|85.5|87.51|85.91|87.64|86.04|86.82|85.22|0
1647596700000|2022-03-18 09:45:00|87.54|85.94|88.66|87.06|88.83|87.23|86.67|85.07|0
1647597000000|2022-03-18 09:50:00|88.7|87.1|88.87|87.27|89.01|87.41|88.52|86.92|0
1647597300000|2022-03-18 09:55:00|88.94|87.34|88.83|87.23|89.42|87.82|88.73|87.13|0
1647597600000|2022-03-18 10:00:00|88.87|87.27|89.49|87.89|89.49|87.89|88.66|87.06|0
1647597900000|2022-03-18 10:05:00|89.56|87.96|89.77|88.17|89.84|88.24|88.8|87.2|0
1647598200000|2022-03-18 10:10:00|89.66|88.06|89.21|87.61|90.12|88.52|88.93|87.33|0
1647598500000|2022-03-18 10:15:00|89.24|87.64|87.65|86.05|89.24|87.64|87.55|85.95|0
1647598800000|2022-03-18 10:20:00|87.55|85.95|88.24|86.64|88.48|86.88|87.55|85.95|0
1647599100000|2022-03-18 10:25:00|88.2|86.6|88.51|86.91|88.72|87.12|88.1|86.5|0
1647599400000|2022-03-18 10:30:00|88.58|86.98|88.09|86.49|88.58|86.98|87.61|86.01|0
1647599700000|2022-03-18 10:35:00|88.06|86.46|88.19|86.59|88.37|86.77|87.85|86.25|0
1647600000000|2022-03-18 10:40:00|88.09|86.49|87.54|85.94|88.64|87.04|87.2|85.6|0
1647600300000|2022-03-18 10:45:00|87.68|86.08|87.4|85.8|87.81|86.21|87.13|85.53|0
1647600600000|2022-03-18 10:50:00|87.33|85.73|86.85|85.25|87.43|85.83|86.51|84.91|0
1647600900000|2022-03-18 10:55:00|86.78|85.18|88.77|87.17|88.91|87.31|86.78|85.18|0
1647601200000|2022-03-18 11:00:00|88.7|87.1|88.29|86.69|88.7|87.1|87.81|86.21|0
1647601500000|2022-03-18 11:05:00|88.22|86.62|87.6|86|88.22|86.62|86.99|85.39|0
1647601800000|2022-03-18 11:10:00|87.53|85.93|87.39|85.79|87.6|86|86.51|84.91|0
1647602100000|2022-03-18 11:15:00|87.46|85.86|88.35|86.75|88.35|86.75|87.46|85.86|0
1647602400000|2022-03-18 11:20:00|88.28|86.68|87.97|86.37|88.35|86.75|87.73|86.13|0
1647602700000|2022-03-18 11:25:00|88.04|86.44|87.59|85.99|88.08|86.48|86.44|84.84|0
1647603000000|2022-03-18 11:30:00|87.56|85.96|88.45|86.85|88.45|86.85|87.56|85.96|0
1647603300000|2022-03-18 11:35:00|88.42|86.82|88.76|87.16|89.1|87.5|88|86.4|0
1647603600000|2022-03-18 11:40:00|88.79|87.19|89.17|87.57|89.52|87.92|88.62|87.02|0
1647603900000|2022-03-18 11:45:00|89.1|87.5|88.62|87.02|89.17|87.57|88.44|86.84|0
1647604200000|2022-03-18 11:50:00|88.58|86.98|88.27|86.67|88.69|87.09|88.07|86.47|0
1647604500000|2022-03-18 11:55:00|88.2|86.6|87.45|85.85|88.68|87.08|87.45|85.85|0
1647604800000|2022-03-18 12:00:00|87.58|85.98|87.92|86.32|88.13|86.53|87.24|85.64|0
1647605100000|2022-03-18 12:05:00|88.23|86.63|88.44|86.84|88.71|87.11|87.92|86.32|0
1647605400000|2022-03-18 12:10:00|88.47|86.87|88.75|87.15|88.82|87.22|88.13|86.53|0
1647605700000|2022-03-18 12:15:00|88.78|87.18|88.23|86.63|88.88|87.28|87.71|86.11|0
1647606000000|2022-03-18 12:20:00|88.19|86.59|89.16|87.56|89.33|87.73|88.12|86.52|0
1647606300000|2022-03-18 12:25:00|89.19|87.59|89.64|88.04|89.78|88.18|89.16|87.56|0
1647606600000|2022-03-18 12:30:00|89.61|88.01|89.02|87.42|89.61|88.01|88.81|87.21|0
1647606900000|2022-03-18 12:35:00|88.95|87.35|89.64|88.04|89.78|88.18|88.88|87.28|0
1647607200000|2022-03-18 12:40:00|89.71|88.11|90.4|88.8|90.61|89.01|89.71|88.11|0
1647607500000|2022-03-18 12:45:00|90.33|88.73|89.5|87.9|90.33|88.73|89.29|87.69|0
1647607800000|2022-03-18 12:50:00|89.36|87.76|88.32|86.72|89.36|87.76|87.5|85.9|0
1647608100000|2022-03-18 12:55:00|88.25|86.65|89.01|87.41|89.08|87.48|88.25|86.65|0
1647608400000|2022-03-18 13:00:00|88.97|87.37|89.01|87.41|89.08|87.48|88.69|87.09|0
1647608700000|2022-03-18 13:05:00|88.87|87.27|88.38|86.78|89.14|87.54|88.18|86.58|0
1647609000000|2022-03-18 13:10:00|88.45|86.85|87.21|85.61|88.83|87.23|87.01|85.41|0
1647609300000|2022-03-18 13:15:00|87.15|85.55|86.9|85.3|87.21|85.61|86.8|85.2|0
1647609600000|2022-03-18 13:20:00|86.94|85.34|87.48|85.88|87.48|85.88|86.66|85.06|0
1647609900000|2022-03-18 13:25:00|87.55|85.95|91.81|90.21|91.95|90.35|87.55|85.95|0
1647610200000|2022-03-18 13:30:00|91.95|90.35|90.47|88.87|92.59|90.99|89.35|87.75|0
1647610500000|2022-03-18 13:35:00|90.26|88.66|91.74|90.14|94.17|92.57|89.91|88.31|0
1647610800000|2022-03-18 13:40:00|91.66|90.06|91.95|90.35|92.69|91.09|90.89|89.29|0
1647611100000|2022-03-18 13:45:00|92.02|90.42|93.88|92.28|93.95|92.35|91.73|90.13|0
1647611400000|2022-03-18 13:50:00|93.81|92.21|92.8|91.2|94.89|93.29|92.59|90.99|0
1647611700000|2022-03-18 13:55:00|93.01|91.41|94.71|93.11|94.71|93.11|92.51|90.91|0
1647612000000|2022-03-18 14:00:00|94.96|93.36|97.01|95.41|97.75|96.15|93.95|92.35|0
1647612300000|2022-03-18 14:05:00|96.86|95.26|97.6|96|97.97|96.37|96.72|95.12|0
1647612600000|2022-03-18 14:10:00|97.75|96.15|96.67|95.07|104.69|103.09|96.56|94.96|0
1647612900000|2022-03-18 14:15:00|96.75|95.15|95.2|93.6|97.04|95.44|94.47|92.87|0
1647613200000|2022-03-18 14:20:00|95.13|93.53|95.45|93.85|96.23|94.63|94.11|92.51|0
1647613500000|2022-03-18 14:25:00|95.42|93.82|95.64|94.04|96.3|94.7|95.31|93.71|0
1647613800000|2022-03-18 14:30:00|95.56|93.96|95.08|93.48|96.96|95.36|94.76|93.16|0
1647614100000|2022-03-18 14:35:00|94.98|93.38|93.05|91.45|95.49|93.89|92.52|90.92|0
1647614400000|2022-03-18 14:40:00|92.95|91.35|92.77|91.17|93.49|91.89|91.07|89.47|0
1647614700000|2022-03-18 14:45:00|92.55|90.95|91.83|90.23|93.85|92.25|91.83|90.23|0
1647615000000|2022-03-18 14:50:00|91.69|90.09|92.77|91.17|92.77|91.17|90.77|89.17|0
1647615300000|2022-03-18 14:55:00|92.73|91.13|93.67|92.07|94.14|92.54|92.26|90.66|0
1647615600000|2022-03-18 15:00:00|93.74|92.14|95.38|93.78|95.53|93.93|93.41|91.81|0
1647615900000|2022-03-18 15:05:00|95.42|93.82|95.97|94.37|96.56|94.96|94.79|93.19|0
1647616200000|2022-03-18 15:10:00|96|94.4|95.45|93.85|97|95.4|95.31|93.71|0
1647616500000|2022-03-18 15:15:00|95.52|93.92|95.96|94.36|96.19|94.59|94.35|92.75|0
1647616800000|2022-03-18 15:20:00|96.07|94.47|94.64|93.04|96.07|94.47|94.28|92.68|0
1647617100000|2022-03-18 15:25:00|94.93|93.33|94.49|92.89|95.01|93.41|93.33|91.73|0
1647617400000|2022-03-18 15:30:00|94.42|92.82|95.89|94.29|96.26|94.66|94.42|92.82|0
1647617700000|2022-03-18 15:35:00|95.81|94.21|96.62|95.02|97.96|96.36|95.3|93.7|0
1647618000000|2022-03-18 15:40:00|96.4|94.8|95.29|93.69|96.48|94.88|95.15|93.55|0
1647618300000|2022-03-18 15:45:00|95.44|93.84|94.45|92.85|97.45|95.85|94.2|92.6|0
1647618600000|2022-03-18 15:50:00|94.57|92.97|92.53|90.93|95.59|93.99|92.53|90.93|0
1647618900000|2022-03-18 15:55:00|92.96|91.36|94.78|93.18|95.15|93.55|92.96|91.36|0
1647619200000|2022-03-18 16:00:00|94.85|93.25|95.07|93.47|95.07|93.47|93.54|91.94|0
1647619500000|2022-03-18 16:05:00|95.15|93.55|95|93.4|95.73|94.13|94.67|93.07|0
1647619800000|2022-03-18 16:10:00|95.14|93.54|95.58|93.98|96.03|94.43|94.85|93.25|0
1647620100000|2022-03-18 16:15:00|95.66|94.06|96.32|94.72|97.21|95.61|95.66|94.06|0
1647620400000|2022-03-18 16:20:00|96.25|94.65|97.06|95.46|97.14|95.54|95.58|93.98|0
1647620700000|2022-03-18 16:25:00|97.14|95.54|97.49|95.89|97.83|96.23|96.52|94.92|0
1647621000000|2022-03-18 16:30:00|97.42|95.82|97.94|96.34|98.02|96.42|97.04|95.44|0
1647621300000|2022-03-18 16:35:00|98.01|96.41|98.84|97.24|98.92|97.32|97.94|96.34|0
1647621600000|2022-03-18 16:40:00|98.88|97.28|99.44|97.84|99.52|97.92|98.76|97.16|0
1647621900000|2022-03-18 16:45:00|99.52|97.92|98.08|96.48|99.52|97.92|97.78|96.18|0
1647622200000|2022-03-18 16:50:00|98.23|96.63|98.76|97.16|99.06|97.46|98.2|96.6|0
1647622500000|2022-03-18 16:55:00|98.84|97.24|98.83|97.23|99.59|97.99|98.46|96.86|0
1647622800000|2022-03-18 17:00:00|98.87|97.27|96.75|95.15|100.62|99.02|96.45|94.85|0
1647623100000|2022-03-18 17:05:00|96.67|95.07|98.02|96.42|98.56|96.96|96.22|94.62|0
1647623400000|2022-03-18 17:10:00|97.91|96.31|100.54|98.94|100.85|99.25|97.72|96.12|0
1647623700000|2022-03-18 17:15:00|100.62|99.02|99.85|98.25|100.84|99.24|99.85|98.25|0
1647624000000|2022-03-18 17:20:00|99.93|98.33|100.92|99.32|101.15|99.55|99.7|98.1|0
1647624300000|2022-03-18 17:25:00|100.84|99.24|101.91|100.31|101.99|100.39|100.77|99.17|0
1647624600000|2022-03-18 17:30:00|101.99|100.39|102.07|100.47|102.07|100.47|101.22|99.62|0
1647624900000|2022-03-18 17:35:00|101.99|100.39|101.45|99.85|102.07|100.47|101.37|99.77|0
1647625200000|2022-03-18 17:40:00|101.3|99.7|101.06|99.46|101.37|99.77|100.76|99.16|0
1647625500000|2022-03-18 17:45:00|100.99|99.39|101.52|99.92|101.6|100|100.91|99.31|0
1647625800000|2022-03-18 17:50:00|101.45|99.85|101.37|99.77|101.6|100|101.14|99.54|0
1647626100000|2022-03-18 17:55:00|101.21|99.61|101.14|99.54|101.75|100.15|100.52|98.92|0
1647626400000|2022-03-18 18:00:00|101.21|99.61|100.98|99.38|101.52|99.92|100.98|99.38|0
1647626700000|2022-03-18 18:05:00|101.06|99.46|99.91|98.31|101.06|99.46|99.68|98.08|0
1647627000000|2022-03-18 18:10:00|99.84|98.24|101.21|99.61|101.21|99.61|99.53|97.93|0
1647627300000|2022-03-18 18:15:00|101.17|99.57|101.74|100.14|102.44|100.84|101.17|99.57|0
1647627600000|2022-03-18 18:20:00|101.67|100.07|101.82|100.22|101.97|100.37|101.05|99.45|0
1647627900000|2022-03-18 18:25:00|101.89|100.29|101.58|99.98|101.89|100.29|100.82|99.22|0
1647628200000|2022-03-18 18:30:00|101.66|100.06|101.54|99.94|101.82|100.22|100.36|98.76|0
1647628500000|2022-03-18 18:35:00|101.47|99.87|102.66|101.06|103.05|101.45|101.47|99.87|0
1647628800000|2022-03-18 18:40:00|102.58|100.98|101.35|99.75|103.13|101.53|100.89|99.29|0
1647629100000|2022-03-18 18:45:00|101.27|99.67|101.88|100.28|102.19|100.59|101.27|99.67|0
1647629400000|2022-03-18 18:50:00|101.96|100.36|102.58|100.98|102.73|101.13|101.96|100.36|0
1647629700000|2022-03-18 18:55:00|102.5|100.9|102.73|101.13|102.73|101.13|101.96|100.36|0
1647630000000|2022-03-18 19:00:00|102.65|101.05|103.97|102.37|104.13|102.53|102.27|100.67|0
1647630300000|2022-03-18 19:05:00|103.89|102.29|104.83|103.23|104.83|103.23|103.74|102.14|0
1647630600000|2022-03-18 19:10:00|104.75|103.15|105.3|103.7|105.54|103.94|104.52|102.92|0
1647630900000|2022-03-18 19:15:00|105.22|103.62|106.33|104.73|106.33|104.73|105.15|103.55|0
1647631200000|2022-03-18 19:20:00|106.25|104.65|107.12|105.52|107.2|105.6|106.01|104.41|0
1647631500000|2022-03-18 19:25:00|107.2|105.6|107.48|105.88|108.08|106.48|107.2|105.6|0
1647631800000|2022-03-18 19:30:00|107.44|105.84|109.77|108.17|109.77|108.17|107.4|105.8|0
1647632100000|2022-03-18 19:35:00|109.85|108.25|106.04|104.44|110.01|108.41|105.88|104.28|0
1647632400000|2022-03-18 19:40:00|106.27|104.67|108.67|107.07|108.75|107.15|105.88|104.28|0
1647632700000|2022-03-18 19:45:00|108.59|106.99|108.27|106.67|109.07|107.47|107.47|105.87|0
1647633000000|2022-03-18 19:50:00|108.39|106.79|107.86|106.26|108.59|106.99|106.35|104.75|0
1647633300000|2022-03-18 19:55:00|107.78|106.18|107.94|106.34|109.4|107.8|107.38|105.78|0
1647633600000|2022-03-18 20:00:00|107.86|106.26|108.67|107.07|109.31|107.71|107.7|106.1|0
1647633900000|2022-03-18 20:05:00|108.58|106.98|109.23|107.63|109.39|107.79|108.54|106.94|0
1647634200000|2022-03-18 20:10:00|109.07|107.47|109.79|108.19|110.04|108.44|109.07|107.47|0
1647849600000|2022-03-21 08:00:00|103.02|100.62|104.43|102.03|104.7|102.3|102.94|100.54|0
1647849900000|2022-03-21 08:05:00|104.35|101.95|104.66|102.26|104.98|102.58|103.48|101.08|0
1647850200000|2022-03-21 08:10:00|104.58|102.18|105.13|102.73|105.69|103.29|104.34|101.94|0
1647850500000|2022-03-21 08:15:00|105.21|102.81|106.87|104.47|107.03|104.63|105.17|102.77|0
1647850800000|2022-03-21 08:20:00|106.79|104.39|106.55|104.15|106.95|104.55|106.32|103.92|0
1647851100000|2022-03-21 08:25:00|106.63|104.23|105.76|103.36|106.63|104.23|105.52|103.12|0
1647851400000|2022-03-21 08:30:00|105.68|103.28|106.23|103.83|106.95|104.55|105.68|103.28|0
1647851700000|2022-03-21 08:35:00|106.27|103.87|106.87|104.47|107.07|104.67|106|103.6|0
1647852000000|2022-03-21 08:40:00|106.91|104.51|106.19|103.79|107.19|104.79|105.75|103.35|0
1647852300000|2022-03-21 08:45:00|106.27|103.87|105.99|103.59|106.79|104.39|105.91|103.51|0
1647852600000|2022-03-21 08:50:00|106.07|103.67|105.08|102.68|106.07|103.67|104.8|102.4|0
1647852900000|2022-03-21 08:55:00|105.12|102.72|105.51|103.11|105.59|103.19|104.72|102.32|0
1647853200000|2022-03-21 09:00:00|105.59|103.19|105.43|103.03|105.99|103.59|105.11|102.71|0
1647853500000|2022-03-21 09:05:00|104.09|101.69|104.72|102.32|105.43|103.03|103.31|100.91|0
1647853800000|2022-03-21 09:10:00|104.64|102.24|105.07|102.67|105.27|102.87|104.64|102.24|0
1647854100000|2022-03-21 09:15:00|105.15|102.75|105.98|103.58|106.06|103.66|104.68|102.28|0
1647854400000|2022-03-21 09:20:00|106.02|103.62|106.53|104.13|107.01|104.61|106.02|103.62|0
1647854700000|2022-03-21 09:25:00|105.98|103.58|106.05|103.65|106.05|103.65|105.42|103.02|0
1647855000000|2022-03-21 09:30:00|106.09|103.69|106.61|104.21|106.69|104.29|105.74|103.34|0
1647855300000|2022-03-21 09:35:00|106.53|104.13|105.73|103.33|106.93|104.53|105.57|103.17|0
1647855600000|2022-03-21 09:40:00|105.57|103.17|105.57|103.17|105.85|103.45|105.49|103.09|0
1647855900000|2022-03-21 09:45:00|105.61|103.21|105.25|102.85|105.65|103.25|105.02|102.62|0
1647856200000|2022-03-21 09:50:00|105.29|102.89|105.01|102.61|105.29|102.89|104.78|102.38|0
1647856500000|2022-03-21 09:55:00|105.05|102.65|105.41|103.01|105.53|103.13|104.86|102.46|0
1647856800000|2022-03-21 10:00:00|105.33|102.93|104.7|102.3|105.6|103.2|104.46|102.06|0
1647857100000|2022-03-21 10:05:00|104.73|102.33|105.01|102.61|105.17|102.77|104.54|102.14|0
1647857400000|2022-03-21 10:10:00|104.93|102.53|105.36|102.96|105.56|103.16|104.81|102.41|0
1647857700000|2022-03-21 10:15:00|105.4|103|104.61|102.21|105.4|103|104.49|102.09|0
1647858000000|2022-03-21 10:20:00|104.57|102.17|103.98|101.58|105.08|102.68|103.98|101.58|0
1647858300000|2022-03-21 10:25:00|104.06|101.66|103.49|101.09|104.87|102.47|102.63|100.23|0
1647858600000|2022-03-21 10:30:00|103.45|101.05|103.1|100.7|103.81|101.41|103.02|100.62|0
1647858900000|2022-03-21 10:35:00|103.02|100.62|103.1|100.7|103.41|101.01|102.94|100.54|0
1647859200000|2022-03-21 10:40:00|103.14|100.74|103.88|101.48|103.96|101.56|102.9|100.5|0
1647859500000|2022-03-21 10:45:00|103.84|101.44|103.56|101.16|104.03|101.63|103.49|101.09|0
1647859800000|2022-03-21 10:50:00|103.64|101.24|103.17|100.77|103.64|101.24|103.02|100.62|0
1647860100000|2022-03-21 10:55:00|103.25|100.85|104.5|102.1|104.58|102.18|103.25|100.85|0
1647860400000|2022-03-21 11:00:00|104.42|102.02|105.45|103.05|105.53|103.13|104.34|101.94|0
1647860700000|2022-03-21 11:05:00|105.49|103.09|105.61|103.21|106.72|104.32|105.49|103.09|0
1647861000000|2022-03-21 11:10:00|105.64|103.24|106.76|104.36|106.8|104.4|105.6|103.2|0
1647861300000|2022-03-21 11:15:00|106.8|104.4|108.08|105.68|108.08|105.68|106.16|103.76|0
1647861600000|2022-03-21 11:20:00|108|105.6|107.76|105.36|108.48|106.08|107.12|104.72|0
1647861900000|2022-03-21 11:25:00|107.71|105.31|107.67|105.27|107.92|105.52|107.43|105.03|0
1647862200000|2022-03-21 11:30:00|107.51|105.11|108.08|105.68|108.16|105.76|107.35|104.95|0
1647862500000|2022-03-21 11:35:00|108.16|105.76|107.59|105.19|108.48|106.08|107.51|105.11|0
1647862800000|2022-03-21 11:40:00|107.67|105.27|107.51|105.11|107.83|105.43|107.11|104.71|0
1647863100000|2022-03-21 11:45:00|107.59|105.19|107.59|105.19|107.71|105.31|106.98|104.58|0
1647863400000|2022-03-21 11:50:00|107.54|105.14|107.06|104.66|107.67|105.27|106.9|104.5|0
1647863700000|2022-03-21 11:55:00|106.98|104.58|106.94|104.54|107.14|104.74|106.54|104.14|0
1647864000000|2022-03-21 12:00:00|106.86|104.46|106.38|103.98|107.42|105.02|106.38|103.98|0
1647864300000|2022-03-21 12:05:00|106.34|103.94|106.14|103.74|106.78|104.38|106.14|103.74|0
1647864600000|2022-03-21 12:10:00|106.22|103.82|106.7|104.3|107.1|104.7|106.14|103.74|0
1647864900000|2022-03-21 12:15:00|106.46|104.06|106.14|103.74|106.62|104.22|105.82|103.42|0
1647865200000|2022-03-21 12:20:00|106.06|103.66|105.5|103.1|106.53|104.13|105.26|102.86|0
1647865500000|2022-03-21 12:25:00|105.58|103.18|105.34|102.94|105.82|103.42|105.06|102.66|0
1647865800000|2022-03-21 12:30:00|105.38|102.98|105.34|102.94|105.57|103.17|105.02|102.62|0
1647866100000|2022-03-21 12:35:00|105.37|102.97|105.57|103.17|105.81|103.41|105.02|102.62|0
1647866400000|2022-03-21 12:40:00|105.49|103.09|105.65|103.25|106.05|103.65|105.18|102.78|0
1647866700000|2022-03-21 12:45:00|105.61|103.21|105.65|103.25|105.65|103.25|104.94|102.54|0
1647867000000|2022-03-21 12:50:00|105.73|103.33|106.6|104.2|106.68|104.28|105.49|103.09|0
1647867300000|2022-03-21 12:55:00|106.52|104.12|106.04|103.64|106.68|104.28|105.8|103.4|0
1647867600000|2022-03-21 13:00:00|106.12|103.72|105.96|103.56|106.12|103.72|105.09|102.69|0
1647867900000|2022-03-21 13:05:00|105.92|103.52|106.67|104.27|106.92|104.52|105.8|103.4|0
1647868200000|2022-03-21 13:10:00|106.63|104.23|106.75|104.35|106.99|104.59|106.27|103.87|0
1647868500000|2022-03-21 13:15:00|106.67|104.27|106.87|104.47|106.99|104.59|106.51|104.11|0
1647868800000|2022-03-21 13:20:00|106.83|104.43|107.07|104.67|107.39|104.99|106.67|104.27|0
1647869100000|2022-03-21 13:25:00|107.03|104.63|106.03|103.63|107.39|104.99|105.79|103.39|0
1647869400000|2022-03-21 13:30:00|107.07|104.67|110.88|108.48|110.88|108.48|106.43|104.03|0
1647869700000|2022-03-21 13:35:00|110.96|108.56|112.44|110.04|112.77|110.37|110.96|108.56|0
1647870000000|2022-03-21 13:40:00|112.77|110.37|110.95|108.55|113.02|110.62|110.46|108.06|0
1647870300000|2022-03-21 13:45:00|111.37|108.97|108.1|105.7|111.53|109.13|108.02|105.62|0
1647870600000|2022-03-21 13:50:00|108.19|105.79|104.79|102.39|109.32|106.92|104.52|102.12|0
1647870900000|2022-03-21 13:55:00|105.07|102.67|104.91|102.51|106.5|104.1|104.75|102.35|0
1647871200000|2022-03-21 14:00:00|104.99|102.59|103.73|101.33|105.86|103.46|103.73|101.33|0
1647871500000|2022-03-21 14:05:00|103.57|101.17|103.65|101.25|104.59|102.19|102.17|99.77|0
1647871800000|2022-03-21 14:10:00|103.68|101.28|103.1|100.7|104.51|102.11|102.47|100.07|0
1647872100000|2022-03-21 14:15:00|103.33|100.93|103.64|101.24|104.19|101.79|102.63|100.23|0
1647872400000|2022-03-21 14:20:00|103.49|101.09|103.02|100.62|103.49|101.09|101.7|99.3|0
1647872700000|2022-03-21 14:25:00|102.97|100.57|101.85|99.45|102.97|100.57|101.15|98.75|0
1647873000000|2022-03-21 14:30:00|101.93|99.53|99.12|96.72|102.62|100.22|99.12|96.72|0
1647873300000|2022-03-21 14:35:00|99.2|96.8|101.59|99.19|101.59|99.19|99.05|96.65|0
1647873600000|2022-03-21 14:40:00|101.51|99.11|101.78|99.38|102.6|100.2|100.89|98.49|0
1647873900000|2022-03-21 14:45:00|101.74|99.34|102.99|100.59|103.15|100.75|101.12|98.72|0
1647874200000|2022-03-21 14:50:00|102.91|100.51|104.17|101.77|104.17|101.77|102.91|100.51|0
1647874500000|2022-03-21 14:55:00|104.41|102.01|105.68|103.28|106.24|103.84|103.78|101.38|0
1647874800000|2022-03-21 15:00:00|105.76|103.36|105.52|103.12|106.88|104.48|105.52|103.12|0
1647875100000|2022-03-21 15:05:00|105.6|103.2|104.01|101.61|106.08|103.68|103.93|101.53|0
1647875400000|2022-03-21 15:10:00|104.09|101.69|105.12|102.72|105.68|103.28|104.09|101.69|0
1647875700000|2022-03-21 15:15:00|105.2|102.8|106.05|103.65|109.65|107.25|104.72|102.32|0
1647876000000|2022-03-21 15:20:00|106.13|103.73|107.34|104.94|107.74|105.34|105.17|102.77|0
1647876300000|2022-03-21 15:25:00|107.26|104.86|107.58|105.18|108.39|105.99|107.17|104.77|0
1647876600000|2022-03-21 15:30:00|107.66|105.26|107.17|104.77|107.82|105.42|106.53|104.13|0
1647876900000|2022-03-21 15:35:00|107.33|104.93|106.6|104.2|107.69|105.29|105.48|103.08|0
1647877200000|2022-03-21 15:40:00|106.69|104.29|105.4|103|107.9|105.5|105.08|102.68|0
1647877500000|2022-03-21 15:45:00|105.32|102.92|105.48|103.08|106.52|104.12|105.08|102.68|0
1647877800000|2022-03-21 15:50:00|105.64|103.24|106.76|104.36|107.89|105.49|105.16|102.76|0
1647878100000|2022-03-21 15:55:00|106.44|104.04|107.57|105.17|108.46|106.06|105.96|103.56|0
1647878400000|2022-03-21 16:00:00|107.6|105.2|105.95|103.55|107.97|105.57|105.63|103.23|0
1647878700000|2022-03-21 16:05:00|106.03|103.63|107.08|104.68|107.48|105.08|105.07|102.67|0
1647879000000|2022-03-21 16:10:00|106.84|104.44|107.24|104.84|107.48|105.08|106.19|103.79|0
1647879300000|2022-03-21 16:15:00|107.32|104.92|107.23|104.83|107.72|105.32|105.87|103.47|0
1647879600000|2022-03-21 16:20:00|107.15|104.75|108.29|105.89|108.65|106.25|106.91|104.51|0
1647879900000|2022-03-21 16:25:00|108.45|106.05|107.55|105.15|108.77|106.37|107.15|104.75|0
1647880200000|2022-03-21 16:30:00|107.59|105.19|103.67|101.27|107.64|105.24|100.06|97.66|0
1647880500000|2022-03-21 16:35:00|103.55|101.15|102.11|99.71|103.55|101.15|100.14|97.74|0
1647880800000|2022-03-21 16:40:00|102.19|99.79|103.34|100.94|134.63|132.23|97.25|94.85|0
1647881100000|2022-03-21 16:45:00|103.18|100.78|103.18|100.78|103.66|101.26|102.01|99.61|0
1647881400000|2022-03-21 16:50:00|102.71|100.31|98.46|96.06|102.79|100.39|98.38|95.98|0
1647881700000|2022-03-21 16:55:00|98.38|95.98|97.96|95.56|100.2|97.8|95.49|93.09|0
1647882000000|2022-03-21 17:00:00|98.11|95.71|96.22|93.82|98.18|95.78|96|93.6|0
1647882300000|2022-03-21 17:05:00|96.15|93.75|97.65|95.25|98.26|95.86|96|93.6|0
1647882600000|2022-03-21 17:10:00|97.69|95.29|96.29|93.89|97.88|95.48|95.62|93.22|0
1647882900000|2022-03-21 17:15:00|96.18|93.78|93.11|90.71|96.37|93.97|93.11|90.71|0
1647883200000|2022-03-21 17:20:00|93.18|90.78|94.8|92.4|94.95|92.55|92.96|90.56|0
1647883500000|2022-03-21 17:25:00|94.76|92.36|94.8|92.4|96.1|93.7|94.43|92.03|0
1647883800000|2022-03-21 17:30:00|94.65|92.25|97.22|94.82|97.56|95.16|94.43|92.03|0
1647884100000|2022-03-21 17:35:00|96.89|94.49|98.09|95.69|98.74|96.34|96.14|93.74|0
1647884400000|2022-03-21 17:40:00|98.02|95.62|96.06|93.66|98.17|95.77|95.24|92.84|0
1647884700000|2022-03-21 17:45:00|96.28|93.88|97.29|94.89|97.64|95.24|95.53|93.13|0
1647885000000|2022-03-21 17:50:00|97.56|95.16|97.48|95.08|98.28|95.88|96.73|94.33|0
1647885300000|2022-03-21 17:55:00|97.63|95.23|98.47|96.07|98.47|96.07|96.5|94.1|0
1647885600000|2022-03-21 18:00:00|98.35|95.95|97.55|95.15|99.19|96.79|96.73|94.33|0
1647885900000|2022-03-21 18:05:00|97.33|94.93|98.39|95.99|98.46|96.06|96.27|93.87|0
1647886200000|2022-03-21 18:10:00|98.01|95.61|96.8|94.4|98.12|95.72|96.57|94.17|0
1647886500000|2022-03-21 18:15:00|96.65|94.25|97.55|95.15|97.55|95.15|96.08|93.68|0
1647886800000|2022-03-21 18:20:00|97.47|95.07|101.93|99.53|102.32|99.92|97.47|95.07|0
1647887100000|2022-03-21 18:25:00|101.97|99.57|101.93|99.53|102.47|100.07|101.08|98.68|0
1647887400000|2022-03-21 18:30:00|101.77|99.37|101|98.6|102.2|99.8|100.76|98.36|0
1647887700000|2022-03-21 18:35:00|101.3|98.9|101.3|98.9|101.77|99.37|100.38|97.98|0
1647888000000|2022-03-21 18:40:00|101.15|98.75|101.92|99.52|102.24|99.84|100.07|97.67|0
1647888300000|2022-03-21 18:45:00|101.69|99.29|100.76|98.36|103.33|100.93|100.64|98.24|0
1647888600000|2022-03-21 18:50:00|100.84|98.44|100.14|97.74|101.61|99.21|100.06|97.66|0
1647888900000|2022-03-21 18:55:00|100.25|97.85|96.72|94.32|100.25|97.85|96.64|94.24|0
1647889200000|2022-03-21 19:00:00|96.64|94.24|96.79|94.39|97.47|95.07|96.42|94.02|0
1647889500000|2022-03-21 19:05:00|96.87|94.47|97.66|95.26|98.15|95.75|96.57|94.17|0
1647889800000|2022-03-21 19:10:00|97.77|95.37|99.9|97.5|99.9|97.5|97.7|95.3|0
1647890100000|2022-03-21 19:15:00|99.98|97.58|98.91|96.51|101.33|98.93|98.83|96.43|0
1647890400000|2022-03-21 19:20:00|98.98|96.58|100.75|98.35|100.98|98.58|98.6|96.2|0
1647890700000|2022-03-21 19:25:00|100.51|98.11|101.75|99.35|101.91|99.51|100.51|98.11|0
1647891000000|2022-03-21 19:30:00|101.98|99.58|102.52|100.12|104.4|102|100.67|98.27|0
1647891300000|2022-03-21 19:35:00|102.28|99.88|101.59|99.19|103.06|100.66|101.43|99.03|0
1647891600000|2022-03-21 19:40:00|101.66|99.26|101|98.6|102.67|100.27|100.85|98.45|0
1647891900000|2022-03-21 19:45:00|101.27|98.87|99.05|96.65|102.05|99.65|99.05|96.65|0
1647892200000|2022-03-21 19:50:00|100.13|97.73|103.13|100.73|103.37|100.97|99.21|96.81|0
1647892500000|2022-03-21 19:55:00|103.21|100.81|105.5|103.1|105.74|103.34|102.66|100.26|0
1647892800000|2022-03-21 20:00:00|104.8|102.4|106.08|103.68|107.27|104.87|104.41|102.01|0
1647893100000|2022-03-21 20:05:00|105.92|103.52|105.68|103.28|106.32|103.92|105.6|103.2|0
1647893400000|2022-03-21 20:10:00|105.76|103.36|106.28|103.88|106.36|103.96|105.76|103.36|0
1647893700000|2022-03-21 20:15:00|106.36|103.56|106.52|103.72|106.52|103.72|106.12|103.32|0
1647894000000|2022-03-21 20:20:00|106.76|103.96|106.92|104.12|107|104.2|106.68|103.88|0
1647894300000|2022-03-21 20:25:00|107.04|104.24|106.63|103.83|107.08|104.28|106.51|103.71|0
1647894600000|2022-03-21 20:30:00|106.59|103.79|107.11|104.31|107.11|104.31|106.59|103.79|0
1647894900000|2022-03-21 20:35:00|107.07|104.27|107.23|104.43|107.39|104.59|107.07|104.27|0
1647895200000|2022-03-21 20:40:00|107.19|104.39|107.39|104.59|107.47|104.67|107.15|104.35|0
1647895500000|2022-03-21 20:45:00|107.47|104.67|107.39|104.59|107.71|104.91|107.23|104.43|0
1647895800000|2022-03-21 20:50:00|107.31|104.51|107.23|104.43|107.63|104.83|107.23|104.43|0
1647896100000|2022-03-21 20:55:00|107.27|104.47|107.1|104.3|107.27|104.47|106.9|104.1|0
1647896400000|2022-03-21 21:00:00|107.08|104.28|106.99|104.19|107.21|104.41|106.97|104.17|0
1647896700000|2022-03-21 21:05:00|106.94|104.14|106.93|104.13|106.94|104.14|106.67|103.87|0
1647897000000|2022-03-21 21:10:00|106.87|104.07|107|104.2|107|104.2|106.87|104.07|0
1647897300000|2022-03-21 21:15:00|106.98|104.18|106.81|104.01|106.98|104.18|106.67|103.87|0
1647897600000|2022-03-21 21:20:00|106.9|104.1|106.7|103.9|106.9|104.1|106.7|103.9|0
1647897900000|2022-03-21 21:25:00|106.71|103.91|106.73|103.93|106.73|103.93|106.7|103.9|0
1647898200000|2022-03-21 21:30:00|106.6|103.8|106.58|103.78|106.77|103.97|106.58|103.78|0
1647898500000|2022-03-21 21:35:00|106.72|103.92|106.53|103.73|106.72|103.92|106.38|103.58|0
1647898800000|2022-03-21 21:40:00|106.6|103.8|106.48|103.68|106.67|103.87|106.48|103.68|0
1647899100000|2022-03-21 21:45:00|106.47|103.67|106.58|103.78|106.63|103.83|106.42|103.62|0
1647899400000|2022-03-21 21:50:00|106.56|103.76|106.58|103.78|106.58|103.78|106.52|103.72|0
1647899700000|2022-03-21 21:55:00|106.59|103.79|106.64|103.84|106.64|103.84|106.49|103.69|0
1647900000000|2022-03-21 22:00:00|106.44|103.64|105.72|102.92|106.44|103.64|105.6|102.8|0
1647900300000|2022-03-21 22:05:00|105.68|102.88|105.52|102.72|106.04|103.24|105.4|102.6|0
1647900600000|2022-03-21 22:10:00|105.6|102.8|105.71|102.91|106|103.2|105.6|102.8|0
1647900900000|2022-03-21 22:15:00|105.68|102.88|105.59|102.79|105.76|102.96|105.55|102.75|0
1647901200000|2022-03-21 22:20:00|105.55|102.75|105.12|102.32|105.59|102.79|105.12|102.32|0
1647901500000|2022-03-21 22:25:00|105.15|102.35|105.27|102.47|105.31|102.51|105.12|102.32|0
1647901800000|2022-03-21 22:30:00|105.19|102.39|104.87|102.07|105.27|102.47|104.72|101.92|0
1647902100000|2022-03-21 22:35:00|104.91|102.11|105.19|102.39|105.19|102.39|104.87|102.07|0
1647902400000|2022-03-21 22:40:00|105.27|102.47|105.35|102.55|105.35|102.55|105.27|102.47|0
1647902700000|2022-03-21 22:45:00|105.27|102.47|104.95|102.15|105.27|102.47|104.79|101.99|0
1647903000000|2022-03-21 22:50:00|104.99|102.19|105.34|102.54|105.34|102.54|104.95|102.15|0
1647903300000|2022-03-21 22:55:00|105.26|102.46|104.86|102.06|105.26|102.46|104.86|102.06|0
1647903600000|2022-03-21 23:00:00|104.79|101.99|104.94|102.14|105.02|102.22|104.78|101.98|0
1647903900000|2022-03-21 23:05:00|104.86|102.06|104.7|101.9|105.02|102.22|104.62|101.82|0
1647904200000|2022-03-21 23:10:00|104.78|101.98|104.15|101.35|104.78|101.98|103.99|101.19|0
1647904500000|2022-03-21 23:15:00|104.11|101.31|104.38|101.58|104.38|101.58|103.99|101.19|0
1647904800000|2022-03-21 23:20:00|104.42|101.62|104.42|101.62|104.46|101.66|104.15|101.35|0
1647905100000|2022-03-21 23:25:00|104.46|101.66|104.62|101.82|104.77|101.97|104.06|101.26|0
1647905400000|2022-03-21 23:30:00|104.65|101.85|104.46|101.66|104.7|101.9|104.22|101.42|0
1647905700000|2022-03-21 23:35:00|104.38|101.58|104.53|101.73|104.53|101.73|104.3|101.5|0
1647906000000|2022-03-21 23:40:00|104.45|101.65|103.98|101.18|104.61|101.81|103.82|101.02|0
1647906300000|2022-03-21 23:45:00|103.9|101.1|103.74|100.94|104.06|101.26|103.74|100.94|0
1647906600000|2022-03-21 23:50:00|103.82|101.02|103.5|100.7|104.13|101.33|103.43|100.63|0
1647906900000|2022-03-21 23:55:00|103.43|100.63|102.8|100|103.43|100.63|102.8|100|0
1647907200000|2022-03-22 00:00:00|102.64|99.84|102.56|99.76|102.72|99.92|102.09|99.29|0
1647907500000|2022-03-22 00:05:00|102.48|99.68|102.32|99.52|102.72|99.92|102.01|99.21|0
1647907800000|2022-03-22 00:10:00|102.4|99.6|102.17|99.37|102.48|99.68|102.01|99.21|0
1647908100000|2022-03-22 00:15:00|102.13|99.33|102.01|99.21|102.4|99.6|101.89|99.09|0
1647908400000|2022-03-22 00:20:00|102.09|99.29|102.24|99.44|102.63|99.83|102.09|99.29|0
1647908700000|2022-03-22 00:25:00|102.16|99.36|101.93|99.13|102.4|99.6|101.93|99.13|0
1647909000000|2022-03-22 00:30:00|101.97|99.17|101.93|99.13|102.01|99.21|101.54|98.74|0
1647909300000|2022-03-22 00:35:00|102|99.2|101.46|98.66|102|99.2|101.38|98.58|0
1647909600000|2022-03-22 00:40:00|101.5|98.7|101.49|98.69|101.54|98.74|100.92|98.12|0
1647909900000|2022-03-22 00:45:00|101.53|98.73|101.07|98.27|101.53|98.73|100.84|98.04|0
1647910200000|2022-03-22 00:50:00|101.03|98.23|100.99|98.19|101.38|98.58|100.91|98.11|0
1647910500000|2022-03-22 00:55:00|100.91|98.11|100.37|97.57|100.91|98.11|100.37|97.57|0
1647910800000|2022-03-22 01:00:00|100.33|97.53|99.99|97.19|100.37|97.57|98.99|96.19|0
1647911100000|2022-03-22 01:05:00|100.06|97.26|99.98|97.18|100.45|97.65|99.83|97.03|0
1647911400000|2022-03-22 01:10:00|100.02|97.22|100.6|97.8|100.87|98.07|99.98|97.18|0
1647911700000|2022-03-22 01:15:00|100.67|97.87|100.71|97.91|100.87|98.07|100.48|97.68|0
1647912000000|2022-03-22 01:20:00|100.83|98.03|100.63|97.83|101.21|98.41|100.44|97.64|0
1647912300000|2022-03-22 01:25:00|100.67|97.87|101.05|98.25|101.29|98.49|100.21|97.41|0
1647912600000|2022-03-22 01:30:00|101.13|98.33|100.74|97.94|101.17|98.37|100.67|97.87|0
1647912900000|2022-03-22 01:35:00|100.67|97.87|101.28|98.48|101.28|98.48|100.59|97.79|0
1647913200000|2022-03-22 01:40:00|101.24|98.44|100.28|97.48|101.36|98.56|100.2|97.4|0
1647913500000|2022-03-22 01:45:00|100.36|97.56|100.12|97.32|100.59|97.79|99.89|97.09|0
1647913800000|2022-03-22 01:50:00|100.28|97.48|100.51|97.71|100.74|97.94|100.28|97.48|0
1647914100000|2022-03-22 01:55:00|100.47|97.67|100.66|97.86|100.73|97.93|100.23|97.43|0
1647914400000|2022-03-22 02:00:00|100.73|97.93|100.73|97.93|100.92|98.12|100.35|97.55|0
1647914700000|2022-03-22 02:05:00|100.66|97.86|100.65|97.85|100.73|97.93|100.27|97.47|0
1647915000000|2022-03-22 02:10:00|100.61|97.81|100.5|97.7|101.04|98.24|100.5|97.7|0
1647915300000|2022-03-22 02:15:00|100.46|97.66|100.27|97.47|100.57|97.77|100.11|97.31|0
1647915600000|2022-03-22 02:20:00|100.19|97.39|100.26|97.46|100.42|97.62|100.19|97.39|0
1647915900000|2022-03-22 02:25:00|100.19|97.39|100.19|97.39|100.65|97.85|100.03|97.23|0
1647916200000|2022-03-22 02:30:00|100.11|97.31|100.34|97.54|100.57|97.77|100.03|97.23|0
1647916500000|2022-03-22 02:35:00|100.41|97.61|101.42|98.62|101.45|98.65|100.37|97.57|0
1647916800000|2022-03-22 02:40:00|101.37|98.57|101.8|99|101.88|99.08|101.11|98.31|0
1647917100000|2022-03-22 02:45:00|101.88|99.08|101.8|99|101.96|99.16|101.72|98.92|0
1647917400000|2022-03-22 02:50:00|101.88|99.08|102.97|100.17|103.2|100.4|101.8|99|0
1647917700000|2022-03-22 02:55:00|102.89|100.09|102.11|99.31|102.89|100.09|102.03|99.23|0
1647918000000|2022-03-22 03:00:00|102.18|99.38|101.1|98.3|102.34|99.54|101.1|98.3|0
1647918300000|2022-03-22 03:05:00|101.02|98.22|101.17|98.37|101.17|98.37|100.82|98.02|0
1647918600000|2022-03-22 03:10:00|101.13|98.33|101.17|98.37|101.64|98.84|101.09|98.29|0
1647918900000|2022-03-22 03:15:00|101.25|98.45|101.56|98.76|101.94|99.14|101.17|98.37|0
1647919200000|2022-03-22 03:20:00|101.63|98.83|102.25|99.45|102.25|99.45|101.56|98.76|0
1647919500000|2022-03-22 03:25:00|102.17|99.37|102.56|99.76|102.72|99.92|102.13|99.33|0
1647919800000|2022-03-22 03:30:00|102.52|99.72|102.33|99.53|102.56|99.76|102.17|99.37|0
1647920100000|2022-03-22 03:35:00|102.36|99.56|102.17|99.37|102.72|99.92|102.17|99.37|0
1647920400000|2022-03-22 03:40:00|102.09|99.29|102.32|99.52|102.56|99.76|101.47|98.67|0
1647920700000|2022-03-22 03:45:00|102.28|99.48|102.24|99.44|102.36|99.56|102.09|99.29|0
1647921000000|2022-03-22 03:50:00|102.36|99.56|102.09|99.29|102.79|99.99|102.01|99.21|0
1647921300000|2022-03-22 03:55:00|102.05|99.25|101.62|98.82|102.16|99.36|101.62|98.82|0
1647921600000|2022-03-22 04:00:00|101.54|98.74|101.23|98.43|101.73|98.93|101.15|98.35|0
1647921900000|2022-03-22 04:05:00|101.31|98.51|101.61|98.81|101.69|98.89|101.23|98.43|0
1647922200000|2022-03-22 04:10:00|101.57|98.77|102.31|99.51|102.58|99.78|101.57|98.77|0
1647922500000|2022-03-22 04:15:00|102.35|99.55|101.77|98.97|102.39|99.59|101.77|98.97|0
1647922800000|2022-03-22 04:20:00|101.84|99.04|100.99|98.19|101.84|99.04|100.99|98.19|0
1647923100000|2022-03-22 04:25:00|101.07|98.27|101.22|98.42|101.22|98.42|100.99|98.19|0
1647923400000|2022-03-22 04:30:00|101.3|98.5|101.26|98.46|101.57|98.77|101.22|98.42|0
1647923700000|2022-03-22 04:35:00|101.3|98.5|100.98|98.18|101.37|98.57|100.94|98.14|0
1647924000000|2022-03-22 04:40:00|101.06|98.26|101.21|98.41|101.45|98.65|101.06|98.26|0
1647924300000|2022-03-22 04:45:00|101.25|98.45|100.67|97.87|101.29|98.49|100.67|97.87|0
1647924600000|2022-03-22 04:50:00|100.75|97.95|100.98|98.18|100.98|98.18|100.59|97.79|0
1647924900000|2022-03-22 04:55:00|101.13|98.33|101.29|98.49|101.44|98.64|101.13|98.33|0
1647925200000|2022-03-22 05:00:00|101.25|98.45|100.82|98.02|101.44|98.64|100.82|98.02|0
1647925500000|2022-03-22 05:05:00|100.9|98.1|100.24|97.44|100.9|98.1|100.13|97.33|0
1647925800000|2022-03-22 05:10:00|100.28|97.48|99.97|97.17|100.36|97.56|99.97|97.17|0
1647926100000|2022-03-22 05:15:00|100.01|97.21|100.2|97.4|100.2|97.4|99.82|97.02|0
1647926400000|2022-03-22 05:20:00|100.16|97.36|100.12|97.32|100.2|97.4|100.01|97.21|0
1647926700000|2022-03-22 05:25:00|100.2|97.4|100.66|97.86|100.66|97.86|100.2|97.4|0
1647927000000|2022-03-22 05:30:00|100.89|98.09|100.89|98.09|100.97|98.17|100.66|97.86|0
1647927300000|2022-03-22 05:35:00|100.96|98.16|101.81|99.01|101.89|99.09|100.81|98.01|0
1647927600000|2022-03-22 05:40:00|101.85|99.05|101.81|99.01|101.85|99.05|101.19|98.39|0
1647927900000|2022-03-22 05:45:00|101.73|98.93|101.58|98.78|101.89|99.09|101.35|98.55|0
1647928200000|2022-03-22 05:50:00|101.66|98.86|101.73|98.93|101.89|99.09|101.42|98.62|0
1647928500000|2022-03-22 05:55:00|101.69|98.89|101.57|98.77|101.89|99.09|101.42|98.62|0
1647928800000|2022-03-22 06:00:00|101.5|98.7|102.12|99.32|102.35|99.55|101.03|98.23|0
1647929100000|2022-03-22 06:05:00|102.08|99.28|102.07|99.27|102.15|99.35|101.8|99|0
1647929400000|2022-03-22 06:10:00|102.11|99.31|102.35|99.55|102.5|99.7|101.88|99.08|0
1647929700000|2022-03-22 06:15:00|102.27|99.47|102.73|99.93|103.28|100.48|102.27|99.47|0
1647930000000|2022-03-22 06:20:00|102.81|100.01|102.46|99.66|103.05|100.25|102.42|99.62|0
1647930300000|2022-03-22 06:25:00|102.42|99.62|102.11|99.31|102.5|99.7|101.95|99.15|0
1647930600000|2022-03-22 06:30:00|102.14|99.34|101.79|98.99|102.14|99.34|101.68|98.88|0
1647930900000|2022-03-22 06:35:00|101.87|99.07|102.73|99.93|102.81|100.01|101.87|99.07|0
1647931200000|2022-03-22 06:40:00|102.88|100.08|102.1|99.3|102.96|100.16|101.87|99.07|0
1647931500000|2022-03-22 06:45:00|102.06|99.26|102.02|99.22|102.1|99.3|101.63|98.83|0
1647931800000|2022-03-22 06:50:00|101.94|99.14|101.75|98.95|102.29|99.49|101.63|98.83|0
1647932100000|2022-03-22 06:55:00|101.79|98.99|101.71|98.91|102.13|99.33|101.63|98.83|0
1647932400000|2022-03-22 07:00:00|101.86|99.06|101.94|99.14|102.48|99.68|101.28|98.48|0
1647932700000|2022-03-22 07:05:00|101.97|99.57|102.2|99.8|102.52|100.12|101.77|99.37|0
1647933000000|2022-03-22 07:10:00|102.05|99.65|102.44|100.04|102.52|100.12|101.97|99.57|0
1647933300000|2022-03-22 07:15:00|102.51|100.11|103.14|100.74|103.3|100.9|102.44|100.04|0
1647933600000|2022-03-22 07:20:00|103.22|100.82|103.69|101.29|103.69|101.29|103.06|100.66|0
1647933900000|2022-03-22 07:25:00|103.73|101.33|103.84|101.44|104.24|101.84|103.1|100.7|0
1647934200000|2022-03-22 07:30:00|104|101.6|104.16|101.76|104.47|102.07|103.84|101.44|0
1647934500000|2022-03-22 07:35:00|104.12|101.72|104.38|101.98|105.08|102.68|103.68|101.28|0
1647934800000|2022-03-22 07:40:00|104.34|101.94|104.42|102.02|104.53|102.13|104.1|101.7|0
1647935100000|2022-03-22 07:45:00|104.45|102.05|105.13|102.73|105.29|102.89|104.34|101.94|0
1647935400000|2022-03-22 07:50:00|105.21|102.81|106.08|103.68|106.24|103.84|105.21|102.81|0
1647935700000|2022-03-22 07:55:00|106.12|103.72|106.08|103.68|106.2|103.8|105.68|103.28|0
1647936000000|2022-03-22 08:00:00|106.24|103.84|106.96|104.56|107.04|104.64|105.68|103.28|0
1647936300000|2022-03-22 08:05:00|106.88|104.48|106.83|104.43|107.28|104.88|106.63|104.23|0
1647936600000|2022-03-22 08:10:00|106.71|104.31|108.08|105.68|108.41|106.01|106.31|103.91|0
1647936900000|2022-03-22 08:15:00|108.04|105.64|106.3|103.9|108.28|105.88|105.28|102.88|0
1647937200000|2022-03-22 08:20:00|106.46|104.06|107.75|105.35|107.83|105.43|105.94|103.54|0
1647937500000|2022-03-22 08:25:00|107.63|105.23|107.91|105.51|108.07|105.67|107.26|104.86|0
1647937800000|2022-03-22 08:30:00|107.95|105.55|108.84|106.44|109.33|106.93|107.95|105.55|0
1647938100000|2022-03-22 08:35:00|108.88|106.48|109.46|107.06|110.22|107.82|107.77|105.37|0
1647938400000|2022-03-22 08:40:00|109.42|107.02|109.79|107.39|109.95|107.55|108.56|106.16|0
1647938700000|2022-03-22 08:45:00|109.71|107.31|108.64|106.24|109.71|107.31|108.64|106.24|0
1647939000000|2022-03-22 08:50:00|108.72|106.32|108.48|106.08|108.81|106.41|108.07|105.67|0
1647939300000|2022-03-22 08:55:00|108.4|106|108.72|106.32|108.96|106.56|108.35|105.95|0
1647939600000|2022-03-22 09:00:00|108.64|106.24|109.7|107.3|109.86|107.46|108.64|106.24|0
1647939900000|2022-03-22 09:05:00|109.78|107.38|109.98|107.58|110.44|108.04|109.45|107.05|0
1647940200000|2022-03-22 09:10:00|109.94|107.54|109.98|107.58|110.27|107.87|109.49|107.09|0
1647940500000|2022-03-22 09:15:00|110.11|107.71|110.02|107.62|110.52|108.12|109.78|107.38|0
1647940800000|2022-03-22 09:20:00|109.94|107.54|108.67|106.27|110.02|107.62|108.67|106.27|0
1647941100000|2022-03-22 09:25:00|108.63|106.23|108.02|105.62|108.95|106.55|107.98|105.58|0
1647941400000|2022-03-22 09:30:00|107.98|105.58|108.38|105.98|108.54|106.14|107.73|105.33|0
1647941700000|2022-03-22 09:35:00|108.46|106.06|108.38|105.98|108.63|106.23|108.22|105.82|0
1647942000000|2022-03-22 09:40:00|108.3|105.9|108.62|106.22|108.79|106.39|108.13|105.73|0
1647942300000|2022-03-22 09:45:00|108.58|106.18|108.21|105.81|108.82|106.42|108.13|105.73|0
1647942600000|2022-03-22 09:50:00|108.29|105.89|108.54|106.14|108.62|106.22|108.13|105.73|0
1647942900000|2022-03-22 09:55:00|108.49|106.09|108.86|106.46|108.86|106.46|108.37|105.97|0
1647943200000|2022-03-22 10:00:00|108.78|106.38|108.08|105.68|108.82|106.42|107.64|105.24|0
1647943500000|2022-03-22 10:05:00|108.04|105.64|107.72|105.32|108.04|105.64|107.64|105.24|0
1647943800000|2022-03-22 10:10:00|107.8|105.4|107.76|105.36|108.12|105.72|107.35|104.95|0
1647944100000|2022-03-22 10:15:00|107.8|105.4|108.32|105.92|108.45|106.05|107.39|104.99|0
1647944400000|2022-03-22 10:20:00|108.28|105.88|108.48|106.08|108.61|106.21|108.28|105.88|0
1647944700000|2022-03-22 10:25:00|108.44|106.04|108.52|106.12|108.85|106.45|108.2|105.8|0
1647945000000|2022-03-22 10:30:00|108.6|106.2|109.83|107.43|110.08|107.68|108.44|106.04|0
1647945300000|2022-03-22 10:35:00|109.91|107.51|109.5|107.1|110.16|107.76|109.46|107.06|0
1647945600000|2022-03-22 10:40:00|109.46|107.06|109.17|106.77|109.46|107.06|109.09|106.69|0
1647945900000|2022-03-22 10:45:00|109.09|106.69|109.09|106.69|109.58|107.18|109.09|106.69|0
1647946200000|2022-03-22 10:50:00|109.17|106.77|108.92|106.52|109.17|106.77|108.76|106.36|0
1647946500000|2022-03-22 10:55:00|109|106.6|109.25|106.85|109.49|107.09|109|106.6|0
1647946800000|2022-03-22 11:00:00|109.08|106.68|108.18|105.78|109.49|107.09|108.18|105.78|0
1647947100000|2022-03-22 11:05:00|108.35|105.95|108.1|105.7|108.35|105.95|107.62|105.22|0
1647947400000|2022-03-22 11:10:00|108.18|105.78|108.02|105.62|108.26|105.86|107.86|105.46|0
1647947700000|2022-03-22 11:15:00|108.1|105.7|107.77|105.37|108.26|105.86|107.45|105.05|0
1647948000000|2022-03-22 11:20:00|107.69|105.29|107.77|105.37|108.02|105.62|107.69|105.29|0
1647948300000|2022-03-22 11:25:00|107.69|105.29|108.66|106.26|108.75|106.35|107.69|105.29|0
1647948600000|2022-03-22 11:30:00|108.75|106.35|108.66|106.26|109.32|106.92|108.66|106.26|0
1647948900000|2022-03-22 11:35:00|108.58|106.18|108.25|105.85|108.58|106.18|108.01|105.61|0
1647949200000|2022-03-22 11:40:00|108.17|105.77|108.25|105.85|108.66|106.26|108.09|105.69|0
1647949500000|2022-03-22 11:45:00|108.17|105.77|107.76|105.36|108.25|105.85|107.72|105.32|0
1647949800000|2022-03-22 11:50:00|107.68|105.28|107.84|105.44|107.92|105.52|107.52|105.12|0
1647950100000|2022-03-22 11:55:00|107.8|105.4|107.68|105.28|107.92|105.52|107.35|104.95|0
1647950400000|2022-03-22 12:00:00|107.63|105.23|107.51|105.11|107.76|105.36|107.43|105.03|0
1647950700000|2022-03-22 12:05:00|107.47|105.07|107.27|104.87|107.67|105.27|107.11|104.71|0
1647951000000|2022-03-22 12:10:00|107.31|104.91|106.86|104.46|107.51|105.11|106.86|104.46|0
1647951300000|2022-03-22 12:15:00|106.94|104.54|106.78|104.38|107.27|104.87|106.38|103.98|0
1647951600000|2022-03-22 12:20:00|106.7|104.3|106.86|104.46|107.43|105.03|106.7|104.3|0
1647951900000|2022-03-22 12:25:00|106.78|104.38|106.94|104.54|107.02|104.62|106.06|103.66|0
1647952200000|2022-03-22 12:30:00|106.86|104.46|107.1|104.7|107.1|104.7|106.29|103.89|0
1647952500000|2022-03-22 12:35:00|107.18|104.78|107.26|104.86|107.26|104.86|106.29|103.89|0
1647952800000|2022-03-22 12:40:00|107.18|104.78|107.42|105.02|107.46|105.06|107.1|104.7|0
1647953100000|2022-03-22 12:45:00|107.5|105.1|108.31|105.91|108.31|105.91|107.42|105.02|0
1647953400000|2022-03-22 12:50:00|108.23|105.83|108.22|105.82|108.31|105.91|107.9|105.5|0
1647953700000|2022-03-22 12:55:00|108.26|105.86|108.87|106.47|109|106.6|108.22|105.82|0
1647954000000|2022-03-22 13:00:00|108.96|106.56|109.44|107.04|109.53|107.13|108.96|106.56|0
1647954300000|2022-03-22 13:05:00|109.2|106.8|108.05|105.65|109.28|106.88|107.67|105.27|0
1647954600000|2022-03-22 13:10:00|107.97|105.57|107.89|105.49|108.14|105.74|107.48|105.08|0
1647954900000|2022-03-22 13:15:00|107.81|105.41|107.64|105.24|107.89|105.49|107.32|104.92|0
1647955200000|2022-03-22 13:20:00|107.73|105.33|108.13|105.73|108.21|105.81|107.4|105|0
1647955500000|2022-03-22 13:25:00|108.21|105.81|108.21|105.81|108.62|106.22|107.72|105.32|0
1647955800000|2022-03-22 13:30:00|108.62|106.22|109.27|106.87|110.34|107.94|108.37|105.97|0
1647956100000|2022-03-22 13:35:00|109.35|106.95|113.08|110.68|113.25|110.85|109.11|106.71|0
1647956400000|2022-03-22 13:40:00|113|110.6|113.04|110.64|113.5|111.1|111.75|109.35|0
1647956700000|2022-03-22 13:45:00|113.08|110.68|112.91|110.51|113.16|110.76|110.83|108.43|0
1647957000000|2022-03-22 13:50:00|113.08|110.68|112.66|110.26|113.16|110.76|110.79|108.39|0
1647957300000|2022-03-22 13:55:00|112.74|110.34|112.57|110.17|113.41|111.01|112.07|109.67|0
1647957600000|2022-03-22 14:00:00|113.33|110.93|118.72|116.32|118.72|116.32|113.16|110.76|0
1647957900000|2022-03-22 14:05:00|118.76|116.36|118.89|116.49|118.97|116.57|117.77|115.37|0
1647958200000|2022-03-22 14:10:00|118.97|116.57|118.63|116.23|119.49|117.09|118.28|115.88|0
1647958500000|2022-03-22 14:15:00|118.58|116.18|119.66|117.26|119.66|117.26|117.51|115.11|0
1647958800000|2022-03-22 14:20:00|119.74|117.34|120|117.6|120.61|118.21|119.23|116.83|0
1647959100000|2022-03-22 14:25:00|120.09|117.69|119.96|117.56|121.13|118.73|119.45|117.05|0
1647959400000|2022-03-22 14:30:00|120.05|117.65|119.47|117.07|121.01|118.61|118.34|115.94|0
1647959700000|2022-03-22 14:35:00|119.29|116.89|119.07|116.67|120.25|117.85|118.86|116.46|0
1647960000000|2022-03-22 14:40:00|119.12|116.72|118.85|116.45|120.42|118.02|118.42|116.02|0
1647960300000|2022-03-22 14:45:00|118.77|116.37|119.63|117.23|119.89|117.49|118.51|116.11|0
1647960600000|2022-03-22 14:50:00|119.81|117.41|119.63|117.23|119.81|117.41|119.02|116.62|0
1647960900000|2022-03-22 14:55:00|119.72|117.32|118.41|116.01|119.89|117.49|118.07|115.67|0
1647961200000|2022-03-22 15:00:00|118.5|116.1|118.15|115.75|118.76|116.36|116.52|114.12|0
1647961500000|2022-03-22 15:05:00|118.07|115.67|119.02|116.62|119.19|116.79|117.46|115.06|0
1647961800000|2022-03-22 15:10:00|119.19|116.79|119.54|117.14|119.97|117.57|118.58|116.18|0
1647962100000|2022-03-22 15:15:00|119.62|117.22|120.67|118.27|120.67|118.27|119.45|117.05|0
1647962400000|2022-03-22 15:20:00|120.49|118.09|121.55|119.15|121.55|119.15|119.88|117.48|0
1647962700000|2022-03-22 15:25:00|121.19|118.79|122.31|119.91|122.31|119.91|120.14|117.74|0
1647963000000|2022-03-22 15:30:00|122.36|119.96|120.73|118.33|122.36|119.96|120.21|117.81|0
1647963300000|2022-03-22 15:35:00|120.82|118.42|121.43|119.03|121.69|119.29|119.86|117.46|0
1647963600000|2022-03-22 15:40:00|121.52|119.12|119.9|117.5|121.78|119.38|119|116.6|0
1647963900000|2022-03-22 15:45:00|119.81|117.41|121.2|118.8|121.2|118.8|119.38|116.98|0
1647964200000|2022-03-22 15:50:00|121.29|118.89|121.02|118.62|121.38|118.98|120.33|117.93|0
1647964500000|2022-03-22 15:55:00|121.11|118.71|120.15|117.75|121.37|118.97|120.15|117.75|0
1647964800000|2022-03-22 16:00:00|120.33|117.93|119.89|117.49|120.67|118.27|119.28|116.88|0
1647965100000|2022-03-22 16:05:00|119.8|117.4|120.84|118.44|121.67|119.27|119.8|117.4|0
1647965400000|2022-03-22 16:10:00|120.76|118.36|120.49|118.09|121.37|118.97|119.97|117.57|0
1647965700000|2022-03-22 16:15:00|120.41|118.01|120.06|117.66|120.75|118.35|119.28|116.88|0
1647966000000|2022-03-22 16:20:00|119.97|117.57|118.67|116.27|120.14|117.74|117.51|115.11|0
1647966300000|2022-03-22 16:25:00|118.59|116.19|117.21|114.81|118.76|116.36|116.61|114.21|0
1647966600000|2022-03-22 16:30:00|117.04|114.64|117.42|115.02|117.42|115.02|116.1|113.7|0
1647966900000|2022-03-22 16:35:00|117.55|115.15|117.98|115.58|118.41|116.01|117.42|115.02|0
1647967200000|2022-03-22 16:40:00|117.89|115.49|117.55|115.15|118.67|116.27|116.69|114.29|0
1647967500000|2022-03-22 16:45:00|117.46|115.06|118.58|116.18|118.58|116.18|116.95|114.55|0
1647967800000|2022-03-22 16:50:00|118.66|116.26|120.31|117.91|120.31|117.91|118.66|116.26|0
1647968100000|2022-03-22 16:55:00|120.22|117.82|120.31|117.91|120.57|118.17|119.7|117.3|0
1647968400000|2022-03-22 17:00:00|120.22|117.82|121.36|118.96|121.44|119.04|119.61|117.21|0
1647968700000|2022-03-22 17:05:00|121.4|119|121|118.6|121.97|119.57|121|118.6|0
1647969000000|2022-03-22 17:10:00|120.92|118.52|121.61|119.21|121.61|119.21|120.39|117.99|0
1647969300000|2022-03-22 17:15:00|121.53|119.13|120.65|118.25|122.23|119.83|120.3|117.9|0
1647969600000|2022-03-22 17:20:00|120.56|118.16|119.26|116.86|120.56|118.16|118.82|116.42|0
1647969900000|2022-03-22 17:25:00|119.34|116.94|120.12|117.72|120.3|117.9|119.26|116.86|0
1647970200000|2022-03-22 17:30:00|120.3|117.9|121.52|119.12|121.61|119.21|120.3|117.9|0
1647970500000|2022-03-22 17:35:00|121.61|119.21|121.43|119.03|121.78|119.38|120.64|118.24|0
1647970800000|2022-03-22 17:40:00|121.34|118.94|121.16|118.76|121.34|118.94|120.12|117.72|0
1647971100000|2022-03-22 17:45:00|121.25|118.85|120.81|118.41|121.25|118.85|120.12|117.72|0
1647971400000|2022-03-22 17:50:00|120.9|118.5|121.82|119.42|121.95|119.55|120.81|118.41|0
1647971700000|2022-03-22 17:55:00|121.69|119.29|122.04|119.64|122.3|119.9|121.34|118.94|0
1647972000000|2022-03-22 18:00:00|122.12|119.72|120.72|118.32|122.3|119.9|120.2|117.8|0
1647972300000|2022-03-22 18:05:00|120.67|118.27|120.54|118.14|120.98|118.58|120.02|117.62|0
1647972600000|2022-03-22 18:10:00|120.58|118.18|120.67|118.27|121.42|119.02|120.19|117.79|0
1647972900000|2022-03-22 18:15:00|120.63|118.23|121.59|119.19|121.94|119.54|120.19|117.79|0
1647973200000|2022-03-22 18:20:00|121.68|119.28|119.67|117.27|121.68|119.28|119.49|117.09|0
1647973500000|2022-03-22 18:25:00|119.49|117.09|118.8|116.4|119.67|117.27|117.42|115.02|0
1647973800000|2022-03-22 18:30:00|118.88|116.48|120.01|117.61|120.1|117.7|117.42|115.02|0
1647974100000|2022-03-22 18:35:00|119.92|117.52|119.66|117.26|120.1|117.7|119.23|116.83|0
1647974400000|2022-03-22 18:40:00|119.57|117.17|119.27|116.87|119.66|117.26|118.71|116.31|0
1647974700000|2022-03-22 18:45:00|119.31|116.91|118.7|116.3|119.79|117.39|118.27|115.87|0
1647975000000|2022-03-22 18:50:00|118.79|116.39|119.92|117.52|120.26|117.86|118.45|116.05|0
1647975300000|2022-03-22 18:55:00|120|117.6|120.35|117.95|121.22|118.82|119.96|117.56|0
1647975600000|2022-03-22 19:00:00|120.17|117.77|121.57|119.17|121.66|119.26|120.09|117.69|0
1647975900000|2022-03-22 19:05:00|121.66|119.26|121.75|119.35|121.83|119.43|120.78|118.38|0
1647976200000|2022-03-22 19:10:00|121.66|119.26|121.83|119.43|122.01|119.61|120.43|118.03|0
1647976500000|2022-03-22 19:15:00|122.1|119.7|121.65|119.25|123.15|120.75|121.61|119.21|0
1647976800000|2022-03-22 19:20:00|121.83|119.43|121.17|118.77|122.27|119.87|119.64|117.24|0
1647977100000|2022-03-22 19:25:00|121.21|118.81|120.42|118.02|121.74|119.34|120.42|118.02|0
1647977400000|2022-03-22 19:30:00|120.25|117.85|121.38|118.98|121.65|119.25|119.9|117.5|0
1647977700000|2022-03-22 19:35:00|121.21|118.81|122.09|119.69|122.62|120.22|121.12|118.72|0
1647978000000|2022-03-22 19:40:00|121.91|119.51|123.05|120.65|123.5|121.1|121.29|118.89|0
1647978300000|2022-03-22 19:45:00|123.32|120.92|125.01|122.61|125.28|122.88|122.79|120.39|0
1647978600000|2022-03-22 19:50:00|124.65|122.25|120.94|118.54|125.73|123.33|120.94|118.54|0
1647978900000|2022-03-22 19:55:00|121.11|118.71|122.69|120.29|122.78|120.38|119.89|117.49|0
1647979200000|2022-03-22 20:00:00|122.52|120.12|123.13|120.73|123.31|120.91|122.21|119.81|0
1647979500000|2022-03-22 20:05:00|122.96|120.56|122.6|120.2|122.96|120.56|122.34|119.94|0
1647979800000|2022-03-22 20:10:00|122.43|120.03|122.25|119.85|122.6|120.2|122.25|119.85|0
1647980100000|2022-03-22 20:15:00|122.54|119.74|122.27|119.47|122.54|119.74|122.27|119.47|0
1647980400000|2022-03-22 20:20:00|122.36|119.56|122.62|119.82|122.89|120.09|122.36|119.56|0
1647980700000|2022-03-22 20:25:00|122.71|119.91|122.62|119.82|122.8|120|122.62|119.82|0
1647981000000|2022-03-22 20:30:00|122.66|119.86|122.79|119.99|122.79|119.99|122.62|119.82|0
1647981300000|2022-03-22 20:35:00|122.88|120.08|122.79|119.99|122.88|120.08|122.61|119.81|0
1647981600000|2022-03-22 20:40:00|122.88|120.08|123.05|120.25|123.05|120.25|122.79|119.99|0
1647981900000|2022-03-22 20:45:00|123.14|120.34|122.79|119.99|123.14|120.34|122.79|119.99|0
1647982200000|2022-03-22 20:50:00|122.87|120.07|123.05|120.25|123.05|120.25|122.79|119.99|0
1647982500000|2022-03-22 20:55:00|122.96|120.16|122.78|119.98|123.14|120.34|122.78|119.98|0
1647982800000|2022-03-22 21:00:00|122.75|119.95|122.55|119.75|122.81|120.01|122.55|119.75|0
1647983100000|2022-03-22 21:05:00|122.56|119.76|122.47|119.67|122.56|119.76|122.42|119.62|0
1647983400000|2022-03-22 21:10:00|122.46|119.66|122.46|119.66|122.47|119.67|122.38|119.58|0
1647983700000|2022-03-22 21:15:00|122.35|119.55|122.35|119.55|122.46|119.66|122.34|119.54|0
1647984000000|2022-03-22 21:20:00|122.39|119.59|122.12|119.32|122.39|119.59|122.12|119.32|0
1647984300000|2022-03-22 21:25:00|122.29|119.49|122.59|119.79|122.59|119.79|122.18|119.38|0
1647984600000|2022-03-22 21:30:00|122.68|119.88|122.35|119.55|122.68|119.88|122.35|119.55|0
1647984900000|2022-03-22 21:35:00|122.34|119.54|122.28|119.48|122.37|119.57|122.28|119.48|0
1647985200000|2022-03-22 21:40:00|122.29|119.49|122.29|119.49|122.29|119.49|122.23|119.43|0
1647985500000|2022-03-22 21:45:00|122.32|119.52|122.31|119.51|122.38|119.58|122.28|119.48|0
1647985800000|2022-03-22 21:50:00|122.38|119.58|122.42|119.62|122.48|119.68|122.25|119.45|0
1647986100000|2022-03-22 21:55:00|122.4|119.6|122.32|119.52|122.43|119.63|122.27|119.47|0
1647986400000|2022-03-22 22:00:00|122.27|119.47|121.83|119.03|122.32|119.52|120.91|118.11|0
1647986700000|2022-03-22 22:05:00|121.79|118.99|120.65|117.85|121.88|119.08|120.56|117.76|0
1647987000000|2022-03-22 22:10:00|120.69|117.89|121.3|118.5|121.43|118.63|120.56|117.76|0
1647987300000|2022-03-22 22:15:00|121.35|118.55|122.09|119.29|122.22|119.42|121.35|118.55|0
1647987600000|2022-03-22 22:20:00|122.13|119.33|122.97|120.17|123.1|120.3|122.13|119.33|0
1647987900000|2022-03-22 22:25:00|123.01|120.21|123.01|120.21|123.19|120.39|122.57|119.77|0
1647988200000|2022-03-22 22:30:00|122.92|120.12|122.66|119.86|123.28|120.48|122.66|119.86|0
1647988500000|2022-03-22 22:35:00|122.75|119.95|123.45|120.65|123.45|120.65|122.74|119.94|0
1647988800000|2022-03-22 22:40:00|123.4|120.6|124.96|122.16|124.96|122.16|123.4|120.6|0
1647989100000|2022-03-22 22:45:00|124.87|122.07|124.25|121.45|125.14|122.34|124.16|121.36|0
1647989400000|2022-03-22 22:50:00|124.16|121.36|124.24|121.44|124.78|121.98|123.98|121.18|0
1647989700000|2022-03-22 22:55:00|124.33|121.53|123.98|121.18|124.42|121.62|123.89|121.09|0
1647990000000|2022-03-22 23:00:00|124.02|121.22|124.33|121.53|124.33|121.53|123.97|121.17|0
1647990300000|2022-03-22 23:05:00|124.24|121.44|124.33|121.53|124.51|121.71|123.88|121.08|0
1647990600000|2022-03-22 23:10:00|124.37|121.57|123.97|121.17|124.46|121.66|123.88|121.08|0
1647990900000|2022-03-22 23:15:00|124.24|121.44|123.7|120.9|124.24|121.44|123.61|120.81|0
1647991200000|2022-03-22 23:20:00|123.65|120.85|123.43|120.63|123.79|120.99|123.35|120.55|0
1647991500000|2022-03-22 23:25:00|123.39|120.59|123.43|120.63|123.88|121.08|123.39|120.59|0
1647991800000|2022-03-22 23:30:00|123.52|120.72|123.52|120.72|123.61|120.81|123.43|120.63|0
1647992100000|2022-03-22 23:35:00|123.65|120.85|123.52|120.72|123.69|120.89|123.52|120.72|0
1647992400000|2022-03-22 23:40:00|123.47|120.67|123.51|120.71|123.6|120.8|123.34|120.54|0
1647992700000|2022-03-22 23:45:00|123.42|120.62|123.73|120.93|123.78|120.98|123.25|120.45|0
1647993000000|2022-03-22 23:50:00|123.78|120.98|123.95|121.15|124.31|121.51|123.78|120.98|0
1647993300000|2022-03-22 23:55:00|124.04|121.24|124.22|121.42|124.44|121.64|123.91|121.11|0
1647993600000|2022-03-23 00:00:00|124.13|121.33|123.86|121.06|125.2|122.4|123.68|120.88|0
1647993900000|2022-03-23 00:05:00|123.95|121.15|123.42|120.62|124.04|121.24|123.06|120.26|0
1647994200000|2022-03-23 00:10:00|123.5|120.7|122.92|120.12|123.5|120.7|122.62|119.82|0
1647994500000|2022-03-23 00:15:00|122.97|120.17|122.79|119.99|123.06|120.26|122.62|119.82|0
1647994800000|2022-03-23 00:20:00|122.88|120.08|122.53|119.73|122.88|120.08|122.39|119.59|0
1647995100000|2022-03-23 00:25:00|122.48|119.68|122.74|119.94|123.14|120.34|122.48|119.68|0
1647995400000|2022-03-23 00:30:00|122.88|120.08|122.17|119.37|122.88|120.08|122.08|119.28|0
1647995700000|2022-03-23 00:35:00|122.08|119.28|121.9|119.1|122.52|119.72|121.82|119.02|0
1647996000000|2022-03-23 00:40:00|121.95|119.15|122.12|119.32|122.43|119.63|121.9|119.1|0
1647996300000|2022-03-23 00:45:00|122.17|119.37|122.43|119.63|122.6|119.8|122.12|119.32|0
1647996600000|2022-03-23 00:50:00|122.6|119.8|122.16|119.36|122.69|119.89|122.12|119.32|0
1647996900000|2022-03-23 00:55:00|122.12|119.32|121.98|119.18|122.51|119.71|121.85|119.05|0
1647997200000|2022-03-23 01:00:00|122.07|119.27|121.98|119.18|122.6|119.8|121.76|118.96|0
1647997500000|2022-03-23 01:05:00|122.07|119.27|122.16|119.36|122.16|119.36|121.8|119|0
1647997800000|2022-03-23 01:10:00|122.24|119.44|122.33|119.53|122.77|119.97|122.11|119.31|0
1647998100000|2022-03-23 01:15:00|122.28|119.48|122.68|119.88|122.77|119.97|121.89|119.09|0
1647998400000|2022-03-23 01:20:00|122.77|119.97|122.68|119.88|123.21|120.41|122.59|119.79|0
1647998700000|2022-03-23 01:25:00|122.63|119.83|122.85|120.05|122.98|120.18|122.33|119.53|0
1647999000000|2022-03-23 01:30:00|123.03|120.23|122.85|120.05|123.03|120.23|121.88|119.08|0
1647999300000|2022-03-23 01:35:00|122.76|119.96|122.32|119.52|122.94|120.14|122.14|119.34|0
1647999600000|2022-03-23 01:40:00|122.36|119.56|122.67|119.87|122.71|119.91|122.32|119.52|0
1647999900000|2022-03-23 01:45:00|122.71|119.91|122.23|119.43|122.76|119.96|121.96|119.16|0
1648000200000|2022-03-23 01:50:00|122.27|119.47|123.02|120.22|123.2|120.4|122.27|119.47|0
1648000500000|2022-03-23 01:55:00|122.97|120.17|123.73|120.93|123.73|120.93|122.97|120.17|0
1648000800000|2022-03-23 02:00:00|123.64|120.84|123.59|120.79|123.99|121.19|123.19|120.39|0
1648001100000|2022-03-23 02:05:00|123.64|120.84|123.01|120.21|123.81|121.01|123.01|120.21|0
1648001400000|2022-03-23 02:10:00|122.88|120.08|122.48|119.68|122.93|120.13|122.39|119.59|0
1648001700000|2022-03-23 02:15:00|122.44|119.64|123.54|120.74|123.54|120.74|122.44|119.64|0
1648002000000|2022-03-23 02:20:00|123.63|120.83|123.72|120.92|123.81|121.01|123.63|120.83|0
1648002300000|2022-03-23 02:25:00|123.76|120.96|123.45|120.65|124.25|121.45|123.36|120.56|0
1648002600000|2022-03-23 02:30:00|123.36|120.56|124.11|121.31|124.34|121.54|123.27|120.47|0
1648002900000|2022-03-23 02:35:00|124.02|121.22|124.2|121.4|124.33|121.53|123.89|121.09|0
1648003200000|2022-03-23 02:40:00|124.15|121.35|124.73|121.93|124.96|122.16|124.07|121.27|0
1648003500000|2022-03-23 02:45:00|124.82|122.02|125.22|122.42|125.4|122.6|124.78|121.98|0
1648003800000|2022-03-23 02:50:00|125.13|122.33|125.17|122.37|125.58|122.78|125.13|122.33|0
1648004100000|2022-03-23 02:55:00|125.13|122.33|124.99|122.19|125.58|122.78|124.86|122.06|0
1648004400000|2022-03-23 03:00:00|125.13|122.33|125.17|122.37|125.4|122.6|125.04|122.24|0
1648004700000|2022-03-23 03:05:00|125.22|122.42|124.32|121.52|125.26|122.46|124.23|121.43|0
1648005000000|2022-03-23 03:10:00|124.23|121.43|124.45|121.65|124.5|121.7|123.96|121.16|0
1648005300000|2022-03-23 03:15:00|124.41|121.61|124.5|121.7|124.5|121.7|124.23|121.43|0
1648005600000|2022-03-23 03:20:00|124.45|121.65|124.18|121.38|124.45|121.65|123.87|121.07|0
1648005900000|2022-03-23 03:25:00|124.14|121.34|123.82|121.02|124.4|121.6|123.6|120.8|0
1648006200000|2022-03-23 03:30:00|123.91|121.11|123.87|121.07|124.05|121.25|123.73|120.93|0
1648006500000|2022-03-23 03:35:00|123.82|121.02|124.04|121.24|124.22|121.42|123.78|120.98|0
1648006800000|2022-03-23 03:40:00|124|121.2|123.6|120.8|124.04|121.24|123.42|120.62|0
1648007100000|2022-03-23 03:45:00|123.68|120.88|124.08|121.28|124.22|121.42|123.6|120.8|0
1648007400000|2022-03-23 03:50:00|124.13|121.33|123.95|121.15|124.39|121.59|123.86|121.06|0
1648007700000|2022-03-23 03:55:00|124.04|121.24|123.68|120.88|124.48|121.68|123.5|120.7|0
1648008000000|2022-03-23 04:00:00|123.63|120.83|123.77|120.97|123.81|121.01|123.32|120.52|0
1648008300000|2022-03-23 04:05:00|123.85|121.05|123.81|121.01|123.99|121.19|123.68|120.88|0
1648008600000|2022-03-23 04:10:00|123.76|120.96|123.76|120.96|123.94|121.14|123.72|120.92|0
1648008900000|2022-03-23 04:15:00|123.8|121|123.62|120.82|123.94|121.14|123.62|120.82|0
1648009200000|2022-03-23 04:20:00|123.58|120.78|123.76|120.96|123.85|121.05|123.49|120.69|0
1648009500000|2022-03-23 04:25:00|123.71|120.91|123.93|121.13|123.93|121.13|123.58|120.78|0
1648009800000|2022-03-23 04:30:00|124.02|121.22|124.06|121.26|124.29|121.49|123.84|121.04|0
1648010100000|2022-03-23 04:35:00|124.02|121.22|124.11|121.31|124.2|121.4|123.97|121.17|0
1648010400000|2022-03-23 04:40:00|124.06|121.26|124.02|121.22|124.06|121.26|123.93|121.13|0
1648010700000|2022-03-23 04:45:00|124.06|121.26|124.28|121.48|124.37|121.57|123.97|121.17|0
1648011000000|2022-03-23 04:50:00|124.23|121.43|124.37|121.57|124.37|121.57|124.19|121.39|0
1648011300000|2022-03-23 04:55:00|124.46|121.66|124.72|121.92|124.9|122.1|124.46|121.66|0
1648011600000|2022-03-23 05:00:00|124.77|121.97|124.45|121.65|125.17|122.37|124.45|121.65|0
1648011900000|2022-03-23 05:05:00|124.41|121.61|124.05|121.25|124.45|121.65|123.65|120.85|0
1648012200000|2022-03-23 05:10:00|124.01|121.21|124.27|121.47|124.45|121.65|123.92|121.12|0
1648012500000|2022-03-23 05:15:00|124.31|121.51|124.72|121.92|125.07|122.27|124.27|121.47|0
1648012800000|2022-03-23 05:20:00|124.63|121.83|124.89|122.09|124.94|122.14|124.54|121.74|0
1648013100000|2022-03-23 05:25:00|124.93|122.13|124.62|121.82|124.98|122.18|124.53|121.73|0
1648013400000|2022-03-23 05:30:00|124.71|121.91|124.8|122|124.89|122.09|124.62|121.82|0
1648013700000|2022-03-23 05:35:00|124.84|122.04|125.06|122.26|125.15|122.35|124.8|122|0
1648014000000|2022-03-23 05:40:00|125.02|122.22|125.15|122.35|125.24|122.44|124.93|122.13|0
1648014300000|2022-03-23 05:45:00|125.19|122.39|124.97|122.17|125.42|122.62|124.97|122.17|0
1648014600000|2022-03-23 05:50:00|124.88|122.08|124.97|122.17|125.06|122.26|124.88|122.08|0
1648014900000|2022-03-23 05:55:00|124.88|122.08|125.15|122.35|125.15|122.35|124.88|122.08|0
1648015200000|2022-03-23 06:00:00|125.24|122.44|124.52|121.72|125.24|122.44|124.52|121.72|0
1648015500000|2022-03-23 06:05:00|124.43|121.63|124.78|121.98|124.79|121.99|124.43|121.63|0
1648015800000|2022-03-23 06:10:00|124.74|121.94|124.96|122.16|124.96|122.16|124.61|121.81|0
1648016100000|2022-03-23 06:15:00|125.05|122.25|125.23|122.43|125.23|122.43|125.05|122.25|0
1648016400000|2022-03-23 06:20:00|125.32|122.52|124.96|122.16|125.32|122.52|124.78|121.98|0
1648016700000|2022-03-23 06:25:00|124.87|122.07|124.33|121.53|124.96|122.16|124.33|121.53|0
1648017000000|2022-03-23 06:30:00|124.28|121.48|124.06|121.26|124.28|121.48|123.71|120.91|0
1648017300000|2022-03-23 06:35:00|124.15|121.35|124.42|121.62|124.42|121.62|123.79|120.99|0
1648017600000|2022-03-23 06:40:00|124.46|121.66|124.55|121.75|124.59|121.79|124.32|121.52|0
1648017900000|2022-03-23 06:45:00|124.5|121.7|123.97|121.17|124.77|121.97|123.88|121.08|0
1648018200000|2022-03-23 06:50:00|124.01|121.21|123.88|121.08|124.06|121.26|123.61|120.81|0
1648018500000|2022-03-23 06:55:00|123.83|121.03|124.18|121.38|124.32|121.52|123.79|120.99|0
1648018800000|2022-03-23 07:00:00|124.23|121.43|123.69|120.89|124.32|121.52|123.34|120.54|0
1648019100000|2022-03-23 07:05:00|123.49|121.09|123.09|120.69|123.49|121.09|122.7|120.3|0
1648019400000|2022-03-23 07:10:00|123.14|120.74|122.6|120.2|123.14|120.74|122.52|120.12|0
1648019700000|2022-03-23 07:15:00|122.52|120.12|123.91|121.51|123.91|121.51|122.51|120.11|0
1648020000000|2022-03-23 07:20:00|123.77|121.37|123.9|121.5|124.17|121.77|123.73|121.33|0
1648020300000|2022-03-23 07:25:00|123.95|121.55|124.3|121.9|124.35|121.95|123.95|121.55|0
1648020600000|2022-03-23 07:30:00|124.26|121.86|123.55|121.15|124.26|121.86|123.55|121.15|0
1648020900000|2022-03-23 07:35:00|123.28|120.88|123.72|121.32|123.72|121.32|122.84|120.44|0
1648021200000|2022-03-23 07:40:00|123.63|121.23|123.5|121.1|123.81|121.41|123.46|121.06|0
1648021500000|2022-03-23 07:45:00|123.54|121.14|123.63|121.23|123.67|121.27|123.32|120.92|0
1648021800000|2022-03-23 07:50:00|123.72|121.32|123.63|121.23|123.8|121.4|123.36|120.96|0
1648022100000|2022-03-23 07:55:00|123.54|121.14|123.36|120.96|123.71|121.31|123.27|120.87|0
1648022400000|2022-03-23 08:00:00|123.45|121.05|122.34|119.94|123.8|121.4|122.04|119.64|0
1648022700000|2022-03-23 08:05:00|122.21|119.81|122.3|119.9|122.91|120.51|121.68|119.28|0
1648023000000|2022-03-23 08:10:00|122.25|119.85|121.99|119.59|123.09|120.69|121.86|119.46|0
1648023300000|2022-03-23 08:15:00|122.03|119.63|121.07|118.67|122.65|120.25|120.72|118.32|0
1648023600000|2022-03-23 08:20:00|121.02|118.62|120.19|117.79|121.07|118.67|120.02|117.62|0
1648023900000|2022-03-23 08:25:00|120.28|117.88|120.28|117.88|120.72|118.32|120.02|117.62|0
1648024200000|2022-03-23 08:30:00|120.37|117.97|120.36|117.96|120.63|118.23|120.1|117.7|0
1648024500000|2022-03-23 08:35:00|120.32|117.92|120.97|118.57|121.01|118.61|120.28|117.88|0
1648024800000|2022-03-23 08:40:00|120.88|118.48|121.23|118.83|121.36|118.96|120.8|118.4|0
1648025100000|2022-03-23 08:45:00|121.14|118.74|121.67|119.27|121.76|119.36|120.88|118.48|0
1648025400000|2022-03-23 08:50:00|121.75|119.35|121.93|119.53|122.19|119.79|121.49|119.09|0
1648025700000|2022-03-23 08:55:00|121.84|119.44|121.49|119.09|122.02|119.62|121.4|119|0
1648026000000|2022-03-23 09:00:00|121.58|119.18|122.01|119.61|122.01|119.61|121.22|118.82|0
1648026300000|2022-03-23 09:05:00|121.92|119.52|121.48|119.08|122.01|119.61|121.31|118.91|0
1648026600000|2022-03-23 09:10:00|121.4|119|121.22|118.82|121.66|119.26|121.22|118.82|0
1648026900000|2022-03-23 09:15:00|121.17|118.77|121.66|119.26|121.74|119.34|120.87|118.47|0
1648027200000|2022-03-23 09:20:00|121.57|119.17|120.87|118.47|122.01|119.61|120.82|118.42|0
1648027500000|2022-03-23 09:25:00|120.95|118.55|120.43|118.03|121.22|118.82|120.43|118.03|0
1648027800000|2022-03-23 09:30:00|120.17|117.77|119.86|117.46|120.17|117.77|119.3|116.9|0
1648028100000|2022-03-23 09:35:00|119.82|117.42|119.21|116.81|119.82|117.42|118.52|116.12|0
1648028400000|2022-03-23 09:40:00|119.3|116.9|118.52|116.12|119.3|116.9|118.43|116.03|0
1648028700000|2022-03-23 09:45:00|118.43|116.03|117.74|115.34|118.52|116.12|117.74|115.34|0
1648029000000|2022-03-23 09:50:00|117.66|115.26|117.74|115.34|118.34|115.94|117.66|115.26|0
1648029300000|2022-03-23 09:55:00|117.83|115.43|117.95|115.55|118.34|115.94|117.4|115|0
1648029600000|2022-03-23 10:00:00|118|115.6|118.86|116.46|118.86|116.46|117.95|115.55|0
1648029900000|2022-03-23 10:05:00|118.9|116.5|119.23|116.83|119.92|117.52|118.25|115.85|0
1648030200000|2022-03-23 10:10:00|119.15|116.75|119.57|117.17|119.75|117.35|118.97|116.57|0
1648030500000|2022-03-23 10:15:00|119.66|117.26|119.36|116.96|119.66|117.26|119.06|116.66|0
1648030800000|2022-03-23 10:20:00|119.31|116.91|118.84|116.44|119.49|117.09|118.71|116.31|0
1648031100000|2022-03-23 10:25:00|118.8|116.4|118.62|116.22|119.22|116.82|118.62|116.22|0
1648031400000|2022-03-23 10:30:00|118.71|116.31|119.31|116.91|119.48|117.08|118.54|116.14|0
1648031700000|2022-03-23 10:35:00|119.26|116.86|119.13|116.73|119.74|117.34|119.05|116.65|0
1648032000000|2022-03-23 10:40:00|119.17|116.77|118.02|115.62|119.31|116.91|117.85|115.45|0
1648032300000|2022-03-23 10:45:00|117.93|115.53|118.7|116.3|118.79|116.39|117.76|115.36|0
1648032600000|2022-03-23 10:50:00|118.61|116.21|119.47|117.07|119.6|117.2|118.61|116.21|0
1648032900000|2022-03-23 10:55:00|119.56|117.16|119.13|116.73|119.73|117.33|118.7|116.3|0
1648033200000|2022-03-23 11:00:00|119.3|116.9|119.38|116.98|119.56|117.16|119.12|116.72|0
1648033500000|2022-03-23 11:05:00|119.42|117.02|118.01|115.61|119.55|117.15|117.92|115.52|0
1648033800000|2022-03-23 11:10:00|118.09|115.69|118.78|116.38|119.03|116.63|118.09|115.69|0
1648034100000|2022-03-23 11:15:00|118.86|116.46|118.86|116.46|119.12|116.72|118.69|116.29|0
1648034400000|2022-03-23 11:20:00|118.95|116.55|118|115.6|118.95|116.55|117.83|115.43|0
1648034700000|2022-03-23 11:25:00|118.17|115.77|117.91|115.51|118.34|115.94|117.74|115.34|0
1648035000000|2022-03-23 11:30:00|117.83|115.43|118.08|115.68|118.17|115.77|117.74|115.34|0
1648035300000|2022-03-23 11:35:00|118|115.6|117.91|115.51|118.68|116.28|117.91|115.51|0
1648035600000|2022-03-23 11:40:00|117.99|115.59|116.8|114.4|117.99|115.59|116.38|113.98|0
1648035900000|2022-03-23 11:45:00|116.88|114.48|117.14|114.74|117.22|114.82|116.54|114.14|0
1648036200000|2022-03-23 11:50:00|117.05|114.65|117.14|114.74|117.31|114.91|115.95|113.55|0
1648036500000|2022-03-23 11:55:00|117.22|114.82|117.43|115.03|117.56|115.16|117.05|114.65|0
1648036800000|2022-03-23 12:00:00|117.52|115.12|117.3|114.9|117.94|115.54|117.13|114.73|0
1648037100000|2022-03-23 12:05:00|117.22|114.82|117.94|115.54|117.98|115.58|116.96|114.56|0
1648037400000|2022-03-23 12:10:00|117.9|115.5|118.71|116.31|118.84|116.44|117.9|115.5|0
1648037700000|2022-03-23 12:15:00|118.67|116.27|118.15|115.75|118.75|116.35|117.98|115.58|0
1648038000000|2022-03-23 12:20:00|118.06|115.66|117.72|115.32|118.41|116.01|117.64|115.24|0
1648038300000|2022-03-23 12:25:00|117.89|115.49|117.72|115.32|118.15|115.75|117.21|114.81|0
1648038600000|2022-03-23 12:30:00|117.8|115.4|116.78|114.38|117.97|115.57|116.61|114.21|0
1648038900000|2022-03-23 12:35:00|116.95|114.55|116.44|114.04|117.03|114.63|116.18|113.78|0
1648039200000|2022-03-23 12:40:00|116.48|114.08|116.78|114.38|116.78|114.38|116.1|113.7|0
1648039500000|2022-03-23 12:45:00|116.69|114.29|116.52|114.12|117.03|114.63|116.44|114.04|0
1648039800000|2022-03-23 12:50:00|116.48|114.08|114.83|112.43|116.48|114.08|114.75|112.35|0
1648040100000|2022-03-23 12:55:00|114.91|112.51|115.67|113.27|115.75|113.35|114.83|112.43|0
1648040400000|2022-03-23 13:00:00|115.58|113.18|115.84|113.44|116.34|113.94|115.58|113.18|0
1648040700000|2022-03-23 13:05:00|115.75|113.35|116.43|114.03|116.85|114.45|115.67|113.27|0
1648041000000|2022-03-23 13:10:00|116.34|113.94|115.75|113.35|116.34|113.94|115.33|112.93|0
1648041300000|2022-03-23 13:15:00|115.83|113.43|116.17|113.77|116.59|114.19|115.75|113.35|0
1648041600000|2022-03-23 13:20:00|116.21|113.81|116.93|114.53|117.19|114.79|115.32|112.92|0
1648041900000|2022-03-23 13:25:00|116.84|114.44|114.86|112.46|117.1|114.7|114.86|112.46|0
1648042200000|2022-03-23 13:30:00|114.82|112.42|114.39|111.99|116.33|113.93|113.73|111.33|0
1648042500000|2022-03-23 13:35:00|114.14|111.74|112.97|110.57|115.23|112.83|112.97|110.57|0
1648042800000|2022-03-23 13:40:00|112.56|110.16|115.25|112.85|116.09|113.69|111.44|109.04|0
1648043100000|2022-03-23 13:45:00|115.08|112.68|112.75|110.35|115.08|112.68|112.59|110.19|0
1648043400000|2022-03-23 13:50:00|112.83|110.43|114.49|112.09|114.49|112.09|112.38|109.98|0
1648043700000|2022-03-23 13:55:00|114.58|112.18|113.74|111.34|116|113.6|113.74|111.34|0
1648044000000|2022-03-23 14:00:00|113.41|111.01|114.32|111.92|114.7|112.3|112.62|110.22|0
1648044300000|2022-03-23 14:05:00|114.24|111.84|116.5|114.1|117.1|114.7|113.91|111.51|0
1648044600000|2022-03-23 14:10:00|116.59|114.19|116.08|113.68|117.18|114.78|114.64|112.24|0
1648044900000|2022-03-23 14:15:00|116.17|113.77|116.42|114.02|117.53|115.13|116.17|113.77|0
1648045200000|2022-03-23 14:20:00|116.5|114.1|117.9|115.5|118.07|115.67|115.95|113.55|0
1648045500000|2022-03-23 14:25:00|117.99|115.59|116.47|114.07|118.16|115.76|115.37|112.97|0
1648045800000|2022-03-23 14:30:00|116.64|114.24|117.41|115.01|118.01|115.61|116.17|113.77|0
1648046100000|2022-03-23 14:35:00|117.58|115.18|116.72|114.32|117.75|115.35|116.38|113.98|0
1648046400000|2022-03-23 14:40:00|116.89|114.49|115.07|112.67|117.58|115.18|114.61|112.21|0
1648046700000|2022-03-23 14:45:00|114.94|112.54|114.52|112.12|114.94|112.54|113.52|111.12|0
1648047000000|2022-03-23 14:50:00|114.86|112.46|115.28|112.88|116.04|113.64|113.77|111.37|0
1648047300000|2022-03-23 14:55:00|115.19|112.79|115.36|112.96|116.12|113.72|114.94|112.54|0
1648047600000|2022-03-23 15:00:00|115.53|113.13|116.8|114.4|117.57|115.17|115.4|113|0
1648047900000|2022-03-23 15:05:00|116.71|114.31|116.03|113.63|117.14|114.74|116.03|113.63|0
1648048200000|2022-03-23 15:10:00|115.86|113.46|117.09|114.69|117.14|114.74|115.44|113.04|0
1648048500000|2022-03-23 15:15:00|117.05|114.65|116.79|114.39|117.48|115.08|116.2|113.8|0
1648048800000|2022-03-23 15:20:00|116.88|114.48|117.82|115.42|118.33|115.93|116.71|114.31|0
1648049100000|2022-03-23 15:25:00|117.99|115.59|118.24|115.84|118.76|116.36|117.64|115.24|0
1648049400000|2022-03-23 15:30:00|118.37|115.97|117.17|114.77|118.37|115.97|116.96|114.56|0
1648049700000|2022-03-23 15:35:00|117.21|114.81|117.72|115.32|117.9|115.5|116.7|114.3|0
1648050000000|2022-03-23 15:40:00|117.64|115.24|117.21|114.81|117.72|115.32|116.02|113.62|0
1648050300000|2022-03-23 15:45:00|117.12|114.72|116.44|114.04|117.47|115.07|116.1|113.7|0
1648050600000|2022-03-23 15:50:00|116.36|113.96|117.38|114.98|117.55|115.15|116.19|113.79|0
1648050900000|2022-03-23 15:55:00|117.46|115.06|116.23|113.83|117.8|115.4|115.89|113.49|0
1648051200000|2022-03-23 16:00:00|116.31|113.91|116.65|114.25|118.63|116.23|116.14|113.74|0
1648051500000|2022-03-23 16:05:00|116.57|114.17|114.45|112.05|116.82|114.42|114.03|111.63|0
1648051800000|2022-03-23 16:10:00|114.28|111.88|113.1|110.7|114.28|111.88|111.73|109.33|0
1648052100000|2022-03-23 16:15:00|113.02|110.62|115.49|113.09|115.57|113.17|113.01|110.61|0
1648052400000|2022-03-23 16:20:00|115.41|113.01|114.81|112.41|115.66|113.26|114.48|112.08|0
1648052700000|2022-03-23 16:25:00|114.94|112.54|115.23|112.83|115.23|112.83|114.47|112.07|0
1648053000000|2022-03-23 16:30:00|115.06|112.66|115.06|112.66|116.16|113.76|114.81|112.41|0
1648053300000|2022-03-23 16:35:00|114.98|112.58|114.39|111.99|115.06|112.66|113.46|111.06|0
1648053600000|2022-03-23 16:40:00|114.26|111.86|111.96|109.56|114.64|112.24|111.96|109.56|0
1648053900000|2022-03-23 16:45:00|111.88|109.48|112.5|110.1|112.92|110.52|110.63|108.23|0
1648054200000|2022-03-23 16:50:00|112.17|109.77|113.08|110.68|113.42|111.02|112|109.6|0
1648054500000|2022-03-23 16:55:00|112.75|110.35|113.5|111.1|113.75|111.35|112.67|110.27|0
1648054800000|2022-03-23 17:00:00|113.42|111.02|111.75|109.35|113.83|111.43|111.67|109.27|0
1648055100000|2022-03-23 17:05:00|111.67|109.27|113.08|110.68|113.25|110.85|111.67|109.27|0
1648055400000|2022-03-23 17:10:00|113|110.6|112.66|110.26|113.33|110.93|112|109.6|0
1648055700000|2022-03-23 17:15:00|112.91|110.51|111.08|108.68|112.99|110.59|110.96|108.56|0
1648056000000|2022-03-23 17:20:00|111.12|108.72|109.44|107.04|111.41|109.01|109.28|106.88|0
1648056300000|2022-03-23 17:25:00|109.36|106.96|107.82|105.42|109.36|106.96|107.33|104.93|0
1648056600000|2022-03-23 17:30:00|107.57|105.17|108.79|106.39|109.28|106.88|107.01|104.61|0
1648056900000|2022-03-23 17:35:00|108.95|106.55|108.7|106.3|109.27|106.87|108.38|105.98|0
1648057200000|2022-03-23 17:40:00|108.62|106.22|107.33|104.93|108.78|106.38|107.33|104.93|0
1648057500000|2022-03-23 17:45:00|107.25|104.85|107.73|105.33|107.97|105.57|106.92|104.52|0
1648057800000|2022-03-23 17:50:00|107.65|105.25|109.84|107.44|109.84|107.44|107.16|104.76|0
1648058100000|2022-03-23 17:55:00|109.92|107.52|109.92|107.52|110.25|107.85|109.43|107.03|0
1648058400000|2022-03-23 18:00:00|110|107.6|109.96|107.56|110.25|107.85|109.1|106.7|0
1648058700000|2022-03-23 18:05:00|109.92|107.52|107.82|105.42|109.92|107.52|107.27|104.87|0
1648059000000|2022-03-23 18:10:00|107.9|105.5|107.41|105.01|108.22|105.82|107.17|104.77|0
1648059300000|2022-03-23 18:15:00|107.25|104.85|108.87|106.47|109.03|106.63|106.69|104.29|0
1648059600000|2022-03-23 18:20:00|108.82|106.42|108.46|106.06|109.27|106.87|108.22|105.82|0
1648059900000|2022-03-23 18:25:00|108.38|105.98|110.41|108.01|110.41|108.01|108.22|105.82|0
1648060200000|2022-03-23 18:30:00|110.58|108.18|109.19|106.79|110.91|108.51|108.94|106.54|0
1648060500000|2022-03-23 18:35:00|109.02|106.62|110.08|107.68|110.17|107.77|108.21|105.81|0
1648060800000|2022-03-23 18:40:00|110.25|107.85|110.08|107.68|110.58|108.18|109.51|107.11|0
1648061100000|2022-03-23 18:45:00|110.12|107.72|109.31|106.91|111.81|109.41|109.23|106.83|0
1648061400000|2022-03-23 18:50:00|109.39|106.99|108.65|106.25|109.47|107.07|108.2|105.8|0
1648061700000|2022-03-23 18:55:00|108.81|106.41|106.38|103.98|108.81|106.41|106.3|103.9|0
1648062000000|2022-03-23 19:00:00|106.62|104.22|108.55|106.15|109.12|106.72|105.89|103.49|0
1648062300000|2022-03-23 19:05:00|108.39|105.99|106.76|104.36|108.39|105.99|106.44|104.04|0
1648062600000|2022-03-23 19:10:00|106.52|104.12|106.6|104.2|107.41|105.01|106.12|103.72|0
1648062900000|2022-03-23 19:15:00|106.76|104.36|106.28|103.88|107.33|104.93|106.12|103.72|0
1648063200000|2022-03-23 19:20:00|106.2|103.8|108.22|105.82|108.22|105.82|105.88|103.48|0
1648063500000|2022-03-23 19:25:00|108.3|105.9|108.38|105.98|108.54|106.14|107.65|105.25|0
1648063800000|2022-03-23 19:30:00|107.97|105.57|107.32|104.92|108.86|106.46|107|104.6|0
1648064100000|2022-03-23 19:35:00|107.24|104.84|106.51|104.11|107.81|105.41|106.51|104.11|0
1648064400000|2022-03-23 19:40:00|106.43|104.03|107.56|105.16|107.64|105.24|104.67|102.27|0
1648064700000|2022-03-23 19:45:00|107.48|105.08|106.59|104.19|108.86|106.46|106.35|103.95|0
1648065000000|2022-03-23 19:50:00|105.63|103.23|103.72|101.32|105.63|103.23|103.48|101.08|0
1648065300000|2022-03-23 19:55:00|104.19|101.79|100.72|98.32|105.06|102.66|100.72|98.32|0
1648065600000|2022-03-23 20:00:00|100.88|98.48|100.49|98.09|100.96|98.56|100.1|97.7|0
1648065900000|2022-03-23 20:05:00|100.45|98.05|100.41|98.01|100.8|98.4|100.18|97.78|0
1648066200000|2022-03-23 20:10:00|100.49|98.09|100.87|98.47|100.87|98.47|100.33|97.93|0
1648066500000|2022-03-23 20:15:00|101|98.2|101.07|98.27|101.07|98.27|100.84|98.04|0
1648066800000|2022-03-23 20:20:00|101.03|98.23|101.23|98.43|101.46|98.66|100.99|98.19|0
1648067100000|2022-03-23 20:25:00|101.26|98.46|101.15|98.35|101.46|98.66|101.07|98.27|0
1648067400000|2022-03-23 20:30:00|101.3|98.5|101.38|98.58|101.54|98.74|101.14|98.34|0
1648067700000|2022-03-23 20:35:00|101.46|98.66|101.34|98.54|101.46|98.66|101.14|98.34|0
1648068000000|2022-03-23 20:40:00|101.3|98.5|101.37|98.57|101.38|98.58|101.14|98.34|0
1648068300000|2022-03-23 20:45:00|101.41|98.61|101.61|98.81|101.61|98.81|101.3|98.5|0
1648068600000|2022-03-23 20:50:00|101.68|98.88|101.64|98.84|101.68|98.88|101.53|98.73|0
1648068900000|2022-03-23 20:55:00|101.68|98.88|101.44|98.64|101.76|98.96|101.44|98.64|0
1648069200000|2022-03-23 21:00:00|101.4|98.6|101.09|98.29|101.41|98.61|101.03|98.23|0
1648069500000|2022-03-23 21:05:00|101.03|98.23|101.07|98.27|101.09|98.29|100.99|98.19|0
1648069800000|2022-03-23 21:10:00|101|98.2|101.09|98.29|101.1|98.3|101|98.2|0
1648070100000|2022-03-23 21:15:00|101.08|98.28|101.05|98.25|101.1|98.3|100.99|98.19|0
1648070400000|2022-03-23 21:20:00|101|98.2|101.05|98.25|101.08|98.28|100.98|98.18|0
1648070700000|2022-03-23 21:25:00|101.03|98.23|101.11|98.31|101.11|98.31|101.03|98.23|0
1648071000000|2022-03-23 21:30:00|101.1|98.3|101.15|98.35|101.31|98.51|101.1|98.3|0
1648071300000|2022-03-23 21:35:00|101.28|98.48|101.17|98.37|101.28|98.48|101.17|98.37|0
1648071600000|2022-03-23 21:40:00|101.21|98.41|101.21|98.41|101.3|98.5|101.19|98.39|0
1648071900000|2022-03-23 21:45:00|101.2|98.4|101.16|98.36|101.23|98.43|101.16|98.36|0
1648072200000|2022-03-23 21:50:00|101.19|98.39|101.2|98.4|101.24|98.44|101.17|98.37|0
1648072500000|2022-03-23 21:55:00|101.23|98.43|101.24|98.44|101.3|98.5|101.22|98.42|0
1648072800000|2022-03-23 22:00:00|101.77|98.97|100.88|98.08|101.77|98.97|100.88|98.08|0
1648073100000|2022-03-23 22:05:00|100.95|98.15|101.11|98.31|101.22|98.42|100.95|98.15|0
1648073400000|2022-03-23 22:10:00|101.15|98.35|101.03|98.23|101.58|98.78|100.99|98.19|0
1648073700000|2022-03-23 22:15:00|101.11|98.31|101.49|98.69|101.57|98.77|100.95|98.15|0
1648074000000|2022-03-23 22:20:00|101.53|98.73|101.57|98.77|101.61|98.81|101.42|98.62|0
1648074300000|2022-03-23 22:25:00|101.69|98.89|101.8|99|101.88|99.08|101.57|98.77|0
1648074600000|2022-03-23 22:30:00|101.88|99.08|102.19|99.39|102.35|99.55|101.88|99.08|0
1648074900000|2022-03-23 22:35:00|102.12|99.32|102.04|99.24|102.39|99.59|101.96|99.16|0
1648075200000|2022-03-23 22:40:00|102.11|99.31|101.88|99.08|102.11|99.31|101.88|99.08|0
1648075500000|2022-03-23 22:45:00|101.8|99|101.8|99|101.88|99.08|101.56|98.76|0
1648075800000|2022-03-23 22:50:00|101.83|99.03|101.72|98.92|101.83|99.03|101.56|98.76|0
1648076100000|2022-03-23 22:55:00|101.64|98.84|101.95|99.15|101.95|99.15|101.56|98.76|0
1648076400000|2022-03-23 23:00:00|102.03|99.23|102.42|99.62|102.5|99.7|101.71|98.91|0
1648076700000|2022-03-23 23:05:00|102.5|99.7|102.57|99.77|102.73|99.93|102.26|99.46|0
1648077000000|2022-03-23 23:10:00|102.65|99.85|102.89|100.09|102.93|100.13|102.57|99.77|0
1648077300000|2022-03-23 23:15:00|102.97|100.17|102.89|100.09|103.08|100.28|102.81|100.01|0
1648077600000|2022-03-23 23:20:00|102.88|100.08|102.8|100|103.04|100.24|102.73|99.93|0
1648077900000|2022-03-23 23:25:00|102.76|99.96|102.88|100.08|102.96|100.16|102.76|99.96|0
1648078200000|2022-03-23 23:30:00|102.96|100.16|102.8|100|102.96|100.16|102.72|99.92|0
1648078500000|2022-03-23 23:35:00|102.76|99.96|102.88|100.08|102.99|100.19|102.72|99.92|0
1648078800000|2022-03-23 23:40:00|102.84|100.04|102.48|99.68|102.84|100.04|102.4|99.6|0
1648079100000|2022-03-23 23:45:00|102.56|99.76|102.4|99.6|102.8|100|102.25|99.45|0
1648079400000|2022-03-23 23:50:00|102.32|99.52|102.24|99.44|102.32|99.52|102.09|99.29|0
1648079700000|2022-03-23 23:55:00|102.32|99.52|102.56|99.76|102.71|99.91|102.32|99.52|0
1648080000000|2022-03-24 00:00:00|102.63|99.83|103.42|100.62|103.5|100.7|102.48|99.68|0
1648080300000|2022-03-24 00:05:00|103.46|100.66|104.01|101.21|104.01|101.21|103.26|100.46|0
1648080600000|2022-03-24 00:10:00|104.05|101.25|104.29|101.49|104.29|101.49|103.97|101.17|0
1648080900000|2022-03-24 00:15:00|104.37|101.57|104.13|101.33|104.45|101.65|103.97|101.17|0
1648081200000|2022-03-24 00:20:00|104.05|101.25|103.89|101.09|104.13|101.33|103.65|100.85|0
1648081500000|2022-03-24 00:25:00|103.97|101.17|102.94|100.14|103.97|101.17|102.94|100.14|0
1648081800000|2022-03-24 00:30:00|103.02|100.22|102.15|99.35|103.02|100.22|101.45|98.65|0
1648082100000|2022-03-24 00:35:00|102.07|99.27|101.91|99.11|102.31|99.51|101.56|98.76|0
1648082400000|2022-03-24 00:40:00|101.99|99.19|102.38|99.58|102.54|99.74|101.91|99.11|0
1648082700000|2022-03-24 00:45:00|102.42|99.62|102.62|99.82|102.77|99.97|101.99|99.19|0
1648083000000|2022-03-24 00:50:00|102.57|99.77|102.14|99.34|102.62|99.82|102.14|99.34|0
1648083300000|2022-03-24 00:55:00|102.06|99.26|102.61|99.81|102.61|99.81|102.06|99.26|0
1648083600000|2022-03-24 01:00:00|102.53|99.73|102.37|99.57|102.53|99.73|101.98|99.18|0
1648083900000|2022-03-24 01:05:00|102.41|99.61|102.41|99.61|102.45|99.65|102.14|99.34|0
1648084200000|2022-03-24 01:10:00|102.37|99.57|102.06|99.26|102.41|99.61|102.06|99.26|0
1648084500000|2022-03-24 01:15:00|102.13|99.33|101.51|98.71|102.37|99.57|101.51|98.71|0
1648084800000|2022-03-24 01:20:00|101.54|98.74|101.19|98.39|101.78|98.98|100.96|98.16|0
1648085100000|2022-03-24 01:25:00|101.04|98.24|100.65|97.85|101.19|98.39|100.65|97.85|0
1648085400000|2022-03-24 01:30:00|100.72|97.92|101.34|98.54|101.42|98.62|100.49|97.69|0
1648085700000|2022-03-24 01:35:00|101.27|98.47|102.32|99.52|102.44|99.64|101.19|98.39|0
1648086000000|2022-03-24 01:40:00|102.28|99.48|102.91|100.11|102.99|100.19|102.13|99.33|0
1648086300000|2022-03-24 01:45:00|102.95|100.15|102.28|99.48|102.99|100.19|102.04|99.24|0
1648086600000|2022-03-24 01:50:00|102.32|99.52|102.51|99.71|102.59|99.79|102.2|99.4|0
1648086900000|2022-03-24 01:55:00|102.55|99.75|102.35|99.55|102.83|100.03|102.35|99.55|0
1648087200000|2022-03-24 02:00:00|102.43|99.63|102.51|99.71|102.63|99.83|102.16|99.36|0
1648087500000|2022-03-24 02:05:00|102.55|99.75|102.66|99.86|102.74|99.94|102.31|99.51|0
1648087800000|2022-03-24 02:10:00|102.74|99.94|102.19|99.39|102.9|100.1|102.19|99.39|0
1648088100000|2022-03-24 02:15:00|102.27|99.47|102.35|99.55|102.35|99.55|101.95|99.15|0
1648088400000|2022-03-24 02:20:00|102.38|99.58|102.27|99.47|102.5|99.7|102.19|99.39|0
1648088700000|2022-03-24 02:25:00|102.34|99.54|102.26|99.46|102.58|99.78|102.19|99.39|0
1648089000000|2022-03-24 02:30:00|102.34|99.54|102.81|100.01|103.21|100.41|102.34|99.54|0
1648089300000|2022-03-24 02:35:00|102.77|99.97|102.77|99.97|102.97|100.17|102.73|99.93|0
1648089600000|2022-03-24 02:40:00|102.73|99.93|102.97|100.17|102.97|100.17|102.42|99.62|0
1648089900000|2022-03-24 02:45:00|103.05|100.25|103.68|100.88|103.92|101.12|102.89|100.09|0
1648090200000|2022-03-24 02:50:00|103.71|100.91|103.28|100.48|103.76|100.96|103.12|100.32|0
1648090500000|2022-03-24 02:55:00|103.36|100.56|103.36|100.56|103.52|100.72|103.28|100.48|0
1648090800000|2022-03-24 03:00:00|103.39|100.59|103.04|100.24|103.67|100.87|103.04|100.24|0
1648091100000|2022-03-24 03:05:00|103|100.2|103.31|100.51|103.43|100.63|102.64|99.84|0
1648091400000|2022-03-24 03:10:00|103.35|100.55|103.43|100.63|103.51|100.71|103.27|100.47|0
1648091700000|2022-03-24 03:15:00|103.35|100.55|103.43|100.63|103.59|100.79|103.19|100.39|0
1648092000000|2022-03-24 03:20:00|103.51|100.71|103.15|100.35|103.59|100.79|103.11|100.31|0
1648092300000|2022-03-24 03:25:00|103.19|100.39|103.11|100.31|103.35|100.55|103.11|100.31|0
1648092600000|2022-03-24 03:30:00|103.19|100.39|103.34|100.54|103.42|100.62|103.03|100.23|0
1648092900000|2022-03-24 03:35:00|103.42|100.62|103.1|100.3|103.42|100.62|102.95|100.15|0
1648093200000|2022-03-24 03:40:00|103.18|100.38|103.1|100.3|103.42|100.62|103.02|100.22|0
1648093500000|2022-03-24 03:45:00|103.02|100.22|103.42|100.62|103.46|100.66|102.94|100.14|0
1648093800000|2022-03-24 03:50:00|103.34|100.54|104.21|101.41|104.29|101.49|103.34|100.54|0
1648094100000|2022-03-24 03:55:00|104.13|101.33|104.92|102.12|104.93|102.13|104.05|101.25|0
1648094400000|2022-03-24 04:00:00|105|102.2|104.84|102.04|105.28|102.48|104.76|101.96|0
1648094700000|2022-03-24 04:05:00|104.92|102.12|105|102.2|105.08|102.28|104.84|102.04|0
1648095000000|2022-03-24 04:10:00|104.92|102.12|104.76|101.96|105|102.2|104.68|101.88|0
1648095300000|2022-03-24 04:15:00|104.84|102.04|104.92|102.12|105.32|102.52|104.76|101.96|0
1648095600000|2022-03-24 04:20:00|105|102.2|104.76|101.96|105.08|102.28|104.6|101.8|0
1648095900000|2022-03-24 04:25:00|104.68|101.88|104.51|101.71|104.83|102.03|104.43|101.63|0
1648096200000|2022-03-24 04:30:00|104.59|101.79|104.67|101.87|104.83|102.03|104.59|101.79|0
1648096500000|2022-03-24 04:35:00|104.75|101.95|104.83|102.03|104.91|102.11|104.59|101.79|0
1648096800000|2022-03-24 04:40:00|104.75|101.95|104.83|102.03|104.91|102.11|104.71|101.91|0
1648097100000|2022-03-24 04:45:00|104.91|102.11|104.91|102.11|105.63|102.83|104.91|102.11|0
1648097400000|2022-03-24 04:50:00|104.99|102.19|104.82|102.02|105.02|102.22|104.67|101.87|0
1648097700000|2022-03-24 04:55:00|104.74|101.94|104.82|102.02|104.82|102.02|104.74|101.94|0
1648098000000|2022-03-24 05:00:00|104.98|102.18|105.38|102.58|105.62|102.82|104.9|102.1|0
1648098300000|2022-03-24 05:05:00|105.22|102.42|105.06|102.26|105.78|102.98|104.82|102.02|0
1648098600000|2022-03-24 05:10:00|105.22|102.42|105.46|102.66|105.62|102.82|104.98|102.18|0
1648098900000|2022-03-24 05:15:00|105.5|102.7|105.13|102.33|105.78|102.98|105.13|102.33|0
1648099200000|2022-03-24 05:20:00|105.17|102.37|105.29|102.49|105.29|102.49|104.97|102.17|0
1648099500000|2022-03-24 05:25:00|105.37|102.57|105.37|102.57|105.69|102.89|105.21|102.41|0
1648099800000|2022-03-24 05:30:00|105.45|102.65|106.09|103.29|106.13|103.33|105.29|102.49|0
1648100100000|2022-03-24 05:35:00|106.01|103.21|107.06|104.26|107.14|104.34|105.93|103.13|0
1648100400000|2022-03-24 05:40:00|106.98|104.18|107.3|104.5|107.3|104.5|106.74|103.94|0
1648100700000|2022-03-24 05:45:00|107.38|104.58|107.54|104.74|107.87|105.07|107.3|104.5|0
1648101000000|2022-03-24 05:50:00|107.46|104.66|107.22|104.42|107.46|104.66|107.14|104.34|0
1648101300000|2022-03-24 05:55:00|107.34|104.54|107.7|104.9|108.03|105.23|107.3|104.5|0
1648101600000|2022-03-24 06:00:00|107.62|104.82|108.44|105.64|108.52|105.72|107.5|104.7|0
1648101900000|2022-03-24 06:05:00|108.35|105.55|107.13|104.33|108.35|105.55|107.05|104.25|0
1648102200000|2022-03-24 06:10:00|107.05|104.25|106.8|104|107.05|104.25|106.64|103.84|0
1648102500000|2022-03-24 06:15:00|106.84|104.04|106.48|103.68|106.89|104.09|106.4|103.6|0
1648102800000|2022-03-24 06:20:00|106.56|103.76|106.48|103.68|106.56|103.76|106.24|103.44|0
1648103100000|2022-03-24 06:25:00|106.44|103.64|106.35|103.55|107.31|104.51|105.04|102.24|0
1648103400000|2022-03-24 06:30:00|106.39|103.59|106.15|103.35|106.56|103.76|106.15|103.35|0
1648103700000|2022-03-24 06:35:00|106.23|103.43|106.47|103.67|106.47|103.67|106.15|103.35|0
1648104000000|2022-03-24 06:40:00|106.39|103.59|106.27|103.47|106.47|103.67|106.15|103.35|0
1648104300000|2022-03-24 06:45:00|106.23|103.43|106.15|103.35|106.39|103.59|106.15|103.35|0
1648104600000|2022-03-24 06:50:00|106.23|103.43|105.38|102.58|106.23|103.43|105.26|102.46|0
1648104900000|2022-03-24 06:55:00|105.34|102.54|105.42|102.62|105.5|102.7|105.26|102.46|0
1648105200000|2022-03-24 07:00:00|105.5|102.7|105.82|103.02|106.38|103.58|105.5|102.7|0
1648105500000|2022-03-24 07:05:00|105.58|103.18|105.41|103.01|105.58|103.18|105.05|102.65|0
1648105800000|2022-03-24 07:10:00|105.37|102.97|106.02|103.62|106.1|103.7|105.37|102.97|0
1648106100000|2022-03-24 07:15:00|106.1|103.7|107.23|104.83|107.31|104.91|106.02|103.62|0
1648106400000|2022-03-24 07:20:00|107.15|104.75|107.33|104.93|110.33|107.93|107.15|104.75|0
1648106700000|2022-03-24 07:25:00|107.25|104.85|107.81|105.41|107.98|105.58|107.01|104.61|0
1648107000000|2022-03-24 07:30:00|107.85|105.45|107.73|105.33|107.98|105.58|107.45|105.05|0
1648107300000|2022-03-24 07:35:00|107.65|105.25|107.08|104.68|107.73|105.33|107|104.6|0
1648107600000|2022-03-24 07:40:00|107.24|104.84|107.48|105.08|107.81|105.41|107|104.6|0
1648107900000|2022-03-24 07:45:00|107.4|105|107.16|104.76|107.89|105.49|107.08|104.68|0
1648108200000|2022-03-24 07:50:00|107.24|104.84|106.87|104.47|107.24|104.84|106.83|104.43|0
1648108500000|2022-03-24 07:55:00|106.83|104.43|106.95|104.55|107.32|104.92|106.75|104.35|0
1648108800000|2022-03-24 08:00:00|106.99|104.59|108.94|106.54|108.94|106.54|106.91|104.51|0
1648109100000|2022-03-24 08:05:00|109.02|106.62|109.88|107.48|111|108.6|108.98|106.58|0
1648109400000|2022-03-24 08:10:00|109.92|107.52|109.27|106.87|110.42|108.02|109.1|106.7|0
1648109700000|2022-03-24 08:15:00|109.47|107.07|109.92|107.52|110.5|108.1|109.18|106.78|0
1648110000000|2022-03-24 08:20:00|109.88|107.48|110.58|108.18|110.78|108.38|109.67|107.27|0
1648110300000|2022-03-24 08:25:00|110.62|108.22|110.45|108.05|110.91|108.51|110.41|108.01|0
1648110600000|2022-03-24 08:30:00|110.49|108.09|110.57|108.17|112.15|109.75|110.41|108.01|0
1648110900000|2022-03-24 08:35:00|110.7|108.3|111.48|109.08|111.9|109.5|110.66|108.26|0
1648111200000|2022-03-24 08:40:00|111.57|109.17|111.11|108.71|111.61|109.21|110.9|108.5|0
1648111500000|2022-03-24 08:45:00|111.15|108.75|110.73|108.33|111.15|108.75|110.44|108.04|0
1648111800000|2022-03-24 08:50:00|110.65|108.25|110.9|108.5|111.1|108.7|110.65|108.25|0
1648112100000|2022-03-24 08:55:00|110.85|108.45|110.98|108.58|111.56|109.16|110.77|108.37|0
1648112400000|2022-03-24 09:00:00|111.06|108.66|111.72|109.32|111.97|109.57|110.81|108.41|0
1648112700000|2022-03-24 09:05:00|111.47|109.07|111.3|108.9|113.77|111.37|111.14|108.74|0
1648113000000|2022-03-24 09:10:00|111.26|108.86|111.67|109.27|111.67|109.27|110.93|108.53|0
1648113300000|2022-03-24 09:15:00|111.59|109.19|111.38|108.98|111.59|109.19|111.17|108.77|0
1648113600000|2022-03-24 09:20:00|111.42|109.02|110.76|108.36|111.59|109.19|110.59|108.19|0
1648113900000|2022-03-24 09:25:00|110.71|108.31|110.55|108.15|110.8|108.4|110.51|108.11|0
1648114200000|2022-03-24 09:30:00|110.59|108.19|111.25|108.85|111.25|108.85|110.42|108.02|0
1648114500000|2022-03-24 09:35:00|111.29|108.89|111|108.6|111.33|108.93|110.75|108.35|0
1648114800000|2022-03-24 09:40:00|110.87|108.47|110.83|108.43|111|108.6|110.67|108.27|0
1648115100000|2022-03-24 09:45:00|110.75|108.35|110.95|108.55|111.08|108.68|110.58|108.18|0
1648115400000|2022-03-24 09:50:00|110.91|108.51|110.58|108.18|111|108.6|110.5|108.1|0
1648115700000|2022-03-24 09:55:00|110.66|108.26|110.08|107.68|110.66|108.26|110|107.6|0
1648116000000|2022-03-24 10:00:00|110|107.6|109.51|107.11|110|107.6|109.1|106.7|0
1648116300000|2022-03-24 10:05:00|109.46|107.06|108.81|106.41|109.46|107.06|108.69|106.29|0
1648116600000|2022-03-24 10:10:00|108.77|106.37|108.4|106|109.09|106.69|108.36|105.96|0
1648116900000|2022-03-24 10:15:00|108.03|105.63|108.44|106.04|108.44|106.04|107.71|105.31|0
1648117200000|2022-03-24 10:20:00|108.4|106|108.03|105.63|108.44|106.04|107.46|105.06|0
1648117500000|2022-03-24 10:25:00|107.99|105.59|108.52|106.12|108.68|106.28|107.99|105.59|0
1648117800000|2022-03-24 10:30:00|108.68|106.28|108.8|106.4|109|106.6|107.78|105.38|0
1648118100000|2022-03-24 10:35:00|108.84|106.44|108.59|106.19|109.08|106.68|108.51|106.11|0
1648118400000|2022-03-24 10:40:00|108.55|106.15|108.67|106.27|108.79|106.39|108.27|105.87|0
1648118700000|2022-03-24 10:45:00|108.63|106.23|108.63|106.23|108.92|106.52|108.43|106.03|0
1648119000000|2022-03-24 10:50:00|108.59|106.19|108.79|106.39|109|106.6|108.51|106.11|0
1648119300000|2022-03-24 10:55:00|108.83|106.43|108.42|106.02|108.91|106.51|108.18|105.78|0
1648119600000|2022-03-24 11:00:00|108.34|105.94|109.16|106.76|109.32|106.92|108.34|105.94|0
1648119900000|2022-03-24 11:05:00|109.07|106.67|111.46|109.06|112.88|110.48|108.75|106.35|0
1648120200000|2022-03-24 11:10:00|111.88|109.48|110.67|108.27|111.88|109.48|110.59|108.19|0
1648120500000|2022-03-24 11:15:00|110.63|108.23|110.71|108.31|111.13|108.73|110.63|108.23|0
1648120800000|2022-03-24 11:20:00|110.67|108.27|111.29|108.89|111.38|108.98|110.47|108.07|0
1648121100000|2022-03-24 11:25:00|111.21|108.81|111|108.6|111.29|108.89|110.88|108.48|0
1648121400000|2022-03-24 11:30:00|111.12|108.72|111.45|109.05|111.7|109.3|110.88|108.48|0
1648121700000|2022-03-24 11:35:00|111.41|109.01|111.29|108.89|111.87|109.47|111.2|108.8|0
1648122000000|2022-03-24 11:40:00|110.05|107.65|109.83|106.95|110.2|107.77|107.07|104.67|0
1648122300000|2022-03-24 11:45:00|109.75|106.87|110.28|107.4|110.61|107.73|109.54|106.66|0
1648122600000|2022-03-24 11:50:00|109.99|107.11|108.89|106.01|110.12|107.24|108.44|105.56|0
1648122900000|2022-03-24 11:55:00|108.93|106.05|108.97|106.09|109.54|106.66|108.6|105.72|0
1648123200000|2022-03-24 12:00:00|109.05|106.17|109.95|107.07|109.95|107.07|108.92|106.04|0
1648123500000|2022-03-24 12:05:00|109.9|107.02|109.21|106.33|110.11|107.23|109.21|106.33|0
1648123800000|2022-03-24 12:10:00|108.8|105.92|108.88|106|109.04|106.16|108.06|105.18|0
1648124100000|2022-03-24 12:15:00|108.84|105.96|108.39|105.51|108.88|106|107.98|105.1|0
1648124400000|2022-03-24 12:20:00|108.43|105.55|108.02|105.14|108.71|105.83|107.9|105.02|0
1648124700000|2022-03-24 12:25:00|108.06|105.18|108.38|105.5|108.55|105.67|107.82|104.94|0
1648125000000|2022-03-24 12:30:00|108.34|105.46|108.34|105.46|108.54|105.66|107.09|104.21|0
1648125300000|2022-03-24 12:35:00|108.38|105.5|108.71|105.83|109.11|106.23|108.22|105.34|0
1648125600000|2022-03-24 12:40:00|108.74|105.86|109.28|106.4|109.44|106.56|108.71|105.83|0
1648125900000|2022-03-24 12:45:00|109.32|106.44|109.31|106.43|109.77|106.89|108.95|106.07|0
1648126200000|2022-03-24 12:50:00|109.36|106.48|109.6|106.72|109.85|106.97|109.35|106.47|0
1648126500000|2022-03-24 12:55:00|109.68|106.8|109.11|106.23|109.93|107.05|109.11|106.23|0
1648126800000|2022-03-24 13:00:00|109.02|106.14|109.14|106.26|109.68|106.8|108.7|105.82|0
1648127100000|2022-03-24 13:05:00|109.02|106.14|109.47|106.59|109.6|106.72|108.69|105.81|0
1648127400000|2022-03-24 13:10:00|109.27|106.39|109.15|106.27|109.43|106.55|108.19|105.31|0
1648127700000|2022-03-24 13:15:00|109.23|106.35|109.18|106.3|109.72|106.84|108.9|106.02|0
1648128000000|2022-03-24 13:20:00|109.23|106.35|109.63|106.75|109.63|106.75|109.06|106.18|0
1648128300000|2022-03-24 13:25:00|109.55|106.67|108.49|105.61|110.04|107.16|108.41|105.53|0
1648128600000|2022-03-24 13:30:00|108.65|105.77|106.38|103.5|108.89|106.01|106.14|103.26|0
1648128900000|2022-03-24 13:35:00|106.14|103.26|106.22|103.34|106.38|103.5|105.02|102.14|0
1648129200000|2022-03-24 13:40:00|106.06|103.18|108.6|105.72|109.38|106.5|105.9|103.02|0
1648129500000|2022-03-24 13:45:00|108.76|105.88|107.75|104.87|109.46|106.58|107.26|104.38|0
1648129800000|2022-03-24 13:50:00|107.51|104.63|108.92|106.04|110.12|107.24|106.78|103.9|0
1648130100000|2022-03-24 13:55:00|109.01|106.13|108.7|105.82|110.91|108.03|108.7|105.82|0
1648130400000|2022-03-24 14:00:00|108.78|105.9|112.06|109.18|112.73|109.85|108.78|105.9|0
1648130700000|2022-03-24 14:05:00|112.31|109.43|112.39|109.51|113.23|110.35|111.48|108.6|0
1648131000000|2022-03-24 14:10:00|112.64|109.76|111.56|108.68|112.64|109.76|110.74|107.86|0
1648131300000|2022-03-24 14:15:00|111.81|108.93|109.6|106.72|112.74|109.86|108.79|105.91|0
1648131600000|2022-03-24 14:20:00|109.77|106.89|109.52|106.64|110.5|107.62|109.03|106.15|0
1648131900000|2022-03-24 14:25:00|109.77|106.89|109.19|106.31|110.17|107.29|108.54|105.66|0
1648132200000|2022-03-24 14:30:00|109.11|106.23|113.61|110.73|113.86|110.98|108.3|105.42|0
1648132500000|2022-03-24 14:35:00|113.52|110.64|112.44|109.56|114.19|111.31|112.11|109.23|0
1648132800000|2022-03-24 14:40:00|112.61|109.73|113.52|110.64|113.52|110.64|111.7|108.82|0
1648133100000|2022-03-24 14:45:00|113.69|110.81|114.27|111.39|114.94|112.06|113.35|110.47|0
1648133400000|2022-03-24 14:50:00|114.35|111.47|112.76|109.88|114.35|111.47|111.93|109.05|0
1648133700000|2022-03-24 14:55:00|112.72|109.84|111.89|109.01|113.05|110.17|111.31|108.43|0
1648134000000|2022-03-24 15:00:00|112.22|109.34|113.47|110.59|116.67|113.79|111.72|108.84|0
1648134300000|2022-03-24 15:05:00|113.72|110.84|113.88|111|115.31|112.43|112.88|110|0
1648134600000|2022-03-24 15:10:00|113.55|110.67|114.97|112.09|115.65|112.77|113.13|110.25|0
1648134900000|2022-03-24 15:15:00|115.31|112.43|115.9|113.02|115.9|113.02|114.38|111.5|0
1648135200000|2022-03-24 15:20:00|116.24|113.36|115.98|113.1|116.24|113.36|114.89|112.01|0
1648135500000|2022-03-24 15:25:00|116.07|113.19|118.2|115.32|118.37|115.49|115.73|112.85|0
1648135800000|2022-03-24 15:30:00|118.29|115.41|118.03|115.15|118.98|116.1|117.94|115.06|0
1648136100000|2022-03-24 15:35:00|117.94|115.06|117.46|114.58|120.7|117.82|117.17|114.29|0
1648136400000|2022-03-24 15:40:00|117.51|114.63|118.97|116.09|119.41|116.53|117.42|114.54|0
1648136700000|2022-03-24 15:45:00|118.8|115.92|117.93|115.05|119.06|116.18|117.93|115.05|0
1648137000000|2022-03-24 15:50:00|117.76|114.88|117.63|114.75|117.93|115.05|116.99|114.11|0
1648137300000|2022-03-24 15:55:00|117.59|114.71|117.67|114.79|118.28|115.4|117.5|114.62|0
1648137600000|2022-03-24 16:00:00|117.5|114.62|115.87|112.99|118.1|115.22|115.53|112.65|0
1648137900000|2022-03-24 16:05:00|115.53|112.65|114.09|111.21|115.96|113.08|113.88|111|0
1648138200000|2022-03-24 16:10:00|114.05|111.17|114.3|111.42|114.56|111.68|113.71|110.83|0
1648138500000|2022-03-24 16:15:00|114.39|111.51|114.3|111.42|114.56|111.68|113.54|110.66|0
1648138800000|2022-03-24 16:20:00|114.39|111.51|113.88|111|114.9|112.02|113.88|111|0
1648139100000|2022-03-24 16:25:00|113.63|110.75|112.36|109.48|114.13|111.25|111.7|108.82|0
1648139400000|2022-03-24 16:30:00|112.2|109.32|110.2|107.32|112.7|109.82|110.03|107.15|0
1648139700000|2022-03-24 16:35:00|110.28|107.4|112.28|109.4|112.53|109.65|109.95|107.07|0
1648140000000|2022-03-24 16:40:00|112.19|109.31|112.61|109.73|112.61|109.73|111.61|108.73|0
1648140300000|2022-03-24 16:45:00|112.44|109.56|111.64|108.76|112.44|109.56|111.44|108.56|0
1648140600000|2022-03-24 16:50:00|111.69|108.81|112.78|109.9|113.11|110.23|111.69|108.81|0
1648140900000|2022-03-24 16:55:00|112.61|109.73|113.03|110.15|113.28|110.4|112.44|109.56|0
1648141200000|2022-03-24 17:00:00|113.11|110.23|112.44|109.56|114.89|112.01|112.27|109.39|0
1648141500000|2022-03-24 17:05:00|112.6|109.72|112.27|109.39|113.36|110.48|111.85|108.97|0
1648141800000|2022-03-24 17:10:00|112.43|109.55|113.27|110.39|113.7|110.82|112.14|109.26|0
1648142100000|2022-03-24 17:15:00|113.1|110.22|114.2|111.32|114.2|111.32|113.1|110.22|0
1648142400000|2022-03-24 17:20:00|114.12|111.24|113.86|110.98|114.29|111.41|113.27|110.39|0
1648142700000|2022-03-24 17:25:00|113.95|111.07|114.45|111.57|115.22|112.34|113.78|110.9|0
1648143000000|2022-03-24 17:30:00|114.54|111.66|113.86|110.98|114.79|111.91|113.27|110.39|0
1648143300000|2022-03-24 17:35:00|113.69|110.81|114.28|111.4|114.7|111.82|113.52|110.64|0
1648143600000|2022-03-24 17:40:00|114.32|111.44|114.79|111.91|115.13|112.25|114.02|111.14|0
1648143900000|2022-03-24 17:45:00|114.87|111.99|115.21|112.33|115.72|112.84|114.7|111.82|0
1648144200000|2022-03-24 17:50:00|115.04|112.16|114.78|111.9|115.47|112.59|114.61|111.73|0
1648144500000|2022-03-24 17:55:00|114.7|111.82|114.78|111.9|115.04|112.16|114.44|111.56|0
1648144800000|2022-03-24 18:00:00|114.7|111.82|116.58|113.7|116.83|113.95|114.53|111.65|0
1648145100000|2022-03-24 18:05:00|116.49|113.61|115.03|112.15|116.49|113.61|114.78|111.9|0
1648145400000|2022-03-24 18:10:00|115.12|112.24|114.86|111.98|115.2|112.32|113.59|110.71|0
1648145700000|2022-03-24 18:15:00|114.95|112.07|114.69|111.81|115.54|112.66|114.52|111.64|0
1648146000000|2022-03-24 18:20:00|114.81|111.93|113.84|110.96|114.81|111.93|113.33|110.45|0
1648146300000|2022-03-24 18:25:00|113.92|111.04|114.83|111.95|115.09|112.21|113.92|111.04|0
1648146600000|2022-03-24 18:30:00|114.92|112.04|114.07|111.19|115.26|112.38|113.73|110.85|0
1648146900000|2022-03-24 18:35:00|114.15|111.27|114.57|111.69|114.66|111.78|113.47|110.59|0
1648147200000|2022-03-24 18:40:00|114.66|111.78|114.32|111.44|114.83|111.95|114.06|111.18|0
1648147500000|2022-03-24 18:45:00|114.15|111.27|113.22|110.34|114.4|111.52|112.54|109.66|0
1648147800000|2022-03-24 18:50:00|113.38|110.5|114.74|111.86|115.16|112.28|113.3|110.42|0
1648148100000|2022-03-24 18:55:00|114.65|111.77|115.07|112.19|115.33|112.45|114.23|111.35|0
1648148400000|2022-03-24 19:00:00|114.94|112.06|114.56|111.68|115.33|112.45|113.72|110.84|0
1648148700000|2022-03-24 19:05:00|114.39|111.51|116.87|113.99|117.21|114.33|114.39|111.51|0
1648149000000|2022-03-24 19:10:00|116.7|113.82|117.21|114.33|117.21|114.33|116.61|113.73|0
1648149300000|2022-03-24 19:15:00|117.12|114.24|117.9|115.02|117.9|115.02|116.69|113.81|0
1648149600000|2022-03-24 19:20:00|118.07|115.19|119.38|116.5|119.46|116.58|117.9|115.02|0
1648149900000|2022-03-24 19:25:00|119.72|116.84|119.99|117.11|120.69|117.81|119.72|116.84|0
1648150200000|2022-03-24 19:30:00|120.16|117.28|119.11|116.23|120.51|117.63|118.5|115.62|0
1648150500000|2022-03-24 19:35:00|119.2|116.32|118.41|115.53|119.46|116.58|118.15|115.27|0
1648150800000|2022-03-24 19:40:00|118.32|115.44|118.93|116.05|118.93|116.05|117.37|114.49|0
1648151100000|2022-03-24 19:45:00|119.02|116.14|118.68|115.8|122.3|119.42|118.25|115.37|0
1648151400000|2022-03-24 19:50:00|119.03|116.15|119.99|117.11|120.88|118|119.03|116.15|0
1648151700000|2022-03-24 19:55:00|120.08|117.2|121.67|118.79|122.02|119.14|119.38|116.5|0
1648152000000|2022-03-24 20:00:00|122.11|119.23|122.29|119.41|122.65|119.77|121.67|118.79|0
1648152300000|2022-03-24 20:05:00|122.38|119.5|121.93|119.05|122.47|119.59|121.93|119.05|0
1648152600000|2022-03-24 20:10:00|121.84|118.96|123.19|120.31|123.36|120.48|121.22|118.34|0
1648152900000|2022-03-24 20:15:00|123.43|120.07|123.51|120.15|123.6|120.24|123.42|120.06|0
1648153200000|2022-03-24 20:20:00|123.6|120.24|124.49|121.13|124.67|121.31|123.6|120.24|0
1648153500000|2022-03-24 20:25:00|124.4|121.04|125.75|122.39|125.75|122.39|124.22|120.86|0
1648153800000|2022-03-24 20:30:00|125.71|122.35|125.66|122.3|126.02|122.66|125.66|122.3|0
1648154100000|2022-03-24 20:35:00|125.75|122.39|125.75|122.39|125.75|122.39|125.66|122.3|0
1648154400000|2022-03-24 20:40:00|125.84|122.48|125.66|122.3|125.84|122.48|125.66|122.3|0
1648154700000|2022-03-24 20:45:00|125.65|122.29|125.65|122.29|125.65|122.29|125.65|122.29|0
1648155300000|2022-03-24 20:55:00|125.6|122.24|125.6|122.24|125.69|122.33|125.6|122.24|0
1648155600000|2022-03-24 21:00:00|125.64|122.28|125.5|122.14|125.64|122.28|125.5|122.14|0
1648155900000|2022-03-24 21:05:00|125.53|122.17|125.58|122.22|125.58|122.22|125.5|122.14|0
1648156200000|2022-03-24 21:10:00|125.46|122.1|125.57|122.21|125.58|122.22|125.46|122.1|0
1648156500000|2022-03-24 21:15:00|125.55|122.19|125.57|122.21|125.58|122.22|125.55|122.19|0
1648156800000|2022-03-24 21:20:00|125.61|122.25|125.59|122.23|125.67|122.31|125.54|122.18|0
1648157100000|2022-03-24 21:25:00|125.6|122.24|125.63|122.27|125.69|122.33|125.6|122.24|0
1648157400000|2022-03-24 21:30:00|125.53|122.17|125.52|122.16|125.53|122.17|125.52|122.16|0
1648157700000|2022-03-24 21:35:00|125.53|122.17|125.51|122.15|125.53|122.17|125.45|122.09|0
1648158000000|2022-03-24 21:40:00|125.45|122.09|125.32|121.96|125.45|122.09|125.32|121.96|0
1648158300000|2022-03-24 21:45:00|125.29|121.93|125.32|121.96|125.32|121.96|125.29|121.93|0
1648158600000|2022-03-24 21:50:00|125.33|121.97|125.56|122.2|125.57|122.21|125.33|121.97|0
1648158900000|2022-03-24 21:55:00|125.59|122.23|125.46|122.1|125.59|122.23|125.44|122.08|0
1648159200000|2022-03-24 22:00:00|125.58|122.22|125.71|122.35|125.99|122.63|124.95|121.59|0
1648159500000|2022-03-24 22:05:00|125.76|122.4|124.95|121.59|125.76|122.4|124.86|121.5|0
1648159800000|2022-03-24 22:10:00|125.08|121.72|124.5|121.14|125.08|121.72|124.28|120.92|0
1648160100000|2022-03-24 22:15:00|124.46|121.1|124.41|121.05|124.72|121.36|124.23|120.87|0
1648160400000|2022-03-24 22:20:00|124.36|121|124.45|121.09|124.72|121.36|124.36|121|0
1648160700000|2022-03-24 22:25:00|124.54|121.18|124.54|121.18|125.17|121.81|124.54|121.18|0
1648161000000|2022-03-24 22:30:00|124.49|121.13|124.09|120.73|124.54|121.18|124.09|120.73|0
1648161300000|2022-03-24 22:35:00|124.18|120.82|123.91|120.55|124.36|121|123.82|120.46|0
1648161600000|2022-03-24 22:40:00|123.86|120.5|123.91|120.55|124|120.64|123.82|120.46|0
1648161900000|2022-03-24 22:45:00|123.82|120.46|124.26|120.9|124.31|120.95|123.82|120.46|0
1648162200000|2022-03-24 22:50:00|124.17|120.81|124.17|120.81|124.44|121.08|124.08|120.72|0
1648162500000|2022-03-24 22:55:00|124.08|120.72|123.55|120.19|124.08|120.72|123.55|120.19|0
1648162800000|2022-03-24 23:00:00|123.59|120.23|123.46|120.1|123.73|120.37|123.46|120.1|0
1648163100000|2022-03-24 23:05:00|123.55|120.19|123.54|120.18|123.72|120.36|123.45|120.09|0
1648163400000|2022-03-24 23:10:00|123.45|120.09|123.01|119.65|123.45|120.09|122.83|119.47|0
1648163700000|2022-03-24 23:15:00|123.1|119.74|123.54|120.18|123.72|120.36|123.1|119.74|0
1648164000000|2022-03-24 23:20:00|123.58|120.22|124.16|120.8|124.16|120.8|123.45|120.09|0
1648164300000|2022-03-24 23:25:00|124.07|120.71|123.89|120.53|124.43|121.07|123.89|120.53|0
1648164600000|2022-03-24 23:30:00|123.85|120.49|123.71|120.35|124.07|120.71|123.62|120.26|0
1648164900000|2022-03-24 23:35:00|123.62|120.26|123.44|120.08|123.98|120.62|123.27|119.91|0
1648165200000|2022-03-24 23:40:00|123.35|119.99|123.71|120.35|123.71|120.35|123.22|119.86|0
1648165500000|2022-03-24 23:45:00|123.8|120.44|123.62|120.26|123.97|120.61|123.44|120.08|0
1648165800000|2022-03-24 23:50:00|123.53|120.17|123.61|120.25|123.88|120.52|123.44|120.08|0
1648166100000|2022-03-24 23:55:00|123.7|120.34|123.52|120.16|123.79|120.43|123.35|119.99|0
1648166400000|2022-03-25 00:00:00|123.43|120.07|122.64|119.28|123.52|120.16|122.46|119.1|0
1648166700000|2022-03-25 00:05:00|122.72|119.36|122.28|118.92|122.72|119.36|122.1|118.74|0
1648167000000|2022-03-25 00:10:00|122.1|118.74|121.75|118.39|122.37|119.01|121.57|118.21|0
1648167300000|2022-03-25 00:15:00|121.84|118.48|121.75|118.39|121.88|118.52|121.13|117.77|0
1648167600000|2022-03-25 00:20:00|121.84|118.48|121.39|118.03|122.01|118.65|121.31|117.95|0
1648167900000|2022-03-25 00:25:00|121.48|118.12|121.74|118.38|121.75|118.39|121.22|117.86|0
1648168200000|2022-03-25 00:30:00|121.66|118.3|121.92|118.56|122.18|118.82|121.66|118.3|0
1648168500000|2022-03-25 00:35:00|121.96|118.6|122.18|118.82|122.36|119|121.65|118.29|0
1648168800000|2022-03-25 00:40:00|122.27|118.91|122.18|118.82|122.53|119.17|122.13|118.77|0
1648169100000|2022-03-25 00:45:00|122.27|118.91|122.26|118.9|122.44|119.08|122.09|118.73|0
1648169400000|2022-03-25 00:50:00|122.35|118.99|121.91|118.55|122.35|118.99|121.65|118.29|0
1648169700000|2022-03-25 00:55:00|121.82|118.46|121.73|118.37|122.22|118.86|121.73|118.37|0
1648170000000|2022-03-25 01:00:00|121.64|118.28|121.91|118.55|122.26|118.9|121.38|118.02|0
1648170300000|2022-03-25 01:05:00|121.99|118.63|122.61|119.25|122.61|119.25|121.99|118.63|0
1648170600000|2022-03-25 01:10:00|122.52|119.16|122.61|119.25|122.87|119.51|122.43|119.07|0
1648170900000|2022-03-25 01:15:00|122.7|119.34|122.43|119.07|122.7|119.34|122.16|118.8|0
1648171200000|2022-03-25 01:20:00|122.52|119.16|121.94|118.58|122.52|119.16|121.55|118.19|0
1648171500000|2022-03-25 01:25:00|121.99|118.63|122.69|119.33|122.78|119.42|121.98|118.62|0
1648171800000|2022-03-25 01:30:00|122.6|119.24|122.6|119.24|122.78|119.42|122.16|118.8|0
1648172100000|2022-03-25 01:35:00|122.69|119.33|122.51|119.15|122.78|119.42|122.24|118.88|0
1648172400000|2022-03-25 01:40:00|122.55|119.19|123.08|119.72|123.08|119.72|122.42|119.06|0
1648172700000|2022-03-25 01:45:00|123.13|119.77|122.95|119.59|123.22|119.86|122.77|119.41|0
1648173000000|2022-03-25 01:50:00|123.04|119.68|127.61|124.25|127.79|124.43|123.04|119.68|0
1648173300000|2022-03-25 01:55:00|127.52|124.16|126.66|123.3|127.97|124.61|126.34|122.98|0
1648173600000|2022-03-25 02:00:00|126.61|123.25|126.02|122.66|126.61|123.25|126.02|122.66|0
1648173900000|2022-03-25 02:05:00|125.98|122.62|126.52|123.16|126.52|123.16|125.98|122.62|0
1648174200000|2022-03-25 02:10:00|126.38|123.02|125.7|122.34|126.43|123.07|125.53|122.17|0
1648174500000|2022-03-25 02:15:00|125.66|122.3|126.15|122.79|126.33|122.97|125.52|122.16|0
1648174800000|2022-03-25 02:20:00|126.06|122.7|125.52|122.16|126.06|122.7|125.34|121.98|0
1648175100000|2022-03-25 02:25:00|125.43|122.07|124.98|121.62|125.43|122.07|124.8|121.44|0
1648175400000|2022-03-25 02:30:00|124.89|121.53|124.89|121.53|124.98|121.62|124.26|120.9|0
1648175700000|2022-03-25 02:35:00|124.8|121.44|125.6|122.24|125.92|122.56|124.62|121.26|0
1648176000000|2022-03-25 02:40:00|125.69|122.33|125.15|121.79|125.78|122.42|124.93|121.57|0
1648176300000|2022-03-25 02:45:00|125.2|121.84|125.15|121.79|125.42|122.06|124.97|121.61|0
1648176600000|2022-03-25 02:50:00|125.24|121.88|125.24|121.88|125.6|122.24|124.88|121.52|0
1648176900000|2022-03-25 02:55:00|125.19|121.83|125.64|122.28|125.69|122.33|125.06|121.7|0
1648177200000|2022-03-25 03:00:00|125.69|122.33|125.86|122.5|125.87|122.51|125.37|122.01|0
1648177500000|2022-03-25 03:05:00|125.77|122.41|125.59|122.23|126.22|122.86|125.59|122.23|0
1648177800000|2022-03-25 03:10:00|125.5|122.14|125.14|121.78|125.5|122.14|124.78|121.42|0
1648178100000|2022-03-25 03:15:00|125.1|121.74|124.69|121.33|125.23|121.87|124.69|121.33|0
1648178400000|2022-03-25 03:20:00|124.65|121.29|124.51|121.15|124.69|121.33|124.15|120.79|0
1648178700000|2022-03-25 03:25:00|124.42|121.06|124.33|120.97|124.87|121.51|124.33|120.97|0
1648179000000|2022-03-25 03:30:00|124.42|121.06|124.73|121.37|124.95|121.59|124.42|121.06|0
1648179300000|2022-03-25 03:35:00|124.69|121.33|124.42|121.06|124.91|121.55|124.33|120.97|0
1648179600000|2022-03-25 03:40:00|124.46|121.1|123.79|120.43|124.46|121.1|123.57|120.21|0
1648179900000|2022-03-25 03:45:00|123.7|120.34|123.65|120.29|123.97|120.61|123.47|120.11|0
1648180200000|2022-03-25 03:50:00|123.7|120.34|123.92|120.56|124.05|120.69|123.61|120.25|0
1648180500000|2022-03-25 03:55:00|123.87|120.51|124.41|121.05|124.41|121.05|123.87|120.51|0
1648180800000|2022-03-25 04:00:00|124.32|120.96|124.58|121.22|124.63|121.27|124.14|120.78|0
1648181100000|2022-03-25 04:05:00|124.67|121.31|124.58|121.22|124.67|121.31|124.4|121.04|0
1648181400000|2022-03-25 04:10:00|124.67|121.31|125.03|121.67|125.39|122.03|124.67|121.31|0
1648181700000|2022-03-25 04:15:00|124.85|121.49|125.21|121.85|125.34|121.98|124.85|121.49|0
1648182000000|2022-03-25 04:20:00|125.3|121.94|125.2|121.84|125.38|122.02|125.11|121.75|0
1648182300000|2022-03-25 04:25:00|125.29|121.93|125.65|122.29|125.65|122.29|125.29|121.93|0
1648182600000|2022-03-25 04:30:00|125.6|122.24|125.47|122.11|125.92|122.56|125.38|122.02|0
1648182900000|2022-03-25 04:35:00|125.51|122.15|125.47|122.11|125.74|122.38|125.38|122.02|0
1648183200000|2022-03-25 04:40:00|125.42|122.06|125.82|122.46|126.1|122.74|125.38|122.02|0
1648183500000|2022-03-25 04:45:00|125.73|122.37|126.18|122.82|126.36|123|125.64|122.28|0
1648183800000|2022-03-25 04:50:00|126.09|122.73|127.53|124.17|127.63|124.27|126.09|122.73|0
1648184100000|2022-03-25 04:55:00|127.58|124.22|129.44|126.08|130.36|127|127.44|124.08|0
1648184400000|2022-03-25 05:00:00|129.53|126.17|128.89|125.53|129.53|126.17|128.62|125.26|0
1648184700000|2022-03-25 05:05:00|128.98|125.62|128.35|124.99|129.08|125.72|128.35|124.99|0
1648185000000|2022-03-25 05:10:00|128.25|124.89|128.53|125.17|128.71|125.35|128.07|124.71|0
1648185300000|2022-03-25 05:15:00|128.52|125.16|127.89|124.53|128.52|125.16|127.71|124.35|0
1648185600000|2022-03-25 05:20:00|127.98|124.62|128.07|124.71|128.52|125.16|127.8|124.44|0
1648185900000|2022-03-25 05:25:00|128.16|124.8|127.65|124.29|128.61|125.25|127.43|124.07|0
1648186200000|2022-03-25 05:30:00|127.61|124.25|127.11|123.75|127.65|124.29|126.71|123.35|0
1648186500000|2022-03-25 05:35:00|127.16|123.8|127.25|123.89|127.25|123.89|126.71|123.35|0
1648186800000|2022-03-25 05:40:00|127.15|123.79|126.61|123.25|127.15|123.79|126.34|122.98|0
1648187100000|2022-03-25 05:45:00|126.65|123.29|127.24|123.88|127.51|124.15|126.52|123.16|0
1648187400000|2022-03-25 05:50:00|127.33|123.97|127.19|123.83|127.42|124.06|126.7|123.34|0
1648187700000|2022-03-25 05:55:00|127.24|123.88|127.15|123.79|127.69|124.33|126.88|123.52|0
1648188000000|2022-03-25 06:00:00|127.24|123.88|127.28|123.92|127.78|124.42|127.06|123.7|0
1648188300000|2022-03-25 06:05:00|127.24|123.88|127.05|123.69|127.6|124.24|126.96|123.6|0
1648188600000|2022-03-25 06:10:00|127.19|123.83|127.64|124.28|127.96|124.6|127.19|123.83|0
1648188900000|2022-03-25 06:15:00|127.73|124.37|127.95|124.59|128.09|124.73|127.73|124.37|0
1648189200000|2022-03-25 06:20:00|128|124.64|128.18|124.82|128.32|124.96|127.77|124.41|0
1648189500000|2022-03-25 06:25:00|128.13|124.77|127.81|124.45|128.22|124.86|127.59|124.23|0
1648189800000|2022-03-25 06:30:00|127.86|124.5|127.86|124.5|127.95|124.59|127.63|124.27|0
1648190100000|2022-03-25 06:35:00|127.95|124.59|127.4|124.04|127.95|124.59|127.27|123.91|0
1648190400000|2022-03-25 06:40:00|127.49|124.13|127.22|123.86|127.67|124.31|127.04|123.68|0
1648190700000|2022-03-25 06:45:00|127.04|123.68|127.17|123.81|127.22|123.86|126.95|123.59|0
1648191000000|2022-03-25 06:50:00|127.22|123.86|127.58|124.22|127.58|124.22|127.04|123.68|0
1648191300000|2022-03-25 06:55:00|127.49|124.13|128.39|125.03|128.39|125.03|127.3|123.94|0
1648191600000|2022-03-25 07:00:00|128.3|124.94|127.66|124.3|128.3|124.94|127.21|123.85|0
1648191900000|2022-03-25 07:05:00|127.42|124.54|126.43|123.55|127.42|124.54|126.34|123.46|0
1648192200000|2022-03-25 07:10:00|126.52|123.64|127.33|124.45|127.33|124.45|126.43|123.55|0
1648192500000|2022-03-25 07:15:00|127.42|124.54|127.49|124.61|128.62|125.74|126.09|123.21|0
1648192800000|2022-03-25 07:20:00|127.53|124.65|127.26|124.38|127.62|124.74|126.63|123.75|0
1648193100000|2022-03-25 07:25:00|127.17|124.29|126.72|123.84|127.26|124.38|126.63|123.75|0
1648193400000|2022-03-25 07:30:00|126.81|123.93|127.26|124.38|127.35|124.47|126.72|123.84|0
1648193700000|2022-03-25 07:35:00|127.21|124.33|127.07|124.19|127.44|124.56|126.71|123.83|0
1648194000000|2022-03-25 07:40:00|127.16|124.28|126.98|124.1|127.48|124.6|126.8|123.92|0
1648194300000|2022-03-25 07:45:00|126.94|124.06|126.98|124.1|127.43|124.55|126.89|124.01|0
1648194600000|2022-03-25 07:50:00|127.02|124.14|127.61|124.73|127.79|124.91|126.98|124.1|0
1648194900000|2022-03-25 07:55:00|127.56|124.68|128.42|125.54|128.47|125.59|127.47|124.59|0
1648195200000|2022-03-25 08:00:00|128.15|125.27|127.24|124.36|128.69|125.81|127.24|124.36|0
1648195500000|2022-03-25 08:05:00|127.15|124.27|124.82|121.94|127.15|124.27|124.42|121.54|0
1648195800000|2022-03-25 08:10:00|124.73|121.85|122.74|119.86|124.82|121.94|122.74|119.86|0
1648196100000|2022-03-25 08:15:00|122.78|119.9|123|120.12|123.62|120.74|120.02|117.14|0
1648196400000|2022-03-25 08:20:00|123.09|120.21|123.75|120.87|124.06|121.18|122.92|120.04|0
1648196700000|2022-03-25 08:25:00|123.8|120.92|124.06|121.18|124.32|121.44|123.66|120.78|0
1648197000000|2022-03-25 08:30:00|124.01|121.13|124.5|121.62|124.59|121.71|123.62|120.74|0
1648197300000|2022-03-25 08:35:00|124.59|121.71|124.59|121.71|124.85|121.97|124.32|121.44|0
1648197600000|2022-03-25 08:40:00|124.63|121.75|125.29|122.41|125.38|122.5|124.14|121.26|0
1648197900000|2022-03-25 08:45:00|125.38|122.5|125.03|122.15|125.38|122.5|124.85|121.97|0
1648198200000|2022-03-25 08:50:00|124.94|122.06|125.65|122.77|125.74|122.86|124.94|122.06|0
1648198500000|2022-03-25 08:55:00|125.6|122.72|125.82|122.94|126.18|123.3|125.47|122.59|0
1648198800000|2022-03-25 09:00:00|125.87|122.99|125.11|122.23|127.53|124.65|123.69|120.81|0
1648199100000|2022-03-25 09:05:00|124.97|122.09|124.04|121.16|125.02|122.14|123.95|121.07|0
1648199400000|2022-03-25 09:10:00|124.08|121.2|124.88|122|124.93|122.05|123.87|120.99|0
1648199700000|2022-03-25 09:15:00|124.75|121.87|125.9|123.02|125.9|123.02|124.75|121.87|0
1648200000000|2022-03-25 09:20:00|125.86|122.98|126.17|123.29|126.35|123.47|125.64|122.76|0
1648200300000|2022-03-25 09:25:00|126.12|123.24|125.81|122.93|126.26|123.38|125.54|122.66|0
1648200600000|2022-03-25 09:30:00|125.76|122.88|125.1|122.22|126.26|123.38|125.01|122.13|0
1648200900000|2022-03-25 09:35:00|125.19|122.31|126.34|123.46|126.43|123.55|124.96|122.08|0
1648201200000|2022-03-25 09:40:00|126.48|123.6|126.79|123.91|126.79|123.91|126.25|123.37|0
1648201500000|2022-03-25 09:45:00|126.7|123.82|127.33|124.45|127.78|124.9|126.7|123.82|0
1648201800000|2022-03-25 09:50:00|127.42|124.54|127.96|125.08|128.05|125.17|127.15|124.27|0
1648202100000|2022-03-25 09:55:00|127.87|124.99|127.95|125.07|128.05|125.17|127.77|124.89|0
1648202400000|2022-03-25 10:00:00|128.04|125.16|127.5|124.62|128.49|125.61|127.41|124.53|0
1648202700000|2022-03-25 10:05:00|127.59|124.71|127.86|124.98|128.04|125.16|127.5|124.62|0
1648203000000|2022-03-25 10:10:00|127.81|124.93|128.67|125.79|129.89|127.01|127.68|124.8|0
1648203300000|2022-03-25 10:15:00|128.58|125.7|129.03|126.15|129.12|126.24|128.58|125.7|0
1648203600000|2022-03-25 10:20:00|129.12|126.24|129.03|126.15|129.66|126.78|128.85|125.97|0
1648203900000|2022-03-25 10:25:00|128.98|126.1|129.7|126.82|129.84|126.96|128.89|126.01|0
1648204200000|2022-03-25 10:30:00|129.66|126.78|129.38|126.5|129.93|127.05|129.29|126.41|0
1648204500000|2022-03-25 10:35:00|129.48|126.6|129.2|126.32|129.57|126.69|129.02|126.14|0
1648204800000|2022-03-25 10:40:00|129.25|126.37|129.47|126.59|129.65|126.77|129.11|126.23|0
1648205100000|2022-03-25 10:45:00|129.38|126.5|129.15|126.27|129.74|126.86|129.02|126.14|0
1648205400000|2022-03-25 10:50:00|129.24|126.36|130.01|127.13|130.01|127.13|129.2|126.32|0
1648205700000|2022-03-25 10:55:00|129.97|127.09|131.56|128.68|131.61|128.73|129.92|127.04|0
1648206000000|2022-03-25 11:00:00|131.52|128.64|130.92|128.04|131.52|128.64|130.92|128.04|0
1648206300000|2022-03-25 11:05:00|131.01|128.13|130.26|127.38|131.47|128.59|130.17|127.29|0
1648206600000|2022-03-25 11:10:00|130.35|127.47|129.44|126.56|130.72|127.84|129.44|126.56|0
1648206900000|2022-03-25 11:15:00|129.16|126.28|129.8|126.92|130.26|127.38|129.03|126.15|0
1648207200000|2022-03-25 11:20:00|129.75|126.87|131.4|128.52|131.58|128.7|129.71|126.83|0
1648207500000|2022-03-25 11:25:00|131.35|128.47|133.66|130.78|134.27|131.39|131.17|128.29|0
1648207800000|2022-03-25 11:30:00|133.57|130.69|133.1|130.22|133.66|130.78|132.92|130.04|0
1648208100000|2022-03-25 11:35:00|133.01|130.13|132.36|129.48|133.1|130.22|132.36|129.48|0
1648208400000|2022-03-25 11:40:00|132.27|129.39|132.73|129.85|132.73|129.85|132.27|129.39|0
1648208700000|2022-03-25 11:45:00|132.82|129.94|132.91|130.03|133.28|130.4|132.64|129.76|0
1648209000000|2022-03-25 11:50:00|132.96|130.08|133.7|130.82|133.7|130.82|132.28|129.4|0
1648209300000|2022-03-25 11:55:00|133.8|130.92|133.61|130.73|134.26|131.38|133.24|130.36|0
1648209600000|2022-03-25 12:00:00|133.42|130.54|133.24|130.36|133.52|130.64|133.05|130.17|0
1648209900000|2022-03-25 12:05:00|133.14|130.26|133.33|130.45|133.74|130.86|133.14|130.26|0
1648210200000|2022-03-25 12:10:00|133.42|130.54|133.42|130.54|133.51|130.63|132.86|129.98|0
1648210500000|2022-03-25 12:15:00|133.32|130.44|133.6|130.72|133.6|130.72|133|130.12|0
1648210800000|2022-03-25 12:20:00|133.79|130.91|133.69|130.81|133.97|131.09|133.32|130.44|0
1648211100000|2022-03-25 12:25:00|133.78|130.9|133.41|130.53|133.78|130.9|133.32|130.44|0
1648211400000|2022-03-25 12:30:00|133.36|130.48|132.95|130.07|133.5|130.62|132.48|129.6|0
1648211700000|2022-03-25 12:35:00|132.85|129.97|132.2|129.32|132.95|130.07|132.2|129.32|0
1648212000000|2022-03-25 12:40:00|131.93|129.05|131.94|129.06|132.57|129.69|131.3|128.42|0
1648212300000|2022-03-25 12:45:00|131.99|129.11|131.94|129.06|132.13|129.25|131.76|128.88|0
1648212600000|2022-03-25 12:50:00|131.85|128.97|131.61|129.21|131.94|129.3|131.51|128.97|0
1648212900000|2022-03-25 12:55:00|131.7|129.3|131.79|129.39|131.97|129.57|131.51|129.11|0
1648213200000|2022-03-25 13:00:00|131.7|129.3|130.86|128.46|131.79|129.39|130.77|128.37|0
1648213500000|2022-03-25 13:05:00|130.96|128.56|130.86|128.46|131.32|128.92|130.59|128.19|0
1648213800000|2022-03-25 13:10:00|130.95|128.55|130.81|128.41|131.14|128.74|130.68|128.28|0
1648214100000|2022-03-25 13:15:00|130.77|128.37|130.67|128.27|130.95|128.55|130.49|128.09|0
1648214400000|2022-03-25 13:20:00|130.72|128.32|130.03|127.63|130.77|128.37|129.94|127.54|0
1648214700000|2022-03-25 13:25:00|130.07|127.67|128.84|126.44|130.12|127.72|128.48|126.08|0
1648215000000|2022-03-25 13:30:00|128.7|126.3|129.11|126.71|130.21|127.81|128.38|125.98|0
1648215300000|2022-03-25 13:35:00|128.84|126.44|126.93|124.53|129.2|126.8|126.93|124.53|0
1648215600000|2022-03-25 13:40:00|126.84|124.44|128.01|125.61|128.47|126.07|126.03|123.63|0
1648215900000|2022-03-25 13:45:00|127.97|125.57|129.79|127.39|130.57|128.17|127.2|124.8|0
1648216200000|2022-03-25 13:50:00|129.93|127.53|130.2|127.8|130.75|128.35|128.92|126.52|0
1648216500000|2022-03-25 13:55:00|130.38|127.98|128.01|125.61|130.48|128.08|127.28|124.88|0
1648216800000|2022-03-25 14:00:00|128.14|125.74|127.78|125.38|128.32|125.92|126.65|124.25|0
1648217100000|2022-03-25 14:05:00|127.82|125.42|129.19|126.79|129.37|126.97|127.28|124.88|0
1648217400000|2022-03-25 14:10:00|129.1|126.7|128.91|126.51|130.1|127.7|128.77|126.37|0
1648217700000|2022-03-25 14:15:00|128.64|126.24|130.46|128.06|130.65|128.25|128.27|125.87|0
1648218000000|2022-03-25 14:20:00|130.56|128.16|130.96|128.56|132.96|130.56|130.03|127.63|0
1648218300000|2022-03-25 14:25:00|130.86|128.46|129.39|126.99|130.96|128.56|129.39|126.99|0
1648218600000|2022-03-25 14:30:00|129.48|127.08|131.23|128.83|131.23|128.83|129.39|126.99|0
1648218900000|2022-03-25 14:35:00|131.42|129.02|131.42|129.02|132.44|130.04|131.42|129.02|0
1648219200000|2022-03-25 14:40:00|131.37|128.97|133.09|130.69|133.47|131.07|131.04|128.64|0
1648219500000|2022-03-25 14:45:00|132.91|130.51|133.68|131.28|134.9|132.5|132.44|130.04|0
1648219800000|2022-03-25 14:50:00|133.77|131.37|132.37|129.97|134.24|131.84|131.81|129.41|0
1648220100000|2022-03-25 14:55:00|132.28|129.88|132.46|130.06|133.11|130.71|131.81|129.41|0
1648220400000|2022-03-25 15:00:00|132.78|130.38|130.51|128.11|133.11|130.71|129.6|127.2|0
1648220700000|2022-03-25 15:05:00|130.42|128.02|126.23|123.83|130.88|128.48|126.23|123.83|0
1648221000000|2022-03-25 15:10:00|126.14|123.74|123.38|120.98|126.23|123.83|119.45|117.05|0
1648221300000|2022-03-25 15:15:00|123.29|120.89|124.36|121.96|125.79|123.39|123.02|120.62|0
1648221600000|2022-03-25 15:20:00|124.49|122.09|121.54|119.14|124.49|122.09|121.54|119.14|0
1648221900000|2022-03-25 15:25:00|121.45|119.05|121.64|119.24|124.3|121.9|119.46|117.06|0
1648222200000|2022-03-25 15:30:00|121.55|119.15|121.99|119.59|122.61|120.21|120.24|117.84|0
1648222500000|2022-03-25 15:35:00|122.16|119.76|122.51|120.11|123.13|120.73|121.64|119.24|0
1648222800000|2022-03-25 15:40:00|122.34|119.94|124.95|122.55|125|122.6|122.34|119.94|0
1648223100000|2022-03-25 15:45:00|125|122.6|122.69|120.29|125|122.6|122.51|120.11|0
1648223400000|2022-03-25 15:50:00|122.77|120.37|122.86|120.46|124.9|122.5|122.69|120.29|0
1648223700000|2022-03-25 15:55:00|122.77|120.37|122.33|119.93|123.13|120.73|120.75|118.35|0
1648224000000|2022-03-25 16:00:00|122.07|119.67|122.33|119.93|122.95|120.55|121.36|118.96|0
1648224300000|2022-03-25 16:05:00|122.5|120.1|124.27|121.87|125.07|122.67|122.5|120.1|0
1648224600000|2022-03-25 16:10:00|124.36|121.96|125.7|123.3|125.79|123.39|124.23|121.83|0
1648224900000|2022-03-25 16:15:00|125.88|123.48|125.97|123.57|126.15|123.75|124.27|121.87|0
1648225200000|2022-03-25 16:20:00|125.92|123.52|124.78|122.38|126.4|124|123.71|121.31|0
1648225500000|2022-03-25 16:25:00|124.96|122.56|125.41|123.01|125.77|123.37|123.53|121.13|0
1648225800000|2022-03-25 16:30:00|125.49|123.09|125.31|122.91|125.49|123.09|123.89|121.49|0
1648226100000|2022-03-25 16:35:00|125.22|122.82|122.47|120.07|125.22|122.82|121.94|119.54|0
1648226400000|2022-03-25 16:40:00|122.38|119.98|123.44|121.04|123.44|121.04|122.29|119.89|0
1648226700000|2022-03-25 16:45:00|123.53|121.13|124.55|122.15|125.31|122.91|123.35|120.95|0
1648227000000|2022-03-25 16:50:00|124.59|122.19|123.79|121.39|126.02|123.62|122.99|120.59|0
1648227300000|2022-03-25 16:55:00|123.7|121.3|124.5|122.1|124.95|122.55|122.64|120.24|0
1648227600000|2022-03-25 17:00:00|124.68|122.28|124.59|122.19|124.85|122.45|122.99|120.59|0
1648227900000|2022-03-25 17:05:00|124.5|122.1|124.5|122.1|125.21|122.81|123.7|121.3|0
1648228200000|2022-03-25 17:10:00|124.32|121.92|123.6|121.2|124.41|122.01|122.9|120.5|0
1648228500000|2022-03-25 17:15:00|123.69|121.29|126.64|124.24|127.19|124.79|123.69|121.29|0
1648228800000|2022-03-25 17:20:00|126.73|124.33|123.6|121.2|127.1|124.7|123.51|121.11|0
1648229100000|2022-03-25 17:25:00|123.69|121.29|124.22|121.82|124.22|121.82|123.24|120.84|0
1648229400000|2022-03-25 17:30:00|124.35|121.95|125.74|123.34|125.83|123.43|124.31|121.91|0
1648229700000|2022-03-25 17:35:00|125.83|123.43|126.01|123.61|126.28|123.88|125.2|122.8|0
1648230000000|2022-03-25 17:40:00|126.1|123.7|126.36|123.96|126.54|124.14|124.66|122.26|0
1648230300000|2022-03-25 17:45:00|126.45|124.05|126.72|124.32|126.99|124.59|125.55|123.15|0
1648230600000|2022-03-25 17:50:00|126.81|124.41|127.53|125.13|127.63|125.23|126.72|124.32|0
1648230900000|2022-03-25 17:55:00|127.62|125.22|129.26|126.86|129.54|127.14|127.53|125.13|0
1648231200000|2022-03-25 18:00:00|129.35|126.95|130.08|127.68|130.45|128.05|128.53|126.13|0
1648231500000|2022-03-25 18:05:00|130.18|127.78|130.68|128.28|130.91|128.51|129.99|127.59|0
1648231800000|2022-03-25 18:10:00|130.82|128.42|130.26|127.86|131.1|128.7|129.53|127.13|0
1648232100000|2022-03-25 18:15:00|130.36|127.96|129.39|126.99|130.72|128.32|129.35|126.95|0
1648232400000|2022-03-25 18:20:00|129.53|127.13|130.08|127.68|130.35|127.95|129.44|127.04|0
1648232700000|2022-03-25 18:25:00|130.17|127.77|130.63|128.23|131|128.6|129.62|127.22|0
1648233000000|2022-03-25 18:30:00|130.72|128.32|131.09|128.69|131.92|129.52|130.62|128.22|0
1648233300000|2022-03-25 18:35:00|130.99|128.59|130.9|128.5|131.64|129.24|130.44|128.04|0
1648233600000|2022-03-25 18:40:00|130.81|128.41|131.17|128.77|131.17|128.77|130.07|127.67|0
1648233900000|2022-03-25 18:45:00|131.27|128.87|130.89|128.49|131.73|129.33|130.53|128.13|0
1648234200000|2022-03-25 18:50:00|131.08|128.68|131.91|129.51|132.1|129.7|130.71|128.31|0
1648234500000|2022-03-25 18:55:00|132|129.6|131.26|128.86|132.37|129.97|130.98|128.58|0
1648234800000|2022-03-25 19:00:00|131.3|128.9|126.56|124.16|131.73|129.33|125.65|123.25|0
1648235100000|2022-03-25 19:05:00|126.74|124.34|125.11|122.71|126.92|124.52|124.57|122.17|0
1648235400000|2022-03-25 19:10:00|125.47|123.07|126.82|124.42|126.92|124.52|125.02|122.62|0
1648235700000|2022-03-25 19:15:00|127.01|124.61|124.92|122.52|127.19|124.79|124.74|122.34|0
1648236000000|2022-03-25 19:20:00|125.06|122.66|123.84|121.44|125.1|122.7|122.68|120.28|0
1648236300000|2022-03-25 19:25:00|123.93|121.53|122.06|119.66|124.2|121.8|121.97|119.57|0
1648236600000|2022-03-25 19:30:00|121.88|119.48|122.32|119.92|123.04|120.64|121|118.6|0
1648236900000|2022-03-25 19:35:00|122.23|119.83|122.59|120.19|124.02|121.62|121.88|119.48|0
1648237200000|2022-03-25 19:40:00|122.85|120.45|124.46|122.06|125.91|123.51|122.76|120.36|0
1648237500000|2022-03-25 19:45:00|124.73|122.33|127.36|124.96|127.36|124.96|124.73|122.33|0
1648237800000|2022-03-25 19:50:00|126.81|124.41|129|126.6|129.1|126.7|126.81|124.41|0
1648238100000|2022-03-25 19:55:00|129.1|126.7|131.22|128.82|132.16|129.76|128.91|126.51|0
1648238400000|2022-03-25 20:00:00|131.78|129.38|131.41|129.01|131.78|129.38|130.2|127.8|0
1648238700000|2022-03-25 20:05:00|131.32|128.92|130.85|128.45|131.59|129.19|130.85|128.45|0
1648239000000|2022-03-25 20:10:00|130.94|128.54|131.31|128.91|131.4|129|130.85|128.45|0
1648451100000|2022-03-28 07:05:00|129.9|127.1|130.44|128.04|131.23|128.83|129.61|127.1|0
1648451400000|2022-03-28 07:10:00|130.39|127.99|129.56|127.16|130.49|128.09|128.83|126.43|0
1648451700000|2022-03-28 07:15:00|129.61|127.21|129.15|126.75|130.12|127.72|129.01|126.61|0
1648452000000|2022-03-28 07:20:00|129.01|126.61|129.47|127.07|129.93|127.53|128.65|126.25|0
1648452300000|2022-03-28 07:25:00|129.56|127.16|131.12|128.72|131.49|129.09|129.56|127.16|0
1648452600000|2022-03-28 07:30:00|131.17|128.77|132.14|129.74|132.24|129.84|131.17|128.77|0
1648452900000|2022-03-28 07:35:00|132.09|129.69|130.79|128.39|132.23|129.83|130.79|128.39|0
1648453200000|2022-03-28 07:40:00|130.75|128.35|130.7|128.3|131.03|128.63|130.11|127.71|0
1648453500000|2022-03-28 07:45:00|130.79|128.39|129.92|127.52|130.89|128.49|129.64|127.24|0
1648453800000|2022-03-28 07:50:00|129.73|127.33|130.1|127.7|130.47|128.07|129.55|127.15|0
1648454100000|2022-03-28 07:55:00|130.05|127.65|130.56|128.16|130.79|128.39|129.46|127.06|0
1648454400000|2022-03-28 08:00:00|130.47|128.07|128.99|126.59|130.47|128.07|128.72|126.32|0
1648454700000|2022-03-28 08:05:00|128.9|126.5|128.99|126.59|129.18|126.78|128.26|125.86|0
1648455000000|2022-03-28 08:10:00|128.81|126.41|129.72|127.32|129.72|127.32|128.81|126.41|0
1648455300000|2022-03-28 08:15:00|129.63|127.23|131.2|128.8|131.47|129.07|129.63|127.23|0
1648455600000|2022-03-28 08:20:00|130.92|128.52|130.73|128.33|131.1|128.7|130.27|127.87|0
1648455900000|2022-03-28 08:25:00|130.87|128.47|130.95|128.55|132.7|130.3|130.21|127.81|0
1648456200000|2022-03-28 08:30:00|131|128.6|130.03|127.63|131.04|128.64|129.84|127.44|0
1648456500000|2022-03-28 08:35:00|129.93|127.53|130.86|128.46|130.86|128.46|129.75|127.35|0
1648456800000|2022-03-28 08:40:00|130.81|128.41|131.59|129.19|131.64|129.24|130.76|128.36|0
1648457100000|2022-03-28 08:45:00|131.69|129.29|132.62|130.22|133.08|130.68|131.41|129.01|0
1648457400000|2022-03-28 08:50:00|132.52|130.12|134.17|131.77|134.35|131.95|132.24|129.84|0
1648457700000|2022-03-28 08:55:00|134.26|131.86|135.1|132.7|135.24|132.84|134.17|131.77|0
1648458000000|2022-03-28 09:00:00|135.05|132.65|133.51|131.11|135.05|132.65|133.41|131.01|0
1648458300000|2022-03-28 09:05:00|133.55|131.15|132.76|130.36|133.64|131.24|132.38|129.98|0
1648458600000|2022-03-28 09:10:00|132.66|130.26|132.01|129.61|132.66|130.26|132.01|129.61|0
1648458900000|2022-03-28 09:15:00|132.05|129.65|131.27|128.87|132.2|129.8|131.03|128.63|0
1648459200000|2022-03-28 09:20:00|131.36|128.96|131.82|129.42|131.91|129.51|130.8|128.4|0
1648459500000|2022-03-28 09:25:00|131.86|129.46|132.47|130.07|132.47|130.07|131.82|129.42|0
1648459800000|2022-03-28 09:30:00|132.38|129.98|133.03|130.63|133.03|130.63|132.19|129.79|0
1648460100000|2022-03-28 09:35:00|133.07|130.67|133.35|130.95|133.87|131.47|132.98|130.58|0
1648460400000|2022-03-28 09:40:00|133.49|131.09|133.77|131.37|133.86|131.46|133.49|131.09|0
1648460700000|2022-03-28 09:45:00|133.72|131.32|133.21|130.81|133.96|131.56|133.06|130.66|0
1648461000000|2022-03-28 09:50:00|133.3|130.9|132.6|130.2|133.34|130.94|132.37|129.97|0
1648461300000|2022-03-28 09:55:00|132.64|130.24|132.78|130.38|133.11|130.71|132.36|129.96|0
1648461600000|2022-03-28 10:00:00|132.74|130.34|133.29|130.89|133.34|130.94|131.9|129.5|0
1648461900000|2022-03-28 10:05:00|133.2|130.8|132.92|130.52|133.39|130.99|132.83|130.43|0
1648462200000|2022-03-28 10:10:00|132.82|130.42|133.66|131.26|133.66|131.26|132.64|130.24|0
1648462500000|2022-03-28 10:15:00|133.57|131.17|134.04|131.64|134.22|131.82|133.48|131.08|0
1648462800000|2022-03-28 10:20:00|133.94|131.54|134.6|132.2|134.6|132.2|133.47|131.07|0
1648463100000|2022-03-28 10:25:00|134.55|132.15|133.1|130.7|134.6|132.2|133|130.6|0
1648463400000|2022-03-28 10:30:00|133.14|130.74|133.14|130.74|133.42|131.02|132.81|130.41|0
1648463700000|2022-03-28 10:35:00|133.19|130.79|133.7|131.3|133.79|131.39|132.81|130.41|0
1648464000000|2022-03-28 10:40:00|133.75|131.35|134.31|131.91|134.78|132.38|133.75|131.35|0
1648464300000|2022-03-28 10:45:00|134.21|131.81|134.96|132.56|135.25|132.85|134.03|131.63|0
1648464600000|2022-03-28 10:50:00|134.87|132.47|134.49|132.09|135.25|132.85|134.3|131.9|0
1648464900000|2022-03-28 10:55:00|134.54|132.14|134.53|132.13|134.72|132.32|133.74|131.34|0
1648465200000|2022-03-28 11:00:00|134.77|132.37|135.62|133.22|135.62|133.22|134.72|132.32|0
1648465500000|2022-03-28 11:05:00|135.52|133.12|135|132.6|136.18|133.78|134.43|132.03|0
1648465800000|2022-03-28 11:10:00|135.09|132.69|134.9|132.5|135.56|133.16|134.38|131.98|0
1648466100000|2022-03-28 11:15:00|134.85|132.45|136.04|133.64|136.04|133.64|134.8|132.4|0
1648466400000|2022-03-28 11:20:00|135.94|133.54|135.84|133.44|136.13|133.73|135.46|133.06|0
1648466700000|2022-03-28 11:25:00|135.89|133.49|136.13|133.73|136.13|133.73|135.75|133.35|0
1648467000000|2022-03-28 11:30:00|136.03|133.63|136.7|134.3|136.89|134.49|136.03|133.63|0
1648467300000|2022-03-28 11:35:00|136.79|134.39|136.98|134.58|137.46|135.06|136.6|134.2|0
1648467600000|2022-03-28 11:40:00|136.88|134.48|136.45|134.05|137.74|135.34|136.12|133.72|0
1648467900000|2022-03-28 11:45:00|137.64|135.24|138.12|135.72|138.22|135.82|137.64|135.24|0
1648468200000|2022-03-28 11:50:00|138.22|135.82|137.83|135.43|138.22|135.82|137.45|135.05|0
1648468500000|2022-03-28 11:55:00|137.78|135.38|138.16|135.76|138.31|135.91|137.49|135.09|0
1648468800000|2022-03-28 12:00:00|138.12|135.72|137.44|135.04|138.4|136|137.16|134.76|0
1648469100000|2022-03-28 12:05:00|137.3|134.9|137.06|134.66|137.63|135.23|137.06|134.66|0
1648469400000|2022-03-28 12:10:00|136.97|134.57|136.77|134.37|137.16|134.76|136.58|134.18|0
1648469700000|2022-03-28 12:15:00|136.87|134.47|136.06|133.66|137.06|134.66|136.06|133.66|0
1648470000000|2022-03-28 12:20:00|136.01|133.61|134.69|132.29|136.01|133.61|134.07|131.67|0
1648470300000|2022-03-28 12:25:00|134.73|132.33|135.35|132.95|135.63|133.23|134.73|132.33|0
1648470600000|2022-03-28 12:30:00|135.44|133.04|135.15|132.75|135.63|133.23|134.97|132.57|0
1648470900000|2022-03-28 12:35:00|135.25|132.85|134.4|132|135.25|132.85|134.31|131.91|0
1648471200000|2022-03-28 12:40:00|134.44|132.04|133.46|131.06|134.44|132.04|132.99|130.59|0
1648471500000|2022-03-28 12:45:00|133.37|130.97|133.32|130.92|133.65|131.25|132.33|129.93|0
1648471800000|2022-03-28 12:50:00|133.41|131.01|133.32|130.92|133.51|131.11|132.71|130.31|0
1648472100000|2022-03-28 12:55:00|133.23|130.83|133.32|130.92|133.79|131.39|132.94|130.54|0
1648472400000|2022-03-28 13:00:00|133.41|131.01|132.85|130.45|133.69|131.29|132.57|130.17|0
1648472700000|2022-03-28 13:05:00|133.03|130.63|133.31|130.91|134.06|131.66|132.89|130.49|0
1648473000000|2022-03-28 13:10:00|133.41|131.01|133.22|130.82|133.41|131.01|131.64|129.24|0
1648473300000|2022-03-28 13:15:00|133.31|130.91|133.12|130.72|133.87|131.47|132.94|130.54|0
1648473600000|2022-03-28 13:20:00|132.93|130.53|132.28|129.88|133.21|130.81|132.28|129.88|0
1648473900000|2022-03-28 13:25:00|132.37|129.97|131.82|129.42|132.37|129.97|131.26|128.86|0
1648474200000|2022-03-28 13:30:00|132.19|129.79|131.63|129.23|133.21|130.81|130.61|128.21|0
1648474500000|2022-03-28 13:35:00|131.44|129.04|133.77|131.37|133.77|131.37|131.35|128.95|0
1648474800000|2022-03-28 13:40:00|133.39|130.99|134.05|131.65|135.18|132.78|133.02|130.62|0
1648475100000|2022-03-28 13:45:00|134.14|131.74|133.86|131.46|134.61|132.21|133.2|130.8|0
1648475400000|2022-03-28 13:50:00|134.04|131.64|135.83|133.43|136.3|133.9|133.76|131.36|0
1648475700000|2022-03-28 13:55:00|136.12|133.72|137.54|135.14|138.02|135.62|135.45|133.05|0
1648476000000|2022-03-28 14:00:00|137.82|135.42|136.26|133.86|137.82|135.42|134.66|132.26|0
1648476300000|2022-03-28 14:05:00|136.54|134.14|136.39|133.99|138.01|135.61|135.41|133.01|0
1648476600000|2022-03-28 14:10:00|136.44|134.04|135.78|133.38|136.92|134.52|135.54|133.14|0
1648476900000|2022-03-28 14:15:00|135.87|133.47|135.21|132.81|136.63|134.23|134.28|131.88|0
1648477200000|2022-03-28 14:20:00|135.59|133.19|133.65|131.25|135.78|133.38|132.07|129.67|0
1648477500000|2022-03-28 14:25:00|133.75|131.35|134.68|132.28|134.78|132.38|132.16|129.76|0
1648477800000|2022-03-28 14:30:00|135.06|132.66|133.99|131.59|135.82|133.42|132.71|130.31|0
1648478100000|2022-03-28 14:35:00|134.45|132.05|133.98|131.58|135.2|132.8|132.87|130.47|0
1648478400000|2022-03-28 14:40:00|134.26|131.86|135.2|132.8|135.3|132.9|133.7|131.3|0
1648478700000|2022-03-28 14:45:00|135.39|132.99|136.71|134.31|137.56|135.16|135.39|132.99|0
1648479000000|2022-03-28 14:50:00|136.61|134.21|137.28|134.88|137.75|135.35|136.33|133.93|0
1648479300000|2022-03-28 14:55:00|137.37|134.97|137.37|134.97|137.66|135.26|136.9|134.5|0
1648479600000|2022-03-28 15:00:00|137.65|135.25|134.54|132.14|138.13|135.73|132.95|130.55|0
1648479900000|2022-03-28 15:05:00|134.16|131.76|134.44|132.04|134.91|132.51|133.18|130.78|0
1648480200000|2022-03-28 15:10:00|134.72|132.32|135.75|133.35|135.85|133.45|134.16|131.76|0
1648480500000|2022-03-28 15:15:00|135.66|133.26|136.46|134.06|136.46|134.06|135|132.6|0
1648480800000|2022-03-28 15:20:00|136.56|134.16|135.05|132.65|136.65|134.25|134.77|132.37|0
1648481100000|2022-03-28 15:25:00|134.86|132.46|134.9|132.5|135.05|132.65|132.99|130.59|0
1648481400000|2022-03-28 15:30:00|135|132.6|132.43|130.03|135.14|132.74|131.88|129.48|0
1648481700000|2022-03-28 15:35:00|132.06|129.66|130.54|128.14|132.06|129.66|130.04|127.64|0
1648482000000|2022-03-28 15:40:00|130.68|128.28|131.78|129.38|131.78|129.38|130.31|127.91|0
1648482300000|2022-03-28 15:45:00|131.51|129.11|127.94|125.54|131.51|129.11|127.85|125.45|0
1648482600000|2022-03-28 15:50:00|127.76|125.36|125.51|123.11|129.12|126.72|125.51|123.11|0
1648482900000|2022-03-28 15:55:00|127.84|125.44|127.38|124.98|128.11|125.71|127.02|124.62|0
1648483200000|2022-03-28 16:00:00|127.11|124.71|129.47|127.07|129.56|127.16|126.75|124.35|0
1648483500000|2022-03-28 16:05:00|129.38|126.98|128.28|125.88|130.02|127.62|128.28|125.88|0
1648483800000|2022-03-28 16:10:00|128.38|125.98|127.83|125.43|128.38|125.98|126.84|124.44|0
1648484100000|2022-03-28 16:15:00|127.65|125.25|126.47|124.07|128.37|125.97|125.93|123.53|0
1648484400000|2022-03-28 16:20:00|126.56|124.16|128.37|125.97|128.64|126.24|126.56|124.16|0
1648484700000|2022-03-28 16:25:00|128.46|126.06|125.5|123.1|129.01|126.61|124.96|122.56|0
1648485000000|2022-03-28 16:30:00|125.32|122.92|127.65|125.25|128.11|125.71|125.14|122.74|0
1648485300000|2022-03-28 16:35:00|127.93|125.53|128.65|126.25|128.75|126.35|127.65|125.25|0
1648485600000|2022-03-28 16:40:00|128.61|126.21|129.2|126.8|129.66|127.26|128.38|125.98|0
1648485900000|2022-03-28 16:45:00|129.02|126.62|129.02|126.62|129.11|126.71|128.15|125.75|0
1648486200000|2022-03-28 16:50:00|128.83|126.43|130.21|127.81|130.21|127.81|128.65|126.25|0
1648486500000|2022-03-28 16:55:00|130.3|127.9|130.48|128.08|130.76|128.36|130.16|127.76|0
1648486800000|2022-03-28 17:00:00|130.57|128.17|130.66|128.26|131.22|128.82|130.29|127.89|0
1648487100000|2022-03-28 17:05:00|130.75|128.35|129.83|127.43|131.22|128.82|129.65|127.25|0
1648487400000|2022-03-28 17:10:00|129.74|127.34|130.57|128.17|130.75|128.35|129.65|127.25|0
1648487700000|2022-03-28 17:15:00|130.66|128.26|130.93|128.53|131.12|128.72|130.47|128.07|0
1648488000000|2022-03-28 17:20:00|131.12|128.72|132.51|130.11|132.6|130.2|130.66|128.26|0
1648488300000|2022-03-28 17:25:00|132.6|130.2|132.97|130.57|133.72|131.32|132.04|129.64|0
1648488600000|2022-03-28 17:30:00|133.06|130.66|133.06|130.66|133.62|131.22|132.6|130.2|0
1648488900000|2022-03-28 17:35:00|132.97|130.57|131.03|128.63|133.62|131.22|129.71|127.31|0
1648489200000|2022-03-28 17:40:00|130.98|128.58|130.47|128.07|131.26|128.86|130.33|127.93|0
1648489500000|2022-03-28 17:45:00|130.7|128.3|130.89|128.49|131.26|128.86|130.42|128.02|0
1648489800000|2022-03-28 17:50:00|131.16|128.76|130.7|128.3|131.35|128.95|130.47|128.07|0
1648490100000|2022-03-28 17:55:00|130.79|128.39|130.88|128.48|131.16|128.76|129.96|127.56|0
1648490400000|2022-03-28 18:00:00|130.79|128.39|130.92|128.52|132.09|129.69|130.51|128.11|0
1648490700000|2022-03-28 18:05:00|130.79|128.39|131.72|129.32|132|129.6|130.14|127.74|0
1648491000000|2022-03-28 18:10:00|131.81|129.41|131.57|129.17|132.65|130.25|130.78|128.38|0
1648491300000|2022-03-28 18:15:00|131.71|129.31|130.29|127.89|133.56|131.16|129.79|127.39|0
1648491600000|2022-03-28 18:20:00|130.38|127.98|131.5|129.1|131.68|129.28|130.1|127.7|0
1648491900000|2022-03-28 18:25:00|131.68|129.28|134.11|131.71|134.39|131.99|131.03|128.63|0
1648492200000|2022-03-28 18:30:00|134.01|131.61|133.09|130.69|134.58|132.18|133.09|130.69|0
1648492500000|2022-03-28 18:35:00|133.13|130.73|132.99|130.59|133.18|130.78|132.62|130.22|0
1648492800000|2022-03-28 18:40:00|133.09|130.69|134.69|132.29|136.02|133.62|132.81|130.41|0
1648493100000|2022-03-28 18:45:00|134.59|132.19|135.44|133.04|135.63|133.23|134.59|132.19|0
1648493400000|2022-03-28 18:50:00|135.54|133.14|135.18|132.78|135.63|133.23|134.04|131.64|0
1648493700000|2022-03-28 18:55:00|135.08|132.68|137.09|134.69|137.09|134.69|134.99|132.59|0
1648494000000|2022-03-28 19:00:00|137.19|134.79|135.37|132.97|137.19|134.79|135.18|132.78|0
1648494300000|2022-03-28 19:05:00|135.46|133.06|135.84|133.44|136.23|133.83|135.27|132.87|0
1648494600000|2022-03-28 19:10:00|135.75|133.35|136.51|134.11|136.7|134.3|135.65|133.25|0
1648494900000|2022-03-28 19:15:00|136.7|134.3|135.79|133.39|136.99|134.59|135.79|133.39|0
1648495200000|2022-03-28 19:20:00|135.74|133.34|137.66|135.26|137.85|135.45|135.74|133.34|0
1648495500000|2022-03-28 19:25:00|137.56|135.16|137.47|135.07|137.76|135.36|136.99|134.59|0
1648495800000|2022-03-28 19:30:00|137.56|135.16|138.82|136.42|139.01|136.61|137.18|134.78|0
1648496100000|2022-03-28 19:35:00|138.91|136.51|137.56|135.16|138.91|136.51|137.37|134.97|0
1648496400000|2022-03-28 19:40:00|137.46|135.06|139.01|136.61|139.11|136.71|137.08|134.68|0
1648496700000|2022-03-28 19:45:00|138.81|136.41|140.37|137.97|140.37|137.97|138.33|135.93|0
1648497000000|2022-03-28 19:50:00|138.42|136.02|141.15|138.75|141.53|139.13|137.75|135.35|0
1648497300000|2022-03-28 19:55:00|141.05|138.65|144.3|141.9|144.4|142|140.47|138.07|0
1648497600000|2022-03-28 20:00:00|144.2|141.8|145.19|142.79|145.69|143.29|143.9|141.5|0
1648497900000|2022-03-28 20:05:00|145.39|142.99|145.09|142.69|145.39|142.99|144.59|142.19|0
1648498200000|2022-03-28 20:10:00|144.99|142.59|144.99|142.59|145.09|142.69|144.69|142.29|0
1648498500000|2022-03-28 20:15:00|145.19|142.39|145.09|142.29|145.39|142.59|145.09|142.29|0
1648498800000|2022-03-28 20:20:00|145.08|142.28|145.18|142.38|145.18|142.38|144.89|142.09|0
1648499100000|2022-03-28 20:25:00|145.08|142.28|145.08|142.28|145.18|142.38|145.08|142.28|0
1648499400000|2022-03-28 20:30:00|145.13|142.33|145.18|142.38|145.18|142.38|145.08|142.28|0
1648499700000|2022-03-28 20:35:00|145.13|142.33|145.18|142.38|145.18|142.38|145.08|142.28|0
1648500000000|2022-03-28 20:40:00|145.12|142.32|145.07|142.27|145.12|142.32|145.07|142.27|0
1648500300000|2022-03-28 20:45:00|145.17|142.37|145.07|142.27|145.17|142.37|145.07|142.27|0
1648500900000|2022-03-28 20:55:00|145.12|142.32|145.02|142.22|145.12|142.32|145.02|142.22|0
1648501200000|2022-03-28 21:00:00|145.03|142.23|145.06|142.26|145.06|142.26|145|142.2|0
1648501500000|2022-03-28 21:05:00|145.01|142.21|144.94|142.14|145.03|142.23|144.81|142.01|0
1648501800000|2022-03-28 21:10:00|144.93|142.13|144.81|142.01|144.96|142.16|144.75|141.95|0
1648502100000|2022-03-28 21:15:00|144.94|142.14|144.85|142.05|144.95|142.15|144.84|142.04|0
1648502400000|2022-03-28 21:20:00|144.87|142.07|144.95|142.15|144.95|142.15|144.71|141.91|0
1648502700000|2022-03-28 21:25:00|144.99|142.19|144.85|142.05|145|142.2|144.84|142.04|0
1648503000000|2022-03-28 21:30:00|144.59|141.79|144.84|142.04|144.84|142.04|144.59|141.79|0
1648503300000|2022-03-28 21:35:00|144.86|142.06|144.81|142.01|144.9|142.1|144.8|142|0
1648503600000|2022-03-28 21:40:00|144.8|142|144.62|141.82|144.88|142.08|144.62|141.82|0
1648503900000|2022-03-28 21:45:00|144.66|141.86|144.77|141.97|144.9|142.1|144.66|141.86|0
1648504200000|2022-03-28 21:50:00|144.71|141.91|144.83|142.03|144.83|142.03|144.71|141.91|0
1648504500000|2022-03-28 21:55:00|144.78|141.98|144.86|142.06|144.88|142.08|144.78|141.98|0
1648504800000|2022-03-28 22:00:00|144.79|141.99|144.05|141.25|144.79|141.99|143.85|141.05|0
1648505100000|2022-03-28 22:05:00|143.95|141.15|143.95|141.15|144.05|141.25|143.75|140.95|0
1648505400000|2022-03-28 22:10:00|143.85|141.05|143.85|141.05|143.95|141.15|143.36|140.56|0
1648505700000|2022-03-28 22:15:00|143.89|141.09|143.65|140.85|144.05|141.25|143.65|140.85|0
1648506000000|2022-03-28 22:20:00|143.7|140.9|143.94|141.14|143.94|141.14|143.7|140.9|0
1648506300000|2022-03-28 22:25:00|143.74|140.94|143.74|140.94|143.84|141.04|143.64|140.84|0
1648506600000|2022-03-28 22:30:00|143.84|141.04|144.23|141.43|144.78|141.98|143.84|141.04|0
1648506900000|2022-03-28 22:35:00|144.08|141.28|144.33|141.53|144.53|141.73|144.08|141.28|0
1648507200000|2022-03-28 22:40:00|144.43|141.63|143.93|141.13|144.43|141.63|143.93|141.13|0
1648507500000|2022-03-28 22:45:00|144.03|141.23|144.23|141.43|144.43|141.63|143.93|141.13|0
1648507800000|2022-03-28 22:50:00|144.33|141.53|144.03|141.23|144.62|141.82|143.93|141.13|0
1648508100000|2022-03-28 22:55:00|144.13|141.33|144.52|141.72|144.62|141.82|144.13|141.33|0
1648508400000|2022-03-28 23:00:00|144.72|141.92|144.62|141.82|144.92|142.12|144.52|141.72|0
1648508700000|2022-03-28 23:05:00|144.57|141.77|144.72|141.92|144.92|142.12|144.57|141.77|0
1648509000000|2022-03-28 23:10:00|144.81|142.01|144.56|141.76|144.81|142.01|144.52|141.72|0
1648509300000|2022-03-28 23:15:00|144.52|141.72|144.22|141.42|144.71|141.91|144.12|141.32|0
1648509600000|2022-03-28 23:20:00|144.31|141.51|144.31|141.51|144.31|141.51|143.97|141.17|0
1648509900000|2022-03-28 23:25:00|144.51|141.71|144.91|142.11|144.91|142.11|144.11|141.31|0
1648510200000|2022-03-28 23:30:00|145.2|142.4|145|142.2|145.4|142.6|144.71|141.91|0
1648510500000|2022-03-28 23:35:00|145.1|142.3|145.1|142.3|145.3|142.5|145.05|142.25|0
1648510800000|2022-03-28 23:40:00|145.15|142.35|145.5|142.7|145.6|142.8|144.95|142.15|0
1648511100000|2022-03-28 23:45:00|145.4|142.6|145|142.2|145.4|142.6|144.9|142.1|0
1648511400000|2022-03-28 23:50:00|145.04|142.24|144.2|141.4|145.04|142.24|144.1|141.3|0
1648511700000|2022-03-28 23:55:00|144.1|141.3|144.1|141.3|144.3|141.5|144|141.2|0
1648512000000|2022-03-29 00:00:00|144.3|141.5|143.7|140.9|144.5|141.7|143.5|140.7|0
1648512300000|2022-03-29 00:05:00|143.6|140.8|143.6|140.8|143.7|140.9|143.31|140.51|0
1648512600000|2022-03-29 00:10:00|143.65|140.85|143.5|140.7|143.7|140.9|143.11|140.31|0
1648512900000|2022-03-29 00:15:00|143.4|140.6|143.4|140.6|143.7|140.9|143.2|140.4|0
1648513200000|2022-03-29 00:20:00|143.3|140.5|143.59|140.79|143.7|140.9|143.3|140.5|0
1648513500000|2022-03-29 00:25:00|143.69|140.89|143.49|140.69|143.69|140.89|143.3|140.5|0
1648513800000|2022-03-29 00:30:00|143.59|140.79|143.59|140.79|143.59|140.79|143.39|140.59|0
1648514100000|2022-03-29 00:35:00|143.49|140.69|143.69|140.89|143.69|140.89|143.39|140.59|0
1648514400000|2022-03-29 00:40:00|143.79|140.99|144.48|141.68|144.68|141.88|143.69|140.89|0
1648514700000|2022-03-29 00:45:00|144.38|141.58|143.88|141.08|144.48|141.68|143.78|140.98|0
1648515000000|2022-03-29 00:50:00|143.98|141.18|143.88|141.08|144.08|141.28|143.68|140.88|0
1648515300000|2022-03-29 00:55:00|143.98|141.18|143.48|140.68|144.08|141.28|143.48|140.68|0
1648515600000|2022-03-29 01:00:00|143.58|140.78|143.87|141.07|144.07|141.27|143.38|140.58|0
1648515900000|2022-03-29 01:05:00|143.78|140.98|143.87|141.07|143.97|141.17|143.77|140.97|0
1648516200000|2022-03-29 01:10:00|143.77|140.97|144.27|141.47|144.37|141.57|143.67|140.87|0
1648516500000|2022-03-29 01:15:00|144.37|141.57|144.36|141.56|144.86|142.06|144.07|141.27|0
1648516800000|2022-03-29 01:20:00|144.46|141.66|144.76|141.96|144.96|142.16|144.36|141.56|0
1648517100000|2022-03-29 01:25:00|144.86|142.06|144.6|141.8|144.96|142.16|144.56|141.76|0
1648517400000|2022-03-29 01:30:00|144.66|141.86|145.45|142.65|145.45|142.65|144.66|141.86|0
1648517700000|2022-03-29 01:35:00|145.55|142.75|146.45|143.65|146.75|143.95|145.45|142.65|0
1648518000000|2022-03-29 01:40:00|146.55|143.75|146.59|143.79|146.74|143.94|146.14|143.34|0
1648518300000|2022-03-29 01:45:00|146.54|143.74|146.14|143.34|146.59|143.79|146.04|143.24|0
1648518600000|2022-03-29 01:50:00|146.24|143.44|145.94|143.14|146.54|143.74|145.84|143.04|0
1648518900000|2022-03-29 01:55:00|146.04|143.24|145.84|143.04|146.14|143.34|145.74|142.94|0
1648519200000|2022-03-29 02:00:00|145.94|143.14|145.54|142.74|146.14|143.34|145.44|142.64|0
1648519500000|2022-03-29 02:05:00|145.48|142.68|145.43|142.63|145.64|142.84|145.34|142.54|0
1648519800000|2022-03-29 02:10:00|145.38|142.58|145.33|142.53|145.53|142.73|145.23|142.43|0
1648520100000|2022-03-29 02:15:00|145.28|142.48|145.33|142.53|145.43|142.63|145.13|142.33|0
1648520400000|2022-03-29 02:20:00|145.23|142.43|145.23|142.43|145.43|142.63|144.98|142.18|0
1648520700000|2022-03-29 02:25:00|145.18|142.38|144.93|142.13|145.23|142.43|144.83|142.03|0
1648521000000|2022-03-29 02:30:00|145.03|142.23|144.73|141.93|145.23|142.43|144.73|141.93|0
1648521300000|2022-03-29 02:35:00|144.83|142.03|144.43|141.63|144.83|142.03|144.23|141.43|0
1648521600000|2022-03-29 02:40:00|144.38|141.58|144.53|141.73|144.62|141.82|144.23|141.43|0
1648521900000|2022-03-29 02:45:00|144.62|141.82|144.82|142.02|144.82|142.02|144.33|141.53|0
1648522200000|2022-03-29 02:50:00|144.72|141.92|144.82|142.02|144.92|142.12|144.52|141.72|0
1648522500000|2022-03-29 02:55:00|144.77|141.97|144.72|141.92|144.92|142.12|144.52|141.72|0
1648522800000|2022-03-29 03:00:00|144.82|142.02|144.56|141.76|144.92|142.12|144.42|141.62|0
1648523100000|2022-03-29 03:05:00|144.62|141.82|145.01|142.21|145.11|142.31|144.62|141.82|0
1648523400000|2022-03-29 03:10:00|145.11|142.31|145.11|142.31|145.21|142.41|144.91|142.11|0
1648523700000|2022-03-29 03:15:00|145.01|142.21|145.01|142.21|145.11|142.31|144.81|142.01|0
1648524000000|2022-03-29 03:20:00|145.11|142.31|145.2|142.4|145.21|142.41|145.01|142.21|0
1648524300000|2022-03-29 03:25:00|145.15|142.35|144.9|142.1|145.2|142.4|144.8|142|0
1648524600000|2022-03-29 03:30:00|145|142.2|144.9|142.1|145|142.2|144.6|141.8|0
1648524900000|2022-03-29 03:35:00|144.85|142.05|144.7|141.9|144.95|142.15|144.6|141.8|0
1648525200000|2022-03-29 03:40:00|144.6|141.8|144.8|142|144.8|142|144.5|141.7|0
1648525500000|2022-03-29 03:45:00|144.84|142.04|144.5|141.7|144.9|142.1|144.5|141.7|0
1648525800000|2022-03-29 03:50:00|144.6|141.8|144.59|141.79|144.79|141.99|144.4|141.6|0
1648526100000|2022-03-29 03:55:00|144.69|141.89|144.79|141.99|144.84|142.04|144.59|141.79|0
1648526400000|2022-03-29 04:00:00|144.84|142.04|144.99|142.19|145.29|142.49|144.79|141.99|0
1648526700000|2022-03-29 04:05:00|144.89|142.09|144.89|142.09|144.93|142.13|144.59|141.79|0
1648527000000|2022-03-29 04:10:00|144.99|142.19|144.98|142.18|145.28|142.48|144.93|142.13|0
1648527300000|2022-03-29 04:15:00|145.08|142.28|144.88|142.08|145.18|142.38|144.88|142.08|0
1648527600000|2022-03-29 04:20:00|144.78|141.98|144.78|141.98|144.93|142.13|144.63|141.83|0
1648527900000|2022-03-29 04:25:00|144.88|142.08|144.68|141.88|144.88|142.08|144.58|141.78|0
1648528200000|2022-03-29 04:30:00|144.78|141.98|144.58|141.78|144.88|142.08|144.58|141.78|0
1648528500000|2022-03-29 04:35:00|144.53|141.73|144.67|141.87|144.78|141.98|144.48|141.68|0
1648528800000|2022-03-29 04:40:00|144.77|141.97|144.87|142.07|144.92|142.12|144.72|141.92|0
1648529100000|2022-03-29 04:45:00|144.92|142.12|145.07|142.27|145.07|142.27|144.87|142.07|0
1648529400000|2022-03-29 04:50:00|145.17|142.37|145.26|142.46|145.27|142.47|145.07|142.27|0
1648529700000|2022-03-29 04:55:00|145.36|142.56|145.36|142.56|145.36|142.56|145.26|142.46|0
1648530000000|2022-03-29 05:00:00|145.26|142.46|145.46|142.66|145.76|142.96|145.16|142.36|0
1648530300000|2022-03-29 05:05:00|145.56|142.76|144.66|141.86|145.76|142.96|144.66|141.86|0
1648530600000|2022-03-29 05:10:00|144.56|141.76|145.16|142.36|145.16|142.36|144.56|141.76|0
1648530900000|2022-03-29 05:15:00|145.06|142.26|145.15|142.35|145.35|142.55|145.01|142.21|0
1648531200000|2022-03-29 05:20:00|145.25|142.45|145.35|142.55|145.45|142.65|145.25|142.45|0
1648531500000|2022-03-29 05:25:00|145.45|142.65|146.25|143.45|146.35|143.55|145.45|142.65|0
1648531800000|2022-03-29 05:30:00|146.35|143.55|147.95|145.15|148.25|145.45|146.25|143.45|0
1648532100000|2022-03-29 05:35:00|148.05|145.25|147.35|144.55|148.05|145.25|147.35|144.55|0
1648532400000|2022-03-29 05:40:00|147.45|144.65|148.25|145.45|148.25|145.45|147.45|144.65|0
1648532700000|2022-03-29 05:45:00|148.2|145.4|147.94|145.14|148.35|145.55|147.64|144.84|0
1648533000000|2022-03-29 05:50:00|148.05|145.25|148.65|145.85|149.05|146.25|148.04|145.24|0
1648533300000|2022-03-29 05:55:00|148.75|145.95|149.65|146.85|149.76|146.96|147.33|144.53|0
1648533600000|2022-03-29 06:00:00|149.44|146.64|147.83|145.03|149.55|146.75|147.83|145.03|0
1648533900000|2022-03-29 06:05:00|147.93|145.13|148.57|145.77|150.29|147.49|147.12|144.32|0
1648534200000|2022-03-29 06:10:00|148.62|145.82|148.57|145.77|148.67|145.87|148.27|145.47|0
1648534500000|2022-03-29 06:15:00|148.52|145.72|148.07|145.27|148.57|145.77|148.07|145.27|0
1648534800000|2022-03-29 06:20:00|148.01|145.21|147.96|145.16|148.17|145.37|147.66|144.86|0
1648535100000|2022-03-29 06:25:00|147.86|145.06|147.06|144.26|148.06|145.26|147.06|144.26|0
1648535400000|2022-03-29 06:30:00|146.96|144.16|147.06|144.26|147.46|144.66|146.76|143.96|0
1648535700000|2022-03-29 06:35:00|147.01|144.21|147.26|144.46|147.36|144.56|146.76|143.96|0
1648536000000|2022-03-29 06:40:00|147.2|144.4|147.15|144.35|147.26|144.46|146.85|144.05|0
1648536300000|2022-03-29 06:45:00|147.1|144.3|147.85|145.05|147.95|145.15|147.05|144.25|0
1648536600000|2022-03-29 06:50:00|147.8|145|148.76|145.96|148.76|145.96|147.75|144.95|0
1648536900000|2022-03-29 06:55:00|148.66|145.86|150.12|147.32|150.47|147.67|148.45|145.65|0
1648537200000|2022-03-29 07:00:00|150.17|147.37|148.4|145.6|150.27|147.47|148.05|145.25|0
1648537500000|2022-03-29 07:05:00|148.15|145.75|146.39|143.99|148.15|145.75|146.34|143.94|0
1648537800000|2022-03-29 07:10:00|146.34|143.94|147.09|144.69|147.84|145.44|145.99|143.59|0
1648538100000|2022-03-29 07:15:00|146.99|144.59|147.49|145.09|147.84|145.44|146.89|144.49|0
1648538400000|2022-03-29 07:20:00|147.44|145.04|149.96|147.56|151.08|148.68|147.44|145.04|0
1648538700000|2022-03-29 07:25:00|150.01|147.61|150.46|148.06|151.23|148.83|149.96|147.56|0
1648539000000|2022-03-29 07:30:00|150.57|148.17|149.14|146.74|150.67|148.27|149.09|146.69|0
1648539300000|2022-03-29 07:35:00|149.19|146.79|149.34|146.94|149.45|147.05|148.84|146.44|0
1648539600000|2022-03-29 07:40:00|149.29|146.89|148.99|146.59|149.29|146.89|148.44|146.04|0
1648539900000|2022-03-29 07:45:00|148.94|146.54|148.94|146.54|149.09|146.69|148.28|145.88|0
1648540200000|2022-03-29 07:50:00|148.88|146.48|148.73|146.33|149.29|146.89|148.18|145.78|0
1648540500000|2022-03-29 07:55:00|148.68|146.28|149.18|146.78|149.44|147.04|148.43|146.03|0
1648540800000|2022-03-29 08:00:00|149.13|146.73|149.74|147.34|150.15|147.75|148.73|146.33|0
1648541100000|2022-03-29 08:05:00|149.58|147.18|149.99|147.59|150.04|147.64|149.03|146.63|0
1648541400000|2022-03-29 08:10:00|150.04|147.64|149.53|147.13|150.14|147.74|148.72|146.32|0
1648541700000|2022-03-29 08:15:00|149.23|146.83|150.04|147.64|150.65|148.25|149.23|146.83|0
1648542000000|2022-03-29 08:20:00|150.14|147.74|149.83|147.43|150.54|148.14|149.43|147.03|0
1648542300000|2022-03-29 08:25:00|149.93|147.53|149.73|147.33|150.14|147.74|149.42|147.02|0
1648542600000|2022-03-29 08:30:00|149.78|147.38|149.32|146.92|149.78|147.38|149.12|146.72|0
1648542900000|2022-03-29 08:35:00|149.42|147.02|149.77|147.37|150.13|147.73|149.02|146.62|0
1648543200000|2022-03-29 08:40:00|149.83|147.43|150.84|148.44|150.94|148.54|149.82|147.42|0
1648543500000|2022-03-29 08:45:00|150.79|148.39|150.73|148.33|151.14|148.74|150.58|148.18|0
1648543800000|2022-03-29 08:50:00|150.78|148.38|150.58|148.18|151.04|148.64|150.53|148.13|0
1648544100000|2022-03-29 08:55:00|150.53|148.13|150.32|147.92|150.94|148.54|150.02|147.62|0
1648544400000|2022-03-29 09:00:00|150.43|148.03|150.73|148.33|150.88|148.48|150.02|147.62|0
1648544700000|2022-03-29 09:05:00|150.63|148.23|153.08|150.68|154.31|151.91|150.12|147.72|0
1648545000000|2022-03-29 09:10:00|153.19|150.79|152.58|150.18|153.19|150.79|151.5|149.1|0
1648545300000|2022-03-29 09:15:00|152.78|150.38|153.03|150.63|153.09|150.69|151.76|149.36|0
1648545600000|2022-03-29 09:20:00|152.99|150.59|153.81|151.41|154.12|151.72|152.47|150.07|0
1648545900000|2022-03-29 09:25:00|153.91|151.51|151.96|149.56|154.12|151.72|151.96|149.56|0
1648546200000|2022-03-29 09:30:00|152.06|149.66|152.26|149.86|152.57|150.17|151.65|149.25|0
1648546500000|2022-03-29 09:35:00|152.31|149.91|153.59|151.19|153.8|151.4|151.85|149.45|0
1648546800000|2022-03-29 09:40:00|153.8|151.4|153.46|151.06|154.81|152.41|153.36|150.96|0
1648547100000|2022-03-29 09:45:00|153.57|151.17|154.54|152.14|154.91|152.51|153.26|150.86|0
1648547400000|2022-03-29 09:50:00|154.6|152.2|153.15|150.75|155.01|152.61|153.1|150.7|0
1648547700000|2022-03-29 09:55:00|153.25|150.85|153.05|150.65|153.35|150.95|152.54|150.14|0
1648548000000|2022-03-29 10:00:00|152.89|150.49|153.15|150.75|153.2|150.8|152.63|150.23|0
1648548300000|2022-03-29 10:05:00|153.2|150.8|151.1|148.7|153.25|150.85|149.98|147.58|0
1648548600000|2022-03-29 10:10:00|151.15|148.75|151.66|149.26|151.71|149.31|150.59|148.19|0
1648548900000|2022-03-29 10:15:00|151.61|149.21|151.71|149.31|152.22|149.82|151.4|149|0
1648549200000|2022-03-29 10:20:00|151.81|149.41|151.6|149.2|152.32|149.92|151.6|149.2|0
1648549500000|2022-03-29 10:25:00|151.5|149.1|151.62|149.22|152.11|149.71|151.42|149.02|0
1648549800000|2022-03-29 10:30:00|151.88|149.48|151.36|148.96|152.03|149.63|151.01|148.61|0
1648550100000|2022-03-29 10:35:00|151.31|148.91|151.93|149.53|152.13|149.73|151.31|148.91|0
1648550400000|2022-03-29 10:40:00|152.03|149.63|152.13|149.73|152.44|150.04|151.92|149.52|0
1648550700000|2022-03-29 10:45:00|152.23|149.83|152.43|150.03|153.05|150.65|152.13|149.73|0
1648551000000|2022-03-29 10:50:00|152.38|149.98|151.87|149.47|152.64|150.24|151.61|149.21|0
1648551300000|2022-03-29 10:55:00|151.82|149.42|151.51|149.11|152.23|149.83|151.05|148.65|0
1648551600000|2022-03-29 11:00:00|151.41|149.01|152.22|149.82|152.32|149.92|150.9|148.5|0
1648551900000|2022-03-29 11:05:00|152.27|149.87|151.91|149.51|152.53|150.13|151.61|149.21|0
1648552200000|2022-03-29 11:10:00|151.96|149.56|152.68|150.28|153.04|150.64|151.81|149.41|0
1648552500000|2022-03-29 11:15:00|152.42|150.02|152.32|149.92|152.57|150.17|152.01|149.61|0
1648552800000|2022-03-29 11:20:00|152.01|149.61|152.83|150.43|152.99|150.59|151.6|149.2|0
1648553100000|2022-03-29 11:25:00|152.73|150.33|151.56|149.16|152.78|150.38|151.35|148.95|0
1648553400000|2022-03-29 11:30:00|151.45|149.05|150.89|148.49|151.76|149.36|150.44|148.04|0
1648553700000|2022-03-29 11:35:00|150.84|148.44|151.7|149.3|152.06|149.66|150.59|148.19|0
1648554000000|2022-03-29 11:40:00|151.65|149.25|153.24|150.84|154.84|152.44|151.04|148.64|0
1648554300000|2022-03-29 11:45:00|153.7|151.3|155.04|152.64|155.61|153.21|152.37|149.97|0
1648554600000|2022-03-29 11:50:00|155.19|152.79|156.7|154.3|157.64|155.24|154.83|152.43|0
1648554900000|2022-03-29 11:55:00|156.28|153.88|155.97|153.57|156.28|153.88|154.36|151.96|0
1648555200000|2022-03-29 12:00:00|155.86|153.46|156.69|154.29|157.11|154.71|155.24|152.84|0
1648555500000|2022-03-29 12:05:00|156.8|154.4|156.9|154.5|157.42|155.02|156.48|154.08|0
1648555800000|2022-03-29 12:10:00|157|154.6|155.55|153.15|157|154.6|155.24|152.84|0
1648556100000|2022-03-29 12:15:00|155.44|153.04|156.74|154.34|157|154.6|155.34|152.94|0
1648556400000|2022-03-29 12:20:00|156.79|154.39|160.89|158.49|161.21|158.81|156.79|154.39|0
1648556700000|2022-03-29 12:25:00|161.31|158.91|162.27|159.87|163.01|160.61|161.2|158.8|0
1648557000000|2022-03-29 12:30:00|162.16|159.76|161.68|159.28|162.16|159.76|160.67|158.27|0
1648557300000|2022-03-29 12:35:00|161.63|159.23|160.72|158.32|161.73|159.33|160.46|158.06|0
1648557600000|2022-03-29 12:40:00|160.88|158.48|159.61|157.21|161.09|158.69|159.29|156.89|0
1648557900000|2022-03-29 12:45:00|159.56|157.16|160.29|157.89|160.77|158.37|159.56|157.16|0
1648558200000|2022-03-29 12:50:00|160.35|157.95|160.94|158.54|162.35|159.95|159.46|157.06|0
1648558500000|2022-03-29 12:55:00|161.05|158.65|160.83|158.43|161.36|158.96|160.41|158.01|0
1648558800000|2022-03-29 13:00:00|161.15|158.75|160.72|158.32|161.15|158.75|159.35|156.95|0
1648559100000|2022-03-29 13:05:00|160.83|158.43|160.3|157.9|161.75|159.35|159.98|157.58|0
1648559400000|2022-03-29 13:10:00|160.4|158|161.36|158.96|161.36|158.96|159.87|157.47|0
1648559700000|2022-03-29 13:15:00|161.46|159.06|160.93|158.53|161.46|159.06|160.5|158.1|0
1648560000000|2022-03-29 13:20:00|161.03|158.63|160.93|158.53|161.25|158.85|160.4|158|0
1648560300000|2022-03-29 13:25:00|161.03|158.63|161.77|159.37|161.78|159.38|160.18|157.78|0
1648560600000|2022-03-29 13:30:00|161.88|159.48|165.1|162.7|166.83|164.43|160.39|157.99|0
1648560900000|2022-03-29 13:35:00|165.31|162.91|161.24|158.84|165.64|163.24|159.75|157.35|0
1648561200000|2022-03-29 13:40:00|161.45|159.05|161.24|158.84|161.56|159.16|159.44|157.04|0
1648561500000|2022-03-29 13:45:00|161.56|159.16|158.27|155.87|162.51|160.11|158.06|155.66|0
1648561800000|2022-03-29 13:50:00|157.85|155.45|156.63|154.23|158.69|156.29|155.58|153.18|0
1648562100000|2022-03-29 13:55:00|157.15|154.75|158.04|155.64|158.51|156.11|156.42|154.02|0
1648562400000|2022-03-29 14:00:00|158.25|155.85|155.68|153.28|159.78|157.38|155.47|153.07|0
1648562700000|2022-03-29 14:05:00|155.79|153.39|153.71|151.31|156.67|154.27|152.88|150.48|0
1648563000000|2022-03-29 14:10:00|153.92|151.52|151.03|148.63|155.06|152.66|149.61|147.21|0
1648563300000|2022-03-29 14:15:00|150.93|148.53|152.81|150.41|153.12|150.72|149.46|147.06|0
1648563600000|2022-03-29 14:20:00|152.61|150.21|153.43|151.03|154.25|151.85|151.89|149.49|0
1648563900000|2022-03-29 14:25:00|153.53|151.13|157.05|154.65|157.15|154.75|152.5|150.1|0
1648564200000|2022-03-29 14:30:00|157.26|154.86|156.94|154.54|158.41|156.01|155.49|153.09|0
1648564500000|2022-03-29 14:35:00|156.84|154.44|154.97|152.57|157.57|155.17|153.78|151.38|0
1648564800000|2022-03-29 14:40:00|154.66|152.26|155.48|153.08|156.68|154.28|152.8|150.4|0
1648565100000|2022-03-29 14:45:00|156.21|153.81|156.52|154.12|157.56|155.16|154.75|152.35|0
1648565400000|2022-03-29 14:50:00|156.93|154.53|158.46|156.06|159.17|156.77|156.93|154.53|0
1648565700000|2022-03-29 14:55:00|158.15|155.75|159.51|157.11|160.36|157.96|157.94|155.54|0
1648566000000|2022-03-29 15:00:00|159.62|157.22|158.56|156.16|160.46|158.06|157.94|155.54|0
1648566300000|2022-03-29 15:05:00|158.46|156.06|157.72|155.32|158.72|156.32|157.31|154.91|0
1648566600000|2022-03-29 15:10:00|157.77|155.37|157.72|155.32|158.56|156.16|156.26|153.86|0
1648566900000|2022-03-29 15:15:00|157.83|155.43|158.45|156.05|158.56|156.16|156.78|154.38|0
1648567200000|2022-03-29 15:20:00|158.35|155.95|157.51|155.11|158.87|156.47|155.64|153.24|0
1648567500000|2022-03-29 15:25:00|157.61|155.21|159.92|157.52|160.77|158.37|157.61|155.21|0
1648567800000|2022-03-29 15:30:00|159.82|157.42|160.77|158.37|161.19|158.79|159.61|157.21|0
1648568100000|2022-03-29 15:35:00|160.66|158.26|160.02|157.62|160.77|158.37|159.6|157.2|0
1648568400000|2022-03-29 15:40:00|159.86|157.46|160.55|158.15|160.87|158.47|159.07|156.67|0
1648568700000|2022-03-29 15:45:00|160.65|158.25|162.46|160.06|162.46|160.06|160.44|158.04|0
1648569000000|2022-03-29 15:50:00|162.35|159.95|161.71|159.31|162.35|159.95|160.86|158.46|0
1648569300000|2022-03-29 15:55:00|161.6|159.2|160.33|157.93|161.6|159.2|159.7|157.3|0
1648569600000|2022-03-29 16:00:00|160.65|158.25|155.27|152.87|160.65|158.25|155.16|152.76|0
1648569900000|2022-03-29 16:05:00|155.37|152.97|154.75|152.35|156.42|154.02|154.54|152.14|0
1648570200000|2022-03-29 16:10:00|154.85|152.45|154.85|152.45|155.27|152.87|154.12|151.72|0
1648570500000|2022-03-29 16:15:00|154.54|152.14|155.27|152.87|155.27|152.87|153.81|151.41|0
1648570800000|2022-03-29 16:20:00|155.16|152.76|153.7|151.3|155.27|152.87|153.29|150.89|0
1648571100000|2022-03-29 16:25:00|153.6|151.2|152.98|150.58|154.01|151.61|152.25|149.85|0
1648571400000|2022-03-29 16:30:00|152.87|150.47|149.79|147.39|153.08|150.68|149.49|147.09|0
1648571700000|2022-03-29 16:35:00|150|147.6|151.02|148.62|151.22|148.82|149.49|147.09|0
1648572000000|2022-03-29 16:40:00|150.91|148.51|153.28|150.88|153.28|150.88|150.91|148.51|0
1648572300000|2022-03-29 16:45:00|153.38|150.98|154.11|151.71|154.63|152.23|153.18|150.78|0
1648572600000|2022-03-29 16:50:00|154.32|151.92|152.04|149.64|154.42|152.02|151.63|149.23|0
1648572900000|2022-03-29 16:55:00|151.83|149.43|152.65|150.25|152.76|150.36|151.83|149.43|0
1648573200000|2022-03-29 17:00:00|152.76|150.36|151.67|149.27|152.76|150.36|150.44|148.04|0
1648573500000|2022-03-29 17:05:00|151.72|149.32|149.98|147.58|151.72|149.32|149.98|147.58|0
1648573800000|2022-03-29 17:10:00|150.08|147.68|151.82|149.42|152.44|150.04|150.08|147.68|0
1648574100000|2022-03-29 17:15:00|151.93|149.53|152.59|150.19|153.01|150.61|151.93|149.53|0
1648574400000|2022-03-29 17:20:00|152.65|150.25|152.63|150.23|153.15|150.75|151.45|149.05|0
1648574700000|2022-03-29 17:25:00|152.73|150.33|153.25|150.85|154.18|151.78|152.01|149.61|0
1648575000000|2022-03-29 17:30:00|153.35|150.95|153.24|150.84|153.97|151.57|152.52|150.12|0
1648575300000|2022-03-29 17:35:00|153.35|150.95|155.11|152.71|155.21|152.81|153.35|150.95|0
1648575600000|2022-03-29 17:40:00|155.21|152.81|156.09|153.69|156.25|153.85|154.9|152.5|0
1648575900000|2022-03-29 17:45:00|156.25|153.85|157.82|155.42|158.77|156.37|155.1|152.7|0
1648576200000|2022-03-29 17:50:00|157.61|155.21|158.13|155.73|158.24|155.84|156.77|154.37|0
1648576500000|2022-03-29 17:55:00|158.03|155.63|158.97|156.57|159.08|156.68|157.5|155.1|0
1648576800000|2022-03-29 18:00:00|158.87|156.47|158.97|156.57|159.61|157.21|158.45|156.05|0
1648577100000|2022-03-29 18:05:00|159.18|156.78|159.39|156.99|159.71|157.31|158.23|155.83|0
1648577400000|2022-03-29 18:10:00|159.5|157.1|159.71|157.31|160.45|158.05|159.18|156.78|0
1648577700000|2022-03-29 18:15:00|159.6|157.2|158.02|155.62|159.81|157.41|157.81|155.41|0
1648578000000|2022-03-29 18:20:00|157.91|155.51|159.07|156.67|159.39|156.99|157.18|154.78|0
1648578300000|2022-03-29 18:25:00|158.96|156.56|160.23|157.83|160.44|158.04|158.75|156.35|0
1648578600000|2022-03-29 18:30:00|160.34|157.94|161.51|159.11|161.61|159.21|159.81|157.41|0
1648578900000|2022-03-29 18:35:00|161.61|159.21|162.36|159.96|162.9|160.5|161.61|159.21|0
1648579200000|2022-03-29 18:40:00|162.25|159.85|163.21|160.81|163.32|160.92|162.14|159.74|0
1648579500000|2022-03-29 18:45:00|163.32|160.92|163.1|160.7|163.97|161.57|162.78|160.38|0
1648579800000|2022-03-29 18:50:00|162.89|160.49|163.42|161.02|163.96|161.56|162.25|159.85|0
1648580100000|2022-03-29 18:55:00|163.64|161.24|163.42|161.02|164.5|162.1|162.67|160.27|0
1648580400000|2022-03-29 19:00:00|163.53|161.13|164.82|162.42|164.82|162.42|162.46|160.06|0
1648580700000|2022-03-29 19:05:00|164.71|162.31|165.9|163.5|166.23|163.83|164.71|162.31|0
1648581000000|2022-03-29 19:10:00|165.95|163.55|165.84|163.44|167.21|164.81|165.79|163.39|0
1648581300000|2022-03-29 19:15:00|166.01|163.61|168.62|166.22|170.09|167.69|165.47|163.07|0
1648581600000|2022-03-29 19:20:00|168.73|166.33|168.29|165.89|169.28|166.88|168.07|165.67|0
1648581900000|2022-03-29 19:25:00|168.07|165.67|169.71|167.31|169.71|167.31|167.86|165.46|0
1648582200000|2022-03-29 19:30:00|169.82|167.42|171.46|169.06|171.46|169.06|169.05|166.65|0
1648582500000|2022-03-29 19:35:00|171.35|168.95|169.92|167.52|172.12|169.72|169.81|167.41|0
1648582800000|2022-03-29 19:40:00|170.03|167.63|168.56|166.16|170.36|167.96|166.6|164.2|0
1648583100000|2022-03-29 19:45:00|168.35|165.95|168.89|166.49|170.43|168.03|167.8|165.4|0
1648583400000|2022-03-29 19:50:00|168.67|166.27|165.95|163.55|168.67|166.27|164.76|162.36|0
1648583700000|2022-03-29 19:55:00|165.41|163.01|168.89|166.49|168.89|166.49|165.3|162.9|0
1648584000000|2022-03-29 20:00:00|168.78|166.38|168.01|165.61|168.89|166.49|167.68|165.28|0
1648584300000|2022-03-29 20:05:00|167.9|165.5|166.7|164.3|167.9|165.5|165.94|163.54|0
1648584600000|2022-03-29 20:10:00|166.59|164.19|166.32|163.92|166.59|164.19|166.16|163.76|0
1648584900000|2022-03-29 20:15:00|166.46|163.66|166.79|163.99|166.79|163.99|166.36|163.56|0
1648585200000|2022-03-29 20:20:00|166.84|164.04|166.79|163.99|167.22|164.42|166.79|163.99|0
1648585500000|2022-03-29 20:25:00|166.89|164.09|166.78|163.98|167|164.2|166.62|163.82|0
1648585800000|2022-03-29 20:30:00|166.67|163.87|167|164.2|167|164.2|166.67|163.87|0
1648586100000|2022-03-29 20:35:00|166.89|164.09|167.32|164.52|167.32|164.52|166.89|164.09|0
1648586400000|2022-03-29 20:40:00|167.37|164.57|167.32|164.52|167.43|164.63|167.21|164.41|0
1648586700000|2022-03-29 20:45:00|167.43|164.63|167.54|164.74|167.75|164.95|167.43|164.63|0
1648587000000|2022-03-29 20:50:00|167.32|164.52|167.32|164.52|167.53|164.73|167.32|164.52|0
1648587300000|2022-03-29 20:55:00|167.37|164.57|166.82|164.02|167.42|164.62|166.77|163.97|0
1648587600000|2022-03-29 21:00:00|166.85|164.05|166.64|163.84|166.85|164.05|166.64|163.84|0
1648587900000|2022-03-29 21:05:00|166.63|163.83|166.5|163.7|166.64|163.84|166.44|163.64|0
1648588200000|2022-03-29 21:10:00|166.54|163.74|166.29|163.49|166.54|163.74|166.12|163.32|0
1648588500000|2022-03-29 21:15:00|166.31|163.51|166.07|163.27|166.35|163.55|165.96|163.16|0
1648588800000|2022-03-29 21:20:00|166.1|163.3|166.18|163.38|166.29|163.49|166.07|163.27|0
1648589100000|2022-03-29 21:25:00|166.23|163.43|166.34|163.54|166.36|163.56|166.21|163.41|0
1648589400000|2022-03-29 21:30:00|166.37|163.57|166.46|163.66|166.46|163.66|166.35|163.55|0
1648589700000|2022-03-29 21:35:00|166.43|163.63|166.5|163.7|166.52|163.72|166.36|163.56|0
1648590000000|2022-03-29 21:40:00|166.3|163.5|166.39|163.59|166.44|163.64|166.28|163.48|0
1648590300000|2022-03-29 21:45:00|166.41|163.61|166.3|163.5|166.45|163.65|166.19|163.39|0
1648590600000|2022-03-29 21:50:00|166.2|163.4|166.45|163.65|166.45|163.65|166.2|163.4|0
1648590900000|2022-03-29 21:55:00|166.39|163.59|166.47|163.67|166.48|163.68|166.39|163.59|0
1648591200000|2022-03-29 22:00:00|166.9|164.1|165.77|162.97|166.9|164.1|165.77|162.97|0
1648591500000|2022-03-29 22:05:00|165.71|162.91|164.9|162.1|165.71|162.91|164.69|161.89|0
1648591800000|2022-03-29 22:10:00|165.01|162.21|164.9|162.1|165.01|162.21|164.68|161.88|0
1648592100000|2022-03-29 22:15:00|165.01|162.21|165.11|162.31|165.11|162.31|164.79|161.99|0
1648592400000|2022-03-29 22:20:00|164.9|162.1|165.54|162.74|165.54|162.74|164.79|161.99|0
1648592700000|2022-03-29 22:25:00|165.43|162.63|165.86|163.06|166.19|163.39|165.11|162.31|0
1648593000000|2022-03-29 22:30:00|165.97|163.17|165.97|163.17|166.4|163.6|165.86|163.06|0
1648593300000|2022-03-29 22:35:00|166.19|163.39|166.62|163.82|166.73|163.93|165.97|163.17|0
1648593600000|2022-03-29 22:40:00|166.67|163.87|166.62|163.82|166.73|163.93|166.4|163.6|0
1648593900000|2022-03-29 22:45:00|166.83|164.03|167.05|164.25|167.05|164.25|166.72|163.92|0
1648594200000|2022-03-29 22:50:00|166.94|164.14|166.07|163.27|166.94|164.14|165.96|163.16|0
1648594500000|2022-03-29 22:55:00|165.96|163.16|166.07|163.27|166.61|163.81|165.96|163.16|0
1648594800000|2022-03-29 23:00:00|165.96|163.16|166.28|163.48|166.61|163.81|165.85|163.05|0
1648595100000|2022-03-29 23:05:00|166.17|163.37|166.5|163.7|166.61|163.81|166.17|163.37|0
1648595400000|2022-03-29 23:10:00|166.39|163.59|166.39|163.59|166.76|163.96|166.22|163.42|0
1648595700000|2022-03-29 23:15:00|166.49|163.69|166.49|163.69|166.71|163.91|166.28|163.48|0
1648596000000|2022-03-29 23:20:00|166.38|163.58|166.38|163.58|166.71|163.91|166.38|163.58|0
1648596300000|2022-03-29 23:25:00|166.27|163.47|166.27|163.47|166.6|163.8|166.27|163.47|0
1648596600000|2022-03-29 23:30:00|166.16|163.36|165.94|163.14|166.38|163.58|165.73|162.93|0
1648596900000|2022-03-29 23:35:00|165.83|163.03|166.21|163.41|166.48|163.68|165.83|163.03|0
1648597200000|2022-03-29 23:40:00|166.16|163.36|167.02|164.22|167.02|164.22|166.16|163.36|0
1648597500000|2022-03-29 23:45:00|166.91|164.11|166.91|164.11|167.02|164.22|166.7|163.9|0
1648597800000|2022-03-29 23:50:00|166.96|164.16|166.69|163.89|167.02|164.22|166.58|163.78|0
1648598100000|2022-03-29 23:55:00|166.8|164|167.02|164.22|167.02|164.22|166.8|164|0
1648598400000|2022-03-30 00:00:00|166.91|164.11|164.04|161.24|166.91|164.11|163.93|161.13|0
1648598700000|2022-03-30 00:05:00|163.93|161.13|164.36|161.56|164.36|161.56|163.39|160.59|0
1648599000000|2022-03-30 00:10:00|164.25|161.45|164.3|161.5|164.36|161.56|163.82|161.02|0
1648599300000|2022-03-30 00:15:00|164.25|161.45|164.03|161.23|164.36|161.56|163.71|160.91|0
1648599600000|2022-03-30 00:20:00|163.98|161.18|164.46|161.66|164.46|161.66|163.98|161.18|0
1648599900000|2022-03-30 00:25:00|164.35|161.55|165.11|162.31|165.22|162.42|164.35|161.55|0
1648600200000|2022-03-30 00:30:00|165.33|162.53|165.21|162.41|165.76|162.96|165.11|162.31|0
1648600500000|2022-03-30 00:35:00|165.32|162.52|165|162.2|165.32|162.52|164.78|161.98|0
1648600800000|2022-03-30 00:40:00|165.05|162.25|164.51|161.71|165.05|162.25|164.45|161.65|0
1648601100000|2022-03-30 00:45:00|164.45|161.65|164.78|161.98|164.83|162.03|164.34|161.54|0
1648601400000|2022-03-30 00:50:00|164.83|162.03|164.23|161.43|164.88|162.08|164.23|161.43|0
1648601700000|2022-03-30 00:55:00|164.13|161.33|164.34|161.54|164.45|161.65|163.91|161.11|0
1648602000000|2022-03-30 01:00:00|164.28|161.48|164.23|161.43|164.34|161.54|163.8|161|0
1648602300000|2022-03-30 01:05:00|164.12|161.32|164.66|161.86|164.88|162.08|163.8|161|0
1648602600000|2022-03-30 01:10:00|164.71|161.91|164.33|161.53|164.87|162.07|163.79|160.99|0
1648602900000|2022-03-30 01:15:00|164.01|161.21|164.01|161.21|164.12|161.32|163.68|160.88|0
1648603200000|2022-03-30 01:20:00|164.11|161.31|164.11|161.31|164.44|161.64|164.01|161.21|0
1648603500000|2022-03-30 01:25:00|164.22|161.42|166.28|163.48|166.82|164.02|164|161.2|0
1648603800000|2022-03-30 01:30:00|166.17|163.37|166.49|163.69|166.71|163.91|166.06|163.26|0
1648604100000|2022-03-30 01:35:00|166.6|163.8|165.62|162.82|166.71|163.91|165.3|162.5|0
1648604400000|2022-03-30 01:40:00|165.73|162.93|166.92|164.12|167.03|164.23|165.62|162.82|0
1648604700000|2022-03-30 01:45:00|167.03|164.23|166.65|163.85|168.12|165.32|166.59|163.79|0
1648605000000|2022-03-30 01:50:00|166.59|163.79|166.05|163.25|166.81|164.01|165.83|163.03|0
1648605300000|2022-03-30 01:55:00|165.83|163.03|165.5|162.7|165.83|163.03|165.29|162.49|0
1648605600000|2022-03-30 02:00:00|165.61|162.81|164.85|162.05|165.72|162.92|164.64|161.84|0
1648605900000|2022-03-30 02:05:00|164.96|162.16|164.85|162.05|165.28|162.48|164.68|161.88|0
1648606200000|2022-03-30 02:10:00|164.74|161.94|164.95|162.15|165.39|162.59|164.63|161.83|0
1648606500000|2022-03-30 02:15:00|165.06|162.26|164.74|161.94|165.06|162.26|164.52|161.72|0
1648606800000|2022-03-30 02:20:00|164.68|161.88|164.52|161.72|164.95|162.15|164.52|161.72|0
1648607100000|2022-03-30 02:25:00|164.63|161.83|164.62|161.82|164.84|162.04|164.52|161.72|0
1648607400000|2022-03-30 02:30:00|164.52|161.72|164.19|161.39|164.62|161.82|163.76|160.96|0
1648607700000|2022-03-30 02:35:00|164.08|161.28|164.3|161.5|164.3|161.5|163.86|161.06|0
1648608000000|2022-03-30 02:40:00|164.19|161.39|163.86|161.06|164.51|161.71|163.75|160.95|0
1648608300000|2022-03-30 02:45:00|163.97|161.17|164.18|161.38|164.18|161.38|163.43|160.63|0
1648608600000|2022-03-30 02:50:00|164.29|161.49|164.18|161.38|164.72|161.92|164.07|161.27|0
1648608900000|2022-03-30 02:55:00|164.07|161.27|163.75|160.95|164.07|161.27|163.75|160.95|0
1648609200000|2022-03-30 03:00:00|163.86|161.06|164.39|161.59|164.5|161.7|163.85|161.05|0
1648609500000|2022-03-30 03:05:00|164.5|161.7|164.66|161.86|164.71|161.91|164.5|161.7|0
1648609800000|2022-03-30 03:10:00|164.71|161.91|164.39|161.59|164.71|161.91|164.17|161.37|0
1648610100000|2022-03-30 03:15:00|164.28|161.48|164.28|161.48|164.5|161.7|164.06|161.26|0
1648610400000|2022-03-30 03:20:00|164.39|161.59|164.49|161.69|164.49|161.69|164.28|161.48|0
1648610700000|2022-03-30 03:25:00|164.6|161.8|165.03|162.23|165.03|162.23|164.49|161.69|0
1648611000000|2022-03-30 03:30:00|164.81|162.01|164.7|161.9|165.25|162.45|164.6|161.8|0
1648611300000|2022-03-30 03:35:00|164.81|162.01|164.49|161.69|164.81|162.01|164.49|161.69|0
1648611600000|2022-03-30 03:40:00|164.48|161.68|164.92|162.12|164.97|162.17|164.48|161.68|0
1648611900000|2022-03-30 03:45:00|164.81|162.01|164.8|162|165.13|162.33|164.7|161.9|0
1648612200000|2022-03-30 03:50:00|164.86|162.06|167.45|164.65|167.5|164.7|164.7|161.9|0
1648612500000|2022-03-30 03:55:00|167.4|164.6|166.64|163.84|167.4|164.6|166.53|163.73|0
1648612800000|2022-03-30 04:00:00|166.74|163.94|167.28|164.48|167.5|164.7|166.74|163.94|0
1648613100000|2022-03-30 04:05:00|167.39|164.59|167.39|164.59|167.61|164.81|167.39|164.59|0
1648613400000|2022-03-30 04:10:00|167.44|164.64|167.5|164.7|167.6|164.8|167.28|164.48|0
1648613700000|2022-03-30 04:15:00|167.6|164.8|167.28|164.48|167.6|164.8|167.17|164.37|0
1648614000000|2022-03-30 04:20:00|167.33|164.53|167.27|164.47|167.49|164.69|167.06|164.26|0
1648614300000|2022-03-30 04:25:00|167.38|164.58|167.27|164.47|167.71|164.91|167.27|164.47|0
1648614600000|2022-03-30 04:30:00|167.32|164.52|166.51|163.71|167.38|164.58|166.51|163.71|0
1648614900000|2022-03-30 04:35:00|166.46|163.66|165.81|163.01|166.62|163.82|165.75|162.95|0
1648615200000|2022-03-30 04:40:00|165.86|163.06|164.68|161.88|165.86|163.06|164.57|161.77|0
1648615500000|2022-03-30 04:45:00|164.78|161.98|165.53|162.73|165.53|162.73|164.78|161.98|0
1648615800000|2022-03-30 04:50:00|165.64|162.84|165.64|162.84|165.96|163.16|165.32|162.52|0
1648616100000|2022-03-30 04:55:00|165.75|162.95|165.74|162.94|165.9|163.1|165.64|162.84|0
1648616400000|2022-03-30 05:00:00|165.85|163.05|166.28|163.48|166.82|164.02|165.64|162.84|0
1648616700000|2022-03-30 05:05:00|166.39|163.59|166.6|163.8|166.82|164.02|166.28|163.48|0
1648617000000|2022-03-30 05:10:00|166.66|163.86|165.74|162.94|166.66|163.86|165.57|162.77|0
1648617300000|2022-03-30 05:15:00|165.63|162.83|165.52|162.72|165.74|162.94|164.98|162.18|0
1648617600000|2022-03-30 05:20:00|165.41|162.61|165.52|162.72|165.73|162.93|165.2|162.4|0
1648617900000|2022-03-30 05:25:00|165.63|162.83|166.27|163.47|166.38|163.58|165.46|162.66|0
1648618200000|2022-03-30 05:30:00|166.32|163.52|166.59|163.79|166.59|163.79|166.05|163.25|0
1648618500000|2022-03-30 05:35:00|166.48|163.68|167.24|164.44|167.24|164.44|166.38|163.58|0
1648618800000|2022-03-30 05:40:00|167.35|164.55|167.56|164.76|167.78|164.98|167.29|164.49|0
1648619100000|2022-03-30 05:45:00|167.67|164.87|168.65|165.85|168.65|165.85|167.67|164.87|0
1648619400000|2022-03-30 05:50:00|168.87|166.07|168.97|166.17|169.08|166.28|168.16|165.36|0
1648619700000|2022-03-30 05:55:00|169.08|166.28|170.18|167.38|170.29|167.49|168.76|165.96|0
1648620000000|2022-03-30 06:00:00|170.29|167.49|169.24|166.44|170.29|167.49|168.32|165.52|0
1648620300000|2022-03-30 06:05:00|169.35|166.55|169.41|166.61|169.63|166.83|168.21|165.41|0
1648620600000|2022-03-30 06:10:00|169.3|166.5|169.08|166.28|169.73|166.93|168.86|166.06|0
1648620900000|2022-03-30 06:15:00|168.97|166.17|170.52|167.72|170.52|167.72|168.97|166.17|0
1648621200000|2022-03-30 06:20:00|170.47|167.67|168.96|166.16|170.47|167.67|168.58|165.78|0
1648621500000|2022-03-30 06:25:00|169.13|166.33|169.45|166.65|169.67|166.87|168.91|166.11|0
1648621800000|2022-03-30 06:30:00|169.56|166.76|168.69|165.89|169.56|166.76|168.47|165.67|0
1648622100000|2022-03-30 06:35:00|168.8|166|168.47|165.67|168.91|166.11|168.14|165.34|0
1648622400000|2022-03-30 06:40:00|168.41|165.61|167.81|165.01|168.52|165.72|167.81|165.01|0
1648622700000|2022-03-30 06:45:00|167.76|164.96|167.7|164.9|168.14|165.34|167.54|164.74|0
1648623000000|2022-03-30 06:50:00|167.59|164.79|168.51|165.71|168.57|165.77|167.27|164.47|0
1648623300000|2022-03-30 06:55:00|168.46|165.66|168.9|166.1|168.9|166.1|168.03|165.23|0
1648623600000|2022-03-30 07:00:00|168.79|165.99|166.99|164.19|168.9|166.1|166.18|163.38|0
1648623900000|2022-03-30 07:05:00|166.74|164.34|166.74|164.34|167.06|164.66|164.74|162.34|0
1648624200000|2022-03-30 07:10:00|166.63|164.23|165.87|163.47|167.39|164.99|165.87|163.47|0
1648624500000|2022-03-30 07:15:00|165.98|163.58|163.83|161.43|165.98|163.58|163.72|161.32|0
1648624800000|2022-03-30 07:20:00|163.88|161.48|164.97|162.57|165.62|163.22|161.32|158.92|0
1648625100000|2022-03-30 07:25:00|165.29|162.89|164.86|162.46|165.94|163.54|164.65|162.25|0
1648625400000|2022-03-30 07:30:00|164.97|162.57|165.21|162.81|165.5|163.1|163.41|161.01|0
1648625700000|2022-03-30 07:35:00|165.83|163.43|162.6|160.2|165.83|163.43|162.6|160.2|0
1648626000000|2022-03-30 07:40:00|162.71|160.31|163.83|161.43|163.89|161.49|162.5|160.1|0
1648626300000|2022-03-30 07:45:00|163.78|161.38|163.03|160.63|164.1|161.7|162.71|160.31|0
1648626600000|2022-03-30 07:50:00|162.92|160.52|162.49|160.09|163.29|160.89|162.49|160.09|0
1648626900000|2022-03-30 07:55:00|162.6|160.2|163.02|160.62|163.35|160.95|162.38|159.98|0
1648627200000|2022-03-30 08:00:00|162.92|160.52|160.88|158.48|163.07|160.67|160.03|157.63|0
1648627500000|2022-03-30 08:05:00|160.99|158.59|161.09|158.69|161.2|158.8|160.03|157.63|0
1648627800000|2022-03-30 08:10:00|160.83|158.43|159.57|157.17|160.99|158.59|158.23|155.83|0
1648628100000|2022-03-30 08:15:00|159.46|157.06|160.41|158.01|160.84|158.44|159.36|156.96|0
1648628400000|2022-03-30 08:20:00|160.52|158.12|160.25|157.85|161.05|158.65|160.25|157.85|0
1648628700000|2022-03-30 08:25:00|160.2|157.8|161.37|158.97|161.47|159.07|159.88|157.48|0
1648629000000|2022-03-30 08:30:00|161.42|159.02|161.26|158.86|161.52|159.12|161.05|158.65|0
1648629300000|2022-03-30 08:35:00|161.2|158.8|161.45|159.05|161.87|159.47|161.15|158.75|0
1648629600000|2022-03-30 08:40:00|161.23|158.83|160.59|158.19|161.45|159.05|160.17|157.77|0
1648629900000|2022-03-30 08:45:00|160.54|158.14|159.74|157.34|160.54|158.14|159.74|157.34|0
1648630200000|2022-03-30 08:50:00|159.64|157.24|160.16|157.76|160.59|158.19|159.53|157.13|0
1648630500000|2022-03-30 08:55:00|160.27|157.87|160.91|158.51|161.12|158.72|160.27|157.87|0
1648630800000|2022-03-30 09:00:00|161.01|158.61|161.97|159.57|161.97|159.57|160.9|158.5|0
1648631100000|2022-03-30 09:05:00|161.75|159.35|161.86|159.46|162.18|159.78|161.43|159.03|0
1648631400000|2022-03-30 09:10:00|161.91|159.51|161.91|159.51|161.96|159.56|161.43|159.03|0
1648631700000|2022-03-30 09:15:00|161.96|159.56|162.49|160.09|162.6|160.2|161.64|159.24|0
1648632000000|2022-03-30 09:20:00|162.55|160.15|163.13|160.73|163.29|160.89|162.49|160.09|0
1648632300000|2022-03-30 09:25:00|163.19|160.79|162.49|160.09|163.24|160.84|162.28|159.88|0
1648632600000|2022-03-30 09:30:00|162.38|159.98|162.59|160.19|163.02|160.62|162.38|159.98|0
1648632900000|2022-03-30 09:35:00|162.49|160.09|162.27|159.87|162.59|160.19|161.74|159.34|0
1648633200000|2022-03-30 09:40:00|162.38|159.98|162.91|160.51|163.02|160.62|162.27|159.87|0
1648633500000|2022-03-30 09:45:00|162.8|160.4|162.91|160.51|163.34|160.94|162.7|160.3|0
1648633800000|2022-03-30 09:50:00|162.8|160.4|162.48|160.08|163.34|160.94|162.37|159.97|0
1648634100000|2022-03-30 09:55:00|162.37|159.97|163.12|160.72|163.23|160.83|162.16|159.76|0
1648634400000|2022-03-30 10:00:00|163.17|160.77|162.15|159.75|163.17|160.77|160.19|157.79|0
1648634700000|2022-03-30 10:05:00|162.31|159.91|160.71|158.31|162.74|160.34|160.5|158.1|0
1648635000000|2022-03-30 10:10:00|160.66|158.26|160.82|158.42|161.19|158.79|160.34|157.94|0
1648635300000|2022-03-30 10:15:00|160.77|158.37|160.87|158.47|160.98|158.58|159.6|157.2|0
1648635600000|2022-03-30 10:20:00|160.76|158.36|161.29|158.89|161.34|158.94|160.55|158.15|0
1648635900000|2022-03-30 10:25:00|161.24|158.84|161.18|158.78|161.72|159.32|160.97|158.57|0
1648636200000|2022-03-30 10:30:00|161.13|158.73|161.34|158.94|161.5|159.1|161.02|158.62|0
1648636500000|2022-03-30 10:35:00|161.39|158.99|161.71|159.31|161.93|159.53|161.29|158.89|0
1648636800000|2022-03-30 10:40:00|161.5|159.1|161.87|159.47|162.24|159.84|161.39|158.99|0
1648637100000|2022-03-30 10:45:00|161.92|159.52|163.04|160.64|163.36|160.96|161.92|159.52|0
1648637400000|2022-03-30 10:50:00|162.99|160.59|163.36|160.96|163.63|161.23|162.88|160.48|0
1648637700000|2022-03-30 10:55:00|163.42|161.02|162.88|160.48|163.52|161.12|162.45|160.05|0
1648638000000|2022-03-30 11:00:00|162.99|160.59|163.89|161.49|164.49|162.09|162.88|160.48|0
1648638300000|2022-03-30 11:05:00|163.84|161.44|162.87|160.47|163.84|161.44|162.66|160.26|0
1648638600000|2022-03-30 11:10:00|162.82|160.42|163.14|160.74|163.41|161.01|162.66|160.26|0
1648638900000|2022-03-30 11:15:00|163.09|160.69|162.87|160.47|163.51|161.11|162.66|160.26|0
1648639200000|2022-03-30 11:20:00|162.76|160.36|163.62|161.22|164.05|161.65|162.66|160.26|0
1648639500000|2022-03-30 11:25:00|163.56|161.16|163.51|161.11|164.05|161.65|163.3|160.9|0
1648639800000|2022-03-30 11:30:00|163.56|161.16|164.47|162.07|164.47|162.07|163.29|160.89|0
1648640100000|2022-03-30 11:35:00|164.53|162.13|164.15|161.75|164.58|162.18|163.93|161.53|0
1648640400000|2022-03-30 11:40:00|164.2|161.8|163.61|161.21|164.2|161.8|163.45|161.05|0
1648640700000|2022-03-30 11:45:00|163.72|161.32|163.61|161.21|163.82|161.42|163.39|160.99|0
1648641000000|2022-03-30 11:50:00|163.55|161.15|164.03|161.63|164.25|161.85|163.55|161.15|0
1648641300000|2022-03-30 11:55:00|164.14|161.74|163.71|161.31|164.25|161.85|163.5|161.1|0
1648641600000|2022-03-30 12:00:00|163.6|161.2|163.39|160.99|163.6|161.2|162.53|160.13|0
1648641900000|2022-03-30 12:05:00|163.28|160.88|162.86|160.46|163.33|160.93|162.44|160.04|0
1648642200000|2022-03-30 12:10:00|162.97|160.57|160.04|157.64|163.29|160.89|159.94|157.54|0
1648642500000|2022-03-30 12:15:00|160.15|157.75|160.2|157.8|160.94|158.54|159.99|157.59|0
1648642800000|2022-03-30 12:20:00|159.99|157.59|159.04|156.64|160.41|158.01|158.88|156.48|0
1648643100000|2022-03-30 12:25:00|159.14|156.74|159.14|156.74|160.14|157.74|158.72|156.32|0
1648643400000|2022-03-30 12:30:00|159.4|157|160.62|158.22|161.04|158.64|159.35|156.95|0
1648643700000|2022-03-30 12:35:00|160.51|158.11|162.21|159.81|163.28|160.88|160.51|158.11|0
1648644000000|2022-03-30 12:40:00|162.32|159.92|161.89|159.49|162.74|160.34|161.89|159.49|0
1648644300000|2022-03-30 12:45:00|162|159.6|160.56|158.16|162|159.6|160.29|157.89|0
1648644600000|2022-03-30 12:50:00|160.61|158.21|161.3|158.9|161.46|159.06|160.4|158|0
1648644900000|2022-03-30 12:55:00|161.25|158.85|161.57|159.17|161.67|159.27|160.5|158.1|0
1648645200000|2022-03-30 13:00:00|161.62|159.22|160.45|158.05|161.62|159.22|160.29|157.89|0
1648645500000|2022-03-30 13:05:00|160.4|158|160.18|157.78|160.82|158.42|159.97|157.57|0
1648645800000|2022-03-30 13:10:00|160.29|157.89|161.56|159.16|161.56|159.16|159.7|157.3|0
1648646100000|2022-03-30 13:15:00|161.4|159|161.99|159.59|161.99|159.59|160.71|158.31|0
1648646400000|2022-03-30 13:20:00|161.88|159.48|162.52|160.12|163.27|160.87|161.88|159.48|0
1648646700000|2022-03-30 13:25:00|162.41|160.01|162.73|160.33|163.59|161.19|162.09|159.69|0
1648647000000|2022-03-30 13:30:00|163.59|161.19|164.05|161.65|165.72|163.32|163.16|160.76|0
1648647300000|2022-03-30 13:35:00|164.26|161.86|162.22|159.82|165.23|162.83|161.48|159.08|0
1648647600000|2022-03-30 13:40:00|162.65|160.25|162.54|160.14|163.72|161.32|161.58|159.18|0
1648647900000|2022-03-30 13:45:00|162.65|160.25|164.15|161.75|164.47|162.07|161.15|158.75|0
1648648200000|2022-03-30 13:50:00|164.36|161.96|164.15|161.75|165.01|162.61|163.29|160.89|0
1648648500000|2022-03-30 13:55:00|164.04|161.64|165.55|163.15|165.98|163.58|163.07|160.67|0
1648648800000|2022-03-30 14:00:00|165.87|163.47|164.41|162.01|166.85|164.45|164.09|161.69|0
1648649100000|2022-03-30 14:05:00|164.3|161.9|162.15|159.75|164.74|162.34|161.83|159.43|0
1648649400000|2022-03-30 14:10:00|162.31|159.91|164.35|161.95|164.62|162.22|162.04|159.64|0
1648649700000|2022-03-30 14:15:00|164.41|162.01|161.93|159.53|164.73|162.33|161.29|158.89|0
1648650000000|2022-03-30 14:20:00|161.88|159.48|163.55|161.15|163.55|161.15|160.87|158.47|0
1648650300000|2022-03-30 14:25:00|163.66|161.26|162.8|160.4|164.63|162.23|162.48|160.08|0
1648650600000|2022-03-30 14:30:00|162.75|160.35|162.69|160.29|163.18|160.78|161.47|159.07|0
1648650900000|2022-03-30 14:35:00|162.27|159.87|163.76|161.36|163.98|161.58|162.16|159.76|0
1648651200000|2022-03-30 14:40:00|163.87|161.47|163.22|160.82|163.98|161.58|162.8|160.4|0
1648651500000|2022-03-30 14:45:00|163.12|160.72|164.19|161.79|164.89|162.49|162.9|160.5|0
1648651800000|2022-03-30 14:50:00|164.3|161.9|163.01|160.61|165.26|162.86|162.9|160.5|0
1648652100000|2022-03-30 14:55:00|163.11|160.71|161.4|159|163.33|160.93|161.19|158.79|0
1648652400000|2022-03-30 15:00:00|161.3|158.9|161.4|159|162.25|159.85|160.87|158.47|0
1648652700000|2022-03-30 15:05:00|161.51|159.11|159.79|157.39|163.12|160.72|159.79|157.39|0
1648653000000|2022-03-30 15:10:00|159.68|157.28|159.68|157.28|160|157.6|157.48|155.08|0
1648653300000|2022-03-30 15:15:00|159.47|157.07|161.16|158.76|161.37|158.97|159.36|156.96|0
1648653600000|2022-03-30 15:20:00|161.05|158.65|160.52|158.12|161.47|159.07|160.1|157.7|0
1648653900000|2022-03-30 15:25:00|160.62|158.22|159.36|156.96|160.62|158.22|158.52|156.12|0
1648654200000|2022-03-30 15:30:00|159.67|157.27|160.73|158.33|160.83|158.43|158.94|156.54|0
1648654500000|2022-03-30 15:35:00|160.83|158.43|161.2|158.8|161.79|159.39|160.62|158.22|0
1648654800000|2022-03-30 15:40:00|161.36|158.96|161.09|158.69|161.57|159.17|160.41|158.01|0
1648655100000|2022-03-30 15:45:00|160.93|158.53|160.93|158.53|161.89|159.49|160.19|157.79|0
1648655400000|2022-03-30 15:50:00|161.04|158.64|160.51|158.11|161.14|158.74|160.08|157.68|0
1648655700000|2022-03-30 15:55:00|160.61|158.21|161.77|159.37|161.77|159.37|160.19|157.79|0
1648656000000|2022-03-30 16:00:00|161.46|159.06|162.62|160.22|163.59|161.19|161.46|159.06|0
1648656300000|2022-03-30 16:05:00|162.52|160.12|160.18|157.78|162.52|160.12|159.66|157.26|0
1648656600000|2022-03-30 16:10:00|160.29|157.89|160.44|158.04|160.71|158.31|159.34|156.94|0
1648656900000|2022-03-30 16:15:00|160.39|157.99|161.24|158.84|161.34|158.94|160.07|157.67|0
1648657200000|2022-03-30 16:20:00|161.45|159.05|160.7|158.3|161.66|159.26|160.28|157.88|0
1648657500000|2022-03-30 16:25:00|160.6|158.2|160.91|158.51|161.34|158.94|160.17|157.77|0
1648657800000|2022-03-30 16:30:00|161.02|158.62|161.44|159.04|161.44|159.04|160.38|157.98|0
1648658100000|2022-03-30 16:35:00|161.65|159.25|162.5|160.1|162.5|160.1|161.55|159.15|0
1648658400000|2022-03-30 16:40:00|162.71|160.31|163.35|160.95|163.57|161.17|162.08|159.68|0
1648658700000|2022-03-30 16:45:00|163.25|160.85|162.5|160.1|163.35|160.95|162.18|159.78|0
1648659000000|2022-03-30 16:50:00|162.39|159.99|162.5|160.1|162.6|160.2|161.96|159.56|0
1648659300000|2022-03-30 16:55:00|162.6|160.2|162.71|160.31|162.81|160.41|162.28|159.88|0
1648659600000|2022-03-30 17:00:00|162.81|160.41|161.64|159.24|162.81|160.41|161.43|159.03|0
1648659900000|2022-03-30 17:05:00|161.69|159.29|160.26|157.86|161.75|159.35|159.84|157.44|0
1648660200000|2022-03-30 17:10:00|160.31|157.91|161.37|158.97|161.37|158.97|159.73|157.33|0
1648660500000|2022-03-30 17:15:00|161.42|159.02|160.26|157.86|161.53|159.13|159.52|157.12|0
1648660800000|2022-03-30 17:20:00|160.15|157.75|159.31|156.91|160.15|157.75|158.68|156.28|0
1648661100000|2022-03-30 17:25:00|159.2|156.8|158.88|156.48|159.2|156.8|158.36|155.96|0
1648661400000|2022-03-30 17:30:00|158.67|156.27|158.57|156.17|159.62|157.22|158.36|155.96|0
1648661700000|2022-03-30 17:35:00|158.67|156.27|158.25|155.85|159.41|157.01|158.15|155.75|0
1648662000000|2022-03-30 17:40:00|158.15|155.75|158.04|155.64|158.56|156.16|157.52|155.12|0
1648662300000|2022-03-30 17:45:00|157.83|155.43|158.66|156.26|158.77|156.37|157.31|154.91|0
1648662600000|2022-03-30 17:50:00|158.77|156.37|158.82|156.42|159.19|156.79|158.24|155.84|0
1648662900000|2022-03-30 17:55:00|158.56|156.16|157.4|155|158.77|156.37|156.88|154.48|0
1648663200000|2022-03-30 18:00:00|157.2|154.8|156.94|154.54|159.6|157.2|156.94|154.54|0
1648663500000|2022-03-30 18:05:00|156.83|154.43|157.25|154.85|157.46|155.06|156|153.6|0
1648663800000|2022-03-30 18:10:00|157.36|154.96|156.93|154.53|157.46|155.06|156.52|154.12|0
1648664100000|2022-03-30 18:15:00|157.04|154.64|155.05|152.65|157.04|154.64|154.64|152.24|0
1648664400000|2022-03-30 18:20:00|155.16|152.76|155.05|152.65|155.26|152.86|154.43|152.03|0
1648664700000|2022-03-30 18:25:00|154.95|152.55|154.53|152.13|155.57|153.17|154.01|151.61|0
1648665000000|2022-03-30 18:30:00|154.32|151.92|155.2|152.8|155.78|153.38|154.11|151.71|0
1648665300000|2022-03-30 18:35:00|155.15|152.75|155.67|153.27|156.19|153.79|155.15|152.75|0
1648665600000|2022-03-30 18:40:00|155.56|153.16|153.48|151.08|155.67|153.27|153.07|150.67|0
1648665900000|2022-03-30 18:45:00|153.38|150.98|152.97|150.57|153.59|151.19|152.45|150.05|0
1648666200000|2022-03-30 18:50:00|152.86|150.46|152.55|150.15|153.48|151.08|152.14|149.74|0
1648666500000|2022-03-30 18:55:00|152.65|150.25|151.67|149.27|153.69|151.29|151.32|148.92|0
1648666800000|2022-03-30 19:00:00|151.52|149.12|151.01|148.61|152.03|149.63|150.91|148.51|0
1648667100000|2022-03-30 19:05:00|150.91|148.51|150.6|148.2|151.62|149.22|150.29|147.89|0
1648667400000|2022-03-30 19:10:00|150.39|147.99|151.89|149.49|152.1|149.7|146.32|143.92|0
1648667700000|2022-03-30 19:15:00|151.94|149.54|149.95|147.55|152.2|149.8|149.24|146.84|0
1648668000000|2022-03-30 19:20:00|149.85|147.45|147.53|145.13|149.85|147.45|147.02|144.62|0
1648668300000|2022-03-30 19:25:00|147.43|145.03|149.75|147.35|150.25|147.85|147.12|144.72|0
1648668600000|2022-03-30 19:30:00|149.85|147.45|150.96|148.56|151.78|149.38|149.04|146.64|0
1648668900000|2022-03-30 19:35:00|150.86|148.46|146.35|143.95|153.35|150.95|146.25|143.85|0
1648669200000|2022-03-30 19:40:00|146.45|144.05|146.55|144.15|147.87|145.47|144.94|142.54|0
1648669500000|2022-03-30 19:45:00|146.65|144.25|149.3|146.9|150.42|148.02|146.65|144.25|0
1648669800000|2022-03-30 19:50:00|148.99|146.59|146.24|143.84|148.99|146.59|145.74|143.34|0
1648670100000|2022-03-30 19:55:00|147.26|144.86|155.43|153.03|155.64|153.24|147.15|144.75|0
1648670400000|2022-03-30 20:00:00|155.95|153.55|157.41|155.01|157.41|155.01|155.63|153.23|0
1648670700000|2022-03-30 20:05:00|157.3|154.9|157.2|154.8|157.62|155.22|156.78|154.38|0
1648671000000|2022-03-30 20:10:00|157.09|154.69|156.28|153.88|157.41|155.01|154.85|152.45|0
1648671300000|2022-03-30 20:15:00|156.48|153.68|155.96|153.16|156.48|153.68|155.85|153.05|0
1648671600000|2022-03-30 20:20:00|156.17|153.37|156.37|153.57|156.48|153.68|156.17|153.37|0
1648671900000|2022-03-30 20:25:00|156.27|153.47|156.58|153.78|156.69|153.89|156.27|153.47|0
1648672200000|2022-03-30 20:30:00|156.69|153.89|156.68|153.88|156.89|154.09|156.68|153.88|0
1648672500000|2022-03-30 20:35:00|156.73|153.93|156.68|153.88|156.79|153.99|156.58|153.78|0
1648672800000|2022-03-30 20:40:00|156.73|153.93|157.41|154.61|157.41|154.61|156.73|153.93|0
1648673100000|2022-03-30 20:45:00|157.52|154.72|157.62|154.82|157.73|154.93|157.1|154.3|0
1648673400000|2022-03-30 20:50:00|157.67|154.87|157.3|154.5|157.67|154.87|157.2|154.4|0
1648673700000|2022-03-30 20:55:00|157.2|154.4|156.72|153.92|157.2|154.4|156.72|153.92|0
1648674000000|2022-03-30 21:00:00|156.82|154.02|156.71|153.91|156.91|154.11|156.64|153.84|0
1648674300000|2022-03-30 21:05:00|156.7|153.9|156.71|153.91|156.75|153.95|156.68|153.88|0
1648674600000|2022-03-30 21:10:00|156.68|153.88|156.63|153.83|156.73|153.93|156.63|153.83|0
1648674900000|2022-03-30 21:15:00|156.62|153.82|156.68|153.88|156.68|153.88|156.58|153.78|0
1648675200000|2022-03-30 21:20:00|156.63|153.83|156.72|153.92|156.89|154.09|156.63|153.83|0
1648675500000|2022-03-30 21:25:00|156.64|153.84|156.56|153.76|156.64|153.84|156.52|153.72|0
1648675800000|2022-03-30 21:30:00|156.58|153.78|156.5|153.7|156.58|153.78|156.49|153.69|0
1648676100000|2022-03-30 21:35:00|156.53|153.73|156.47|153.67|156.58|153.78|156.47|153.67|0
1648676400000|2022-03-30 21:40:00|156.55|153.75|156.59|153.79|156.6|153.8|156.53|153.73|0
1648676700000|2022-03-30 21:45:00|156.6|153.8|156.65|153.85|156.65|153.85|156.59|153.79|0
1648677000000|2022-03-30 21:50:00|156.71|153.91|156.52|153.72|156.73|153.93|156.43|153.63|0
1648677300000|2022-03-30 21:55:00|156.45|153.65|156.55|153.75|156.69|153.89|156.45|153.65|0
1648677600000|2022-03-30 22:00:00|156.61|153.81|156.23|153.43|156.75|153.95|156.02|153.22|0
1648677900000|2022-03-30 22:05:00|156.17|153.37|156.43|153.63|156.69|153.89|156.12|153.32|0
1648678200000|2022-03-30 22:10:00|156.54|153.74|156.54|153.74|156.54|153.74|156.12|153.32|0
1648678500000|2022-03-30 22:15:00|156.43|153.63|156.32|153.52|156.43|153.63|156.12|153.32|0
1648678800000|2022-03-30 22:20:00|156.48|153.68|156.85|154.05|156.85|154.05|156.32|153.52|0
1648679100000|2022-03-30 22:25:00|156.84|154.04|156.84|154.04|156.84|154.04|156.63|153.83|0
1648679400000|2022-03-30 22:30:00|156.79|153.99|156.42|153.62|156.79|153.99|156.32|153.52|0
1648679700000|2022-03-30 22:35:00|156.53|153.73|156|153.2|156.53|153.73|156|153.2|0
1648680000000|2022-03-30 22:40:00|156.11|153.31|156.52|153.72|156.84|154.04|156.11|153.31|0
1648680300000|2022-03-30 22:45:00|156.63|153.83|156.42|153.62|156.63|153.83|156.21|153.41|0
1648680600000|2022-03-30 22:50:00|156.41|153.61|156.31|153.51|156.41|153.61|156.21|153.41|0
1648680900000|2022-03-30 22:55:00|156.2|153.4|156.31|153.51|156.41|153.61|156.2|153.4|0
1648681200000|2022-03-30 23:00:00|156.41|153.61|156.3|153.5|156.62|153.82|156.3|153.5|0
1648681500000|2022-03-30 23:05:00|156.2|153.4|156.51|153.71|156.72|153.92|156.2|153.4|0
1648681800000|2022-03-30 23:10:00|156.41|153.61|156.3|153.5|156.61|153.81|156.2|153.4|0
1648682100000|2022-03-30 23:15:00|156.4|153.6|156.19|153.39|156.72|153.92|156.19|153.39|0
1648682400000|2022-03-30 23:20:00|156.3|153.5|156.19|153.39|156.4|153.6|156.19|153.39|0
1648682700000|2022-03-30 23:25:00|156.29|153.49|156.08|153.28|156.29|153.49|156.08|153.28|0
1648683000000|2022-03-30 23:30:00|155.98|153.18|155.56|152.76|155.98|153.18|155.56|152.76|0
1648683300000|2022-03-30 23:35:00|155.5|152.7|155.45|152.65|155.56|152.76|155.35|152.55|0
1648683600000|2022-03-30 23:40:00|155.56|152.76|155.56|152.76|155.66|152.86|155.35|152.55|0
1648683900000|2022-03-30 23:45:00|155.45|152.65|155.34|152.54|155.45|152.65|155.14|152.34|0
1648684200000|2022-03-30 23:50:00|155.45|152.65|155.55|152.75|155.66|152.86|155.24|152.44|0
1648684500000|2022-03-30 23:55:00|155.5|152.7|155.44|152.64|155.55|152.75|155.34|152.54|0
1648684800000|2022-03-31 00:00:00|155.55|152.75|155.23|152.43|155.65|152.85|155.23|152.43|0
1648685100000|2022-03-31 00:05:00|155.34|152.54|155.54|152.74|155.55|152.75|155.23|152.43|0
1648685400000|2022-03-31 00:10:00|155.44|152.64|157.64|154.84|158.48|155.68|155.23|152.43|0
1648685700000|2022-03-31 00:15:00|157.74|154.94|157.42|154.62|157.95|155.15|156.59|153.79|0
1648686000000|2022-03-31 00:20:00|157.48|154.68|157.32|154.52|158.27|155.47|157.21|154.41|0
1648686300000|2022-03-31 00:25:00|157.21|154.41|157.84|155.04|157.95|155.15|157.11|154.31|0
1648686600000|2022-03-31 00:30:00|157.74|154.94|159|156.2|159.64|156.84|157.74|154.94|0
1648686900000|2022-03-31 00:35:00|159.11|156.31|159.95|157.15|159.95|157.15|158.68|155.88|0
1648687200000|2022-03-31 00:40:00|160.06|157.26|161.23|158.43|161.87|159.07|159.85|157.05|0
1648687500000|2022-03-31 00:45:00|161.33|158.53|160.91|158.11|161.33|158.53|160.48|157.68|0
1648687800000|2022-03-31 00:50:00|160.8|158|161.22|158.42|161.44|158.64|160.74|157.94|0
1648688100000|2022-03-31 00:55:00|161.17|158.37|160.09|157.29|161.44|158.64|159.77|156.97|0
1648688400000|2022-03-31 01:00:00|160.04|157.24|159.88|157.08|160.41|157.61|159.88|157.08|0
1648688700000|2022-03-31 01:05:00|159.99|157.19|159.34|156.54|159.99|157.19|159.13|156.33|0
1648689000000|2022-03-31 01:10:00|159.4|156.6|159.24|156.44|159.45|156.65|158.81|156.01|0
1648689300000|2022-03-31 01:15:00|159.34|156.54|159.23|156.43|159.45|156.65|159.02|156.22|0
1648689600000|2022-03-31 01:20:00|159.13|156.33|158.91|156.11|159.34|156.54|158.91|156.11|0
1648689900000|2022-03-31 01:25:00|159.02|156.22|159.44|156.64|159.55|156.75|158.91|156.11|0
1648690200000|2022-03-31 01:30:00|159.34|156.54|159.87|157.07|159.97|157.17|159.02|156.22|0
1648690500000|2022-03-31 01:35:00|159.97|157.17|159.01|156.21|159.97|157.17|158.91|156.11|0
1648690800000|2022-03-31 01:40:00|158.91|156.11|158.9|156.1|159.22|156.42|158.69|155.89|0
1648691100000|2022-03-31 01:45:00|159.01|156.21|158.95|156.15|159.33|156.53|158.69|155.89|0
1648691400000|2022-03-31 01:50:00|159.01|156.21|159.01|156.21|159.43|156.63|158.9|156.1|0
1648691700000|2022-03-31 01:55:00|158.9|156.1|159|156.2|159.01|156.21|158.79|155.99|0
1648692000000|2022-03-31 02:00:00|158.9|156.1|158.26|155.46|159|156.2|158.15|155.35|0
1648692300000|2022-03-31 02:05:00|158.42|155.62|158.58|155.78|158.79|155.99|158.15|155.35|0
1648692600000|2022-03-31 02:10:00|158.68|155.88|158.89|156.09|158.89|156.09|158.47|155.67|0
1648692900000|2022-03-31 02:15:00|159|156.2|158.89|156.09|159|156.2|158.78|155.98|0
1648693200000|2022-03-31 02:20:00|159|156.2|158.78|155.98|159.1|156.3|158.78|155.98|0
1648693500000|2022-03-31 02:25:00|158.89|156.09|158.78|155.98|158.99|156.19|158.57|155.77|0
1648693800000|2022-03-31 02:30:00|158.88|156.08|159.09|156.29|159.1|156.3|158.67|155.87|0
1648694100000|2022-03-31 02:35:00|159.2|156.4|159.62|156.82|159.84|157.04|159.2|156.4|0
1648694400000|2022-03-31 02:40:00|159.68|156.88|159.2|156.4|159.73|156.93|158.99|156.19|0
1648694700000|2022-03-31 02:45:00|158.98|156.18|159.09|156.29|159.2|156.4|158.88|156.08|0
1648695000000|2022-03-31 02:50:00|159.14|156.34|158.98|156.18|159.14|156.34|158.82|156.02|0
1648695300000|2022-03-31 02:55:00|158.92|156.12|158.87|156.07|159.19|156.39|158.77|155.97|0
1648695600000|2022-03-31 03:00:00|159.08|156.28|158.98|156.18|159.08|156.28|158.76|155.96|0
1648695900000|2022-03-31 03:05:00|158.92|156.12|158.55|155.75|159.08|156.28|158.55|155.75|0
1648696200000|2022-03-31 03:10:00|158.34|155.54|158.23|155.43|158.44|155.64|157.81|155.01|0
1648696500000|2022-03-31 03:15:00|158.34|155.54|158.33|155.53|158.55|155.75|158.23|155.43|0
1648696800000|2022-03-31 03:20:00|158.23|155.43|158.44|155.64|158.54|155.74|158.12|155.32|0
1648697100000|2022-03-31 03:25:00|158.54|155.74|158.65|155.85|158.65|155.85|158.43|155.63|0
1648697400000|2022-03-31 03:30:00|158.54|155.74|157.8|155|158.54|155.74|157.8|155|0
1648697700000|2022-03-31 03:35:00|157.69|154.89|157.48|154.68|157.8|155|156.95|154.15|0
1648698000000|2022-03-31 03:40:00|157.37|154.57|157.32|154.52|157.37|154.57|157.06|154.26|0
1648698300000|2022-03-31 03:45:00|157.37|154.57|157.26|154.46|157.48|154.68|157.26|154.46|0
1648698600000|2022-03-31 03:50:00|157.37|154.57|157.26|154.46|157.37|154.57|157.21|154.41|0
1648698900000|2022-03-31 03:55:00|157.37|154.57|157.05|154.25|157.47|154.67|156.94|154.14|0
1648699200000|2022-03-31 04:00:00|157.15|154.35|158.66|155.86|159.82|157.02|157.05|154.25|0
1648699500000|2022-03-31 04:05:00|158.71|155.91|158.55|155.75|158.87|156.07|158.55|155.75|0
1648699800000|2022-03-31 04:10:00|158.6|155.8|158.44|155.64|158.65|155.85|158.44|155.64|0
1648700100000|2022-03-31 04:15:00|158.38|155.58|158.75|155.95|158.76|155.96|158.33|155.53|0
1648700400000|2022-03-31 04:20:00|158.65|155.85|158.54|155.74|158.97|156.17|158.44|155.64|0
1648700700000|2022-03-31 04:25:00|158.44|155.64|158.01|155.21|158.49|155.69|158.01|155.21|0
1648701000000|2022-03-31 04:30:00|157.96|155.16|158.43|155.63|158.75|155.95|157.96|155.16|0
1648701300000|2022-03-31 04:35:00|158.33|155.53|158.53|155.73|158.64|155.84|158.32|155.52|0
1648701600000|2022-03-31 04:40:00|158.48|155.68|158.64|155.84|158.74|155.94|158.48|155.68|0
1648701900000|2022-03-31 04:45:00|158.53|155.73|158.64|155.84|158.95|156.15|158.53|155.73|0
1648702200000|2022-03-31 04:50:00|158.74|155.94|158.53|155.73|158.74|155.94|158.53|155.73|0
1648702500000|2022-03-31 04:55:00|158.58|155.78|158.63|155.83|158.74|155.94|158.47|155.67|0
1648702800000|2022-03-31 05:00:00|158.74|155.94|158.21|155.41|158.84|156.04|158|155.2|0
1648703100000|2022-03-31 05:05:00|158.1|155.3|157.47|154.67|158.42|155.62|157.26|154.46|0
1648703400000|2022-03-31 05:10:00|157.52|154.72|157.89|155.09|158.52|155.72|157.52|154.72|0
1648703700000|2022-03-31 05:15:00|157.99|155.19|157.57|154.77|158.1|155.3|157.36|154.56|0
1648704000000|2022-03-31 05:20:00|157.67|154.87|157.78|154.98|157.99|155.19|157.57|154.77|0
1648704300000|2022-03-31 05:25:00|157.67|154.87|157.35|154.55|157.72|154.92|157.14|154.34|0
1648704600000|2022-03-31 05:30:00|157.46|154.66|157.04|154.24|157.67|154.87|156.93|154.13|0
1648704900000|2022-03-31 05:35:00|157.14|154.34|156.61|153.81|157.56|154.76|156.61|153.81|0
1648705200000|2022-03-31 05:40:00|156.72|153.92|156.82|154.02|157.03|154.23|156.4|153.6|0
1648705500000|2022-03-31 05:45:00|156.72|153.92|156.71|153.91|157.14|154.34|156.61|153.81|0
1648705800000|2022-03-31 05:50:00|156.82|154.02|157.55|154.75|158.08|155.28|156.71|153.91|0
1648706100000|2022-03-31 05:55:00|157.6|154.8|157.97|155.17|158.13|155.33|157.55|154.75|0
1648706400000|2022-03-31 06:00:00|157.76|154.96|156.81|154.01|158.71|155.91|156.71|153.91|0
1648706700000|2022-03-31 06:05:00|156.92|154.12|157.55|154.75|157.65|154.85|156.71|153.91|0
1648707000000|2022-03-31 06:10:00|157.65|154.85|158.08|155.28|159.09|156.29|156.81|154.01|0
1648707300000|2022-03-31 06:15:00|158.02|155.22|157.65|154.85|158.08|155.28|157.02|154.22|0
1648707600000|2022-03-31 06:20:00|157.55|154.75|158.39|155.59|158.39|155.59|157.44|154.64|0
1648707900000|2022-03-31 06:25:00|158.33|155.53|158.22|155.42|158.39|155.59|157.7|154.9|0
1648708200000|2022-03-31 06:30:00|158.17|155.37|157.33|154.53|158.38|155.58|157.33|154.53|0
1648708500000|2022-03-31 06:35:00|157.54|154.74|157.22|154.42|157.7|154.9|156.81|154.01|0
1648708800000|2022-03-31 06:40:00|157.12|154.32|157.75|154.95|158.01|155.21|157.12|154.32|0
1648709100000|2022-03-31 06:45:00|157.85|155.05|157.95|155.15|158.27|155.47|157.59|154.79|0
1648709400000|2022-03-31 06:50:00|157.85|155.05|158.58|155.78|158.8|156|157.69|154.89|0
1648709700000|2022-03-31 06:55:00|158.37|155.57|158.84|156.04|158.9|156.1|158.11|155.31|0
1648710000000|2022-03-31 07:00:00|159|156.2|159.74|156.94|160.38|157.58|159|156.2|0
1648710300000|2022-03-31 07:05:00|159.54|157.14|158.38|155.98|159.65|157.25|158.27|155.87|0
1648710600000|2022-03-31 07:10:00|158.48|156.08|159.96|157.56|161.02|158.62|158.38|155.98|0
1648710900000|2022-03-31 07:15:00|160.07|157.67|160.27|157.87|162.63|160.23|159.95|157.55|0
1648711200000|2022-03-31 07:20:00|160.16|157.76|160.21|157.81|160.69|158.29|159.73|157.33|0
1648711500000|2022-03-31 07:25:00|160.16|157.76|159.52|157.12|160.69|158.29|159.46|157.06|0
1648711800000|2022-03-31 07:30:00|159.41|157.01|160.05|157.65|160.79|158.39|158.99|156.59|0
1648712100000|2022-03-31 07:35:00|159.94|157.54|160.47|158.07|160.79|158.39|159.94|157.54|0
1648712400000|2022-03-31 07:40:00|160.52|158.12|159.46|157.06|160.58|158.18|159.19|156.79|0
1648712700000|2022-03-31 07:45:00|159.41|157.01|159.19|156.79|159.51|157.11|158.77|156.37|0
1648713000000|2022-03-31 07:50:00|159.09|156.69|158.55|156.15|159.19|156.79|158.55|156.15|0
1648713300000|2022-03-31 07:55:00|158.66|156.26|158.88|156.48|159.19|156.79|157.65|155.25|0
1648713600000|2022-03-31 08:00:00|158.77|156.37|158.24|155.84|158.77|156.37|157.71|155.31|0
1648713900000|2022-03-31 08:05:00|158.29|155.89|157.4|155|158.66|156.26|156.98|154.58|0
1648714200000|2022-03-31 08:10:00|157.45|155.05|157.08|154.68|157.5|155.1|156.87|154.47|0
1648714500000|2022-03-31 08:15:00|156.97|154.57|157.29|154.89|157.5|155.1|156.24|153.84|0
1648714800000|2022-03-31 08:20:00|157.18|154.78|157.19|154.79|157.71|155.31|156.38|153.98|0
1648715100000|2022-03-31 08:25:00|157.08|154.68|157.66|155.26|157.71|155.31|156.98|154.58|0
1648715400000|2022-03-31 08:30:00|157.71|155.31|157.39|154.99|157.71|155.31|156.87|154.47|0
1648715700000|2022-03-31 08:35:00|157.34|154.94|156.66|154.26|157.6|155.2|156.55|154.15|0
1648716000000|2022-03-31 08:40:00|156.55|154.15|156.86|154.46|156.97|154.57|156.55|154.15|0
1648716300000|2022-03-31 08:45:00|156.76|154.36|156.76|154.36|156.86|154.46|156.55|154.15|0
1648716600000|2022-03-31 08:50:00|156.86|154.46|157.59|155.19|157.7|155.3|156.65|154.25|0
1648716900000|2022-03-31 08:55:00|157.7|155.3|157.91|155.51|158.54|156.14|157.59|155.19|0
1648717200000|2022-03-31 09:00:00|157.7|155.3|156.91|154.51|158.17|155.77|156.86|154.46|0
1648717500000|2022-03-31 09:05:00|156.96|154.56|156.75|154.35|157.17|154.77|156.54|154.14|0
1648717800000|2022-03-31 09:10:00|156.85|154.45|156.96|154.56|157.01|154.61|156.64|154.24|0
1648718100000|2022-03-31 09:15:00|156.85|154.45|158|155.6|158|155.6|156.85|154.45|0
1648718400000|2022-03-31 09:20:00|157.9|155.5|157.84|155.44|158|155.6|157.58|155.18|0
1648718700000|2022-03-31 09:25:00|157.9|155.5|157.58|155.18|157.9|155.5|157.16|154.76|0
1648719000000|2022-03-31 09:30:00|157.52|155.12|157.58|155.18|157.68|155.28|157.16|154.76|0
1648719300000|2022-03-31 09:35:00|157.47|155.07|157.26|154.86|157.63|155.23|157.05|154.65|0
1648719600000|2022-03-31 09:40:00|157.15|154.75|157.99|155.59|158.2|155.8|157.15|154.75|0
1648719900000|2022-03-31 09:45:00|158.04|155.64|157.47|155.07|158.1|155.7|157.36|154.96|0
1648720200000|2022-03-31 09:50:00|157.68|155.28|157.25|154.85|157.68|155.28|157.04|154.64|0
1648720500000|2022-03-31 09:55:00|157.46|155.06|157.04|154.64|157.78|155.38|157.04|154.64|0
1648720800000|2022-03-31 10:00:00|157.15|154.75|157.04|154.64|157.57|155.17|156.62|154.22|0
1648721100000|2022-03-31 10:05:00|156.93|154.53|157.14|154.74|157.46|155.06|156.83|154.43|0
1648721400000|2022-03-31 10:10:00|157.19|154.79|156.67|154.27|157.25|154.85|156.62|154.22|0
1648721700000|2022-03-31 10:15:00|156.83|154.43|156.2|153.8|157.45|155.05|156.2|153.8|0
1648722000000|2022-03-31 10:20:00|156.09|153.69|156.93|154.53|157.03|154.63|155.67|153.27|0
1648722300000|2022-03-31 10:25:00|157.03|154.63|157.24|154.84|157.45|155.05|156.71|154.31|0
1648722600000|2022-03-31 10:30:00|157.34|154.94|156.76|154.36|157.39|154.99|156.71|154.31|0
1648722900000|2022-03-31 10:35:00|156.82|154.42|156.45|154.05|157.97|155.57|156.08|153.68|0
1648723200000|2022-03-31 10:40:00|156.4|154|156.92|154.52|157.34|154.94|156.13|153.73|0
1648723500000|2022-03-31 10:45:00|157.02|154.62|156.6|154.2|157.34|154.94|156.5|154.1|0
1648723800000|2022-03-31 10:50:00|156.5|154.1|156.81|154.41|156.86|154.46|156.49|154.09|0
1648724100000|2022-03-31 10:55:00|156.7|154.3|155.55|153.15|156.7|154.3|155.45|153.05|0
1648724400000|2022-03-31 11:00:00|155.66|153.26|155.86|153.46|156.18|153.78|155.55|153.15|0
1648724700000|2022-03-31 11:05:00|155.97|153.57|155.55|153.15|155.97|153.57|154.92|152.52|0
1648725000000|2022-03-31 11:10:00|155.44|153.04|154.3|151.9|155.44|153.04|154.19|151.79|0
1648725300000|2022-03-31 11:15:00|154.4|152|154.51|152.11|156.26|153.86|153.71|151.31|0
1648725600000|2022-03-31 11:20:00|154.41|152.01|154|151.6|154.72|152.32|153.89|151.49|0
1648725900000|2022-03-31 11:25:00|153.89|151.49|153.06|150.66|154.1|151.7|152.96|150.56|0
1648726200000|2022-03-31 11:30:00|153.27|150.87|153.58|151.18|153.99|151.59|152.96|150.56|0
1648726500000|2022-03-31 11:35:00|153.37|150.97|154.3|151.9|154.56|152.16|153.37|150.97|0
1648726800000|2022-03-31 11:40:00|154.4|152|155.13|152.73|155.23|152.83|153.93|151.53|0
1648727100000|2022-03-31 11:45:00|155.28|152.88|155.8|153.4|155.85|153.45|155.13|152.73|0
1648727400000|2022-03-31 11:50:00|155.75|153.35|155.12|152.72|155.75|153.35|155.12|152.72|0
1648727700000|2022-03-31 11:55:00|155.23|152.83|155.95|153.55|156.27|153.87|155.12|152.72|0
1648728000000|2022-03-31 12:00:00|156.06|153.66|155.85|153.45|156.27|153.87|155.53|153.13|0
1648728300000|2022-03-31 12:05:00|155.95|153.55|156.47|154.07|156.89|154.49|155.79|153.39|0
1648728600000|2022-03-31 12:10:00|156.58|154.18|156.36|153.96|156.58|154.18|156.26|153.86|0
1648728900000|2022-03-31 12:15:00|156.47|154.07|155.84|153.44|156.47|154.07|155.74|153.34|0
1648729200000|2022-03-31 12:20:00|155.94|153.54|156.05|153.65|156.15|153.75|155.42|153.02|0
1648729500000|2022-03-31 12:25:00|156.15|153.75|156.25|153.85|156.46|154.06|155.94|153.54|0
1648729800000|2022-03-31 12:30:00|155.94|153.54|155.73|153.33|157.93|155.53|155.52|153.12|0
1648730100000|2022-03-31 12:35:00|155.94|153.54|155.15|152.75|156.15|153.75|154.48|152.08|0
1648730400000|2022-03-31 12:40:00|155.21|152.81|155|152.6|155.21|152.81|154.69|152.29|0
1648730700000|2022-03-31 12:45:00|155.1|152.7|154.79|152.39|155.1|152.7|154.27|151.87|0
1648731000000|2022-03-31 12:50:00|154.68|152.28|154.58|152.18|155.1|152.7|154.47|152.07|0
1648731300000|2022-03-31 12:55:00|154.42|152.02|155.51|153.11|155.93|153.53|154.42|152.02|0
1648731600000|2022-03-31 13:00:00|155.61|153.21|156.13|153.73|156.24|153.84|155.09|152.69|0
1648731900000|2022-03-31 13:05:00|156.03|153.63|155.3|152.9|156.76|154.36|155.19|152.79|0
1648732200000|2022-03-31 13:10:00|155.4|153|154.46|152.06|155.45|153.05|153.12|150.72|0
1648732500000|2022-03-31 13:15:00|154.67|152.27|153.84|151.44|154.88|152.48|152.91|150.51|0
1648732800000|2022-03-31 13:20:00|153.63|151.23|154.46|152.06|154.46|152.06|153.12|150.72|0
1648733100000|2022-03-31 13:25:00|154.56|152.16|152.29|149.89|154.67|152.27|152.29|149.89|0
1648733400000|2022-03-31 13:30:00|152.91|150.51|151.88|149.48|153.22|150.82|151.67|149.27|0
1648733700000|2022-03-31 13:35:00|151.57|149.17|151.67|149.27|151.67|149.27|149.23|146.83|0
1648734000000|2022-03-31 13:40:00|151.06|148.66|150.49|148.09|151.98|149.58|149.93|147.53|0
1648734300000|2022-03-31 13:45:00|150.54|148.14|151.32|148.92|151.83|149.43|147.22|144.82|0
1648734600000|2022-03-31 13:50:00|151.06|148.66|150.91|148.51|152.96|150.56|149.79|147.39|0
1648734900000|2022-03-31 13:55:00|150.81|148.41|152.03|149.63|152.65|150.25|149.99|147.59|0
1648735200000|2022-03-31 14:00:00|152.08|149.68|147.46|145.06|152.08|149.68|146.85|144.45|0
1648735500000|2022-03-31 14:05:00|147.66|145.26|148.06|145.66|149.37|146.97|147.56|145.16|0
1648735800000|2022-03-31 14:10:00|148.26|145.86|149.27|146.87|149.47|147.07|147.15|144.75|0
1648736100000|2022-03-31 14:15:00|149.37|146.97|149.27|146.87|150.29|147.89|148.16|145.76|0
1648736400000|2022-03-31 14:20:00|149.11|146.71|147.75|145.35|150.08|147.68|147.45|145.05|0
1648736700000|2022-03-31 14:25:00|147.65|145.25|149.06|146.66|149.52|147.12|146.75|144.35|0
1648737000000|2022-03-31 14:30:00|149.16|146.76|151.61|149.21|151.91|149.51|148.55|146.15|0
1648737300000|2022-03-31 14:35:00|151.81|149.41|150.26|147.86|153.01|150.61|150.06|147.66|0
1648737600000|2022-03-31 14:40:00|150.21|147.81|150.97|148.57|151.28|148.88|149.34|146.94|0
1648737900000|2022-03-31 14:45:00|150.77|148.37|153.44|151.04|154.06|151.66|150.56|148.16|0
1648738200000|2022-03-31 14:50:00|153.33|150.93|151.89|149.49|153.64|151.24|151.68|149.28|0
1648738500000|2022-03-31 14:55:00|152.1|149.7|153.04|150.64|154.78|152.38|152.1|149.7|0
1648738800000|2022-03-31 15:00:00|152.83|150.43|151.8|149.4|153.35|150.95|150.57|148.17|0
1648739100000|2022-03-31 15:05:00|151.7|149.3|151.8|149.4|152.42|150.02|150.36|147.96|0
1648739400000|2022-03-31 15:10:00|151.49|149.09|151.18|148.78|152.11|149.71|150.36|147.96|0
1648739700000|2022-03-31 15:15:00|151.49|149.09|150.56|148.16|151.59|149.19|149.95|147.55|0
1648740000000|2022-03-31 15:20:00|150.46|148.06|150.35|147.95|151.69|149.29|149.95|147.55|0
1648740300000|2022-03-31 15:25:00|150.46|148.06|149.64|147.24|150.46|148.06|149.13|146.73|0
1648740600000|2022-03-31 15:30:00|149.33|146.93|148.56|146.16|149.84|147.44|148.21|145.81|0
1648740900000|2022-03-31 15:35:00|148.62|146.22|149.12|146.72|149.94|147.54|148.01|145.61|0
1648741200000|2022-03-31 15:40:00|149.33|146.93|150.35|147.95|151.58|149.18|149.23|146.83|0
1648741500000|2022-03-31 15:45:00|150.24|147.84|149.73|147.33|150.24|147.84|149.32|146.92|0
1648741800000|2022-03-31 15:50:00|149.63|147.23|149.22|146.82|150.09|147.69|148.71|146.31|0
1648742100000|2022-03-31 15:55:00|149.32|146.92|150.54|148.14|150.54|148.14|149.12|146.72|0
1648742400000|2022-03-31 16:00:00|150.44|148.04|148.91|146.51|151.26|148.86|148.81|146.41|0
1648742700000|2022-03-31 16:05:00|148.81|146.41|149.11|146.71|149.52|147.12|148.5|146.1|0
1648743000000|2022-03-31 16:10:00|149.01|146.61|147.79|145.39|149.11|146.71|147.79|145.39|0
1648743300000|2022-03-31 16:15:00|147.69|145.29|148.09|145.69|148.8|146.4|147.49|145.09|0
1648743600000|2022-03-31 16:20:00|147.89|145.49|146.47|144.07|147.89|145.49|146.47|144.07|0
1648743900000|2022-03-31 16:25:00|146.37|143.97|146.57|144.17|146.67|144.27|145.67|143.27|0
1648744200000|2022-03-31 16:30:00|146.72|144.32|145.57|143.17|147.38|144.98|145.46|143.06|0
1648744500000|2022-03-31 16:35:00|145.67|143.27|146.67|144.27|147.07|144.67|145.36|142.96|0
1648744800000|2022-03-31 16:40:00|146.57|144.17|147.47|145.07|147.68|145.28|146.47|144.07|0
1648745100000|2022-03-31 16:45:00|147.68|145.28|147.27|144.87|147.98|145.58|146.56|144.16|0
1648745400000|2022-03-31 16:50:00|147.37|144.97|146.06|143.66|147.37|144.97|145.76|143.36|0
1648745700000|2022-03-31 16:55:00|145.96|143.56|145.35|142.95|146.46|144.06|145.15|142.75|0
1648746000000|2022-03-31 17:00:00|145.45|143.05|145.8|143.4|146.46|144.06|145.05|142.65|0
1648746300000|2022-03-31 17:05:00|145.75|143.35|145.05|142.65|146.36|143.96|144.95|142.55|0
1648746600000|2022-03-31 17:10:00|145.1|142.7|144.55|142.15|145.55|143.15|144.25|141.85|0
1648746900000|2022-03-31 17:15:00|144.45|142.05|145.85|143.45|145.95|143.55|143.85|141.45|0
1648747200000|2022-03-31 17:20:00|145.55|143.15|144.84|142.44|145.55|143.15|144.44|142.04|0
1648747500000|2022-03-31 17:25:00|144.64|142.24|146.55|144.15|146.75|144.35|144.44|142.04|0
1648747800000|2022-03-31 17:30:00|146.45|144.05|146.44|144.04|147.25|144.85|145.94|143.54|0
1648748100000|2022-03-31 17:35:00|146.24|143.84|145.64|143.24|146.24|143.84|145.24|142.84|0
1648748400000|2022-03-31 17:40:00|145.74|143.34|146.44|144.04|146.84|144.44|145.54|143.14|0
1648748700000|2022-03-31 17:45:00|146.54|144.14|146.94|144.54|147.04|144.64|146.14|143.74|0
1648749000000|2022-03-31 17:50:00|147.14|144.74|147.65|145.25|148.66|146.26|147.14|144.74|0
1648749300000|2022-03-31 17:55:00|147.54|145.14|146.43|144.03|147.95|145.55|146.43|144.03|0
1648749600000|2022-03-31 18:00:00|146.63|144.23|144.33|141.93|146.63|144.23|144.23|141.83|0
1648749900000|2022-03-31 18:05:00|144.43|142.03|143.93|141.53|144.83|142.43|143.43|141.03|0
1648750200000|2022-03-31 18:10:00|143.73|141.33|143.33|140.93|144.32|141.92|143.13|140.73|0
1648750500000|2022-03-31 18:15:00|143.23|140.83|142.93|140.53|143.53|141.13|142.44|140.04|0
1648750800000|2022-03-31 18:20:00|142.83|140.43|145.12|142.72|146.07|143.67|140.78|138.38|0
1648751100000|2022-03-31 18:25:00|145.02|142.62|145.42|143.02|145.62|143.22|143.73|141.33|0
1648751400000|2022-03-31 18:30:00|145.32|142.92|144.32|141.92|145.52|143.12|144.02|141.62|0
1648751700000|2022-03-31 18:35:00|144.22|141.82|145.26|142.86|145.91|143.51|143.72|141.32|0
1648752000000|2022-03-31 18:40:00|145.01|142.61|144.12|141.72|145.51|143.11|143.42|141.02|0
1648752300000|2022-03-31 18:45:00|144.22|141.82|144.21|141.81|145.01|142.61|143.42|141.02|0
1648752600000|2022-03-31 18:50:00|144.02|141.62|144.41|142.01|145.01|142.61|143.92|141.52|0
1648752900000|2022-03-31 18:55:00|144.11|141.71|146.2|143.8|146.2|143.8|144.11|141.71|0
1648753200000|2022-03-31 19:00:00|146.4|144|147.81|145.41|149.43|147.03|146.4|144|0
1648753500000|2022-03-31 19:05:00|147.71|145.31|148.21|145.81|148.82|146.42|147.1|144.7|0
1648753800000|2022-03-31 19:10:00|148.11|145.71|146.3|143.9|148.16|145.76|146|143.6|0
1648754100000|2022-03-31 19:15:00|146.2|143.8|144.9|142.5|146.4|144|144.6|142.2|0
1648754400000|2022-03-31 19:20:00|144.8|142.4|142.42|140.02|144.8|142.4|142.22|139.82|0
1648754700000|2022-03-31 19:25:00|142.52|140.12|142.22|139.82|143.01|140.61|141.24|138.84|0
1648755000000|2022-03-31 19:30:00|142.12|139.72|139.48|137.08|142.71|140.31|138.8|136.4|0
1648755300000|2022-03-31 19:35:00|139.38|136.98|140.55|138.15|141.63|139.23|138.8|136.4|0
1648755600000|2022-03-31 19:40:00|139.87|137.47|137.35|134.95|140.55|138.15|137.16|134.76|0
1648755900000|2022-03-31 19:45:00|137.45|135.05|134.4|132|139.18|136.78|134.4|132|0
1648756200000|2022-03-31 19:50:00|134.3|131.9|132.67|130.27|136.7|134.3|131.84|129.44|0
1648756500000|2022-03-31 19:55:00|132.11|129.71|128.16|125.76|133.52|131.12|126.87|124.47|0
1648756800000|2022-03-31 20:00:00|127.33|124.93|128.43|126.03|131.31|128.91|127.33|124.93|0
1648757100000|2022-03-31 20:05:00|128.53|126.13|129.82|127.42|130.01|127.61|127.88|125.48|0
1648757400000|2022-03-31 20:10:00|130.01|127.61|130.37|127.97|131.31|128.91|128.97|126.57|0
1648757700000|2022-03-31 20:15:00|130.38|127.58|130.19|127.39|131.04|128.24|129.73|126.93|0
1648758000000|2022-03-31 20:20:00|130.1|127.3|128.37|125.57|130.29|127.49|128.33|125.53|0
1648758300000|2022-03-31 20:25:00|128.33|125.53|128.98|126.18|129.26|126.46|127.96|125.16|0
1648758600000|2022-03-31 20:30:00|129.07|126.27|129.35|126.55|129.72|126.92|128.88|126.08|0
1648758900000|2022-03-31 20:35:00|129.11|126.31|129.63|126.83|130|127.2|129.11|126.31|0
1648759200000|2022-03-31 20:40:00|129.67|126.87|129.9|127.1|130.18|127.38|129.67|126.87|0
1648759500000|2022-03-31 20:45:00|130|127.2|130|127.2|130.37|127.57|129.16|126.36|0
1648759800000|2022-03-31 20:50:00|130.09|127.29|129.81|127.01|130.09|127.29|129.2|126.4|0
1648760100000|2022-03-31 20:55:00|129.9|127.1|129.85|127.05|130.08|127.28|129.62|126.82|0
1648760400000|2022-03-31 21:00:00|129.91|127.11|129.65|126.85|129.94|127.14|129.63|126.83|0
1648760700000|2022-03-31 21:05:00|129.63|126.83|129.61|126.81|129.74|126.94|129.57|126.77|0
1648761000000|2022-03-31 21:10:00|129.6|126.8|129.67|126.87|129.69|126.89|129.59|126.79|0
1648761300000|2022-03-31 21:15:00|129.65|126.85|129.69|126.89|129.71|126.91|129.64|126.84|0
1648761600000|2022-03-31 21:20:00|129.68|126.88|129.36|126.56|129.68|126.88|129.36|126.56|0
1648761900000|2022-03-31 21:25:00|129.45|126.65|128.98|126.18|129.54|126.74|128.98|126.18|0
1648762200000|2022-03-31 21:30:00|129.13|126.33|128.91|126.11|129.21|126.41|128.75|125.95|0
1648762500000|2022-03-31 21:35:00|128.9|126.1|128.64|125.84|128.91|126.11|128.56|125.76|0
1648762800000|2022-03-31 21:40:00|128.67|125.87|128.93|126.13|128.95|126.15|128.57|125.77|0
1648763100000|2022-03-31 21:45:00|128.84|126.04|128.96|126.16|129.22|126.42|128.84|126.04|0
1648763400000|2022-03-31 21:50:00|129.03|126.23|129.11|126.31|129.49|126.69|129.03|126.23|0
1648763700000|2022-03-31 21:55:00|129.17|126.37|129.5|126.7|129.66|126.86|129.17|126.37|0
1648764000000|2022-03-31 22:00:00|129.64|126.84|130.71|127.91|131.09|128.29|129.54|126.74|0
1648764300000|2022-03-31 22:05:00|130.62|127.82|130.34|127.54|130.9|128.1|130.24|127.44|0
1648764600000|2022-03-31 22:10:00|130.43|127.63|129.72|126.92|130.43|127.63|129.59|126.79|0
1648764900000|2022-03-31 22:15:00|129.77|126.97|129.12|126.32|129.91|127.11|128.84|126.04|0
1648765200000|2022-03-31 22:20:00|129.03|126.23|128.84|126.04|129.21|126.41|128.47|125.67|0
1648765500000|2022-03-31 22:25:00|128.93|126.13|128.56|125.76|129.02|126.22|128.56|125.76|0
1648765800000|2022-03-31 22:30:00|128.84|126.04|129.67|126.87|129.67|126.87|128.84|126.04|0
1648766100000|2022-03-31 22:35:00|129.72|126.92|129.95|127.15|130.14|127.34|129.67|126.87|0
1648766400000|2022-03-31 22:40:00|130.04|127.24|130.09|127.29|130.23|127.43|129.99|127.19|0
1648766700000|2022-03-31 22:45:00|130.13|127.33|129.95|127.15|130.42|127.62|129.95|127.15|0
1648767000000|2022-03-31 22:50:00|130.04|127.24|130.13|127.33|130.41|127.61|130.04|127.24|0
1648767300000|2022-03-31 22:55:00|130.22|127.42|130.13|127.33|130.22|127.42|129.85|127.05|0
1648767600000|2022-03-31 23:00:00|130.22|127.42|130.13|127.33|130.41|127.61|130.13|127.33|0
1648767900000|2022-03-31 23:05:00|130.03|127.23|130.22|127.42|130.31|127.51|129.84|127.04|0
1648768200000|2022-03-31 23:10:00|130.12|127.32|130.31|127.51|130.45|127.65|130.03|127.23|0
1648768500000|2022-03-31 23:15:00|130.22|127.42|130.31|127.51|130.68|127.88|130.03|127.23|0
1648768800000|2022-03-31 23:20:00|130.4|127.6|130.44|127.64|130.49|127.69|130.03|127.23|0
1648769100000|2022-03-31 23:25:00|130.4|127.6|130.49|127.69|130.49|127.69|130.21|127.41|0
1648769400000|2022-03-31 23:30:00|130.4|127.6|130.3|127.5|130.77|127.97|130.12|127.32|0
1648769700000|2022-03-31 23:35:00|130.39|127.59|130.67|127.87|130.77|127.97|130.39|127.59|0
1648770000000|2022-03-31 23:40:00|130.58|127.78|131.05|128.25|131.24|128.44|130.58|127.78|0
1648770300000|2022-03-31 23:45:00|130.95|128.15|130.2|127.4|130.95|128.15|130.2|127.4|0
1648770600000|2022-03-31 23:50:00|130.29|127.49|130.57|127.77|130.57|127.77|130.01|127.21|0
1648770900000|2022-03-31 23:55:00|130.67|127.87|130.38|127.58|130.67|127.87|130.29|127.49|0
1648771200000|2022-04-01 00:00:00|130.48|127.68|129.73|126.93|131.23|128.43|129.35|126.55|0
1648771500000|2022-04-01 00:05:00|129.82|127.02|129.91|127.11|130.48|127.68|129.35|126.55|0
1648771800000|2022-04-01 00:10:00|130.01|127.21|130.47|127.67|130.66|127.86|129.44|126.64|0
1648772100000|2022-04-01 00:15:00|130.38|127.58|129.26|126.46|130.57|127.77|129.16|126.36|0
1648772400000|2022-04-01 00:20:00|129.35|126.55|129.81|127.01|130.09|127.29|129.16|126.36|0
1648772700000|2022-04-01 00:25:00|129.72|126.92|129.16|126.36|129.72|126.92|128.97|126.17|0
1648773000000|2022-04-01 00:30:00|129.25|126.45|128.6|125.8|129.34|126.54|128.6|125.8|0
1648773300000|2022-04-01 00:35:00|128.69|125.89|129.62|126.82|129.62|126.82|128.23|125.43|0
1648773600000|2022-04-01 00:40:00|129.71|126.91|129.99|127.19|130.27|127.47|129.25|126.45|0
1648773900000|2022-04-01 00:45:00|129.9|127.1|129.75|126.95|130.18|127.38|129.62|126.82|0
1648774200000|2022-04-01 00:50:00|129.8|127|129.52|126.72|129.8|127|129.15|126.35|0
1648774500000|2022-04-01 00:55:00|129.61|126.81|130.36|127.56|130.36|127.56|129.15|126.35|0
1648774800000|2022-04-01 01:00:00|130.27|127.47|130.08|127.28|130.36|127.56|129.61|126.81|0
1648775100000|2022-04-01 01:05:00|130.17|127.37|130.36|127.56|130.45|127.65|129.89|127.09|0
1648775400000|2022-04-01 01:10:00|130.31|127.51|130.54|127.74|130.73|127.93|130.07|127.27|0
1648775700000|2022-04-01 01:15:00|130.45|127.65|130.73|127.93|131.1|128.3|130.26|127.46|0
1648776000000|2022-04-01 01:20:00|130.82|128.02|131.1|128.3|131.29|128.49|130.73|127.93|0
1648776300000|2022-04-01 01:25:00|131.15|128.35|130.91|128.11|131.15|128.35|130.44|127.64|0
1648776600000|2022-04-01 01:30:00|130.82|128.02|130.72|127.92|130.91|128.11|130.35|127.55|0
1648776900000|2022-04-01 01:35:00|130.81|128.01|129.69|126.89|130.81|128.01|129.32|126.52|0
1648777200000|2022-04-01 01:40:00|129.6|126.8|129.97|127.17|130.25|127.45|129.59|126.79|0
1648777500000|2022-04-01 01:45:00|129.87|127.07|129.78|126.98|130.06|127.26|129.5|126.7|0
1648777800000|2022-04-01 01:50:00|129.73|126.93|129.87|127.07|130.71|127.91|129.73|126.93|0
1648778100000|2022-04-01 01:55:00|129.96|127.16|130.15|127.35|130.34|127.54|129.87|127.07|0
1648778400000|2022-04-01 02:00:00|130.05|127.25|130.33|127.53|130.8|128|129.96|127.16|0
1648778700000|2022-04-01 02:05:00|130.38|127.58|129.96|127.16|130.52|127.72|129.96|127.16|0
1648779000000|2022-04-01 02:10:00|129.86|127.06|130.42|127.62|130.56|127.76|129.86|127.06|0
1648779300000|2022-04-01 02:15:00|130.47|127.67|130.51|127.71|130.61|127.81|130.33|127.53|0
1648779600000|2022-04-01 02:20:00|130.47|127.67|130.32|127.52|130.51|127.71|129.86|127.06|0
1648779900000|2022-04-01 02:25:00|130.23|127.43|130.23|127.43|130.42|127.62|130.14|127.34|0
1648780200000|2022-04-01 02:30:00|130.32|127.52|130.6|127.8|130.7|127.9|130.23|127.43|0
1648780500000|2022-04-01 02:35:00|130.65|127.85|131.16|128.36|131.26|128.46|130.51|127.71|0
1648780800000|2022-04-01 02:40:00|131.07|128.27|131.44|128.64|131.73|128.93|131.07|128.27|0
1648781100000|2022-04-01 02:45:00|131.35|128.55|131.82|129.02|131.82|129.02|131.25|128.45|0
1648781400000|2022-04-01 02:50:00|131.72|128.92|131.44|128.64|131.91|129.11|131.44|128.64|0
1648781700000|2022-04-01 02:55:00|131.53|128.73|131.72|128.92|131.82|129.02|131.53|128.73|0
1648782000000|2022-04-01 03:00:00|131.81|129.01|132.66|129.86|132.8|130|131.81|129.01|0
1648782300000|2022-04-01 03:05:00|132.57|129.77|132.09|129.29|132.57|129.77|132|129.2|0
1648782600000|2022-04-01 03:10:00|132.19|129.39|132.47|129.67|132.47|129.67|132.09|129.29|0
1648782900000|2022-04-01 03:15:00|132.56|129.76|132.56|129.76|132.75|129.95|132.47|129.67|0
1648783200000|2022-04-01 03:20:00|132.47|129.67|132.47|129.67|132.66|129.86|131.29|128.49|0
1648783500000|2022-04-01 03:25:00|132.56|129.76|132.27|129.47|132.56|129.76|132.18|129.38|0
1648783800000|2022-04-01 03:30:00|132.18|129.38|131.99|129.19|132.37|129.57|131.99|129.19|0
1648784100000|2022-04-01 03:35:00|132.08|129.28|131.7|128.9|132.08|129.28|131.52|128.72|0
1648784400000|2022-04-01 03:40:00|131.61|128.81|131.7|128.9|131.99|129.19|131.51|128.71|0
1648784700000|2022-04-01 03:45:00|131.8|129|131.79|128.99|131.8|129|131.61|128.81|0
1648785000000|2022-04-01 03:50:00|131.89|129.09|131.6|128.8|131.98|129.18|131.6|128.8|0
1648785300000|2022-04-01 03:55:00|131.51|128.71|131.79|128.99|131.79|128.99|131.41|128.61|0
1648785600000|2022-04-01 04:00:00|131.88|129.08|131.5|128.7|131.88|129.08|131.5|128.7|0
1648785900000|2022-04-01 04:05:00|131.6|128.8|131.79|128.99|131.79|128.99|131.5|128.7|0
1648786200000|2022-04-01 04:10:00|131.69|128.89|131.78|128.98|131.78|128.98|131.59|128.79|0
1648786500000|2022-04-01 04:15:00|131.69|128.89|131.97|129.17|131.97|129.17|131.69|128.89|0
1648786800000|2022-04-01 04:20:00|131.88|129.08|131.87|129.07|131.97|129.17|131.78|128.98|0
1648787100000|2022-04-01 04:25:00|131.78|128.98|131.68|128.88|131.78|128.98|131.63|128.83|0
1648787400000|2022-04-01 04:30:00|131.59|128.79|131.49|128.69|131.78|128.98|131.49|128.69|0
1648787700000|2022-04-01 04:35:00|131.44|128.64|131.21|128.41|131.49|128.69|131.21|128.41|0
1648788000000|2022-04-01 04:40:00|131.02|128.22|130.64|127.84|131.11|128.31|130.45|127.65|0
1648788300000|2022-04-01 04:45:00|130.55|127.75|130.83|128.03|130.92|128.12|130.55|127.75|0
1648788600000|2022-04-01 04:50:00|130.73|127.93|130.45|127.65|130.73|127.93|130.26|127.46|0
1648788900000|2022-04-01 04:55:00|131.04|128.24|131.93|129.13|132.31|129.51|129.55|126.75|0
1648789200000|2022-04-01 05:00:00|131.84|129.04|132.31|129.51|132.31|129.51|131.65|128.85|0
1648789500000|2022-04-01 05:05:00|132.21|129.41|132.3|129.5|132.49|129.69|132.12|129.32|0
1648789800000|2022-04-01 05:10:00|132.21|129.41|133.06|130.26|133.15|130.35|131.93|129.13|0
1648790100000|2022-04-01 05:15:00|133.15|130.35|133.06|130.26|133.25|130.45|132.87|130.07|0
1648790400000|2022-04-01 05:20:00|132.96|130.16|132.68|129.88|133.15|130.35|132.58|129.78|0
1648790700000|2022-04-01 05:25:00|132.49|129.69|132.48|129.68|132.68|129.88|132.44|129.64|0
1648791000000|2022-04-01 05:30:00|132.58|129.78|132.01|129.21|132.58|129.78|132.01|129.21|0
1648791300000|2022-04-01 05:35:00|132.11|129.31|131.45|128.65|132.2|129.4|131.35|128.55|0
1648791600000|2022-04-01 05:40:00|131.54|128.74|131.91|129.11|132.01|129.21|131.45|128.65|0
1648791900000|2022-04-01 05:45:00|131.82|129.02|131.72|128.92|131.91|129.11|131.58|128.78|0
1648792200000|2022-04-01 05:50:00|131.63|128.83|131.16|128.36|131.63|128.83|130.88|128.08|0
1648792500000|2022-04-01 05:55:00|131.25|128.45|130.88|128.08|131.25|128.45|130.88|128.08|0
1648792800000|2022-04-01 06:00:00|130.69|127.89|131.25|128.45|131.34|128.54|130.22|127.42|0
1648793100000|2022-04-01 06:05:00|131.15|128.35|130.78|127.98|131.25|128.45|130.31|127.51|0
1648793400000|2022-04-01 06:10:00|130.68|127.88|130.96|128.16|130.96|128.16|130.5|127.7|0
1648793700000|2022-04-01 06:15:00|130.87|128.07|131.71|128.91|131.71|128.91|130.78|127.98|0
1648794000000|2022-04-01 06:20:00|131.9|129.1|132.93|130.13|133.12|130.32|131.9|129.1|0
1648794300000|2022-04-01 06:25:00|133.03|130.23|132.65|129.85|133.41|130.61|132.55|129.75|0
1648794600000|2022-04-01 06:30:00|132.55|129.75|132.36|129.56|133.12|130.32|132.36|129.56|0
1648794900000|2022-04-01 06:35:00|132.27|129.47|133.21|130.41|133.4|130.6|132.22|129.42|0
1648795200000|2022-04-01 06:40:00|133.12|130.32|133.63|130.83|133.68|130.88|133.02|130.22|0
1648795500000|2022-04-01 06:45:00|133.59|130.79|133.78|130.98|133.97|131.17|133.59|130.79|0
1648795800000|2022-04-01 06:50:00|133.73|130.93|133.68|130.88|134.01|131.21|133.39|130.59|0
1648796100000|2022-04-01 06:55:00|133.58|130.78|133.68|130.88|133.96|131.16|133.11|130.31|0
1648796400000|2022-04-01 07:00:00|133.58|130.78|132.92|130.12|133.68|130.88|132.63|129.83|0
1648796700000|2022-04-01 07:05:00|132.91|130.51|132.86|130.46|133.05|130.65|132.15|129.75|0
1648797000000|2022-04-01 07:10:00|132.72|130.32|132.05|129.65|133.38|130.98|131.77|129.37|0
1648797300000|2022-04-01 07:15:00|132.19|129.79|133.28|130.88|133.47|131.07|131.96|129.56|0
1648797600000|2022-04-01 07:20:00|133.23|130.83|134.13|131.73|134.89|132.49|133.18|130.78|0
1648797900000|2022-04-01 07:25:00|133.85|131.45|133.09|130.69|134.04|131.64|133.09|130.69|0
1648798200000|2022-04-01 07:30:00|132.8|130.4|131.86|129.46|133.18|130.78|131.86|129.46|0
1648798500000|2022-04-01 07:35:00|131.95|129.55|132.23|129.83|132.32|129.92|131.1|128.7|0
1648798800000|2022-04-01 07:40:00|132.14|129.74|132.32|129.92|132.8|130.4|131.66|129.26|0
1648799100000|2022-04-01 07:45:00|132.13|129.73|132.89|130.49|133.17|130.77|132.13|129.73|0
1648799400000|2022-04-01 07:50:00|132.98|130.58|133.83|131.43|133.83|131.43|132.84|130.44|0
1648799700000|2022-04-01 07:55:00|133.93|131.53|133.4|131|133.93|131.53|132.98|130.58|0
1648800000000|2022-04-01 08:00:00|133.26|130.86|134.31|131.91|134.31|131.91|132.93|130.53|0
1648800300000|2022-04-01 08:05:00|134.4|132|133.73|131.33|134.4|132|133.45|131.05|0
1648800600000|2022-04-01 08:10:00|133.68|131.28|133.16|130.76|134.3|131.9|133.16|130.76|0
1648800900000|2022-04-01 08:15:00|133.26|130.86|133.25|130.85|133.78|131.38|132.83|130.43|0
1648801200000|2022-04-01 08:20:00|133.35|130.95|133.82|131.42|134.11|131.71|133.25|130.85|0
1648801500000|2022-04-01 08:25:00|133.73|131.33|134.01|131.61|134.3|131.9|133.53|131.13|0
1648801800000|2022-04-01 08:30:00|133.96|131.56|133.72|131.32|133.96|131.56|133.25|130.85|0
1648802100000|2022-04-01 08:35:00|133.82|131.42|133.25|130.85|134.1|131.7|133.25|130.85|0
1648802400000|2022-04-01 08:40:00|133.29|130.89|134.38|131.98|134.38|131.98|133.25|130.85|0
1648802700000|2022-04-01 08:45:00|134.48|132.08|134.38|131.98|134.76|132.36|134.1|131.7|0
1648803000000|2022-04-01 08:50:00|134.48|132.08|134.52|132.12|134.67|132.27|134.09|131.69|0
1648803300000|2022-04-01 08:55:00|134.47|132.07|134.38|131.98|134.47|132.07|134.09|131.69|0
1648803600000|2022-04-01 09:00:00|134.23|131.83|133.52|131.12|134.23|131.83|133.33|130.93|0
1648803900000|2022-04-01 09:05:00|133.61|131.21|132.95|130.55|133.61|131.21|132.76|130.36|0
1648804200000|2022-04-01 09:10:00|132.85|130.45|133.33|130.93|133.52|131.12|132.76|130.36|0
1648804500000|2022-04-01 09:15:00|133.37|130.97|133.13|130.73|133.51|131.11|132.85|130.45|0
1648804800000|2022-04-01 09:20:00|133.04|130.64|133.89|131.49|135.32|132.92|132.38|129.98|0
1648805100000|2022-04-01 09:25:00|133.99|131.59|134.17|131.77|134.27|131.87|133.8|131.4|0
1648805400000|2022-04-01 09:30:00|134.27|131.87|135.51|133.11|135.99|133.59|134.27|131.87|0
1648805700000|2022-04-01 09:35:00|135.61|133.21|135.12|132.72|135.89|133.49|135.12|132.72|0
1648806000000|2022-04-01 09:40:00|135.03|132.63|134.64|132.24|135.12|132.72|134.17|131.77|0
1648806300000|2022-04-01 09:45:00|134.74|132.34|134.36|131.96|134.84|132.44|133.98|131.58|0
1648806600000|2022-04-01 09:50:00|134.45|132.05|135.21|132.81|135.6|133.2|134.45|132.05|0
1648806900000|2022-04-01 09:55:00|135.4|133|135.45|133.05|135.79|133.39|135.02|132.62|0
1648807200000|2022-04-01 10:00:00|135.4|133|135.25|132.85|138.78|136.38|135.25|132.85|0
1648807500000|2022-04-01 10:05:00|135.2|132.8|135.63|133.23|135.63|133.23|134.96|132.56|0
1648807800000|2022-04-01 10:10:00|135.54|133.14|135.2|132.8|135.73|133.33|135.06|132.66|0
1648808100000|2022-04-01 10:15:00|135.25|132.85|135.39|132.99|135.44|133.04|135.05|132.65|0
1648808400000|2022-04-01 10:20:00|135.34|132.94|135.05|132.65|135.43|133.03|135.05|132.65|0
1648808700000|2022-04-01 10:25:00|135.24|132.84|135.62|133.22|135.72|133.32|135.15|132.75|0
1648809000000|2022-04-01 10:30:00|135.48|133.08|135.62|133.22|135.81|133.41|135.24|132.84|0
1648809300000|2022-04-01 10:35:00|135.53|133.13|134.61|132.21|135.62|133.22|134.57|132.17|0
1648809600000|2022-04-01 10:40:00|134.66|132.26|134.56|132.16|134.85|132.45|134.42|132.02|0
1648809900000|2022-04-01 10:45:00|134.66|132.26|134.37|131.97|134.66|132.26|134.08|131.68|0
1648810200000|2022-04-01 10:50:00|134.28|131.88|134.08|131.68|134.37|131.97|133.99|131.59|0
1648810500000|2022-04-01 10:55:00|134.18|131.78|134.84|132.44|135.13|132.73|133.89|131.49|0
1648810800000|2022-04-01 11:00:00|134.75|132.35|134.84|132.44|135.32|132.92|134.75|132.35|0
1648811100000|2022-04-01 11:05:00|134.94|132.54|134.94|132.54|135.32|132.92|134.79|132.39|0
1648811400000|2022-04-01 11:10:00|135.03|132.63|134.17|131.77|135.03|132.63|134.07|131.67|0
1648811700000|2022-04-01 11:15:00|134.07|131.67|134.17|131.77|134.6|132.2|134.07|131.67|0
1648812000000|2022-04-01 11:20:00|134.07|131.67|134.45|132.05|134.64|132.24|133.98|131.58|0
1648812300000|2022-04-01 11:25:00|134.36|131.96|134.16|131.76|134.55|132.15|134.16|131.76|0
1648812600000|2022-04-01 11:30:00|134.07|131.67|134.35|131.95|134.35|131.95|133.88|131.48|0
1648812900000|2022-04-01 11:35:00|134.16|131.76|134.25|131.85|134.35|131.95|133.87|131.47|0
1648813200000|2022-04-01 11:40:00|134.16|131.76|134.16|131.76|134.25|131.85|134.06|131.66|0
1648813500000|2022-04-01 11:45:00|134.06|131.66|134.54|132.14|134.54|132.14|134.06|131.66|0
1648813800000|2022-04-01 11:50:00|133.36|130.96|133.17|130.77|133.36|130.96|133.17|130.77|0
1648814100000|2022-04-01 11:55:00|133.21|130.81|133.35|130.95|133.35|130.95|133.07|130.67|0
1648814400000|2022-04-01 12:00:00|133.26|130.86|132.88|130.48|133.35|130.95|132.83|130.43|0
1648814700000|2022-04-01 12:05:00|132.97|130.57|133.83|131.43|133.83|131.43|132.97|130.57|0
1648815000000|2022-04-01 12:10:00|133.73|131.33|133.44|131.04|133.92|131.52|133.44|131.04|0
1648815300000|2022-04-01 12:15:00|133.35|130.95|133.44|131.04|134.11|131.71|133.35|130.95|0
1648815600000|2022-04-01 12:20:00|133.54|131.14|133.92|131.52|134.11|131.71|133.44|131.04|0
1648815900000|2022-04-01 12:25:00|133.96|131.56|133.72|131.32|134.25|131.85|132.96|130.56|0
1648816200000|2022-04-01 12:30:00|133.77|131.37|131.25|128.85|133.82|131.42|130.88|128.48|0
1648816500000|2022-04-01 12:35:00|131.3|128.9|131.15|128.75|131.73|129.33|130.68|128.28|0
1648816800000|2022-04-01 12:40:00|131.25|128.85|130.11|127.71|131.25|128.85|129.64|127.24|0
1648817100000|2022-04-01 12:45:00|130.06|127.66|129.92|127.52|130.68|128.28|129.92|127.52|0
1648817400000|2022-04-01 12:50:00|129.83|127.43|129.55|127.15|130.02|127.62|128.89|126.49|0
1648817700000|2022-04-01 12:55:00|129.45|127.05|129.17|126.77|129.83|127.43|129.08|126.68|0
1648818000000|2022-04-01 13:00:00|129.08|126.68|127.86|125.46|129.36|126.96|127.86|125.46|0
1648818300000|2022-04-01 13:05:00|127.96|125.56|129.17|126.77|129.26|126.86|127.96|125.56|0
1648818600000|2022-04-01 13:10:00|129.21|126.81|130.01|127.61|130.01|127.61|129.07|126.67|0
1648818900000|2022-04-01 13:15:00|130.1|127.7|130.76|128.36|131.04|128.64|130.1|127.7|0
1648819200000|2022-04-01 13:20:00|130.85|128.45|130.19|127.79|131.13|128.73|130.1|127.7|0
1648819500000|2022-04-01 13:25:00|130.38|127.98|129.16|126.76|130.57|128.17|129.16|126.76|0
1648819800000|2022-04-01 13:30:00|129.34|126.94|127.11|124.71|130.09|127.69|127.11|124.71|0
1648820100000|2022-04-01 13:35:00|127.2|124.8|126.57|124.17|128.71|126.31|125.78|123.38|0
1648820400000|2022-04-01 13:40:00|126.67|124.27|126.17|123.29|127.18|124.36|125.43|122.55|0
1648820700000|2022-04-01 13:45:00|126.26|123.38|127.18|124.3|128.01|125.13|125.43|122.55|0
1648821000000|2022-04-01 13:50:00|127.09|124.21|123.88|121|127.46|124.58|123.42|120.54|0
1648821300000|2022-04-01 13:55:00|123.69|120.81|125.24|122.36|125.43|122.55|123.51|120.63|0
1648821600000|2022-04-01 14:00:00|125.47|122.59|124.15|121.27|126.07|123.19|122.88|120|0
1648821900000|2022-04-01 14:05:00|124.33|121.45|124.42|121.54|125.61|122.73|123.96|121.08|0
1648822200000|2022-04-01 14:10:00|124.6|121.72|127.08|124.2|127.45|124.57|124.6|121.72|0
1648822500000|2022-04-01 14:15:00|126.98|124.1|121.73|118.85|126.98|124.1|121.64|118.76|0
1648822800000|2022-04-01 14:20:00|121.91|119.03|120.9|118.02|122.46|119.58|119.58|116.7|0
1648823100000|2022-04-01 14:25:00|121.17|118.29|120.45|117.57|121.53|118.65|119.83|116.95|0
1648823400000|2022-04-01 14:30:00|120.81|117.93|122.25|119.37|122.34|119.46|120.72|117.84|0
1648823700000|2022-04-01 14:35:00|122.52|119.64|121.53|118.65|123.06|120.18|121.08|118.2|0
1648824000000|2022-04-01 14:40:00|121.35|118.47|121.79|118.91|121.97|119.09|119.91|117.03|0
1648824300000|2022-04-01 14:45:00|121.7|118.82|123.05|120.17|123.87|120.99|121.61|118.73|0
1648824600000|2022-04-01 14:50:00|123.24|120.36|124.78|121.9|124.87|121.99|122.69|119.81|0
1648824900000|2022-04-01 14:55:00|124.87|121.99|123.72|121.32|125.15|122.32|123.35|120.95|0
1648825200000|2022-04-01 15:00:00|123.54|121.14|123.44|121.04|124.08|121.68|122.99|120.59|0
1648825500000|2022-04-01 15:05:00|123.35|120.95|124.99|122.59|125.36|122.96|122.9|120.5|0
1648825800000|2022-04-01 15:10:00|124.9|122.5|122.94|120.54|126.02|123.62|122.58|120.18|0
1648826100000|2022-04-01 15:15:00|122.76|120.36|123.12|120.72|123.58|121.18|122.13|119.73|0
1648826400000|2022-04-01 15:20:00|123.22|120.82|123.3|120.9|124.4|122|122.4|120|0
1648826700000|2022-04-01 15:25:00|123.4|121|122.21|119.81|123.85|121.45|122.12|119.72|0
1648827000000|2022-04-01 15:30:00|122.49|120.09|121.13|118.73|122.49|120.09|120.68|118.28|0
1648827300000|2022-04-01 15:35:00|121.22|118.82|119.43|117.03|121.22|118.82|118.81|116.41|0
1648827600000|2022-04-01 15:40:00|119.38|116.98|117.83|115.43|119.38|116.98|117.57|115.17|0
1648827900000|2022-04-01 15:45:00|117.66|115.26|118.24|115.84|119.04|116.64|115.61|113.21|0
1648828200000|2022-04-01 15:50:00|117.98|115.58|119.84|117.44|120.28|117.88|117.62|115.22|0
1648828500000|2022-04-01 15:55:00|119.52|117.12|117.53|115.13|119.52|117.12|116.83|114.43|0
1648828800000|2022-04-01 16:00:00|117.18|114.78|116.34|113.94|117.66|115.26|116.3|113.9|0
1648829100000|2022-04-01 16:05:00|116.21|113.81|117.43|115.03|117.43|115.03|115.34|112.94|0
1648829400000|2022-04-01 16:10:00|117.52|115.12|117.69|115.29|117.87|115.47|116.64|114.24|0
1648829700000|2022-04-01 16:15:00|117.78|115.38|117.17|114.77|118.22|115.82|116.38|113.98|0
1648830000000|2022-04-01 16:20:00|116.99|114.59|118.04|115.64|118.48|116.08|116.9|114.5|0
1648830300000|2022-04-01 16:25:00|118.39|115.99|119.01|116.61|119.1|116.7|117.78|115.38|0
1648830600000|2022-04-01 16:30:00|118.83|116.43|116.11|113.71|118.83|116.43|115.68|113.28|0
1648830900000|2022-04-01 16:35:00|115.89|113.49|116.63|114.23|116.81|114.41|115.24|112.84|0
1648831200000|2022-04-01 16:40:00|116.55|114.15|118.12|115.72|118.3|115.9|115.94|113.54|0
1648831500000|2022-04-01 16:45:00|118.3|115.9|118.47|116.07|118.56|116.16|116.98|114.58|0
1648831800000|2022-04-01 16:50:00|118.38|115.98|118.21|115.81|118.74|116.34|117.06|114.66|0
1648832100000|2022-04-01 16:55:00|118.29|115.89|117.24|114.84|118.91|116.51|117.15|114.75|0
1648832400000|2022-04-01 17:00:00|117.41|115.01|116.24|113.84|117.76|115.36|115.8|113.4|0
1648832700000|2022-04-01 17:05:00|116.32|113.92|116.06|113.66|117.46|115.06|116.06|113.66|0
1648833000000|2022-04-01 17:10:00|116.01|113.61|115.27|112.87|116.01|113.61|114.84|112.44|0
1648833300000|2022-04-01 17:15:00|115.19|112.79|115.36|112.96|115.53|113.13|114.67|112.27|0
1648833600000|2022-04-01 17:20:00|115.45|113.05|115.88|113.48|115.97|113.57|113.8|111.4|0
1648833900000|2022-04-01 17:25:00|115.79|113.39|115.53|113.13|115.97|113.57|115.01|112.61|0
1648834200000|2022-04-01 17:30:00|115.44|113.04|115.53|113.13|116.49|114.09|115.27|112.87|0
1648834500000|2022-04-01 17:35:00|115.44|113.04|118.51|116.11|119.04|116.64|115.44|113.04|0
1648834800000|2022-04-01 17:40:00|118.6|116.2|118.77|116.37|119.84|117.44|118.33|115.93|0
1648835100000|2022-04-01 17:45:00|118.59|116.19|118.46|116.06|118.68|116.28|117.8|115.4|0
1648835400000|2022-04-01 17:50:00|118.24|115.84|116.79|114.39|118.41|116.01|116.4|114|0
1648835700000|2022-04-01 17:55:00|116.75|114.35|117.62|115.22|118.07|115.67|116.48|114.08|0
1648836000000|2022-04-01 18:00:00|117.54|115.14|120.29|117.89|120.29|117.89|117.27|114.87|0
1648836300000|2022-04-01 18:05:00|120.2|117.8|120.47|118.07|121.82|119.42|119.75|117.35|0
1648836600000|2022-04-01 18:10:00|120.29|117.89|123.34|120.94|123.34|120.94|119.48|117.08|0
1648836900000|2022-04-01 18:15:00|121.22|118.82|120.86|118.46|122.12|119.72|120.68|118.28|0
1648837200000|2022-04-01 18:20:00|120.77|118.37|121.13|118.73|122.21|119.81|120.68|118.28|0
1648837500000|2022-04-01 18:25:00|121.04|118.64|123.39|120.99|123.39|120.99|120.94|118.54|0
1648837800000|2022-04-01 18:30:00|123.3|120.9|124.94|122.54|125.13|122.73|123.21|120.81|0
1648838100000|2022-04-01 18:35:00|125.04|122.64|123.57|121.17|125.04|122.64|122.84|120.44|0
1648838400000|2022-04-01 18:40:00|123.66|121.26|123.63|121.23|124.94|122.54|122.01|119.61|0
1648838700000|2022-04-01 18:45:00|123.59|121.19|122.85|120.45|124.51|122.11|122.58|120.18|0
1648839000000|2022-04-01 18:50:00|122.76|120.36|121.76|119.36|122.85|120.45|121.58|119.18|0
1648839300000|2022-04-01 18:55:00|121.85|119.45|121.04|118.64|122.67|120.27|120.4|118|0
1648839600000|2022-04-01 19:00:00|120.76|118.36|122.39|119.99|123.4|121|120.67|118.27|0
1648839900000|2022-04-01 19:05:00|122.21|119.81|121.21|118.81|123.4|121|121.12|118.72|0
1648840200000|2022-04-01 19:10:00|121.3|118.9|121.12|118.72|121.85|119.45|119.5|117.1|0
1648840500000|2022-04-01 19:15:00|120.94|118.54|117.81|115.41|121.66|119.26|117.81|115.41|0
1648840800000|2022-04-01 19:20:00|117.63|115.23|117.5|115.1|119.34|116.94|116.7|114.3|0
1648841100000|2022-04-01 19:25:00|117.76|115.36|118.12|115.72|118.47|116.07|117.32|114.92|0
1648841400000|2022-04-01 19:30:00|118.38|115.98|116.43|114.03|119.01|116.61|115.73|113.33|0
1648841700000|2022-04-01 19:35:00|116.88|114.48|116.61|114.21|116.88|114.48|115.56|113.16|0
1648842000000|2022-04-01 19:40:00|116.52|114.12|119.85|117.45|119.94|117.54|115.73|113.33|0
1648842300000|2022-04-01 19:45:00|118.71|116.31|120.58|118.18|120.58|118.18|117.91|115.51|0
1648842600000|2022-04-01 19:50:00|122.1|119.7|126.06|123.18|127.64|124.76|121.74|119.28|0
1648842900000|2022-04-01 19:55:00|125.78|122.9|125.91|123.03|128.09|125.21|125.41|122.53|0
1648843200000|2022-04-01 20:00:00|125.35|122.47|125.76|123.36|126.13|123.73|124.44|121.56|0
1648843500000|2022-04-01 20:05:00|125.67|123.27|124.74|122.34|125.76|123.36|124.65|122.25|0
1648843800000|2022-04-01 20:10:00|124.65|122.25|123|120.6|124.74|122.34|123|120.6|0
1649055900000|2022-04-04 07:05:00|128.55|126.15|126.36|123.96|128.65|126.25|125.95|123.55|0
1649056200000|2022-04-04 07:10:00|126.32|123.92|123.47|121.07|126.41|124.01|123.2|120.8|0
1649056500000|2022-04-04 07:15:00|123.38|120.98|124.29|121.89|124.84|122.44|123.01|120.61|0
1649056800000|2022-04-04 07:20:00|124.15|121.75|124.84|122.44|125.39|122.99|123.74|121.34|0
1649057100000|2022-04-04 07:25:00|124.93|122.53|124.84|122.44|125.25|122.85|124.38|121.98|0
1649057400000|2022-04-04 07:30:00|124.93|122.53|126.12|123.72|126.12|123.72|124.93|122.53|0
1649057700000|2022-04-04 07:35:00|126.07|123.67|126.35|123.95|126.49|124.09|125.75|123.35|0
1649058000000|2022-04-04 07:40:00|126.4|124|125.66|123.26|126.67|124.27|125.66|123.26|0
1649058300000|2022-04-04 07:45:00|125.61|123.21|125.65|123.25|125.66|123.26|125.47|123.07|0
1649058600000|2022-04-04 07:50:00|125.56|123.16|125.65|123.25|125.65|123.25|125.56|123.16|0
1649058900000|2022-04-04 07:55:00|125.56|123.16|125.56|123.16|125.65|123.25|125.01|122.61|0
1649059200000|2022-04-04 08:00:00|125.65|123.25|124.73|122.33|126.29|123.89|124.18|121.78|0
1649059500000|2022-04-04 08:05:00|124.77|122.37|124.91|122.51|125.46|123.06|124.37|121.97|0
1649059800000|2022-04-04 08:10:00|125|122.6|125.46|123.06|125.46|123.06|124.73|122.33|0
1649060100000|2022-04-04 08:15:00|125.37|122.97|125.46|123.06|125.55|123.15|124.82|122.42|0
1649060400000|2022-04-04 08:20:00|125.55|123.15|126.1|123.7|126.29|123.89|125.27|122.87|0
1649060700000|2022-04-04 08:25:00|126.01|123.61|126.74|124.34|126.74|124.34|125.45|123.05|0
1649061000000|2022-04-04 08:30:00|126.84|124.44|127.3|124.9|127.49|125.09|126.74|124.34|0
1649061300000|2022-04-04 08:35:00|127.39|124.99|126|123.6|127.58|125.18|125.45|123.05|0
1649061600000|2022-04-04 08:40:00|125.77|123.37|124.99|122.59|126.05|123.65|124.99|122.59|0
1649061900000|2022-04-04 08:45:00|125.08|122.68|125.91|123.51|126|123.6|125.08|122.68|0
1649062200000|2022-04-04 08:50:00|125.95|123.55|126.36|123.96|126.36|123.96|125.81|123.41|0
1649062500000|2022-04-04 08:55:00|126.46|124.06|126.27|123.87|126.59|124.19|126.18|123.78|0
1649062800000|2022-04-04 09:00:00|126.18|123.78|127.56|125.16|127.61|125.21|126.18|123.78|0
1649063100000|2022-04-04 09:05:00|127.66|125.26|128.87|126.47|129.15|126.75|127.56|125.16|0
1649063400000|2022-04-04 09:10:00|128.96|126.56|129.66|127.26|129.8|127.4|128.96|126.56|0
1649063700000|2022-04-04 09:15:00|129.71|127.31|129.24|126.84|129.99|127.59|129.15|126.75|0
1649064000000|2022-04-04 09:20:00|129.19|126.79|129.52|127.12|129.8|127.4|129.05|126.65|0
1649064300000|2022-04-04 09:25:00|129.42|127.02|129.23|126.83|129.47|127.07|129.23|126.83|0
1649064600000|2022-04-04 09:30:00|129.33|126.93|128.95|126.55|129.33|126.93|128.34|125.94|0
1649064900000|2022-04-04 09:35:00|129.04|126.64|129.79|127.39|130.26|127.86|128.95|126.55|0
1649065200000|2022-04-04 09:40:00|129.98|127.58|129.51|127.11|130.07|127.67|129.46|127.06|0
1649065500000|2022-04-04 09:45:00|129.6|127.2|129.69|127.29|129.7|127.3|129.32|126.92|0
1649065800000|2022-04-04 09:50:00|129.79|127.39|129.22|126.82|130.07|127.67|129.22|126.82|0
1649066100000|2022-04-04 09:55:00|129.32|126.92|130.16|127.76|130.73|128.33|129.32|126.92|0
1649066400000|2022-04-04 10:00:00|130.21|127.81|129.78|127.38|130.63|128.23|129.78|127.38|0
1649066700000|2022-04-04 10:05:00|129.88|127.48|130.16|127.76|130.25|127.85|129.78|127.38|0
1649067000000|2022-04-04 10:10:00|130.25|127.85|130.53|128.13|130.63|128.23|129.78|127.38|0
1649067300000|2022-04-04 10:15:00|130.63|128.23|130.72|128.32|131.57|129.17|130.34|127.94|0
1649067600000|2022-04-04 10:20:00|130.81|128.41|131.09|128.69|131.47|129.07|130.53|128.13|0
1649067900000|2022-04-04 10:25:00|131.14|128.74|129.96|127.56|131.28|128.88|129.96|127.56|0
1649068200000|2022-04-04 10:30:00|130.01|127.61|129.68|127.28|130.05|127.65|129.58|127.18|0
1649068500000|2022-04-04 10:35:00|129.58|127.18|129.2|126.8|129.58|127.18|129.2|126.8|0
1649068800000|2022-04-04 10:40:00|129.11|126.71|129.02|126.62|129.48|127.08|128.92|126.52|0
1649069100000|2022-04-04 10:45:00|129.11|126.71|129.01|126.61|129.3|126.9|128.92|126.52|0
1649069400000|2022-04-04 10:50:00|128.92|126.52|128.82|126.42|129.11|126.71|128.64|126.24|0
1649069700000|2022-04-04 10:55:00|128.73|126.33|128.82|126.42|128.87|126.47|128.54|126.14|0
1649070000000|2022-04-04 11:00:00|128.73|126.33|129.15|126.75|129.19|126.79|128.68|126.28|0
1649070300000|2022-04-04 11:05:00|129.19|126.79|129.66|127.26|129.66|127.26|128.96|126.56|0
1649070600000|2022-04-04 11:10:00|129.57|127.17|129.66|127.26|129.85|127.45|129.28|126.88|0
1649070900000|2022-04-04 11:15:00|129.57|127.17|130.27|127.87|130.79|128.39|129.56|127.16|0
1649071200000|2022-04-04 11:20:00|130.32|127.92|130.22|127.82|130.69|128.29|130.13|127.73|0
1649071500000|2022-04-04 11:25:00|130.31|127.91|130.31|127.91|130.31|127.91|129.84|127.44|0
1649071800000|2022-04-04 11:30:00|130.26|127.86|129.65|127.25|130.4|128|129.65|127.25|0
1649072100000|2022-04-04 11:35:00|129.74|127.34|129.37|126.97|129.74|127.34|128.99|126.59|0
1649072400000|2022-04-04 11:40:00|129.46|127.06|129.55|127.15|129.65|127.25|129.37|126.97|0
1649072700000|2022-04-04 11:45:00|129.46|127.06|129.18|126.78|129.55|127.15|129.08|126.68|0
1649073000000|2022-04-04 11:50:00|129.08|126.68|130.02|127.62|130.02|127.62|129.08|126.68|0
1649073300000|2022-04-04 11:55:00|130.11|127.71|130.72|128.32|131.24|128.84|130.02|127.62|0
1649073600000|2022-04-04 12:00:00|130.77|128.37|130.11|127.71|131.15|128.75|130.01|127.61|0
1649073900000|2022-04-04 12:05:00|130.06|127.66|129.54|127.14|130.06|127.66|129.45|127.05|0
1649074200000|2022-04-04 12:10:00|129.64|127.24|129.92|127.52|130.29|127.89|129.54|127.14|0
1649074500000|2022-04-04 12:15:00|129.82|127.42|130.1|127.7|130.48|128.08|129.82|127.42|0
1649074800000|2022-04-04 12:20:00|130.01|127.61|130.95|128.55|131.04|128.64|130.01|127.61|0
1649075100000|2022-04-04 12:25:00|130.85|128.45|130|127.6|131.23|128.83|129.91|127.51|0
1649075400000|2022-04-04 12:30:00|130.1|127.7|130.57|128.17|130.66|128.26|129.91|127.51|0
1649075700000|2022-04-04 12:35:00|130.66|128.26|129.53|127.13|130.76|128.36|129.53|127.13|0
1649076000000|2022-04-04 12:40:00|129.62|127.22|129.43|127.03|129.9|127.5|129.15|126.75|0
1649076300000|2022-04-04 12:45:00|129.34|126.94|127.66|125.26|129.34|126.94|127.38|124.98|0
1649076600000|2022-04-04 12:50:00|127.75|125.35|127.75|125.35|128.17|125.77|127.66|125.26|0
1649076900000|2022-04-04 12:55:00|127.65|125.25|127.33|124.93|127.75|125.35|126.91|124.51|0
1649077200000|2022-04-04 13:00:00|127.28|124.88|128.4|126|128.49|126.09|127.28|124.88|0
1649077500000|2022-04-04 13:05:00|128.3|125.9|128.3|125.9|128.58|126.18|128.11|125.71|0
1649077800000|2022-04-04 13:10:00|128.21|125.81|128.22|125.82|128.49|126.09|127.57|125.17|0
1649078100000|2022-04-04 13:15:00|128.32|125.92|128.88|126.48|128.88|126.48|128.32|125.92|0
1649078400000|2022-04-04 13:20:00|128.78|126.38|128.41|126.01|128.88|126.48|128.22|125.82|0
1649078700000|2022-04-04 13:25:00|128.5|126.1|127.47|125.07|128.59|126.19|127.47|125.07|0
1649079000000|2022-04-04 13:30:00|127.28|124.88|124.94|122.54|127.47|125.07|124.52|122.12|0
1649079300000|2022-04-04 13:35:00|125.03|122.63|125.39|122.99|126.69|124.29|124.94|122.54|0
1649079600000|2022-04-04 13:40:00|125.58|123.18|127.71|125.31|128.31|125.91|125.58|123.18|0
1649079900000|2022-04-04 13:45:00|127.89|125.49|128.36|125.96|128.36|125.96|126.04|123.64|0
1649080200000|2022-04-04 13:50:00|128.26|125.86|131.38|128.98|131.57|129.17|128.26|125.86|0
1649080500000|2022-04-04 13:55:00|131.57|129.17|132.23|129.83|133.69|131.29|131.57|129.17|0
1649080800000|2022-04-04 14:00:00|132.33|129.93|132.42|130.02|132.61|130.21|131.75|129.35|0
1649081100000|2022-04-04 14:05:00|132.32|129.92|130.58|128.18|132.71|130.31|130.49|128.09|0
1649081400000|2022-04-04 14:10:00|130.96|128.56|129.63|127.23|131.63|129.23|129.21|126.81|0
1649081700000|2022-04-04 14:15:00|129.45|127.05|129.35|126.95|129.63|127.23|127.19|124.79|0
1649082000000|2022-04-04 14:20:00|129.44|127.04|131.24|128.84|131.53|129.13|129.25|126.85|0
1649082300000|2022-04-04 14:25:00|131.34|128.94|132.2|129.8|132.2|129.8|130.67|128.27|0
1649082600000|2022-04-04 14:30:00|132.29|129.89|131.33|128.93|132.48|130.08|131.24|128.84|0
1649082900000|2022-04-04 14:35:00|131.43|129.03|131.91|129.51|132.58|130.18|130.29|127.89|0
1649083200000|2022-04-04 14:40:00|132|129.6|129.72|127.32|132|129.6|129.72|127.32|0
1649083500000|2022-04-04 14:45:00|130|127.6|131.23|128.83|131.71|129.31|129.53|127.13|0
1649083800000|2022-04-04 14:50:00|131.14|128.74|131.93|129.53|132.69|130.29|131.04|128.64|0
1649084100000|2022-04-04 14:55:00|131.36|128.96|131.64|129.24|132.4|130|130.79|128.39|0
1649084400000|2022-04-04 15:00:00|131.83|129.43|133.94|131.54|134.23|131.83|131.45|129.05|0
1649084700000|2022-04-04 15:05:00|133.84|131.44|133.96|131.56|135.52|133.12|133.55|131.15|0
1649085000000|2022-04-04 15:10:00|133.67|131.27|133.28|130.88|133.96|131.56|132.52|130.12|0
1649085300000|2022-04-04 15:15:00|133.38|130.98|133.38|130.98|133.47|131.07|132.61|130.21|0
1649085600000|2022-04-04 15:20:00|132.99|130.59|133.66|131.26|133.66|131.26|132.8|130.4|0
1649085900000|2022-04-04 15:25:00|133.86|131.46|134.14|131.74|134.24|131.84|133.18|130.78|0
1649086200000|2022-04-04 15:30:00|134.24|131.84|134.04|131.64|135.01|132.61|133.76|131.36|0
1649086500000|2022-04-04 15:35:00|133.95|131.55|133.95|131.55|134.33|131.93|132.98|130.58|0
1649086800000|2022-04-04 15:40:00|133.75|131.35|133.85|131.45|134.23|131.83|133.66|131.26|0
1649087100000|2022-04-04 15:45:00|133.94|131.54|133.83|131.43|135.3|132.9|133.56|131.16|0
1649087400000|2022-04-04 15:50:00|133.73|131.33|134.55|132.15|134.6|132.2|133.54|131.14|0
1649087700000|2022-04-04 15:55:00|134.6|132.2|134.21|131.81|134.99|132.59|134.12|131.72|0
1649088000000|2022-04-04 16:00:00|134.31|131.91|133.82|131.42|134.31|131.91|133.63|131.23|0
1649088300000|2022-04-04 16:05:00|133.73|131.33|132.84|130.44|134.31|131.91|132.84|130.44|0
1649088600000|2022-04-04 16:10:00|132.94|130.54|133.51|131.11|133.52|131.12|132.36|129.96|0
1649088900000|2022-04-04 16:15:00|133.42|131.02|132.93|130.53|133.51|131.11|132.74|130.34|0
1649089200000|2022-04-04 16:20:00|133.03|130.63|132.83|130.43|133.22|130.82|132.45|130.05|0
1649089500000|2022-04-04 16:25:00|132.93|130.53|133.22|130.82|133.41|131.01|132.64|130.24|0
1649089800000|2022-04-04 16:30:00|133.12|130.72|133.22|130.82|133.7|131.3|133.02|130.62|0
1649090100000|2022-04-04 16:35:00|133.26|130.86|132.15|129.75|133.93|131.53|131.67|129.27|0
1649090400000|2022-04-04 16:40:00|132.06|129.66|131.48|129.08|132.15|129.75|130.91|128.51|0
1649090700000|2022-04-04 16:45:00|131.58|129.18|131.96|129.56|132.05|129.65|131|128.6|0
1649091000000|2022-04-04 16:50:00|132.05|129.65|131.86|129.46|132.15|129.75|131.38|128.98|0
1649091300000|2022-04-04 16:55:00|131.76|129.36|131.09|128.69|131.76|129.36|131.09|128.69|0
1649091600000|2022-04-04 17:00:00|131|128.6|130.9|128.5|131.09|128.69|130.23|127.83|0
1649091900000|2022-04-04 17:05:00|130.8|128.4|131.18|128.78|131.37|128.97|130.42|128.02|0
1649092200000|2022-04-04 17:10:00|131.09|128.69|131.08|128.68|131.28|128.88|130.8|128.4|0
1649092500000|2022-04-04 17:15:00|131.18|128.78|132.43|130.03|132.62|130.22|130.68|128.28|0
1649092800000|2022-04-04 17:20:00|132.33|129.93|132.52|130.12|132.81|130.41|131.94|129.54|0
1649093100000|2022-04-04 17:25:00|132.42|130.02|132.9|130.5|133|130.6|132.33|129.93|0
1649093400000|2022-04-04 17:30:00|132.81|130.41|133|130.6|133.48|131.08|132.71|130.31|0
1649093700000|2022-04-04 17:35:00|133.09|130.69|132.42|130.02|133.38|130.98|132.37|129.97|0
1649094000000|2022-04-04 17:40:00|132.51|130.11|133.23|130.83|133.23|130.83|132.22|129.82|0
1649094300000|2022-04-04 17:45:00|133.28|130.88|132.89|130.49|133.28|130.88|132.8|130.4|0
1649094600000|2022-04-04 17:50:00|132.99|130.59|133.38|130.98|133.67|131.27|132.99|130.59|0
1649094900000|2022-04-04 17:55:00|133.47|131.07|135.23|132.83|135.52|133.12|133.38|130.98|0
1649095200000|2022-04-04 18:00:00|135.33|132.93|135.42|133.02|135.42|133.02|134.45|132.05|0
1649095500000|2022-04-04 18:05:00|135.52|133.12|132.9|130.5|135.52|133.12|132.9|130.5|0
1649095800000|2022-04-04 18:10:00|133|130.6|133.29|130.89|133.67|131.27|132.52|130.12|0
1649096100000|2022-04-04 18:15:00|133.38|130.98|134.45|132.05|134.54|132.14|132.9|130.5|0
1649096400000|2022-04-04 18:20:00|134.54|132.14|134.83|132.43|134.83|132.43|134.15|131.75|0
1649096700000|2022-04-04 18:25:00|134.93|132.53|135.8|133.4|136|133.6|134.73|132.33|0
1649097000000|2022-04-04 18:30:00|135.85|133.45|136.29|133.89|136.29|133.89|135.12|132.72|0
1649097300000|2022-04-04 18:35:00|136.19|133.79|136.29|133.89|136.48|134.08|135.99|133.59|0
1649097600000|2022-04-04 18:40:00|136.19|133.79|136.19|133.79|136.29|133.89|135.8|133.4|0
1649097900000|2022-04-04 18:45:00|136.09|133.69|136.28|133.88|137.17|134.77|136.09|133.69|0
1649098200000|2022-04-04 18:50:00|136.38|133.98|137.16|134.76|137.16|134.76|135.89|133.49|0
1649098500000|2022-04-04 18:55:00|137.26|134.86|137.07|134.67|137.86|135.46|137.06|134.66|0
1649098800000|2022-04-04 19:00:00|137.17|134.77|137.27|134.87|137.56|135.16|136.48|134.08|0
1649099100000|2022-04-04 19:05:00|137.56|135.16|137.66|135.26|138.15|135.75|137.07|134.67|0
1649099400000|2022-04-04 19:10:00|137.95|135.55|137.56|135.16|138.25|135.85|136.68|134.28|0
1649099700000|2022-04-04 19:15:00|137.65|135.25|137.01|134.61|137.75|135.35|136.77|134.37|0
1649100000000|2022-04-04 19:20:00|137.16|134.76|138.24|135.84|138.34|135.94|137.16|134.76|0
1649100300000|2022-04-04 19:25:00|138.34|135.94|137.45|135.05|138.34|135.94|137.16|134.76|0
1649100600000|2022-04-04 19:30:00|137.35|134.95|137.65|135.25|138.14|135.74|136.96|134.56|0
1649100900000|2022-04-04 19:35:00|137.55|135.15|136.86|134.46|138.24|135.84|136.37|133.97|0
1649101200000|2022-04-04 19:40:00|136.95|134.55|135.48|133.08|137.35|134.95|135.39|132.99|0
1649101500000|2022-04-04 19:45:00|135.29|132.89|136.46|134.06|137.54|135.14|135|132.6|0
1649101800000|2022-04-04 19:50:00|137.05|134.65|137.73|135.33|138.82|136.42|136.46|134.06|0
1649102100000|2022-04-04 19:55:00|137.93|135.53|138.21|135.81|138.6|136.2|135.26|132.86|0
1649102400000|2022-04-04 20:00:00|138.5|136.1|137.71|135.31|138.7|136.3|137.51|135.11|0
1649102700000|2022-04-04 20:05:00|137.61|135.21|138.01|135.61|138.4|136|137.61|135.21|0
1649103000000|2022-04-04 20:10:00|137.91|135.51|137.13|134.73|138.52|136.12|137.13|134.73|0
1649103300000|2022-04-04 20:15:00|137.43|134.63|137.92|135.12|138.22|135.42|137.43|134.63|0
1649103600000|2022-04-04 20:20:00|138.02|135.22|138.42|135.62|138.47|135.67|137.92|135.12|0
1649103900000|2022-04-04 20:25:00|138.52|135.72|138.22|135.42|138.52|135.72|138.17|135.37|0
1649104200000|2022-04-04 20:30:00|138.12|135.32|138.31|135.51|138.31|135.51|138.02|135.22|0
1649104500000|2022-04-04 20:35:00|138.36|135.56|138.71|135.91|138.71|135.91|138.31|135.51|0
1649104800000|2022-04-04 20:40:00|138.81|136.01|138.71|135.91|138.86|136.06|138.61|135.81|0
1649105100000|2022-04-04 20:45:00|138.61|135.81|137.81|135.01|138.61|135.81|137.81|135.01|0
1649105400000|2022-04-04 20:50:00|137.71|134.91|138.01|135.21|138.01|135.21|137.52|134.72|0
1649105700000|2022-04-04 20:55:00|138.11|135.31|137.45|134.65|138.21|135.41|137.36|134.56|0
1649106000000|2022-04-04 21:00:00|137.5|134.7|137.57|134.77|137.57|134.77|137.4|134.6|0
1649106300000|2022-04-04 21:05:00|137.5|134.7|137.57|134.77|137.57|134.77|137.37|134.57|0
1649106600000|2022-04-04 21:10:00|137.51|134.71|137.51|134.71|137.54|134.74|137.34|134.54|0
1649106900000|2022-04-04 21:15:00|137.46|134.66|137.45|134.65|137.55|134.75|137.42|134.62|0
1649107200000|2022-04-04 21:20:00|137.44|134.64|137.53|134.73|137.53|134.73|137.35|134.55|0
1649107500000|2022-04-04 21:25:00|137.68|134.88|137.84|135.04|137.85|135.05|137.53|134.73|0
1649107800000|2022-04-04 21:30:00|137.85|135.05|137.7|134.9|137.85|135.05|137.66|134.86|0
1649108100000|2022-04-04 21:35:00|137.75|134.95|137.71|134.91|137.8|135|137.69|134.89|0
1649108400000|2022-04-04 21:40:00|137.67|134.87|137.62|134.82|137.7|134.9|137.47|134.67|0
1649108700000|2022-04-04 21:45:00|137.61|134.81|137.61|134.81|137.64|134.84|137.61|134.81|0
1649109000000|2022-04-04 21:50:00|137.62|134.82|137.61|134.81|137.62|134.82|137.61|134.81|0
1649109300000|2022-04-04 21:55:00|137.63|134.83|137.81|135.01|137.81|135.01|137.63|134.83|0
1649109600000|2022-04-04 22:00:00|137.78|134.98|137.39|134.59|137.78|134.98|137.14|134.34|0
1649109900000|2022-04-04 22:05:00|137.29|134.49|137.38|134.58|137.58|134.78|137.19|134.39|0
1649110200000|2022-04-04 22:10:00|137.29|134.49|137.48|134.68|137.53|134.73|137.29|134.49|0
1649110500000|2022-04-04 22:15:00|137.58|134.78|137.18|134.38|137.58|134.78|137.08|134.28|0
1649110800000|2022-04-04 22:20:00|137.23|134.43|137.08|134.28|137.28|134.48|137.08|134.28|0
1649111100000|2022-04-04 22:25:00|137.18|134.38|137.28|134.48|137.38|134.58|136.98|134.18|0
1649111400000|2022-04-04 22:30:00|137.23|134.43|137.08|134.28|137.28|134.48|136.98|134.18|0
1649111700000|2022-04-04 22:35:00|136.98|134.18|136.88|134.08|137.08|134.28|136.78|133.98|0
1649112000000|2022-04-04 22:40:00|136.78|133.98|136.88|134.08|136.98|134.18|136.78|133.98|0
1649112300000|2022-04-04 22:45:00|136.98|134.18|137.07|134.27|137.17|134.37|136.98|134.18|0
1649112600000|2022-04-04 22:50:00|137.12|134.32|136.97|134.17|137.12|134.32|136.87|134.07|0
1649112900000|2022-04-04 22:55:00|137.07|134.27|137.07|134.27|137.07|134.27|136.97|134.17|0
1649113200000|2022-04-04 23:00:00|136.97|134.17|137.07|134.27|137.07|134.27|136.97|134.17|0
1649113500000|2022-04-04 23:05:00|136.97|134.17|137.06|134.26|137.07|134.27|136.87|134.07|0
1649113800000|2022-04-04 23:10:00|137.01|134.21|136.86|134.06|137.01|134.21|136.86|134.06|0
1649114100000|2022-04-04 23:15:00|136.96|134.16|136.96|134.16|136.96|134.16|136.91|134.11|0
1649114400000|2022-04-04 23:20:00|136.86|134.06|136.86|134.06|136.96|134.16|136.76|133.96|0
1649114700000|2022-04-04 23:25:00|136.96|134.16|136.96|134.16|136.96|134.16|136.76|133.96|0
1649115000000|2022-04-04 23:30:00|137.06|134.26|137.55|134.75|137.55|134.75|137.05|134.25|0
1649115300000|2022-04-04 23:35:00|137.45|134.65|137.45|134.65|137.49|134.69|137.35|134.55|0
1649115600000|2022-04-04 23:40:00|137.35|134.55|137.34|134.54|137.44|134.64|137.15|134.35|0
1649115900000|2022-04-04 23:45:00|137.25|134.45|136.75|133.95|137.34|134.54|136.75|133.95|0
1649116200000|2022-04-04 23:50:00|136.85|134.05|136.75|133.95|136.85|134.05|136.65|133.85|0
1649116500000|2022-04-04 23:55:00|136.85|134.05|136.35|133.55|136.85|134.05|136.35|133.55|0
1649116800000|2022-04-05 00:00:00|136.45|133.65|135.57|132.77|136.45|133.65|135.57|132.77|0
1649117100000|2022-04-05 00:05:00|135.67|132.87|135.76|132.96|135.96|133.16|135.57|132.77|0
1649117400000|2022-04-05 00:10:00|135.81|133.01|135.86|133.06|136.1|133.3|135.76|132.96|0
1649117700000|2022-04-05 00:15:00|135.76|132.96|135.61|132.81|135.86|133.06|135.27|132.47|0
1649118000000|2022-04-05 00:20:00|135.66|132.86|135.46|132.66|135.76|132.96|135.46|132.66|0
1649118300000|2022-04-05 00:25:00|135.56|132.76|135.56|132.76|135.66|132.86|135.27|132.47|0
1649118600000|2022-04-05 00:30:00|135.66|132.86|135.85|133.05|135.95|133.15|135.46|132.66|0
1649118900000|2022-04-05 00:35:00|135.95|133.15|135.85|133.05|136.04|133.24|135.85|133.05|0
1649119200000|2022-04-05 00:40:00|135.75|132.95|135.94|133.14|135.94|133.14|135.55|132.75|0
1649119500000|2022-04-05 00:45:00|135.85|133.05|135.65|132.85|135.85|133.05|135.45|132.65|0
1649119800000|2022-04-05 00:50:00|135.69|132.89|135.74|132.94|136.14|133.34|135.55|132.75|0
1649120100000|2022-04-05 00:55:00|135.79|132.99|136.23|133.43|136.23|133.43|135.64|132.84|0
1649120400000|2022-04-05 01:00:00|136.33|133.53|136.03|133.23|136.43|133.63|135.94|133.14|0
1649120700000|2022-04-05 01:05:00|135.93|133.13|135.93|133.13|136.03|133.23|135.74|132.94|0
1649121000000|2022-04-05 01:10:00|135.98|133.18|135.93|133.13|136.13|133.33|135.93|133.13|0
1649121300000|2022-04-05 01:15:00|136.03|133.23|136.22|133.42|136.22|133.42|135.93|133.13|0
1649121600000|2022-04-05 01:20:00|136.12|133.32|136.22|133.42|136.42|133.62|136.12|133.32|0
1649121900000|2022-04-05 01:25:00|136.17|133.37|135.83|133.03|136.17|133.37|135.73|132.93|0
1649122200000|2022-04-05 01:30:00|135.73|132.93|135.97|133.17|136.12|133.32|135.73|132.93|0
1649122500000|2022-04-05 01:35:00|135.92|133.12|136.12|133.32|136.26|133.46|135.92|133.12|0
1649122800000|2022-04-05 01:40:00|136.16|133.36|136.11|133.31|136.16|133.36|135.92|133.12|0
1649123100000|2022-04-05 01:45:00|136.16|133.36|136.31|133.51|136.31|133.51|136.01|133.21|0
1649123400000|2022-04-05 01:50:00|136.41|133.61|136.7|133.9|136.7|133.9|136.41|133.61|0
1649123700000|2022-04-05 01:55:00|136.6|133.8|136.6|133.8|136.7|133.9|136.6|133.8|0
1649124000000|2022-04-05 02:00:00|136.65|133.85|136.69|133.89|136.7|133.9|136.6|133.8|0
1649124300000|2022-04-05 02:05:00|136.6|133.8|136.4|133.6|136.69|133.89|136.4|133.6|0
1649124600000|2022-04-05 02:10:00|136.3|133.5|136.3|133.5|136.4|133.6|136.3|133.5|0
1649124900000|2022-04-05 02:15:00|136.2|133.4|136.49|133.69|136.49|133.69|135.3|132.5|0
1649125200000|2022-04-05 02:20:00|136.39|133.59|135.88|133.08|136.39|133.59|135.39|132.59|0
1649125500000|2022-04-05 02:25:00|135.93|133.13|135.88|133.08|135.98|133.18|135.88|133.08|0
1649125800000|2022-04-05 02:30:00|135.78|132.98|136.17|133.37|136.17|133.37|135.78|132.98|0
1649126100000|2022-04-05 02:35:00|136.12|133.32|136.17|133.37|136.17|133.37|136.07|133.27|0
1649126400000|2022-04-05 02:40:00|136.12|133.32|136.17|133.37|136.17|133.37|136.07|133.27|0
1649126700000|2022-04-05 02:45:00|136.07|133.27|135.97|133.17|136.07|133.27|135.87|133.07|0
1649127000000|2022-04-05 02:50:00|135.87|133.07|135.58|132.78|135.87|133.07|135.58|132.78|0
1649127300000|2022-04-05 02:55:00|135.48|132.68|135.57|132.77|135.67|132.87|135.48|132.68|0
1649127600000|2022-04-05 03:00:00|135.67|132.87|135.77|132.97|135.87|133.07|135.67|132.87|0
1649127900000|2022-04-05 03:05:00|135.81|133.01|135.67|132.87|135.96|133.16|135.57|132.77|0
1649128200000|2022-04-05 03:10:00|135.77|132.97|135.76|132.96|135.96|133.16|135.76|132.96|0
1649128500000|2022-04-05 03:15:00|135.86|133.06|135.96|133.16|135.96|133.16|135.86|133.06|0
1649128800000|2022-04-05 03:20:00|135.86|133.06|135.76|132.96|135.96|133.16|135.76|132.96|0
1649129100000|2022-04-05 03:25:00|135.86|133.06|135.27|132.47|135.86|133.06|135.27|132.47|0
1649129400000|2022-04-05 03:30:00|135.37|132.57|135.17|132.37|135.37|132.57|135.07|132.27|0
1649129700000|2022-04-05 03:35:00|135.27|132.47|135.36|132.56|135.46|132.66|135.26|132.46|0
1649130000000|2022-04-05 03:40:00|135.41|132.61|135.36|132.56|135.56|132.76|135.36|132.56|0
1649130300000|2022-04-05 03:45:00|135.31|132.51|135.46|132.66|135.55|132.75|135.26|132.46|0
1649130600000|2022-04-05 03:50:00|135.45|132.65|135.35|132.55|135.55|132.75|135.31|132.51|0
1649130900000|2022-04-05 03:55:00|135.4|132.6|135.45|132.65|135.55|132.75|135.35|132.55|0
1649131200000|2022-04-05 04:00:00|135.55|132.75|135.45|132.65|135.55|132.75|135.35|132.55|0
1649131500000|2022-04-05 04:05:00|135.55|132.75|135.64|132.84|135.74|132.94|135.54|132.74|0
1649131800000|2022-04-05 04:10:00|135.74|132.94|135.54|132.74|135.74|132.94|135.54|132.74|0
1649132100000|2022-04-05 04:15:00|135.64|132.84|135.64|132.84|135.74|132.94|135.64|132.84|0
1649132400000|2022-04-05 04:20:00|135.54|132.74|135.64|132.84|135.68|132.88|135.54|132.74|0
1649132700000|2022-04-05 04:25:00|135.73|132.93|135.73|132.93|135.83|133.03|135.64|132.84|0
1649133000000|2022-04-05 04:30:00|135.78|132.98|136.12|133.32|136.27|133.47|135.73|132.93|0
1649133300000|2022-04-05 04:35:00|136.02|133.22|136.12|133.32|136.12|133.32|135.93|133.13|0
1649133600000|2022-04-05 04:40:00|136.07|133.27|135.92|133.12|136.12|133.32|135.92|133.12|0
1649133900000|2022-04-05 04:45:00|135.97|133.17|136.12|133.32|136.12|133.32|135.92|133.12|0
1649134200000|2022-04-05 04:50:00|136.22|133.42|136.21|133.41|136.22|133.42|135.97|133.17|0
1649134500000|2022-04-05 04:55:00|136.11|133.31|136.01|133.21|136.21|133.41|136.01|133.21|0
1649134800000|2022-04-05 05:00:00|135.92|133.12|136.21|133.41|136.31|133.51|135.92|133.12|0
1649135100000|2022-04-05 05:05:00|136.11|133.31|135.91|133.11|136.21|133.41|135.91|133.11|0
1649135400000|2022-04-05 05:10:00|135.86|133.06|136.01|133.21|136.01|133.21|135.81|133.01|0
1649135700000|2022-04-05 05:15:00|136.11|133.31|135.91|133.11|136.4|133.6|135.91|133.11|0
1649136000000|2022-04-05 05:20:00|136.01|133.21|136.1|133.3|136.1|133.3|135.95|133.15|0
1649136300000|2022-04-05 05:25:00|136.15|133.35|136.4|133.6|136.4|133.6|136.15|133.35|0
1649136600000|2022-04-05 05:30:00|136.34|133.54|136.1|133.3|136.34|133.54|136.1|133.3|0
1649136900000|2022-04-05 05:35:00|136.2|133.4|136.19|133.39|136.29|133.49|136.1|133.3|0
1649137200000|2022-04-05 05:40:00|136.1|133.3|136.09|133.29|136.19|133.39|135.9|133.1|0
1649137500000|2022-04-05 05:45:00|136.19|133.39|136.09|133.29|136.29|133.49|136.09|133.29|0
1649137800000|2022-04-05 05:50:00|136.19|133.39|136.38|133.58|136.39|133.59|136.09|133.29|0
1649138100000|2022-04-05 05:55:00|136.48|133.68|136.78|133.98|136.98|134.18|136.48|133.68|0
1649138400000|2022-04-05 06:00:00|136.88|134.08|137.47|134.67|137.47|134.67|136.78|133.98|0
1649138700000|2022-04-05 06:05:00|137.37|134.57|137.07|134.27|137.57|134.77|137.07|134.27|0
1649139000000|2022-04-05 06:10:00|136.97|134.17|136.28|133.48|136.97|134.17|136.28|133.48|0
1649139300000|2022-04-05 06:15:00|136.18|133.38|135.88|133.08|136.23|133.43|135.78|132.98|0
1649139600000|2022-04-05 06:20:00|135.98|133.18|135.88|133.08|136.08|133.28|135.2|132.4|0
1649139900000|2022-04-05 06:25:00|135.93|133.13|135.98|133.18|136.08|133.28|135.58|132.78|0
1649140200000|2022-04-05 06:30:00|135.88|133.08|135.92|133.12|135.98|133.18|135.58|132.78|0
1649140500000|2022-04-05 06:35:00|135.97|133.17|135.78|132.98|135.97|133.17|135.78|132.98|0
1649140800000|2022-04-05 06:40:00|135.68|132.88|134.55|131.75|135.78|132.98|134.55|131.75|0
1649141100000|2022-04-05 06:45:00|134.65|131.85|136.12|133.32|136.12|133.32|134.55|131.75|0
1649141400000|2022-04-05 06:50:00|136.17|133.37|136.12|133.32|136.17|133.37|135.83|133.03|0
1649141700000|2022-04-05 06:55:00|136.32|133.52|136.02|133.22|136.32|133.52|135.53|132.73|0
1649142000000|2022-04-05 07:00:00|136.41|133.61|137.5|134.7|138.69|135.89|136.31|133.51|0
1649142300000|2022-04-05 07:05:00|137.34|134.94|136.75|134.35|137.39|134.99|135.92|133.52|0
1649142600000|2022-04-05 07:10:00|137|134.6|136.69|133.81|137.49|135.09|135.62|132.88|0
1649142900000|2022-04-05 07:15:00|136.64|133.76|137.58|134.7|137.63|134.75|136.05|133.17|0
1649143200000|2022-04-05 07:20:00|137.63|134.75|137.43|134.55|137.92|135.04|137.03|134.15|0
1649143500000|2022-04-05 07:25:00|137.48|134.6|138.07|135.19|139.25|136.37|137.03|134.15|0
1649143800000|2022-04-05 07:30:00|138.16|135.28|138.96|136.08|139.66|136.78|137.77|134.89|0
1649144100000|2022-04-05 07:35:00|139.06|136.18|140.09|137.21|142.04|139.16|139.06|136.18|0
1649144400000|2022-04-05 07:40:00|140.14|137.26|140.44|137.56|140.64|137.76|139.94|137.06|0
1649144700000|2022-04-05 07:45:00|140.39|137.51|140.84|137.96|140.94|138.06|139.79|136.91|0
1649145000000|2022-04-05 07:50:00|140.74|137.86|139.73|136.85|140.74|137.86|139.24|136.36|0
1649145300000|2022-04-05 07:55:00|139.78|136.9|139.73|136.85|140.48|137.6|139.53|136.65|0
1649145600000|2022-04-05 08:00:00|139.78|136.9|138.99|136.59|140.23|137.35|138.99|136.55|0
1649145900000|2022-04-05 08:05:00|139.09|136.69|139.29|136.89|139.49|137.09|138.89|136.49|0
1649146200000|2022-04-05 08:10:00|139.34|136.94|139.99|137.59|139.99|137.59|139.24|136.84|0
1649146500000|2022-04-05 08:15:00|139.89|137.49|139.38|136.98|140.19|137.79|139.28|136.88|0
1649146800000|2022-04-05 08:20:00|139.28|136.88|139.28|136.88|139.78|137.38|139.13|136.73|0
1649147100000|2022-04-05 08:25:00|139.38|136.98|138.18|135.78|139.48|137.08|138.09|135.69|0
1649147400000|2022-04-05 08:30:00|138.08|135.68|138.18|135.78|138.48|136.08|137.79|135.39|0
1649147700000|2022-04-05 08:35:00|138.13|135.73|138.48|136.08|138.68|136.28|138.08|135.68|0
1649148000000|2022-04-05 08:40:00|138.38|135.98|138.48|136.08|138.88|136.48|138.28|135.88|0
1649148300000|2022-04-05 08:45:00|138.38|135.98|136.31|133.91|138.52|136.12|136.31|133.91|0
1649148600000|2022-04-05 08:50:00|138.68|136.28|138.48|136.08|138.98|136.58|138.48|136.08|0
1649148900000|2022-04-05 08:55:00|138.43|136.03|138.08|135.68|138.68|136.28|137.78|135.38|0
1649149200000|2022-04-05 09:00:00|137.98|135.58|137.93|135.53|138.18|135.78|137.73|135.33|0
1649149500000|2022-04-05 09:05:00|137.98|135.58|138.17|135.77|138.37|135.97|137.98|135.58|0
1649149800000|2022-04-05 09:10:00|138.22|135.82|138.27|135.87|138.32|135.92|138.07|135.67|0
1649150100000|2022-04-05 09:15:00|138.22|135.82|137.97|135.57|138.37|135.97|137.87|135.47|0
1649150400000|2022-04-05 09:20:00|138.02|135.62|137.57|135.17|138.27|135.87|137.48|135.08|0
1649150700000|2022-04-05 09:25:00|137.52|135.12|136.98|134.58|137.57|135.17|136.59|134.19|0
1649151000000|2022-04-05 09:30:00|137.03|134.63|136.98|134.58|137.28|134.88|136.83|134.43|0
1649151300000|2022-04-05 09:35:00|137.03|134.63|135.9|133.5|137.27|134.87|135.9|133.5|0
1649151600000|2022-04-05 09:40:00|135.99|133.59|135.7|133.3|136.09|133.69|135.5|133.1|0
1649151900000|2022-04-05 09:45:00|135.6|133.2|134.82|132.42|135.6|133.2|134.72|132.32|0
1649152200000|2022-04-05 09:50:00|134.77|132.37|135.65|133.25|135.85|133.45|134.28|131.88|0
1649152500000|2022-04-05 09:55:00|135.55|133.15|135.36|132.96|135.75|133.35|135.06|132.66|0
1649152800000|2022-04-05 10:00:00|135.26|132.86|135.94|133.54|136.14|133.74|134.97|132.57|0
1649153100000|2022-04-05 10:05:00|135.84|133.44|134.48|132.08|136.14|133.74|134.18|131.78|0
1649153400000|2022-04-05 10:10:00|134.38|131.98|134.47|132.07|134.67|132.27|134.09|131.69|0
1649153700000|2022-04-05 10:15:00|134.57|132.17|135.15|132.75|135.15|132.75|134.38|131.98|0
1649154000000|2022-04-05 10:20:00|135.1|132.7|133.69|131.29|135.25|132.85|133.4|131|0
1649154300000|2022-04-05 10:25:00|133.89|131.49|134.08|131.68|134.18|131.78|133.54|131.14|0
1649154600000|2022-04-05 10:30:00|134.13|131.73|132.99|130.59|134.76|132.36|132.99|130.59|0
1649154900000|2022-04-05 10:35:00|133.18|130.78|133.08|130.68|133.37|130.97|132.7|130.3|0
1649155200000|2022-04-05 10:40:00|132.99|130.59|133.76|131.36|133.76|131.36|132.99|130.59|0
1649155500000|2022-04-05 10:45:00|133.66|131.26|133.85|131.45|133.95|131.55|133.27|130.87|0
1649155800000|2022-04-05 10:50:00|133.66|131.26|134.53|132.13|134.73|132.33|133.61|131.21|0
1649156100000|2022-04-05 10:55:00|134.43|132.03|134.63|132.23|134.77|132.37|134.24|131.84|0
1649156400000|2022-04-05 11:00:00|134.53|132.13|134.33|131.93|134.72|132.32|134.14|131.74|0
1649156700000|2022-04-05 11:05:00|134.43|132.03|133.65|131.25|134.53|132.13|133.55|131.15|0
1649157000000|2022-04-05 11:10:00|133.55|131.15|133.55|131.15|133.75|131.35|133.07|130.67|0
1649157300000|2022-04-05 11:15:00|133.46|131.06|133.94|131.54|133.94|131.54|133.46|131.06|0
1649157600000|2022-04-05 11:20:00|133.89|131.49|133.84|131.44|134.47|132.07|133.74|131.34|0
1649157900000|2022-04-05 11:25:00|133.89|131.49|134.52|132.12|134.61|132.21|133.84|131.44|0
1649158200000|2022-04-05 11:30:00|134.61|132.21|134.32|131.92|134.81|132.41|134.13|131.73|0
1649158500000|2022-04-05 11:35:00|134.27|131.87|134.9|132.5|134.9|132.5|134.13|131.73|0
1649158800000|2022-04-05 11:40:00|135|132.6|135.58|133.18|135.68|133.28|134.9|132.5|0
1649159100000|2022-04-05 11:45:00|135.49|133.09|135.58|133.18|135.68|133.28|135.39|132.99|0
1649159400000|2022-04-05 11:50:00|135.48|133.08|135.19|132.79|135.58|133.18|134.99|132.59|0
1649159700000|2022-04-05 11:55:00|135.24|132.84|135.28|132.88|135.29|132.89|135.09|132.69|0
1649160000000|2022-04-05 12:00:00|135.38|132.98|136.16|133.76|136.16|133.76|134.89|132.49|0
1649160300000|2022-04-05 12:05:00|136.07|133.67|135.18|132.78|136.07|133.67|134.99|132.59|0
1649160600000|2022-04-05 12:10:00|135.09|132.69|134.99|132.59|135.48|133.08|134.89|132.49|0
1649160900000|2022-04-05 12:15:00|134.89|132.49|134.59|132.19|134.89|132.49|134.21|131.81|0
1649161200000|2022-04-05 12:20:00|134.5|132.1|133.62|131.22|134.83|132.43|133.62|131.22|0
1649161500000|2022-04-05 12:25:00|133.43|131.03|133.81|131.41|134.1|131.7|133.43|131.03|0
1649161800000|2022-04-05 12:30:00|133.91|131.51|134.39|131.99|134.49|132.09|133.91|131.51|0
1649162100000|2022-04-05 12:35:00|134.49|132.09|134.39|131.99|134.78|132.38|133.9|131.5|0
1649162400000|2022-04-05 12:40:00|134.49|132.09|134.29|131.89|134.78|132.38|134.19|131.79|0
1649162700000|2022-04-05 12:45:00|134.39|131.99|134.09|131.69|134.58|132.18|134.09|131.69|0
1649163000000|2022-04-05 12:50:00|134.19|131.79|133.9|131.5|134.48|132.08|133.51|131.11|0
1649163300000|2022-04-05 12:55:00|133.8|131.4|132.93|130.53|134|131.6|132.54|130.14|0
1649163600000|2022-04-05 13:00:00|132.83|130.43|134.09|131.69|134.28|131.88|132.83|130.43|0
1649163900000|2022-04-05 13:05:00|134.19|131.79|133.89|131.49|134.19|131.79|133.12|130.72|0
1649164200000|2022-04-05 13:10:00|133.99|131.59|134.08|131.68|134.18|131.78|133.6|131.2|0
1649164500000|2022-04-05 13:15:00|134.18|131.78|134.28|131.88|134.86|132.46|134.18|131.78|0
1649164800000|2022-04-05 13:20:00|134.37|131.97|134.03|131.63|134.66|132.26|133.5|131.1|0
1649165100000|2022-04-05 13:25:00|133.89|131.49|132.24|129.84|134.18|131.78|132.05|129.65|0
1649165400000|2022-04-05 13:30:00|132.14|129.74|137.66|135.26|137.85|135.45|132.14|129.74|0
1649165700000|2022-04-05 13:35:00|138.35|135.95|139.54|137.14|139.64|137.24|137.75|135.35|0
1649166000000|2022-04-05 13:40:00|139.44|137.04|139.14|136.74|140.53|138.13|139.04|136.64|0
1649166300000|2022-04-05 13:45:00|139.19|136.79|138.69|136.29|140.43|138.03|138.34|135.94|0
1649166600000|2022-04-05 13:50:00|138.84|136.44|138.24|135.84|138.94|136.54|137.06|134.66|0
1649166900000|2022-04-05 13:55:00|138.14|135.74|139.53|137.13|139.53|137.13|138.04|135.64|0
1649167200000|2022-04-05 14:00:00|139.58|137.18|141.12|138.72|143.04|140.64|138.93|136.53|0
1649167500000|2022-04-05 14:05:00|140.92|138.52|131.76|128.88|140.92|138.52|130.75|128.35|0
1649167800000|2022-04-05 14:10:00|131.57|128.69|132.6|129.72|133.98|131.1|130.46|127.58|0
1649168100000|2022-04-05 14:15:00|132.13|129.25|129.55|126.67|132.13|129.25|129.08|126.2|0
1649168400000|2022-04-05 14:20:00|129.65|126.77|129.62|126.74|130.95|128.07|127.25|124.37|0
1649168700000|2022-04-05 14:25:00|129.72|126.84|130.38|127.5|130.67|127.79|128.96|126.08|0
1649169000000|2022-04-05 14:30:00|130|127.12|129.43|126.55|131.43|128.55|129.24|126.36|0
1649169300000|2022-04-05 14:35:00|129.53|126.65|128.49|125.61|131.14|128.26|128.2|125.32|0
1649169600000|2022-04-05 14:40:00|128.3|125.42|129.43|126.55|129.71|126.83|128.3|125.42|0
1649169900000|2022-04-05 14:45:00|129.24|126.36|131.9|129.02|132.09|129.21|128.95|126.07|0
1649170200000|2022-04-05 14:50:00|131.99|129.11|134.11|131.23|134.59|131.71|131.61|128.73|0
1649170500000|2022-04-05 14:55:00|134.01|131.13|133.27|130.39|134.54|131.66|132.76|129.88|0
1649170800000|2022-04-05 15:00:00|133.37|130.49|132.84|129.96|133.95|131.07|131.93|129.05|0
1649171100000|2022-04-05 15:05:00|133.18|130.3|132.02|129.14|133.66|130.78|131.55|128.67|0
1649171400000|2022-04-05 15:10:00|132.12|129.24|132.4|129.52|132.69|129.81|130.59|127.71|0
1649171700000|2022-04-05 15:15:00|132.35|129.47|130.49|127.61|132.4|129.52|130.02|127.14|0
1649172000000|2022-04-05 15:20:00|130.59|127.71|130.91|128.03|133.22|130.34|130.59|127.71|0
1649172300000|2022-04-05 15:25:00|130.86|127.98|131.77|128.89|131.77|128.89|130.44|127.56|0
1649172600000|2022-04-05 15:30:00|131.57|128.69|133.1|130.22|133.2|130.32|131.1|128.22|0
1649172900000|2022-04-05 15:35:00|133.01|130.13|129.3|126.42|133.2|130.32|128.83|125.95|0
1649173200000|2022-04-05 15:40:00|129.49|126.61|130.28|127.88|130.66|128.26|129.11|126.23|0
1649173500000|2022-04-05 15:45:00|130.19|127.79|129.05|126.65|130.38|127.98|128.77|126.37|0
1649173800000|2022-04-05 15:50:00|129.15|126.75|128.58|126.18|130.19|127.79|127.74|125.34|0
1649174100000|2022-04-05 15:55:00|128.67|126.27|127.45|125.05|128.77|126.37|127.36|124.96|0
1649174400000|2022-04-05 16:00:00|127.36|124.96|127.54|125.14|128.3|125.9|126.24|123.84|0
1649174700000|2022-04-05 16:05:00|127.73|125.33|128.15|125.75|128.86|126.46|127.54|125.14|0
1649175000000|2022-04-05 16:10:00|128.29|125.89|128.01|125.61|128.67|126.27|127.59|125.19|0
1649175300000|2022-04-05 16:15:00|128.1|125.7|125.77|123.37|128.1|125.7|125.77|123.37|0
1649175600000|2022-04-05 16:20:00|125.82|123.42|125.58|123.18|126.42|124.02|124.75|122.35|0
1649175900000|2022-04-05 16:25:00|125.21|122.81|124.66|122.26|125.58|123.18|124.48|122.08|0
1649176200000|2022-04-05 16:30:00|124.57|122.17|125.05|122.65|127.46|125.06|121.68|119.28|0
1649176500000|2022-04-05 16:35:00|124.96|122.56|126.82|124.42|127.01|124.61|124.4|122|0
1649176800000|2022-04-05 16:40:00|126.36|123.96|125.62|123.22|126.82|124.42|125.43|123.03|0
1649177100000|2022-04-05 16:45:00|125.8|123.4|127.1|124.7|127.1|124.7|125.34|122.94|0
1649177400000|2022-04-05 16:50:00|127.01|124.61|127.94|125.54|128.03|125.63|126.73|124.33|0
1649177700000|2022-04-05 16:55:00|128.03|125.63|128.22|125.82|128.59|126.19|127.28|124.88|0
1649178000000|2022-04-05 17:00:00|128.12|125.72|127.15|124.75|128.22|125.82|126.59|124.19|0
1649178300000|2022-04-05 17:05:00|126.92|124.52|129.88|127.48|129.88|127.48|126.59|124.19|0
1649178600000|2022-04-05 17:10:00|130.16|127.76|129.97|127.57|130.16|127.76|129.5|127.1|0
1649178900000|2022-04-05 17:15:00|129.88|127.48|131.02|128.62|131.11|128.71|129.59|127.19|0
1649179200000|2022-04-05 17:20:00|130.92|128.52|129.02|126.62|133.76|131.36|129.02|126.62|0
1649179500000|2022-04-05 17:25:00|129.11|126.71|128.26|125.86|129.4|127|127.88|125.48|0
1649179800000|2022-04-05 17:30:00|128.35|125.95|126.85|124.45|128.35|125.95|126.57|124.17|0
1649180100000|2022-04-05 17:35:00|126.94|124.54|126.29|123.89|126.94|124.54|126.19|123.79|0
1649180400000|2022-04-05 17:40:00|126.19|123.79|124.52|122.12|126.19|123.79|124.52|122.12|0
1649180700000|2022-04-05 17:45:00|124.61|122.21|123.59|121.19|124.8|122.4|123.23|120.83|0
1649181000000|2022-04-05 17:50:00|123.41|121.01|124.97|122.57|125.43|123.03|122.22|119.82|0
1649181300000|2022-04-05 17:55:00|125.06|122.66|126.26|123.86|126.44|124.04|124.69|122.29|0
1649181600000|2022-04-05 18:00:00|126.16|123.76|125.24|122.84|126.72|124.32|124.96|122.56|0
1649181900000|2022-04-05 18:05:00|125.33|122.93|125.05|122.65|125.88|123.48|124.78|122.38|0
1649182200000|2022-04-05 18:10:00|122.17|119.77|126.06|123.66|126.53|124.13|122.17|119.77|0
1649182500000|2022-04-05 18:15:00|125.97|123.57|127.73|125.33|127.73|125.33|125.51|123.11|0
1649182800000|2022-04-05 18:20:00|127.82|125.42|127.45|125.05|128.38|125.98|126.89|124.49|0
1649183100000|2022-04-05 18:25:00|127.54|125.14|126.33|123.93|128.01|125.61|126.15|123.75|0
1649183400000|2022-04-05 18:30:00|126.43|124.03|125.78|123.38|126.52|124.12|125.59|123.19|0
1649183700000|2022-04-05 18:35:00|125.87|123.47|125.13|122.73|126.98|124.58|124.85|122.45|0
1649184000000|2022-04-05 18:40:00|125.22|122.82|126.88|124.48|127.07|124.67|124.76|122.36|0
1649184300000|2022-04-05 18:45:00|126.7|124.3|126.33|123.93|127.35|124.95|125.4|123|0
1649184600000|2022-04-05 18:50:00|126.42|124.02|126.32|123.92|127.16|124.76|125.95|123.55|0
1649184900000|2022-04-05 18:55:00|126.51|124.11|124.85|122.45|127.25|124.85|124.39|121.99|0
1649185200000|2022-04-05 19:00:00|124.89|122.49|123.29|120.89|125.67|123.27|123.29|120.89|0
1649185500000|2022-04-05 19:05:00|123.47|121.07|122.47|120.07|123.56|121.16|121.93|119.53|0
1649185800000|2022-04-05 19:10:00|122.56|120.16|120.84|118.44|122.65|120.25|120.39|117.99|0
1649186100000|2022-04-05 19:15:00|120.75|118.35|120.3|117.9|121.47|119.07|120.03|117.63|0
1649186400000|2022-04-05 19:20:00|119.94|117.54|122.46|120.06|122.46|120.06|119.67|117.27|0
1649186700000|2022-04-05 19:25:00|122.37|119.97|120.75|118.35|122.37|119.97|120.57|118.17|0
1649187000000|2022-04-05 19:30:00|120.66|118.26|118.51|116.11|120.66|118.26|118.42|116.02|0
1649187300000|2022-04-05 19:35:00|118.42|116.02|118.33|115.93|119.22|116.82|117.63|115.23|0
1649187600000|2022-04-05 19:40:00|118.42|116.02|118.6|116.2|119.04|116.64|117.54|115.14|0
1649187900000|2022-04-05 19:45:00|118.86|116.46|115.59|113.19|118.86|116.46|113.49|111.09|0
1649188200000|2022-04-05 19:50:00|115.15|112.75|118.75|116.35|120.18|117.78|115.15|112.75|0
1649188500000|2022-04-05 19:55:00|119.2|116.8|119.82|117.42|119.82|117.42|117.42|115.02|0
1649188800000|2022-04-05 20:00:00|120|117.6|120.36|117.96|120.45|118.05|119.91|117.51|0
1649189100000|2022-04-05 20:05:00|120.45|118.05|120.45|118.05|120.72|118.32|120.27|117.87|0
1649189400000|2022-04-05 20:10:00|120.36|117.96|119.91|117.51|120.53|118.13|119.91|117.51|0
1649189700000|2022-04-05 20:15:00|120.11|117.31|120.82|118.02|120.82|118.02|120.11|117.31|0
1649190000000|2022-04-05 20:20:00|120.55|117.75|120.28|117.48|120.64|117.84|120.28|117.48|0
1649190300000|2022-04-05 20:25:00|120.37|117.57|120.28|117.48|120.37|117.57|120.19|117.39|0
1649190600000|2022-04-05 20:30:00|120.37|117.57|120.64|117.84|120.73|117.93|120.37|117.57|0
1649190900000|2022-04-05 20:35:00|120.72|117.92|120.72|117.92|120.72|117.92|120.59|117.79|0
1649191200000|2022-04-05 20:40:00|120.81|118.01|120.72|117.92|120.86|118.06|120.72|117.92|0
1649191500000|2022-04-05 20:45:00|120.81|118.01|121.08|118.28|121.17|118.37|120.81|118.01|0
1649191800000|2022-04-05 20:50:00|121.17|118.37|121.44|118.64|121.44|118.64|120.99|118.19|0
1649192100000|2022-04-05 20:55:00|121.35|118.55|121.57|118.77|121.66|118.86|121.35|118.55|0
1649192400000|2022-04-05 21:00:00|121.58|118.78|121.65|118.85|121.78|118.98|121.58|118.78|0
1649192700000|2022-04-05 21:05:00|121.58|118.78|121.54|118.74|121.59|118.79|121.52|118.72|0
1649193000000|2022-04-05 21:10:00|121.52|118.72|121.66|118.86|121.71|118.91|121.52|118.72|0
1649193300000|2022-04-05 21:15:00|121.67|118.87|121.73|118.93|121.77|118.97|121.59|118.79|0
1649193600000|2022-04-05 21:20:00|121.72|118.92|121.8|119|121.84|119.04|121.6|118.8|0
1649193900000|2022-04-05 21:25:00|121.82|119.02|121.9|119.1|121.97|119.17|121.66|118.86|0
1649194200000|2022-04-05 21:30:00|121.91|119.11|121.74|118.94|121.93|119.13|121.59|118.79|0
1649194500000|2022-04-05 21:35:00|122.08|119.28|121.96|119.16|122.08|119.28|121.95|119.15|0
1649194800000|2022-04-05 21:40:00|121.97|119.17|121.95|119.15|121.99|119.19|121.95|119.15|0
1649195100000|2022-04-05 21:45:00|121.93|119.13|121.83|119.03|121.93|119.13|121.81|119.01|0
1649195400000|2022-04-05 21:50:00|121.8|119|121.78|118.98|121.8|119|121.78|118.98|0
1649195700000|2022-04-05 21:55:00|121.8|119|121.77|118.97|121.85|119.05|121.77|118.97|0
1649196000000|2022-04-05 22:00:00|121.45|118.65|121.05|118.25|121.63|118.83|121.05|118.25|0
1649196300000|2022-04-05 22:05:00|121.14|118.34|120.78|117.98|121.14|118.34|120.69|117.89|0
1649196600000|2022-04-05 22:10:00|120.87|118.07|120.5|117.7|120.87|118.07|120.5|117.7|0
1649196900000|2022-04-05 22:15:00|120.59|117.79|120.59|117.79|120.64|117.84|120.41|117.61|0
1649197200000|2022-04-05 22:20:00|120.5|117.7|120.05|117.25|120.5|117.7|120.05|117.25|0
1649197500000|2022-04-05 22:25:00|119.96|117.16|119.96|117.16|120.05|117.25|119.78|116.98|0
1649197800000|2022-04-05 22:30:00|120.14|117.34|120.59|117.79|120.68|117.88|120.14|117.34|0
1649198100000|2022-04-05 22:35:00|120.68|117.88|120.4|117.6|120.77|117.97|120.27|117.47|0
1649198400000|2022-04-05 22:40:00|120.49|117.69|120.76|117.96|120.94|118.14|120.49|117.69|0
1649198700000|2022-04-05 22:45:00|120.85|118.05|120.85|118.05|120.94|118.14|120.76|117.96|0
1649199000000|2022-04-05 22:50:00|120.94|118.14|121.03|118.23|121.12|118.32|120.85|118.05|0
1649199300000|2022-04-05 22:55:00|120.94|118.14|120.94|118.14|121.03|118.23|120.94|118.14|0
1649199600000|2022-04-05 23:00:00|120.93|118.13|120.93|118.13|121.07|118.27|120.84|118.04|0
1649199900000|2022-04-05 23:05:00|120.84|118.04|120.48|117.68|120.84|118.04|120.48|117.68|0
1649200200000|2022-04-05 23:10:00|120.57|117.77|120.3|117.5|120.57|117.77|120.3|117.5|0
1649200500000|2022-04-05 23:15:00|120.21|117.41|120.48|117.68|120.48|117.68|120.21|117.41|0
1649200800000|2022-04-05 23:20:00|120.57|117.77|120.39|117.59|120.57|117.77|120.39|117.59|0
1649201100000|2022-04-05 23:25:00|120.3|117.5|120.2|117.4|120.38|117.58|120.12|117.32|0
1649201400000|2022-04-05 23:30:00|120.29|117.49|120.47|117.67|120.47|117.67|120.29|117.49|0
1649201700000|2022-04-05 23:35:00|120.56|117.76|120.47|117.67|120.56|117.76|120.38|117.58|0
1649202000000|2022-04-05 23:40:00|120.56|117.76|121.28|118.48|121.32|118.52|120.56|117.76|0
1649202300000|2022-04-05 23:45:00|121.19|118.39|120.73|117.93|121.28|118.48|120.73|117.93|0
1649202600000|2022-04-05 23:50:00|120.82|118.02|120.82|118.02|121|118.2|120.73|117.93|0
1649202900000|2022-04-05 23:55:00|120.73|117.93|120.37|117.57|120.73|117.93|120.1|117.3|0
1649203200000|2022-04-06 00:00:00|120.28|117.48|119.65|116.85|120.28|117.48|119.48|116.68|0
1649203500000|2022-04-06 00:05:00|119.56|116.76|120.73|117.93|120.91|118.11|119.39|116.59|0
1649203800000|2022-04-06 00:10:00|120.82|118.02|120.99|118.19|121.26|118.46|120.82|118.02|0
1649204100000|2022-04-06 00:15:00|120.95|118.15|120.63|117.83|121.22|118.42|120.45|117.65|0
1649204400000|2022-04-06 00:20:00|120.72|117.92|120.36|117.56|120.72|117.92|120.27|117.47|0
1649204700000|2022-04-06 00:25:00|120.27|117.47|119.55|116.75|120.54|117.74|119.47|116.67|0
1649205000000|2022-04-06 00:30:00|119.47|116.67|118.84|116.04|119.47|116.67|118.84|116.04|0
1649205300000|2022-04-06 00:35:00|118.75|115.95|119.02|116.22|119.02|116.22|118.4|115.6|0
1649205600000|2022-04-06 00:40:00|119.1|116.3|118.43|115.63|119.19|116.39|118.3|115.5|0
1649205900000|2022-04-06 00:45:00|118.39|115.59|117.86|115.06|118.39|115.59|117.51|114.71|0
1649206200000|2022-04-06 00:50:00|117.81|115.01|117.5|114.7|117.86|115.06|117.5|114.7|0
1649206500000|2022-04-06 00:55:00|117.59|114.79|116.62|113.82|117.68|114.88|116.62|113.82|0
1649206800000|2022-04-06 01:00:00|116.58|113.78|116.71|113.91|116.71|113.91|116.01|113.21|0
1649207100000|2022-04-06 01:05:00|116.75|113.95|117.32|114.52|117.41|114.61|116.53|113.73|0
1649207400000|2022-04-06 01:10:00|117.41|114.61|117.32|114.52|117.41|114.61|116.97|114.17|0
1649207700000|2022-04-06 01:15:00|117.41|114.61|118.64|115.84|118.73|115.93|117.32|114.52|0
1649208000000|2022-04-06 01:20:00|118.73|115.93|118.55|115.75|118.73|115.93|118.29|115.49|0
1649208300000|2022-04-06 01:25:00|118.64|115.84|118.46|115.66|118.91|116.11|118.46|115.66|0
1649208600000|2022-04-06 01:30:00|118.37|115.57|118.11|115.31|118.46|115.66|117.75|114.95|0
1649208900000|2022-04-06 01:35:00|118.19|115.39|117.66|114.86|118.37|115.57|117.53|114.73|0
1649209200000|2022-04-06 01:40:00|117.57|114.77|117.84|115.04|117.84|115.04|117.22|114.42|0
1649209500000|2022-04-06 01:45:00|117.79|114.99|117.39|114.59|117.79|114.99|116.6|113.8|0
1649209800000|2022-04-06 01:50:00|117.22|114.42|116.77|113.97|117.66|114.86|116.77|113.97|0
1649210100000|2022-04-06 01:55:00|116.86|114.06|116.51|113.71|116.95|114.15|116.16|113.36|0
1649210400000|2022-04-06 02:00:00|116.33|113.53|116.51|113.71|116.86|114.06|116.33|113.53|0
1649210700000|2022-04-06 02:05:00|116.6|113.8|117.21|114.41|117.3|114.5|116.51|113.71|0
1649211000000|2022-04-06 02:10:00|117.3|114.5|116.85|114.05|117.34|114.54|116.77|113.97|0
1649211300000|2022-04-06 02:15:00|116.81|114.01|116.59|113.79|116.9|114.1|116.5|113.7|0
1649211600000|2022-04-06 02:20:00|116.5|113.7|117.03|114.23|117.12|114.32|116.5|113.7|0
1649211900000|2022-04-06 02:25:00|117.11|114.31|117.29|114.49|117.47|114.67|117.03|114.23|0
1649212200000|2022-04-06 02:30:00|117.2|114.4|117.64|114.84|117.82|115.02|116.94|114.14|0
1649212500000|2022-04-06 02:35:00|117.73|114.93|117.99|115.19|117.99|115.19|117.59|114.79|0
1649212800000|2022-04-06 02:40:00|117.9|115.1|117.72|114.92|117.99|115.19|117.55|114.75|0
1649213100000|2022-04-06 02:45:00|117.81|115.01|117.54|114.74|117.81|115.01|117.46|114.66|0
1649213400000|2022-04-06 02:50:00|117.59|114.79|117.81|115.01|117.81|115.01|117.46|114.66|0
1649213700000|2022-04-06 02:55:00|117.9|115.1|117.81|115.01|117.9|115.1|117.63|114.83|0
1649214000000|2022-04-06 03:00:00|117.72|114.92|117.89|115.09|118.25|115.45|117.72|114.92|0
1649214300000|2022-04-06 03:05:00|117.98|115.18|118.16|115.36|118.16|115.36|117.8|115|0
1649214600000|2022-04-06 03:10:00|118.24|115.44|117.98|115.18|118.42|115.62|117.8|115|0
1649214900000|2022-04-06 03:15:00|117.89|115.09|117.97|115.17|118.06|115.26|117.8|115|0
1649215200000|2022-04-06 03:20:00|117.93|115.13|117.53|114.73|117.93|115.13|117.53|114.73|0
1649215500000|2022-04-06 03:25:00|117.44|114.64|117.7|114.9|117.79|114.99|117.44|114.64|0
1649215800000|2022-04-06 03:30:00|117.62|114.82|117.61|114.81|117.79|114.99|117.44|114.64|0
1649216100000|2022-04-06 03:35:00|117.7|114.9|117.35|114.55|117.7|114.9|117.08|114.28|0
1649216400000|2022-04-06 03:40:00|117.26|114.46|116.86|114.06|117.35|114.55|116.82|114.02|0
1649216700000|2022-04-06 03:45:00|116.82|114.02|116.73|113.93|116.82|114.02|116.55|113.75|0
1649217000000|2022-04-06 03:50:00|116.82|114.02|117.17|114.37|117.25|114.45|116.73|113.93|0
1649217300000|2022-04-06 03:55:00|117.12|114.32|117.25|114.45|117.25|114.45|116.81|114.01|0
1649217600000|2022-04-06 04:00:00|117.34|114.54|117.51|114.71|117.6|114.8|117.34|114.54|0
1649217900000|2022-04-06 04:05:00|117.56|114.76|117.78|114.98|117.95|115.15|117.51|114.71|0
1649218200000|2022-04-06 04:10:00|117.87|115.07|117.95|115.15|118.13|115.33|117.86|115.06|0
1649218500000|2022-04-06 04:15:00|118.04|115.24|118.57|115.77|118.75|115.95|118.04|115.24|0
1649218800000|2022-04-06 04:20:00|118.66|115.86|118.48|115.68|118.66|115.86|118.48|115.68|0
1649219100000|2022-04-06 04:25:00|118.57|115.77|118.21|115.41|118.66|115.86|118.21|115.41|0
1649219400000|2022-04-06 04:30:00|118.16|115.36|117.94|115.14|118.3|115.5|117.86|115.06|0
1649219700000|2022-04-06 04:35:00|117.85|115.05|117.59|114.79|117.85|115.05|117.59|114.79|0
1649220000000|2022-04-06 04:40:00|117.68|114.88|117.94|115.14|118.03|115.23|117.68|114.88|0
1649220300000|2022-04-06 04:45:00|117.85|115.05|118.2|115.4|118.38|115.58|117.85|115.05|0
1649220600000|2022-04-06 04:50:00|118.25|115.45|117.94|115.14|118.29|115.49|117.89|115.09|0
1649220900000|2022-04-06 04:55:00|117.93|115.13|117.93|115.13|118.2|115.4|117.89|115.09|0
1649221200000|2022-04-06 05:00:00|118.02|115.22|118.55|115.75|118.55|115.75|117.93|115.13|0
1649221500000|2022-04-06 05:05:00|118.46|115.66|119.35|116.55|119.53|116.73|118.2|115.4|0
1649221800000|2022-04-06 05:10:00|119.44|116.64|118.99|116.19|119.44|116.64|118.9|116.1|0
1649222100000|2022-04-06 05:15:00|119.08|116.28|119.79|116.99|119.97|117.17|119.08|116.28|0
1649222400000|2022-04-06 05:20:00|119.7|116.9|119.97|117.17|120.06|117.26|119.61|116.81|0
1649222700000|2022-04-06 05:25:00|120.06|117.26|120.41|117.61|120.41|117.61|119.79|116.99|0
1649223000000|2022-04-06 05:30:00|120.33|117.53|120.32|117.52|120.5|117.7|120.14|117.34|0
1649223300000|2022-04-06 05:35:00|120.41|117.61|120.32|117.52|120.68|117.88|120.32|117.52|0
1649223600000|2022-04-06 05:40:00|120.23|117.43|119.96|117.16|120.5|117.7|119.87|117.07|0
1649223900000|2022-04-06 05:45:00|119.87|117.07|118.17|115.37|120.35|117.55|117.69|114.89|0
1649224200000|2022-04-06 05:50:00|118.26|115.46|118.08|115.28|118.34|115.54|117.9|115.1|0
1649224500000|2022-04-06 05:55:00|117.99|115.19|117.54|114.74|117.99|115.19|117.36|114.56|0
1649224800000|2022-04-06 06:00:00|117.36|114.56|117.98|115.18|118.16|115.36|117.36|114.56|0
1649225100000|2022-04-06 06:05:00|117.8|115|117.89|115.09|117.98|115.18|117.36|114.56|0
1649225400000|2022-04-06 06:10:00|117.98|115.18|118.25|115.45|118.51|115.71|117.89|115.09|0
1649225700000|2022-04-06 06:15:00|118.16|115.36|118.15|115.35|118.64|115.84|117.8|115|0
1649226000000|2022-04-06 06:20:00|118.24|115.44|117.97|115.17|118.42|115.62|117.71|114.91|0
1649226300000|2022-04-06 06:25:00|118.06|115.26|118.51|115.71|118.95|116.15|118.06|115.26|0
1649226600000|2022-04-06 06:30:00|118.6|115.8|119.13|116.33|119.13|116.33|118.42|115.62|0
1649226900000|2022-04-06 06:35:00|119.22|116.42|120.11|117.31|120.25|117.45|119.08|116.28|0
1649227200000|2022-04-06 06:40:00|120.2|117.4|120.29|117.49|120.47|117.67|120.11|117.31|0
1649227500000|2022-04-06 06:45:00|120.38|117.58|119.93|117.13|120.47|117.67|119.93|117.13|0
1649227800000|2022-04-06 06:50:00|120.02|117.22|118.85|116.05|120.02|117.22|118.85|116.05|0
1649228100000|2022-04-06 06:55:00|118.94|116.14|119.3|116.5|119.57|116.77|118.85|116.05|0
1649228400000|2022-04-06 07:00:00|119.66|116.86|118.31|115.51|119.84|117.04|118.31|115.51|0
1649228700000|2022-04-06 07:05:00|118.2|115.8|119.05|116.65|119.1|116.7|117.76|115.36|0
1649229000000|2022-04-06 07:10:00|119.09|116.69|119.27|116.87|120.08|117.68|118.29|115.89|0
1649229300000|2022-04-06 07:15:00|119.18|116.78|119|116.6|119.54|117.14|118.6|116.2|0
1649229600000|2022-04-06 07:20:00|118.91|116.51|118.15|115.75|119|116.6|118.11|115.71|0
1649229900000|2022-04-06 07:25:00|118.11|115.71|118.1|115.7|118.73|116.33|117.93|115.53|0
1649230200000|2022-04-06 07:30:00|118.19|115.79|114.31|111.91|118.37|115.97|114.31|111.91|0
1649230500000|2022-04-06 07:35:00|114.4|112|113.01|110.61|114.66|112.26|112.84|110.44|0
1649230800000|2022-04-06 07:40:00|113.1|110.7|113.01|110.61|113.96|111.56|112.49|110.09|0
1649231100000|2022-04-06 07:45:00|112.92|110.52|112.14|109.74|112.92|110.52|111.8|109.4|0
1649231400000|2022-04-06 07:50:00|112.1|109.7|112.76|110.36|113.53|111.13|110.84|108.44|0
1649231700000|2022-04-06 07:55:00|112.84|110.44|112.07|109.67|112.93|110.53|111.73|109.33|0
1649232000000|2022-04-06 08:00:00|111.98|109.58|112.84|110.44|113.01|110.61|111.56|109.16|0
1649232300000|2022-04-06 08:05:00|112.88|110.48|113.27|110.87|113.61|111.21|112.67|110.27|0
1649232600000|2022-04-06 08:10:00|113.18|110.78|112.79|110.39|113.35|110.95|112.41|110.01|0
1649232900000|2022-04-06 08:15:00|112.84|110.44|111.8|109.4|113.44|111.04|111.38|108.98|0
1649233200000|2022-04-06 08:20:00|111.72|109.32|111.03|108.63|111.8|109.4|110.69|108.29|0
1649233500000|2022-04-06 08:25:00|110.95|108.55|111.71|109.31|112.23|109.83|110.95|108.55|0
1649233800000|2022-04-06 08:30:00|111.84|109.44|111.12|108.72|112.06|109.66|110.73|108.33|0
1649234100000|2022-04-06 08:35:00|111.2|108.8|111.37|108.97|111.8|109.4|110.52|108.12|0
1649234400000|2022-04-06 08:40:00|111.45|109.05|110.6|108.2|111.45|109.05|110.6|108.2|0
1649234700000|2022-04-06 08:45:00|110.69|108.29|112.09|109.69|112.48|110.08|110.56|108.16|0
1649235000000|2022-04-06 08:50:00|112.13|109.73|112.91|110.51|113.08|110.68|112.09|109.69|0
1649235300000|2022-04-06 08:55:00|112.86|110.46|112.9|110.5|113.08|110.68|112.48|110.08|0
1649235600000|2022-04-06 09:00:00|112.99|110.59|112.73|110.33|113.59|111.19|112.64|110.24|0
1649235900000|2022-04-06 09:05:00|112.82|110.42|112.21|109.81|112.82|110.42|112.04|109.64|0
1649236200000|2022-04-06 09:10:00|112.17|109.77|111.35|108.95|112.55|110.15|111.27|108.87|0
1649236500000|2022-04-06 09:15:00|111.27|108.87|111.35|108.95|111.87|109.47|110.54|108.14|0
1649236800000|2022-04-06 09:20:00|111.52|109.12|111.35|108.95|111.52|109.12|110.84|108.44|0
1649237100000|2022-04-06 09:25:00|111.44|109.04|110.67|108.27|111.61|109.21|110.67|108.27|0
1649237400000|2022-04-06 09:30:00|110.75|108.35|110.75|108.35|111.26|108.86|110.67|108.27|0
1649237700000|2022-04-06 09:35:00|110.84|108.44|110.07|107.67|110.84|108.44|109.9|107.5|0
1649238000000|2022-04-06 09:40:00|110.16|107.76|109.65|107.25|110.41|108.01|108.89|106.49|0
1649238300000|2022-04-06 09:45:00|109.31|106.91|108.55|106.15|109.56|107.16|108.55|106.15|0
1649238600000|2022-04-06 09:50:00|108.3|105.9|108.38|105.98|108.63|106.23|107.71|105.31|0
1649238900000|2022-04-06 09:55:00|108.42|106.02|110.23|107.83|110.4|108|108.42|106.02|0
1649239200000|2022-04-06 10:00:00|110.19|107.79|110.15|107.75|110.4|108|109.72|107.32|0
1649239500000|2022-04-06 10:05:00|110.23|107.83|109.97|107.57|110.31|107.91|109.97|107.57|0
1649239800000|2022-04-06 10:10:00|109.93|107.53|108.71|106.31|110.14|107.74|108.71|106.31|0
1649240100000|2022-04-06 10:15:00|108.54|106.14|108.04|105.64|108.96|106.56|107.49|105.09|0
1649240400000|2022-04-06 10:20:00|108.12|105.72|109.06|106.66|109.15|106.75|104.71|102.31|0
1649240700000|2022-04-06 10:25:00|108.98|106.58|109.4|107|109.48|107.08|108.73|106.33|0
1649241000000|2022-04-06 10:30:00|109.31|106.91|108.64|106.24|109.31|106.91|108.22|105.82|0
1649241300000|2022-04-06 10:35:00|108.72|106.32|108.22|105.82|108.81|106.41|107.97|105.57|0
1649241600000|2022-04-06 10:40:00|108.14|105.74|108.38|105.98|108.64|106.24|107.8|105.4|0
1649241900000|2022-04-06 10:45:00|108.3|105.9|107.96|105.56|108.47|106.07|107.96|105.56|0
1649242200000|2022-04-06 10:50:00|107.92|105.52|107.8|105.4|108.05|105.65|107.3|104.9|0
1649242500000|2022-04-06 10:55:00|107.71|105.31|107.71|105.31|108.04|105.64|107.38|104.98|0
1649242800000|2022-04-06 11:00:00|107.79|105.39|108.13|105.73|108.29|105.89|107.79|105.39|0
1649243100000|2022-04-06 11:05:00|107.88|105.48|106.96|104.56|108.04|105.64|106.96|104.56|0
1649243400000|2022-04-06 11:10:00|107.04|104.64|106.05|103.65|107.21|104.81|105.72|103.32|0
1649243700000|2022-04-06 11:15:00|105.97|103.57|106.54|104.14|106.79|104.39|105.64|103.24|0
1649244000000|2022-04-06 11:20:00|106.46|104.06|105.47|103.07|106.62|104.22|105.47|103.07|0
1649244300000|2022-04-06 11:25:00|105.39|102.99|105.47|103.07|105.72|103.32|105.3|102.9|0
1649244600000|2022-04-06 11:30:00|105.38|102.98|105.79|103.39|105.79|103.39|104.73|102.33|0
1649244900000|2022-04-06 11:35:00|105.71|103.31|105.63|103.23|106.12|103.72|105.38|102.98|0
1649245200000|2022-04-06 11:40:00|105.71|103.31|104.89|102.49|105.71|103.31|104.72|102.32|0
1649245500000|2022-04-06 11:45:00|104.85|102.45|105.13|102.73|105.71|103.31|104.72|102.32|0
1649245800000|2022-04-06 11:50:00|104.8|102.4|104.48|102.08|104.8|102.4|104.15|101.75|0
1649246100000|2022-04-06 11:55:00|104.51|102.11|103.99|101.59|104.56|102.16|103.5|101.1|0
1649246400000|2022-04-06 12:00:00|104.07|101.67|103.5|101.1|104.39|101.99|103.42|101.02|0
1649246700000|2022-04-06 12:05:00|103.74|101.34|104.14|101.74|104.23|101.83|103.09|100.69|0
1649247000000|2022-04-06 12:10:00|104.1|101.7|104.47|102.07|104.79|102.39|103.49|101.09|0
1649247300000|2022-04-06 12:15:00|104.39|101.99|104.3|101.9|104.63|102.23|103.9|101.5|0
1649247600000|2022-04-06 12:20:00|104.38|101.98|104.58|102.18|104.71|102.31|104.22|101.82|0
1649247900000|2022-04-06 12:25:00|104.63|102.23|105.44|103.04|105.44|103.04|104.38|101.98|0
1649248200000|2022-04-06 12:30:00|105.53|103.13|104.95|102.55|105.77|103.37|104.52|102.12|0
1649248500000|2022-04-06 12:35:00|104.87|102.47|105.03|102.63|105.19|102.79|104.7|102.3|0
1649248800000|2022-04-06 12:40:00|104.95|102.55|104.62|102.22|104.95|102.55|104.45|102.05|0
1649249100000|2022-04-06 12:45:00|104.7|102.3|104.13|101.73|104.7|102.3|103.96|101.56|0
1649249400000|2022-04-06 12:50:00|104.05|101.65|104.45|102.05|105.27|102.87|103.96|101.56|0
1649249700000|2022-04-06 12:55:00|104.69|102.29|105.51|103.11|105.84|103.44|104.69|102.29|0
1649250000000|2022-04-06 13:00:00|105.26|102.86|106.25|103.85|106.33|103.93|105.1|102.7|0
1649250300000|2022-04-06 13:05:00|106.17|103.77|106.16|103.76|106.49|104.09|106|103.6|0
1649250600000|2022-04-06 13:10:00|106.25|103.85|105.83|103.43|106.33|103.93|105.42|103.02|0
1649250900000|2022-04-06 13:15:00|105.91|103.51|106.08|103.68|106.33|103.93|105.59|103.19|0
1649251200000|2022-04-06 13:20:00|106|103.6|105.58|103.18|106.24|103.84|105.25|102.85|0
1649251500000|2022-04-06 13:25:00|105.5|103.1|105.09|102.69|105.58|103.18|105.01|102.61|0
1649251800000|2022-04-06 13:30:00|104.84|102.44|104.15|101.75|107.15|104.75|103.06|100.66|0
1649252100000|2022-04-06 13:35:00|104.27|101.87|104.94|102.54|104.94|102.54|102.57|100.17|0
1649252400000|2022-04-06 13:40:00|104.78|102.38|102.84|99.96|104.94|102.54|102.6|99.96|0
1649252700000|2022-04-06 13:45:00|103.08|100.2|102.57|99.69|103.29|100.41|99.96|97.08|0
1649253000000|2022-04-06 13:50:00|102.41|99.53|102.72|99.84|103.05|100.17|101.93|99.05|0
1649253300000|2022-04-06 13:55:00|102.32|99.44|104.22|101.34|104.78|101.9|101.93|99.05|0
1649253600000|2022-04-06 14:00:00|104.3|101.42|102.14|99.26|104.86|101.98|102.06|99.18|0
1649253900000|2022-04-06 14:05:00|102.02|99.14|102.57|99.69|104.67|101.79|102.02|99.14|0
1649254200000|2022-04-06 14:10:00|102.49|99.61|103.52|100.64|103.68|100.8|101.78|98.9|0
1649254500000|2022-04-06 14:15:00|103.28|100.4|105.28|102.4|105.77|102.89|103.28|100.4|0
1649254800000|2022-04-06 14:20:00|105.12|102.24|105.44|102.56|105.85|102.97|104.48|101.6|0
1649255100000|2022-04-06 14:25:00|105.2|102.32|103.35|100.47|105.52|102.64|103.35|100.47|0
1649255400000|2022-04-06 14:30:00|103.28|100.4|103.35|100.47|104.23|101.35|102.56|99.68|0
1649255700000|2022-04-06 14:35:00|103.67|100.79|104.95|102.07|104.95|102.07|103.35|100.47|0
1649256000000|2022-04-06 14:40:00|104.71|101.83|103.51|100.63|105.35|102.47|103.11|100.23|0
1649256300000|2022-04-06 14:45:00|103.27|100.39|103.99|101.59|104.07|101.67|103.03|100.15|0
1649256600000|2022-04-06 14:50:00|103.83|101.43|100.87|98.47|104.07|101.67|100.64|98.24|0
1649256900000|2022-04-06 14:55:00|100.91|98.51|100.24|97.84|101.67|99.27|100.24|97.84|0
1649257200000|2022-04-06 15:00:00|100.08|97.68|101.74|99.34|101.74|99.34|99.93|97.53|0
1649257500000|2022-04-06 15:05:00|101.66|99.26|99.92|97.52|101.9|99.5|99.61|97.21|0
1649257800000|2022-04-06 15:10:00|99.76|97.36|100|97.6|100.55|98.15|99.69|97.29|0
1649258100000|2022-04-06 15:15:00|100.24|97.84|99.6|97.2|100.63|98.23|99.21|96.81|0
1649258400000|2022-04-06 15:20:00|99.53|97.13|101.32|98.92|102.52|100.12|98.55|96.15|0
1649258700000|2022-04-06 15:25:00|101.24|98.84|101.64|99.24|101.88|99.48|100.53|98.13|0
1649259000000|2022-04-06 15:30:00|101.88|99.48|100.53|98.13|102.12|99.72|100.13|97.73|0
1649259300000|2022-04-06 15:35:00|100.69|98.29|100.56|98.16|101.32|98.92|100.37|97.97|0
1649259600000|2022-04-06 15:40:00|100.6|98.2|101.87|99.47|101.95|99.55|100.53|98.13|0
1649259900000|2022-04-06 15:45:00|102.11|99.71|103.47|101.07|104.12|101.72|101.55|99.15|0
1649260200000|2022-04-06 15:50:00|103.63|101.23|103.79|101.39|104.85|102.45|103.23|100.83|0
1649260500000|2022-04-06 15:55:00|103.71|101.31|103.23|100.83|104.16|101.76|102.83|100.43|0
1649260800000|2022-04-06 16:00:00|103.31|100.91|102.58|100.18|103.83|101.43|102.58|100.18|0
1649261100000|2022-04-06 16:05:00|102.82|100.42|102.66|100.26|103.71|101.31|102.58|100.18|0
1649261400000|2022-04-06 16:10:00|104.2|101.8|100.63|98.23|104.2|101.8|100.63|98.23|0
1649261700000|2022-04-06 16:15:00|100.47|98.07|99.8|97.4|100.47|98.07|99.6|97.2|0
1649262000000|2022-04-06 16:20:00|99.68|97.28|99.52|97.12|99.84|97.44|98.58|96.18|0
1649262300000|2022-04-06 16:25:00|99.6|97.2|99.44|97.04|99.99|97.59|99.13|96.73|0
1649262600000|2022-04-06 16:30:00|99.36|96.96|100.46|98.06|100.54|98.14|98.97|96.57|0
1649262900000|2022-04-06 16:35:00|100.23|97.83|99.91|97.51|100.38|97.98|99.67|97.27|0
1649263200000|2022-04-06 16:40:00|99.83|97.43|100.22|97.82|100.7|98.3|99.75|97.35|0
1649263500000|2022-04-06 16:45:00|100.06|97.66|100.14|97.74|100.62|98.22|99.04|96.64|0
1649263800000|2022-04-06 16:50:00|100.22|97.82|100.22|97.82|100.22|97.82|99.27|96.87|0
1649264100000|2022-04-06 16:55:00|100.3|97.9|100.69|98.29|100.85|98.45|100.06|97.66|0
1649264400000|2022-04-06 17:00:00|100.53|98.13|99.82|97.42|100.77|98.37|99.51|97.11|0
1649264700000|2022-04-06 17:05:00|99.9|97.5|101.41|99.01|102.13|99.73|99.77|97.37|0
1649265000000|2022-04-06 17:10:00|101.45|99.05|101.81|99.41|101.97|99.57|101.1|98.7|0
1649265300000|2022-04-06 17:15:00|101.73|99.33|102.28|99.88|102.76|100.36|101.41|99.01|0
1649265600000|2022-04-06 17:20:00|102.12|99.72|103.72|101.32|103.72|101.32|101.88|99.48|0
1649265900000|2022-04-06 17:25:00|103.64|101.24|102.19|99.79|104.41|102.01|102.19|99.79|0
1649266200000|2022-04-06 17:30:00|102.35|99.95|103.23|100.83|103.8|101.4|101.87|99.47|0
1649266500000|2022-04-06 17:35:00|103.31|100.91|103.96|101.56|103.96|101.56|102.43|100.03|0
1649266800000|2022-04-06 17:40:00|103.88|101.48|105.26|102.86|105.75|103.35|103.64|101.24|0
1649267100000|2022-04-06 17:45:00|105.18|102.78|105.66|102.78|105.74|102.86|103.55|101.15|0
1649267400000|2022-04-06 17:50:00|105.62|102.74|104.48|101.6|106.3|103.42|103.85|100.97|0
1649267700000|2022-04-06 17:55:00|104.4|101.52|102.82|99.94|104.65|101.77|102.82|99.94|0
1649268000000|2022-04-06 18:00:00|102.98|100.1|105.02|102.14|110.78|107.9|100.9|98.02|0
1649268300000|2022-04-06 18:05:00|104.44|101.56|97.76|94.88|104.44|101.56|97.25|94.37|0
1649268600000|2022-04-06 18:10:00|97.49|94.61|96.57|93.69|99.36|96.48|96.34|93.46|0
1649268900000|2022-04-06 18:15:00|96.41|93.53|95.69|92.81|96.41|93.53|93.82|90.94|0
1649269200000|2022-04-06 18:20:00|95.54|92.66|96.92|94.04|97.93|95.05|95.34|92.46|0
1649269500000|2022-04-06 18:25:00|97|94.12|97.15|94.27|99.41|96.53|96.45|93.57|0
1649269800000|2022-04-06 18:30:00|97.69|94.81|104.33|101.93|105.19|102.79|97.38|94.5|0
1649270100000|2022-04-06 18:35:00|104.37|101.97|101.92|99.04|106|103.12|100.37|97.49|0
1649270400000|2022-04-06 18:40:00|101.68|98.8|103.36|100.48|103.81|100.93|100.72|97.84|0
1649270700000|2022-04-06 18:45:00|102.88|100|101.67|99.27|104.99|102.11|101.27|98.87|0
1649271000000|2022-04-06 18:50:00|102.56|100.16|103.08|100.68|103.49|101.09|100.98|98.58|0
1649271300000|2022-04-06 18:55:00|103.32|100.92|105.87|103.47|105.95|103.55|103|100.6|0
1649271600000|2022-04-06 19:00:00|106.04|103.64|108.78|106.38|111.83|109.43|106.04|103.64|0
1649271900000|2022-04-06 19:05:00|108.57|106.17|105.28|102.88|108.57|106.17|104.37|101.97|0
1649272200000|2022-04-06 19:10:00|105.86|103.46|106.35|103.95|107.39|104.99|104.78|102.38|0
1649272500000|2022-04-06 19:15:00|106.39|103.99|104.04|101.64|107.77|105.37|103.96|101.56|0
1649272800000|2022-04-06 19:20:00|103.8|101.4|101.21|98.81|104.21|101.81|99.2|96.8|0
1649273100000|2022-04-06 19:25:00|101.33|98.93|99.18|96.78|101.65|99.25|98.94|96.54|0
1649273400000|2022-04-06 19:30:00|99.02|96.62|98.39|95.99|100.69|98.29|98.07|95.67|0
1649273700000|2022-04-06 19:35:00|98.78|96.38|102.54|100.14|102.62|100.22|98.23|95.83|0
1649274000000|2022-04-06 19:40:00|102.21|99.81|102.7|100.3|103.26|100.86|100.93|98.53|0
1649274300000|2022-04-06 19:45:00|102.05|99.65|103.7|101.3|105.71|103.31|101.62|99.22|0
1649274600000|2022-04-06 19:50:00|104.52|102.12|100.61|98.21|104.85|102.45|100.53|98.13|0
1649274900000|2022-04-06 19:55:00|100.53|98.13|100.22|97.82|102.96|100.56|98.83|96.43|0
1649275200000|2022-04-06 20:00:00|99.5|97.1|99.66|97.26|99.66|97.26|98.55|96.15|0
1649275500000|2022-04-06 20:05:00|99.74|97.34|100.3|97.9|100.38|97.98|99.66|97.26|0
1649275800000|2022-04-06 20:10:00|100.22|97.82|99.42|97.02|100.46|98.06|99.42|97.02|0
1649276100000|2022-04-06 20:15:00|99.69|96.89|99.77|96.97|99.81|97.01|98.66|95.86|0
1649276400000|2022-04-06 20:20:00|99.69|96.89|99.45|96.65|99.85|97.05|99.29|96.49|0
1649276700000|2022-04-06 20:25:00|99.49|96.69|99.69|96.89|99.85|97.05|99.45|96.65|0
1649277000000|2022-04-06 20:30:00|99.77|96.97|99.61|96.81|99.85|97.05|99.61|96.81|0
1649277300000|2022-04-06 20:35:00|99.73|96.93|99.13|96.33|99.77|96.97|98.81|96.01|0
1649277600000|2022-04-06 20:40:00|99.17|96.37|98.97|96.17|99.29|96.49|98.97|96.17|0
1649277900000|2022-04-06 20:45:00|99.13|96.33|99.32|96.52|99.36|96.56|98.97|96.17|0
1649278200000|2022-04-06 20:50:00|99.28|96.48|98.72|95.92|99.28|96.48|98.72|95.92|0
1649278500000|2022-04-06 20:55:00|98.8|96|98.6|95.8|98.88|96.08|98.6|95.8|0
1649278800000|2022-04-06 21:00:00|98.59|95.79|98.77|95.97|98.83|96.03|98.59|95.79|0
1649279100000|2022-04-06 21:05:00|98.76|95.96|99|96.2|99|96.2|98.76|95.96|0
1649279400000|2022-04-06 21:10:00|98.99|96.19|98.99|96.19|99.05|96.25|98.9|96.1|0
1649279700000|2022-04-06 21:15:00|99|96.2|99|96.2|99.01|96.21|98.99|96.19|0
1649280000000|2022-04-06 21:20:00|99.01|96.21|99.02|96.22|99.02|96.22|98.97|96.17|0
1649280300000|2022-04-06 21:25:00|99|96.2|98.96|96.16|99.03|96.23|98.96|96.16|0
1649280600000|2022-04-06 21:30:00|98.95|96.15|98.75|95.95|98.95|96.15|98.65|95.85|0
1649280900000|2022-04-06 21:35:00|98.78|95.98|98.75|95.95|98.8|96|98.73|95.93|0
1649281200000|2022-04-06 21:40:00|98.79|95.99|98.82|96.02|98.82|96.02|98.79|95.99|0
1649281500000|2022-04-06 21:45:00|98.84|96.04|98.94|96.14|98.94|96.14|98.79|95.99|0
1649281800000|2022-04-06 21:50:00|98.84|96.04|98.85|96.05|98.88|96.08|98.83|96.03|0
1649282100000|2022-04-06 21:55:00|98.86|96.06|98.88|96.08|98.88|96.08|98.79|95.99|0
1649282400000|2022-04-06 22:00:00|98.66|95.86|99.65|96.85|99.65|96.85|98.66|95.86|0
1649282700000|2022-04-06 22:05:00|99.73|96.93|100.05|97.25|100.17|97.37|99.57|96.77|0
1649283000000|2022-04-06 22:10:00|100.13|97.33|100.13|97.33|100.21|97.41|99.97|97.17|0
1649283300000|2022-04-06 22:15:00|100.29|97.49|99.89|97.09|100.45|97.65|99.89|97.09|0
1649283600000|2022-04-06 22:20:00|99.97|97.17|99.88|97.08|100.05|97.25|99.8|97|0
1649283900000|2022-04-06 22:25:00|99.96|97.16|99.88|97.08|99.96|97.16|99.64|96.84|0
1649284200000|2022-04-06 22:30:00|100.04|97.24|100.52|97.72|100.52|97.72|100.04|97.24|0
1649284500000|2022-04-06 22:35:00|100.56|97.76|100.36|97.56|100.6|97.8|100.28|97.48|0
1649284800000|2022-04-06 22:40:00|100.4|97.6|100.44|97.64|100.52|97.72|99.8|97|0
1649285100000|2022-04-06 22:45:00|100.52|97.72|100.2|97.4|100.52|97.72|100.2|97.4|0
1649285400000|2022-04-06 22:50:00|100.12|97.32|99.79|96.99|100.2|97.4|99.55|96.75|0
1649285700000|2022-04-06 22:55:00|99.71|96.91|99.95|97.15|100.11|97.31|99.71|96.91|0
1649286000000|2022-04-06 23:00:00|100.03|97.23|99.47|96.67|100.19|97.39|99.47|96.67|0
1649286300000|2022-04-06 23:05:00|99.39|96.59|99.47|96.67|99.55|96.75|99.23|96.43|0
1649286600000|2022-04-06 23:10:00|99.31|96.51|99.39|96.59|99.59|96.79|99.23|96.43|0
1649286900000|2022-04-06 23:15:00|99.47|96.67|99.46|96.66|99.58|96.78|99.42|96.62|0
1649287200000|2022-04-06 23:20:00|99.42|96.62|99.62|96.82|99.78|96.98|99.42|96.62|0
1649287500000|2022-04-06 23:25:00|99.54|96.74|99.54|96.74|99.62|96.82|99.38|96.58|0
1649287800000|2022-04-06 23:30:00|99.5|96.7|98.58|95.78|99.62|96.82|98.35|95.55|0
1649288100000|2022-04-06 23:35:00|98.51|95.71|97.24|94.44|98.58|95.78|97.08|94.28|0
1649288400000|2022-04-06 23:40:00|97.28|94.48|97.28|94.48|97.48|94.68|97|94.2|0
1649288700000|2022-04-06 23:45:00|97.32|94.52|96.92|94.12|97.4|94.6|96.92|94.12|0
1649289000000|2022-04-06 23:50:00|96.85|94.05|96.33|93.53|97|94.2|95.99|93.19|0
1649289300000|2022-04-06 23:55:00|96.3|93.5|95.67|92.87|96.3|93.5|95.29|92.49|0
1649289600000|2022-04-07 00:00:00|95.44|92.64|96.06|93.26|96.29|93.49|94.74|91.94|0
1649289900000|2022-04-07 00:05:00|96.14|93.34|95.75|92.95|96.29|93.49|95.67|92.87|0
1649290200000|2022-04-07 00:10:00|95.59|92.79|95.59|92.79|96.29|93.49|95.44|92.64|0
1649290500000|2022-04-07 00:15:00|95.67|92.87|94.97|92.17|96.06|93.26|94.89|92.09|0
1649290800000|2022-04-07 00:20:00|94.89|92.09|95.12|92.32|95.51|92.71|94.89|92.09|0
1649291100000|2022-04-07 00:25:00|95.2|92.4|95.66|92.86|95.74|92.94|94.97|92.17|0
1649291400000|2022-04-07 00:30:00|95.74|92.94|95.27|92.47|95.74|92.94|95.04|92.24|0
1649291700000|2022-04-07 00:35:00|95.23|92.43|94.96|92.16|95.27|92.47|94.88|92.08|0
1649292000000|2022-04-07 00:40:00|95.04|92.24|95.81|93.01|95.97|93.17|95.04|92.24|0
1649292300000|2022-04-07 00:45:00|95.73|92.93|95.27|92.47|95.73|92.93|95.11|92.31|0
1649292600000|2022-04-07 00:50:00|95.46|92.66|95.42|92.62|95.65|92.85|95.19|92.39|0
1649292900000|2022-04-07 00:55:00|95.5|92.7|95.81|93.01|95.81|93.01|95.19|92.39|0
1649293200000|2022-04-07 01:00:00|95.88|93.08|95.42|92.62|95.88|93.08|95.18|92.38|0
1649293500000|2022-04-07 01:05:00|95.49|92.69|96.58|93.78|96.58|93.78|95.49|92.69|0
1649293800000|2022-04-07 01:10:00|96.66|93.86|96.42|93.62|96.82|94.02|96.11|93.31|0
1649294100000|2022-04-07 01:15:00|96.34|93.54|96.46|93.66|96.81|94.01|96.34|93.54|0
1649294400000|2022-04-07 01:20:00|96.5|93.7|96.11|93.31|96.66|93.86|96.03|93.23|0
1649294700000|2022-04-07 01:25:00|96.03|93.23|95.56|92.76|96.03|93.23|95.48|92.68|0
1649295000000|2022-04-07 01:30:00|95.48|92.68|96.06|93.26|96.14|93.34|95.25|92.45|0
1649295300000|2022-04-07 01:35:00|95.95|93.15|96.34|93.54|96.41|93.61|95.95|93.15|0
1649295600000|2022-04-07 01:40:00|96.41|93.61|97.55|94.75|97.59|94.79|96.41|93.61|0
1649295900000|2022-04-07 01:45:00|97.74|94.94|97.59|94.79|98.61|95.81|97.27|94.47|0
1649296200000|2022-04-07 01:50:00|97.66|94.86|97.43|94.63|97.74|94.94|97.19|94.39|0
1649296500000|2022-04-07 01:55:00|97.5|94.7|97.35|94.55|97.78|94.98|97.19|94.39|0
1649296800000|2022-04-07 02:00:00|97.27|94.47|96.87|94.07|97.5|94.7|96.8|94|0
1649297100000|2022-04-07 02:05:00|96.72|93.92|96.71|93.91|97.11|94.31|96.64|93.84|0
1649297400000|2022-04-07 02:10:00|96.79|93.99|96.95|94.15|97.1|94.3|96.64|93.84|0
1649297700000|2022-04-07 02:15:00|96.87|94.07|96.79|93.99|97.03|94.23|96.63|93.83|0
1649298000000|2022-04-07 02:20:00|96.71|93.91|96.79|93.99|96.87|94.07|96.63|93.83|0
1649298300000|2022-04-07 02:25:00|96.87|94.07|96.79|93.99|97.02|94.22|96.79|93.99|0
1649298600000|2022-04-07 02:30:00|96.86|94.06|97.02|94.22|97.49|94.69|96.86|94.06|0
1649298900000|2022-04-07 02:35:00|96.94|94.14|96.23|93.43|96.94|94.14|96.16|93.36|0
1649299200000|2022-04-07 02:40:00|96.16|93.36|96.15|93.35|96.23|93.43|96|93.2|0
1649299500000|2022-04-07 02:45:00|96.11|93.31|96.15|93.35|96.35|93.55|96.08|93.28|0
1649299800000|2022-04-07 02:50:00|96.23|93.43|96.34|93.54|96.62|93.82|96.23|93.43|0
1649300100000|2022-04-07 02:55:00|96.38|93.58|96.38|93.58|96.62|93.82|96.23|93.43|0
1649300400000|2022-04-07 03:00:00|96.42|93.62|96.3|93.5|96.62|93.82|96.3|93.5|0
1649300700000|2022-04-07 03:05:00|96.23|93.43|96.15|93.35|96.3|93.5|96.03|93.23|0
1649301000000|2022-04-07 03:10:00|96.07|93.27|96.14|93.34|96.22|93.42|95.99|93.19|0
1649301300000|2022-04-07 03:15:00|96.07|93.27|95.75|92.95|96.1|93.3|95.68|92.88|0
1649301600000|2022-04-07 03:20:00|95.83|93.03|95.83|93.03|95.99|93.19|95.83|93.03|0
1649301900000|2022-04-07 03:25:00|95.75|92.95|96.41|93.61|96.8|94|95.67|92.87|0
1649302200000|2022-04-07 03:30:00|96.45|93.65|96.33|93.53|96.57|93.77|96.18|93.38|0
1649302500000|2022-04-07 03:35:00|96.41|93.61|96.1|93.3|96.49|93.69|96.1|93.3|0
1649302800000|2022-04-07 03:40:00|96.02|93.22|95.79|92.99|96.1|93.3|95.79|92.99|0
1649303100000|2022-04-07 03:45:00|95.86|93.06|96.17|93.37|96.25|93.45|95.86|93.06|0
1649303400000|2022-04-07 03:50:00|96.25|93.45|95.78|92.98|96.25|93.45|95.78|92.98|0
1649303700000|2022-04-07 03:55:00|95.74|92.94|95.12|92.32|95.86|93.06|95.09|92.29|0
1649304000000|2022-04-07 04:00:00|95.16|92.36|95.39|92.59|95.47|92.67|94.93|92.13|0
1649304300000|2022-04-07 04:05:00|95.31|92.51|95.24|92.44|95.55|92.75|95.24|92.44|0
1649304600000|2022-04-07 04:10:00|95.16|92.36|95|92.2|95.24|92.44|94.89|92.09|0
1649304900000|2022-04-07 04:15:00|95.04|92.24|95.19|92.39|95.19|92.39|94.93|92.13|0
1649305200000|2022-04-07 04:20:00|95.15|92.35|94.85|92.05|95.23|92.43|94.85|92.05|0
1649305500000|2022-04-07 04:25:00|94.84|92.04|95|92.2|95|92.2|94.31|91.51|0
1649305800000|2022-04-07 04:30:00|95.03|92.23|95.54|92.74|95.77|92.97|95.03|92.23|0
1649306100000|2022-04-07 04:35:00|95.57|92.77|95.61|92.81|95.61|92.81|95.38|92.58|0
1649306400000|2022-04-07 04:40:00|95.46|92.66|96.74|93.94|96.74|93.94|95.38|92.58|0
1649306700000|2022-04-07 04:45:00|96.81|94.01|96.81|94.01|96.89|94.09|96.42|93.62|0
1649307000000|2022-04-07 04:50:00|96.89|94.09|96.5|93.7|96.97|94.17|96.42|93.62|0
1649307300000|2022-04-07 04:55:00|96.42|93.62|96.34|93.54|96.42|93.62|96.11|93.31|0
1649307600000|2022-04-07 05:00:00|96.26|93.46|96.19|93.39|96.81|94.01|95.95|93.15|0
1649307900000|2022-04-07 05:05:00|96.03|93.23|96.49|93.69|96.49|93.69|95.72|92.92|0
1649308200000|2022-04-07 05:10:00|96.57|93.77|96.57|93.77|96.73|93.93|96.03|93.23|0
1649308500000|2022-04-07 05:15:00|96.61|93.81|96.1|93.3|96.72|93.92|95.95|93.15|0
1649308800000|2022-04-07 05:20:00|96.18|93.38|95.79|92.99|96.26|93.46|95.71|92.91|0
1649309100000|2022-04-07 05:25:00|95.71|92.91|95.71|92.91|95.79|92.99|95.4|92.6|0
1649309400000|2022-04-07 05:30:00|95.64|92.84|96.02|93.22|96.33|93.53|95.56|92.76|0
1649309700000|2022-04-07 05:35:00|96.1|93.3|97.06|94.26|97.1|94.3|95.94|93.14|0
1649310000000|2022-04-07 05:40:00|97.03|94.23|96.71|93.91|97.26|94.46|96.71|93.91|0
1649310300000|2022-04-07 05:45:00|96.67|93.87|97.96|95.16|98.2|95.4|96.64|93.84|0
1649310600000|2022-04-07 05:50:00|97.88|95.08|98.43|95.63|98.51|95.71|97.65|94.85|0
1649310900000|2022-04-07 05:55:00|98.35|95.55|97.68|94.88|98.66|95.86|97.68|94.88|0
1649311200000|2022-04-07 06:00:00|97.64|94.84|97.8|95|98.35|95.55|97.1|94.3|0
1649311500000|2022-04-07 06:05:00|97.88|95.08|98.82|96.02|99.13|96.33|97.76|94.96|0
1649311800000|2022-04-07 06:10:00|98.66|95.86|97.53|94.73|99.69|96.89|97.13|94.33|0
1649312100000|2022-04-07 06:15:00|97.61|94.81|98|95.2|98.23|95.43|97.53|94.73|0
1649312400000|2022-04-07 06:20:00|98.03|95.23|98.63|95.83|98.79|95.99|97.72|94.92|0
1649312700000|2022-04-07 06:25:00|98.71|95.91|99.3|96.5|99.42|96.62|98.47|95.67|0
1649313000000|2022-04-07 06:30:00|99.26|96.46|98.86|96.06|99.74|96.94|98.46|95.66|0
1649313300000|2022-04-07 06:35:00|98.82|96.02|99.26|96.46|99.49|96.69|98.7|95.9|0
1649313600000|2022-04-07 06:40:00|99.29|96.49|100.53|97.73|100.53|97.73|99.26|96.46|0
1649313900000|2022-04-07 06:45:00|100.45|97.65|99.69|96.89|101.83|99.03|99.69|96.89|0
1649314200000|2022-04-07 06:50:00|99.61|96.81|100.6|97.8|101.24|98.44|99.61|96.81|0
1649314500000|2022-04-07 06:55:00|100.56|97.76|101|98.2|101.56|98.76|100.36|97.56|0
1649314800000|2022-04-07 07:00:00|101.08|98.28|101.07|98.27|102.04|99.24|100.27|97.47|0
1649315100000|2022-04-07 07:05:00|101.24|98.44|101.11|98.71|101.84|99.44|100.63|98.23|0
1649315400000|2022-04-07 07:10:00|101.07|98.67|102.24|99.84|102.89|100.49|101.07|98.67|0
1649315700000|2022-04-07 07:15:00|102.16|99.76|101.67|99.27|102.57|100.17|101.59|99.19|0
1649316000000|2022-04-07 07:20:00|101.71|99.31|103.3|100.9|103.46|101.06|101.35|98.95|0
1649316300000|2022-04-07 07:25:00|103.38|100.98|102.4|100|103.46|101.06|102.24|99.84|0
1649316600000|2022-04-07 07:30:00|102.08|99.68|101.91|99.51|102.08|99.68|100.86|98.46|0
1649316900000|2022-04-07 07:35:00|101.83|99.43|101.34|98.94|102.07|99.67|101.3|98.9|0
1649317200000|2022-04-07 07:40:00|101.42|99.02|100.78|98.38|101.54|99.14|100.7|98.3|0
1649317500000|2022-04-07 07:45:00|100.82|98.42|101.26|98.86|101.5|99.1|100.62|98.22|0
1649317800000|2022-04-07 07:50:00|101.18|98.78|101.42|99.02|101.91|99.51|101.1|98.7|0
1649318100000|2022-04-07 07:55:00|101.38|98.98|99.89|97.49|101.38|98.98|99.57|97.17|0
1649318400000|2022-04-07 08:00:00|99.97|97.57|99.65|97.25|100.13|97.73|99.17|96.77|0
1649318700000|2022-04-07 08:05:00|99.73|97.33|101.25|98.85|101.41|99.01|99.33|96.93|0
1649319000000|2022-04-07 08:10:00|101.29|98.89|100|97.6|101.49|99.09|99.73|97.33|0
1649319300000|2022-04-07 08:15:00|100.16|97.76|99.88|97.48|100.77|98.37|99.49|97.09|0
1649319600000|2022-04-07 08:20:00|99.96|97.56|100.48|98.08|101.01|98.61|99.96|97.56|0
1649319900000|2022-04-07 08:25:00|100.44|98.04|100.76|98.36|101.08|98.68|100.28|97.88|0
1649320200000|2022-04-07 08:30:00|100.68|98.28|100.64|98.24|101.36|98.96|100.48|98.08|0
1649320500000|2022-04-07 08:35:00|100.68|98.28|100.04|97.64|100.92|98.52|99.88|97.48|0
1649320800000|2022-04-07 08:40:00|100.07|97.67|101.08|98.68|101.2|98.8|99.83|97.43|0
1649321100000|2022-04-07 08:45:00|101.12|98.72|101.72|99.32|101.72|99.32|101|98.6|0
1649321400000|2022-04-07 08:50:00|101.8|99.4|102.69|100.29|102.77|100.37|101.72|99.32|0
1649321700000|2022-04-07 08:55:00|102.57|100.17|103.67|101.27|103.67|101.27|102.29|99.89|0
1649322000000|2022-04-07 09:00:00|103.59|101.19|102.85|100.45|103.67|101.27|102.85|100.45|0
1649322300000|2022-04-07 09:05:00|102.93|100.53|102.44|100.04|103.05|100.65|102.28|99.88|0
1649322600000|2022-04-07 09:10:00|102.52|100.12|102.6|100.2|102.64|100.24|102.2|99.8|0
1649322900000|2022-04-07 09:15:00|102.52|100.12|102.86|100.46|104.97|102.57|102.36|99.96|0
1649323200000|2022-04-07 09:20:00|102.82|100.42|103.02|100.62|103.84|101.44|102.7|100.3|0
1649323500000|2022-04-07 09:25:00|102.98|100.58|103.1|100.7|103.19|100.79|102.62|100.22|0
1649323800000|2022-04-07 09:30:00|103.02|100.62|103.1|100.7|103.43|101.03|102.86|100.46|0
1649324100000|2022-04-07 09:35:00|103.14|100.74|103.75|101.35|103.79|101.39|102.94|100.54|0
1649324400000|2022-04-07 09:40:00|103.84|101.44|104|101.6|104.41|102.01|103.51|101.11|0
1649324700000|2022-04-07 09:45:00|103.75|101.35|103.87|101.47|104|101.6|103.42|101.02|0
1649325000000|2022-04-07 09:50:00|103.91|101.51|104.16|101.76|104.24|101.84|103.5|101.1|0
1649325300000|2022-04-07 09:55:00|104.2|101.8|104.73|102.33|105.06|102.66|103.91|101.51|0
1649325600000|2022-04-07 10:00:00|104.57|102.17|104.73|102.33|105.06|102.66|104.57|102.17|0
1649325900000|2022-04-07 10:05:00|104.81|102.41|104.81|102.41|104.98|102.58|104.65|102.25|0
1649326200000|2022-04-07 10:10:00|104.73|102.33|104.81|102.41|104.81|102.41|104.56|102.16|0
1649326500000|2022-04-07 10:15:00|104.77|102.37|104.64|102.24|105.22|102.82|104.56|102.16|0
1649326800000|2022-04-07 10:20:00|104.73|102.33|104.97|102.57|105.14|102.74|104.64|102.24|0
1649327100000|2022-04-07 10:25:00|105.01|102.61|104.72|102.32|105.01|102.61|104.56|102.16|0
1649327400000|2022-04-07 10:30:00|104.64|102.24|104.39|101.99|104.64|102.24|104.23|101.83|0
1649327700000|2022-04-07 10:35:00|104.23|101.83|104.72|102.32|105.05|102.65|104.18|101.78|0
1649328000000|2022-04-07 10:40:00|104.64|102.24|103.97|101.57|104.64|102.24|103.97|101.57|0
1649328300000|2022-04-07 10:45:00|104.06|101.66|104.38|101.98|104.47|102.07|103.93|101.53|0
1649328600000|2022-04-07 10:50:00|104.47|102.07|104.14|101.74|104.55|102.15|104.05|101.65|0
1649328900000|2022-04-07 10:55:00|104.05|101.65|103.72|101.32|104.05|101.65|103.56|101.16|0
1649329200000|2022-04-07 11:00:00|103.64|101.24|102.9|100.5|103.97|101.57|102.66|100.26|0
1649329500000|2022-04-07 11:05:00|102.94|100.54|104.21|101.81|107.45|105.05|102.82|100.42|0
1649329800000|2022-04-07 11:10:00|103.96|101.56|105.28|102.88|105.7|103.3|103.47|101.07|0
1649330100000|2022-04-07 11:15:00|105.2|102.8|103.84|101.44|105.28|102.88|103.84|101.44|0
1649330400000|2022-04-07 11:20:00|103.88|101.48|102.81|100.41|103.96|101.56|102.81|100.41|0
1649330700000|2022-04-07 11:25:00|102.77|100.37|102.4|100|102.98|100.58|102.24|99.84|0
1649331000000|2022-04-07 11:30:00|102.36|99.96|102.16|99.76|103.55|101.15|101.59|99.19|0
1649331300000|2022-04-07 11:35:00|102.08|99.68|101.83|99.43|102.56|100.16|101.59|99.19|0
1649331600000|2022-04-07 11:40:00|101.91|99.51|102.49|100.09|102.65|100.25|101.22|98.82|0
1649331900000|2022-04-07 11:45:00|102.41|100.01|102.16|99.76|102.85|100.45|101.88|99.48|0
1649332200000|2022-04-07 11:50:00|102.08|99.68|102|99.6|102.4|100|101.59|99.19|0
1649332500000|2022-04-07 11:55:00|102.08|99.68|102.73|100.33|102.89|100.49|101.91|99.51|0
1649332800000|2022-04-07 12:00:00|102.81|100.41|100.86|98.46|103.05|100.65|100.86|98.46|0
1649333100000|2022-04-07 12:05:00|101.02|98.62|100.98|98.58|101.26|98.86|100.46|98.06|0
1649333400000|2022-04-07 12:10:00|100.94|98.54|100.27|97.87|101.18|98.78|99.77|97.37|0
1649333700000|2022-04-07 12:15:00|100.03|97.63|100.67|98.27|100.67|98.27|99.47|97.07|0
1649334000000|2022-04-07 12:20:00|100.59|98.19|100.19|97.79|100.91|98.51|100.03|97.63|0
1649334300000|2022-04-07 12:25:00|100.11|97.71|100.25|97.85|100.41|98.01|98.94|96.54|0
1649334600000|2022-04-07 12:30:00|100.17|97.77|101.05|98.65|101.05|98.65|99.77|97.37|0
1649334900000|2022-04-07 12:35:00|101.08|98.68|100.88|98.48|101.21|98.81|100.48|98.08|0
1649335200000|2022-04-07 12:40:00|100.96|98.56|100.32|97.92|101.2|98.8|100.32|97.92|0
1649335500000|2022-04-07 12:45:00|100.24|97.84|100.24|97.84|100.88|98.48|100|97.6|0
1649335800000|2022-04-07 12:50:00|100.16|97.76|98.8|96.4|100.56|98.16|98.65|96.25|0
1649336100000|2022-04-07 12:55:00|98.88|96.48|98.8|96.4|99.16|96.76|98.33|95.93|0
1649336400000|2022-04-07 13:00:00|99.04|96.64|97.15|94.75|99.36|96.96|97.15|94.75|0
1649336700000|2022-04-07 13:05:00|97.22|94.82|97.22|94.82|97.46|95.06|96.91|94.51|0
1649337000000|2022-04-07 13:10:00|97.14|94.74|97.49|95.09|97.69|95.29|97.14|94.74|0
1649337300000|2022-04-07 13:15:00|97.46|95.06|98.59|96.19|98.64|96.24|97.06|94.66|0
1649337600000|2022-04-07 13:20:00|98.64|96.24|98.24|95.84|98.64|96.24|98|95.6|0
1649337900000|2022-04-07 13:25:00|98.16|95.76|97.69|95.29|98.24|95.84|97.29|94.89|0
1649338200000|2022-04-07 13:30:00|97.45|95.05|100.02|97.62|100.02|97.62|96.82|94.42|0
1649338500000|2022-04-07 13:35:00|100.06|97.66|102.31|99.91|102.56|100.16|99.18|96.78|0
1649338800000|2022-04-07 13:40:00|102.72|100.32|100.3|97.9|104.11|101.71|100.3|97.9|0
1649339100000|2022-04-07 13:45:00|100.54|98.14|98.54|96.14|101.46|99.06|98.23|95.83|0
1649339400000|2022-04-07 13:50:00|98.7|96.3|101.66|99.26|102.31|99.91|98.39|95.99|0
1649339700000|2022-04-07 13:55:00|101.74|99.34|101.86|99.46|102.14|99.74|101.01|98.61|0
1649340000000|2022-04-07 14:00:00|102.06|99.66|100.37|97.97|104.35|101.95|100.21|97.81|0
1649340300000|2022-04-07 14:05:00|100.45|98.05|99.62|97.22|100.93|98.53|98.83|96.43|0
1649340600000|2022-04-07 14:10:00|99.7|97.3|100.98|98.58|101.46|99.06|98.67|96.27|0
1649340900000|2022-04-07 14:15:00|100.66|98.26|99.78|97.38|100.9|98.5|99.22|96.82|0
1649341200000|2022-04-07 14:20:00|99.7|97.3|99.06|96.66|99.7|97.3|98.04|95.64|0
1649341500000|2022-04-07 14:25:00|99.14|96.74|98.23|95.83|100.01|97.61|98.03|95.63|0
1649341800000|2022-04-07 14:30:00|98.35|95.95|100.09|97.69|100.41|98.01|98.19|95.79|0
1649342100000|2022-04-07 14:35:00|100.41|98.01|98.19|95.79|101.37|98.97|98.19|95.79|0
1649342400000|2022-04-07 14:40:00|98.27|95.87|95.46|93.06|98.27|95.87|94.84|92.44|0
1649342700000|2022-04-07 14:45:00|95.61|93.21|94.67|92.27|96|93.6|91.69|89.29|0
1649343000000|2022-04-07 14:50:00|94.83|92.43|96.1|93.7|96.76|94.36|94.83|92.43|0
1649343300000|2022-04-07 14:55:00|96.29|93.89|96.53|94.13|97.23|94.83|95.91|93.51|0
1649343600000|2022-04-07 15:00:00|96.29|93.89|97.7|95.3|99.08|96.68|96.29|93.89|0
1649343900000|2022-04-07 15:05:00|97.46|95.06|96.36|93.96|98.51|96.11|96.21|93.81|0
1649344200000|2022-04-07 15:10:00|96.21|93.81|96.28|93.88|96.59|94.19|95.2|92.8|0
1649344500000|2022-04-07 15:15:00|96.13|93.73|95.82|93.42|96.13|93.73|95.05|92.65|0
1649344800000|2022-04-07 15:20:00|95.66|93.26|96.67|94.27|97.21|94.81|95.58|93.18|0
1649345100000|2022-04-07 15:25:00|96.82|94.42|94.66|92.26|97.53|95.13|93.89|91.49|0
1649345400000|2022-04-07 15:30:00|94.81|92.41|94.01|91.61|94.89|92.49|90.97|88.57|0
1649345700000|2022-04-07 15:35:00|94.17|91.77|95.41|93.01|97.36|94.96|94.17|91.77|0
1649346000000|2022-04-07 15:40:00|95.29|92.89|94.64|92.24|95.79|93.39|94.48|92.08|0
1649346300000|2022-04-07 15:45:00|94.56|92.16|94.63|92.23|96.33|93.93|94.48|92.08|0
1649346600000|2022-04-07 15:50:00|94.48|92.08|93.11|90.71|94.94|92.54|93.03|90.63|0
1649346900000|2022-04-07 15:55:00|93.26|90.86|94.55|92.15|94.78|92.38|93.11|90.71|0
1649347200000|2022-04-07 16:00:00|94.4|92|94.09|91.69|95.17|92.77|94.02|91.62|0
1649347500000|2022-04-07 16:05:00|94.17|91.77|95.47|93.07|95.78|93.38|94.17|91.77|0
1649347800000|2022-04-07 16:10:00|95.63|93.23|95.86|93.46|96.94|94.54|95.09|92.69|0
1649348100000|2022-04-07 16:15:00|95.93|93.53|94.93|92.53|96.01|93.61|94.62|92.22|0
1649348400000|2022-04-07 16:20:00|94.78|92.38|95.39|92.99|96.32|93.92|94.55|92.15|0
1649348700000|2022-04-07 16:25:00|95.31|92.91|94.39|91.99|95.77|93.37|93.85|91.45|0
1649349000000|2022-04-07 16:30:00|94.31|91.91|94.23|91.83|95|92.6|93.85|91.45|0
1649349300000|2022-04-07 16:35:00|94.16|91.76|94|91.6|95.08|92.68|93.85|91.45|0
1649349600000|2022-04-07 16:40:00|93.85|91.45|93.54|91.14|94.54|92.14|93.47|91.07|0
1649349900000|2022-04-07 16:45:00|93.62|91.22|92.18|89.78|94.31|91.91|92.18|89.78|0
1649350200000|2022-04-07 16:50:00|92.1|89.7|93.31|90.91|94.07|91.67|92.1|89.7|0
1649350500000|2022-04-07 16:55:00|93.39|90.99|94.15|91.75|94.38|91.98|93.16|90.76|0
1649350800000|2022-04-07 17:00:00|94.22|91.82|95.84|93.44|96.38|93.98|93.84|91.44|0
1649351100000|2022-04-07 17:05:00|95.91|93.51|96.77|94.37|96.77|94.37|95.37|92.97|0
1649351400000|2022-04-07 17:10:00|96.61|94.21|98.8|96.4|99.99|97.59|96.53|94.13|0
1649351700000|2022-04-07 17:15:00|98.72|96.32|99.77|97.37|102.06|99.66|98.25|95.85|0
1649352000000|2022-04-07 17:20:00|99.85|97.45|99.61|97.21|100.97|98.57|99.61|97.21|0
1649352300000|2022-04-07 17:25:00|99.69|97.29|101.21|98.81|101.86|99.46|99.65|97.25|0
1649352600000|2022-04-07 17:30:00|101.37|98.97|100.49|98.09|101.93|99.53|100.33|97.93|0
1649352900000|2022-04-07 17:35:00|100.57|98.17|99.77|97.37|101.37|98.97|99.77|97.37|0
1649353200000|2022-04-07 17:40:00|100.17|97.77|99.92|97.52|100.8|98.4|99.77|97.37|0
1649353500000|2022-04-07 17:45:00|99.84|97.44|99.52|97.12|101.2|98.8|99.37|96.97|0
1649353800000|2022-04-07 17:50:00|99.64|97.24|100|97.6|100.48|98.08|99.21|96.81|0
1649354100000|2022-04-07 17:55:00|99.76|97.36|104.45|102.05|104.78|102.38|99.76|97.36|0
1649354400000|2022-04-07 18:00:00|104.2|101.8|104.53|102.13|105.6|103.2|103.87|101.47|0
1649354700000|2022-04-07 18:05:00|104.36|101.96|104.94|102.54|104.98|102.58|102.97|100.57|0
1649355000000|2022-04-07 18:10:00|104.61|102.21|104.52|102.12|105.43|103.03|103.95|101.55|0
1649355300000|2022-04-07 18:15:00|104.48|102.08|102.56|100.16|104.77|102.37|102.4|100|0
1649355600000|2022-04-07 18:20:00|102.64|100.24|103.86|101.46|103.86|101.46|102.56|100.16|0
1649355900000|2022-04-07 18:25:00|103.95|101.55|103.54|101.14|106.67|104.27|103.29|100.89|0
1649356200000|2022-04-07 18:30:00|103.13|100.73|103.53|101.13|104.03|101.63|102.88|100.48|0
1649356500000|2022-04-07 18:35:00|103.7|101.3|104.27|101.87|104.43|102.03|102.64|100.24|0
1649356800000|2022-04-07 18:40:00|104.02|101.62|104.92|102.52|105.29|102.89|103.2|100.8|0
1649357100000|2022-04-07 18:45:00|105.01|102.61|106.25|103.85|107|104.6|104.1|101.7|0
1649357400000|2022-04-07 18:50:00|105.91|103.51|107.58|105.18|108|105.6|105.67|103.27|0
1649357700000|2022-04-07 18:55:00|107.75|105.35|110.45|108.05|110.71|108.31|107.75|105.35|0
1649358000000|2022-04-07 19:00:00|109.77|107.37|114.56|112.16|118.33|115.93|109.77|107.37|0
1649358300000|2022-04-07 19:05:00|114.47|112.07|115.51|113.11|115.78|113.38|113.87|111.47|0
1649358600000|2022-04-07 19:10:00|115.6|113.2|116.74|114.34|116.74|114.34|114.99|112.59|0
1649358900000|2022-04-07 19:15:00|116.56|114.16|115.16|112.76|117.35|114.95|114.9|112.5|0
1649359200000|2022-04-07 19:20:00|115.07|112.67|113.6|111.2|115.07|112.67|112.91|110.51|0
1649359500000|2022-04-07 19:25:00|113.77|111.37|113.08|110.68|114.55|112.15|112.65|110.25|0
1649359800000|2022-04-07 19:30:00|113.25|110.85|115.76|113.36|115.76|113.36|112.74|110.34|0
1649360100000|2022-04-07 19:35:00|115.68|113.28|116.11|113.71|116.11|113.71|114.89|112.49|0
1649360400000|2022-04-07 19:40:00|116.2|113.8|114.5|112.1|117.17|114.77|113.63|111.23|0
1649360700000|2022-04-07 19:45:00|114.23|111.83|112.97|110.57|115.55|113.15|112.24|109.84|0
1649361000000|2022-04-07 19:50:00|112.93|110.53|110.69|108.29|113.19|110.79|110.18|107.78|0
1649361300000|2022-04-07 19:55:00|110.35|107.95|108.91|106.51|110.35|107.95|108.24|105.84|0
1649361600000|2022-04-07 20:00:00|109.08|106.68|108.91|106.51|109.67|107.27|108.49|106.09|0
1649361900000|2022-04-07 20:05:00|109.08|106.68|109.16|106.76|109.41|107.01|108.74|106.34|0
1649362200000|2022-04-07 20:10:00|109.24|106.84|109.16|106.76|109.92|107.52|109.16|106.76|0
1649362500000|2022-04-07 20:15:00|109.61|106.81|109.02|106.22|109.87|107.07|108.89|106.09|0
1649362800000|2022-04-07 20:20:00|108.93|106.13|108.01|105.21|108.93|106.13|107.92|105.12|0
1649363100000|2022-04-07 20:25:00|108.09|105.29|107.92|105.12|108.17|105.37|107.5|104.7|0
1649363400000|2022-04-07 20:30:00|107.84|105.04|108.21|105.41|108.25|105.45|107.67|104.87|0
1649363700000|2022-04-07 20:35:00|108.17|105.37|108.59|105.79|108.59|105.79|108.09|105.29|0
1649364000000|2022-04-07 20:40:00|108.63|105.83|108.33|105.53|108.67|105.87|108.25|105.45|0
1649364300000|2022-04-07 20:45:00|108.5|105.7|108.67|105.87|108.67|105.87|108.21|105.41|0
1649364600000|2022-04-07 20:50:00|108.75|105.95|109.26|106.46|109.34|106.54|108.75|105.95|0
1649364900000|2022-04-07 20:55:00|109.17|106.37|108.62|105.82|109.26|106.46|108.54|105.74|0
1649365200000|2022-04-07 21:00:00|108.8|106|108.78|105.98|108.88|106.08|108.66|105.86|0
1649365500000|2022-04-07 21:05:00|108.77|105.97|108.64|105.84|108.88|106.08|108.64|105.84|0
1649365800000|2022-04-07 21:10:00|108.63|105.83|108.57|105.77|108.63|105.83|108.45|105.65|0
1649366100000|2022-04-07 21:15:00|108.56|105.76|108.35|105.55|108.56|105.76|108.32|105.52|0
1649366400000|2022-04-07 21:20:00|108.39|105.59|108.39|105.59|108.52|105.72|108.35|105.55|0
1649366700000|2022-04-07 21:25:00|108.35|105.55|108.49|105.69|108.75|105.95|108.35|105.55|0
1649367000000|2022-04-07 21:30:00|108.6|105.8|108.62|105.82|108.62|105.82|108.6|105.8|0
1649367300000|2022-04-07 21:35:00|108.69|105.89|108.65|105.85|108.75|105.95|108.57|105.77|0
1649367600000|2022-04-07 21:40:00|108.66|105.86|108.74|105.94|108.75|105.95|108.6|105.8|0
1649367900000|2022-04-07 21:45:00|108.69|105.89|108.77|105.97|108.83|106.03|108.69|105.89|0
1649368200000|2022-04-07 21:50:00|108.73|105.93|108.73|105.93|108.74|105.94|108.7|105.9|0
1649368500000|2022-04-07 21:55:00|108.72|105.92|108.57|105.77|108.84|106.04|108.57|105.77|0
1649368800000|2022-04-07 22:00:00|108.68|105.88|109.31|106.51|109.31|106.51|108.51|105.71|0
1649369100000|2022-04-07 22:05:00|109.23|106.43|109.14|106.34|109.27|106.47|108.89|106.09|0
1649369400000|2022-04-07 22:10:00|109.23|106.43|109.56|106.76|109.73|106.93|109.06|106.26|0
1649369700000|2022-04-07 22:15:00|109.6|106.8|109.31|106.51|109.65|106.85|109.31|106.51|0
1649370000000|2022-04-07 22:20:00|109.39|106.59|109.39|106.59|109.56|106.76|109.31|106.51|0
1649370300000|2022-04-07 22:25:00|109.31|106.51|109.05|106.25|109.31|106.51|109.05|106.25|0
1649370600000|2022-04-07 22:30:00|109.13|106.33|108.96|106.16|109.22|106.42|108.96|106.16|0
1649370900000|2022-04-07 22:35:00|109.05|106.25|109.05|106.25|109.13|106.33|108.96|106.16|0
1649371200000|2022-04-07 22:40:00|109.21|106.41|109.21|106.41|109.21|106.41|109.13|106.33|0
1649371500000|2022-04-07 22:45:00|109.04|106.24|109.04|106.24|109.21|106.41|108.96|106.16|0
1649371800000|2022-04-07 22:50:00|108.96|106.16|108.79|105.99|108.96|106.16|108.7|105.9|0
1649372100000|2022-04-07 22:55:00|108.74|105.94|109.12|106.32|109.12|106.32|108.74|105.94|0
1649372400000|2022-04-07 23:00:00|108.95|106.15|108.78|105.98|109.21|106.41|108.7|105.9|0
1649372700000|2022-04-07 23:05:00|108.82|106.02|108.95|106.15|109.04|106.24|108.82|106.02|0
1649373000000|2022-04-07 23:10:00|108.99|106.19|109.88|107.08|109.88|107.08|108.86|106.06|0
1649373300000|2022-04-07 23:15:00|109.83|107.03|109.45|106.65|109.88|107.08|109.41|106.61|0
1649373600000|2022-04-07 23:20:00|109.49|106.69|109.7|106.9|109.79|106.99|109.45|106.65|0
1649373900000|2022-04-07 23:25:00|109.79|106.99|110.04|107.24|110.3|107.5|109.7|106.9|0
1649374200000|2022-04-07 23:30:00|110.13|107.33|109.87|107.07|110.13|107.33|109.74|106.94|0
1649374500000|2022-04-07 23:35:00|109.95|107.15|110.12|107.32|110.12|107.32|109.78|106.98|0
1649374800000|2022-04-07 23:40:00|110.08|107.28|110.29|107.49|110.55|107.75|110.08|107.28|0
1649375100000|2022-04-07 23:45:00|110.25|107.45|110.63|107.83|110.63|107.83|110.03|107.23|0
1649375400000|2022-04-07 23:50:00|110.54|107.74|110.97|108.17|111.14|108.34|110.54|107.74|0
1649375700000|2022-04-07 23:55:00|111.05|108.25|110.8|108|111.31|108.51|110.8|108|0
1649376000000|2022-04-08 00:00:00|110.71|107.91|110.96|108.16|111.05|108.25|110.03|107.23|0
1649376300000|2022-04-08 00:05:00|110.88|108.08|110.79|107.99|111.13|108.33|110.62|107.82|0
1649376600000|2022-04-08 00:10:00|110.71|107.91|110.45|107.65|110.88|108.08|110.36|107.56|0
1649376900000|2022-04-08 00:15:00|110.36|107.56|109.26|106.46|110.36|107.56|109.17|106.37|0
1649377200000|2022-04-08 00:20:00|109.09|106.29|109|106.2|109.77|106.97|108.75|105.95|0
1649377500000|2022-04-08 00:25:00|108.92|106.12|107.57|104.77|109.26|106.46|107.41|104.61|0
1649377800000|2022-04-08 00:30:00|107.41|104.61|107.4|104.6|107.91|105.11|107.4|104.6|0
1649378100000|2022-04-08 00:35:00|107.49|104.69|107.9|105.1|107.99|105.19|107.4|104.6|0
1649378400000|2022-04-08 00:40:00|107.82|105.02|107.82|105.02|107.99|105.19|107.74|104.94|0
1649378700000|2022-04-08 00:45:00|107.9|105.1|107.82|105.02|108.15|105.35|107.57|104.77|0
1649379000000|2022-04-08 00:50:00|107.9|105.1|108.02|105.22|108.15|105.35|107.82|105.02|0
1649379300000|2022-04-08 00:55:00|108.07|105.27|108.48|105.68|108.48|105.68|107.73|104.93|0
1649379600000|2022-04-08 01:00:00|108.57|105.77|108.48|105.68|108.74|105.94|108.32|105.52|0
1649379900000|2022-04-08 01:05:00|108.57|105.77|108.31|105.51|108.82|106.02|108.31|105.51|0
1649380200000|2022-04-08 01:10:00|108.4|105.6|107.97|105.17|108.4|105.6|107.89|105.09|0
1649380500000|2022-04-08 01:15:00|107.93|105.13|107.72|104.92|108.23|105.43|107.47|104.67|0
1649380800000|2022-04-08 01:20:00|107.76|104.96|107.39|104.59|108.06|105.26|107.39|104.59|0
1649381100000|2022-04-08 01:25:00|107.38|104.58|107.55|104.75|107.72|104.92|107.38|104.58|0
1649381400000|2022-04-08 01:30:00|107.63|104.83|107.55|104.75|107.72|104.92|107.47|104.67|0
1649381700000|2022-04-08 01:35:00|107.63|104.83|107.63|104.83|107.72|104.92|107.38|104.58|0
1649382000000|2022-04-08 01:40:00|107.71|104.91|108.3|105.5|108.38|105.58|107.63|104.83|0
1649382300000|2022-04-08 01:45:00|108.38|105.58|108.21|105.41|108.38|105.58|108.21|105.41|0
1649382600000|2022-04-08 01:50:00|108.3|105.5|107.37|104.57|108.3|105.5|107.37|104.57|0
1649382900000|2022-04-08 01:55:00|107.46|104.66|107.45|104.65|107.62|104.82|107.37|104.57|0
1649383200000|2022-04-08 02:00:00|107.41|104.61|107.87|105.07|107.96|105.16|107.37|104.57|0
1649383500000|2022-04-08 02:05:00|107.83|105.03|107.7|104.9|108.04|105.24|107.62|104.82|0
1649383800000|2022-04-08 02:10:00|107.66|104.86|107.78|104.98|107.87|105.07|107.53|104.73|0
1649384100000|2022-04-08 02:15:00|107.82|105.02|107.7|104.9|108.12|105.32|107.36|104.56|0
1649384400000|2022-04-08 02:20:00|107.78|104.98|107.86|105.06|108.03|105.23|107.7|104.9|0
1649384700000|2022-04-08 02:25:00|107.78|104.98|108.2|105.4|108.2|105.4|107.78|104.98|0
1649385000000|2022-04-08 02:30:00|108.24|105.44|108.61|105.81|108.7|105.9|108.11|105.31|0
1649385300000|2022-04-08 02:35:00|108.53|105.73|108.53|105.73|108.61|105.81|108.4|105.6|0
1649385600000|2022-04-08 02:40:00|108.57|105.77|109.2|106.4|109.2|106.4|108.44|105.64|0
1649385900000|2022-04-08 02:45:00|109.37|106.57|109.54|106.74|109.88|107.08|109.2|106.4|0
1649386200000|2022-04-08 02:50:00|109.62|106.82|109.54|106.74|109.71|106.91|109.45|106.65|0
1649386500000|2022-04-08 02:55:00|109.45|106.65|109.7|106.9|109.79|106.99|109.45|106.65|0
1649386800000|2022-04-08 03:00:00|109.79|106.99|109.11|106.31|109.96|107.16|109.02|106.22|0
1649387100000|2022-04-08 03:05:00|109.02|106.22|109.36|106.56|109.36|106.56|108.94|106.14|0
1649387400000|2022-04-08 03:10:00|109.28|106.48|109.61|106.81|109.87|107.07|109.23|106.43|0
1649387700000|2022-04-08 03:15:00|109.53|106.73|109.53|106.73|109.78|106.98|109.44|106.64|0
1649388000000|2022-04-08 03:20:00|109.44|106.64|109.69|106.89|109.95|107.15|109.44|106.64|0
1649388300000|2022-04-08 03:25:00|109.61|106.81|109.27|106.47|109.61|106.81|109.22|106.42|0
1649388600000|2022-04-08 03:30:00|109.31|106.51|108.84|106.04|109.44|106.64|108.34|105.54|0
1649388900000|2022-04-08 03:35:00|108.76|105.96|108.93|106.13|109.01|106.21|108.76|105.96|0
1649389200000|2022-04-08 03:40:00|108.88|106.08|109.18|106.38|109.22|106.42|108.84|106.04|0
1649389500000|2022-04-08 03:45:00|109.09|106.29|108.84|106.04|109.26|106.46|108.84|106.04|0
1649389800000|2022-04-08 03:50:00|108.92|106.12|108.33|105.53|108.92|106.12|108.25|105.45|0
1649390100000|2022-04-08 03:55:00|108.41|105.61|108.66|105.86|108.66|105.86|108.16|105.36|0
1649390400000|2022-04-08 04:00:00|108.75|105.95|108.16|105.36|108.83|106.03|108.16|105.36|0
1649390700000|2022-04-08 04:05:00|108.24|105.44|108.16|105.36|108.41|105.61|108.16|105.36|0
1649391000000|2022-04-08 04:10:00|108.2|105.4|108.24|105.44|108.49|105.69|108.19|105.39|0
1649391300000|2022-04-08 04:15:00|108.32|105.52|107.9|105.1|108.32|105.52|107.9|105.1|0
1649391600000|2022-04-08 04:20:00|107.98|105.18|107.98|105.18|107.98|105.18|107.73|104.93|0
1649391900000|2022-04-08 04:25:00|107.9|105.1|108.23|105.43|108.32|105.52|107.9|105.1|0
1649392200000|2022-04-08 04:30:00|108.32|105.52|108.15|105.35|108.32|105.52|108.06|105.26|0
1649392500000|2022-04-08 04:35:00|108.23|105.43|108.4|105.6|108.57|105.77|108.23|105.43|0
1649392800000|2022-04-08 04:40:00|108.48|105.68|108.1|105.3|108.65|105.85|108.06|105.26|0
1649393100000|2022-04-08 04:45:00|108.06|105.26|107.72|104.92|108.06|105.26|107.72|104.92|0
1649393400000|2022-04-08 04:50:00|107.8|105|107.38|104.58|107.8|105|107.38|104.58|0
1649393700000|2022-04-08 04:55:00|107.47|104.67|107.88|105.08|107.88|105.08|107.38|104.58|0
1649394000000|2022-04-08 05:00:00|107.8|105|107.8|105|108.22|105.42|107.72|104.92|0
1649394300000|2022-04-08 05:05:00|107.72|104.92|107.88|105.08|107.88|105.08|107.38|104.58|0
1649394600000|2022-04-08 05:10:00|107.8|105|108.72|105.92|108.72|105.92|107.63|104.83|0
1649394900000|2022-04-08 05:15:00|108.8|106|109.48|106.68|109.52|106.72|108.63|105.83|0
1649395200000|2022-04-08 05:20:00|109.56|106.76|109.47|106.67|109.82|107.02|109.22|106.42|0
1649395500000|2022-04-08 05:25:00|109.39|106.59|109.3|106.5|109.56|106.76|109.05|106.25|0
1649395800000|2022-04-08 05:30:00|109.22|106.42|109.3|106.5|109.39|106.59|109.05|106.25|0
1649396100000|2022-04-08 05:35:00|109.26|106.46|109.13|106.33|109.3|106.5|108.96|106.16|0
1649396400000|2022-04-08 05:40:00|109.05|106.25|109.21|106.41|109.21|106.41|108.88|106.08|0
1649396700000|2022-04-08 05:45:00|109.3|106.5|109.59|106.79|109.64|106.84|109.21|106.41|0
1649397000000|2022-04-08 05:50:00|109.55|106.75|110.06|107.26|110.31|107.51|109.42|106.62|0
1649397300000|2022-04-08 05:55:00|110.01|107.21|110.31|107.51|110.65|107.85|109.97|107.17|0
1649397600000|2022-04-08 06:00:00|110.39|107.59|109.97|107.17|110.91|108.11|109.8|107|0
1649397900000|2022-04-08 06:05:00|110.01|107.21|111.42|108.62|111.42|108.62|109.97|107.17|0
1649398200000|2022-04-08 06:10:00|111.33|108.53|110.64|107.84|111.33|108.53|110.3|107.5|0
1649398500000|2022-04-08 06:15:00|110.56|107.76|110.9|108.1|111.41|108.61|110.47|107.67|0
1649398800000|2022-04-08 06:20:00|110.81|108.01|111.94|109.14|111.94|109.14|109.82|107.02|0
1649399100000|2022-04-08 06:25:00|111.86|109.06|111.57|108.77|112.98|110.18|111.45|108.65|0
1649399400000|2022-04-08 06:30:00|111.66|108.86|112.26|109.46|112.34|109.54|111.66|108.86|0
1649399700000|2022-04-08 06:35:00|112.17|109.37|111.82|109.02|112.69|109.89|111.65|108.85|0
1649400000000|2022-04-08 06:40:00|111.74|108.94|111.82|109.02|111.86|109.06|111.01|108.21|0
1649400300000|2022-04-08 06:45:00|111.74|108.94|112.08|109.28|112.25|109.45|111.48|108.68|0
1649400600000|2022-04-08 06:50:00|112.16|109.36|112.77|109.97|113.03|110.23|111.99|109.19|0
1649400900000|2022-04-08 06:55:00|112.85|110.05|113.06|110.26|113.46|110.66|112.76|109.96|0
1649401200000|2022-04-08 07:00:00|113.11|110.31|111.56|108.76|113.28|110.48|111.56|108.76|0
1649401500000|2022-04-08 07:05:00|111.4|109|111.44|109.04|111.87|109.47|110.5|108.1|0
1649401800000|2022-04-08 07:10:00|111.53|109.13|112.47|110.07|112.77|110.37|111.27|108.87|0
1649402100000|2022-04-08 07:15:00|112.51|110.11|112.04|109.64|112.56|110.16|111.18|108.78|0
1649402400000|2022-04-08 07:20:00|112.08|109.68|112.25|109.85|113.2|110.8|111.82|109.42|0
1649402700000|2022-04-08 07:25:00|112.21|109.81|112.21|109.81|112.55|110.15|111.69|109.29|0
1649403000000|2022-04-08 07:30:00|112.16|109.76|112.2|109.8|112.38|109.98|111.3|108.9|0
1649403300000|2022-04-08 07:35:00|112.29|109.89|114.08|111.68|114.64|112.24|112.29|109.89|0
1649403600000|2022-04-08 07:40:00|114.17|111.77|114.3|111.9|114.52|112.12|113.56|111.16|0
1649403900000|2022-04-08 07:45:00|114.25|111.85|113.68|111.28|114.25|111.85|113.16|110.76|0
1649404200000|2022-04-08 07:50:00|113.73|111.33|114.16|111.76|114.95|112.55|113.73|111.33|0
1649404500000|2022-04-08 07:55:00|114.25|111.85|114.95|112.55|115.08|112.68|114.07|111.67|0
1649404800000|2022-04-08 08:00:00|114.86|112.46|115.91|113.51|115.91|113.51|114.77|112.37|0
1649405100000|2022-04-08 08:05:00|116|113.6|115.59|113.19|117.14|114.74|115.38|112.98|0
1649405400000|2022-04-08 08:10:00|115.67|113.27|115.36|112.96|115.8|113.4|115.32|112.92|0
1649405700000|2022-04-08 08:15:00|115.32|112.92|115.05|112.65|115.41|113.01|114.62|112.22|0
1649406000000|2022-04-08 08:20:00|115.01|112.61|115.4|113|115.49|113.09|115.01|112.61|0
1649406300000|2022-04-08 08:25:00|115.36|112.96|115.84|113.44|116.28|113.88|115.23|112.83|0
1649406600000|2022-04-08 08:30:00|115.93|113.53|115.49|113.09|116.28|113.88|115.4|113|0
1649406900000|2022-04-08 08:35:00|115.4|113|115.05|112.65|115.4|113|114.87|112.47|0
1649407200000|2022-04-08 08:40:00|114.96|112.56|114.34|111.94|115.05|112.65|114.34|111.94|0
1649407500000|2022-04-08 08:45:00|114.26|111.86|113.82|111.42|114.52|112.12|113.73|111.33|0
1649407800000|2022-04-08 08:50:00|113.91|111.51|113.03|110.63|113.91|111.51|113.03|110.63|0
1649408100000|2022-04-08 08:55:00|112.77|110.37|112.6|110.2|112.77|110.37|112.17|109.77|0
1649408400000|2022-04-08 09:00:00|112.34|109.94|111.56|109.16|112.38|109.98|111.05|108.65|0
1649408700000|2022-04-08 09:05:00|111.65|109.25|110.41|108.01|111.82|109.42|109.4|107|0
1649409000000|2022-04-08 09:10:00|110.33|107.93|110.92|108.52|111.27|108.87|110.33|107.93|0
1649409300000|2022-04-08 09:15:00|110.96|108.56|111.13|108.73|111.13|108.73|110.75|108.35|0
1649409600000|2022-04-08 09:20:00|111.09|108.69|111.18|108.78|111.18|108.78|111.01|108.61|0
1649409900000|2022-04-08 09:25:00|111.13|108.73|111|108.6|111.26|108.86|110.92|108.52|0
1649410200000|2022-04-08 09:30:00|111.09|108.69|110.92|108.52|111.09|108.69|110.7|108.3|0
1649410500000|2022-04-08 09:35:00|110.83|108.43|111.09|108.69|111.09|108.69|110.15|107.75|0
1649410800000|2022-04-08 09:40:00|111.08|108.68|110.27|107.87|111.08|108.68|110.27|107.87|0
1649411100000|2022-04-08 09:45:00|110.23|107.83|111.51|109.11|111.51|109.11|110.23|107.83|0
1649411400000|2022-04-08 09:50:00|111.42|109.02|111.34|108.94|111.6|109.2|111.17|108.77|0
1649411700000|2022-04-08 09:55:00|111.29|108.89|111.42|109.02|111.59|109.19|111.16|108.76|0
1649412000000|2022-04-08 10:00:00|111.33|108.93|111.42|109.02|111.85|109.45|110.73|108.33|0
1649412300000|2022-04-08 10:05:00|111.33|108.93|111.24|108.84|111.46|109.06|110.99|108.59|0
1649412600000|2022-04-08 10:10:00|111.29|108.89|109.91|107.51|111.5|109.1|109.91|107.51|0
1649412900000|2022-04-08 10:15:00|110.04|107.64|109.66|107.26|110.98|108.58|109.62|107.22|0
1649413200000|2022-04-08 10:20:00|109.7|107.3|109.61|107.21|109.96|107.56|109.28|106.88|0
1649413500000|2022-04-08 10:25:00|109.66|107.26|109.7|107.3|109.87|107.47|109.23|106.83|0
1649413800000|2022-04-08 10:30:00|109.61|107.21|109.44|107.04|109.78|107.38|109.27|106.87|0
1649414100000|2022-04-08 10:35:00|109.48|107.08|110.03|107.63|110.12|107.72|109.19|106.79|0
1649414400000|2022-04-08 10:40:00|110.2|107.8|110.72|108.32|110.89|108.49|110.03|107.63|0
1649414700000|2022-04-08 10:45:00|110.8|108.4|110.97|108.57|111.14|108.74|110.46|108.06|0
1649415000000|2022-04-08 10:50:00|111.06|108.66|111.96|109.56|111.96|109.56|111.06|108.66|0
1649415300000|2022-04-08 10:55:00|111.92|109.52|112.43|110.03|112.61|110.21|111.78|109.38|0
1649415600000|2022-04-08 11:00:00|112.52|110.12|112|109.6|112.6|110.2|111.83|109.43|0
1649415900000|2022-04-08 11:05:00|112.08|109.68|113.73|111.33|113.73|111.33|112.08|109.68|0
1649416200000|2022-04-08 11:10:00|112.54|110.14|113.56|111.16|113.91|111.51|112.54|110.14|0
1649416500000|2022-04-08 11:15:00|113.47|111.07|113.25|110.85|113.73|111.33|113.12|110.72|0
1649416800000|2022-04-08 11:20:00|113.3|110.9|113.29|110.89|113.99|111.59|113.12|110.72|0
1649417100000|2022-04-08 11:25:00|113.38|110.98|113.73|111.33|113.73|111.33|113.38|110.98|0
1649417400000|2022-04-08 11:30:00|113.77|111.37|113.55|111.15|113.77|111.37|112.94|110.54|0
1649417700000|2022-04-08 11:35:00|113.46|111.06|114.42|112.02|114.42|112.02|113.42|111.02|0
1649418000000|2022-04-08 11:40:00|114.51|112.11|114.37|111.97|114.86|112.46|114.24|111.84|0
1649418300000|2022-04-08 11:45:00|114.42|112.02|114.15|111.75|114.5|112.1|114.15|111.75|0
1649418600000|2022-04-08 11:50:00|114.07|111.67|113.98|111.58|114.24|111.84|113.63|111.23|0
1649418900000|2022-04-08 11:55:00|114.06|111.66|113.54|111.14|114.06|111.66|113.11|110.71|0
1649419200000|2022-04-08 12:00:00|113.63|111.23|112.58|110.18|113.89|111.49|112.41|110.01|0
1649419500000|2022-04-08 12:05:00|112.54|110.14|112.58|110.18|112.84|110.44|112.32|109.92|0
1649419800000|2022-04-08 12:10:00|112.5|110.1|112.24|109.84|112.5|110.1|112.06|109.66|0
1649420100000|2022-04-08 12:15:00|112.28|109.88|111.98|109.58|112.58|110.18|111.8|109.4|0
1649420400000|2022-04-08 12:20:00|112.02|109.62|112.58|110.18|112.66|110.26|111.97|109.57|0
1649420700000|2022-04-08 12:25:00|112.49|110.09|112.4|110|112.88|110.48|112.23|109.83|0
1649421000000|2022-04-08 12:30:00|112.49|110.09|111.45|109.05|112.66|110.26|111.28|108.88|0
1649421300000|2022-04-08 12:35:00|111.37|108.97|111.02|108.62|111.8|109.4|111.02|108.62|0
1649421600000|2022-04-08 12:40:00|110.85|108.45|110.08|107.68|110.85|108.45|109.66|107.26|0
1649421900000|2022-04-08 12:45:00|110|107.6|109.32|106.92|110.17|107.77|108.72|106.32|0
1649422200000|2022-04-08 12:50:00|108.98|106.58|108.81|106.41|109.31|106.91|108.55|106.15|0
1649422500000|2022-04-08 12:55:00|108.98|106.58|109.06|106.66|109.31|106.91|108.8|106.4|0
1649422800000|2022-04-08 13:00:00|108.89|106.49|106.38|103.98|108.89|106.49|104.29|101.89|0
1649423100000|2022-04-08 13:05:00|106.46|104.06|106.37|103.97|106.63|104.23|106.04|103.64|0
1649423400000|2022-04-08 13:10:00|106.29|103.89|106|103.6|106.58|104.18|105.54|103.14|0
1649423700000|2022-04-08 13:15:00|105.92|103.52|106.66|104.26|106.83|104.43|105.83|103.43|0
1649424000000|2022-04-08 13:20:00|106.58|104.18|106.41|104.01|106.83|104.43|106.16|103.76|0
1649424300000|2022-04-08 13:25:00|106.45|104.05|105.75|103.35|106.49|104.09|105.41|103.01|0
1649424600000|2022-04-08 13:30:00|106.08|103.68|104.18|101.78|106.49|104.09|102.87|100.47|0
1649424900000|2022-04-08 13:35:00|103.68|101.28|103.27|100.87|103.85|101.45|102.79|100.39|0
1649425200000|2022-04-08 13:40:00|102.95|100.55|101.08|98.68|103.27|100.87|99.78|97.38|0
1649425500000|2022-04-08 13:45:00|100.92|98.52|101.92|99.52|102.53|100.13|100.36|97.96|0
1649425800000|2022-04-08 13:50:00|101.72|99.32|100.04|97.64|102.12|99.72|99.8|97.4|0
1649426100000|2022-04-08 13:55:00|99.88|97.48|100.35|97.95|101.15|98.75|99.64|97.24|0
1649426400000|2022-04-08 14:00:00|99.64|97.24|102.52|100.12|102.69|100.29|99.64|97.24|0
1649426700000|2022-04-08 14:05:00|102.44|100.04|103.99|101.59|104.48|102.08|101.79|99.39|0
1649427000000|2022-04-08 14:10:00|103.82|101.42|99.66|97.26|103.9|101.5|98.7|96.3|0
1649427300000|2022-04-08 14:15:00|99.82|97.42|99.66|97.26|100.06|97.66|97.91|95.51|0
1649427600000|2022-04-08 14:20:00|99.82|97.42|100.94|98.54|101.43|99.03|99.5|97.1|0
1649427900000|2022-04-08 14:25:00|100.98|98.58|101.99|99.59|102.24|99.84|100.22|97.82|0
1649428200000|2022-04-08 14:30:00|101.91|99.51|102.97|100.57|103.88|101.48|101.83|99.43|0
1649428500000|2022-04-08 14:35:00|103.05|100.65|103.09|100.69|103.79|101.39|102.07|99.67|0
1649428800000|2022-04-08 14:40:00|103.21|100.81|102.31|99.91|103.71|101.31|102.15|99.75|0
1649429100000|2022-04-08 14:45:00|102.15|99.75|101.5|99.1|103.54|101.14|101.34|98.94|0
1649429400000|2022-04-08 14:50:00|101.66|99.26|107.11|104.71|107.28|104.88|101.66|99.26|0
1649429700000|2022-04-08 14:55:00|106.94|104.54|109.83|107.43|109.83|107.43|106.69|104.29|0
1649430000000|2022-04-08 15:00:00|109.57|107.17|111.24|108.84|116.79|114.39|108.97|106.57|0
1649430300000|2022-04-08 15:05:00|111.49|109.09|110.63|108.23|111.84|109.44|110.12|107.72|0
1649430600000|2022-04-08 15:10:00|110.38|107.98|111.32|108.92|111.92|109.52|110.12|107.72|0
1649430900000|2022-04-08 15:15:00|111.4|109|109.77|107.37|111.4|109|109.6|107.2|0
1649431200000|2022-04-08 15:20:00|109.86|107.46|108.58|106.18|109.86|107.46|108.33|105.93|0
1649431500000|2022-04-08 15:25:00|108.33|105.93|109.05|106.65|109.43|107.03|107.11|104.71|0
1649431800000|2022-04-08 15:30:00|109.14|106.74|109.99|107.59|110.85|108.45|109.05|106.65|0
1649432100000|2022-04-08 15:35:00|109.94|107.54|109.13|106.73|109.94|107.54|107.44|105.04|0
1649432400000|2022-04-08 15:40:00|108.79|106.39|108.71|106.31|109.47|107.07|108.12|105.72|0
1649432700000|2022-04-08 15:45:00|108.54|106.14|108.96|106.56|110.58|108.18|107.95|105.55|0
1649433000000|2022-04-08 15:50:00|109.05|106.65|109.21|106.81|110.5|108.1|108.71|106.31|0
1649433300000|2022-04-08 15:55:00|109.04|106.64|109.89|107.49|110.58|108.18|108.7|106.3|0
1649433600000|2022-04-08 16:00:00|109.81|107.41|110.28|107.88|110.84|108.44|109.72|107.32|0
1649433900000|2022-04-08 16:05:00|110.23|107.83|109.89|107.49|110.79|108.39|109.21|106.81|0
1649434200000|2022-04-08 16:10:00|109.72|107.32|109.38|106.98|111|108.6|108.19|105.79|0
1649434500000|2022-04-08 16:15:00|109.55|107.15|110.74|108.34|111.13|108.73|108.44|106.04|0
1649434800000|2022-04-08 16:20:00|110.83|108.43|112.03|109.63|112.21|109.81|110.66|108.26|0
1649435100000|2022-04-08 16:25:00|111.95|109.55|111.66|109.26|112.81|110.41|111.45|109.05|0
1649435400000|2022-04-08 16:30:00|111.62|109.22|109.55|107.15|111.75|109.35|109.34|106.94|0
1649435700000|2022-04-08 16:35:00|109.89|107.49|110.41|108.01|110.41|108.01|109.46|107.06|0
1649436000000|2022-04-08 16:40:00|110.49|108.09|109.89|107.49|111.09|108.69|109.63|107.23|0
1649436300000|2022-04-08 16:45:00|109.8|107.4|108.86|106.46|110.4|108|108.69|106.29|0
1649436600000|2022-04-08 16:50:00|108.95|106.55|110.14|107.74|110.49|108.09|108.43|106.03|0
1649436900000|2022-04-08 16:55:00|110.01|107.61|110.83|108.43|111.09|108.69|109.97|107.57|0
1649437200000|2022-04-08 17:00:00|110.74|108.34|110.22|107.82|110.91|108.51|109.11|106.71|0
1649437500000|2022-04-08 17:05:00|110.05|107.65|109.96|107.56|110.14|107.74|108.94|106.54|0
1649437800000|2022-04-08 17:10:00|110.14|107.74|108.26|105.86|110.14|107.74|108.26|105.86|0
1649438100000|2022-04-08 17:15:00|108.34|105.94|107.74|105.34|108.51|106.11|107.58|105.18|0
1649438400000|2022-04-08 17:20:00|107.66|105.26|108.42|106.02|108.85|106.45|107.66|105.26|0
1649438700000|2022-04-08 17:25:00|108.25|105.85|107.49|105.09|108.25|105.85|107.4|105|0
1649439000000|2022-04-08 17:30:00|107.57|105.17|106.56|104.16|107.66|105.26|106.56|104.16|0
1649439300000|2022-04-08 17:35:00|106.47|104.07|106.81|104.41|107.48|105.08|106.47|104.07|0
1649439600000|2022-04-08 17:40:00|106.72|104.32|106.89|104.49|107.15|104.75|106.05|103.65|0
1649439900000|2022-04-08 17:45:00|106.81|104.41|105.72|103.32|106.81|104.41|105.55|103.15|0
1649440200000|2022-04-08 17:50:00|105.63|103.23|106.22|103.82|106.72|104.32|105.46|103.06|0
1649440500000|2022-04-08 17:55:00|106.13|103.73|106.46|104.06|106.55|104.15|105.88|103.48|0
1649440800000|2022-04-08 18:00:00|106.3|103.9|105.54|103.14|107.05|104.65|105.38|102.98|0
1649441100000|2022-04-08 18:05:00|105.63|103.23|106.63|104.23|106.71|104.31|105.29|102.89|0
1649441400000|2022-04-08 18:10:00|106.71|104.31|107.38|104.98|107.47|105.07|106.63|104.23|0
1649441700000|2022-04-08 18:15:00|107.47|105.07|106.54|104.14|107.47|105.07|106.21|103.81|0
1649442000000|2022-04-08 18:20:00|106.46|104.06|105.37|102.97|107.89|105.49|105.28|102.88|0
1649442300000|2022-04-08 18:25:00|105.28|102.88|103.54|101.14|105.28|102.88|102.72|100.32|0
1649442600000|2022-04-08 18:30:00|103.46|101.06|102.8|100.4|103.58|101.18|102.56|100.16|0
1649442900000|2022-04-08 18:35:00|102.72|100.32|103.79|101.39|104.28|101.88|102.31|99.91|0
1649443200000|2022-04-08 18:40:00|103.54|101.14|103.29|100.89|104.45|102.05|102.96|100.56|0
1649443500000|2022-04-08 18:45:00|103.46|101.06|104.78|102.38|104.86|102.46|103.13|100.73|0
1649443800000|2022-04-08 18:50:00|104.82|102.42|106.7|104.3|107.2|104.8|104.61|102.21|0
1649444100000|2022-04-08 18:55:00|106.61|104.21|105.52|103.12|106.78|104.38|105.19|102.79|0
1649444400000|2022-04-08 19:00:00|105.27|102.87|105.19|102.79|105.85|103.45|104.85|102.45|0
1649444700000|2022-04-08 19:05:00|105.27|102.87|104.52|102.12|105.94|103.54|104.19|101.79|0
1649445000000|2022-04-08 19:10:00|104.44|102.04|106.02|103.62|107.45|105.05|104.02|101.62|0
1649445300000|2022-04-08 19:15:00|105.85|103.45|105.76|103.36|108.04|105.64|105.43|103.03|0
1649445600000|2022-04-08 19:20:00|105.68|103.28|105.85|103.45|106.39|103.99|104.85|102.45|0
1649445900000|2022-04-08 19:25:00|105.84|103.44|106.51|104.11|106.6|104.2|105.76|103.36|0
1649446200000|2022-04-08 19:30:00|106.77|104.37|104.76|102.36|107.27|104.87|104.76|102.36|0
1649446500000|2022-04-08 19:35:00|104.34|101.94|103.68|101.28|104.51|102.11|103.6|101.2|0
1649446800000|2022-04-08 19:40:00|103.85|101.45|105.67|103.27|105.75|103.35|103.35|100.95|0
1649447100000|2022-04-08 19:45:00|105.5|103.1|102.94|100.54|106.17|103.77|102.94|100.54|0
1649447400000|2022-04-08 19:50:00|102.69|100.29|101.11|98.71|102.94|100.54|98.11|95.71|0
1649447700000|2022-04-08 19:55:00|101.31|98.91|102.29|99.89|102.29|99.89|99.7|97.3|0
1649448000000|2022-04-08 20:00:00|102.53|100.13|102.78|100.38|103.85|101.45|102.53|100.13|0
1649448300000|2022-04-08 20:05:00|102.86|100.46|102.77|100.37|102.94|100.54|102.28|99.88|0
1649448600000|2022-04-08 20:10:00|102.86|100.46|101.87|99.47|102.86|100.46|101.87|99.47|0
1649660700000|2022-04-11 07:05:00|95.98|93.58|94.82|92.42|96.45|94.05|94.54|92.14|0
1649661000000|2022-04-11 07:10:00|94.85|92.45|92.17|89.77|94.85|92.45|92.17|89.77|0
1649661300000|2022-04-11 07:15:00|91.75|89.35|93.04|90.64|93.96|91.56|91.48|89.08|0
1649661600000|2022-04-11 07:20:00|92.81|90.41|95.04|92.64|95.12|92.72|92.81|90.41|0
1649661900000|2022-04-11 07:25:00|94.96|92.56|99.7|97.3|99.7|97.3|94.81|92.41|0
1649662200000|2022-04-11 07:30:00|99.78|97.38|99.29|96.89|99.86|97.46|98.5|96.1|0
1649662500000|2022-04-11 07:35:00|99.37|96.97|99.69|97.29|99.77|97.37|98.97|96.57|0
1649662800000|2022-04-11 07:40:00|99.77|97.37|99.17|96.77|99.93|97.53|99.01|96.61|0
1649663100000|2022-04-11 07:45:00|99.25|96.85|99.77|97.37|100.82|98.42|98.41|96.01|0
1649663400000|2022-04-11 07:50:00|99.81|97.41|97.53|95.13|99.81|97.41|97.37|94.97|0
1649663700000|2022-04-11 07:55:00|97.65|95.25|96.73|94.33|97.69|95.29|96.73|94.33|0
1649664000000|2022-04-11 08:00:00|96.81|94.41|95.48|93.08|97.53|95.13|95.48|93.08|0
1649664300000|2022-04-11 08:05:00|95.4|93|94.54|92.14|95.87|93.47|94.15|91.75|0
1649664600000|2022-04-11 08:10:00|94.38|91.98|94.15|91.75|94.85|92.45|93.84|91.44|0
1649664900000|2022-04-11 08:15:00|93.53|91.13|91.31|88.91|94.46|92.06|91.24|88.84|0
1649665200000|2022-04-11 08:20:00|91.16|88.76|91.09|88.69|91.77|89.37|90.56|88.16|0
1649665500000|2022-04-11 08:25:00|91.05|88.65|90.86|88.46|91.05|88.65|90.03|87.63|0
1649665800000|2022-04-11 08:30:00|90.89|88.49|91.38|88.98|91.42|89.02|90.18|87.78|0
1649666100000|2022-04-11 08:35:00|91.16|88.76|91.49|89.09|91.84|89.44|91.16|88.76|0
1649666400000|2022-04-11 08:40:00|91.53|89.13|91.42|89.02|91.76|89.36|91.23|88.83|0
1649666700000|2022-04-11 08:45:00|91.46|89.06|92.22|89.82|92.29|89.89|91.38|88.98|0
1649667000000|2022-04-11 08:50:00|92.29|89.89|92.52|90.12|92.52|90.12|91.53|89.13|0
1649667300000|2022-04-11 08:55:00|92.48|90.08|91.91|89.51|92.9|90.5|91.75|89.35|0
1649667600000|2022-04-11 09:00:00|91.94|89.54|92.48|90.08|92.52|90.12|91.75|89.35|0
1649667900000|2022-04-11 09:05:00|92.44|90.04|91.98|89.58|92.82|90.42|91.6|89.2|0
1649668200000|2022-04-11 09:10:00|92.02|89.62|91.98|89.58|92.51|90.11|91.45|89.05|0
1649668500000|2022-04-11 09:15:00|92.05|89.65|92.66|90.26|92.66|90.26|91.79|89.39|0
1649668800000|2022-04-11 09:20:00|92.74|90.34|93.2|90.8|93.2|90.8|92.28|89.88|0
1649669100000|2022-04-11 09:25:00|93.12|90.72|93.46|91.06|93.58|91.18|93.12|90.72|0
1649669400000|2022-04-11 09:30:00|93.39|90.99|93.08|90.68|93.43|91.03|92.89|90.49|0
1649669700000|2022-04-11 09:35:00|93.19|90.79|93.58|91.18|93.61|91.21|93.04|90.64|0
1649670000000|2022-04-11 09:40:00|93.54|91.14|93.5|91.1|93.73|91.33|92.65|90.25|0
1649670300000|2022-04-11 09:45:00|93.57|91.17|93.96|91.56|95.55|93.15|93.38|90.98|0
1649670600000|2022-04-11 09:50:00|94|91.6|95.16|92.76|95.2|92.8|93.88|91.48|0
1649670900000|2022-04-11 09:55:00|95.12|92.72|95.2|92.8|95.82|93.42|94.73|92.33|0
1649671200000|2022-04-11 10:00:00|95.24|92.84|95.59|93.19|95.82|93.42|95.24|92.84|0
1649671500000|2022-04-11 10:05:00|95.66|93.26|95.66|93.26|96.21|93.81|95.35|92.95|0
1649671800000|2022-04-11 10:10:00|95.62|93.22|95.74|93.34|95.74|93.34|95.27|92.87|0
1649672100000|2022-04-11 10:15:00|95.82|93.42|96.52|94.12|96.88|94.48|95.7|93.3|0
1649672400000|2022-04-11 10:20:00|96.56|94.16|95.19|92.79|96.6|94.2|95.11|92.71|0
1649672700000|2022-04-11 10:25:00|95.15|92.75|94.87|92.47|95.34|92.94|94.56|92.16|0
1649673000000|2022-04-11 10:30:00|94.8|92.4|94.41|92.01|95.5|93.1|94.33|91.93|0
1649673300000|2022-04-11 10:35:00|94.33|91.93|94.48|92.08|94.64|92.24|94.02|91.62|0
1649673600000|2022-04-11 10:40:00|94.52|92.12|93.32|90.92|94.71|92.31|93.13|90.73|0
1649673900000|2022-04-11 10:45:00|93.28|90.88|94.56|92.16|94.67|92.27|93.17|90.77|0
1649674200000|2022-04-11 10:50:00|94.63|92.23|94.94|92.54|95.41|93.01|94.56|92.16|0
1649674500000|2022-04-11 10:55:00|95.02|92.62|96.11|93.71|96.11|93.71|94.94|92.54|0
1649674800000|2022-04-11 11:00:00|96.04|93.64|95.64|93.24|96.27|93.87|95.25|92.85|0
1649675100000|2022-04-11 11:05:00|95.68|93.28|95.33|92.93|96.19|93.79|94.94|92.54|0
1649675400000|2022-04-11 11:10:00|95.41|93.01|95.13|92.73|95.87|93.47|94.78|92.38|0
1649675700000|2022-04-11 11:15:00|95.09|92.69|94|91.6|95.09|92.69|93.85|91.45|0
1649676000000|2022-04-11 11:20:00|93.92|91.52|94|91.6|94.08|91.68|93.54|91.14|0
1649676300000|2022-04-11 11:25:00|93.92|91.52|94.27|91.87|94.39|91.99|93.46|91.06|0
1649676600000|2022-04-11 11:30:00|94.31|91.91|93.53|91.13|94.31|91.91|93.38|90.98|0
1649676900000|2022-04-11 11:35:00|93.49|91.09|92.23|89.83|93.61|91.21|92.23|89.83|0
1649677200000|2022-04-11 11:40:00|92.15|89.75|91.69|89.29|92.3|89.9|91.31|88.91|0
1649677500000|2022-04-11 11:45:00|91.58|89.18|91.73|89.33|92.03|89.63|91.42|89.02|0
1649677800000|2022-04-11 11:50:00|91.77|89.37|91.61|89.21|92.15|89.75|91.31|88.91|0
1649678100000|2022-04-11 11:55:00|91.54|89.14|91.08|88.68|91.84|89.44|90.89|88.49|0
1649678400000|2022-04-11 12:00:00|91.16|88.76|91.38|88.98|91.84|89.44|90.7|88.3|0
1649678700000|2022-04-11 12:05:00|91.3|88.9|89.98|87.58|91.38|88.98|89.72|87.32|0
1649679000000|2022-04-11 12:10:00|89.87|87.47|90.17|87.77|90.24|87.84|89.12|86.72|0
1649679300000|2022-04-11 12:15:00|90.09|87.69|90.02|87.62|90.47|88.07|89.57|87.17|0
1649679600000|2022-04-11 12:20:00|90.09|87.69|88.89|86.49|90.24|87.84|88.67|86.27|0
1649679900000|2022-04-11 12:25:00|88.86|86.46|89.08|86.68|89.57|87.17|88.82|86.42|0
1649680200000|2022-04-11 12:30:00|89.12|86.72|89.41|87.01|89.86|87.46|88.82|86.42|0
1649680500000|2022-04-11 12:35:00|89.34|86.94|88.96|86.56|89.86|87.46|88.96|86.56|0
1649680800000|2022-04-11 12:40:00|89.11|86.71|89.78|87.38|89.78|87.38|88.74|86.34|0
1649681100000|2022-04-11 12:45:00|89.93|87.53|90.61|88.21|90.83|88.43|89.93|87.53|0
1649681400000|2022-04-11 12:50:00|90.53|88.13|90.06|87.66|90.83|88.43|87.95|85.55|0
1649681700000|2022-04-11 12:55:00|89.98|87.58|89.83|87.43|90.59|88.19|89.83|87.43|0
1649682000000|2022-04-11 13:00:00|89.91|87.51|90.51|88.11|90.66|88.26|89.76|87.36|0
1649682300000|2022-04-11 13:05:00|90.43|88.03|89.6|87.2|90.51|88.11|89.6|87.2|0
1649682600000|2022-04-11 13:10:00|89.53|87.13|90.5|88.1|90.5|88.1|89.23|86.83|0
1649682900000|2022-04-11 13:15:00|90.58|88.18|90.35|87.95|90.88|88.48|90.35|87.95|0
1649683200000|2022-04-11 13:20:00|90.28|87.88|90.27|87.87|90.65|88.25|89.6|87.2|0
1649683500000|2022-04-11 13:25:00|90.35|87.95|89.52|87.12|90.88|88.48|89.37|86.97|0
1649683800000|2022-04-11 13:30:00|89.6|87.2|89.44|87.04|91.71|89.31|88.77|86.37|0
1649684100000|2022-04-11 13:35:00|89.29|86.89|87.15|84.75|92.01|89.61|87.07|84.67|0
1649684400000|2022-04-11 13:40:00|87.29|84.89|89.29|86.89|89.89|87.49|85.9|83.5|0
1649684700000|2022-04-11 13:45:00|89.44|87.04|89.44|87.04|90.19|87.79|87.95|85.55|0
1649685000000|2022-04-11 13:50:00|89.36|86.96|89.81|87.41|90.72|88.32|88.02|85.62|0
1649685300000|2022-04-11 13:55:00|89.89|87.49|89.51|87.11|90.41|88.01|88.54|86.14|0
1649685600000|2022-04-11 14:00:00|89.14|86.74|88.02|85.62|90.41|88.01|87.65|85.25|0
1649685900000|2022-04-11 14:05:00|87.8|85.4|89.06|86.66|89.66|87.26|87.21|84.81|0
1649686200000|2022-04-11 14:10:00|89.21|86.81|88.83|86.43|90.26|87.86|88.16|85.76|0
1649686500000|2022-04-11 14:15:00|89.06|86.66|87.57|85.17|90.48|88.08|87.35|84.95|0
1649686800000|2022-04-11 14:20:00|87.28|84.88|87.05|84.65|88.31|85.91|86.84|84.44|0
1649687100000|2022-04-11 14:25:00|87.2|84.8|85.89|83.49|87.57|85.17|82.69|80.29|0
1649687400000|2022-04-11 14:30:00|85.46|83.06|85.68|83.28|86.11|83.71|85.17|82.77|0
1649687700000|2022-04-11 14:35:00|85.82|83.42|85.02|82.62|86.11|83.71|84.45|82.05|0
1649688000000|2022-04-11 14:40:00|84.95|82.55|84.16|81.76|85.17|82.77|83.73|81.33|0
1649688300000|2022-04-11 14:45:00|84.09|81.69|83.94|81.54|84.73|82.33|83.73|81.33|0
1649688600000|2022-04-11 14:50:00|84.02|81.62|85.38|82.98|85.6|83.2|83.87|81.47|0
1649688900000|2022-04-11 14:55:00|85.23|82.83|84.66|82.26|85.52|83.12|84.44|82.04|0
1649689200000|2022-04-11 15:00:00|84.3|81.9|84.73|82.33|85.52|83.12|84.3|81.9|0
1649689500000|2022-04-11 15:05:00|84.65|82.25|83.87|81.47|84.73|82.33|83.65|81.25|0
1649689800000|2022-04-11 15:10:00|83.79|81.39|83.58|81.18|84.37|81.97|83.08|80.68|0
1649690100000|2022-04-11 15:15:00|83.51|81.11|83.29|80.89|83.93|81.53|82.87|80.47|0
1649690400000|2022-04-11 15:20:00|83.22|80.82|82.94|80.54|83.61|81.21|82.8|80.4|0
1649690700000|2022-04-11 15:25:00|82.87|80.47|84.32|81.92|84.4|82|81.92|79.52|0
1649691000000|2022-04-11 15:30:00|84.18|81.78|85.69|83.29|85.9|83.5|84.04|81.64|0
1649691300000|2022-04-11 15:35:00|85.76|83.36|84.96|82.56|86.48|84.08|84.96|82.56|0
1649691600000|2022-04-11 15:40:00|85.04|82.64|85.83|83.43|86.12|83.72|84.96|82.56|0
1649691900000|2022-04-11 15:45:00|85.9|83.5|85.32|82.92|86.48|84.08|84.96|82.56|0
1649692200000|2022-04-11 15:50:00|85.39|82.99|85.61|83.21|86.19|83.79|84.82|82.42|0
1649692500000|2022-04-11 15:55:00|85.54|83.14|84.81|82.41|85.61|83.21|84.53|82.13|0
1649692800000|2022-04-11 16:00:00|84.74|82.34|84.53|82.13|84.81|82.41|83.88|81.48|0
1649693100000|2022-04-11 16:05:00|84.49|82.09|84.88|82.48|85.31|82.91|84.49|82.09|0
1649693400000|2022-04-11 16:10:00|84.95|82.55|84.24|81.84|85.17|82.77|84.06|81.66|0
1649693700000|2022-04-11 16:15:00|84.38|81.98|84.59|82.19|84.59|82.19|83.95|81.55|0
1649694000000|2022-04-11 16:20:00|84.73|82.33|84.16|81.76|84.95|82.55|83.95|81.55|0
1649694300000|2022-04-11 16:25:00|84.09|81.69|83.59|81.19|84.16|81.76|83.59|81.19|0
1649694600000|2022-04-11 16:30:00|83.66|81.26|83.8|81.4|83.94|81.54|83.23|80.83|0
1649694900000|2022-04-11 16:35:00|83.87|81.47|83.73|81.33|84.01|81.61|83.45|81.05|0
1649695200000|2022-04-11 16:40:00|83.66|81.26|83.23|80.83|83.73|81.33|82.88|80.48|0
1649695500000|2022-04-11 16:45:00|83.3|80.9|84.15|81.75|84.44|82.04|83.3|80.9|0
1649695800000|2022-04-11 16:50:00|84.08|81.68|83.08|80.68|84.44|82.04|82.59|80.19|0
1649696100000|2022-04-11 16:55:00|83.01|80.61|83.93|81.53|84.15|81.75|82.8|80.4|0
1649696400000|2022-04-11 17:00:00|83.86|81.46|85.51|83.11|85.8|83.4|83.86|81.46|0
1649696700000|2022-04-11 17:05:00|85.44|83.04|85.22|82.82|86.01|83.61|85.08|82.68|0
1649697000000|2022-04-11 17:10:00|85.29|82.89|85.79|83.39|85.97|83.57|85|82.6|0
1649697300000|2022-04-11 17:15:00|85.72|83.32|84.71|82.31|85.79|83.39|84.21|81.81|0
1649697600000|2022-04-11 17:20:00|85|82.6|83.29|80.89|85|82.6|83.07|80.67|0
1649697900000|2022-04-11 17:25:00|83.43|81.03|83.53|81.13|83.92|81.52|82.86|80.46|0
1649698200000|2022-04-11 17:30:00|83.5|81.1|84.64|82.24|84.64|82.24|83.5|81.1|0
1649698500000|2022-04-11 17:35:00|84.71|82.31|84.28|81.88|85.21|82.81|83.24|80.84|0
1649698800000|2022-04-11 17:40:00|84.17|81.77|84.13|81.73|85.14|82.74|83.99|81.59|0
1649699100000|2022-04-11 17:45:00|84.06|81.66|84.27|81.87|84.63|82.23|83.99|81.59|0
1649699400000|2022-04-11 17:50:00|84.2|81.8|84.06|81.66|84.41|82.01|83.92|81.52|0
1649699700000|2022-04-11 17:55:00|83.98|81.58|84.84|82.44|84.99|82.59|83.7|81.3|0
1649700000000|2022-04-11 18:00:00|84.91|82.51|83.98|81.58|85.2|82.8|83.48|81.08|0
1649700300000|2022-04-11 18:05:00|84.05|81.65|85.56|83.16|85.92|83.52|83.7|81.3|0
1649700600000|2022-04-11 18:10:00|85.41|83.01|83.2|80.8|85.77|83.37|82.98|80.58|0
1649700900000|2022-04-11 18:15:00|83.02|80.62|82.45|80.05|83.2|80.8|82.42|80.02|0
1649701200000|2022-04-11 18:20:00|82.42|80.02|82.77|80.37|82.91|80.51|82.42|80.02|0
1649701500000|2022-04-11 18:25:00|82.7|80.3|83.05|80.65|83.3|80.9|82.56|80.16|0
1649701800000|2022-04-11 18:30:00|82.77|80.37|83.47|81.07|83.54|81.14|82.13|79.73|0
1649702100000|2022-04-11 18:35:00|83.33|80.93|83.68|81.28|83.68|81.28|82.91|80.51|0
1649702400000|2022-04-11 18:40:00|83.9|81.5|83.75|81.35|84.33|81.93|83.26|80.86|0
1649702700000|2022-04-11 18:45:00|83.82|81.42|85.4|83|85.47|83.07|83.68|81.28|0
1649703000000|2022-04-11 18:50:00|85.33|82.93|85.32|82.92|86.63|84.23|85.11|82.71|0
1649703300000|2022-04-11 18:55:00|85.4|83|85.61|83.21|85.97|83.57|85.32|82.92|0
1649703600000|2022-04-11 19:00:00|85.54|83.14|84.42|82.02|87.21|84.81|84.24|81.84|0
1649703900000|2022-04-11 19:05:00|84.46|82.06|84.82|82.42|84.82|82.42|83.75|81.35|0
1649704200000|2022-04-11 19:10:00|84.96|82.56|83.85|81.45|85.32|82.92|83.81|81.41|0
1649704500000|2022-04-11 19:15:00|84.03|81.63|83.46|81.06|84.03|81.63|82.89|80.49|0
1649704800000|2022-04-11 19:20:00|83.31|80.91|82.71|80.31|83.39|80.99|82.68|80.28|0
1649705100000|2022-04-11 19:25:00|82.68|80.28|81.38|78.98|82.82|80.42|81.2|78.8|0
1649705400000|2022-04-11 19:30:00|81.34|78.94|79.82|77.42|81.55|79.15|79.78|77.38|0
1649705700000|2022-04-11 19:35:00|79.68|77.28|80.23|77.83|80.23|77.83|79.37|76.97|0
1649706000000|2022-04-11 19:40:00|80.16|77.76|79.82|77.42|80.92|78.52|79.37|76.97|0
1649706300000|2022-04-11 19:45:00|79.75|77.35|77.09|74.69|80.02|77.62|77.09|74.69|0
1649706600000|2022-04-11 19:50:00|77.64|75.24|75.62|73.22|78.18|75.78|75.62|73.22|0
1649706900000|2022-04-11 19:55:00|75.75|73.35|77.02|74.62|77.09|74.69|75.29|72.89|0
1649707200000|2022-04-11 20:00:00|76.28|73.88|75.87|73.47|76.96|74.56|75.11|72.71|0
1649707500000|2022-04-11 20:05:00|75.93|73.53|76.73|74.33|76.74|74.34|75.93|73.53|0
1649707800000|2022-04-11 20:10:00|76.67|74.27|76.4|74|77.34|74.94|76.4|74|0
1649708100000|2022-04-11 20:15:00|76.66|73.86|76.73|73.93|77.07|74.27|76.6|73.8|0
1649708400000|2022-04-11 20:20:00|76.8|74|76.46|73.66|76.86|74.06|76.39|73.59|0
1649708700000|2022-04-11 20:25:00|76.39|73.59|76.26|73.46|76.53|73.73|76.26|73.46|0
1649709000000|2022-04-11 20:30:00|76.32|73.52|76.26|73.46|76.39|73.59|76.06|73.26|0
1649709300000|2022-04-11 20:35:00|76.32|73.52|76.99|74.19|76.99|74.19|76.32|73.52|0
1649709600000|2022-04-11 20:40:00|77.06|74.26|78.3|75.5|78.3|75.5|76.86|74.06|0
1649709900000|2022-04-11 20:45:00|78.36|75.56|78.3|75.5|78.36|75.56|78.02|75.22|0
1649710200000|2022-04-11 20:50:00|78.36|75.56|78.36|75.56|78.5|75.7|78.23|75.43|0
1649710500000|2022-04-11 20:55:00|78.43|75.63|78.46|75.66|78.53|75.73|78.36|75.56|0
1649710800000|2022-04-11 21:00:00|78.48|75.68|78.44|75.64|78.5|75.7|78.37|75.57|0
1649711100000|2022-04-11 21:05:00|78.43|75.63|78.42|75.62|78.44|75.64|78.4|75.6|0
1649711400000|2022-04-11 21:10:00|78.43|75.63|78.42|75.62|78.44|75.64|78.42|75.62|0
1649711700000|2022-04-11 21:15:00|78.41|75.61|78.44|75.64|78.44|75.64|78.41|75.61|0
1649712000000|2022-04-11 21:20:00|78.47|75.67|78.54|75.74|78.71|75.91|78.47|75.67|0
1649712300000|2022-04-11 21:25:00|78.58|75.78|78.57|75.77|78.63|75.83|78.47|75.67|0
1649712600000|2022-04-11 21:30:00|78.58|75.78|78.53|75.73|78.58|75.78|78.48|75.68|0
1649712900000|2022-04-11 21:35:00|78.52|75.72|78.49|75.69|78.59|75.79|78.49|75.69|0
1649713200000|2022-04-11 21:40:00|78.48|75.68|78.42|75.62|78.49|75.69|78.41|75.61|0
1649713500000|2022-04-11 21:45:00|78.41|75.61|78.43|75.63|78.43|75.63|78.39|75.59|0
1649713800000|2022-04-11 21:50:00|78.44|75.64|78.42|75.62|78.46|75.66|78.42|75.62|0
1649714100000|2022-04-11 21:55:00|78.41|75.61|78.45|75.65|78.53|75.73|78.4|75.6|0
1649714400000|2022-04-11 22:00:00|78.59|75.79|78.95|76.15|79.32|76.52|78.59|75.79|0
1649714700000|2022-04-11 22:05:00|79.02|76.22|78.74|75.94|79.08|76.28|78.67|75.87|0
1649715000000|2022-04-11 22:10:00|78.81|76.01|79.05|76.25|79.08|76.28|78.81|76.01|0
1649715300000|2022-04-11 22:15:00|79.01|76.21|78.87|76.07|79.08|76.28|78.87|76.07|0
1649715600000|2022-04-11 22:20:00|78.94|76.14|78.87|76.07|79.08|76.28|78.81|76.01|0
1649715900000|2022-04-11 22:25:00|78.94|76.14|78.94|76.14|79.01|76.21|78.8|76|0
1649716200000|2022-04-11 22:30:00|79.01|76.21|79.21|76.41|79.21|76.41|79.01|76.21|0
1649716500000|2022-04-11 22:35:00|79.18|76.38|79.28|76.48|79.35|76.55|79.14|76.34|0
1649716800000|2022-04-11 22:40:00|79.21|76.41|79.34|76.54|79.34|76.54|79.21|76.41|0
1649717100000|2022-04-11 22:45:00|79.41|76.61|79.27|76.47|79.41|76.61|79.27|76.47|0
1649717400000|2022-04-11 22:50:00|79.21|76.41|79.27|76.47|79.27|76.47|79.14|76.34|0
1649717700000|2022-04-11 22:55:00|79.34|76.54|79.41|76.61|79.48|76.68|79.34|76.54|0
1649718000000|2022-04-11 23:00:00|79.48|76.68|79.13|76.33|79.48|76.68|79.13|76.33|0
1649718300000|2022-04-11 23:05:00|79.06|76.26|78.99|76.19|79.1|76.3|78.79|75.99|0
1649718600000|2022-04-11 23:10:00|78.93|76.13|78.79|75.99|78.99|76.19|78.58|75.78|0
1649718900000|2022-04-11 23:15:00|78.72|75.92|78.58|75.78|78.79|75.99|78.45|75.65|0
1649719200000|2022-04-11 23:20:00|78.51|75.71|77.97|75.17|78.85|76.05|77.77|74.97|0
1649719500000|2022-04-11 23:25:00|78.1|75.3|78.07|75.27|78.24|75.44|77.7|74.9|0
1649719800000|2022-04-11 23:30:00|78.03|75.23|78.17|75.37|78.58|75.78|77.83|75.03|0
1649720100000|2022-04-11 23:35:00|78.1|75.3|77.83|75.03|78.13|75.33|77.69|74.89|0
1649720400000|2022-04-11 23:40:00|77.76|74.96|77.96|75.16|78.17|75.37|77.76|74.96|0
1649720700000|2022-04-11 23:45:00|77.89|75.09|77.35|74.55|78.03|75.23|77.35|74.55|0
1649721000000|2022-04-11 23:50:00|77.29|74.49|77.15|74.35|77.76|74.96|77.02|74.22|0
1649721300000|2022-04-11 23:55:00|77.08|74.28|77.48|74.68|77.55|74.75|76.81|74.01|0
1649721600000|2022-04-12 00:00:00|77.35|74.55|77.75|74.95|78.29|75.49|77.35|74.55|0
1649721900000|2022-04-12 00:05:00|77.68|74.88|77.28|74.48|77.89|75.09|77.15|74.35|0
1649722200000|2022-04-12 00:10:00|77.21|74.41|77.04|74.24|77.28|74.48|76.74|73.94|0
1649722500000|2022-04-12 00:15:00|77.01|74.21|77.28|74.48|77.88|75.08|76.81|74.01|0
1649722800000|2022-04-12 00:20:00|77.34|74.54|77.51|74.71|77.75|74.95|77.07|74.27|0
1649723100000|2022-04-12 00:25:00|77.54|74.74|77.41|74.61|77.88|75.08|77.2|74.4|0
1649723400000|2022-04-12 00:30:00|77.47|74.67|77.2|74.4|77.74|74.94|77.07|74.27|0
1649723700000|2022-04-12 00:35:00|77.27|74.47|77|74.2|77.54|74.74|76.87|74.07|0
1649724000000|2022-04-12 00:40:00|77.07|74.27|76.73|73.93|77.07|74.27|76.73|73.93|0
1649724300000|2022-04-12 00:45:00|76.26|73.46|75.93|73.13|76.26|73.46|75.8|73|0
1649724600000|2022-04-12 00:50:00|76|73.2|75.13|72.33|76|73.2|75.07|72.27|0
1649724900000|2022-04-12 00:55:00|74.94|72.14|74.15|71.35|75.13|72.33|73.89|71.09|0
1649725200000|2022-04-12 01:00:00|74.09|71.29|74.28|71.48|74.48|71.68|73.82|71.02|0
1649725500000|2022-04-12 01:05:00|74.25|71.45|74.21|71.41|74.34|71.54|73.95|71.15|0
1649725800000|2022-04-12 01:10:00|74.15|71.35|74.01|71.21|74.15|71.35|73.95|71.15|0
1649726100000|2022-04-12 01:15:00|74.08|71.28|74.01|71.21|74.34|71.54|73.95|71.15|0
1649726400000|2022-04-12 01:20:00|73.95|71.15|73.95|71.15|74.34|71.54|73.95|71.15|0
1649726700000|2022-04-12 01:25:00|73.75|70.95|73.49|70.69|73.81|71.01|73.23|70.43|0
1649727000000|2022-04-12 01:30:00|73.62|70.82|73.68|70.88|74.14|71.34|73.36|70.56|0
1649727300000|2022-04-12 01:35:00|73.75|70.95|73.55|70.75|74.1|71.3|73.49|70.69|0
1649727600000|2022-04-12 01:40:00|73.52|70.72|73.48|70.68|73.68|70.88|73.03|70.23|0
1649727900000|2022-04-12 01:45:00|73.42|70.62|73.29|70.49|73.61|70.81|73.16|70.36|0
1649728200000|2022-04-12 01:50:00|73.26|70.46|72.58|69.78|73.35|70.55|72.58|69.78|0
1649728500000|2022-04-12 01:55:00|72.64|69.84|72.64|69.84|72.9|70.1|72.45|69.65|0
1649728800000|2022-04-12 02:00:00|72.71|69.91|72.51|69.71|72.9|70.1|72.51|69.71|0
1649729100000|2022-04-12 02:05:00|72.54|69.74|73.15|70.35|73.15|70.35|72.51|69.71|0
1649729400000|2022-04-12 02:10:00|73.22|70.42|73.28|70.48|73.48|70.68|73.15|70.35|0
1649729700000|2022-04-12 02:15:00|73.34|70.54|72.89|70.09|73.47|70.67|72.83|70.03|0
1649730000000|2022-04-12 02:20:00|72.92|70.12|72.7|69.9|73.15|70.35|72.63|69.83|0
1649730300000|2022-04-12 02:25:00|72.66|69.86|72.95|70.15|73.02|70.22|72.57|69.77|0
1649730600000|2022-04-12 02:30:00|73.02|70.22|73.53|70.73|73.73|70.93|72.95|70.15|0
1649730900000|2022-04-12 02:35:00|73.5|70.7|73.21|70.41|73.73|70.93|73.21|70.41|0
1649731200000|2022-04-12 02:40:00|73.27|70.47|73.43|70.63|73.46|70.66|73.21|70.41|0
1649731500000|2022-04-12 02:45:00|73.46|70.66|73.46|70.66|73.46|70.66|73.33|70.53|0
1649731800000|2022-04-12 02:50:00|73.43|70.63|73.46|70.66|73.46|70.66|73.27|70.47|0
1649732100000|2022-04-12 02:55:00|73.4|70.6|73.39|70.59|73.46|70.66|73.2|70.4|0
1649732400000|2022-04-12 03:00:00|73.46|70.66|74.46|71.66|74.79|71.99|73.39|70.59|0
1649732700000|2022-04-12 03:05:00|74.39|71.59|74.36|71.56|74.46|71.66|74.2|71.4|0
1649733000000|2022-04-12 03:10:00|74.39|71.59|74.36|71.56|74.39|71.59|74.07|71.27|0
1649733300000|2022-04-12 03:15:00|74.39|71.59|73.48|70.68|74.45|71.65|73.35|70.55|0
1649733600000|2022-04-12 03:20:00|73.42|70.62|73.48|70.68|73.61|70.81|73.29|70.49|0
1649733900000|2022-04-12 03:25:00|73.54|70.74|73.54|70.74|73.74|70.94|73.51|70.71|0
1649734200000|2022-04-12 03:30:00|73.48|70.68|73.54|70.74|74.06|71.26|73.48|70.68|0
1649734500000|2022-04-12 03:35:00|73.6|70.8|73.73|70.93|73.83|71.03|73.35|70.55|0
1649734800000|2022-04-12 03:40:00|73.67|70.87|73.54|70.74|73.73|70.93|73.47|70.67|0
1649735100000|2022-04-12 03:45:00|73.6|70.8|73.53|70.73|73.73|70.93|73.47|70.67|0
1649735400000|2022-04-12 03:50:00|73.6|70.8|73.53|70.73|73.73|70.93|73.34|70.54|0
1649735700000|2022-04-12 03:55:00|73.6|70.8|73.4|70.6|73.6|70.8|73.21|70.41|0
1649736000000|2022-04-12 04:00:00|73.43|70.63|73.46|70.66|73.72|70.92|73.34|70.54|0
1649736300000|2022-04-12 04:05:00|73.5|70.7|73.24|70.44|73.72|70.92|73.2|70.4|0
1649736600000|2022-04-12 04:10:00|73.27|70.47|73.33|70.53|73.46|70.66|73.27|70.47|0
1649736900000|2022-04-12 04:15:00|73.3|70.5|73.33|70.53|73.46|70.66|73.3|70.5|0
1649737200000|2022-04-12 04:20:00|73.39|70.59|73.39|70.59|73.46|70.66|73.33|70.53|0
1649737500000|2022-04-12 04:25:00|73.33|70.53|72.56|69.76|73.36|70.56|72.43|69.63|0
1649737800000|2022-04-12 04:30:00|72.49|69.69|72.65|69.85|72.81|70.01|72.49|69.69|0
1649738100000|2022-04-12 04:35:00|72.62|69.82|72.68|69.88|72.81|70.01|72.52|69.72|0
1649738400000|2022-04-12 04:40:00|72.74|69.94|72.52|69.72|72.74|69.94|72.42|69.62|0
1649738700000|2022-04-12 04:45:00|72.49|69.69|72.42|69.62|72.61|69.81|72.36|69.56|0
1649739000000|2022-04-12 04:50:00|72.39|69.59|72.48|69.68|72.55|69.75|72.39|69.59|0
1649739300000|2022-04-12 04:55:00|72.45|69.65|72.48|69.68|72.48|69.68|72.29|69.49|0
1649739600000|2022-04-12 05:00:00|72.61|69.81|72.29|69.49|72.8|70|72.16|69.36|0
1649739900000|2022-04-12 05:05:00|72.22|69.42|72.99|70.19|72.99|70.19|72.22|69.42|0
1649740200000|2022-04-12 05:10:00|73.05|70.25|73.73|70.93|73.73|70.93|72.93|70.13|0
1649740500000|2022-04-12 05:15:00|73.76|70.96|74.93|72.13|74.93|72.13|73.7|70.9|0
1649740800000|2022-04-12 05:20:00|75|72.2|74.15|71.35|75.06|72.26|74.15|71.35|0
1649741100000|2022-04-12 05:25:00|74.21|71.41|73.82|71.02|74.21|71.41|73.82|71.02|0
1649741400000|2022-04-12 05:30:00|73.89|71.09|74.08|71.28|74.15|71.35|73.76|70.96|0
1649741700000|2022-04-12 05:35:00|74.15|71.35|74.8|72|74.8|72|73.76|70.96|0
1649742000000|2022-04-12 05:40:00|74.73|71.93|74.66|71.86|74.86|72.06|74.21|71.41|0
1649742300000|2022-04-12 05:45:00|74.6|71.8|74.47|71.67|74.66|71.86|74.14|71.34|0
1649742600000|2022-04-12 05:50:00|74.43|71.63|73.66|70.86|74.82|72.02|73.33|70.53|0
1649742900000|2022-04-12 05:55:00|73.59|70.79|73.17|70.37|73.66|70.86|73.07|70.27|0
1649743200000|2022-04-12 06:00:00|73.1|70.3|72.49|69.69|73.66|70.86|72.07|69.27|0
1649743500000|2022-04-12 06:05:00|72.56|69.76|73.26|70.46|73.26|70.46|72.24|69.44|0
1649743800000|2022-04-12 06:10:00|73.2|70.4|73.59|70.79|73.65|70.85|73.2|70.4|0
1649744100000|2022-04-12 06:15:00|73.55|70.75|73.71|70.91|73.71|70.91|73.26|70.46|0
1649744400000|2022-04-12 06:20:00|73.68|70.88|73.13|70.33|73.71|70.91|73.13|70.33|0
1649744700000|2022-04-12 06:25:00|73.19|70.39|73.58|70.78|73.58|70.78|73.16|70.36|0
1649745000000|2022-04-12 06:30:00|73.52|70.72|73.58|70.78|73.64|70.84|73.26|70.46|0
1649745300000|2022-04-12 06:35:00|73.64|70.84|74.95|72.15|75.15|72.35|73.64|70.84|0
1649745600000|2022-04-12 06:40:00|74.88|72.08|74.32|71.52|75.15|72.35|74.29|71.49|0
1649745900000|2022-04-12 06:45:00|74.29|71.49|74.09|71.29|74.55|71.75|73.77|70.97|0
1649746200000|2022-04-12 06:50:00|74.16|71.36|74.03|71.23|74.22|71.42|73.83|71.03|0
1649746500000|2022-04-12 06:55:00|73.83|71.03|74.55|71.75|74.55|71.75|73.64|70.84|0
1649746800000|2022-04-12 07:00:00|74.48|71.68|73.31|70.51|74.94|72.14|73.31|70.51|0
1649747100000|2022-04-12 07:05:00|72.98|70.58|71.23|68.83|72.98|70.58|70.72|68.32|0
1649747400000|2022-04-12 07:10:00|71.17|68.77|71.87|69.47|72.59|70.19|71.04|68.64|0
1649747700000|2022-04-12 07:15:00|71.94|69.54|70.66|68.26|71.94|69.54|70.02|67.62|0
1649748000000|2022-04-12 07:20:00|70.59|68.19|71.04|68.64|71.17|68.77|69.46|67.06|0
1649748300000|2022-04-12 07:25:00|70.91|68.51|73.41|71.01|73.48|71.08|70.91|68.51|0
1649748600000|2022-04-12 07:30:00|73.35|70.95|72.31|69.91|73.35|70.95|71.8|69.4|0
1649748900000|2022-04-12 07:35:00|72.25|69.85|71.86|69.46|72.38|69.98|71.16|68.76|0
1649749200000|2022-04-12 07:40:00|71.74|69.34|71.23|68.83|71.99|69.59|70.91|68.51|0
1649749500000|2022-04-12 07:45:00|71.03|68.63|72.89|70.49|72.89|70.49|70.97|68.57|0
1649749800000|2022-04-12 07:50:00|72.82|70.42|73.11|70.71|73.53|71.13|72.12|69.72|0
1649750100000|2022-04-12 07:55:00|73.21|70.81|73.27|70.87|73.66|71.26|73.08|70.68|0
1649750400000|2022-04-12 08:00:00|73.3|70.9|73.08|70.68|73.92|71.52|72.88|70.48|0
1649750700000|2022-04-12 08:05:00|73.04|70.64|73.46|71.06|73.53|71.13|72.82|70.42|0
1649751000000|2022-04-12 08:10:00|73.53|71.13|74.05|71.65|74.11|71.71|73.4|71|0
1649751300000|2022-04-12 08:15:00|74.11|71.71|74.11|71.71|74.64|72.24|73.92|71.52|0
1649751600000|2022-04-12 08:20:00|74.31|71.91|74.96|72.56|75.16|72.76|74.24|71.84|0
1649751900000|2022-04-12 08:25:00|74.83|72.43|74.99|72.59|75.16|72.76|74.17|71.77|0
1649752200000|2022-04-12 08:30:00|74.96|72.56|75.85|73.45|76.02|73.62|74.76|72.36|0
1649752500000|2022-04-12 08:35:00|75.92|73.52|76.69|74.29|76.95|74.55|75.92|73.52|0
1649752800000|2022-04-12 08:40:00|76.75|74.35|76.78|74.38|77.22|74.82|76.68|74.28|0
1649753100000|2022-04-12 08:45:00|76.82|74.42|77.15|74.75|77.56|75.16|76.62|74.22|0
1649753400000|2022-04-12 08:50:00|77.08|74.68|77.69|75.29|77.93|75.53|77.08|74.68|0
1649753700000|2022-04-12 08:55:00|77.72|75.32|76.03|73.63|79.14|76.74|74.23|71.83|0
1649754000000|2022-04-12 09:00:00|76.99|74.59|76.34|73.94|77.22|74.82|76.27|73.87|0
1649754300000|2022-04-12 09:05:00|76.27|73.87|77.11|74.71|77.34|74.94|76.27|73.87|0
1649754600000|2022-04-12 09:10:00|77.07|74.67|76.1|73.7|77.14|74.74|75.87|73.47|0
1649754900000|2022-04-12 09:15:00|76.07|73.67|76.27|73.87|76.47|74.07|75.8|73.4|0
1649755200000|2022-04-12 09:20:00|76.2|73.8|76.13|73.73|76.3|73.9|75.53|73.13|0
1649755500000|2022-04-12 09:25:00|76.06|73.66|76.66|74.26|76.8|74.4|75.93|73.53|0
1649755800000|2022-04-12 09:30:00|76.6|74.2|76.86|74.46|77.34|74.94|76.39|73.99|0
1649756100000|2022-04-12 09:35:00|76.9|74.5|77.2|74.8|77.4|75|76.66|74.26|0
1649756400000|2022-04-12 09:40:00|77.23|74.83|77.53|75.13|77.53|75.13|77.2|74.8|0
1649756700000|2022-04-12 09:45:00|77.6|75.2|76.99|74.59|77.77|75.37|76.86|74.46|0
1649757000000|2022-04-12 09:50:00|77.02|74.62|78.07|75.67|78.07|75.67|77.02|74.62|0
1649757300000|2022-04-12 09:55:00|78|75.6|77.39|74.99|78.28|75.88|77.33|74.93|0
1649757600000|2022-04-12 10:00:00|77.36|74.96|77.73|75.33|78.21|75.81|77.26|74.86|0
1649757900000|2022-04-12 10:05:00|77.66|75.26|77.63|75.23|77.8|75.4|77.12|74.72|0
1649758200000|2022-04-12 10:10:00|77.59|75.19|77.39|74.99|78.13|75.73|77.22|74.82|0
1649758500000|2022-04-12 10:15:00|77.32|74.92|76.78|74.38|77.46|75.06|76.78|74.38|0
1649758800000|2022-04-12 10:20:00|76.85|74.45|76.88|74.48|77.12|74.72|76.54|74.14|0
1649759100000|2022-04-12 10:25:00|76.85|74.45|77.45|75.05|77.48|75.08|76.44|74.04|0
1649759400000|2022-04-12 10:30:00|77.38|74.98|77.72|75.32|77.79|75.39|77.11|74.71|0
1649759700000|2022-04-12 10:35:00|77.92|75.52|78.47|76.07|78.81|76.41|77.92|75.52|0
1649760000000|2022-04-12 10:40:00|78.4|76|78.46|76.06|78.6|76.2|77.85|75.45|0
1649760300000|2022-04-12 10:45:00|78.53|76.13|78.12|75.72|78.6|76.2|77.92|75.52|0
1649760600000|2022-04-12 10:50:00|78.15|75.75|78.46|76.06|78.46|76.06|78.12|75.72|0
1649760900000|2022-04-12 10:55:00|78.53|76.13|77.78|75.38|78.6|76.2|77.71|75.31|0
1649761200000|2022-04-12 11:00:00|77.71|75.31|77.71|75.31|78.12|75.72|77.57|75.17|0
1649761500000|2022-04-12 11:05:00|77.64|75.24|77.3|74.9|77.88|75.48|77.3|74.9|0
1649761800000|2022-04-12 11:10:00|77.23|74.83|76.83|74.43|77.3|74.9|76.76|74.36|0
1649762100000|2022-04-12 11:15:00|76.89|74.49|77.03|74.63|77.16|74.76|76.29|73.89|0
1649762400000|2022-04-12 11:20:00|76.96|74.56|77.09|74.69|77.57|75.17|76.96|74.56|0
1649762700000|2022-04-12 11:25:00|77.03|74.63|77.84|75.44|77.9|75.5|76.96|74.56|0
1649763000000|2022-04-12 11:30:00|77.9|75.5|78.31|75.91|78.51|76.11|77.83|75.43|0
1649763300000|2022-04-12 11:35:00|78.24|75.84|78.24|75.84|78.58|76.18|77.76|75.36|0
1649763600000|2022-04-12 11:40:00|78.17|75.77|78.31|75.91|78.65|76.25|77.49|75.09|0
1649763900000|2022-04-12 11:45:00|78.37|75.97|78.58|76.18|78.78|76.38|78.37|75.97|0
1649764200000|2022-04-12 11:50:00|78.61|76.21|78.64|76.24|78.92|76.52|78.51|76.11|0
1649764500000|2022-04-12 11:55:00|78.57|76.17|78.85|76.45|78.92|76.52|78.3|75.9|0
1649764800000|2022-04-12 12:00:00|78.91|76.51|78.84|76.44|78.91|76.51|78.3|75.9|0
1649765100000|2022-04-12 12:05:00|78.91|76.51|80.15|77.75|80.29|77.89|78.84|76.44|0
1649765400000|2022-04-12 12:10:00|80.08|77.68|80.15|77.75|80.29|77.89|79.8|77.4|0
1649765700000|2022-04-12 12:15:00|80.08|77.68|79.66|77.26|80.29|77.89|79.63|77.23|0
1649766000000|2022-04-12 12:20:00|79.73|77.33|79.66|77.26|80.01|77.61|79.46|77.06|0
1649766300000|2022-04-12 12:25:00|79.7|77.3|79.83|77.43|80.87|78.47|79.32|76.92|0
1649766600000|2022-04-12 12:30:00|82.2|79.8|88.67|86.27|88.67|86.27|82.2|79.8|0
1649766900000|2022-04-12 12:35:00|88.53|86.13|87.49|85.09|88.53|86.13|86.69|84.29|0
1649767200000|2022-04-12 12:40:00|87.42|85.02|88.92|86.52|90.39|87.99|87.2|84.8|0
1649767500000|2022-04-12 12:45:00|88.96|86.56|90.95|88.55|91.1|88.7|88.96|86.56|0
1649767800000|2022-04-12 12:50:00|90.87|88.47|92.16|89.76|92.16|89.76|89.89|87.49|0
1649768100000|2022-04-12 12:55:00|92.24|89.84|91.7|89.3|93.31|90.91|91.47|89.07|0
1649768400000|2022-04-12 13:00:00|91.63|89.23|91.09|88.69|91.7|89.3|91.02|88.62|0
1649768700000|2022-04-12 13:05:00|91.13|88.73|89.59|87.19|91.7|89.3|88.84|86.44|0
1649769000000|2022-04-12 13:10:00|89.36|86.96|87.95|85.55|89.44|87.04|87.87|85.47|0
1649769300000|2022-04-12 13:15:00|88.02|85.62|88.09|85.69|88.84|86.44|87.72|85.32|0
1649769600000|2022-04-12 13:20:00|88.24|85.84|86.91|84.51|88.32|85.92|86.55|84.15|0
1649769900000|2022-04-12 13:25:00|86.84|84.44|86.62|84.22|87.72|85.32|86.55|84.15|0
1649770200000|2022-04-12 13:30:00|86.69|84.29|85.38|82.98|86.69|84.29|84.45|82.05|0
1649770500000|2022-04-12 13:35:00|85.82|83.42|88.23|85.83|89.2|86.8|84.52|82.12|0
1649770800000|2022-04-12 13:40:00|88.68|86.28|89.35|86.95|89.42|87.02|86.43|84.03|0
1649771100000|2022-04-12 13:45:00|89.42|87.02|90.47|88.07|91.15|88.75|88.68|86.28|0
1649771400000|2022-04-12 13:50:00|90.4|88|94.15|91.75|96.28|93.88|90.32|87.92|0
1649771700000|2022-04-12 13:55:00|94.11|91.71|93.19|90.79|94.11|91.71|92.42|90.02|0
1649772000000|2022-04-12 14:00:00|93.26|90.86|92.11|89.71|93.8|91.4|91.2|88.8|0
1649772300000|2022-04-12 14:05:00|92.07|89.67|91.5|89.1|92.11|89.71|90.45|88.05|0
1649772600000|2022-04-12 14:10:00|91.73|89.33|92.26|89.86|92.49|90.09|90.97|88.57|0
1649772900000|2022-04-12 14:15:00|92.34|89.94|89.84|87.44|92.64|90.24|89.69|87.29|0
1649773200000|2022-04-12 14:20:00|90.07|87.67|90.44|88.04|91.73|89.33|89.77|87.37|0
1649773500000|2022-04-12 14:25:00|90.52|88.12|88.65|86.25|90.67|88.27|88.65|86.25|0
1649773800000|2022-04-12 14:30:00|88.8|86.4|88.9|86.5|89.17|86.77|87.84|85.44|0
1649774100000|2022-04-12 14:35:00|89.09|86.69|86.88|84.48|89.46|87.06|86.59|84.19|0
1649774400000|2022-04-12 14:40:00|86.81|84.41|86.88|84.48|87.46|85.06|86.08|83.68|0
1649774700000|2022-04-12 14:45:00|86.8|84.4|85.69|83.29|87.46|85.06|84.25|81.85|0
1649775000000|2022-04-12 14:50:00|85.76|83.36|85.55|83.15|85.76|83.36|84.39|81.99|0
1649775300000|2022-04-12 14:55:00|85.47|83.07|85.47|83.07|86.13|83.73|84.82|82.42|0
1649775600000|2022-04-12 15:00:00|85.4|83|86.49|84.09|86.78|84.38|84.32|81.92|0
1649775900000|2022-04-12 15:05:00|86.52|84.12|84.75|82.35|86.63|84.23|84.6|82.2|0
1649776200000|2022-04-12 15:10:00|84.82|82.42|86.12|83.72|86.26|83.86|84.6|82.2|0
1649776500000|2022-04-12 15:15:00|86.34|83.94|87.61|85.21|87.65|85.25|85.97|83.57|0
1649776800000|2022-04-12 15:20:00|87.73|85.33|88.24|85.84|88.76|86.36|87.54|85.14|0
1649777100000|2022-04-12 15:25:00|88.54|86.14|88.03|85.63|91.42|89.02|87.81|85.41|0
1649777400000|2022-04-12 15:30:00|88.22|85.82|88.82|86.42|89.42|87.02|88.22|85.82|0
1649777700000|2022-04-12 15:35:00|89.04|86.64|87.44|85.04|89.42|87.02|87.18|84.78|0
1649778000000|2022-04-12 15:40:00|87.48|85.08|87.7|85.3|88.14|85.74|87.11|84.71|0
1649778300000|2022-04-12 15:45:00|87.77|85.37|87.03|84.63|88.07|85.67|86.74|84.34|0
1649778600000|2022-04-12 15:50:00|87.21|84.81|87.69|85.29|88.06|85.66|86.22|83.82|0
1649778900000|2022-04-12 15:55:00|87.84|85.44|86.88|84.48|88.06|85.66|86.47|84.07|0
1649779200000|2022-04-12 16:00:00|87.03|84.63|85.96|83.56|87.17|84.77|85.85|83.45|0
1649779500000|2022-04-12 16:05:00|86|83.6|84.76|82.36|86.44|84.04|84.33|81.93|0
1649779800000|2022-04-12 16:10:00|84.83|82.43|84.33|81.93|84.83|82.43|83.68|81.28|0
1649780100000|2022-04-12 16:15:00|84.54|82.14|85.19|82.79|86.58|84.18|84.04|81.64|0
1649780400000|2022-04-12 16:20:00|84.97|82.57|83.03|80.63|84.97|82.57|82.96|80.56|0
1649780700000|2022-04-12 16:25:00|82.89|80.49|81.54|79.14|82.89|80.49|81.19|78.79|0
1649781000000|2022-04-12 16:30:00|81.26|78.86|81.26|78.86|82.39|79.99|81.26|78.86|0
1649781300000|2022-04-12 16:35:00|81.12|78.72|81.82|79.42|82.32|79.92|81.12|78.72|0
1649781600000|2022-04-12 16:40:00|81.89|79.49|80.84|78.44|82.25|79.85|80.49|78.09|0
1649781900000|2022-04-12 16:45:00|80.98|78.58|81.54|79.14|81.61|79.21|80|77.6|0
1649782200000|2022-04-12 16:50:00|81.61|79.21|82.03|79.63|83.17|80.77|81.47|79.07|0
1649782500000|2022-04-12 16:55:00|82.1|79.7|82.27|79.87|82.74|80.34|82.03|79.63|0
1649782800000|2022-04-12 17:00:00|82.17|79.77|80.1|77.7|82.81|80.41|76.23|73.83|0
1649783100000|2022-04-12 17:05:00|80.45|78.05|80.41|78.01|81.08|78.68|79.68|77.28|0
1649783400000|2022-04-12 17:10:00|80.31|77.91|81.99|79.59|82.77|80.37|80.31|77.91|0
1649783700000|2022-04-12 17:15:00|81.85|79.45|82.02|79.62|82.13|79.73|80.86|78.46|0
1649784000000|2022-04-12 17:20:00|82.06|79.66|81.77|79.37|83.62|81.22|81.14|78.74|0
1649784300000|2022-04-12 17:25:00|81.67|79.27|80.82|78.42|81.84|79.44|80.72|78.32|0
1649784600000|2022-04-12 17:30:00|80.86|78.46|81.07|78.67|81.38|78.98|79.81|77.41|0
1649784900000|2022-04-12 17:35:00|81|78.6|77.73|75.33|81.42|79.02|77.66|75.26|0
1649785200000|2022-04-12 17:40:00|77.8|75.4|76.17|73.77|78.01|75.61|76.03|73.63|0
1649785500000|2022-04-12 17:45:00|76.1|73.7|75.56|73.16|76.37|73.97|75.09|72.69|0
1649785800000|2022-04-12 17:50:00|75.49|73.09|73.96|71.56|75.49|73.09|73.69|71.29|0
1649786100000|2022-04-12 17:55:00|73.89|71.49|74.35|71.95|74.55|72.15|70.33|67.93|0
1649786400000|2022-04-12 18:00:00|74.42|72.02|75.28|72.88|75.35|72.95|73.37|70.97|0
1649786700000|2022-04-12 18:05:00|75.15|72.75|75.41|73.01|76.29|73.89|74.95|72.55|0
1649787000000|2022-04-12 18:10:00|75.35|72.95|73.3|70.9|75.35|72.95|73.3|70.9|0
1649787300000|2022-04-12 18:15:00|73.23|70.83|74.06|71.66|74.72|72.32|72.19|69.79|0
1649787600000|2022-04-12 18:20:00|73.93|71.53|73.8|71.4|74.91|72.51|73.67|71.27|0
1649787900000|2022-04-12 18:25:00|73.67|71.27|73.37|70.97|74.19|71.79|73.27|70.87|0
1649788200000|2022-04-12 18:30:00|73.34|70.94|73.6|71.2|73.86|71.46|72.05|69.65|0
1649788500000|2022-04-12 18:35:00|73.4|71|73.53|71.13|74.58|72.18|72.95|70.55|0
1649788800000|2022-04-12 18:40:00|73.4|71|73.14|70.74|73.92|71.52|72.49|70.09|0
1649789100000|2022-04-12 18:45:00|73.27|70.87|74.31|71.91|75.23|72.83|73.27|70.87|0
1649789400000|2022-04-12 18:50:00|74.38|71.98|74.64|72.24|74.77|72.37|73.33|70.93|0
1649789700000|2022-04-12 18:55:00|74.57|72.17|74.11|71.71|75.3|72.9|73.85|71.45|0
1649790000000|2022-04-12 19:00:00|73.91|71.51|71.46|69.06|74.64|72.24|71.33|68.93|0
1649790300000|2022-04-12 19:05:00|71.52|69.12|69.81|67.41|71.91|69.51|69.75|67.35|0
1649790600000|2022-04-12 19:10:00|69.94|67.54|70.75|68.35|71.67|69.27|66.6|64.2|0
1649790900000|2022-04-12 19:15:00|69.43|67.03|70.28|67.88|70.28|67.88|69.15|66.75|0
1649791200000|2022-04-12 19:20:00|70.34|67.94|70.85|68.45|71.68|69.28|70.34|67.94|0
1649791500000|2022-04-12 19:25:00|70.66|68.26|69.4|67|70.66|68.26|68.47|66.07|0
1649791800000|2022-04-12 19:30:00|69.03|66.63|69.34|66.94|69.9|67.5|68.56|66.16|0
1649792100000|2022-04-12 19:35:00|69.09|66.69|71.74|69.34|72.06|69.66|68.9|66.5|0
1649792400000|2022-04-12 19:40:00|71.61|69.21|71.03|68.63|72.38|69.98|70.78|68.38|0
1649792700000|2022-04-12 19:45:00|70.27|67.87|71.49|69.09|73.74|71.34|70.27|67.87|0
1649793000000|2022-04-12 19:50:00|71.36|68.96|71.55|69.15|72.26|69.86|70.47|68.07|0
1649793300000|2022-04-12 19:55:00|71.81|69.41|71.68|69.28|72.71|70.31|70.98|68.58|0
1649793600000|2022-04-12 20:00:00|71.36|68.96|70.85|68.45|71.36|68.96|70.47|68.07|0
1649793900000|2022-04-12 20:05:00|71.1|68.7|72.9|70.5|72.9|70.5|70.78|68.38|0
1649794200000|2022-04-12 20:10:00|72.71|70.31|72.25|69.85|72.9|70.5|72.25|69.85|0
1649794500000|2022-04-12 20:15:00|72.45|69.65|72.58|69.78|72.65|69.85|72.26|69.46|0
1649794800000|2022-04-12 20:20:00|72.55|69.75|72.58|69.78|72.58|69.78|72.32|69.52|0
1649795100000|2022-04-12 20:25:00|72.64|69.84|72.77|69.97|72.84|70.04|72.51|69.71|0
1649795400000|2022-04-12 20:30:00|72.84|70.04|72.77|69.97|73.03|70.23|72.77|69.97|0
1649795700000|2022-04-12 20:35:00|72.84|70.04|72.77|69.97|72.84|70.04|72.7|69.9|0
1649796000000|2022-04-12 20:40:00|72.8|70|72.64|69.84|72.83|70.03|72.64|69.84|0
1649796300000|2022-04-12 20:45:00|72.57|69.77|72.31|69.51|72.64|69.84|72.25|69.45|0
1649796600000|2022-04-12 20:50:00|72.25|69.45|72.67|69.87|72.7|69.9|72.25|69.45|0
1649796900000|2022-04-12 20:55:00|72.63|69.83|72.34|69.54|72.76|69.96|72.31|69.51|0
1649797200000|2022-04-12 21:00:00|72.31|69.51|72.45|69.65|72.5|69.7|72.31|69.51|0
1649797500000|2022-04-12 21:05:00|72.49|69.69|72.44|69.64|72.49|69.69|72.44|69.64|0
1649797800000|2022-04-12 21:10:00|72.43|69.63|72.43|69.63|72.43|69.63|72.43|69.63|0
1649798100000|2022-04-12 21:15:00|72.44|69.64|72.44|69.64|72.44|69.64|72.44|69.64|0
1649798400000|2022-04-12 21:20:00|72.46|69.66|72.47|69.67|72.52|69.72|72.43|69.63|0
1649798700000|2022-04-12 21:25:00|72.53|69.73|72.51|69.71|72.56|69.76|72.47|69.67|0
1649799000000|2022-04-12 21:30:00|72.5|69.7|72.36|69.56|72.5|69.7|72.29|69.49|0
1649799300000|2022-04-12 21:35:00|72.33|69.53|72.55|69.75|72.55|69.75|72.33|69.53|0
1649799600000|2022-04-12 21:40:00|72.46|69.66|72.49|69.69|72.49|69.69|72.35|69.55|0
1649799900000|2022-04-12 21:45:00|72.44|69.64|72.43|69.63|72.54|69.74|72.38|69.58|0
1649800200000|2022-04-12 21:50:00|72.34|69.54|72.44|69.64|72.47|69.67|72.34|69.54|0
1649800500000|2022-04-12 21:55:00|72.48|69.68|72.5|69.7|72.53|69.73|72.4|69.6|0
1649800800000|2022-04-12 22:00:00|72.77|69.97|73|70.2|73.2|70.4|72.61|69.81|0
1649801100000|2022-04-12 22:05:00|72.97|70.17|73.19|70.39|73.32|70.52|72.93|70.13|0
1649801400000|2022-04-12 22:10:00|73.22|70.42|72.96|70.16|73.45|70.65|72.93|70.13|0
1649801700000|2022-04-12 22:15:00|73|70.2|72.35|69.55|73|70.2|72.18|69.38|0
1649802000000|2022-04-12 22:20:00|72.38|69.58|72.22|69.42|72.54|69.74|71.93|69.13|0
1649802300000|2022-04-12 22:25:00|72.25|69.45|72.21|69.41|72.34|69.54|72.09|69.29|0
1649802600000|2022-04-12 22:30:00|72.28|69.48|72.6|69.8|72.63|69.83|72.28|69.48|0
1649802900000|2022-04-12 22:35:00|72.66|69.86|72.79|69.99|73.05|70.25|72.66|69.86|0
1649803200000|2022-04-12 22:40:00|72.86|70.06|72.92|70.12|72.99|70.19|72.82|70.02|0
1649803500000|2022-04-12 22:45:00|72.95|70.15|73.05|70.25|73.05|70.25|72.79|69.99|0
1649803800000|2022-04-12 22:50:00|73.11|70.31|73.57|70.77|73.57|70.77|73.11|70.31|0
1649804100000|2022-04-12 22:55:00|73.5|70.7|73.83|71.03|73.83|71.03|73.5|70.7|0
1649804400000|2022-04-12 23:00:00|73.76|70.96|74.16|71.36|74.16|71.36|73.73|70.93|0
1649804700000|2022-04-12 23:05:00|74.09|71.29|74.35|71.55|74.35|71.55|74.02|71.22|0
1649805000000|2022-04-12 23:10:00|74.29|71.49|74.15|71.35|74.35|71.55|74.15|71.35|0
1649805300000|2022-04-12 23:15:00|74.12|71.32|74.28|71.48|74.35|71.55|73.95|71.15|0
1649805600000|2022-04-12 23:20:00|74.22|71.42|74.08|71.28|74.22|71.42|73.95|71.15|0
1649805900000|2022-04-12 23:25:00|74.15|71.35|74.21|71.41|74.38|71.58|74.08|71.28|0
1649806200000|2022-04-12 23:30:00|74.24|71.44|73.95|71.15|74.28|71.48|73.95|71.15|0
1649806500000|2022-04-12 23:35:00|73.88|71.08|73.75|70.95|74.28|71.48|73.75|70.95|0
1649806800000|2022-04-12 23:40:00|73.82|71.02|74.21|71.41|74.27|71.47|73.81|71.01|0
1649807100000|2022-04-12 23:45:00|74.27|71.47|74.67|71.87|74.67|71.87|74.27|71.47|0
1649807400000|2022-04-12 23:50:00|74.73|71.93|75|72.2|75.2|72.4|74.73|71.93|0
1649807700000|2022-04-12 23:55:00|75.06|72.26|75.26|72.46|75.26|72.46|74.93|72.13|0
1649808000000|2022-04-13 00:00:00|75.19|72.39|75.32|72.52|75.59|72.79|75.13|72.33|0
1649808300000|2022-04-13 00:05:00|75.39|72.59|75.46|72.66|75.59|72.79|75.12|72.32|0
1649808600000|2022-04-13 00:10:00|75.52|72.72|75.25|72.45|75.52|72.72|75.19|72.39|0
1649808900000|2022-04-13 00:15:00|75.32|72.52|75.32|72.52|75.52|72.72|75.12|72.32|0
1649809200000|2022-04-13 00:20:00|75.25|72.45|75.32|72.52|75.32|72.52|75.19|72.39|0
1649809500000|2022-04-13 00:25:00|75.25|72.45|74.85|72.05|75.25|72.45|74.72|71.92|0
1649809800000|2022-04-13 00:30:00|74.92|72.12|75.18|72.38|75.31|72.51|74.72|71.92|0
1649810100000|2022-04-13 00:35:00|75.25|72.45|75.45|72.65|75.65|72.85|75.18|72.38|0
1649810400000|2022-04-13 00:40:00|75.41|72.61|75.64|72.84|75.64|72.84|75.31|72.51|0
1649810700000|2022-04-13 00:45:00|75.71|72.91|75.98|73.18|76.25|73.45|75.71|72.91|0
1649811000000|2022-04-13 00:50:00|76.04|73.24|75.91|73.11|76.11|73.31|75.84|73.04|0
1649811300000|2022-04-13 00:55:00|75.94|73.14|76.17|73.37|76.24|73.44|75.84|73.04|0
1649811600000|2022-04-13 01:00:00|76.14|73.34|76.1|73.3|76.37|73.57|76.04|73.24|0
1649811900000|2022-04-13 01:05:00|76.14|73.34|76.17|73.37|76.37|73.57|76.04|73.24|0
1649812200000|2022-04-13 01:10:00|76.24|73.44|76.24|73.44|76.51|73.71|76.17|73.37|0
1649812500000|2022-04-13 01:15:00|76.3|73.5|76.1|73.3|76.3|73.5|75.97|73.17|0
1649812800000|2022-04-13 01:20:00|76.03|73.23|76.3|73.5|76.37|73.57|75.9|73.1|0
1649813100000|2022-04-13 01:25:00|76.26|73.46|76.16|73.36|76.33|73.53|76.1|73.3|0
1649813400000|2022-04-13 01:30:00|76.1|73.3|76.16|73.36|76.63|73.83|75.96|73.16|0
1649813700000|2022-04-13 01:35:00|76.23|73.43|76.16|73.36|76.23|73.43|76.03|73.23|0
1649814000000|2022-04-13 01:40:00|76.19|73.39|76.49|73.69|76.56|73.76|76.09|73.29|0
1649814300000|2022-04-13 01:45:00|76.56|73.76|76.09|73.29|76.83|74.03|76.02|73.22|0
1649814600000|2022-04-13 01:50:00|76.16|73.36|76.39|73.59|76.63|73.83|76.09|73.29|0
1649814900000|2022-04-13 01:55:00|76.42|73.62|76.35|73.55|76.76|73.96|76.25|73.45|0
1649815200000|2022-04-13 02:00:00|76.42|73.62|76.28|73.48|76.62|73.82|76.15|73.35|0
1649815500000|2022-04-13 02:05:00|76.35|73.55|76.75|73.95|76.89|74.09|76.28|73.48|0
1649815800000|2022-04-13 02:10:00|76.69|73.89|76.75|73.95|76.89|74.09|76.55|73.75|0
1649816100000|2022-04-13 02:15:00|76.82|74.02|76.75|73.95|76.89|74.09|76.62|73.82|0
1649816400000|2022-04-13 02:20:00|76.68|73.88|76.88|74.08|77.09|74.29|76.68|73.88|0
1649816700000|2022-04-13 02:25:00|76.82|74.02|76.88|74.08|77.02|74.22|76.68|73.88|0
1649817000000|2022-04-13 02:30:00|76.81|74.01|77.22|74.42|77.29|74.49|76.81|74.01|0
1649817300000|2022-04-13 02:35:00|77.15|74.35|76.95|74.15|77.35|74.55|76.95|74.15|0
1649817600000|2022-04-13 02:40:00|77.01|74.21|76.61|73.81|77.01|74.21|76.54|73.74|0
1649817900000|2022-04-13 02:45:00|76.67|73.87|76.87|74.07|76.87|74.07|76.54|73.74|0
1649818200000|2022-04-13 02:50:00|76.94|74.14|77.08|74.28|77.14|74.34|76.81|74.01|0
1649818500000|2022-04-13 02:55:00|77.11|74.31|76.87|74.07|77.21|74.41|76.8|74|0
1649818800000|2022-04-13 03:00:00|76.94|74.14|77.41|74.61|77.48|74.68|76.94|74.14|0
1649819100000|2022-04-13 03:05:00|77.34|74.54|77.27|74.47|77.82|75.02|77.21|74.41|0
1649819400000|2022-04-13 03:10:00|77.34|74.54|77.69|74.89|77.69|74.89|73.75|70.95|0
1649819700000|2022-04-13 03:15:00|77.63|74.83|77.76|74.96|77.76|74.96|77.56|74.76|0
1649820000000|2022-04-13 03:20:00|77.83|75.03|77.9|75.1|78.1|75.3|77.76|74.96|0
1649820300000|2022-04-13 03:25:00|77.83|75.03|77.96|75.16|77.96|75.16|77.76|74.96|0
1649820600000|2022-04-13 03:30:00|77.89|75.09|77.69|74.89|78.1|75.3|77.55|74.75|0
1649820900000|2022-04-13 03:35:00|77.65|74.85|77.99|75.19|78.03|75.23|77.62|74.82|0
1649821200000|2022-04-13 03:40:00|78.03|75.23|77.82|75.02|78.09|75.29|77.78|74.98|0
1649821500000|2022-04-13 03:45:00|77.78|74.98|77.95|75.15|78.02|75.22|77.78|74.98|0
1649821800000|2022-04-13 03:50:00|77.89|75.09|77.95|75.15|78.02|75.22|77.85|75.05|0
1649822100000|2022-04-13 03:55:00|77.88|75.08|77.95|75.15|77.95|75.15|77.82|75.02|0
1649822400000|2022-04-13 04:00:00|77.98|75.18|77.68|74.88|78.02|75.22|77.61|74.81|0
1649822700000|2022-04-13 04:05:00|77.74|74.94|77.95|75.15|78.02|75.22|77.68|74.88|0
1649823000000|2022-04-13 04:10:00|77.88|75.08|77.88|75.08|77.95|75.15|77.81|75.01|0
1649823300000|2022-04-13 04:15:00|77.81|75.01|77.94|75.14|77.94|75.14|77.74|74.94|0
1649823600000|2022-04-13 04:20:00|77.88|75.08|77.81|75.01|78.01|75.21|77.81|75.01|0
1649823900000|2022-04-13 04:25:00|77.74|74.94|77.33|74.53|77.74|74.94|77.26|74.46|0
1649824200000|2022-04-13 04:30:00|77.26|74.46|76.65|73.85|77.33|74.53|76.65|73.85|0
1649824500000|2022-04-13 04:35:00|76.72|73.92|76.72|73.92|76.79|73.99|76.32|73.52|0
1649824800000|2022-04-13 04:40:00|76.65|73.85|76.78|73.98|76.85|74.05|76.58|73.78|0
1649825100000|2022-04-13 04:45:00|76.85|74.05|77.12|74.32|77.12|74.32|76.78|73.98|0
1649825400000|2022-04-13 04:50:00|77.08|74.28|76.98|74.18|77.19|74.39|76.98|74.18|0
1649825700000|2022-04-13 04:55:00|77.05|74.25|77.32|74.52|77.32|74.52|77.05|74.25|0
1649826000000|2022-04-13 05:00:00|77.25|74.45|77.86|75.06|77.89|75.09|77.12|74.32|0
1649826300000|2022-04-13 05:05:00|77.79|74.99|77.72|74.92|77.79|74.99|77.52|74.72|0
1649826600000|2022-04-13 05:10:00|77.79|74.99|77.25|74.45|77.79|74.99|77.11|74.31|0
1649826900000|2022-04-13 05:15:00|77.31|74.51|77.79|74.99|77.79|74.99|77.28|74.48|0
1649827200000|2022-04-13 05:20:00|77.72|74.92|77.78|74.98|78.06|75.26|77.72|74.92|0
1649827500000|2022-04-13 05:25:00|77.72|74.92|77.58|74.78|77.72|74.92|77.38|74.58|0
1649827800000|2022-04-13 05:30:00|77.65|74.85|79.43|76.63|79.43|76.63|77.65|74.85|0
1649828100000|2022-04-13 05:35:00|79.49|76.69|79.7|76.9|80.33|77.53|79.08|76.28|0
1649828400000|2022-04-13 05:40:00|79.63|76.83|79.56|76.76|79.98|77.18|79.56|76.76|0
1649828700000|2022-04-13 05:45:00|79.49|76.69|80.18|77.38|80.18|77.38|79.49|76.69|0
1649829000000|2022-04-13 05:50:00|80.25|77.45|80.88|78.08|80.95|78.15|79.97|77.17|0
1649829300000|2022-04-13 05:55:00|80.95|78.15|81.3|78.5|81.37|78.57|80.81|78.01|0
1649829600000|2022-04-13 06:00:00|81.37|78.57|80.59|77.79|81.37|78.57|80.59|77.79|0
1649829900000|2022-04-13 06:05:00|80.66|77.86|79.83|77.03|80.66|77.86|79.76|76.96|0
1649830200000|2022-04-13 06:10:00|79.9|77.1|80.24|77.44|80.45|77.65|79.76|76.96|0
1649830500000|2022-04-13 06:15:00|80.17|77.37|80.66|77.86|80.66|77.86|79.93|77.13|0
1649830800000|2022-04-13 06:20:00|80.59|77.79|80.1|77.3|80.73|77.93|80.1|77.3|0
1649831100000|2022-04-13 06:25:00|80.13|77.33|79.82|77.02|80.31|77.51|79.75|76.95|0
1649831400000|2022-04-13 06:30:00|79.75|76.95|79.13|76.33|79.89|77.09|78.85|76.05|0
1649831700000|2022-04-13 06:35:00|79.06|76.26|78.71|75.91|79.47|76.67|78.71|75.91|0
1649832000000|2022-04-13 06:40:00|78.65|75.85|78.71|75.91|78.99|76.19|78.58|75.78|0
1649832300000|2022-04-13 06:45:00|78.78|75.98|78.88|76.08|79.12|76.32|78.57|75.77|0
1649832600000|2022-04-13 06:50:00|78.92|76.12|78.78|75.98|79.12|76.32|78.78|75.98|0
1649832900000|2022-04-13 06:55:00|78.71|75.91|78.5|75.7|78.71|75.91|78.16|75.36|0
1649833200000|2022-04-13 07:00:00|78.57|75.77|77.82|75.02|79.26|76.46|77.75|74.95|0
1649833500000|2022-04-13 07:05:00|78.06|75.42|76.26|73.86|78.06|75.66|76.06|73.66|0
1649833800000|2022-04-13 07:10:00|76.2|73.8|76.6|74.2|77.04|74.64|76.06|73.66|0
1649834100000|2022-04-13 07:15:00|76.56|74.16|77.07|74.67|77.82|75.42|76.4|74|0
1649834400000|2022-04-13 07:20:00|77.03|74.63|77.68|75.28|78.7|76.3|76.93|74.53|0
1649834700000|2022-04-13 07:25:00|77.75|75.35|77.68|75.28|78.22|75.82|77.27|74.87|0
1649835000000|2022-04-13 07:30:00|77.71|75.31|77.13|74.73|77.71|75.31|76.73|74.33|0
1649835300000|2022-04-13 07:35:00|77.2|74.8|78.05|75.65|78.32|75.92|77.13|74.73|0
1649835600000|2022-04-13 07:40:00|78.08|75.68|78.93|76.53|81.46|79.06|77.94|75.54|0
1649835900000|2022-04-13 07:45:00|78.97|76.57|79.1|76.7|79.31|76.91|78.69|76.29|0
1649836200000|2022-04-13 07:50:00|79.14|76.74|78.55|76.15|79.24|76.84|78.21|75.81|0
1649836500000|2022-04-13 07:55:00|78.48|76.08|78.21|75.81|78.83|76.43|77.87|75.47|0
1649836800000|2022-04-13 08:00:00|78.14|75.74|79.24|76.84|79.79|77.39|77.93|75.53|0
1649837100000|2022-04-13 08:05:00|79.2|76.8|79.89|77.49|80.27|77.87|79.2|76.8|0
1649837400000|2022-04-13 08:10:00|79.86|77.46|79.13|76.73|79.86|77.46|79.03|76.63|0
1649837700000|2022-04-13 08:15:00|79.09|76.69|79.02|76.62|79.72|77.32|79.02|76.62|0
1649838000000|2022-04-13 08:20:00|78.99|76.59|79.12|76.72|79.23|76.83|78.68|76.28|0
1649838300000|2022-04-13 08:25:00|79.16|76.76|78.47|76.07|79.16|76.76|78.2|75.8|0
1649838600000|2022-04-13 08:30:00|78.4|76|78.81|76.41|78.88|76.48|78.06|75.66|0
1649838900000|2022-04-13 08:35:00|78.84|76.44|78.33|75.93|78.84|76.44|78.26|75.86|0
1649839200000|2022-04-13 08:40:00|78.4|76|79.91|77.51|79.98|77.58|78.4|76|0
1649839500000|2022-04-13 08:45:00|80.05|77.65|80.47|78.07|80.68|78.28|79.98|77.58|0
1649839800000|2022-04-13 08:50:00|80.4|78|80.47|78.07|80.75|78.35|79.91|77.51|0
1649840100000|2022-04-13 08:55:00|80.4|78|80.05|77.65|80.75|78.35|79.84|77.44|0
1649840400000|2022-04-13 09:00:00|79.98|77.58|79.7|77.3|80.05|77.65|79.63|77.23|0
1649840700000|2022-04-13 09:05:00|79.66|77.26|79.97|77.57|80.04|77.64|79.42|77.02|0
1649841000000|2022-04-13 09:10:00|79.9|77.5|79.69|77.29|80.18|77.78|79.69|77.29|0
1649841300000|2022-04-13 09:15:00|79.56|77.16|79.14|76.74|79.56|77.16|78.9|76.5|0
1649841600000|2022-04-13 09:20:00|79.1|76.7|78.86|76.46|79.21|76.81|78.72|76.32|0
1649841900000|2022-04-13 09:25:00|78.93|76.53|78.72|76.32|79.14|76.74|78.59|76.19|0
1649842200000|2022-04-13 09:30:00|78.59|76.19|78.58|76.18|78.65|76.25|78.38|75.98|0
1649842500000|2022-04-13 09:35:00|78.62|76.22|77.15|74.75|78.62|76.22|76.95|74.55|0
1649842800000|2022-04-13 09:40:00|77.22|74.82|76.71|74.31|77.22|74.82|76.61|74.21|0
1649843100000|2022-04-13 09:45:00|76.68|74.28|76.61|74.21|76.95|74.55|76.27|73.87|0
1649843400000|2022-04-13 09:50:00|76.57|74.17|75.54|73.14|76.57|74.17|75.27|72.87|0
1649843700000|2022-04-13 09:55:00|75.47|73.07|74.01|71.61|75.54|73.14|73.94|71.54|0
1649844000000|2022-04-13 10:00:00|74.07|71.67|74.74|72.34|75|72.6|73.84|71.44|0
1649844300000|2022-04-13 10:05:00|74.67|72.27|74.34|71.94|74.87|72.47|74.2|71.8|0
1649844600000|2022-04-13 10:10:00|74.47|72.07|75|72.6|75.2|72.8|74.43|72.03|0
1649844900000|2022-04-13 10:15:00|75.06|72.66|74.76|72.36|75.36|72.96|74.46|72.06|0
1649845200000|2022-04-13 10:20:00|74.73|72.33|74.49|72.09|75.26|72.86|74.46|72.06|0
1649845500000|2022-04-13 10:25:00|74.53|72.13|74.73|72.33|75.06|72.66|74.4|72|0
1649845800000|2022-04-13 10:30:00|74.69|72.29|75.76|73.36|75.79|73.39|74.66|72.26|0
1649846100000|2022-04-13 10:35:00|75.79|73.39|76.6|74.2|76.73|74.33|75.52|73.12|0
1649846400000|2022-04-13 10:40:00|76.67|74.27|76.49|74.09|76.87|74.47|76.33|73.93|0
1649846700000|2022-04-13 10:45:00|76.46|74.06|75.82|73.42|76.87|74.47|75.59|73.19|0
1649847000000|2022-04-13 10:50:00|75.85|73.45|76.73|74.33|77.14|74.74|75.85|73.45|0
1649847300000|2022-04-13 10:55:00|76.76|74.36|77.2|74.8|77.34|74.94|76.73|74.33|0
1649847600000|2022-04-13 11:00:00|77.3|74.9|77.68|75.28|77.75|75.35|76.93|74.53|0
1649847900000|2022-04-13 11:05:00|77.75|75.35|78.16|75.76|78.5|76.1|77.75|75.35|0
1649848200000|2022-04-13 11:10:00|78.22|75.82|78.57|76.17|78.57|76.17|77.95|75.55|0
1649848500000|2022-04-13 11:15:00|78.6|76.2|78.22|75.82|78.6|76.2|77.98|75.58|0
1649848800000|2022-04-13 11:20:00|78.15|75.75|77.4|75|78.29|75.89|77.4|75|0
1649849100000|2022-04-13 11:25:00|77.47|75.07|77.67|75.27|77.74|75.34|76.89|74.49|0
1649849400000|2022-04-13 11:30:00|77.63|75.23|76.51|74.11|77.67|75.27|76.51|74.11|0
1649849700000|2022-04-13 11:35:00|76.58|74.18|76.17|73.77|76.78|74.38|76.04|73.64|0
1649850000000|2022-04-13 11:40:00|76.07|73.67|75.1|72.7|76.17|73.77|75.03|72.63|0
1649850300000|2022-04-13 11:45:00|75.17|72.77|74.76|72.36|75.37|72.97|74.76|72.36|0
1649850600000|2022-04-13 11:50:00|74.83|72.43|73.71|71.31|74.83|72.43|73.57|71.17|0
1649850900000|2022-04-13 11:55:00|73.64|71.24|72.66|70.26|73.64|71.24|72.14|69.74|0
1649851200000|2022-04-13 12:00:00|72.72|70.32|72.4|70|73.05|70.65|72.27|69.87|0
1649851500000|2022-04-13 12:05:00|72.14|69.74|71.36|68.96|72.59|70.19|71.36|68.96|0
1649851800000|2022-04-13 12:10:00|71.3|68.9|71.94|69.54|72.07|69.67|71.23|68.83|0
1649852100000|2022-04-13 12:15:00|71.74|69.34|72.39|69.99|72.59|70.19|71.36|68.96|0
1649852400000|2022-04-13 12:20:00|72.32|69.92|70.52|68.12|72.58|70.18|70.11|67.71|0
1649852700000|2022-04-13 12:25:00|70.59|68.19|70.84|68.44|71.16|68.76|70.01|67.61|0
1649853000000|2022-04-13 12:30:00|70.9|68.5|70.65|68.25|71.35|68.95|69.22|66.82|0
1649853300000|2022-04-13 12:35:00|70.71|68.31|71.09|68.69|71.22|68.82|70.14|67.74|0
1649853600000|2022-04-13 12:40:00|71.16|68.76|71.8|69.4|72.32|69.92|70.77|68.37|0
1649853900000|2022-04-13 12:45:00|71.86|69.46|71.35|68.95|72.12|69.72|71.22|68.82|0
1649854200000|2022-04-13 12:50:00|71.15|68.75|71.02|68.62|71.47|69.07|70.96|68.56|0
1649854500000|2022-04-13 12:55:00|70.96|68.56|69.75|67.35|71.02|68.62|69.75|67.35|0
1649854800000|2022-04-13 13:00:00|69.78|67.38|70|67.6|70.13|67.73|69.75|67.35|0
1649855100000|2022-04-13 13:05:00|70.13|67.73|68.74|66.34|70.13|67.73|68.68|66.28|0
1649855400000|2022-04-13 13:10:00|68.71|66.31|71.24|68.84|71.62|69.22|68.71|66.31|0
1649855700000|2022-04-13 13:15:00|71.31|68.91|72.2|69.8|72.27|69.87|71.18|68.78|0
1649856000000|2022-04-13 13:20:00|72.27|69.87|72.27|69.87|72.91|70.51|72.2|69.8|0
1649856300000|2022-04-13 13:25:00|72.2|69.8|71.2|68.8|72.2|69.8|71.05|68.65|0
1649856600000|2022-04-13 13:30:00|71.24|68.84|74.08|71.68|74.08|71.68|70.86|68.46|0
1649856900000|2022-04-13 13:35:00|74.55|72.15|72.63|70.23|75.58|73.18|72.31|69.91|0
1649857200000|2022-04-13 13:40:00|72.96|70.56|74.2|71.8|74.9|72.5|72.5|70.1|0
1649857500000|2022-04-13 13:45:00|74.27|71.87|75.07|72.67|75.47|73.07|73.81|71.41|0
1649857800000|2022-04-13 13:50:00|75.13|72.73|74.73|72.33|75.26|72.86|74.27|71.87|0
1649858100000|2022-04-13 13:55:00|74.86|72.46|72.17|69.77|74.93|72.53|72.17|69.77|0
1649858400000|2022-04-13 14:00:00|72.23|69.83|72.17|69.77|72.43|70.03|71.07|68.67|0
1649858700000|2022-04-13 14:05:00|72.23|69.83|70.81|68.41|73.34|70.94|70.81|68.41|0
1649859000000|2022-04-13 14:10:00|70.88|68.48|71.26|68.86|71.78|69.38|70.37|67.97|0
1649859300000|2022-04-13 14:15:00|71.45|69.05|73.08|70.68|74.15|71.75|71.45|69.05|0
1649859600000|2022-04-13 14:20:00|73.02|70.62|73.94|71.54|73.94|71.54|72.69|70.29|0
1649859900000|2022-04-13 14:25:00|73.87|71.47|72.36|69.96|73.87|71.47|72.36|69.96|0
1649860200000|2022-04-13 14:30:00|72.23|69.83|73.21|70.81|73.97|71.57|71.84|69.44|0
1649860500000|2022-04-13 14:35:00|73.08|70.68|72.03|69.63|73.54|71.14|71.9|69.5|0
1649860800000|2022-04-13 14:40:00|71.84|69.44|73.07|70.67|73.14|70.74|71.13|68.73|0
1649861100000|2022-04-13 14:45:00|73.14|70.74|72.68|70.28|73.96|71.56|72.68|70.28|0
1649861400000|2022-04-13 14:50:00|72.74|70.34|73.73|71.33|74.06|71.66|72.48|70.08|0
1649861700000|2022-04-13 14:55:00|73.46|71.06|73.73|71.33|74.06|71.66|73.13|70.73|0
1649862000000|2022-04-13 15:00:00|73.86|71.46|76.46|74.06|76.74|74.34|73.73|71.33|0
1649862300000|2022-04-13 15:05:00|76.5|74.1|75.86|73.46|76.6|74.2|75.72|73.32|0
1649862600000|2022-04-13 15:10:00|75.92|73.52|77|74.6|77.07|74.67|75.79|73.39|0
1649862900000|2022-04-13 15:15:00|77.07|74.67|77.48|75.08|77.69|75.29|76.87|74.47|0
1649863200000|2022-04-13 15:20:00|77.55|75.15|77.31|74.91|79.87|77.47|76.83|74.43|0
1649863500000|2022-04-13 15:25:00|77.45|75.05|77.79|75.39|78.34|75.94|77.31|74.91|0
1649863800000|2022-04-13 15:30:00|78|75.6|78.2|75.8|79.03|76.63|77.72|75.32|0
1649864100000|2022-04-13 15:35:00|78.37|75.97|77.58|75.18|78.48|76.08|77.24|74.84|0
1649864400000|2022-04-13 15:40:00|77.72|75.32|77.72|75.32|78.27|75.87|77.17|74.77|0
1649864700000|2022-04-13 15:45:00|77.65|75.25|77.17|74.77|77.72|75.32|76.96|74.56|0
1649865000000|2022-04-13 15:50:00|77.03|74.63|76.55|74.15|77.03|74.63|76.28|73.88|0
1649865300000|2022-04-13 15:55:00|76.48|74.08|76.45|74.05|76.62|74.22|75.94|73.54|0
1649865600000|2022-04-13 16:00:00|76.48|74.08|76.82|74.42|76.96|74.56|75.74|73.34|0
1649865900000|2022-04-13 16:05:00|76.75|74.35|77.36|74.96|77.5|75.1|76.68|74.28|0
1649866200000|2022-04-13 16:10:00|77.3|74.9|77.16|74.76|77.5|75.1|76.07|73.67|0
1649866500000|2022-04-13 16:15:00|77.23|74.83|77.91|75.51|78.19|75.79|76.88|74.48|0
1649866800000|2022-04-13 16:20:00|77.74|75.34|78.74|76.34|78.74|76.34|77.36|74.96|0
1649867100000|2022-04-13 16:25:00|78.81|76.41|77.91|75.51|79.29|76.89|77.91|75.51|0
1649867400000|2022-04-13 16:30:00|78.01|75.61|78.73|76.33|79.01|76.61|77.97|75.57|0
1649867700000|2022-04-13 16:35:00|78.87|76.47|79.08|76.68|79.43|77.03|78.87|76.47|0
1649868000000|2022-04-13 16:40:00|79.15|76.75|80.48|78.08|80.62|78.22|79.08|76.68|0
1649868300000|2022-04-13 16:45:00|80.55|78.15|80.26|77.86|80.69|78.29|80.12|77.72|0
1649868600000|2022-04-13 16:50:00|80.19|77.79|81.38|78.98|81.67|79.27|79.57|77.17|0
1649868900000|2022-04-13 16:55:00|81.42|79.02|80.57|78.17|81.63|79.23|80.43|78.03|0
1649869200000|2022-04-13 17:00:00|80.71|78.31|81.27|78.87|81.7|79.3|80.43|78.03|0
1649869500000|2022-04-13 17:05:00|81.13|78.73|81.62|79.22|81.91|79.51|81.13|78.73|0
1649869800000|2022-04-13 17:10:00|81.55|79.15|81.83|79.43|82.62|80.22|81.48|79.08|0
1649870100000|2022-04-13 17:15:00|81.76|79.36|81.83|79.43|82.19|79.79|81.69|79.29|0
1649870400000|2022-04-13 17:20:00|81.97|79.57|82.26|79.86|82.76|80.36|81.97|79.57|0
1649870700000|2022-04-13 17:25:00|82.12|79.72|81.48|79.08|82.19|79.79|81.05|78.65|0
1649871000000|2022-04-13 17:30:00|81.4|79|80.28|77.88|81.62|79.22|80.21|77.81|0
1649871300000|2022-04-13 17:35:00|80.42|78.02|79.82|77.42|80.42|78.02|79.37|76.97|0
1649871600000|2022-04-13 17:40:00|79.79|77.39|79.75|77.35|79.93|77.53|79.51|77.11|0
1649871900000|2022-04-13 17:45:00|79.72|77.32|80.13|77.73|80.13|77.73|78.6|76.2|0
1649872200000|2022-04-13 17:50:00|80.06|77.66|79.57|77.17|80.13|77.73|79.36|76.96|0
1649872500000|2022-04-13 17:55:00|79.64|77.24|80.75|78.35|80.75|78.35|79.36|76.96|0
1649872800000|2022-04-13 18:00:00|80.79|78.39|80.75|78.35|80.89|78.49|80.19|77.79|0
1649873100000|2022-04-13 18:05:00|80.68|78.28|81.74|79.34|82.16|79.76|80.61|78.21|0
1649873400000|2022-04-13 18:10:00|81.66|79.26|80.96|78.56|81.66|79.26|80.05|77.65|0
1649873700000|2022-04-13 18:15:00|80.89|78.49|80.96|78.56|81.03|78.63|80.36|77.96|0
1649874000000|2022-04-13 18:20:00|81.03|78.63|80.82|78.42|81.52|79.12|80.33|77.93|0
1649874300000|2022-04-13 18:25:00|80.89|78.49|80.67|78.27|81.03|78.63|80.12|77.72|0
1649874600000|2022-04-13 18:30:00|80.71|78.31|80.12|77.72|81.8|79.4|79.63|77.23|0
1649874900000|2022-04-13 18:35:00|80.26|77.86|80.47|78.07|80.89|78.49|79.84|77.44|0
1649875200000|2022-04-13 18:40:00|80.4|78|81.39|78.99|81.39|78.99|80.26|77.86|0
1649875500000|2022-04-13 18:45:00|81.46|79.06|81.81|79.41|81.81|79.41|80.89|78.49|0
1649875800000|2022-04-13 18:50:00|81.88|79.48|81.46|79.06|82.88|80.48|81.39|78.99|0
1649876100000|2022-04-13 18:55:00|81.53|79.13|81.46|79.06|81.96|79.56|81.32|78.92|0
1649876400000|2022-04-13 19:00:00|81.53|79.13|80.68|78.28|81.67|79.27|80.12|77.72|0
1649876700000|2022-04-13 19:05:00|80.75|78.35|82.53|80.13|82.67|80.27|80.75|78.35|0
1649877000000|2022-04-13 19:10:00|82.46|80.06|82.45|80.05|82.74|80.34|82.1|79.7|0
1649877300000|2022-04-13 19:15:00|82.42|80.02|83.32|80.92|83.46|81.06|82.38|79.98|0
1649877600000|2022-04-13 19:20:00|83.24|80.84|84.17|81.77|84.17|81.77|82.81|80.41|0
1649877900000|2022-04-13 19:25:00|84.32|81.92|84.24|81.84|84.54|82.14|83.04|80.64|0
1649878200000|2022-04-13 19:30:00|84.32|81.92|85.19|82.79|85.48|83.08|84.03|81.63|0
1649878500000|2022-04-13 19:35:00|85.26|82.86|85.48|83.08|85.63|83.23|84.46|82.06|0
1649878800000|2022-04-13 19:40:00|85.33|82.93|85.26|82.86|85.55|83.15|84.75|82.35|0
1649879100000|2022-04-13 19:45:00|85.48|83.08|85.7|83.3|85.99|83.59|84.89|82.49|0
1649879400000|2022-04-13 19:50:00|85.62|83.22|83.8|81.4|85.62|83.22|83.37|80.97|0
1649879700000|2022-04-13 19:55:00|83.44|81.04|82.88|80.48|84.02|81.62|82.02|79.62|0
1649880000000|2022-04-13 20:00:00|83.1|80.7|82.02|79.62|83.1|80.7|81.73|79.33|0
1649880300000|2022-04-13 20:05:00|81.95|79.55|82.09|79.69|82.16|79.76|81.73|79.33|0
1649880600000|2022-04-13 20:10:00|82.02|79.62|81.73|79.33|82.37|79.97|81.73|79.33|0
1649880900000|2022-04-13 20:15:00|81.93|79.13|82.29|79.49|82.43|79.63|81.93|79.13|0
1649881200000|2022-04-13 20:20:00|82.36|79.56|82.28|79.48|82.36|79.56|82.21|79.41|0
1649881500000|2022-04-13 20:25:00|82.35|79.55|82.21|79.41|82.43|79.63|82.21|79.41|0
1649881800000|2022-04-13 20:30:00|82.28|79.48|82.28|79.48|82.28|79.48|82.21|79.41|0
1649882100000|2022-04-13 20:35:00|82.35|79.55|82.21|79.41|82.35|79.55|82.21|79.41|0
1649882400000|2022-04-13 20:40:00|82.28|79.48|82.35|79.55|82.42|79.62|82.21|79.41|0
1649882700000|2022-04-13 20:45:00|82.28|79.48|82.27|79.47|82.42|79.62|82.2|79.4|0
1649883000000|2022-04-13 20:50:00|82.2|79.4|82.2|79.4|82.35|79.55|82.2|79.4|0
1649883300000|2022-04-13 20:55:00|82.27|79.47|82.02|79.22|82.34|79.54|81.95|79.15|0
1649883600000|2022-04-13 21:00:00|81.98|79.18|82.1|79.3|82.11|79.31|81.98|79.18|0
1649883900000|2022-04-13 21:05:00|82.02|79.22|81.98|79.18|82.1|79.3|81.97|79.17|0
1649884200000|2022-04-13 21:10:00|81.97|79.17|81.97|79.17|81.98|79.18|81.94|79.14|0
1649884500000|2022-04-13 21:15:00|82.02|79.22|82.04|79.24|82.04|79.24|81.95|79.15|0
1649884800000|2022-04-13 21:20:00|82.13|79.33|82.24|79.44|82.27|79.47|82.13|79.33|0
1649885100000|2022-04-13 21:25:00|82.22|79.42|82.22|79.42|82.22|79.42|82.21|79.41|0
1649885400000|2022-04-13 21:30:00|82.23|79.43|82.23|79.43|82.23|79.43|82.23|79.43|0
1649885700000|2022-04-13 21:35:00|82.24|79.44|82.24|79.44|82.25|79.45|82.24|79.44|0
1649886300000|2022-04-13 21:45:00|82.23|79.43|82.21|79.41|82.23|79.43|82.18|79.38|0
1649886600000|2022-04-13 21:50:00|82.23|79.43|82.22|79.42|82.23|79.43|82.22|79.42|0
1649886900000|2022-04-13 21:55:00|82.23|79.43|82.17|79.37|82.23|79.43|82.17|79.37|0
1649887200000|2022-04-13 22:00:00|82.14|79.34|81.96|79.16|82.25|79.45|81.89|79.09|0
1649887500000|2022-04-13 22:05:00|81.89|79.09|81.96|79.16|82.1|79.3|81.89|79.09|0
1649887800000|2022-04-13 22:10:00|81.99|79.19|82.03|79.23|82.03|79.23|81.89|79.09|0
1649888100000|2022-04-13 22:15:00|81.96|79.16|82.17|79.37|82.39|79.59|81.96|79.16|0
1649888400000|2022-04-13 22:20:00|82.2|79.4|81.95|79.15|82.28|79.48|81.95|79.15|0
1649888700000|2022-04-13 22:25:00|82.03|79.23|82.02|79.22|82.1|79.3|81.88|79.08|0
1649889000000|2022-04-13 22:30:00|82.1|79.3|82.52|79.72|82.59|79.79|82.02|79.22|0
1649889300000|2022-04-13 22:35:00|82.59|79.79|82.7|79.9|82.88|80.08|82.59|79.79|0
1649889600000|2022-04-13 22:40:00|82.74|79.94|82.81|80.01|82.91|80.11|82.73|79.93|0
1649889900000|2022-04-13 22:45:00|82.84|80.04|82.95|80.15|82.95|80.15|82.84|80.04|0
1649890200000|2022-04-13 22:50:00|82.87|80.07|83.09|80.29|83.09|80.29|82.87|80.07|0
1649890500000|2022-04-13 22:55:00|83.16|80.36|83.09|80.29|83.16|80.36|82.94|80.14|0
1649890800000|2022-04-13 23:00:00|83.12|80.32|82.76|79.96|83.16|80.36|82.73|79.93|0
1649891100000|2022-04-13 23:05:00|82.73|79.93|82.65|79.85|82.8|80|82.55|79.75|0
1649891400000|2022-04-13 23:10:00|82.69|79.89|82.51|79.71|82.69|79.89|82.51|79.71|0
1649891700000|2022-04-13 23:15:00|82.58|79.78|82.79|79.99|82.86|80.06|82.58|79.78|0
1649892000000|2022-04-13 23:20:00|82.72|79.92|82.93|80.13|83.01|80.21|82.72|79.92|0
1649892300000|2022-04-13 23:25:00|82.86|80.06|82.14|79.34|82.9|80.1|82.07|79.27|0
1649892600000|2022-04-13 23:30:00|82.11|79.31|82.03|79.23|82.14|79.34|82|79.2|0
1649892900000|2022-04-13 23:35:00|82.07|79.27|81.93|79.13|82.14|79.34|81.86|79.06|0
1649893200000|2022-04-13 23:40:00|82|79.2|82.07|79.27|82.14|79.34|81.96|79.16|0
1649893500000|2022-04-13 23:45:00|82.14|79.34|82.07|79.27|82.35|79.55|81.92|79.12|0
1649893800000|2022-04-13 23:50:00|82|79.2|82.06|79.26|82.21|79.41|81.96|79.16|0
1649894100000|2022-04-13 23:55:00|82.14|79.34|81.92|79.12|82.21|79.41|81.92|79.12|0
1649894400000|2022-04-14 00:00:00|82.13|79.33|82.78|79.98|82.85|80.05|81.92|79.12|0
1649894700000|2022-04-14 00:05:00|82.85|80.05|83.28|80.48|83.42|80.62|82.49|79.69|0
1649895000000|2022-04-14 00:10:00|83.21|80.41|83.85|81.05|84|81.2|83.06|80.26|0
1649895300000|2022-04-14 00:15:00|83.93|81.13|83.63|80.83|83.93|81.13|82.99|80.19|0
1649895600000|2022-04-14 00:20:00|83.71|80.91|83.85|81.05|84.07|81.27|83.35|80.55|0
1649895900000|2022-04-14 00:25:00|83.92|81.12|83.78|80.98|83.99|81.19|83.78|80.98|0
1649896200000|2022-04-14 00:30:00|83.85|81.05|83.99|81.19|84.14|81.34|83.7|80.9|0
1649896500000|2022-04-14 00:35:00|84.03|81.23|83.84|81.04|84.03|81.23|83.7|80.9|0
1649896800000|2022-04-14 00:40:00|83.88|81.08|83.7|80.9|83.88|81.08|83.55|80.75|0
1649897100000|2022-04-14 00:45:00|83.63|80.83|83.8|81|83.91|81.11|83.63|80.83|0
1649897400000|2022-04-14 00:50:00|83.84|81.04|83.91|81.11|83.91|81.11|83.77|80.97|0
1649897700000|2022-04-14 00:55:00|83.84|81.04|83.33|80.53|83.84|81.04|83.26|80.46|0
1649898000000|2022-04-14 01:00:00|83.26|80.46|82.86|80.06|83.4|80.6|82.54|79.74|0
1649898300000|2022-04-14 01:05:00|82.9|80.1|82.68|79.88|82.9|80.1|82.47|79.67|0
1649898600000|2022-04-14 01:10:00|82.61|79.81|82.61|79.81|82.93|80.13|82.46|79.66|0
1649898900000|2022-04-14 01:15:00|82.64|79.84|82.89|80.09|83.04|80.24|82.61|79.81|0
1649899200000|2022-04-14 01:20:00|82.82|80.02|82.82|80.02|82.89|80.09|82.53|79.73|0
1649899500000|2022-04-14 01:25:00|82.89|80.09|82.75|79.95|82.96|80.16|82.75|79.95|0
1649899800000|2022-04-14 01:30:00|82.82|80.02|82.6|79.8|82.89|80.09|82.39|79.59|0
1649900100000|2022-04-14 01:35:00|82.67|79.87|82.67|79.87|82.78|79.98|82.53|79.73|0
1649900400000|2022-04-14 01:40:00|82.74|79.94|82.24|79.44|82.81|80.01|82.24|79.44|0
1649900700000|2022-04-14 01:45:00|82.31|79.51|82.88|80.08|83.03|80.23|82.24|79.44|0
1649901000000|2022-04-14 01:50:00|82.92|80.12|83.31|80.51|83.53|80.73|82.81|80.01|0
1649901300000|2022-04-14 01:55:00|83.35|80.55|83.81|81.01|83.96|81.16|83.24|80.44|0
1649901600000|2022-04-14 02:00:00|83.74|80.94|83.67|80.87|83.81|81.01|83.52|80.72|0
1649901900000|2022-04-14 02:05:00|83.6|80.8|84.17|81.37|84.32|81.52|83.6|80.8|0
1649902200000|2022-04-14 02:10:00|84.25|81.45|84.17|81.37|84.54|81.74|84.1|81.3|0
1649902500000|2022-04-14 02:15:00|84.24|81.44|84.53|81.73|84.68|81.88|84.17|81.37|0
1649902800000|2022-04-14 02:20:00|84.5|81.7|84.17|81.37|84.5|81.7|83.95|81.15|0
1649903100000|2022-04-14 02:25:00|84.24|81.44|84.17|81.37|84.46|81.66|84.09|81.29|0
1649903400000|2022-04-14 02:30:00|84.09|81.29|83.8|81|84.17|81.37|83.8|81|0
1649903700000|2022-04-14 02:35:00|83.87|81.07|83.8|81|83.87|81.07|83.69|80.89|0
1649904000000|2022-04-14 02:40:00|83.76|80.96|83.91|81.11|84.05|81.25|83.73|80.93|0
1649904300000|2022-04-14 02:45:00|83.87|81.07|83.87|81.07|84.16|81.36|83.87|81.07|0
1649904600000|2022-04-14 02:50:00|83.94|81.14|84.08|81.28|84.16|81.36|83.8|81|0
1649904900000|2022-04-14 02:55:00|84.16|81.36|83.94|81.14|84.23|81.43|83.94|81.14|0
1649905200000|2022-04-14 03:00:00|83.97|81.17|84.23|81.43|84.23|81.43|83.94|81.14|0
1649905500000|2022-04-14 03:05:00|84.26|81.46|83.86|81.06|84.26|81.46|83.68|80.88|0
1649905800000|2022-04-14 03:10:00|83.79|80.99|83.86|81.06|83.93|81.13|83.72|80.92|0
1649906100000|2022-04-14 03:15:00|83.79|80.99|84.29|81.49|84.51|81.71|83.79|80.99|0
1649906400000|2022-04-14 03:20:00|84.22|81.42|83.86|81.06|84.26|81.46|83.64|80.84|0
1649906700000|2022-04-14 03:25:00|83.78|80.98|83.93|81.13|84|81.2|83.78|80.98|0
1649907000000|2022-04-14 03:30:00|84|81.2|83.78|80.98|84|81.2|83.71|80.91|0
1649907300000|2022-04-14 03:35:00|83.85|81.05|83.49|80.69|83.85|81.05|83.42|80.62|0
1649907600000|2022-04-14 03:40:00|83.56|80.76|83.85|81.05|83.92|81.12|83.49|80.69|0
1649907900000|2022-04-14 03:45:00|83.92|81.12|84.28|81.48|84.79|81.99|83.78|80.98|0
1649908200000|2022-04-14 03:50:00|84.36|81.56|83.88|81.08|84.36|81.56|83.88|81.08|0
1649908500000|2022-04-14 03:55:00|83.85|81.05|83.99|81.19|84.06|81.26|83.84|81.04|0
1649908800000|2022-04-14 04:00:00|83.95|81.15|84.31|81.51|84.42|81.62|83.95|81.15|0
1649909100000|2022-04-14 04:05:00|84.35|81.55|84.57|81.77|84.71|81.91|84.31|81.51|0
1649909400000|2022-04-14 04:10:00|84.6|81.8|85|82.2|85.22|82.42|84.57|81.77|0
1649909700000|2022-04-14 04:15:00|84.93|82.13|85.15|82.35|85.37|82.57|84.71|81.91|0
1649910000000|2022-04-14 04:20:00|85.11|82.31|85.51|82.71|85.51|82.71|85|82.2|0
1649910300000|2022-04-14 04:25:00|85.44|82.64|85.69|82.89|85.8|83|85.29|82.49|0
1649910600000|2022-04-14 04:30:00|85.66|82.86|85.8|83|85.88|83.08|85.66|82.86|0
1649910900000|2022-04-14 04:35:00|85.84|83.04|85.87|83.07|86.02|83.22|85.76|82.96|0
1649911200000|2022-04-14 04:40:00|85.84|83.04|85.95|83.15|86.02|83.22|85.8|83|0
1649911500000|2022-04-14 04:45:00|86.02|83.22|86.31|83.51|86.31|83.51|86.02|83.22|0
1649911800000|2022-04-14 04:50:00|86.27|83.47|85.98|83.18|86.27|83.47|85.94|83.14|0
1649912100000|2022-04-14 04:55:00|85.94|83.14|85.87|83.07|86.02|83.22|85.87|83.07|0
1649912400000|2022-04-14 05:00:00|85.94|83.14|85.86|83.06|86.23|83.43|85.72|82.92|0
1649912700000|2022-04-14 05:05:00|85.83|83.03|85.72|82.92|86.19|83.39|85.72|82.92|0
1649913000000|2022-04-14 05:10:00|85.75|82.95|85.86|83.06|85.86|83.06|85.57|82.77|0
1649913300000|2022-04-14 05:15:00|86.01|83.21|86.12|83.32|86.23|83.43|86.01|83.21|0
1649913600000|2022-04-14 05:20:00|86.15|83.35|85.78|82.98|86.15|83.35|85.71|82.91|0
1649913900000|2022-04-14 05:25:00|85.86|83.06|85.71|82.91|86|83.2|85.71|82.91|0
1649914200000|2022-04-14 05:30:00|85.74|82.94|86|83.2|86.08|83.28|85.52|82.72|0
1649914500000|2022-04-14 05:35:00|86.04|83.24|86.66|83.86|86.81|84.01|85.93|83.13|0
1649914800000|2022-04-14 05:40:00|86.7|83.9|86.4|83.6|86.74|83.94|86.22|83.42|0
1649915100000|2022-04-14 05:45:00|86.37|83.57|85.85|83.05|86.77|83.97|85.85|83.05|0
1649915400000|2022-04-14 05:50:00|85.77|82.97|85.92|83.12|85.99|83.19|85.7|82.9|0
1649915700000|2022-04-14 05:55:00|85.99|83.19|85.55|82.75|86.29|83.49|85.55|82.75|0
1649916000000|2022-04-14 06:00:00|85.62|82.82|85.33|82.53|85.92|83.12|85.25|82.45|0
1649916300000|2022-04-14 06:05:00|85.25|82.45|85.14|82.34|85.47|82.67|84.81|82.01|0
1649916600000|2022-04-14 06:10:00|85.18|82.38|85.25|82.45|85.4|82.6|85.03|82.23|0
1649916900000|2022-04-14 06:15:00|85.21|82.41|86.09|83.29|87.09|84.29|85.21|82.41|0
1649917200000|2022-04-14 06:20:00|86.13|83.33|86.38|83.58|86.38|83.58|85.94|83.14|0
1649917500000|2022-04-14 06:25:00|86.31|83.51|85.72|82.92|86.38|83.58|85.5|82.7|0
1649917800000|2022-04-14 06:30:00|85.65|82.85|85.17|82.37|85.94|83.14|85.06|82.26|0
1649918100000|2022-04-14 06:35:00|85.2|82.4|85.27|82.47|85.5|82.7|85.13|82.33|0
1649918400000|2022-04-14 06:40:00|85.24|82.44|85.2|82.4|85.42|82.62|85.05|82.25|0
1649918700000|2022-04-14 06:45:00|85.16|82.36|84.98|82.18|85.35|82.55|84.98|82.18|0
1649919000000|2022-04-14 06:50:00|84.91|82.11|84.61|81.81|85.12|82.32|84.61|81.81|0
1649919300000|2022-04-14 06:55:00|84.54|81.74|84.39|81.59|84.54|81.74|84.39|81.59|0
1649919600000|2022-04-14 07:00:00|84.61|81.81|84.31|80.95|84.61|81.81|83.74|80.51|0
1649919900000|2022-04-14 07:05:00|84|81.12|83.49|80.61|84.21|81.33|83.42|80.54|0
1649920200000|2022-04-14 07:10:00|83.42|80.54|83.05|80.17|83.63|80.75|82.55|79.67|0
1649920500000|2022-04-14 07:15:00|82.98|80.1|83.37|80.49|83.45|80.57|82.2|79.32|0
1649920800000|2022-04-14 07:20:00|83.41|80.53|83.55|80.67|83.7|80.82|82.55|79.67|0
1649921100000|2022-04-14 07:25:00|83.63|80.75|84.36|81.48|84.79|81.91|83.22|80.34|0
1649921400000|2022-04-14 07:30:00|84.43|81.55|83.31|80.43|84.5|81.62|83.27|80.39|0
1649921700000|2022-04-14 07:35:00|83.34|80.46|83.49|80.61|83.92|81.04|82.98|80.1|0
1649922000000|2022-04-14 07:40:00|83.52|80.64|82.7|80.3|83.99|81.11|82.55|79.77|0
1649922300000|2022-04-14 07:45:00|82.77|80.37|83.23|80.83|83.34|80.94|82.44|80.04|0
1649922600000|2022-04-14 07:50:00|83.27|80.87|82.8|80.4|83.27|80.87|82.62|80.22|0
1649922900000|2022-04-14 07:55:00|82.87|80.47|82.76|80.36|82.91|80.51|82.19|79.79|0
1649923200000|2022-04-14 08:00:00|82.8|80.4|81.97|79.57|83.05|80.65|81.83|79.43|0
1649923500000|2022-04-14 08:05:00|81.9|79.5|82.54|80.14|83.26|80.86|81.9|79.5|0
1649923800000|2022-04-14 08:10:00|82.69|80.29|82.83|80.43|83.04|80.64|82.47|80.07|0
1649924100000|2022-04-14 08:15:00|82.9|80.5|82.47|80.07|83.12|80.72|82.4|80|0
1649924400000|2022-04-14 08:20:00|82.4|80|82.25|79.85|82.64|80.24|82.11|79.71|0
1649924700000|2022-04-14 08:25:00|82.18|79.78|81.61|79.21|82.18|79.78|81.18|78.78|0
1649925000000|2022-04-14 08:30:00|81.53|79.13|81.46|79.06|81.75|79.35|81.25|78.85|0
1649925300000|2022-04-14 08:35:00|81.39|78.99|81.46|79.06|81.57|79.17|81.21|78.81|0
1649925600000|2022-04-14 08:40:00|81.39|78.99|81.81|79.41|82.31|79.91|81.39|78.99|0
1649925900000|2022-04-14 08:45:00|81.89|79.49|81.85|79.45|82.03|79.63|81.46|79.06|0
1649926200000|2022-04-14 08:50:00|81.88|79.48|82.17|79.77|82.24|79.84|81.78|79.38|0
1649926500000|2022-04-14 08:55:00|82.1|79.7|82.31|79.91|82.31|79.91|81.74|79.34|0
1649926800000|2022-04-14 09:00:00|82.24|79.84|81.88|79.48|82.45|80.05|81.88|79.48|0
1649927100000|2022-04-14 09:05:00|81.66|79.26|81.95|79.55|82.48|80.08|81.52|79.12|0
1649927400000|2022-04-14 09:10:00|81.88|79.48|81.95|79.55|82.45|80.05|81.16|78.76|0
1649927700000|2022-04-14 09:15:00|81.98|79.58|81.73|79.33|82.16|79.76|81.66|79.26|0
1649928000000|2022-04-14 09:20:00|81.8|79.4|82.05|79.65|82.26|79.86|81.73|79.33|0
1649928300000|2022-04-14 09:25:00|82.09|79.69|82.01|79.61|82.16|79.76|81.73|79.33|0
1649928600000|2022-04-14 09:30:00|82.08|79.68|82.51|80.11|82.58|80.18|81.87|79.47|0
1649928900000|2022-04-14 09:35:00|82.47|80.07|82.58|80.18|82.73|80.33|82.44|80.04|0
1649929200000|2022-04-14 09:40:00|82.62|80.22|82.51|80.11|82.72|80.32|82.37|79.97|0
1649929500000|2022-04-14 09:45:00|82.47|80.07|82.54|80.14|82.65|80.25|82.36|79.96|0
1649929800000|2022-04-14 09:50:00|82.51|80.11|82.22|79.82|82.53|80.11|80.87|78.47|0
1649930100000|2022-04-14 09:55:00|82.29|79.89|82.65|80.25|82.79|80.39|82.22|79.82|0
1649930400000|2022-04-14 10:00:00|82.57|80.17|83.15|80.75|83.22|80.82|82.43|80.03|0
1649930700000|2022-04-14 10:05:00|83.22|80.82|83|80.6|83.22|80.82|82.72|80.32|0
1649931000000|2022-04-14 10:10:00|82.96|80.56|82.57|80.17|83.22|80.82|82.32|79.92|0
1649931300000|2022-04-14 10:15:00|82.64|80.24|82.35|79.95|82.93|80.53|82.14|79.74|0
1649931600000|2022-04-14 10:20:00|82.31|79.91|82.35|79.95|82.74|80.34|82.14|79.74|0
1649931900000|2022-04-14 10:25:00|82.42|80.02|82.2|79.8|82.56|80.16|81.99|79.59|0
1649932200000|2022-04-14 10:30:00|82.35|79.95|81.21|78.81|82.42|80.02|81.06|78.66|0
1649932500000|2022-04-14 10:35:00|81.13|78.73|81.2|78.8|81.49|79.09|81.13|78.73|0
1649932800000|2022-04-14 10:40:00|81.27|78.87|81.77|79.37|81.91|79.51|81.24|78.84|0
1649933100000|2022-04-14 10:45:00|81.63|79.23|81.63|79.23|82.13|79.73|81.49|79.09|0
1649933400000|2022-04-14 10:50:00|81.59|79.19|82.27|79.87|82.27|79.87|81.55|79.15|0
1649933700000|2022-04-14 10:55:00|82.23|79.83|82.19|79.79|82.34|79.94|81.98|79.58|0
1649934000000|2022-04-14 11:00:00|82.12|79.72|83.34|80.94|83.49|81.09|81.91|79.51|0
1649934300000|2022-04-14 11:05:00|83.42|81.02|82.59|80.19|83.51|81.09|82.34|79.94|0
1649934600000|2022-04-14 11:10:00|82.56|80.16|82.63|80.23|82.92|80.52|82.38|79.98|0
1649934900000|2022-04-14 11:15:00|82.77|80.37|82.3|79.9|82.99|80.59|82.19|79.79|0
1649935200000|2022-04-14 11:20:00|82.27|79.87|81.76|79.36|82.27|79.87|81.62|79.22|0
1649935500000|2022-04-14 11:25:00|81.84|79.44|81.3|78.9|81.87|79.47|81.26|78.86|0
1649935800000|2022-04-14 11:30:00|81.26|78.86|81.33|78.93|81.69|79.29|81.12|78.72|0
1649936100000|2022-04-14 11:35:00|81.4|79|82.12|79.72|82.12|79.72|81.12|78.72|0
1649936400000|2022-04-14 11:40:00|82.04|79.64|81.86|79.46|82.55|80.15|81.79|79.39|0
1649936700000|2022-04-14 11:45:00|81.97|79.57|82.23|78.87|82.88|80|81.79|78.66|0
1649937000000|2022-04-14 11:50:00|82.31|78.95|79.8|76.92|82.31|78.95|79.73|76.82|0
1649937300000|2022-04-14 11:55:00|79.94|77.06|80.11|77.23|80.46|77.58|78.37|75.49|0
1649937600000|2022-04-14 12:00:00|80.07|77.19|80.6|77.72|80.91|78.03|79.86|76.98|0
1649937900000|2022-04-14 12:05:00|80.67|77.79|80.95|78.07|81.16|78.28|80.67|77.79|0
1649938200000|2022-04-14 12:10:00|80.98|78.1|81.3|78.42|81.51|78.63|80.88|78|0
1649938500000|2022-04-14 12:15:00|81.23|78.35|81.87|78.99|81.87|78.99|81.02|78.14|0
1649938800000|2022-04-14 12:20:00|81.8|78.92|81.79|78.91|82.01|79.13|81.58|78.7|0
1649939100000|2022-04-14 12:25:00|81.72|78.84|81.55|78.67|83.32|80.44|81.55|78.67|0
1649939400000|2022-04-14 12:30:00|81.69|78.81|80.6|78.2|82.19|79.31|80.39|77.99|0
1649939700000|2022-04-14 12:35:00|80.67|78.27|79.89|77.49|80.74|78.34|79.89|77.49|0
1649940000000|2022-04-14 12:40:00|79.96|77.56|79.89|77.49|80.18|77.78|79.19|76.79|0
1649940300000|2022-04-14 12:45:00|79.96|77.56|79.4|77|80.39|77.99|79.05|76.65|0
1649940600000|2022-04-14 12:50:00|79.33|76.93|79.33|76.93|79.68|77.28|79.19|76.79|0
1649940900000|2022-04-14 12:55:00|79.36|76.96|78.84|76.44|79.68|77.28|78.7|76.3|0
1649941200000|2022-04-14 13:00:00|78.91|76.51|79.32|76.92|79.32|76.92|78.28|75.88|0
1649941500000|2022-04-14 13:05:00|79.25|76.85|79.32|76.92|79.39|76.99|78.77|76.37|0
1649941800000|2022-04-14 13:10:00|79.25|76.85|79.18|76.78|79.46|77.06|78.97|76.57|0
1649942100000|2022-04-14 13:15:00|79.21|76.81|80.37|77.97|80.37|77.97|79.04|76.64|0
1649942400000|2022-04-14 13:20:00|80.3|77.9|80.58|78.18|80.72|78.32|80.3|77.9|0
1649942700000|2022-04-14 13:25:00|80.23|77.83|82.58|80.18|82.65|80.25|80.23|77.83|0
1649943000000|2022-04-14 13:30:00|82.65|80.25|84.83|82.43|84.83|82.43|82.65|80.25|0
1649943300000|2022-04-14 13:35:00|84.76|82.36|81.1|78.22|86.82|84.42|81.1|78.22|0
1649943600000|2022-04-14 13:40:00|81.32|78.44|78.28|75.4|81.67|78.79|78.28|75.4|0
1649943900000|2022-04-14 13:45:00|78.35|75.47|78.78|75.9|81.26|78.38|77.03|74.15|0
1649944200000|2022-04-14 13:50:00|78.88|76|76.96|74.08|79.02|76.14|76.14|73.26|0
1649944500000|2022-04-14 13:55:00|77.03|74.15|77.09|74.21|77.65|74.77|76.48|73.6|0
1649944800000|2022-04-14 14:00:00|77.27|74.39|78.48|75.6|79.39|76.51|76.99|74.11|0
1649945100000|2022-04-14 14:05:00|78.34|75.46|73.49|70.61|78.41|75.53|72.7|69.82|0
1649945400000|2022-04-14 14:10:00|73.23|70.35|71.91|69.03|74.09|71.21|71.51|68.63|0
1649945700000|2022-04-14 14:15:00|71.84|68.96|72.17|69.29|72.97|70.09|70.99|68.11|0
1649946000000|2022-04-14 14:20:00|72.91|70.03|74.39|71.51|75.57|72.69|72.65|69.77|0
1649946300000|2022-04-14 14:25:00|74.33|71.45|74.66|71.78|75.13|72.25|73.66|70.78|0
1649946600000|2022-04-14 14:30:00|74.56|71.68|75.47|72.59|76.15|73.27|74.12|71.24|0
1649946900000|2022-04-14 14:35:00|75.27|72.39|74.39|71.51|76.01|73.13|73.45|70.57|0
1649947200000|2022-04-14 14:40:00|74.25|71.37|74.42|71.54|75.26|72.38|73.65|70.77|0
1649947500000|2022-04-14 14:45:00|74.39|71.51|75.46|72.58|77.09|74.21|74.39|71.51|0
1649947800000|2022-04-14 14:50:00|75.25|72.37|75.12|72.24|75.25|72.37|74.14|71.26|0
1649948100000|2022-04-14 14:55:00|75.05|72.17|75.52|72.64|76.27|73.39|74.85|71.97|0
1649948400000|2022-04-14 15:00:00|75.32|72.44|76.33|73.45|76.78|73.9|74.85|71.97|0
1649948700000|2022-04-14 15:05:00|76.26|73.38|76.26|73.38|76.88|74|75.65|72.77|0
1649949000000|2022-04-14 15:10:00|76.19|73.31|76.19|73.31|76.95|74.07|75.38|72.5|0
1649949300000|2022-04-14 15:15:00|76.33|73.45|75.38|72.5|77.08|74.2|74.84|71.96|0
1649949600000|2022-04-14 15:20:00|75.44|72.56|77.22|74.34|77.22|74.34|74.57|71.69|0
1649949900000|2022-04-14 15:25:00|77.29|74.41|76.89|74.01|78.24|75.36|76.79|73.91|0
1649950200000|2022-04-14 15:30:00|76.93|74.05|76.1|73.22|77.2|74.32|75.97|73.09|0
1649950500000|2022-04-14 15:35:00|76.03|73.15|74.81|71.93|76.1|73.22|74.68|71.8|0
1649950800000|2022-04-14 15:40:00|75.02|72.14|73.34|70.46|75.02|72.14|73.14|70.26|0
1649951100000|2022-04-14 15:45:00|73.28|70.4|73.47|70.59|73.87|70.99|72.95|70.07|0
1649951400000|2022-04-14 15:50:00|73.54|70.66|72.94|70.06|73.54|70.66|72.94|70.06|0
1649951700000|2022-04-14 15:55:00|73.01|70.13|73.64|70.76|73.84|70.96|71.5|68.62|0
1649952000000|2022-04-14 16:00:00|73.51|70.63|73.44|70.56|74.57|71.69|72.91|70.03|0
1649952300000|2022-04-14 16:05:00|73.31|70.43|74.44|71.56|74.71|71.83|73.24|70.36|0
1649952600000|2022-04-14 16:10:00|74.37|71.49|73.5|70.62|74.64|71.76|73.44|70.56|0
1649952900000|2022-04-14 16:15:00|73.57|70.69|73.1|70.22|74|71.12|72.77|69.89|0
1649953200000|2022-04-14 16:20:00|73.17|70.29|72.77|69.89|73.17|70.29|72.25|69.37|0
1649953500000|2022-04-14 16:25:00|72.84|69.96|71.79|68.91|73.04|70.16|71.53|68.65|0
1649953800000|2022-04-14 16:30:00|71.72|68.84|71.78|68.9|72.31|69.43|71.39|68.51|0
1649954100000|2022-04-14 16:35:00|71.65|68.77|71.52|68.64|72.04|69.16|71.46|68.58|0
1649954400000|2022-04-14 16:40:00|71.46|68.58|70.58|67.7|71.52|68.64|70.55|67.67|0
1649954700000|2022-04-14 16:45:00|70.55|67.67|70.45|67.57|70.87|67.99|70.29|67.41|0
1649955000000|2022-04-14 16:50:00|70.42|67.54|70.35|67.47|70.68|67.8|70.29|67.41|0
1649955300000|2022-04-14 16:55:00|70.42|67.54|71.71|68.83|71.84|68.96|70.35|67.47|0
1649955600000|2022-04-14 17:00:00|71.78|68.9|71.71|68.83|72.23|69.35|71.38|68.5|0
1649955900000|2022-04-14 17:05:00|71.64|68.76|71.12|68.24|71.77|68.89|70.86|67.98|0
1649956200000|2022-04-14 17:10:00|71.09|68.21|70.93|68.05|72.1|69.22|70.86|67.98|0
1649956500000|2022-04-14 17:15:00|71.12|68.24|70.86|67.98|71.57|68.69|70.6|67.72|0
1649956800000|2022-04-14 17:20:00|70.79|67.91|71.25|68.37|71.51|68.63|70.79|67.91|0
1649957100000|2022-04-14 17:25:00|71.44|68.56|71.5|68.62|71.67|68.79|71.05|68.17|0
1649957400000|2022-04-14 17:30:00|71.54|68.66|72.03|69.15|72.22|69.34|71.31|68.43|0
1649957700000|2022-04-14 17:35:00|72.09|69.21|72.22|69.34|72.75|69.87|72.09|69.21|0
1649958000000|2022-04-14 17:40:00|72.25|69.37|73.21|70.33|73.47|70.59|72.09|69.21|0
1649958300000|2022-04-14 17:45:00|73.34|70.46|74.14|71.26|74.34|71.46|73.27|70.39|0
1649958600000|2022-04-14 17:50:00|74.2|71.32|73.6|70.72|74.47|71.59|73.6|70.72|0
1649958900000|2022-04-14 17:55:00|73.67|70.79|75.07|72.19|75.07|72.19|73.6|70.72|0
1649959200000|2022-04-14 18:00:00|75|72.12|76.09|73.21|76.36|73.48|74.94|72.06|0
1649959500000|2022-04-14 18:05:00|76.15|73.27|75.07|72.19|76.22|73.34|74.87|71.99|0
1649959800000|2022-04-14 18:10:00|75.14|72.26|75.34|72.46|75.68|72.8|74.8|71.92|0
1649960100000|2022-04-14 18:15:00|75.61|72.73|74.19|71.31|75.81|72.93|74.13|71.25|0
1649960400000|2022-04-14 18:20:00|73.96|71.08|72.99|70.11|73.99|71.11|72.93|70.05|0
1649960700000|2022-04-14 18:25:00|73.13|70.25|73.89|71.01|74.32|71.44|72.8|69.92|0
1649961000000|2022-04-14 18:30:00|73.99|71.11|72.86|69.98|74.52|71.64|72.6|69.72|0
1649961300000|2022-04-14 18:35:00|72.82|69.94|72.53|69.65|73.12|70.24|72.27|69.39|0
1649961600000|2022-04-14 18:40:00|72.59|69.71|72.92|70.04|73.05|70.17|72.53|69.65|0
1649961900000|2022-04-14 18:45:00|72.89|70.01|72.79|69.91|73.32|70.44|72.46|69.58|0
1649962200000|2022-04-14 18:50:00|72.85|69.97|70.7|67.82|72.99|70.11|70.5|67.62|0
1649962500000|2022-04-14 18:55:00|70.89|68.01|69.86|66.98|70.89|68.01|69.8|66.92|0
1649962800000|2022-04-14 19:00:00|69.8|66.92|71.34|68.46|73.55|70.67|68|65.12|0
1649963100000|2022-04-14 19:05:00|71.4|68.52|69.99|67.11|71.73|68.85|69.99|67.11|0
1649963400000|2022-04-14 19:10:00|70.02|67.14|70.5|67.62|70.56|67.68|69.73|66.85|0
1649963700000|2022-04-14 19:15:00|70.63|67.75|72.24|69.36|72.44|69.56|70.63|67.75|0
1649964000000|2022-04-14 19:20:00|72.18|69.3|71.59|68.71|72.5|69.62|71.33|68.45|0
1649964300000|2022-04-14 19:25:00|71.65|68.77|70.62|67.74|71.65|68.77|70.36|67.48|0
1649964600000|2022-04-14 19:30:00|70.56|67.68|69.34|66.46|70.68|67.8|69.28|66.4|0
1649964900000|2022-04-14 19:35:00|69.41|66.53|69.02|66.14|69.98|67.1|69.02|66.14|0
1649965200000|2022-04-14 19:40:00|69.15|66.27|70.49|67.61|70.49|67.61|68.9|66.02|0
1649965500000|2022-04-14 19:45:00|70.42|67.54|69.59|66.71|70.61|67.73|69.21|66.33|0
1649965800000|2022-04-14 19:50:00|69.08|66.2|68.33|65.45|69.08|66.2|67.83|64.95|0
1649966100000|2022-04-14 19:55:00|68.58|65.7|67.33|64.45|68.89|66.01|66.83|63.95|0
1649966400000|2022-04-14 20:00:00|67.27|64.39|66.77|63.89|67.64|64.76|66.71|63.83|0
1649966700000|2022-04-14 20:05:00|66.83|63.95|66.83|63.95|67.02|64.14|66.71|63.83|0
1649967000000|2022-04-14 20:10:00|66.77|63.89|66.71|63.83|66.89|64.01|66.71|63.83|0
1650265500000|2022-04-18 07:05:00|63.66|60.78|63.54|60.66|63.72|60.84|63.54|60.66|0
1650265800000|2022-04-18 07:10:00|63.6|60.72|63.72|60.84|63.9|61.02|63.54|60.66|0
1650266100000|2022-04-18 07:15:00|63.66|60.78|63.66|60.78|63.78|60.9|63.54|60.66|0
1650266400000|2022-04-18 07:20:00|63.63|60.75|63.8|60.92|63.83|60.95|63.48|60.6|0
1650266700000|2022-04-18 07:25:00|63.83|60.95|63.77|60.89|64.16|61.28|63.77|60.89|0
1650267000000|2022-04-18 07:30:00|63.74|60.86|63.77|60.89|63.77|60.89|63.48|60.6|0
1650267300000|2022-04-18 07:35:00|63.89|61.01|63.24|60.36|63.95|61.07|62.74|59.86|0
1650267600000|2022-04-18 07:40:00|63.3|60.42|63.15|60.27|63.47|60.59|63|60.12|0
1650267900000|2022-04-18 07:45:00|63.24|60.36|63.59|60.71|63.68|60.8|63.18|60.3|0
1650268200000|2022-04-18 07:50:00|63.56|60.68|63.71|60.83|63.77|60.89|63.47|60.59|0
1650268500000|2022-04-18 07:55:00|63.65|60.77|63.73|60.85|63.85|60.97|63.53|60.65|0
1650268800000|2022-04-18 08:00:00|63.7|60.82|65.37|62.49|65.52|62.64|63.7|60.82|0
1650269100000|2022-04-18 08:05:00|65.4|62.52|64.86|62.46|65.49|62.7|64.47|62.07|0
1650269400000|2022-04-18 08:10:00|64.89|62.49|64.65|62.25|64.89|62.49|64.56|62.16|0
1650269700000|2022-04-18 08:15:00|64.71|62.31|65.07|62.67|65.07|62.67|64.65|62.25|0
1650270000000|2022-04-18 08:20:00|65.04|62.64|64.89|62.49|65.31|62.91|64.89|62.49|0
1650270300000|2022-04-18 08:25:00|64.95|62.55|64.88|62.48|65.13|62.73|64.88|62.48|0
1650270600000|2022-04-18 08:30:00|64.94|62.54|64.82|62.42|64.94|62.54|64.7|62.3|0
1650270900000|2022-04-18 08:35:00|64.85|62.45|64.82|62.42|64.94|62.54|64.67|62.27|0
1650271200000|2022-04-18 08:40:00|64.76|62.36|64.91|62.51|64.91|62.51|64.7|62.3|0
1650271500000|2022-04-18 08:45:00|64.94|62.54|64.91|62.51|64.94|62.54|64.82|62.42|0
1650271800000|2022-04-18 08:50:00|64.94|62.54|64.49|62.09|64.94|62.54|64.46|62.06|0
1650272100000|2022-04-18 08:55:00|64.46|62.06|64.28|61.88|64.52|62.12|64.22|61.82|0
1650272400000|2022-04-18 09:00:00|64.34|61.94|64.21|61.81|64.34|61.94|63.17|60.77|0
1650272700000|2022-04-18 09:05:00|64.24|61.84|64.18|61.78|64.3|61.9|64.12|61.72|0
1650273000000|2022-04-18 09:10:00|64.15|61.75|63.85|61.45|64.18|61.78|63.85|61.45|0
1650273300000|2022-04-18 09:15:00|63.88|61.48|63.73|61.33|64.09|61.69|63.73|61.33|0
1650273600000|2022-04-18 09:20:00|63.7|61.3|62.61|60.21|63.7|61.3|62.32|59.92|0
1650273900000|2022-04-18 09:25:00|62.58|60.18|62.79|60.39|63.02|60.62|62.58|60.18|0
1650274200000|2022-04-18 09:30:00|62.73|60.33|63.02|60.62|63.08|60.68|62.73|60.33|0
1650274500000|2022-04-18 09:35:00|63.05|60.65|63.02|60.62|63.2|60.8|62.96|60.56|0
1650274800000|2022-04-18 09:40:00|62.99|60.59|62.96|60.56|63.19|60.79|62.9|60.5|0
1650275100000|2022-04-18 09:45:00|62.99|60.59|63.1|60.7|63.13|60.73|62.84|60.44|0
1650275400000|2022-04-18 09:50:00|63.13|60.73|63.13|60.73|63.13|60.73|62.9|60.5|0
1650275700000|2022-04-18 09:55:00|63.1|60.7|63.16|60.76|63.19|60.79|63.01|60.61|0
1650276000000|2022-04-18 10:00:00|63.13|60.73|63.54|61.14|63.6|61.2|63.07|60.67|0
1650276300000|2022-04-18 10:05:00|63.51|61.11|63.69|61.29|63.78|61.38|63.36|60.96|0
1650276600000|2022-04-18 10:10:00|63.66|61.26|63.66|61.26|63.74|61.34|63.54|61.14|0
1650276900000|2022-04-18 10:15:00|63.6|61.2|63.54|61.14|63.71|61.31|63.54|61.14|0
1650277200000|2022-04-18 10:20:00|63.48|61.08|63.53|61.13|63.77|61.37|63.48|61.08|0
1650277500000|2022-04-18 10:25:00|63.59|61.19|64.51|62.11|64.66|62.26|63.59|61.19|0
1650277800000|2022-04-18 10:30:00|64.54|62.14|64.27|61.87|64.54|62.14|64.18|61.78|0
1650278100000|2022-04-18 10:35:00|64.3|61.9|64.12|61.72|64.3|61.9|64.06|61.66|0
1650278400000|2022-04-18 10:40:00|64.06|61.66|64.3|61.9|64.54|62.14|64.06|61.66|0
1650278700000|2022-04-18 10:45:00|64.24|61.84|64.33|61.93|64.48|62.08|64.24|61.84|0
1650279000000|2022-04-18 10:50:00|64.36|61.96|64.3|61.9|64.48|62.08|64.24|61.84|0
1650279300000|2022-04-18 10:55:00|64.24|61.84|64.18|61.78|64.47|62.07|64.12|61.72|0
1650279600000|2022-04-18 11:00:00|64.47|62.07|64.98|62.58|65.07|62.67|64.47|62.07|0
1650279900000|2022-04-18 11:05:00|64.95|62.55|65.74|63.34|65.98|63.58|64.95|62.55|0
1650280200000|2022-04-18 11:10:00|65.8|63.4|66.89|64.49|67.02|64.62|65.74|63.34|0
1650280500000|2022-04-18 11:15:00|66.92|64.52|67.14|64.74|67.32|64.92|66.71|64.31|0
1650280800000|2022-04-18 11:20:00|67.08|64.68|66.71|64.31|67.2|64.8|66.65|64.25|0
1650281100000|2022-04-18 11:25:00|66.74|64.34|66.58|64.18|66.77|64.37|66.46|64.06|0
1650281400000|2022-04-18 11:30:00|66.61|64.21|66.64|64.24|66.77|64.37|66.4|64|0
1650281700000|2022-04-18 11:35:00|66.58|64.18|66.09|63.69|66.58|64.18|66.03|63.63|0
1650282000000|2022-04-18 11:40:00|66.03|63.63|66.15|63.75|66.15|63.75|65.66|63.26|0
1650282300000|2022-04-18 11:45:00|66.09|63.69|65.66|63.26|66.09|63.69|65.63|63.23|0
1650282600000|2022-04-18 11:50:00|65.6|63.2|65.66|63.26|65.78|63.38|65.36|62.96|0
1650282900000|2022-04-18 11:55:00|65.42|63.02|65.42|63.02|65.48|63.08|65.24|62.84|0
1650283200000|2022-04-18 12:00:00|65.48|63.08|65.75|63.35|65.9|63.5|65.3|62.9|0
1650283500000|2022-04-18 12:05:00|65.72|63.32|65.35|62.95|66.02|63.62|65.17|62.77|0
1650283800000|2022-04-18 12:10:00|65.29|62.89|64.99|62.59|65.47|63.07|64.87|62.47|0
1650284100000|2022-04-18 12:15:00|65.05|62.65|65.2|62.8|65.35|62.95|64.66|62.26|0
1650284400000|2022-04-18 12:20:00|65.17|62.77|65.41|63.01|65.53|63.13|65.17|62.77|0
1650284700000|2022-04-18 12:25:00|65.35|62.95|65.74|63.34|65.83|63.43|65.35|62.95|0
1650285000000|2022-04-18 12:30:00|65.77|63.37|65.59|63.19|65.83|63.43|65.25|62.85|0
1650285300000|2022-04-18 12:35:00|65.65|63.25|66.28|63.88|66.56|64.16|65.65|63.25|0
1650285600000|2022-04-18 12:40:00|66.31|63.91|65.76|63.36|66.44|64.04|65.7|63.3|0
1650285900000|2022-04-18 12:45:00|65.82|63.42|65.88|63.48|65.95|63.55|65.64|63.24|0
1650286200000|2022-04-18 12:50:00|65.85|63.45|65.4|63|66.01|63.61|65.28|62.88|0
1650286500000|2022-04-18 12:55:00|65.46|63.06|65.27|62.87|65.94|63.54|65.24|62.84|0
1650286800000|2022-04-18 13:00:00|65.24|62.84|66.24|63.84|66.33|63.93|65|62.6|0
1650287100000|2022-04-18 13:05:00|66.18|63.78|66.18|63.78|66.37|63.97|66.06|63.66|0
1650287400000|2022-04-18 13:10:00|66.21|63.81|66.73|64.33|66.73|64.33|66.12|63.72|0
1650287700000|2022-04-18 13:15:00|66.79|64.39|66.48|64.08|67.04|64.64|66.48|64.08|0
1650288000000|2022-04-18 13:20:00|66.42|64.02|66.67|64.27|66.73|64.33|66.42|64.02|0
1650288300000|2022-04-18 13:25:00|66.6|64.2|65.93|63.53|66.6|64.2|65.75|63.35|0
1650288600000|2022-04-18 13:30:00|66.36|63.96|68.9|66.5|71.18|68.78|66.24|63.84|0
1650288900000|2022-04-18 13:35:00|68.59|66.19|68.37|65.97|70.24|67.84|68.37|65.97|0
1650289200000|2022-04-18 13:40:00|68.24|65.84|68.81|66.41|70.02|67.62|66.99|64.59|0
1650289500000|2022-04-18 13:45:00|69.19|66.79|68.55|66.15|69.19|66.79|67.48|65.08|0
1650289800000|2022-04-18 13:50:00|68.81|66.41|66.24|63.84|68.87|66.47|65.69|63.29|0
1650290100000|2022-04-18 13:55:00|66.18|63.78|65.84|63.44|66.18|63.78|65.2|62.8|0
1650290400000|2022-04-18 14:00:00|65.62|63.22|66.79|64.39|67.23|64.83|64.29|61.89|0
1650290700000|2022-04-18 14:05:00|66.92|64.52|65.41|63.01|67.04|64.64|65|62.6|0
1650291000000|2022-04-18 14:10:00|65.47|63.07|67.82|65.42|68.13|65.73|65.29|62.89|0
1650291300000|2022-04-18 14:15:00|67.94|65.54|68.19|65.79|68.38|65.98|67.32|64.92|0
1650291600000|2022-04-18 14:20:00|68.26|65.86|70.48|68.08|70.61|68.21|68|65.6|0
1650291900000|2022-04-18 14:25:00|70.54|68.14|68.82|66.42|70.93|68.53|68.82|66.42|0
1650292200000|2022-04-18 14:30:00|69.14|66.74|69.96|67.56|69.96|67.56|68.95|66.55|0
1650292500000|2022-04-18 14:35:00|70.03|67.63|70.09|67.69|70.15|67.75|69.07|66.67|0
1650292800000|2022-04-18 14:40:00|70.35|67.95|70.22|67.82|70.93|68.53|69.77|67.37|0
1650293100000|2022-04-18 14:45:00|70.34|67.94|70.02|67.62|70.73|68.33|69.45|67.05|0
1650293400000|2022-04-18 14:50:00|69.96|67.56|68.56|66.16|70.02|67.62|68.31|65.91|0
1650293700000|2022-04-18 14:55:00|68.62|66.22|66.65|64.25|68.62|66.22|66|63.6|0
1650294000000|2022-04-18 15:00:00|66.62|64.22|67.31|64.91|67.31|64.91|66.06|63.66|0
1650294300000|2022-04-18 15:05:00|67.37|64.97|66.62|64.22|67.56|65.16|66.62|64.22|0
1650294600000|2022-04-18 15:10:00|66.49|64.09|66.43|64.03|66.99|64.59|66.31|63.91|0
1650294900000|2022-04-18 15:15:00|66.37|63.97|65.32|62.92|66.56|64.16|64.95|62.55|0
1650295200000|2022-04-18 15:20:00|65.38|62.98|63.68|61.28|65.63|63.23|63.62|61.22|0
1650295500000|2022-04-18 15:25:00|63.49|61.09|64.32|61.92|64.56|62.16|63.14|60.74|0
1650295800000|2022-04-18 15:30:00|64.26|61.86|63.84|61.44|64.5|62.1|63.36|60.96|0
1650296100000|2022-04-18 15:35:00|63.9|61.5|63.06|60.66|63.96|61.56|62.76|60.36|0
1650296400000|2022-04-18 15:40:00|63|60.6|63.23|60.83|63.47|61.07|62.58|60.18|0
1650296700000|2022-04-18 15:45:00|63.29|60.89|61.87|59.47|63.29|60.89|61.81|59.41|0
1650297000000|2022-04-18 15:50:00|61.93|59.53|62.93|60.53|62.93|60.53|61.75|59.35|0
1650297300000|2022-04-18 15:55:00|62.84|60.44|62.66|60.26|63.65|61.25|62.54|60.14|0
1650297600000|2022-04-18 16:00:00|62.6|60.2|62.01|59.61|62.84|60.44|61.54|59.14|0
1650297900000|2022-04-18 16:05:00|61.98|59.58|61.56|59.16|62.54|60.14|61.53|59.13|0
1650298200000|2022-04-18 16:10:00|61.47|59.07|60.54|58.14|61.71|59.31|60.25|57.85|0
1650298500000|2022-04-18 16:15:00|60.48|58.08|60.39|57.99|60.86|58.46|59.83|57.43|0
1650298800000|2022-04-18 16:20:00|60.33|57.93|60.68|58.28|60.74|58.34|60.22|57.82|0
1650299100000|2022-04-18 16:25:00|60.74|58.34|60.16|57.76|60.74|58.34|59.87|57.47|0
1650299400000|2022-04-18 16:30:00|60.1|57.7|60.21|57.81|60.5|58.1|59.64|57.24|0
1650299700000|2022-04-18 16:35:00|60.27|57.87|61.26|58.86|61.37|58.97|59.86|57.46|0
1650300000000|2022-04-18 16:40:00|61.43|59.03|61.9|59.5|62.02|59.62|60.5|58.1|0
1650300300000|2022-04-18 16:45:00|61.96|59.56|61.78|59.38|62.37|59.97|61.55|59.15|0
1650300600000|2022-04-18 16:50:00|61.84|59.44|62.72|60.32|62.9|60.5|61.72|59.32|0
1650300900000|2022-04-18 16:55:00|62.78|60.38|62.66|60.26|63.14|60.74|62.49|60.09|0
1650301200000|2022-04-18 17:00:00|62.78|60.38|62.66|60.26|62.96|60.56|62.31|59.91|0
1650301500000|2022-04-18 17:05:00|62.6|60.2|64.09|61.69|64.09|61.69|62.54|60.14|0
1650301800000|2022-04-18 17:10:00|64.15|61.75|64.27|61.87|65.06|62.66|64.09|61.69|0
1650302100000|2022-04-18 17:15:00|64.21|61.81|61.8|59.4|64.21|61.81|61.74|59.34|0
1650302400000|2022-04-18 17:20:00|61.86|59.46|62.75|60.35|63.11|60.71|61.57|59.17|0
1650302700000|2022-04-18 17:25:00|62.81|60.41|63.52|61.12|63.52|61.12|62.57|60.17|0
1650303000000|2022-04-18 17:30:00|63.46|61.06|66.67|64.27|66.7|64.3|63.34|60.94|0
1650303300000|2022-04-18 17:35:00|66.7|64.3|65.99|63.59|68.38|65.98|65.43|63.03|0
1650303600000|2022-04-18 17:40:00|66.17|63.77|66.36|63.96|66.42|64.02|65.74|63.34|0
1650303900000|2022-04-18 17:45:00|66.23|63.83|66.8|64.4|67.05|64.65|65.8|63.4|0
1650304200000|2022-04-18 17:50:00|66.73|64.33|66.54|64.14|67.44|65.04|66.16|63.76|0
1650304500000|2022-04-18 17:55:00|66.6|64.2|66.16|63.76|67.61|65.21|65.79|63.39|0
1650304800000|2022-04-18 18:00:00|66.38|63.98|66.41|64.01|67.13|64.73|65.97|63.57|0
1650305100000|2022-04-18 18:05:00|66.28|63.88|65.78|63.38|66.5|64.1|65.47|63.07|0
1650305400000|2022-04-18 18:10:00|65.72|63.32|65.72|63.32|65.72|63.32|64.98|62.58|0
1650305700000|2022-04-18 18:15:00|65.75|63.35|64.85|62.45|66.78|64.38|64|61.6|0
1650306000000|2022-04-18 18:20:00|64.4|62|66.96|64.56|66.96|64.56|64.16|61.76|0
1650306300000|2022-04-18 18:25:00|67.03|64.63|65.52|63.12|67.53|65.13|65.12|62.72|0
1650306600000|2022-04-18 18:30:00|65.58|63.18|66.27|63.87|66.39|63.99|65.49|63.09|0
1650306900000|2022-04-18 18:35:00|66.3|63.9|65.95|63.55|66.83|64.43|65.77|63.37|0
1650307200000|2022-04-18 18:40:00|66.02|63.62|65.27|62.87|66.39|63.99|65.08|62.68|0
1650307500000|2022-04-18 18:45:00|65.33|62.93|64.96|62.56|65.46|63.06|64.35|61.95|0
1650307800000|2022-04-18 18:50:00|64.84|62.44|65.45|63.05|65.95|63.55|64.71|62.31|0
1650308100000|2022-04-18 18:55:00|65.36|62.96|64.28|61.88|65.45|63.05|64.1|61.7|0
1650308400000|2022-04-18 19:00:00|64.16|61.76|63.49|61.09|64.59|62.19|63.37|60.97|0
1650308700000|2022-04-18 19:05:00|63.55|61.15|63.3|60.9|64.16|61.76|63.06|60.66|0
1650309000000|2022-04-18 19:10:00|63.43|61.03|62.64|60.24|64.03|61.63|62.1|59.7|0
1650309300000|2022-04-18 19:15:00|62.7|60.3|62.22|59.82|63.3|60.9|62.1|59.7|0
1650309600000|2022-04-18 19:20:00|62.25|59.85|61.51|59.11|62.82|60.42|61.21|58.81|0
1650309900000|2022-04-18 19:25:00|61.5|59.1|61.69|59.29|62.02|59.62|60.78|58.38|0
1650310200000|2022-04-18 19:30:00|61.6|59.2|59.79|57.39|61.6|59.2|59.56|57.16|0
1650310500000|2022-04-18 19:35:00|59.73|57.33|59.61|57.21|59.96|57.56|58.64|56.24|0
1650310800000|2022-04-18 19:40:00|59.66|57.26|60.13|57.73|60.65|58.25|59.09|56.69|0
1650311100000|2022-04-18 19:45:00|59.89|57.49|59.38|56.5|59.96|57.49|59.09|56.33|0
1650311400000|2022-04-18 19:50:00|59.33|56.45|61.63|58.75|61.81|58.93|58.87|55.99|0
1650311700000|2022-04-18 19:55:00|61.57|58.69|64.64|61.76|64.64|61.76|61.46|58.58|0
1650312000000|2022-04-18 20:00:00|64.88|62|66.62|64.22|66.62|64.22|64.76|61.88|0
1650312300000|2022-04-18 20:05:00|66.56|64.16|66.5|64.1|67.52|65.12|65.95|63.55|0
1650312600000|2022-04-18 20:10:00|66.56|64.16|66.31|63.91|66.72|64.32|66.06|63.66|0
1650312900000|2022-04-18 20:15:00|66.56|64.16|67.39|64.59|67.77|64.97|66.56|63.83|0
1650313200000|2022-04-18 20:20:00|67.45|64.65|67.51|64.71|67.6|64.8|67.38|64.58|0
1650313500000|2022-04-18 20:25:00|67.38|64.58|66.94|64.14|67.38|64.58|66.69|63.89|0
1650313800000|2022-04-18 20:30:00|66.88|64.08|66.69|63.89|66.88|64.08|66.38|63.58|0
1650314100000|2022-04-18 20:35:00|66.75|63.95|66.75|63.95|66.88|64.08|66.69|63.89|0
1650314400000|2022-04-18 20:40:00|66.81|64.01|66.94|64.14|66.94|64.14|66.81|64.01|0
1650314700000|2022-04-18 20:45:00|66.87|64.07|66.5|63.7|67.06|64.26|66.5|63.7|0
1650315000000|2022-04-18 20:50:00|66.56|63.76|66.5|63.7|66.62|63.82|66.5|63.7|0
1650315300000|2022-04-18 20:55:00|66.88|64.08|66.85|64.05|66.95|64.15|66.85|64.05|0
1650315600000|2022-04-18 21:00:00|66.84|64.04|67.11|64.31|67.14|64.34|66.84|64.04|0
1650315900000|2022-04-18 21:05:00|67.12|64.32|67.04|64.24|67.12|64.32|67.04|64.24|0
1650316200000|2022-04-18 21:10:00|67.08|64.28|66.92|64.12|67.08|64.28|66.85|64.05|0
1650316500000|2022-04-18 21:15:00|66.93|64.13|66.83|64.03|66.93|64.13|66.8|64|0
1650316800000|2022-04-18 21:20:00|66.82|64.02|67.01|64.21|67.01|64.21|66.82|64.02|0
1650317100000|2022-04-18 21:25:00|67.02|64.22|66.88|64.08|67.03|64.23|66.87|64.07|0
1650317400000|2022-04-18 21:30:00|66.87|64.07|66.89|64.09|66.89|64.09|66.85|64.05|0
1650317700000|2022-04-18 21:35:00|66.92|64.12|67.04|64.24|67.04|64.24|66.9|64.1|0
1650318000000|2022-04-18 21:40:00|67.06|64.26|67.13|64.33|67.14|64.34|67.02|64.22|0
1650318300000|2022-04-18 21:45:00|67.14|64.34|67.06|64.26|67.18|64.38|67.06|64.26|0
1650318600000|2022-04-18 21:50:00|67.13|64.33|67.18|64.38|67.27|64.47|67.06|64.26|0
1650318900000|2022-04-18 21:55:00|67.14|64.34|67.15|64.35|67.3|64.5|67.14|64.34|0
1650319200000|2022-04-18 22:00:00|67.08|64.28|67.11|64.31|67.3|64.5|66.67|63.87|0
1650319500000|2022-04-18 22:05:00|67.17|64.37|66.61|63.81|67.17|64.37|66.61|63.81|0
1650319800000|2022-04-18 22:10:00|66.55|63.75|66.98|64.18|67.05|64.25|66.48|63.68|0
1650320100000|2022-04-18 22:15:00|67.01|64.21|66.79|63.99|67.11|64.31|66.67|63.87|0
1650320400000|2022-04-18 22:20:00|66.89|64.09|67.17|64.37|67.17|64.37|66.79|63.99|0
1650320700000|2022-04-18 22:25:00|67.23|64.43|67.42|64.62|67.42|64.62|67.17|64.37|0
1650321000000|2022-04-18 22:30:00|67.35|64.55|67.73|64.93|67.98|65.18|67.35|64.55|0
1650321300000|2022-04-18 22:35:00|67.67|64.87|67.54|64.74|67.92|65.12|67.48|64.68|0
1650321600000|2022-04-18 22:40:00|67.51|64.71|67.35|64.55|67.67|64.87|67.35|64.55|0
1650321900000|2022-04-18 22:45:00|67.41|64.61|67.41|64.61|67.47|64.67|67.29|64.49|0
1650322200000|2022-04-18 22:50:00|67.47|64.67|67.28|64.48|67.47|64.67|67.28|64.48|0
1650322500000|2022-04-18 22:55:00|67.35|64.55|67.09|64.29|67.35|64.55|67.09|64.29|0
1650322800000|2022-04-18 23:00:00|67.16|64.36|67.59|64.79|67.72|64.92|67.16|64.36|0
1650323100000|2022-04-18 23:05:00|67.53|64.73|67.28|64.48|67.59|64.79|67.28|64.48|0
1650323400000|2022-04-18 23:10:00|67.34|64.54|67.15|64.35|67.34|64.54|67.06|64.26|0
1650323700000|2022-04-18 23:15:00|67.21|64.41|67.15|64.35|67.46|64.66|67.09|64.29|0
1650324000000|2022-04-18 23:20:00|67.21|64.41|67.15|64.35|67.34|64.54|67.02|64.22|0
1650324300000|2022-04-18 23:25:00|67.11|64.31|66.83|64.03|67.15|64.35|66.83|64.03|0
1650324600000|2022-04-18 23:30:00|66.77|63.97|66.89|64.09|66.89|64.09|66.71|63.91|0
1650324900000|2022-04-18 23:35:00|66.96|64.16|66.83|64.03|66.96|64.16|66.64|63.84|0
1650325200000|2022-04-18 23:40:00|66.89|64.09|67.01|64.21|67.01|64.21|66.89|64.09|0
1650325500000|2022-04-18 23:45:00|67.14|64.34|68.34|65.54|68.75|65.95|67.14|64.34|0
1650325800000|2022-04-18 23:50:00|68.4|65.6|69.36|66.56|69.49|66.69|68.28|65.48|0
1650326100000|2022-04-18 23:55:00|69.43|66.63|69.75|66.95|69.75|66.95|69.42|66.62|0
1650326400000|2022-04-19 00:00:00|69.68|66.88|69.17|66.37|69.68|66.88|69.17|66.37|0
1650326700000|2022-04-19 00:05:00|69.2|66.4|69.16|66.36|69.49|66.69|68.97|66.17|0
1650327000000|2022-04-19 00:10:00|69.1|66.3|69.35|66.55|69.55|66.75|69.03|66.23|0
1650327300000|2022-04-19 00:15:00|69.32|66.52|68.84|66.04|69.35|66.55|68.58|65.78|0
1650327600000|2022-04-19 00:20:00|68.9|66.1|68.8|66|68.9|66.1|68.65|65.85|0
1650327900000|2022-04-19 00:25:00|68.84|66.04|68.77|65.97|68.97|66.17|68.71|65.91|0
1650328200000|2022-04-19 00:30:00|68.8|66|68.71|65.91|68.9|66.1|68.45|65.65|0
1650328500000|2022-04-19 00:35:00|68.64|65.84|68.51|65.71|68.71|65.91|68.51|65.71|0
1650328800000|2022-04-19 00:40:00|68.54|65.74|67.69|64.89|68.54|65.74|67.69|64.89|0
1650329100000|2022-04-19 00:45:00|67.62|64.82|66.06|63.26|67.69|64.89|66|63.2|0
1650329400000|2022-04-19 00:50:00|66.09|63.29|66.12|63.32|66.24|63.44|65.44|62.64|0
1650329700000|2022-04-19 00:55:00|66.08|63.28|66.05|63.25|66.24|63.44|65.56|62.76|0
1650330000000|2022-04-19 01:00:00|65.93|63.13|65.56|62.76|66.12|63.32|65.07|62.27|0
1650330300000|2022-04-19 01:05:00|65.62|62.82|65.8|63|65.8|63|65.31|62.51|0
1650330600000|2022-04-19 01:10:00|65.74|62.94|66.42|63.62|66.61|63.81|65.62|62.82|0
1650330900000|2022-04-19 01:15:00|66.3|63.5|65.89|63.09|66.42|63.62|65.74|62.94|0
1650331200000|2022-04-19 01:20:00|65.86|63.06|66.61|63.81|66.61|63.81|65.74|62.94|0
1650331500000|2022-04-19 01:25:00|66.67|63.87|66.79|63.99|66.79|63.99|66.51|63.71|0
1650331800000|2022-04-19 01:30:00|66.73|63.93|66.91|64.11|67.13|64.33|66.67|63.87|0
1650332100000|2022-04-19 01:35:00|66.98|64.18|67.13|64.33|67.16|64.36|66.85|64.05|0
1650332400000|2022-04-19 01:40:00|67.07|64.27|66.6|63.8|67.16|64.36|66.47|63.67|0
1650332700000|2022-04-19 01:45:00|66.57|63.77|67.22|64.42|67.35|64.55|66.29|63.49|0
1650333000000|2022-04-19 01:50:00|67.16|64.36|66.97|64.17|67.16|64.36|66.63|63.83|0
1650333300000|2022-04-19 01:55:00|66.91|64.11|66.62|63.82|67.13|64.33|66.53|63.73|0
1650333600000|2022-04-19 02:00:00|66.59|63.79|66.72|63.92|66.72|63.92|66.34|63.54|0
1650333900000|2022-04-19 02:05:00|66.68|63.88|66.34|63.54|66.68|63.88|66.28|63.48|0
1650334200000|2022-04-19 02:10:00|66.28|63.48|65.84|63.04|66.4|63.6|65.72|62.92|0
1650334500000|2022-04-19 02:15:00|65.9|63.1|66.31|63.51|66.34|63.54|65.84|63.04|0
1650334800000|2022-04-19 02:20:00|66.28|63.48|66.15|63.35|66.28|63.48|66.03|63.23|0
1650335100000|2022-04-19 02:25:00|66.12|63.32|65.74|62.94|66.21|63.41|65.71|62.91|0
1650335400000|2022-04-19 02:30:00|65.71|62.91|65.9|63.1|65.9|63.1|65.65|62.85|0
1650335700000|2022-04-19 02:35:00|65.84|63.04|66.46|63.66|66.52|63.72|65.84|63.04|0
1650336000000|2022-04-19 02:40:00|66.45|63.65|66.39|63.59|66.45|63.65|66.21|63.41|0
1650336300000|2022-04-19 02:45:00|66.33|63.53|66.45|63.65|66.64|63.84|66.33|63.53|0
1650336600000|2022-04-19 02:50:00|66.48|63.68|66.64|63.84|66.67|63.87|66.39|63.59|0
1650336900000|2022-04-19 02:55:00|66.57|63.77|66.45|63.65|66.57|63.77|66.26|63.46|0
1650337200000|2022-04-19 03:00:00|66.48|63.68|66.57|63.77|66.63|63.83|66.38|63.58|0
1650337500000|2022-04-19 03:05:00|66.54|63.74|66.57|63.77|66.63|63.83|66.41|63.61|0
1650337800000|2022-04-19 03:10:00|66.63|63.83|67.01|64.21|67.13|64.33|66.51|63.71|0
1650338100000|2022-04-19 03:15:00|66.94|64.14|67.32|64.52|67.32|64.52|66.94|64.14|0
1650338400000|2022-04-19 03:20:00|67.38|64.58|68.27|65.47|68.39|65.59|67.32|64.52|0
1650338700000|2022-04-19 03:25:00|68.33|65.53|68.33|65.53|68.33|65.53|68.07|65.27|0
1650339000000|2022-04-19 03:30:00|68.46|65.66|68.39|65.59|68.68|65.88|68.33|65.53|0
1650339300000|2022-04-19 03:35:00|68.45|65.65|68.45|65.65|68.58|65.78|68.33|65.53|0
1650339600000|2022-04-19 03:40:00|68.42|65.62|68.39|65.59|68.58|65.78|68.32|65.52|0
1650339900000|2022-04-19 03:45:00|68.32|65.52|68|65.2|68.32|65.52|67.63|64.83|0
1650340200000|2022-04-19 03:50:00|67.97|65.17|68|65.2|68.19|65.39|67.94|65.14|0
1650340500000|2022-04-19 03:55:00|67.94|65.14|67.94|65.14|68.06|65.26|67.87|65.07|0
1650340800000|2022-04-19 04:00:00|68|65.2|67.62|64.82|68.06|65.26|67.62|64.82|0
1650341100000|2022-04-19 04:05:00|67.68|64.88|67.74|64.94|68|65.2|67.68|64.88|0
1650341400000|2022-04-19 04:10:00|67.81|65.01|67.62|64.82|67.87|65.07|67.55|64.75|0
1650341700000|2022-04-19 04:15:00|67.58|64.78|67.8|65|67.87|65.07|67.49|64.69|0
1650342000000|2022-04-19 04:20:00|67.74|64.94|67.61|64.81|67.8|65|67.58|64.78|0
1650342300000|2022-04-19 04:25:00|67.55|64.75|67.55|64.75|67.67|64.87|67.42|64.62|0
1650342600000|2022-04-19 04:30:00|67.51|64.71|67.67|64.87|67.67|64.87|67.36|64.56|0
1650342900000|2022-04-19 04:35:00|67.8|65|67.54|64.74|67.8|65|67.54|64.74|0
1650343200000|2022-04-19 04:40:00|67.48|64.68|67.73|64.93|67.73|64.93|67.42|64.62|0
1650343500000|2022-04-19 04:45:00|67.7|64.9|67.79|64.99|67.82|65.02|67.67|64.87|0
1650343800000|2022-04-19 04:50:00|67.73|64.93|67.98|65.18|68.05|65.25|67.67|64.87|0
1650344100000|2022-04-19 04:55:00|68.01|65.21|68.11|65.31|68.23|65.43|67.98|65.18|0
1650344400000|2022-04-19 05:00:00|68.04|65.24|67.6|64.8|68.3|65.5|67.6|64.8|0
1650344700000|2022-04-19 05:05:00|67.66|64.86|67.16|64.36|67.66|64.86|67.09|64.29|0
1650345000000|2022-04-19 05:10:00|67.22|64.42|67.09|64.29|67.34|64.54|67.03|64.23|0
1650345300000|2022-04-19 05:15:00|67.15|64.35|66.96|64.16|67.15|64.35|66.78|63.98|0
1650345600000|2022-04-19 05:20:00|66.9|64.1|66.96|64.16|66.96|64.16|66.84|64.04|0
1650345900000|2022-04-19 05:25:00|66.9|64.1|67.15|64.35|67.21|64.41|66.9|64.1|0
1650346200000|2022-04-19 05:30:00|67.09|64.29|66.9|64.1|67.15|64.35|66.9|64.1|0
1650346500000|2022-04-19 05:35:00|66.83|64.03|67.08|64.28|67.15|64.35|66.77|63.97|0
1650346800000|2022-04-19 05:40:00|67.02|64.22|67.21|64.41|67.4|64.6|66.92|64.12|0
1650347100000|2022-04-19 05:45:00|67.27|64.47|67.08|64.28|67.33|64.53|66.95|64.15|0
1650347400000|2022-04-19 05:50:00|67.14|64.34|67.46|64.66|67.55|64.75|67.08|64.28|0
1650347700000|2022-04-19 05:55:00|67.52|64.72|66.76|63.96|67.52|64.72|66.76|63.96|0
1650348000000|2022-04-19 06:00:00|66.7|63.9|66.76|63.96|67.11|64.31|66.14|63.34|0
1650348300000|2022-04-19 06:05:00|66.89|64.09|67.77|64.97|68.02|65.22|66.26|63.46|0
1650348600000|2022-04-19 06:10:00|67.7|64.9|68.08|65.28|68.08|65.28|67.45|64.65|0
1650348900000|2022-04-19 06:15:00|68.14|65.34|68.24|65.44|68.78|65.98|67.7|64.9|0
1650349200000|2022-04-19 06:20:00|68.21|65.41|68.75|65.95|69.1|66.3|68.21|65.41|0
1650349500000|2022-04-19 06:25:00|68.78|65.98|68.53|65.73|69.63|66.83|68.46|65.66|0
1650349800000|2022-04-19 06:30:00|68.46|65.66|68.21|65.41|68.53|65.73|67.89|65.09|0
1650350100000|2022-04-19 06:35:00|68.27|65.47|67.95|65.15|68.3|65.5|67.86|65.06|0
1650350400000|2022-04-19 06:40:00|68.02|65.22|68.27|65.47|68.33|65.53|67.89|65.09|0
1650350700000|2022-04-19 06:45:00|68.2|65.4|68.08|65.28|68.33|65.53|67.92|65.12|0
1650351000000|2022-04-19 06:50:00|68.04|65.24|67.76|64.96|68.2|65.4|67.69|64.89|0
1650351300000|2022-04-19 06:55:00|67.88|65.08|67.76|64.96|67.88|65.08|67.38|64.58|0
1650351600000|2022-04-19 07:00:00|67.69|64.89|67.22|63.86|67.69|64.89|65.81|63.01|0
1650351900000|2022-04-19 07:05:00|66.98|64.1|66.47|63.59|67.48|64.6|66.1|63.22|0
1650352200000|2022-04-19 07:10:00|66.35|63.47|64.74|61.86|66.35|63.47|64.74|61.86|0
1650352500000|2022-04-19 07:15:00|64.68|61.8|65.08|62.2|65.29|62.41|64.5|61.62|0
1650352800000|2022-04-19 07:20:00|65.05|62.17|65.14|62.26|65.32|62.44|64.5|61.62|0
1650353100000|2022-04-19 07:25:00|65.23|62.35|64.92|62.04|65.35|62.47|64.86|61.98|0
1650353400000|2022-04-19 07:30:00|64.98|62.1|64.52|61.64|65.35|62.47|64.49|61.61|0
1650353700000|2022-04-19 07:35:00|64.49|61.61|64.06|61.18|64.61|61.73|63.58|60.7|0
1650354000000|2022-04-19 07:40:00|64.03|61.15|64.12|61.24|64.27|61.39|63.64|60.76|0
1650354300000|2022-04-19 07:45:00|64.06|61.18|65.07|62.19|65.16|62.28|64|61.12|0
1650354600000|2022-04-19 07:50:00|65.1|62.22|65.28|62.4|65.34|62.46|65.04|62.16|0
1650354900000|2022-04-19 07:55:00|65.47|62.59|66.39|63.51|66.83|63.95|65.47|62.59|0
1650355200000|2022-04-19 08:00:00|66.27|63.39|66.64|63.76|67.02|64.14|66.27|63.39|0
1650355500000|2022-04-19 08:05:00|66.7|63.82|67.05|64.17|67.84|64.96|66.58|63.7|0
1650355800000|2022-04-19 08:10:00|67.08|64.2|65.67|62.79|67.36|64.48|65.61|62.73|0
1650356100000|2022-04-19 08:15:00|65.74|62.86|66.57|63.69|66.88|64|65.74|62.86|0
1650356400000|2022-04-19 08:20:00|66.51|63.63|66.95|64.55|67.2|64.8|66.44|63.56|0
1650356700000|2022-04-19 08:25:00|66.92|64.52|66.92|64.52|67.33|64.93|66.67|64.27|0
1650357000000|2022-04-19 08:30:00|67.11|64.71|67.04|64.64|67.52|65.12|66.7|64.3|0
1650357300000|2022-04-19 08:35:00|67.07|64.67|67.14|64.74|67.71|65.31|66.76|64.36|0
1650357600000|2022-04-19 08:40:00|67.07|64.67|66.07|63.67|67.26|64.86|65.98|63.58|0
1650357900000|2022-04-19 08:45:00|65.95|63.55|63.37|60.97|66.13|63.73|63.07|60.67|0
1650358200000|2022-04-19 08:50:00|63.25|60.85|62.95|60.07|63.85|61.21|62.77|59.89|0
1650358500000|2022-04-19 08:55:00|62.83|59.95|63.49|60.61|63.88|61|61.98|59.1|0
1650358800000|2022-04-19 09:00:00|63.4|60.52|63.13|60.25|63.52|60.64|62.77|59.89|0
1650359100000|2022-04-19 09:05:00|63.07|60.19|63.13|60.25|63.31|60.43|62.86|59.98|0
1650359400000|2022-04-19 09:10:00|63.19|60.31|62.62|59.74|63.25|60.37|62.35|59.47|0
1650359700000|2022-04-19 09:15:00|62.59|59.71|62.65|59.77|62.83|59.95|62.29|59.41|0
1650360000000|2022-04-19 09:20:00|62.59|59.71|61.87|58.99|62.94|60.06|61.82|58.94|0
1650360300000|2022-04-19 09:25:00|61.82|58.94|61.43|58.55|61.99|59.11|61.23|58.35|0
1650360600000|2022-04-19 09:30:00|61.29|58.41|62.08|59.2|62.19|59.31|60.94|58.06|0
1650360900000|2022-04-19 09:35:00|62.1|59.22|61.9|59.02|62.67|59.79|61.72|58.84|0
1650361200000|2022-04-19 09:40:00|61.96|59.08|62.07|59.19|62.25|59.37|61.54|58.66|0
1650361500000|2022-04-19 09:45:00|62.04|59.16|62.07|59.19|62.25|59.37|62.01|59.13|0
1650361800000|2022-04-19 09:50:00|62.13|59.25|61.27|58.39|62.19|59.31|61.19|58.31|0
1650362100000|2022-04-19 09:55:00|61.36|58.48|62.39|59.51|62.42|59.54|61.36|58.48|0
1650362400000|2022-04-19 10:00:00|62.36|59.48|61.71|59.31|62.66|59.78|61.68|58.95|0
1650362700000|2022-04-19 10:05:00|61.77|59.37|61.47|59.07|61.77|59.37|61.47|59.07|0
1650363000000|2022-04-19 10:10:00|61.53|59.13|61.88|59.48|61.88|59.48|61.12|58.72|0
1650363300000|2022-04-19 10:15:00|61.82|59.42|62.59|60.19|62.71|60.31|61.82|59.42|0
1650363600000|2022-04-19 10:20:00|62.53|60.13|63.13|60.73|63.13|60.73|62.53|60.13|0
1650363900000|2022-04-19 10:25:00|63.31|60.91|62.95|60.55|63.31|60.91|62.95|60.55|0
1650364200000|2022-04-19 10:30:00|62.89|60.49|62.53|60.13|62.95|60.55|62.53|60.13|0
1650364500000|2022-04-19 10:35:00|62.65|60.25|62.82|60.42|62.88|60.48|62.58|60.18|0
1650364800000|2022-04-19 10:40:00|62.76|60.36|63.42|61.02|63.48|61.08|62.46|60.06|0
1650365100000|2022-04-19 10:45:00|63.3|60.9|62.64|60.24|63.3|60.9|62.46|60.06|0
1650365400000|2022-04-19 10:50:00|62.7|60.3|63.3|60.9|63.3|60.9|62.52|60.12|0
1650365700000|2022-04-19 10:55:00|63.24|60.84|63.74|61.34|63.84|61.44|62.88|60.48|0
1650366000000|2022-04-19 11:00:00|63.9|61.5|64.44|62.04|64.62|62.22|63.72|61.32|0
1650366300000|2022-04-19 11:05:00|64.5|62.1|64.32|61.92|64.62|62.22|64.01|61.61|0
1650366600000|2022-04-19 11:10:00|64.29|61.89|64.13|61.73|64.32|61.92|63.95|61.55|0
1650366900000|2022-04-19 11:15:00|64.26|61.86|64.31|61.91|64.86|62.46|64.01|61.61|0
1650367200000|2022-04-19 11:20:00|64.19|61.79|63.72|61.32|64.31|61.91|63.37|60.97|0
1650367500000|2022-04-19 11:25:00|63.78|61.38|63.29|60.89|64.08|61.68|63.23|60.83|0
1650367800000|2022-04-19 11:30:00|63.35|60.95|63.41|61.01|63.59|61.19|63.23|60.83|0
1650368100000|2022-04-19 11:35:00|63.38|60.98|62.75|60.35|63.41|61.01|62.48|60.08|0
1650368400000|2022-04-19 11:40:00|62.81|60.41|62.99|60.59|63.35|60.95|62.69|60.29|0
1650368700000|2022-04-19 11:45:00|63.05|60.65|63.44|61.04|63.53|61.13|63.05|60.65|0
1650369000000|2022-04-19 11:50:00|63.47|61.07|64.37|61.97|64.56|62.16|63.47|61.07|0
1650369300000|2022-04-19 11:55:00|64.44|62.04|64.31|61.91|64.68|62.28|64.07|61.67|0
1650369600000|2022-04-19 12:00:00|64.37|61.97|64.31|61.91|64.37|61.97|63.82|61.42|0
1650369900000|2022-04-19 12:05:00|64.25|61.85|65.1|62.7|65.1|62.7|64.22|61.82|0
1650370200000|2022-04-19 12:10:00|65.04|62.64|64.98|62.58|65.41|63.01|64.92|62.52|0
1650370500000|2022-04-19 12:15:00|65.04|62.64|64.47|62.07|65.4|63|64.34|61.94|0
1650370800000|2022-04-19 12:20:00|64.56|62.16|63.98|61.58|64.71|62.31|63.79|61.39|0
1650371100000|2022-04-19 12:25:00|63.92|61.52|64.22|61.82|64.22|61.82|63.67|61.27|0
1650371400000|2022-04-19 12:30:00|64.16|61.76|64.71|62.31|64.89|62.49|64.1|61.7|0
1650371700000|2022-04-19 12:35:00|64.77|62.37|63.97|61.57|64.89|62.49|63.61|61.21|0
1650372000000|2022-04-19 12:40:00|63.91|61.51|63.79|61.39|64.21|61.81|63.61|61.21|0
1650372300000|2022-04-19 12:45:00|63.61|61.21|62.88|60.48|63.79|61.39|62.88|60.48|0
1650372600000|2022-04-19 12:50:00|62.94|60.54|63.06|60.66|63.18|60.78|62.88|60.48|0
1650372900000|2022-04-19 12:55:00|63|60.6|63.24|60.84|63.24|60.84|62.88|60.48|0
1650373200000|2022-04-19 13:00:00|63.18|60.78|63.06|60.66|63.72|61.32|62.94|60.54|0
1650373500000|2022-04-19 13:05:00|63|60.6|62.34|59.94|63|60.6|61.27|58.87|0
1650373800000|2022-04-19 13:10:00|62.28|59.88|62.51|60.11|62.69|60.29|62.04|59.64|0
1650374100000|2022-04-19 13:15:00|62.57|60.17|62.45|60.05|62.87|60.47|62.45|60.05|0
1650374400000|2022-04-19 13:20:00|62.39|59.99|63.41|61.01|63.41|61.01|62.16|59.76|0
1650374700000|2022-04-19 13:25:00|63.47|61.07|63.5|61.1|63.59|61.19|62.36|59.96|0
1650375000000|2022-04-19 13:30:00|63.53|61.13|65.48|63.08|65.92|63.52|63.17|60.77|0
1650375300000|2022-04-19 13:35:00|65.55|63.15|64.01|61.61|65.98|63.58|63.95|61.55|0
1650375600000|2022-04-19 13:40:00|63.71|61.31|67.48|65.08|68.24|65.84|63.53|61.13|0
1650375900000|2022-04-19 13:45:00|67.86|65.46|67.08|64.68|68.88|66.48|66.7|64.3|0
1650376200000|2022-04-19 13:50:00|67.4|65|70.03|67.63|70.23|67.83|66.7|64.3|0
1650376500000|2022-04-19 13:55:00|69.77|67.37|71.67|69.27|71.67|69.27|69.77|67.37|0
1650376800000|2022-04-19 14:00:00|71.81|69.41|72|69.6|72.4|70|71.01|68.61|0
1650377100000|2022-04-19 14:05:00|71.94|69.54|73.5|71.1|76.05|73.65|71.74|69.34|0
1650377400000|2022-04-19 14:10:00|73.63|71.23|74.99|72.59|75.4|73|73.5|71.1|0
1650377700000|2022-04-19 14:15:00|74.92|72.52|74.58|72.18|75.4|73|73.63|71.23|0
1650378000000|2022-04-19 14:20:00|74.64|72.24|75.6|73.2|75.74|73.34|74.24|71.84|0
1650378300000|2022-04-19 14:25:00|75.67|73.27|75.33|72.93|76.87|74.47|74.99|72.59|0
1650378600000|2022-04-19 14:30:00|75.68|73.28|75.81|73.41|76.37|73.97|75.4|73|0
1650378900000|2022-04-19 14:35:00|75.85|73.45|76.3|73.9|76.37|73.97|74.85|72.45|0
1650379200000|2022-04-19 14:40:00|76.26|73.86|78.91|76.51|79.37|76.97|76.02|73.62|0
1650379500000|2022-04-19 14:45:00|79.01|76.61|79.86|77.46|80.43|78.03|78.94|76.54|0
1650379800000|2022-04-19 14:50:00|79.79|77.39|78.24|75.84|80|77.6|78.24|75.84|0
1650380100000|2022-04-19 14:55:00|78.31|75.91|78.59|76.19|79.43|77.03|78.03|75.63|0
1650380400000|2022-04-19 15:00:00|78.44|76.04|79.39|76.99|79.53|77.13|78.09|75.69|0
1650380700000|2022-04-19 15:05:00|79.53|77.13|79.88|77.48|80.52|78.12|79.25|76.85|0
1650381000000|2022-04-19 15:10:00|79.95|77.55|79.67|77.27|80.16|77.76|79.46|77.06|0
1650381300000|2022-04-19 15:15:00|79.74|77.34|79.59|77.19|81.31|78.91|79.38|76.98|0
1650381600000|2022-04-19 15:20:00|79.66|77.26|81.23|78.83|81.3|78.9|79.17|76.77|0
1650381900000|2022-04-19 15:25:00|81.16|78.76|81.04|78.64|81.58|79.18|80.16|77.76|0
1650382200000|2022-04-19 15:30:00|80.9|78.5|80.04|77.64|81.4|79|79.69|77.29|0
1650382500000|2022-04-19 15:35:00|80.11|77.71|81.18|78.78|81.18|78.78|79.9|77.5|0
1650382800000|2022-04-19 15:40:00|81.11|78.71|81.25|78.85|81.54|79.14|80.75|78.35|0
1650383100000|2022-04-19 15:45:00|81.32|78.92|81.18|78.78|81.4|79|80.82|78.42|0
1650383400000|2022-04-19 15:50:00|81.25|78.85|82.11|79.71|82.55|80.15|81.25|78.85|0
1650383700000|2022-04-19 15:55:00|82.04|79.64|80.96|78.56|82.11|79.71|80.82|78.42|0
1650384000000|2022-04-19 16:00:00|81.03|78.63|80.89|78.49|81.1|78.7|80.1|77.7|0
1650384300000|2022-04-19 16:05:00|80.96|78.56|81.31|78.91|81.31|78.91|80.53|78.13|0
1650384600000|2022-04-19 16:10:00|81.17|78.77|80.74|78.34|81.31|78.91|80.6|78.2|0
1650384900000|2022-04-19 16:15:00|80.81|78.41|80.95|78.55|81.03|78.63|80.38|77.98|0
1650385200000|2022-04-19 16:20:00|80.88|78.48|81.52|79.12|81.67|79.27|80.88|78.48|0
1650385500000|2022-04-19 16:25:00|81.45|79.05|80.52|78.12|81.81|79.41|80.31|77.91|0
1650385800000|2022-04-19 16:30:00|80.59|78.19|80.73|78.33|80.88|78.48|80.16|77.76|0
1650386100000|2022-04-19 16:35:00|80.8|78.4|79.24|76.84|81.02|78.62|79.17|76.77|0
1650386400000|2022-04-19 16:40:00|79.31|76.91|79.8|77.4|80.09|77.69|79.17|76.77|0
1650386700000|2022-04-19 16:45:00|79.66|77.26|79.94|77.54|80.09|77.69|79.38|76.98|0
1650387000000|2022-04-19 16:50:00|79.87|77.47|80.51|78.11|80.87|78.47|79.8|77.4|0
1650387300000|2022-04-19 16:55:00|80.44|78.04|79.94|77.54|80.72|78.32|79.87|77.47|0
1650387600000|2022-04-19 17:00:00|80.15|77.75|80.29|77.89|80.72|78.32|79.8|77.4|0
1650387900000|2022-04-19 17:05:00|80.22|77.82|79.65|77.25|80.65|78.25|79.65|77.25|0
1650388200000|2022-04-19 17:10:00|79.72|77.32|79.93|77.53|79.94|77.54|79.37|76.97|0
1650388500000|2022-04-19 17:15:00|79.86|77.46|80.15|77.75|80.43|78.03|79.72|77.32|0
1650388800000|2022-04-19 17:20:00|80.07|77.67|79.79|77.39|80.71|78.31|79.79|77.39|0
1650389100000|2022-04-19 17:25:00|79.86|77.46|78.03|75.63|79.86|77.46|77.89|75.49|0
1650389400000|2022-04-19 17:30:00|77.96|75.56|79.22|76.82|79.57|77.17|77.96|75.56|0
1650389700000|2022-04-19 17:35:00|79.36|76.96|79.36|76.96|79.43|77.03|79.08|76.68|0
1650390000000|2022-04-19 17:40:00|79.39|76.99|78.65|76.25|79.43|77.03|78.65|76.25|0
1650390300000|2022-04-19 17:45:00|78.73|76.33|79.99|77.59|79.99|77.59|78.23|75.83|0
1650390600000|2022-04-19 17:50:00|79.85|77.45|80.85|78.45|81.28|78.88|79.85|77.45|0
1650390900000|2022-04-19 17:55:00|80.92|78.52|80.49|78.09|81.27|78.87|80.42|78.02|0
1650391200000|2022-04-19 18:00:00|80.42|78.02|80.13|77.73|80.63|78.23|79.85|77.45|0
1650391500000|2022-04-19 18:05:00|80.06|77.66|79.56|77.16|80.63|78.23|79.35|76.95|0
1650391800000|2022-04-19 18:10:00|79.7|77.3|78.57|76.17|79.7|77.3|77.46|75.06|0
1650392100000|2022-04-19 18:15:00|78.5|76.1|77.67|75.27|78.5|76.1|77.67|75.27|0
1650392400000|2022-04-19 18:20:00|77.73|75.33|78.78|76.38|78.92|76.52|77.46|75.06|0
1650392700000|2022-04-19 18:25:00|78.71|76.31|78.78|76.38|78.88|76.48|77.59|75.19|0
1650393000000|2022-04-19 18:30:00|78.71|76.31|78.43|76.03|79.48|77.08|78.22|75.82|0
1650393300000|2022-04-19 18:35:00|78.5|76.1|79.97|77.57|80.12|77.72|78.29|75.89|0
1650393600000|2022-04-19 18:40:00|79.9|77.5|80.26|77.86|80.54|78.14|79.62|77.22|0
1650393900000|2022-04-19 18:45:00|80.33|77.93|80.25|77.85|80.43|78.03|79.83|77.43|0
1650394200000|2022-04-19 18:50:00|80.33|77.93|80.25|77.85|81.25|78.85|79.97|77.57|0
1650394500000|2022-04-19 18:55:00|80.22|77.82|81.18|78.78|81.18|78.78|80.18|77.78|0
1650394800000|2022-04-19 19:00:00|81.04|78.64|80.82|78.42|81.54|79.14|80.68|78.28|0
1650395100000|2022-04-19 19:05:00|80.89|78.49|82.11|79.71|82.18|79.78|80.39|77.99|0
1650395400000|2022-04-19 19:10:00|82.04|79.64|84.45|82.05|84.45|82.05|81.68|79.28|0
1650395700000|2022-04-19 19:15:00|84.37|81.97|84.89|82.49|85.33|82.93|84.37|81.97|0
1650396000000|2022-04-19 19:20:00|84.96|82.56|85.4|83|85.55|83.15|84.44|82.04|0
1650396300000|2022-04-19 19:25:00|85.48|83.08|84.88|82.48|85.63|83.23|84.74|82.34|0
1650396600000|2022-04-19 19:30:00|84.81|82.41|85.47|83.07|86.22|83.82|84.81|82.41|0
1650396900000|2022-04-19 19:35:00|85.4|83|85.35|82.95|87.95|85.55|84.83|82.43|0
1650397200000|2022-04-19 19:40:00|85.2|82.8|83.72|81.32|85.2|82.8|83.35|80.95|0
1650397500000|2022-04-19 19:45:00|83.64|81.24|83.35|80.95|83.86|81.46|82.4|80|0
1650397800000|2022-04-19 19:50:00|84.53|82.13|83.86|81.46|86.31|83.91|83.86|81.46|0
1650398100000|2022-04-19 19:55:00|83.35|80.95|83.78|81.38|84.6|82.2|81.67|79.27|0
1650398400000|2022-04-19 20:00:00|83.86|81.46|78.4|76|83.86|81.46|78.33|75.93|0
1650398700000|2022-04-19 20:05:00|78.54|76.14|78.84|76.44|79.38|76.98|76.11|73.71|0
1650399000000|2022-04-19 20:10:00|78.87|76.47|77.23|74.83|78.98|76.58|76.95|74.55|0
1650399300000|2022-04-19 20:15:00|77.16|74.76|79.17|76.37|79.31|76.51|77.16|74.76|0
1650399600000|2022-04-19 20:20:00|79.1|76.3|79.74|76.94|79.88|77.08|79.1|76.3|0
1650399900000|2022-04-19 20:25:00|79.67|76.87|79.1|76.3|79.67|76.87|79.1|76.3|0
1650400200000|2022-04-19 20:30:00|79.17|76.37|79.17|76.37|79.45|76.65|79.03|76.23|0
1650400500000|2022-04-19 20:35:00|79.24|76.44|79.31|76.51|79.45|76.65|79.1|76.3|0
1650400800000|2022-04-19 20:40:00|79.38|76.58|79.09|76.29|79.66|76.86|79.09|76.29|0
1650401100000|2022-04-19 20:45:00|79.23|76.43|79.09|76.29|79.31|76.51|79.02|76.22|0
1650401400000|2022-04-19 20:50:00|79.16|76.36|79.23|76.43|79.23|76.43|79.02|76.22|0
1650401700000|2022-04-19 20:55:00|79.3|76.5|79.19|76.39|79.37|76.57|79.02|76.22|0
1650402000000|2022-04-19 21:00:00|79.22|76.42|79.06|76.26|79.25|76.45|79.04|76.24|0
1650402300000|2022-04-19 21:05:00|79.05|76.25|79.09|76.29|79.09|76.29|78.98|76.18|0
1650402600000|2022-04-19 21:10:00|79.1|76.3|79.01|76.21|79.11|76.31|78.98|76.18|0
1650402900000|2022-04-19 21:15:00|79.02|76.22|78.8|76|79.12|76.32|78.8|76|0
1650403200000|2022-04-19 21:20:00|78.79|75.99|78.87|76.07|78.91|76.11|78.77|75.97|0
1650403500000|2022-04-19 21:25:00|78.89|76.09|78.77|75.97|78.89|76.09|78.66|75.86|0
1650403800000|2022-04-19 21:30:00|78.79|75.99|78.67|75.87|78.8|76|78.52|75.72|0
1650404100000|2022-04-19 21:35:00|78.72|75.92|78.82|76.02|78.82|76.02|78.66|75.86|0
1650404400000|2022-04-19 21:40:00|78.77|75.97|78.68|75.88|78.79|75.99|78.57|75.77|0
1650404700000|2022-04-19 21:45:00|78.75|75.95|78.77|75.97|78.79|75.99|78.74|75.94|0
1650405000000|2022-04-19 21:50:00|78.79|75.99|78.71|75.91|78.79|75.99|78.67|75.87|0
1650405300000|2022-04-19 21:55:00|78.65|75.85|78.66|75.86|78.86|76.06|78.65|75.85|0
1650405600000|2022-04-19 22:00:00|78.75|75.95|78.64|75.84|79.07|76.27|78.4|75.6|0
1650405900000|2022-04-19 22:05:00|78.71|75.91|79.56|76.76|79.56|76.76|78.57|75.77|0
1650406200000|2022-04-19 22:10:00|79.49|76.69|79.7|76.9|79.77|76.97|79.34|76.54|0
1650406500000|2022-04-19 22:15:00|79.73|76.93|80.12|77.32|80.22|77.42|79.7|76.9|0
1650406800000|2022-04-19 22:20:00|80.19|77.39|79.98|77.18|80.19|77.39|79.69|76.89|0
1650407100000|2022-04-19 22:25:00|80.05|77.25|80.04|77.24|80.19|77.39|79.69|76.89|0
1650407400000|2022-04-19 22:30:00|80.12|77.32|80.61|77.81|80.61|77.81|80.04|77.24|0
1650407700000|2022-04-19 22:35:00|80.54|77.74|80.97|78.17|81.18|78.38|80.54|77.74|0
1650408000000|2022-04-19 22:40:00|80.93|78.13|80.68|77.88|80.93|78.13|80.54|77.74|0
1650408300000|2022-04-19 22:45:00|80.61|77.81|80.46|77.66|80.75|77.95|80.46|77.66|0
1650408600000|2022-04-19 22:50:00|80.39|77.59|80.32|77.52|80.5|77.7|80.18|77.38|0
1650408900000|2022-04-19 22:55:00|80.35|77.55|80.18|77.38|80.5|77.7|80.03|77.23|0
1650409200000|2022-04-19 23:00:00|80.25|77.45|79.61|76.81|80.32|77.52|79.32|76.52|0
1650409500000|2022-04-19 23:05:00|79.68|76.88|79.46|76.66|79.68|76.88|79.32|76.52|0
1650409800000|2022-04-19 23:10:00|79.5|76.7|79.46|76.66|79.6|76.8|79.25|76.45|0
1650410100000|2022-04-19 23:15:00|79.39|76.59|79.53|76.73|79.56|76.76|79.32|76.52|0
1650410400000|2022-04-19 23:20:00|79.56|76.76|79.6|76.8|79.88|77.08|79.53|76.73|0
1650410700000|2022-04-19 23:25:00|79.63|76.83|78.96|76.16|79.67|76.87|78.89|76.09|0
1650411000000|2022-04-19 23:30:00|79.03|76.23|78.75|75.95|79.17|76.37|78.75|75.95|0
1650411300000|2022-04-19 23:35:00|78.78|75.98|79.24|76.44|79.27|76.47|78.54|75.74|0
1650411600000|2022-04-19 23:40:00|79.31|76.51|79.88|77.08|79.88|77.08|79.31|76.51|0
1650411900000|2022-04-19 23:45:00|79.95|77.15|79.52|76.72|80.09|77.29|79.45|76.65|0
1650412200000|2022-04-19 23:50:00|79.45|76.65|79.8|77|80.01|77.21|79.45|76.65|0
1650412500000|2022-04-19 23:55:00|79.83|77.03|79.8|77|80.01|77.21|79.52|76.72|0
1650412800000|2022-04-20 00:00:00|79.73|76.93|79.05|76.25|80.01|77.21|78.74|75.94|0
1650413100000|2022-04-20 00:05:00|78.98|76.18|78.81|76.01|79.16|76.36|78.6|75.8|0
1650413400000|2022-04-20 00:10:00|78.84|76.04|79.16|76.36|79.3|76.5|78.74|75.94|0
1650413700000|2022-04-20 00:15:00|79.09|76.29|78.8|76|79.65|76.85|78.8|76|0
1650414000000|2022-04-20 00:20:00|78.87|76.07|79.29|76.49|79.29|76.49|78.73|75.93|0
1650414300000|2022-04-20 00:25:00|79.22|76.42|79.4|76.6|79.72|76.92|79.19|76.39|0
1650414600000|2022-04-20 00:30:00|79.43|76.63|79.4|76.6|79.79|76.99|79.29|76.49|0
1650414900000|2022-04-20 00:35:00|79.43|76.63|79.96|77.16|79.96|77.16|79.4|76.6|0
1650415200000|2022-04-20 00:40:00|79.93|77.13|79.71|76.91|79.96|77.16|79.71|76.91|0
1650415500000|2022-04-20 00:45:00|79.75|76.95|79.5|76.7|79.85|77.05|79.43|76.63|0
1650415800000|2022-04-20 00:50:00|79.46|76.66|79.64|76.84|79.78|76.98|79.28|76.48|0
1650416100000|2022-04-20 00:55:00|79.71|76.91|79.85|77.05|79.92|77.12|79.64|76.84|0
1650416400000|2022-04-20 01:00:00|79.92|77.12|79.85|77.05|80.56|77.76|79.74|76.94|0
1650416700000|2022-04-20 01:05:00|79.92|77.12|79.7|76.9|79.92|77.12|79.49|76.69|0
1650417000000|2022-04-20 01:10:00|79.81|77.01|79.45|76.65|79.84|77.04|79.42|76.62|0
1650417300000|2022-04-20 01:15:00|79.42|76.62|77.32|74.52|79.42|76.62|77.25|74.45|0
1650417600000|2022-04-20 01:20:00|77.25|74.45|77.73|74.93|77.87|75.07|77.07|74.27|0
1650417900000|2022-04-20 01:25:00|77.66|74.86|77.59|74.79|77.8|75|76.9|74.1|0
1650418200000|2022-04-20 01:30:00|77.52|74.72|76.97|74.17|78.08|75.28|76.97|74.17|0
1650418500000|2022-04-20 01:35:00|77.04|74.24|77.69|74.89|78.08|75.28|77.04|74.24|0
1650418800000|2022-04-20 01:40:00|77.66|74.86|77.59|74.79|77.93|75.13|77.59|74.79|0
1650419100000|2022-04-20 01:45:00|77.62|74.82|77.65|74.85|77.86|75.06|77.38|74.58|0
1650419400000|2022-04-20 01:50:00|77.62|74.82|77.72|74.92|77.86|75.06|77.58|74.78|0
1650419700000|2022-04-20 01:55:00|77.79|74.99|77.72|74.92|78.07|75.27|77.65|74.85|0
1650420000000|2022-04-20 02:00:00|77.79|74.99|77.86|75.06|78.14|75.34|77.3|74.5|0
1650420300000|2022-04-20 02:05:00|78|75.2|78.83|76.03|79.26|76.46|77.79|74.99|0
1650420600000|2022-04-20 02:10:00|78.76|75.96|78.69|75.89|79.18|76.38|78.41|75.61|0
1650420900000|2022-04-20 02:15:00|78.62|75.82|78.51|75.71|78.9|76.1|78.34|75.54|0
1650421200000|2022-04-20 02:20:00|78.55|75.75|78.34|75.54|78.55|75.75|78.06|75.26|0
1650421500000|2022-04-20 02:25:00|78.27|75.47|78.9|76.1|79.18|76.38|78.2|75.4|0
1650421800000|2022-04-20 02:30:00|78.97|76.17|78.68|75.88|79.04|76.24|78.33|75.53|0
1650422100000|2022-04-20 02:35:00|78.61|75.81|78.61|75.81|78.68|75.88|78.37|75.57|0
1650422400000|2022-04-20 02:40:00|78.68|75.88|78.4|75.6|78.68|75.88|78.33|75.53|0
1650422700000|2022-04-20 02:45:00|78.33|75.53|78.57|75.77|78.82|76.02|78.19|75.39|0
1650423000000|2022-04-20 02:50:00|78.61|75.81|78.54|75.74|78.61|75.81|78.33|75.53|0
1650423300000|2022-04-20 02:55:00|78.61|75.81|79.1|76.3|79.17|76.37|78.61|75.81|0
1650423600000|2022-04-20 03:00:00|79.17|76.37|79.31|76.51|79.73|76.93|79.17|76.37|0
1650423900000|2022-04-20 03:05:00|79.34|76.54|79.38|76.58|79.52|76.72|79.23|76.43|0
1650424200000|2022-04-20 03:10:00|79.45|76.65|79.02|76.22|79.52|76.72|78.6|75.8|0
1650424500000|2022-04-20 03:15:00|79.05|76.25|78.88|76.08|79.16|76.36|78.32|75.52|0
1650424800000|2022-04-20 03:20:00|78.95|76.15|79.02|76.22|79.3|76.5|78.81|76.01|0
1650425100000|2022-04-20 03:25:00|79.09|76.29|79.3|76.5|79.51|76.71|79.02|76.22|0
1650425400000|2022-04-20 03:30:00|79.37|76.57|78.66|75.86|79.37|76.57|78.59|75.79|0
1650425700000|2022-04-20 03:35:00|78.73|75.93|79.15|76.35|79.15|76.35|78.73|75.93|0
1650426000000|2022-04-20 03:40:00|79.08|76.28|78.94|76.14|79.15|76.35|78.87|76.07|0
1650426300000|2022-04-20 03:45:00|78.8|76|79.22|76.42|79.22|76.42|78.76|75.96|0
1650426600000|2022-04-20 03:50:00|79.29|76.49|80.14|77.34|80.28|77.48|79.22|76.42|0
1650426900000|2022-04-20 03:55:00|80.07|77.27|80.28|77.48|80.28|77.48|79.92|77.12|0
1650427200000|2022-04-20 04:00:00|80.35|77.55|79.81|77.01|80.42|77.62|79.78|76.98|0
1650427500000|2022-04-20 04:05:00|79.78|76.98|79.85|77.05|79.99|77.19|79.78|76.98|0
1650427800000|2022-04-20 04:10:00|79.92|77.12|79.63|76.83|79.92|77.12|79.28|76.48|0
1650428100000|2022-04-20 04:15:00|79.7|76.9|79.56|76.76|79.78|76.98|79.56|76.76|0
1650428400000|2022-04-20 04:20:00|79.63|76.83|79.7|76.9|79.7|76.9|79.35|76.55|0
1650428700000|2022-04-20 04:25:00|79.63|76.83|79.84|77.04|79.98|77.18|79.56|76.76|0
1650429000000|2022-04-20 04:30:00|79.77|76.97|79.94|77.14|79.98|77.18|79.7|76.9|0
1650429300000|2022-04-20 04:35:00|79.98|77.18|79.91|77.11|80.12|77.32|79.84|77.04|0
1650429600000|2022-04-20 04:40:00|79.98|77.18|80.05|77.25|80.05|77.25|79.91|77.11|0
1650429900000|2022-04-20 04:45:00|80.12|77.32|79.9|77.1|80.12|77.32|79.76|76.96|0
1650430200000|2022-04-20 04:50:00|79.83|77.03|79.62|76.82|79.9|77.1|79.41|76.61|0
1650430500000|2022-04-20 04:55:00|79.55|76.75|79.62|76.82|79.69|76.89|79.44|76.64|0
1650430800000|2022-04-20 05:00:00|79.55|76.75|78.63|75.83|80.04|77.24|78.49|75.69|0
1650431100000|2022-04-20 05:05:00|78.77|75.97|78.91|76.11|79.15|76.35|78.63|75.83|0
1650431400000|2022-04-20 05:10:00|78.84|76.04|78.91|76.11|79.05|76.25|78.56|75.76|0
1650431700000|2022-04-20 05:15:00|78.94|76.14|78.48|75.68|79.12|76.32|78.48|75.68|0
1650432000000|2022-04-20 05:20:00|78.52|75.72|78.27|75.47|78.62|75.82|77.99|75.19|0
1650432300000|2022-04-20 05:25:00|78.34|75.54|78.34|75.54|78.48|75.68|77.99|75.19|0
1650432600000|2022-04-20 05:30:00|78.37|75.57|78.48|75.68|78.97|76.17|78.37|75.57|0
1650432900000|2022-04-20 05:35:00|78.41|75.61|78.69|75.89|78.76|75.96|78.2|75.4|0
1650433200000|2022-04-20 05:40:00|78.72|75.92|79.53|76.73|79.6|76.8|78.72|75.92|0
1650433500000|2022-04-20 05:45:00|79.6|76.8|79.18|76.38|79.6|76.8|78.97|76.17|0
1650433800000|2022-04-20 05:50:00|79.25|76.45|78.96|76.16|79.39|76.59|78.96|76.16|0
1650434100000|2022-04-20 05:55:00|79.17|76.37|79.6|76.8|79.67|76.87|79.03|76.23|0
1650434400000|2022-04-20 06:00:00|79.52|76.72|79.17|76.37|79.88|77.08|79.17|76.37|0
1650434700000|2022-04-20 06:05:00|79.24|76.44|78.47|75.67|79.38|76.58|78.4|75.6|0
1650435000000|2022-04-20 06:10:00|78.4|75.6|80.04|77.24|80.25|77.45|78.4|75.6|0
1650435300000|2022-04-20 06:15:00|79.97|77.17|79.62|76.82|80.08|77.28|79.41|76.61|0
1650435600000|2022-04-20 06:20:00|79.69|76.89|79.83|77.03|80.11|77.31|79.41|76.61|0
1650435900000|2022-04-20 06:25:00|79.76|76.96|78.7|75.9|79.97|77.17|78.7|75.9|0
1650436200000|2022-04-20 06:30:00|78.77|75.97|79.33|76.53|79.4|76.6|78.7|75.9|0
1650436500000|2022-04-20 06:35:00|79.29|76.49|79.85|77.05|79.89|77.09|79.19|76.39|0
1650436800000|2022-04-20 06:40:00|79.89|77.09|79.89|77.09|79.89|77.09|79.47|76.67|0
1650437100000|2022-04-20 06:45:00|80.03|77.23|80.03|77.23|80.38|77.58|79.89|77.09|0
1650437400000|2022-04-20 06:50:00|80.1|77.3|80.03|77.23|80.34|77.54|79.54|76.74|0
1650437700000|2022-04-20 06:55:00|80.1|77.3|79.88|77.08|80.1|77.3|79.6|76.8|0
1650438000000|2022-04-20 07:00:00|79.99|77.19|79.67|76.31|80.17|77.37|78.41|75.61|0
1650438300000|2022-04-20 07:05:00|79.53|76.65|81.41|78.53|81.7|78.82|79.5|76.62|0
1650438600000|2022-04-20 07:10:00|81.55|78.67|81.55|78.67|82.27|79.39|81.2|78.32|0
1650438900000|2022-04-20 07:15:00|81.7|78.82|82.87|79.99|83.01|80.13|81.59|78.71|0
1650439200000|2022-04-20 07:20:00|82.79|79.91|82.22|79.34|82.9|80.02|81.57|78.69|0
1650439500000|2022-04-20 07:25:00|82.15|79.27|82.03|79.15|82.5|79.62|81.79|78.91|0
1650439800000|2022-04-20 07:30:00|82.07|79.19|82.65|79.77|82.93|80.05|82.07|79.19|0
1650440100000|2022-04-20 07:35:00|82.64|79.76|82.39|79.51|83.01|80.13|82.07|79.19|0
1650440400000|2022-04-20 07:40:00|82.36|79.48|81.81|78.93|82.64|79.76|81.78|78.9|0
1650440700000|2022-04-20 07:45:00|81.85|78.97|81.56|78.68|82.1|79.22|81.56|78.68|0
1650441000000|2022-04-20 07:50:00|81.6|78.72|81.17|78.29|82.13|79.25|81.13|78.25|0
1650441300000|2022-04-20 07:55:00|81.21|78.33|81.2|78.32|81.42|78.54|80.78|77.9|0
1650441600000|2022-04-20 08:00:00|81.17|78.29|79.62|77.22|81.27|78.39|79.55|77.15|0
1650441900000|2022-04-20 08:05:00|79.69|77.29|79.47|77.07|80.04|77.64|79.33|76.93|0
1650442200000|2022-04-20 08:10:00|79.55|77.15|80.14|77.74|80.14|77.74|79.26|76.86|0
1650442500000|2022-04-20 08:15:00|80.11|77.71|80.32|77.92|80.74|78.34|79.9|77.5|0
1650442800000|2022-04-20 08:20:00|80.25|77.85|80.95|78.55|80.95|78.55|80.1|77.7|0
1650443100000|2022-04-20 08:25:00|80.92|78.52|80.95|78.55|81.24|78.84|80.67|78.27|0
1650443400000|2022-04-20 08:30:00|80.88|78.48|81.2|78.8|81.2|78.8|80.56|78.16|0
1650443700000|2022-04-20 08:35:00|81.24|78.84|80.85|78.45|81.48|79.08|80.64|78.24|0
1650444000000|2022-04-20 08:40:00|81.07|78.67|81.21|78.81|81.35|78.95|80.71|78.31|0
1650444300000|2022-04-20 08:45:00|81.14|78.74|80.63|78.23|81.14|78.74|80.56|78.16|0
1650444600000|2022-04-20 08:50:00|80.56|78.16|80.85|78.45|81.06|78.66|80.56|78.16|0
1650444900000|2022-04-20 08:55:00|80.78|78.38|81.74|79.34|81.99|79.59|80.63|78.23|0
1650445200000|2022-04-20 09:00:00|81.7|79.3|81.99|79.59|82.42|80.02|81.7|79.3|0
1650445500000|2022-04-20 09:05:00|82.06|79.66|82.42|80.02|82.42|80.02|81.77|79.37|0
1650445800000|2022-04-20 09:10:00|82.35|79.95|82.37|79.97|82.87|80.47|82.13|79.73|0
1650446100000|2022-04-20 09:15:00|82.44|80.04|84.03|81.63|84.11|81.71|82.22|79.82|0
1650446400000|2022-04-20 09:20:00|84.11|81.71|84.61|82.21|85.59|83.19|84.11|81.71|0
1650446700000|2022-04-20 09:25:00|84.53|82.13|84.46|82.06|85.12|82.72|84.46|82.06|0
1650447000000|2022-04-20 09:30:00|84.39|81.99|84.75|82.35|84.75|82.35|84.24|81.84|0
1650447300000|2022-04-20 09:35:00|84.79|82.39|84.79|82.39|85.34|82.94|84.68|82.28|0
1650447600000|2022-04-20 09:40:00|84.82|82.42|85.56|83.16|85.64|83.24|84.75|82.35|0
1650447900000|2022-04-20 09:45:00|85.49|83.09|85.19|82.79|85.93|83.53|85.19|82.79|0
1650448200000|2022-04-20 09:50:00|85.26|82.86|86.54|84.14|86.76|84.36|85.19|82.79|0
1650448500000|2022-04-20 09:55:00|86.46|84.06|86.46|84.06|86.68|84.28|86.09|83.69|0
1650448800000|2022-04-20 10:00:00|86.38|83.98|85.79|83.39|86.61|84.21|85.49|83.09|0
1650449100000|2022-04-20 10:05:00|85.71|83.31|86.23|83.83|86.23|83.83|85.42|83.02|0
1650449400000|2022-04-20 10:10:00|86.19|83.79|86.75|84.35|86.75|84.35|86.16|83.76|0
1650449700000|2022-04-20 10:15:00|86.71|84.31|86.9|84.5|87.27|84.87|86.71|84.31|0
1650450000000|2022-04-20 10:20:00|86.97|84.57|86.75|84.35|86.97|84.57|86.52|84.12|0
1650450300000|2022-04-20 10:25:00|86.82|84.42|87.23|84.83|87.27|84.87|86.82|84.42|0
1650450600000|2022-04-20 10:30:00|87.19|84.79|88.09|85.69|88.09|85.69|87.12|84.72|0
1650450900000|2022-04-20 10:35:00|88.02|85.62|87.79|85.39|88.02|85.62|87.49|85.09|0
1650451200000|2022-04-20 10:40:00|87.57|85.17|87.71|85.31|87.71|85.31|87.34|84.94|0
1650451500000|2022-04-20 10:45:00|87.75|85.35|87.37|84.97|88.09|85.69|87.34|84.94|0
1650451800000|2022-04-20 10:50:00|87.34|84.94|87.86|85.46|87.86|85.46|86.81|84.41|0
1650452100000|2022-04-20 10:55:00|87.63|85.23|87.44|85.04|87.79|85.39|87.37|84.97|0
1650452400000|2022-04-20 11:00:00|87.56|85.16|87.18|84.78|87.56|85.16|86.66|84.26|0
1650452700000|2022-04-20 11:05:00|87.11|84.71|87.18|84.78|87.25|84.85|86.81|84.41|0
1650453000000|2022-04-20 11:10:00|87.14|84.74|86.58|84.18|87.18|84.78|86.58|84.18|0
1650453300000|2022-04-20 11:15:00|86.65|84.25|86.5|84.1|86.8|84.4|86.35|83.95|0
1650453600000|2022-04-20 11:20:00|86.43|84.03|86.65|84.25|86.65|84.25|86.28|83.88|0
1650453900000|2022-04-20 11:25:00|86.72|84.32|86.95|84.55|87.1|84.7|86.72|84.32|0
1650454200000|2022-04-20 11:30:00|86.87|84.47|86.65|84.25|87.1|84.7|86.65|84.25|0
1650454500000|2022-04-20 11:35:00|86.72|84.32|87.24|84.84|87.24|84.84|86.57|84.17|0
1650454800000|2022-04-20 11:40:00|87.17|84.77|87.09|84.69|87.32|84.92|86.94|84.54|0
1650455100000|2022-04-20 11:45:00|87.17|84.77|88.22|85.82|88.29|85.89|87.13|84.73|0
1650455400000|2022-04-20 11:50:00|88.14|85.74|89.66|87.26|90.58|88.18|88.14|85.74|0
1650455700000|2022-04-20 11:55:00|89.96|87.56|91.3|88.9|94.14|91.74|89.66|87.26|0
1650456000000|2022-04-20 12:00:00|91.22|88.82|90.99|88.59|91.45|89.05|90.68|88.28|0
1650456300000|2022-04-20 12:05:00|91.06|88.66|91.06|88.66|91.14|88.74|90.52|88.12|0
1650456600000|2022-04-20 12:10:00|91.02|88.62|90.52|88.12|91.14|88.74|90.44|88.04|0
1650456900000|2022-04-20 12:15:00|90.44|88.04|89.98|87.58|90.52|88.12|89.9|87.5|0
1650457200000|2022-04-20 12:20:00|89.9|87.5|90.13|87.73|90.44|88.04|89.9|87.5|0
1650457500000|2022-04-20 12:25:00|90.09|87.69|90.43|88.03|90.98|88.58|89.89|87.49|0
1650457800000|2022-04-20 12:30:00|90.35|87.95|90.24|87.84|90.51|88.11|89.74|87.34|0
1650458100000|2022-04-20 12:35:00|90.2|87.8|90.12|87.72|90.51|88.11|89.97|87.57|0
1650458400000|2022-04-20 12:40:00|90.2|87.8|89.96|87.56|90.66|88.26|89.81|87.41|0
1650458700000|2022-04-20 12:45:00|90.08|87.68|89.73|87.33|90.12|87.72|89.35|86.95|0
1650459000000|2022-04-20 12:50:00|89.5|87.1|90.58|88.18|90.58|88.18|89.5|87.1|0
1650459300000|2022-04-20 12:55:00|90.5|88.1|90.96|88.56|91.04|88.64|90.27|87.87|0
1650459600000|2022-04-20 13:00:00|91.04|88.64|89.88|87.48|91.04|88.64|89.84|87.44|0
1650459900000|2022-04-20 13:05:00|89.96|87.56|89.41|87.01|90.11|87.71|89.34|86.94|0
1650460200000|2022-04-20 13:10:00|89.34|86.94|89.18|86.78|89.57|87.17|89.03|86.63|0
1650460500000|2022-04-20 13:15:00|89.11|86.71|89.41|87.01|89.41|87.01|89.03|86.63|0
1650460800000|2022-04-20 13:20:00|89.33|86.93|89.29|86.89|89.56|87.16|89.1|86.7|0
1650461100000|2022-04-20 13:25:00|89.26|86.86|90.25|87.85|90.25|87.85|89.26|86.86|0
1650461400000|2022-04-20 13:30:00|90.18|87.78|89.48|87.08|92.2|89.8|89.33|86.93|0
1650461700000|2022-04-20 13:35:00|89.79|87.39|90.17|87.77|91.03|88.63|89.1|86.7|0
1650462000000|2022-04-20 13:40:00|90.4|88|86.52|84.12|90.4|88|86.52|84.12|0
1650462300000|2022-04-20 13:45:00|85.92|83.52|84.73|82.33|85.99|83.59|84.21|81.81|0
1650462600000|2022-04-20 13:50:00|84.58|82.18|84.2|81.8|84.94|82.54|81.8|79.4|0
1650462900000|2022-04-20 13:55:00|84.05|81.65|83.39|80.99|84.27|81.87|82.3|79.9|0
1650463200000|2022-04-20 14:00:00|83.83|81.43|83.53|81.13|85.09|82.69|82.58|80.18|0
1650463500000|2022-04-20 14:05:00|83.61|81.21|83.09|80.69|83.68|81.28|82.15|79.75|0
1650463800000|2022-04-20 14:10:00|83.24|80.84|84.41|82.01|84.78|82.38|82.95|80.55|0
1650464100000|2022-04-20 14:15:00|84.56|82.16|85|82.6|85.6|83.2|84.34|81.94|0
1650464400000|2022-04-20 14:20:00|84.97|82.57|84.48|82.08|86.88|84.48|84.26|81.86|0
1650464700000|2022-04-20 14:25:00|84.63|82.23|86.12|83.72|86.65|84.25|84.41|82.01|0
1650465000000|2022-04-20 14:30:00|86.65|84.25|85.41|83.01|86.65|84.25|83.03|80.63|0
1650465300000|2022-04-20 14:35:00|85.33|82.93|87.3|84.9|88|85.6|85.33|82.93|0
1650465600000|2022-04-20 14:40:00|87.53|85.13|87.68|85.28|88.68|86.28|87.46|85.06|0
1650465900000|2022-04-20 14:45:00|87.76|85.36|87.72|85.32|88.22|85.82|87|84.6|0
1650466200000|2022-04-20 14:50:00|87.83|85.43|89.13|86.73|89.21|86.81|87.38|84.98|0
1650466500000|2022-04-20 14:55:00|88.9|86.5|88.63|86.23|89.52|87.12|88.21|85.81|0
1650466800000|2022-04-20 15:00:00|88.75|86.35|85.86|83.46|88.75|86.35|85.86|83.46|0
1650467100000|2022-04-20 15:05:00|85.71|83.31|85.86|83.46|86.91|84.51|85.56|83.16|0
1650467400000|2022-04-20 15:10:00|85.71|83.31|85.03|82.63|85.78|83.38|84.29|81.89|0
1650467700000|2022-04-20 15:15:00|84.88|82.48|83.47|81.07|85.03|82.63|83.4|81|0
1650468000000|2022-04-20 15:20:00|83.4|81|83.33|80.93|83.84|81.44|83.18|80.78|0
1650468300000|2022-04-20 15:25:00|83.25|80.85|84.58|82.18|84.73|82.33|83.1|80.7|0
1650468600000|2022-04-20 15:30:00|84.51|82.11|85.17|82.77|86|83.6|84.13|81.73|0
1650468900000|2022-04-20 15:35:00|85.1|82.7|86.15|83.75|86.9|84.5|85.1|82.7|0
1650469200000|2022-04-20 15:40:00|86.07|83.67|87.13|84.73|87.36|84.96|85.92|83.52|0
1650469500000|2022-04-20 15:45:00|87.35|84.95|85.92|83.52|87.81|85.41|85.84|83.44|0
1650469800000|2022-04-20 15:50:00|85.99|83.59|85.09|82.69|86.14|83.74|84.42|82.02|0
1650470100000|2022-04-20 15:55:00|84.94|82.54|86.21|83.81|86.59|84.19|84.94|82.54|0
1650470400000|2022-04-20 16:00:00|86.44|84.04|86.51|84.11|86.67|84.27|86.06|83.66|0
1650470700000|2022-04-20 16:05:00|86.59|84.19|85.05|82.65|87.04|84.64|84.27|81.87|0
1650471000000|2022-04-20 16:10:00|84.94|82.54|83.38|80.98|85.09|82.69|83.01|80.61|0
1650471300000|2022-04-20 16:15:00|83.6|81.2|83.82|81.42|84.19|81.79|83.09|80.69|0
1650471600000|2022-04-20 16:20:00|83.75|81.35|83.38|80.98|83.97|81.57|83.01|80.61|0
1650471900000|2022-04-20 16:25:00|83.48|81.08|83.3|80.9|83.52|81.12|82.57|80.17|0
1650472200000|2022-04-20 16:30:00|83.12|80.72|85.23|82.83|85.38|82.98|83.01|80.61|0
1650472500000|2022-04-20 16:35:00|85.08|82.68|85.82|83.42|86.65|84.25|85|82.6|0
1650472800000|2022-04-20 16:40:00|85.67|83.27|85.75|83.35|86.12|83.72|85.3|82.9|0
1650473100000|2022-04-20 16:45:00|85.82|83.42|86.8|84.4|87.18|84.78|85.75|83.35|0
1650473400000|2022-04-20 16:50:00|86.87|84.47|87.25|84.85|88.17|85.77|86.87|84.47|0
1650473700000|2022-04-20 16:55:00|87.33|84.93|86.95|84.55|87.86|85.46|86.64|84.24|0
1650474000000|2022-04-20 17:00:00|86.98|84.58|87.93|85.53|88.32|85.92|86.87|84.47|0
1650474300000|2022-04-20 17:05:00|88.16|85.76|86.68|84.28|88.32|85.92|85.74|83.34|0
1650474600000|2022-04-20 17:10:00|86.41|84.01|88.01|85.61|88.47|86.07|86.34|83.94|0
1650474900000|2022-04-20 17:15:00|87.93|85.53|86.86|84.46|88.85|86.45|86.49|84.09|0
1650475200000|2022-04-20 17:20:00|86.71|84.31|87.09|84.69|87.32|84.92|86.48|84.08|0
1650475500000|2022-04-20 17:25:00|87.16|84.76|86.56|84.16|87.24|84.84|86.26|83.86|0
1650475800000|2022-04-20 17:30:00|86.71|84.31|86.71|84.31|87.16|84.76|86.03|83.63|0
1650476100000|2022-04-20 17:35:00|86.78|84.38|87.16|84.76|87.62|85.22|86.78|84.38|0
1650476400000|2022-04-20 17:40:00|87.08|84.68|88.76|86.36|88.84|86.44|87.08|84.68|0
1650476700000|2022-04-20 17:45:00|88.84|86.44|87.84|85.44|89.76|87.36|87.84|85.44|0
1650477000000|2022-04-20 17:50:00|87.76|85.36|87|84.6|87.84|85.44|86.93|84.53|0
1650477300000|2022-04-20 17:55:00|86.93|84.53|87.99|85.59|88.07|85.67|86.7|84.3|0
1650477600000|2022-04-20 18:00:00|87.91|85.51|88.14|85.74|88.75|86.35|87.23|84.83|0
1650477900000|2022-04-20 18:05:00|88.06|85.66|87.72|85.32|88.29|85.89|87.38|84.98|0
1650478200000|2022-04-20 18:10:00|87.76|85.36|86.46|84.06|87.98|85.58|86.46|84.06|0
1650478500000|2022-04-20 18:15:00|86.54|84.14|85.11|82.71|86.99|84.59|84.96|82.56|0
1650478800000|2022-04-20 18:20:00|85.04|82.64|84.89|82.49|85.33|82.93|84.59|82.19|0
1650479100000|2022-04-20 18:25:00|84.96|82.56|84.36|81.96|85.03|82.63|84.21|81.81|0
1650479400000|2022-04-20 18:30:00|84.29|81.89|83.77|81.37|84.59|82.19|83.7|81.3|0
1650479700000|2022-04-20 18:35:00|83.7|81.3|82.3|79.9|83.77|81.37|82.08|79.68|0
1650480000000|2022-04-20 18:40:00|82.15|79.75|82.01|79.61|82.66|80.26|81.79|79.39|0
1650480300000|2022-04-20 18:45:00|81.93|79.53|82.59|80.19|83.1|80.7|81.57|79.17|0
1650480600000|2022-04-20 18:50:00|82.44|80.04|79.49|77.09|82.52|80.12|79.34|76.94|0
1650480900000|2022-04-20 18:55:00|79.42|77.02|80.13|77.73|80.41|78.01|78.78|76.38|0
1650481200000|2022-04-20 19:00:00|80.27|77.87|82|79.6|82.44|80.04|79.91|77.51|0
1650481500000|2022-04-20 19:05:00|81.71|79.31|82.14|79.74|82.22|79.82|81.13|78.73|0
1650481800000|2022-04-20 19:10:00|82.22|79.82|83.83|81.43|84.2|81.8|81.63|79.23|0
1650482100000|2022-04-20 19:15:00|84.2|81.8|83.6|81.2|84.34|81.94|83.09|80.69|0
1650482400000|2022-04-20 19:20:00|83.68|81.28|83.9|81.5|84.19|81.79|83.31|80.91|0
1650482700000|2022-04-20 19:25:00|84.05|81.65|84.49|82.09|85.68|83.28|83.9|81.5|0
1650483000000|2022-04-20 19:30:00|84.71|82.31|82.79|80.39|84.79|82.39|82.72|80.32|0
1650483300000|2022-04-20 19:35:00|83.08|80.68|82.61|80.21|83.82|81.42|81.84|79.44|0
1650483600000|2022-04-20 19:40:00|82.54|80.14|83.27|80.87|83.49|81.09|82.5|80.1|0
1650483900000|2022-04-20 19:45:00|83.34|80.94|84.91|82.51|86.2|83.8|83|80.6|0
1650484200000|2022-04-20 19:50:00|84.01|81.61|81.59|79.19|84.01|81.61|81.3|78.9|0
1650484500000|2022-04-20 19:55:00|81.81|79.41|79.82|77.42|82.28|79.88|78.92|76.52|0
1650484800000|2022-04-20 20:00:00|79.96|77.56|83.08|80.68|83.59|81.19|79.89|77.49|0
1650485100000|2022-04-20 20:05:00|83.97|81.57|84.26|81.86|84.94|82.54|80.74|78.34|0
1650485400000|2022-04-20 20:10:00|84.15|81.75|83.59|81.19|84.19|81.79|83.37|80.97|0
1650485700000|2022-04-20 20:15:00|84.24|81.44|83.2|80.4|84.24|81.44|83.05|80.25|0
1650486000000|2022-04-20 20:20:00|83.12|80.32|83.08|80.28|83.42|80.62|82.83|80.03|0
1650486300000|2022-04-20 20:25:00|83.12|80.32|83.27|80.47|83.49|80.69|82.9|80.1|0
1650486600000|2022-04-20 20:30:00|83.23|80.43|84.23|81.43|84.45|81.65|83.19|80.39|0
1650486900000|2022-04-20 20:35:00|84.15|81.35|84.38|81.58|84.45|81.65|84.08|81.28|0
1650487200000|2022-04-20 20:40:00|84.45|81.65|84.3|81.5|84.45|81.65|84.15|81.35|0
1650487500000|2022-04-20 20:45:00|84.22|81.42|84.74|81.94|84.74|81.94|84.15|81.35|0
1650487800000|2022-04-20 20:50:00|84.71|81.91|84.82|82.02|84.89|82.09|84.71|81.91|0
1650488100000|2022-04-20 20:55:00|84.89|82.09|84.68|81.88|84.97|82.17|84.67|81.87|0
1650488400000|2022-04-20 21:00:00|84.62|81.82|84.63|81.83|84.66|81.86|84.54|81.74|0
1650488700000|2022-04-20 21:05:00|84.64|81.84|84.79|81.99|84.85|82.05|84.59|81.79|0
1650489000000|2022-04-20 21:10:00|84.78|81.98|84.92|82.12|84.97|82.17|84.77|81.97|0
1650489300000|2022-04-20 21:15:00|84.91|82.11|84.81|82.01|84.92|82.12|84.52|81.72|0
1650489600000|2022-04-20 21:20:00|84.79|81.99|84.83|82.03|84.84|82.04|84.75|81.95|0
1650489900000|2022-04-20 21:25:00|84.8|82|84.91|82.11|84.91|82.11|84.6|81.8|0
1650490200000|2022-04-20 21:30:00|84.93|82.13|85.05|82.25|85.05|82.25|84.92|82.12|0
1650490500000|2022-04-20 21:35:00|85.11|82.31|84.99|82.19|85.11|82.31|84.96|82.16|0
1650490800000|2022-04-20 21:40:00|85|82.2|84.96|82.16|85|82.2|84.89|82.09|0
1650491100000|2022-04-20 21:45:00|84.91|82.11|84.91|82.11|84.91|82.11|84.91|82.11|0
1650491400000|2022-04-20 21:50:00|84.9|82.1|84.79|81.99|84.91|82.11|84.75|81.95|0
1650491700000|2022-04-20 21:55:00|84.8|82|84.71|81.91|84.8|82|84.71|81.91|0
1650492000000|2022-04-20 22:00:00|84.38|81.58|84.94|82.14|85.28|82.48|84.35|81.55|0
1650492300000|2022-04-20 22:05:00|84.87|82.07|85.24|82.44|85.54|82.74|84.79|81.99|0
1650492600000|2022-04-20 22:10:00|85.31|82.51|84.82|82.02|85.39|82.59|84.64|81.84|0
1650492900000|2022-04-20 22:15:00|84.86|82.06|84.86|82.06|85.27|82.47|84.86|82.06|0
1650493200000|2022-04-20 22:20:00|84.9|82.1|85.23|82.43|85.38|82.58|84.9|82.1|0
1650493500000|2022-04-20 22:25:00|85.16|82.36|84.93|82.13|85.23|82.43|84.93|82.13|0
1650493800000|2022-04-20 22:30:00|85.01|82.21|85.76|82.96|85.83|83.03|84.93|82.13|0
1650494100000|2022-04-20 22:35:00|85.79|82.99|85.98|83.18|86.06|83.26|85.68|82.88|0
1650494400000|2022-04-20 22:40:00|85.91|83.11|85.38|82.58|85.98|83.18|85.3|82.5|0
1650494700000|2022-04-20 22:45:00|85.3|82.5|84.7|81.9|85.38|82.58|84.25|81.45|0
1650495000000|2022-04-20 22:50:00|84.77|81.97|84.85|82.05|85.3|82.5|84.77|81.97|0
1650495300000|2022-04-20 22:55:00|84.77|81.97|84.62|81.82|85.07|82.27|84.58|81.78|0
1650495600000|2022-04-20 23:00:00|84.55|81.75|84.77|81.97|84.85|82.05|84.55|81.75|0
1650495900000|2022-04-20 23:05:00|84.69|81.89|84.69|81.89|84.88|82.08|84.69|81.89|0
1650496200000|2022-04-20 23:10:00|84.77|81.97|84.47|81.67|84.84|82.04|84.39|81.59|0
1650496500000|2022-04-20 23:15:00|84.43|81.63|84.76|81.96|84.76|81.96|84.39|81.59|0
1650496800000|2022-04-20 23:20:00|84.72|81.92|84.61|81.81|84.72|81.92|84.46|81.66|0
1650497100000|2022-04-20 23:25:00|84.65|81.85|84.91|82.11|84.91|82.11|84.65|81.85|0
1650497400000|2022-04-20 23:30:00|84.98|82.18|84.98|82.18|85.06|82.26|84.76|81.96|0
1650497700000|2022-04-20 23:35:00|85.06|82.26|85.13|82.33|85.21|82.41|84.91|82.11|0
1650498000000|2022-04-20 23:40:00|85.21|82.41|85.58|82.78|85.58|82.78|85.13|82.33|0
1650498300000|2022-04-20 23:45:00|85.65|82.85|85.65|82.85|85.73|82.93|85.28|82.48|0
1650498600000|2022-04-20 23:50:00|85.73|82.93|85.65|82.85|85.95|83.15|85.58|82.78|0
1650498900000|2022-04-20 23:55:00|85.58|82.78|85.27|82.47|85.72|82.92|85.27|82.47|0
1650499200000|2022-04-21 00:00:00|85.2|82.4|85.61|82.81|86.25|83.45|85.2|82.4|0
1650499500000|2022-04-21 00:05:00|85.57|82.77|85.95|83.15|86.17|83.37|85.57|82.77|0
1650499800000|2022-04-21 00:10:00|85.87|83.07|85.64|82.84|86.02|83.22|85.64|82.84|0
1650500100000|2022-04-21 00:15:00|85.57|82.77|86.25|83.45|86.4|83.6|85.57|82.77|0
1650500400000|2022-04-21 00:20:00|86.21|83.41|85.94|83.14|86.25|83.45|85.72|82.92|0
1650500700000|2022-04-21 00:25:00|86.02|83.22|85.94|83.14|86.17|83.37|85.94|83.14|0
1650501000000|2022-04-21 00:30:00|85.98|83.18|86.24|83.44|86.32|83.52|85.94|83.14|0
1650501300000|2022-04-21 00:35:00|86.16|83.36|85.63|82.83|86.32|83.52|85.56|82.76|0
1650501600000|2022-04-21 00:40:00|85.56|82.76|85.86|83.06|85.86|83.06|85.56|82.76|0
1650501900000|2022-04-21 00:45:00|85.93|83.13|85.4|82.6|85.93|83.13|85.25|82.45|0
1650502200000|2022-04-21 00:50:00|85.33|82.53|85.29|82.49|85.48|82.68|85.18|82.38|0
1650502500000|2022-04-21 00:55:00|85.33|82.53|85.55|82.75|85.78|82.98|85.25|82.45|0
1650502800000|2022-04-21 01:00:00|85.63|82.83|85.55|82.75|85.85|83.05|85.51|82.71|0
1650503100000|2022-04-21 01:05:00|85.47|82.67|85.17|82.37|85.47|82.67|85.02|82.22|0
1650503400000|2022-04-21 01:10:00|85.25|82.45|85.24|82.44|85.32|82.52|84.95|82.15|0
1650503700000|2022-04-21 01:15:00|85.32|82.52|85.62|82.82|85.69|82.89|85.24|82.44|0
1650504000000|2022-04-21 01:20:00|85.58|82.78|85.24|82.44|85.62|82.82|85.02|82.22|0
1650504300000|2022-04-21 01:25:00|85.17|82.37|85.16|82.36|85.32|82.52|84.94|82.14|0
1650504600000|2022-04-21 01:30:00|85.2|82.4|85.91|83.11|85.99|83.19|85.01|82.21|0
1650504900000|2022-04-21 01:35:00|85.88|83.08|86.14|83.34|86.44|83.64|85.84|83.04|0
1650505200000|2022-04-21 01:40:00|86.06|83.26|87.01|84.21|87.2|84.4|85.99|83.19|0
1650505500000|2022-04-21 01:45:00|87.13|84.33|87.05|84.25|87.28|84.48|86.93|84.13|0
1650505800000|2022-04-21 01:50:00|86.97|84.17|87.05|84.25|87.2|84.4|86.89|84.09|0
1650506100000|2022-04-21 01:55:00|87.04|84.24|86.97|84.17|87.27|84.47|86.89|84.09|0
1650506400000|2022-04-21 02:00:00|87.04|84.24|86.66|83.86|87.04|84.24|86.51|83.71|0
1650506700000|2022-04-21 02:05:00|86.58|83.78|87.27|84.47|87.5|84.7|86.58|83.78|0
1650507000000|2022-04-21 02:10:00|87.34|84.54|87.34|84.54|87.57|84.77|87.27|84.47|0
1650507300000|2022-04-21 02:15:00|87.42|84.62|87.57|84.77|87.57|84.77|87.34|84.54|0
1650507600000|2022-04-21 02:20:00|87.49|84.69|87.19|84.39|87.49|84.69|87.11|84.31|0
1650507900000|2022-04-21 02:25:00|87.15|84.35|86.96|84.16|87.19|84.39|86.96|84.16|0
1650508200000|2022-04-21 02:30:00|86.88|84.08|87.03|84.23|87.11|84.31|86.88|84.08|0
1650508500000|2022-04-21 02:35:00|86.99|84.19|86.57|83.77|87.03|84.23|86.5|83.7|0
1650508800000|2022-04-21 02:40:00|86.61|83.81|86.8|84|86.87|84.07|86.57|83.77|0
1650509100000|2022-04-21 02:45:00|86.87|84.07|86.72|83.92|86.87|84.07|86.57|83.77|0
1650509400000|2022-04-21 02:50:00|86.76|83.96|86.57|83.77|86.76|83.96|86.42|83.62|0
1650509700000|2022-04-21 02:55:00|86.6|83.8|86.79|83.99|86.94|84.14|86.56|83.76|0
1650510000000|2022-04-21 03:00:00|86.87|84.07|86.87|84.07|87.17|84.37|86.79|83.99|0
1650510300000|2022-04-21 03:05:00|86.79|83.99|86.94|84.14|86.94|84.14|86.79|83.99|0
1650510600000|2022-04-21 03:10:00|87.02|84.22|86.33|83.53|87.02|84.22|86.33|83.53|0
1650510900000|2022-04-21 03:15:00|86.29|83.49|86.18|83.38|86.48|83.68|86.1|83.3|0
1650511200000|2022-04-21 03:20:00|86.1|83.3|85.87|83.07|86.1|83.3|85.57|82.77|0
1650511500000|2022-04-21 03:25:00|85.8|83|85.87|83.07|86.02|83.22|85.65|82.85|0
1650511800000|2022-04-21 03:30:00|85.8|83|85.87|83.07|86.25|83.45|85.8|83|0
1650512100000|2022-04-21 03:35:00|85.94|83.14|85.49|82.69|85.94|83.14|85.42|82.62|0
1650512400000|2022-04-21 03:40:00|85.57|82.77|85.64|82.84|85.72|82.92|85.49|82.69|0
1650512700000|2022-04-21 03:45:00|85.68|82.88|85.71|82.91|85.94|83.14|85.64|82.84|0
1650513000000|2022-04-21 03:50:00|85.75|82.95|85.33|82.53|85.75|82.95|85.33|82.53|0
1650513300000|2022-04-21 03:55:00|85.26|82.46|85.18|82.38|85.33|82.53|85.03|82.23|0
1650513600000|2022-04-21 04:00:00|85.26|82.46|85.33|82.53|85.48|82.68|85.18|82.38|0
1650513900000|2022-04-21 04:05:00|85.37|82.57|85.71|82.91|85.71|82.91|85.37|82.57|0
1650514200000|2022-04-21 04:10:00|85.78|82.98|85.78|82.98|85.86|83.06|85.48|82.68|0
1650514500000|2022-04-21 04:15:00|85.85|83.05|85.78|82.98|86|83.2|85.7|82.9|0
1650514800000|2022-04-21 04:20:00|85.7|82.9|85.7|82.9|85.81|83.01|85.63|82.83|0
1650515100000|2022-04-21 04:25:00|85.77|82.97|85.7|82.9|85.85|83.05|85.55|82.75|0
1650515400000|2022-04-21 04:30:00|85.66|82.86|85.81|83.01|86.07|83.27|85.66|82.86|0
1650515700000|2022-04-21 04:35:00|85.77|82.97|85.92|83.12|86|83.2|85.77|82.97|0
1650516000000|2022-04-21 04:40:00|85.96|83.16|85.99|83.19|86|83.2|85.84|83.04|0
1650516300000|2022-04-21 04:45:00|85.92|83.12|86.07|83.27|86.22|83.42|85.92|83.12|0
1650516600000|2022-04-21 04:50:00|86.03|83.23|86.22|83.42|86.22|83.42|85.99|83.19|0
1650516900000|2022-04-21 04:55:00|86.29|83.49|86.22|83.42|86.29|83.49|86.14|83.34|0
1650517200000|2022-04-21 05:00:00|86.21|83.41|85.84|83.04|86.37|83.57|85.53|82.73|0
1650517500000|2022-04-21 05:05:00|85.91|83.11|86.29|83.49|87.12|84.32|85.87|83.07|0
1650517800000|2022-04-21 05:10:00|86.36|83.56|87.81|85.01|87.89|85.09|86.21|83.41|0
1650518100000|2022-04-21 05:15:00|87.89|85.09|88.27|85.47|88.5|85.7|87.81|85.01|0
1650518400000|2022-04-21 05:20:00|88.19|85.39|88.19|85.39|88.35|85.55|87.96|85.16|0
1650518700000|2022-04-21 05:25:00|88.15|85.35|87.65|84.85|88.19|85.39|87.5|84.7|0
1650519000000|2022-04-21 05:30:00|87.73|84.93|87.04|84.24|87.73|84.93|86.92|84.12|0
1650519300000|2022-04-21 05:35:00|87.19|84.39|87.19|84.39|87.26|84.46|86.96|84.16|0
1650519600000|2022-04-21 05:40:00|87.26|84.46|87.65|84.85|87.65|84.85|87.26|84.46|0
1650519900000|2022-04-21 05:45:00|87.57|84.77|87.26|84.46|87.65|84.85|87.11|84.31|0
1650520200000|2022-04-21 05:50:00|87.34|84.54|87.11|84.31|87.87|85.07|87.03|84.23|0
1650520500000|2022-04-21 05:55:00|87.07|84.27|86.65|83.85|87.18|84.38|86.46|83.66|0
1650520800000|2022-04-21 06:00:00|86.72|83.92|85.96|83.16|86.72|83.92|85.66|82.86|0
1650521100000|2022-04-21 06:05:00|86.04|83.24|85.74|82.94|86.19|83.39|85.74|82.94|0
1650521400000|2022-04-21 06:10:00|85.81|83.01|85.21|82.41|86.04|83.24|84.87|82.07|0
1650521700000|2022-04-21 06:15:00|85.06|82.26|84.98|82.18|85.17|82.37|84.31|81.51|0
1650522000000|2022-04-21 06:20:00|84.83|82.03|85.35|82.55|85.58|82.78|84.83|82.03|0
1650522300000|2022-04-21 06:25:00|85.28|82.48|85.5|82.7|85.8|83|84.98|82.18|0
1650522600000|2022-04-21 06:30:00|85.54|82.74|84.97|82.17|85.8|83|84.9|82.1|0
1650522900000|2022-04-21 06:35:00|84.93|82.13|85.05|82.25|85.42|82.62|84.75|81.95|0
1650523200000|2022-04-21 06:40:00|85.12|82.32|85.35|82.55|85.72|82.92|85.08|82.28|0
1650523500000|2022-04-21 06:45:00|85.27|82.47|85.61|82.81|85.95|83.15|85.19|82.39|0
1650523800000|2022-04-21 06:50:00|85.57|82.77|85.94|83.14|85.94|83.14|85.19|82.39|0
1650524100000|2022-04-21 06:55:00|86.06|83.26|86.25|83.45|86.7|83.9|85.87|83.07|0
1650524400000|2022-04-21 07:00:00|86.55|83.75|85.56|82.76|86.55|83.75|85.04|82.24|0
1650524700000|2022-04-21 07:05:00|85.36|82.96|86.19|83.79|86.19|83.79|84.91|82.51|0
1650525000000|2022-04-21 07:10:00|86|83.6|86.42|84.02|86.57|84.17|85.36|82.96|0
1650525300000|2022-04-21 07:15:00|86.34|83.94|86.57|84.17|87.26|84.86|86.34|83.94|0
1650525600000|2022-04-21 07:20:00|86.65|84.25|87.1|84.7|87.1|84.7|85.43|83.03|0
1650525900000|2022-04-21 07:25:00|87.06|84.66|87.48|85.08|87.48|85.08|86.15|83.75|0
1650526200000|2022-04-21 07:30:00|87.56|85.16|87.44|85.04|87.56|85.16|86.64|84.24|0
1650526500000|2022-04-21 07:35:00|87.48|85.08|88.21|85.81|88.63|86.23|87.4|85|0
1650526800000|2022-04-21 07:40:00|88.28|85.88|87.63|85.23|88.71|86.31|87.63|85.23|0
1650527100000|2022-04-21 07:45:00|87.82|85.42|87.81|85.41|91.18|88.78|87.47|85.07|0
1650527400000|2022-04-21 07:50:00|87.73|85.33|88.5|86.1|88.58|86.18|87.65|85.25|0
1650527700000|2022-04-21 07:55:00|88.46|86.06|90.44|88.04|90.84|88.44|88.38|85.98|0
1650528000000|2022-04-21 08:00:00|90.37|87.97|90.68|88.28|90.99|88.59|89.97|87.57|0
1650528300000|2022-04-21 08:05:00|90.64|88.24|90.87|88.47|91.15|88.75|90.48|88.08|0
1650528600000|2022-04-21 08:10:00|90.99|88.59|91.15|88.75|91.23|88.83|90.6|88.2|0
1650528900000|2022-04-21 08:15:00|91.23|88.83|91.07|88.67|91.7|89.3|90.91|88.51|0
1650529200000|2022-04-21 08:20:00|90.99|88.59|90.36|87.96|91.22|88.82|90.36|87.96|0
1650529500000|2022-04-21 08:25:00|90.2|87.8|90.43|88.03|90.59|88.19|90.2|87.8|0
1650529800000|2022-04-21 08:30:00|90.35|87.95|90.82|88.42|90.9|88.5|90.2|87.8|0
1650530100000|2022-04-21 08:35:00|90.75|88.35|90.35|87.95|90.82|88.42|90.19|87.79|0
1650530400000|2022-04-21 08:40:00|90.43|88.03|90.43|88.03|90.59|88.19|90.31|87.91|0
1650530700000|2022-04-21 08:45:00|90.58|88.18|90.54|88.14|90.74|88.34|90.43|88.03|0
1650531000000|2022-04-21 08:50:00|90.5|88.1|91.21|88.81|91.53|89.13|90.5|88.1|0
1650531300000|2022-04-21 08:55:00|91.13|88.73|91.37|88.97|91.45|89.05|90.89|88.49|0
1650531600000|2022-04-21 09:00:00|91.29|88.89|89.64|87.24|91.52|89.12|89.56|87.16|0
1650531900000|2022-04-21 09:05:00|89.48|87.08|90.06|87.66|90.06|87.66|89.33|86.93|0
1650532200000|2022-04-21 09:10:00|90.03|87.63|90.26|87.86|90.34|87.94|89.95|87.55|0
1650532500000|2022-04-21 09:15:00|90.18|87.78|90.34|87.94|90.53|88.13|89.9|87.5|0
1650532800000|2022-04-21 09:20:00|90.33|87.93|90.57|88.17|90.76|88.36|90.18|87.78|0
1650533100000|2022-04-21 09:25:00|90.49|88.09|90.57|88.17|90.8|88.4|90.41|88.01|0
1650533400000|2022-04-21 09:30:00|90.49|88.09|89.86|87.46|90.65|88.25|89.74|87.34|0
1650533700000|2022-04-21 09:35:00|89.94|87.54|89.31|86.91|90.02|87.62|88.85|86.45|0
1650534000000|2022-04-21 09:40:00|89.39|86.99|89.39|86.99|89.62|87.22|89.23|86.83|0
1650534300000|2022-04-21 09:45:00|89.31|86.91|89.7|87.3|89.78|87.38|89.15|86.75|0
1650534600000|2022-04-21 09:50:00|89.62|87.22|89.38|86.98|89.62|87.22|89.07|86.67|0
1650534900000|2022-04-21 09:55:00|89.42|87.02|89.3|86.9|89.54|87.14|89.23|86.83|0
1650535200000|2022-04-21 10:00:00|89.23|86.83|89.15|86.75|89.34|86.94|88.84|86.44|0
1650535500000|2022-04-21 10:05:00|89.22|86.82|89.92|87.52|89.92|87.52|89.07|86.67|0
1650535800000|2022-04-21 10:10:00|89.85|87.45|90.08|87.68|90.08|87.68|89.53|87.13|0
1650536100000|2022-04-21 10:15:00|90|87.6|90.16|87.76|90.23|87.83|89.77|87.37|0
1650536400000|2022-04-21 10:20:00|90.19|87.79|90.23|87.83|90.31|87.91|89.96|87.56|0
1650536700000|2022-04-21 10:25:00|90.31|87.91|90.47|88.07|90.54|88.14|90.15|87.75|0
1650537000000|2022-04-21 10:30:00|90.54|88.14|90.93|88.53|90.94|88.54|90.39|87.99|0
1650537300000|2022-04-21 10:35:00|91.01|88.61|90.78|88.38|91.01|88.61|90.54|88.14|0
1650537600000|2022-04-21 10:40:00|90.85|88.45|90.97|88.57|91.01|88.61|90.54|88.14|0
1650537900000|2022-04-21 10:45:00|91.01|88.61|91.17|88.77|91.56|89.16|90.85|88.45|0
1650538200000|2022-04-21 10:50:00|91.09|88.69|91.16|88.76|91.24|88.84|90.93|88.53|0
1650538500000|2022-04-21 10:55:00|91.08|88.68|91.04|88.64|91.16|88.76|90.69|88.29|0
1650538800000|2022-04-21 11:00:00|91.24|88.84|90.69|88.29|91.24|88.84|90.53|88.13|0
1650539100000|2022-04-21 11:05:00|90.61|88.21|90.45|88.05|90.69|88.29|90.06|87.66|0
1650539400000|2022-04-21 11:10:00|90.37|87.97|90.76|88.36|90.92|88.52|90.14|87.74|0
1650539700000|2022-04-21 11:15:00|90.6|88.2|91.31|88.91|91.71|89.31|90.6|88.2|0
1650540000000|2022-04-21 11:20:00|91.23|88.83|91.63|89.23|91.71|89.31|91.23|88.83|0
1650540300000|2022-04-21 11:25:00|91.71|89.31|92.42|90.02|92.42|90.02|91.58|89.18|0
1650540600000|2022-04-21 11:30:00|92.34|89.94|92.14|89.74|92.58|90.18|91.62|89.22|0
1650540900000|2022-04-21 11:35:00|92.1|89.7|91.7|89.3|92.1|89.7|91.62|89.22|0
1650541200000|2022-04-21 11:40:00|91.78|89.38|91.46|89.06|92.02|89.62|91.46|89.06|0
1650541500000|2022-04-21 11:45:00|91.38|88.98|91.7|89.3|91.78|89.38|91.26|88.86|0
1650541800000|2022-04-21 11:50:00|91.62|89.22|92.25|89.85|92.25|89.85|91.38|88.98|0
1650542100000|2022-04-21 11:55:00|92.17|89.77|92.37|89.97|92.81|90.41|92.17|89.77|0
1650542400000|2022-04-21 12:00:00|92.25|89.85|92.68|90.28|92.89|90.49|92.17|89.77|0
1650542700000|2022-04-21 12:05:00|92.72|90.32|92.4|90|92.72|90.32|91.93|89.53|0
1650543000000|2022-04-21 12:10:00|92.32|89.92|92.24|89.84|92.48|90.08|91.92|89.52|0
1650543300000|2022-04-21 12:15:00|92.16|89.76|91.45|89.05|92.32|89.92|91.41|89.01|0
1650543600000|2022-04-21 12:20:00|91.37|88.97|91.68|89.28|91.76|89.36|91.37|88.97|0
1650543900000|2022-04-21 12:25:00|91.72|89.32|91.44|89.04|91.76|89.36|91.44|89.04|0
1650544200000|2022-04-21 12:30:00|91.4|89|91.08|88.68|92.85|90.45|90.8|88.4|0
1650544500000|2022-04-21 12:35:00|91.16|88.76|92.06|89.66|92.14|89.74|91.04|88.64|0
1650544800000|2022-04-21 12:40:00|92.14|89.74|92.46|90.06|92.54|90.14|91.91|89.51|0
1650545100000|2022-04-21 12:45:00|92.54|90.14|92.38|89.98|92.54|90.14|92.22|89.82|0
1650545400000|2022-04-21 12:50:00|92.3|89.9|93.09|90.69|93.09|90.69|92.3|89.9|0
1650545700000|2022-04-21 12:55:00|93.01|90.61|93.17|90.77|93.25|90.85|92.65|90.25|0
1650546000000|2022-04-21 13:00:00|93.01|90.61|92.53|90.13|93.49|91.09|92.45|90.05|0
1650546300000|2022-04-21 13:05:00|92.45|90.05|92.45|90.05|92.53|90.13|92.13|89.73|0
1650546600000|2022-04-21 13:10:00|92.37|89.97|93.93|91.53|94.58|92.18|92.37|89.97|0
1650546900000|2022-04-21 13:15:00|93.77|91.37|94.21|91.81|94.5|92.1|93.69|91.29|0
1650547200000|2022-04-21 13:20:00|94.17|91.77|94.09|91.69|94.25|91.85|93.85|91.45|0
1650547500000|2022-04-21 13:25:00|94.17|91.77|93.77|91.37|94.25|91.85|93.45|91.05|0
1650547800000|2022-04-21 13:30:00|94.01|91.61|97.74|95.34|97.91|95.51|94.01|91.61|0
1650548100000|2022-04-21 13:35:00|97.91|95.51|95.45|93.05|98.24|95.84|94.57|92.17|0
1650548400000|2022-04-21 13:40:00|95.62|93.22|96.65|94.25|97.77|95.37|94.97|92.57|0
1650548700000|2022-04-21 13:45:00|96.73|94.33|97.71|95.31|97.79|95.39|95.76|93.36|0
1650549000000|2022-04-21 13:50:00|98.29|95.89|97.14|94.74|99.03|96.63|96.81|94.41|0
1650549300000|2022-04-21 13:55:00|96.97|94.57|96.89|94.49|97.96|95.56|96.89|94.49|0
1650549600000|2022-04-21 14:00:00|97.13|94.73|96.97|94.57|97.13|94.73|95.75|93.35|0
1650549900000|2022-04-21 14:05:00|96.93|94.53|94.62|92.22|96.93|94.53|93.98|91.58|0
1650550200000|2022-04-21 14:10:00|94.7|92.3|94.29|91.89|95.66|93.26|93.58|91.18|0
1650550500000|2022-04-21 14:15:00|94.13|91.73|93.1|90.7|95.42|93.02|93.1|90.7|0
1650550800000|2022-04-21 14:20:00|92.94|90.54|93.65|91.25|94.45|92.05|91.69|89.29|0
1650551100000|2022-04-21 14:25:00|93.33|90.93|95.33|92.93|95.74|93.34|92.78|90.38|0
1650551400000|2022-04-21 14:30:00|95.25|92.85|95.61|93.21|95.82|93.42|94.85|92.45|0
1650551700000|2022-04-21 14:35:00|95.77|93.37|94.29|91.89|96.14|93.74|93.65|91.25|0
1650552000000|2022-04-21 14:40:00|94.36|91.96|93.25|90.85|94.44|92.04|92.46|90.06|0
1650552300000|2022-04-21 14:45:00|93.17|90.77|90.73|88.33|93.25|90.85|90.42|88.02|0
1650552600000|2022-04-21 14:50:00|90.57|88.17|90.25|87.85|91.9|89.5|89.71|87.31|0
1650552900000|2022-04-21 14:55:00|90.02|87.62|90.87|88.47|91.11|88.71|89.63|87.23|0
1650553200000|2022-04-21 15:00:00|90.48|88.08|91.34|88.94|91.73|89.33|90.09|87.69|0
1650553500000|2022-04-21 15:05:00|91.49|89.09|90.24|87.84|91.57|89.17|89.55|87.15|0
1650553800000|2022-04-21 15:10:00|89.93|87.53|90.87|88.47|91.73|89.33|89.93|87.53|0
1650554100000|2022-04-21 15:15:00|91.1|88.7|90.47|88.07|91.1|88.7|89.16|86.76|0
1650554400000|2022-04-21 15:20:00|90.4|88|89.46|87.06|90.63|88.23|87.93|85.53|0
1650554700000|2022-04-21 15:25:00|89.42|87.02|88.92|86.52|90.86|88.46|88.46|86.06|0
1650555000000|2022-04-21 15:30:00|88.62|86.22|87.28|84.88|89|86.6|86.49|84.09|0
1650555300000|2022-04-21 15:35:00|87.62|85.22|86.71|84.31|88|85.6|86.41|84.01|0
1650555600000|2022-04-21 15:40:00|86.63|84.23|85.73|83.33|87.63|85.23|85.51|83.11|0
1650555900000|2022-04-21 15:45:00|85.8|83.4|85.8|83.4|86.1|83.7|85.13|82.73|0
1650556200000|2022-04-21 15:50:00|85.73|83.33|85.58|83.18|86.48|84.08|85.06|82.66|0
1650556500000|2022-04-21 15:55:00|85.65|83.25|83.5|81.1|85.65|83.25|83.43|81.03|0
1650556800000|2022-04-21 16:00:00|83.58|81.18|82.03|79.63|84.38|81.98|81.85|79.45|0
1650557100000|2022-04-21 16:05:00|81.82|79.42|81.74|79.34|83.27|80.87|81.45|79.05|0
1650557400000|2022-04-21 16:10:00|81.67|79.27|81.6|79.2|82.47|80.07|80.73|78.33|0
1650557700000|2022-04-21 16:15:00|81.38|78.98|82.32|79.92|82.46|80.06|81.09|78.69|0
1650558000000|2022-04-21 16:20:00|82.14|79.74|80.37|77.97|82.61|80.21|80.37|77.97|0
1650558300000|2022-04-21 16:25:00|80.3|77.9|80.37|77.97|81.59|79.19|80.02|77.62|0
1650558600000|2022-04-21 16:30:00|80.3|77.9|81.71|79.31|82.18|79.78|78.51|76.11|0
1650558900000|2022-04-21 16:35:00|81.6|79.2|80.84|78.44|82.54|80.14|80.45|78.05|0
1650559200000|2022-04-21 16:40:00|81.02|78.62|81.2|78.8|81.92|79.52|80.52|78.12|0
1650559500000|2022-04-21 16:45:00|81.16|78.76|79.8|77.4|81.67|79.27|79.38|76.98|0
1650559800000|2022-04-21 16:50:00|79.7|77.3|77.83|75.43|79.7|77.3|77.55|75.15|0
1650560100000|2022-04-21 16:55:00|77.69|75.29|77.55|75.15|78.88|76.48|77.55|75.15|0
1650560400000|2022-04-21 17:00:00|77.34|74.94|77.38|74.98|78.83|76.43|76.9|74.5|0
1650560700000|2022-04-21 17:05:00|77.45|75.05|77.17|74.77|77.52|75.12|76.96|74.56|0
1650561000000|2022-04-21 17:10:00|77.24|74.84|78.07|75.67|78.28|75.88|76.96|74.56|0
1650561300000|2022-04-21 17:15:00|77.72|75.32|75.59|73.19|78.07|75.67|75.18|72.78|0
1650561600000|2022-04-21 17:20:00|75.25|72.85|78.05|75.65|79.1|76.7|75.25|72.85|0
1650561900000|2022-04-21 17:25:00|78.12|75.72|79.59|77.19|80.02|77.62|76.8|74.4|0
1650562200000|2022-04-21 17:30:00|79.73|77.33|79.16|76.76|80.73|78.33|79.02|76.62|0
1650562500000|2022-04-21 17:35:00|79.02|76.62|77.2|74.8|79.02|76.62|76.51|74.11|0
1650562800000|2022-04-21 17:40:00|76.93|74.53|76.99|74.59|78.31|75.91|76.1|73.7|0
1650563100000|2022-04-21 17:45:00|76.92|74.52|77.46|75.06|78.79|76.39|76.37|73.97|0
1650563400000|2022-04-21 17:50:00|77.32|74.92|76.01|73.61|77.46|75.06|76.01|73.61|0
1650563700000|2022-04-21 17:55:00|76.18|73.78|75.18|72.78|76.56|74.16|74.71|72.31|0
1650564000000|2022-04-21 18:00:00|74.88|72.48|72.6|69.72|74.88|72.48|69.85|66.97|0
1650564300000|2022-04-21 18:05:00|72.53|69.65|73.46|70.58|73.46|70.58|72.4|69.52|0
1650564600000|2022-04-21 18:10:00|73.26|70.38|72.49|69.61|73.79|70.91|72.33|69.45|0
1650564900000|2022-04-21 18:15:00|72.46|69.58|72.73|69.85|73.46|70.58|71.94|69.06|0
1650565200000|2022-04-21 18:20:00|72.79|69.91|72.2|69.32|74.46|71.58|72.2|69.32|0
1650565500000|2022-04-21 18:25:00|72.26|69.38|72.61|70.21|73.72|70.88|72.2|69.32|0
1650565800000|2022-04-21 18:30:00|72.38|69.98|74.15|71.75|74.55|72.15|71.82|69.42|0
1650566100000|2022-04-21 18:35:00|74.01|71.61|73.08|70.68|75.91|73.51|72.88|70.48|0
1650566400000|2022-04-21 18:40:00|73.14|70.74|69.77|67.37|73.41|71.01|69.7|67.3|0
1650566700000|2022-04-21 18:45:00|69.83|67.43|68.41|66.01|69.83|67.43|68.22|65.82|0
1650567000000|2022-04-21 18:50:00|68.54|66.14|68.26|65.38|69.07|66.19|67.27|64.39|0
1650567300000|2022-04-21 18:55:00|68.01|65.13|67.69|64.81|68.2|65.32|66.87|63.99|0
1650567600000|2022-04-21 19:00:00|67.57|64.69|65.45|62.57|67.63|64.75|65.38|62.5|0
1650567900000|2022-04-21 19:05:00|65.63|62.75|64.95|62.07|66.69|63.81|64.95|62.07|0
1650568200000|2022-04-21 19:10:00|64.83|61.95|65.57|62.69|67.02|64.14|64.46|61.58|0
1650568500000|2022-04-21 19:15:00|65.63|62.75|66|63.12|66.74|63.86|64.65|61.77|0
1650568800000|2022-04-21 19:20:00|66.06|63.18|67.43|64.55|67.43|64.55|65.13|62.25|0
1650569100000|2022-04-21 19:25:00|67.37|64.49|68.76|65.88|69.08|66.2|65.75|62.87|0
1650569400000|2022-04-21 19:30:00|68.25|65.37|64.93|62.05|68.57|65.69|64.87|61.99|0
1650569700000|2022-04-21 19:35:00|64.81|61.93|63.95|60.83|64.81|61.93|62.96|59.99|0
1650570000000|2022-04-21 19:40:00|64.07|60.95|66.73|63.61|66.79|63.67|63.56|60.44|0
1650570300000|2022-04-21 19:45:00|66.67|63.55|63.07|59.95|66.67|63.55|63.01|59.89|0
1650570600000|2022-04-21 19:50:00|63.85|60.73|65.71|62.59|66.65|63.53|63.85|60.73|0
1650570900000|2022-04-21 19:55:00|65.9|62.78|64.91|61.79|65.9|62.78|63.76|60.64|0
1650571200000|2022-04-21 20:00:00|64.79|61.67|63.27|60.15|64.79|61.67|62.79|59.67|0
1650571500000|2022-04-21 20:05:00|63.3|60.18|63.7|61.3|64.31|61.91|62.71|60.03|0
1650571800000|2022-04-21 20:10:00|63.58|61.18|64.18|61.78|64.83|62.43|62.62|60.22|0
1650572100000|2022-04-21 20:15:00|64.57|61.77|64.08|61.28|64.87|62.07|63.84|61.04|0
1650572400000|2022-04-21 20:20:00|64.02|61.22|64.02|61.22|64.32|61.52|63.74|60.94|0
1650572700000|2022-04-21 20:25:00|64.26|61.46|63.71|60.91|64.75|61.95|63.62|60.82|0
1650573000000|2022-04-21 20:30:00|63.77|60.97|63.86|61.06|64.14|61.34|63.35|60.55|0
1650573300000|2022-04-21 20:35:00|63.89|61.09|63.68|60.88|64.07|61.27|63.53|60.73|0
1650573600000|2022-04-21 20:40:00|63.59|60.79|63.95|61.15|64.13|61.33|63.59|60.79|0
1650573900000|2022-04-21 20:45:00|64.01|61.21|63.89|61.09|64.37|61.57|63.77|60.97|0
1650574200000|2022-04-21 20:50:00|63.95|61.15|63.58|60.78|64.01|61.21|63.52|60.72|0
1650574500000|2022-04-21 20:55:00|63.64|60.84|63.78|60.98|64.01|61.21|63.46|60.66|0
1650574800000|2022-04-21 21:00:00|63.82|61.02|63.94|61.14|64.01|61.21|63.81|61.01|0
1650575100000|2022-04-21 21:05:00|63.93|61.13|63.87|61.07|64.01|61.21|63.87|61.07|0
1650575400000|2022-04-21 21:10:00|63.86|61.06|63.78|60.98|63.87|61.07|63.78|60.98|0
1650575700000|2022-04-21 21:15:00|63.74|60.94|63.66|60.86|63.74|60.94|63.63|60.83|0
1650576000000|2022-04-21 21:20:00|63.67|60.87|63.79|60.99|63.79|60.99|63.61|60.81|0
1650576300000|2022-04-21 21:25:00|63.8|61|63.79|60.99|63.81|61.01|63.79|60.99|0
1650576600000|2022-04-21 21:30:00|63.8|61|63.79|60.99|63.8|61|63.75|60.95|0
1650577200000|2022-04-21 21:40:00|63.78|60.98|63.76|60.96|63.78|60.98|63.76|60.96|0
1650577500000|2022-04-21 21:45:00|63.8|61|63.8|61|63.8|61|63.78|60.98|0
1650577800000|2022-04-21 21:50:00|63.78|60.98|63.66|60.86|63.81|61.01|63.66|60.86|0
1650578100000|2022-04-21 21:55:00|63.64|60.84|63.83|61.03|63.86|61.06|63.63|60.83|0
1650578400000|2022-04-21 22:00:00|64.14|61.34|63.2|60.4|64.17|61.37|63.08|60.28|0
1650578700000|2022-04-21 22:05:00|63.26|60.46|63.74|60.94|63.92|61.12|63.2|60.4|0
1650579000000|2022-04-21 22:10:00|63.8|61|63.68|60.88|63.8|61|63.26|60.46|0
1650579300000|2022-04-21 22:15:00|63.65|60.85|63.86|61.06|63.92|61.12|63.5|60.7|0
1650579600000|2022-04-21 22:20:00|63.92|61.12|64.28|61.48|64.52|61.72|63.86|61.06|0
1650579900000|2022-04-21 22:25:00|64.22|61.42|64.16|61.36|64.28|61.48|63.91|61.11|0
1650580200000|2022-04-21 22:30:00|64.28|61.48|64.83|62.03|64.89|62.09|64.28|61.48|0
1650580500000|2022-04-21 22:35:00|64.89|62.09|64.64|61.84|64.89|62.09|64.52|61.72|0
1650580800000|2022-04-21 22:40:00|64.58|61.78|64.52|61.72|64.7|61.9|64.4|61.6|0
1650581100000|2022-04-21 22:45:00|64.58|61.78|64.27|61.47|64.67|61.87|64.21|61.41|0
1650581400000|2022-04-21 22:50:00|64.21|61.41|63.91|61.11|64.27|61.47|63.85|61.05|0
1650581700000|2022-04-21 22:55:00|63.97|61.17|64.03|61.23|64.03|61.23|63.84|61.04|0
1650582000000|2022-04-21 23:00:00|63.96|61.16|63.72|60.92|64.51|61.71|63.72|60.92|0
1650582300000|2022-04-21 23:05:00|63.6|60.8|63.36|60.56|63.66|60.86|63.12|60.32|0
1650582600000|2022-04-21 23:10:00|63.48|60.68|63.44|60.64|63.72|60.92|63.36|60.56|0
1650582900000|2022-04-21 23:15:00|63.42|60.62|63.66|60.86|63.81|61.01|63.42|60.62|0
1650583200000|2022-04-21 23:20:00|63.62|60.82|63.77|60.97|63.78|60.98|63.47|60.67|0
1650583500000|2022-04-21 23:25:00|63.8|61|63.65|60.85|63.84|61.04|63.41|60.61|0
1650583800000|2022-04-21 23:30:00|63.59|60.79|63.65|60.85|63.83|61.03|63.53|60.73|0
1650584100000|2022-04-21 23:35:00|63.68|60.88|62.87|60.07|63.83|61.03|62.87|60.07|0
1650584400000|2022-04-21 23:40:00|62.96|60.16|63.89|61.09|63.89|61.09|62.96|60.16|0
1650584700000|2022-04-21 23:45:00|63.92|61.12|62.74|59.94|64.19|61.39|62.57|59.77|0
1650585000000|2022-04-21 23:50:00|62.68|59.88|62.8|60|63.64|60.84|62.68|59.88|0
1650585300000|2022-04-21 23:55:00|62.86|60.06|61.97|59.17|62.86|60.06|61.61|58.81|0
1650585600000|2022-04-22 00:00:00|62.03|59.23|62.5|59.7|62.59|59.79|61.61|58.81|0
1650585900000|2022-04-22 00:05:00|62.56|59.76|63.28|60.48|63.4|60.6|62.41|59.61|0
1650586200000|2022-04-22 00:10:00|63.22|60.42|63.1|60.3|63.4|60.6|62.2|59.4|0
1650586500000|2022-04-22 00:15:00|63.16|60.36|62.14|59.34|63.16|60.36|62.02|59.22|0
1650586800000|2022-04-22 00:20:00|62.08|59.28|62.43|59.63|62.67|59.87|62.08|59.28|0
1650587100000|2022-04-22 00:25:00|62.38|59.58|61.96|59.16|62.43|59.63|61.69|58.89|0
1650587400000|2022-04-22 00:30:00|61.9|59.1|62.73|59.93|62.73|59.93|61.72|58.92|0
1650587700000|2022-04-22 00:35:00|62.79|59.99|62.25|59.45|62.85|60.05|61.9|59.1|0
1650588000000|2022-04-22 00:40:00|62.31|59.51|60.78|57.98|62.37|59.57|60.78|57.98|0
1650588300000|2022-04-22 00:45:00|60.69|57.89|58.53|55.73|60.84|58.04|58.53|55.73|0
1650588600000|2022-04-22 00:50:00|58.7|55.9|59.16|56.36|59.3|56.5|58.36|55.56|0
1650588900000|2022-04-22 00:55:00|59.21|56.41|59.96|57.16|59.96|57.16|59.1|56.3|0
1650589200000|2022-04-22 01:00:00|59.9|57.1|59.79|56.99|60.19|57.39|59.61|56.81|0
1650589500000|2022-04-22 01:05:00|59.84|57.04|60.22|57.42|60.25|57.45|59.73|56.93|0
1650589800000|2022-04-22 01:10:00|60.25|57.45|60.24|57.44|60.3|57.5|59.96|57.16|0
1650590100000|2022-04-22 01:15:00|60.21|57.41|60.53|57.73|60.83|58.03|60.21|57.41|0
1650590400000|2022-04-22 01:20:00|60.59|57.79|60.65|57.85|60.77|57.97|60.42|57.62|0
1650590700000|2022-04-22 01:25:00|60.71|57.91|59.89|57.09|61.17|58.37|59.78|56.98|0
1650591000000|2022-04-22 01:30:00|60.01|57.21|60.01|57.21|60.18|57.38|59.37|56.57|0
1650591300000|2022-04-22 01:35:00|60.06|57.26|59.77|56.97|60.7|57.9|59.77|56.97|0
1650591600000|2022-04-22 01:40:00|59.72|56.92|59.77|56.97|59.89|57.09|59.49|56.69|0
1650591900000|2022-04-22 01:45:00|59.89|57.09|59.91|57.11|59.94|57.14|59.26|56.46|0
1650592200000|2022-04-22 01:50:00|59.89|57.09|60.87|58.07|60.87|58.07|59.77|56.97|0
1650592500000|2022-04-22 01:55:00|60.93|58.13|60.93|58.13|61.1|58.3|60.46|57.66|0
1650592800000|2022-04-22 02:00:00|60.99|58.19|61.1|58.3|61.4|58.6|60.52|57.72|0
1650593100000|2022-04-22 02:05:00|61.16|58.36|61.63|58.83|61.93|59.13|61.1|58.3|0
1650593400000|2022-04-22 02:10:00|61.57|58.77|61.33|58.53|61.75|58.95|61.1|58.3|0
1650593700000|2022-04-22 02:15:00|61.39|58.59|61.39|58.59|61.51|58.71|61.16|58.36|0
1650594000000|2022-04-22 02:20:00|61.42|58.62|61.04|58.24|61.57|58.77|61.04|58.24|0
1650594300000|2022-04-22 02:25:00|61.1|58.3|61.15|58.35|61.33|58.53|60.92|58.12|0
1650594600000|2022-04-22 02:30:00|61.21|58.41|61.27|58.47|61.33|58.53|60.74|57.94|0
1650594900000|2022-04-22 02:35:00|61.21|58.41|61.44|58.64|61.74|58.94|61.15|58.35|0
1650595200000|2022-04-22 02:40:00|61.47|58.67|61.21|58.41|61.5|58.7|60.97|58.17|0
1650595500000|2022-04-22 02:45:00|61.15|58.35|61.03|58.23|61.32|58.52|60.74|57.94|0
1650595800000|2022-04-22 02:50:00|60.97|58.17|61.03|58.23|61.09|58.29|60.68|57.88|0
1650596100000|2022-04-22 02:55:00|60.97|58.17|60.73|57.93|60.97|58.17|60.62|57.82|0
1650596400000|2022-04-22 03:00:00|60.79|57.99|60.38|57.58|60.97|58.17|60.15|57.35|0
1650596700000|2022-04-22 03:05:00|60.56|57.76|60.27|57.47|60.7|57.9|60.09|57.29|0
1650597000000|2022-04-22 03:10:00|60.32|57.52|61.2|58.4|61.31|58.51|60.32|57.52|0
1650597300000|2022-04-22 03:15:00|61.26|58.46|61.19|58.39|61.43|58.63|61.14|58.34|0
1650597600000|2022-04-22 03:20:00|61.25|58.45|61.25|58.45|61.37|58.57|61.13|58.33|0
1650597900000|2022-04-22 03:25:00|61.31|58.51|61.25|58.45|61.31|58.51|61.25|58.45|0
1650598200000|2022-04-22 03:30:00|61.19|58.39|61.13|58.33|61.37|58.57|61.13|58.33|0
1650598500000|2022-04-22 03:35:00|61.19|58.39|61.19|58.39|61.22|58.42|61.13|58.33|0
1650598800000|2022-04-22 03:40:00|61.13|58.33|61.19|58.39|61.19|58.39|60.92|58.12|0
1650599100000|2022-04-22 03:45:00|61.25|58.45|61.13|58.33|61.3|58.5|61.04|58.24|0
1650599400000|2022-04-22 03:50:00|61.07|58.27|61.07|58.27|61.13|58.33|60.83|58.03|0
1650599700000|2022-04-22 03:55:00|61.04|58.24|61.18|58.38|61.18|58.38|60.95|58.15|0
1650600000000|2022-04-22 04:00:00|61.12|58.32|61.18|58.38|61.18|58.38|61.06|58.26|0
1650600300000|2022-04-22 04:05:00|61.15|58.35|61.18|58.38|61.18|58.38|61.06|58.26|0
1650600600000|2022-04-22 04:10:00|61.21|58.41|61.18|58.38|61.21|58.41|61.06|58.26|0
1650600900000|2022-04-22 04:15:00|61.12|58.32|60.77|57.97|61.12|58.32|60.47|57.67|0
1650601200000|2022-04-22 04:20:00|60.71|57.91|61.91|59.11|62.18|59.38|60.71|57.91|0
1650601500000|2022-04-22 04:25:00|62|59.2|61.97|59.17|62.17|59.37|61.88|59.08|0
1650601800000|2022-04-22 04:30:00|62|59.2|61.29|58.49|62|59.2|61.11|58.31|0
1650602100000|2022-04-22 04:35:00|61.32|58.52|61.26|58.46|61.4|58.6|61.17|58.37|0
1650602400000|2022-04-22 04:40:00|61.29|58.49|61.34|58.54|61.4|58.6|61.11|58.31|0
1650602700000|2022-04-22 04:45:00|61.4|58.6|61.58|58.78|61.58|58.78|61.17|58.37|0
1650603000000|2022-04-22 04:50:00|61.64|58.84|61.69|58.89|61.81|59.01|61.52|58.72|0
1650603300000|2022-04-22 04:55:00|61.66|58.86|62.16|59.36|62.28|59.48|61.66|58.86|0
1650603600000|2022-04-22 05:00:00|62.28|59.48|62.64|59.84|62.76|59.96|61.87|59.07|0
1650603900000|2022-04-22 05:05:00|62.7|59.9|63.06|60.26|63.12|60.32|62.64|59.84|0
1650604200000|2022-04-22 05:10:00|63.12|60.32|63.66|60.86|63.66|60.86|62.94|60.14|0
1650604500000|2022-04-22 05:15:00|63.72|60.92|63.17|60.37|63.96|61.16|63.17|60.37|0
1650604800000|2022-04-22 05:20:00|63.23|60.43|62.93|60.13|63.41|60.61|62.93|60.13|0
1650605100000|2022-04-22 05:25:00|62.87|60.07|62.99|60.19|63.17|60.37|62.69|59.89|0
1650605400000|2022-04-22 05:30:00|63.05|60.25|63.65|60.85|63.65|60.85|62.63|59.83|0
1650605700000|2022-04-22 05:35:00|63.77|60.97|64.07|61.27|64.07|61.27|63.53|60.73|0
1650606000000|2022-04-22 05:40:00|64.04|61.24|64.07|61.27|64.16|61.36|63.89|61.09|0
1650606300000|2022-04-22 05:45:00|64.13|61.33|63.52|60.72|64.19|61.39|63.52|60.72|0
1650606600000|2022-04-22 05:50:00|63.55|60.75|63.19|60.39|63.73|60.93|63.16|60.36|0
1650606900000|2022-04-22 05:55:00|63.16|60.36|62.5|59.7|63.52|60.72|62.44|59.64|0
1650607200000|2022-04-22 06:00:00|62.56|59.76|62.44|59.64|63.1|60.3|62.03|59.23|0
1650607500000|2022-04-22 06:05:00|62.53|59.73|62.74|59.94|63.1|60.3|62.5|59.7|0
1650607800000|2022-04-22 06:10:00|62.68|59.88|62.85|60.05|63.15|60.35|62.56|59.76|0
1650608100000|2022-04-22 06:15:00|62.91|60.11|62.61|59.81|63.06|60.26|62.38|59.58|0
1650608400000|2022-04-22 06:20:00|62.64|59.84|63.15|60.35|63.15|60.35|62.64|59.84|0
1650608700000|2022-04-22 06:25:00|63.06|60.26|63.69|60.89|63.81|61.01|62.67|59.87|0
1650609000000|2022-04-22 06:30:00|63.78|60.98|63.51|60.71|63.99|61.19|63.39|60.59|0
1650609300000|2022-04-22 06:35:00|63.45|60.65|63.93|61.13|63.99|61.19|63.12|60.32|0
1650609600000|2022-04-22 06:40:00|63.87|61.07|63.44|60.64|64.14|61.34|63.35|60.55|0
1650609900000|2022-04-22 06:45:00|63.41|60.61|63.75|60.95|63.93|61.13|63.38|60.58|0
1650610200000|2022-04-22 06:50:00|63.71|60.91|63.68|60.88|63.71|60.91|63.2|60.4|0
1650610500000|2022-04-22 06:55:00|63.74|60.94|64.17|61.37|64.59|61.79|63.71|60.91|0
1650610800000|2022-04-22 07:00:00|64.23|61.43|65.39|62.59|65.45|62.65|63.62|60.82|0
1650611100000|2022-04-22 07:05:00|65.19|62.79|63.84|61.44|65.19|62.79|63.84|61.44|0
1650611400000|2022-04-22 07:10:00|64.02|61.62|64.75|62.35|65.12|62.72|63.66|61.26|0
1650611700000|2022-04-22 07:15:00|64.82|62.42|64.08|61.68|65.31|62.91|64.02|61.62|0
1650612000000|2022-04-22 07:20:00|63.96|61.56|62.03|59.63|63.96|61.56|61.98|59.58|0
1650612300000|2022-04-22 07:25:00|62.06|59.66|61.21|58.81|62.75|60.35|61.21|58.81|0
1650612600000|2022-04-22 07:30:00|61.26|58.86|61.5|59.1|62.27|59.87|60.91|58.51|0
1650612900000|2022-04-22 07:35:00|61.59|59.19|62.36|59.96|62.48|60.08|60.91|58.51|0
1650613200000|2022-04-22 07:40:00|62.45|60.05|62.92|60.52|63.01|60.61|62.33|59.93|0
1650613500000|2022-04-22 07:45:00|62.89|60.49|62.62|60.22|63.22|60.82|62.44|60.04|0
1650613800000|2022-04-22 07:50:00|62.59|60.19|63.4|61|63.52|61.12|62.47|60.07|0
1650614100000|2022-04-22 07:55:00|63.52|61.12|64.1|61.7|64.19|61.79|63.04|60.64|0
1650614400000|2022-04-22 08:00:00|64.13|61.73|64.92|62.52|64.92|62.52|63.7|61.3|0
1650614700000|2022-04-22 08:05:00|64.86|62.46|64.37|61.97|64.95|62.55|64.22|61.82|0
1650615000000|2022-04-22 08:10:00|64.31|61.91|64|61.6|64.61|62.21|63.67|61.27|0
1650615300000|2022-04-22 08:15:00|63.94|61.54|63.45|61.05|64.43|62.03|63.21|60.81|0
1650615600000|2022-04-22 08:20:00|63.48|61.08|64.76|62.36|64.85|62.45|63.27|60.87|0
1650615900000|2022-04-22 08:25:00|64.61|62.21|64.12|61.72|65.04|62.64|64.09|61.69|0
1650616200000|2022-04-22 08:30:00|64.06|61.66|63.45|61.05|64.36|61.96|63.27|60.87|0
1650616500000|2022-04-22 08:35:00|63.48|61.08|63.63|61.23|63.87|61.47|63.15|60.75|0
1650616800000|2022-04-22 08:40:00|63.57|61.17|62.72|60.32|63.63|61.23|62.66|60.26|0
1650617100000|2022-04-22 08:45:00|62.66|60.26|63.14|60.74|63.32|60.92|62.48|60.08|0
1650617400000|2022-04-22 08:50:00|63.11|60.71|62.42|60.02|63.14|60.74|62.42|60.02|0
1650617700000|2022-04-22 08:55:00|62.39|59.99|62.6|60.2|63.08|60.68|62.36|59.96|0
1650618000000|2022-04-22 09:00:00|62.63|60.23|62.66|60.26|62.9|60.5|62.24|59.84|0
1650618300000|2022-04-22 09:05:00|62.78|60.38|62.9|60.5|63.44|61.04|62.6|60.2|0
1650618600000|2022-04-22 09:10:00|62.92|60.52|63.38|60.98|63.56|61.16|62.92|60.52|0
1650618900000|2022-04-22 09:15:00|63.44|61.04|63.49|61.09|63.68|61.28|63.19|60.79|0
1650619200000|2022-04-22 09:20:00|63.43|61.03|62.95|60.55|63.55|61.15|62.47|60.07|0
1650619500000|2022-04-22 09:25:00|63.01|60.61|63.07|60.67|63.31|60.91|62.83|60.43|0
1650619800000|2022-04-22 09:30:00|63.31|60.91|62.71|60.31|63.55|61.15|62.71|60.31|0
1650620100000|2022-04-22 09:35:00|62.59|60.19|62.85|60.45|62.89|60.49|62.29|59.89|0
1650620400000|2022-04-22 09:40:00|62.77|60.37|62.64|60.24|63|60.6|62.64|60.24|0
1650620700000|2022-04-22 09:45:00|62.58|60.18|62.07|59.67|62.58|60.18|61.75|59.35|0
1650621000000|2022-04-22 09:50:00|62.11|59.71|61.04|58.64|62.13|59.73|61.04|58.64|0
1650621300000|2022-04-22 09:55:00|61.16|58.76|60.57|58.17|61.27|58.87|60.05|57.65|0
1650621600000|2022-04-22 10:00:00|60.63|58.23|61.33|58.93|61.39|58.99|60.42|58.02|0
1650621900000|2022-04-22 10:05:00|61.39|58.99|60.51|58.11|61.51|59.11|60.51|58.11|0
1650622200000|2022-04-22 10:10:00|60.39|57.99|61.21|58.81|61.39|58.99|60.39|57.99|0
1650622500000|2022-04-22 10:15:00|61.15|58.75|60.97|58.57|61.27|58.87|60.8|58.4|0
1650622800000|2022-04-22 10:20:00|61.03|58.63|61.12|58.72|61.29|58.89|60.74|58.34|0
1650623100000|2022-04-22 10:25:00|61.15|58.75|60.15|57.75|61.15|58.75|59.86|57.46|0
1650623400000|2022-04-22 10:30:00|60.21|57.81|60.21|57.81|60.56|58.16|59.63|57.23|0
1650623700000|2022-04-22 10:35:00|60.15|57.75|60.21|57.81|60.56|58.16|59.92|57.52|0
1650624000000|2022-04-22 10:40:00|60.23|57.83|61.29|58.89|61.29|58.89|60.21|57.81|0
1650624300000|2022-04-22 10:45:00|61.2|58.8|61.61|59.21|61.79|59.39|61.2|58.8|0
1650624600000|2022-04-22 10:50:00|61.67|59.27|60.79|58.39|61.67|59.27|60.73|58.33|0
1650624900000|2022-04-22 10:55:00|60.75|58.35|61.19|58.79|61.34|58.94|60.61|58.21|0
1650625200000|2022-04-22 11:00:00|61.16|58.76|61.61|59.21|61.78|59.38|61.16|58.76|0
1650625500000|2022-04-22 11:05:00|61.78|59.38|62.38|59.98|62.5|60.1|61.25|58.85|0
1650625800000|2022-04-22 11:10:00|62.44|60.04|63.09|60.69|63.21|60.81|62.44|60.04|0
1650626100000|2022-04-22 11:15:00|63.03|60.63|63.15|60.75|63.21|60.81|62.67|60.27|0
1650626400000|2022-04-22 11:20:00|63.09|60.69|62.88|60.48|63.21|60.81|62.67|60.27|0
1650626700000|2022-04-22 11:25:00|62.91|60.51|63.15|60.75|63.21|60.81|62.61|60.21|0
1650627000000|2022-04-22 11:30:00|63.09|60.69|62.31|59.91|63.45|61.05|62.25|59.85|0
1650627300000|2022-04-22 11:35:00|62.34|59.94|63.05|60.65|63.27|60.87|62.25|59.85|0
1650627600000|2022-04-22 11:40:00|63.15|60.75|62.6|60.2|63.15|60.75|62.54|60.14|0
1650627900000|2022-04-22 11:45:00|62.54|60.14|62.9|60.5|62.96|60.56|62.3|59.9|0
1650628200000|2022-04-22 11:50:00|62.72|60.32|62.78|60.38|63.32|60.92|62.42|60.02|0
1650628500000|2022-04-22 11:55:00|62.9|60.5|63.5|61.1|63.62|61.22|62.3|59.9|0
1650628800000|2022-04-22 12:00:00|63.62|61.22|63.74|61.34|63.92|61.52|63.38|60.98|0
1650629100000|2022-04-22 12:05:00|63.86|61.46|63.56|61.16|63.89|61.49|63.44|61.04|0
1650629400000|2022-04-22 12:10:00|63.44|61.04|63.28|60.88|63.62|61.22|63.01|60.61|0
1650629700000|2022-04-22 12:15:00|63.25|60.85|63.92|61.52|64.41|62.01|63.25|60.85|0
1650630000000|2022-04-22 12:20:00|63.86|61.46|63.92|61.52|64.16|61.76|63.55|61.15|0
1650630300000|2022-04-22 12:25:00|63.98|61.58|64.52|62.12|64.71|62.31|63.86|61.46|0
1650630600000|2022-04-22 12:30:00|64.4|62|63.37|60.97|64.71|62.31|63.19|60.79|0
1650630900000|2022-04-22 12:35:00|63.43|61.03|63.19|60.79|63.67|61.27|63.01|60.61|0
1650631200000|2022-04-22 12:40:00|63.25|60.85|62.58|60.18|63.25|60.85|62.23|59.83|0
1650631500000|2022-04-22 12:45:00|62.64|60.24|61.81|59.41|62.94|60.54|61.63|59.23|0
1650631800000|2022-04-22 12:50:00|61.63|59.23|61.92|59.52|61.98|59.58|61.22|58.82|0
1650632100000|2022-04-22 12:55:00|61.98|59.58|61.86|59.46|62.22|59.82|61.75|59.35|0
1650632400000|2022-04-22 13:00:00|61.8|59.4|62.16|59.76|62.22|59.82|61.69|59.29|0
1650632700000|2022-04-22 13:05:00|62.22|59.82|61.15|58.75|62.34|59.94|60.92|58.52|0
1650633000000|2022-04-22 13:10:00|61.21|58.81|60.86|58.46|61.39|58.99|60.68|58.28|0
1650633300000|2022-04-22 13:15:00|60.97|58.57|60.39|57.99|61.33|58.93|60.21|57.81|0
1650633600000|2022-04-22 13:20:00|60.41|58.01|61.38|58.98|61.56|59.16|60.39|57.99|0
1650633900000|2022-04-22 13:25:00|61.44|59.04|61.38|58.98|61.79|59.39|61.09|58.69|0
1650634200000|2022-04-22 13:30:00|61.32|58.92|60.91|58.51|62.03|59.63|60.15|57.75|0
1650634500000|2022-04-22 13:35:00|59.98|57.58|57.55|55.15|60.73|58.33|57.52|55.12|0
1650634800000|2022-04-22 13:40:00|57.41|55.01|55.95|53.55|57.74|55.34|54.54|52.14|0
1650635100000|2022-04-22 13:45:00|55.52|53.12|58.16|55.76|58.52|56.12|53.91|51.51|0
1650635400000|2022-04-22 13:50:00|57.88|55.48|57.78|55.38|59.93|57.53|57.05|54.65|0
1650635700000|2022-04-22 13:55:00|57.5|55.1|56.38|53.98|57.95|55.55|56|53.6|0
1650636000000|2022-04-22 14:00:00|56.65|54.25|56.68|54.28|59.12|56.72|56.37|53.97|0
1650636300000|2022-04-22 14:05:00|56.82|54.42|58.2|55.8|60.33|57.93|56.65|54.25|0
1650636600000|2022-04-22 14:10:00|58.26|55.86|56.13|53.73|58.26|55.86|55.8|53.4|0
1650636900000|2022-04-22 14:15:00|56.08|53.68|55.99|53.59|56.19|53.79|54.28|51.88|0
1650637200000|2022-04-22 14:20:00|55.96|53.56|54.85|52.45|55.96|53.56|54.32|51.92|0
1650637500000|2022-04-22 14:25:00|54.8|52.4|55.3|52.9|55.3|52.9|53.54|51.14|0
1650637800000|2022-04-22 14:30:00|55.25|52.85|56.33|53.93|56.44|54.04|54.87|52.47|0
1650638100000|2022-04-22 14:35:00|56.38|53.98|55.51|53.11|57.65|55.25|55.41|53.01|0
1650638400000|2022-04-22 14:40:00|55.4|53|55.03|52.63|55.62|53.22|54.17|51.77|0
1650638700000|2022-04-22 14:45:00|54.92|52.52|54.97|52.57|56.05|53.65|54.65|52.25|0
1650639000000|2022-04-22 14:50:00|55.02|52.62|53.85|51.45|55.02|52.62|53.85|51.45|0
1650639300000|2022-04-22 14:55:00|53.9|51.5|53.9|51.5|54.99|52.59|53.64|51.24|0
1650639600000|2022-04-22 15:00:00|53.96|51.56|53.48|51.08|54.81|52.41|53.06|50.66|0
1650639900000|2022-04-22 15:05:00|53.53|51.13|55.65|53.25|55.65|53.25|53.17|50.77|0
1650640200000|2022-04-22 15:10:00|55.38|52.98|54.79|52.39|55.38|52.98|54.15|51.75|0
1650640500000|2022-04-22 15:15:00|54.84|52.44|54.49|52.09|55.38|52.98|53.88|51.48|0
1650640800000|2022-04-22 15:20:00|54.52|52.12|54.25|51.85|55.54|53.14|54.2|51.8|0
1650641100000|2022-04-22 15:25:00|54.3|51.9|54.03|51.63|54.51|52.11|53.77|51.37|0
1650641400000|2022-04-22 15:30:00|54.09|51.69|52.98|50.58|54.57|52.17|52.67|50.27|0
1650641700000|2022-04-22 15:35:00|52.87|50.47|52.09|49.69|52.98|50.58|51.94|49.54|0
1650642000000|2022-04-22 15:40:00|52.2|49.8|50.31|47.91|52.25|49.85|50.31|47.91|0
1650642300000|2022-04-22 15:45:00|50.36|47.96|51.66|49.26|52.32|49.92|49.39|46.99|0
1650642600000|2022-04-22 15:50:00|51.55|49.15|50.84|48.44|51.91|49.51|50.69|48.29|0
1650642900000|2022-04-22 15:55:00|50.74|48.34|50.49|48.09|51.1|48.7|50.49|48.09|0
1650643200000|2022-04-22 16:00:00|50.44|48.04|50.29|47.89|50.59|48.19|49.94|47.54|0
1650643500000|2022-04-22 16:05:00|50.44|48.04|50.65|48.25|51.82|49.42|50.44|48.04|0
1650643800000|2022-04-22 16:10:00|50.85|48.45|51.41|49.01|51.46|49.06|50.25|47.85|0
1650644100000|2022-04-22 16:15:00|51.36|48.96|51.51|49.11|51.76|49.36|50.95|48.55|0
1650644400000|2022-04-22 16:20:00|51.46|49.06|52.46|49.58|52.51|49.63|51.41|48.76|0
1650644700000|2022-04-22 16:25:00|52.56|49.68|52.56|49.68|53.44|50.56|52.3|49.42|0
1650645000000|2022-04-22 16:30:00|52.61|49.73|53.54|50.66|53.91|51.03|52.41|49.53|0
1650645300000|2022-04-22 16:35:00|53.59|50.71|53.28|50.4|54.64|51.76|53.18|50.3|0
1650645600000|2022-04-22 16:40:00|53.33|50.45|53.23|50.35|53.49|50.61|52.61|49.73|0
1650645900000|2022-04-22 16:45:00|53.17|50.29|53.33|50.45|53.69|50.81|52.86|49.98|0
1650646200000|2022-04-22 16:50:00|53.35|50.47|51.53|48.65|53.35|50.47|51.53|48.65|0
1650646500000|2022-04-22 16:55:00|51.58|48.7|51.58|48.7|52.04|49.16|51.43|48.55|0
1650646800000|2022-04-22 17:00:00|51.73|48.85|50.58|47.7|51.73|48.85|50.43|47.55|0
1650647100000|2022-04-22 17:05:00|50.63|47.75|51.2|48.32|51.53|48.65|50.58|47.7|0
1650647400000|2022-04-22 17:10:00|51.18|48.3|51.44|49.04|51.88|49.14|51.02|48.14|0
1650647700000|2022-04-22 17:15:00|51.29|48.89|51.23|48.83|51.79|49.39|51.03|48.63|0
1650648000000|2022-04-22 17:20:00|51.18|48.78|49.83|47.43|51.18|48.78|49.54|47.14|0
1650648300000|2022-04-22 17:25:00|49.88|47.48|50.87|47.99|51.12|48.24|49.83|47.09|0
1650648600000|2022-04-22 17:30:00|50.72|47.84|51.44|48.56|52.15|49.27|50.57|47.69|0
1650648900000|2022-04-22 17:35:00|51.42|48.54|50.79|47.91|51.44|48.56|50.79|47.91|0
1650649200000|2022-04-22 17:40:00|50.74|47.86|51.91|49.03|52.06|49.18|50.49|47.61|0
1650649500000|2022-04-22 17:45:00|51.86|48.98|51.5|48.62|52.26|49.38|51.45|48.57|0
1650649800000|2022-04-22 17:50:00|51.45|48.57|50.92|48.04|51.71|48.83|50.92|48.04|0
1650650100000|2022-04-22 17:55:00|50.87|47.99|50.19|47.31|51.26|48.38|50.19|47.31|0
1650650400000|2022-04-22 18:00:00|50.05|47.17|49.36|46.48|50.29|47.41|49.36|46.48|0
1650650700000|2022-04-22 18:05:00|49.46|46.58|49.65|46.77|50.19|47.31|49.41|46.53|0
1650651000000|2022-04-22 18:10:00|49.55|46.67|49.65|46.77|50.04|47.16|49.41|46.53|0
1650651300000|2022-04-22 18:15:00|49.67|46.79|53.03|50.15|53.19|50.31|49.46|46.58|0
1650651600000|2022-04-22 18:20:00|52.98|50.1|51.88|49|53.8|50.92|51.41|48.53|0
1650651900000|2022-04-22 18:25:00|51.83|48.95|51.13|48.25|51.83|48.95|50.98|48.1|0
1650652200000|2022-04-22 18:30:00|51.03|48.15|52.35|49.47|53|50.12|48.7|45.82|0
1650652500000|2022-04-22 18:35:00|52.3|49.42|51.39|48.51|52.55|49.67|51.12|48.24|0
1650652800000|2022-04-22 18:40:00|51.49|48.61|51.84|48.96|52.09|49.21|51.44|48.56|0
1650653100000|2022-04-22 18:45:00|51.99|49.11|50.35|47.47|51.99|49.11|50.18|47.3|0
1650653400000|2022-04-22 18:50:00|50.32|47.44|48.97|46.09|50.32|47.44|48.87|45.99|0
1650653700000|2022-04-22 18:55:00|48.87|45.99|49.95|47.07|49.95|47.07|48.3|45.42|0
1650654000000|2022-04-22 19:00:00|50.05|47.17|49.48|46.6|50.1|47.22|48.98|46.1|0
1650654300000|2022-04-22 19:05:00|49.53|46.65|49.39|46.51|50.4|47.52|49.24|46.36|0
1650654600000|2022-04-22 19:10:00|49.43|46.55|52.67|49.79|53.18|50.3|48.77|45.89|0
1650654900000|2022-04-22 19:15:00|52.52|49.64|52.11|49.23|53.27|50.39|51.11|48.23|0
1650655200000|2022-04-22 19:20:00|52.06|49.18|50.32|47.44|52.56|49.68|50.17|47.29|0
1650655500000|2022-04-22 19:25:00|50.37|47.49|50.1|47.22|51.45|48.57|49.86|46.98|0
1650655800000|2022-04-22 19:30:00|50.2|47.32|52.43|49.55|53.36|50.48|50.2|47.32|0
1650656100000|2022-04-22 19:35:00|52.53|49.65|51.33|48.45|53.1|50.22|50.88|48|0
1650656400000|2022-04-22 19:40:00|51.28|48.4|50.45|47.57|52.19|49.31|49.89|47.01|0
1650656700000|2022-04-22 19:45:00|50.5|47.62|49.16|46.28|50.5|47.62|48.12|45.24|0
1650657000000|2022-04-22 19:50:00|49.12|46.24|48.07|44.95|49.21|46.24|46.56|43.44|0
1650657300000|2022-04-22 19:55:00|48.12|45|46.48|43.36|48.4|45.28|45.34|42.22|0
1650657600000|2022-04-22 20:00:00|46.39|43.27|45.23|42.11|46.67|43.55|45.12|42|0
1650657900000|2022-04-22 20:05:00|45.14|42.02|43.65|40.53|45.48|42.36|43.57|40.45|0
1650658200000|2022-04-22 20:10:00|43.7|40.58|43.78|40.66|44.18|41.06|43.35|40.23|0
1650870300000|2022-04-25 07:05:00|39.97|36.85|42.33|39.21|43.13|40.01|39.97|36.85|0
1650870600000|2022-04-25 07:10:00|42.35|39.23|42.35|39.23|42.85|39.73|41.55|38.43|0
1650870900000|2022-04-25 07:15:00|42.2|39.08|43.69|40.57|44.3|41.18|42.03|38.91|0
1650871200000|2022-04-25 07:20:00|43.76|40.64|44.94|41.82|44.94|41.82|43.22|40.1|0
1650871500000|2022-04-25 07:25:00|45|41.88|43.07|39.95|46.39|43.27|42.83|39.71|0
1650871800000|2022-04-25 07:30:00|42.98|39.86|41.18|38.06|43.09|39.97|40.6|37.48|0
1650872100000|2022-04-25 07:35:00|41.2|38.08|41.2|38.08|41.6|38.48|40.89|37.77|0
1650872400000|2022-04-25 07:40:00|41.18|38.06|41.54|38.42|41.83|38.71|40.56|37.44|0
1650872700000|2022-04-25 07:45:00|41.56|38.44|40.95|37.83|42.02|38.9|40.95|37.83|0
1650873000000|2022-04-25 07:50:00|40.97|37.85|40.21|37.09|41.14|38.02|39.86|36.74|0
1650873300000|2022-04-25 07:55:00|40.19|37.07|41.15|38.03|41.73|38.61|38.97|35.85|0
1650873600000|2022-04-25 08:00:00|41.06|37.94|42.26|39.14|42.32|39.2|40.61|37.49|0
1650873900000|2022-04-25 08:05:00|42.24|39.12|42.15|39.03|43.3|40.18|42.15|39.03|0
1650874200000|2022-04-25 08:10:00|42.13|39.01|41.64|38.52|42.45|39.33|41.21|38.09|0
1650874500000|2022-04-25 08:15:00|41.73|38.61|41.69|38.57|42.38|39.26|41.52|38.4|0
1650874800000|2022-04-25 08:20:00|41.66|38.54|41.06|37.94|41.77|38.65|40.77|37.65|0
1650875100000|2022-04-25 08:25:00|41.1|37.98|41.1|37.98|41.81|38.69|41.03|37.91|0
1650875400000|2022-04-25 08:30:00|41.01|37.89|41.55|38.43|42.02|38.9|40.97|37.85|0
1650875700000|2022-04-25 08:35:00|41.51|38.39|41.05|37.93|41.64|38.52|41.05|37.93|0
1650876000000|2022-04-25 08:40:00|41.07|37.95|40.52|37.4|41.09|37.97|40.45|37.33|0
1650876300000|2022-04-25 08:45:00|40.35|37.23|39.36|36.24|40.52|37.4|39.22|36.1|0
1650876600000|2022-04-25 08:50:00|39.34|36.22|38.98|35.86|39.38|36.26|38.82|35.7|0
1650876900000|2022-04-25 08:55:00|38.94|35.82|39.78|36.66|39.78|36.66|38.92|35.8|0
1650877200000|2022-04-25 09:00:00|39.7|36.58|40.1|36.98|40.27|37.15|39.54|36.42|0
1650877500000|2022-04-25 09:05:00|40.08|36.96|39.67|36.55|40.1|36.98|38.97|35.85|0
1650877800000|2022-04-25 09:10:00|39.65|36.53|39.77|36.65|40.06|36.94|38.68|35.56|0
1650878100000|2022-04-25 09:15:00|39.73|36.61|39.53|36.41|40.14|37.02|39.29|36.17|0
1650878400000|2022-04-25 09:20:00|39.51|36.39|39.43|36.31|40.46|37.34|39.25|36.13|0
1650878700000|2022-04-25 09:25:00|39.41|36.29|39.85|36.73|40.34|37.22|39.33|36.21|0
1650879000000|2022-04-25 09:30:00|39.81|36.69|41.12|38|41.16|38.04|39.69|36.57|0
1650879300000|2022-04-25 09:35:00|41.16|38.04|40.74|37.62|41.16|38.04|40.62|37.5|0
1650879600000|2022-04-25 09:40:00|40.78|37.66|41.99|38.87|41.99|38.87|40.78|37.66|0
1650879900000|2022-04-25 09:45:00|42.03|38.91|41.55|38.43|42.16|39.04|41.55|38.43|0
1650880200000|2022-04-25 09:50:00|41.61|38.49|40.51|37.39|42.07|38.95|40.02|36.9|0
1650880500000|2022-04-25 09:55:00|40.49|37.37|39.88|36.76|40.57|37.45|39.86|36.74|0
1650880800000|2022-04-25 10:00:00|39.78|36.66|40.08|36.96|40.8|37.68|39.78|36.66|0
1650881100000|2022-04-25 10:05:00|40.1|36.98|40.51|37.39|40.59|37.47|39.73|36.61|0
1650881400000|2022-04-25 10:10:00|40.43|37.31|40.06|36.94|40.71|37.59|39.96|36.84|0
1650881700000|2022-04-25 10:15:00|40.1|36.98|40.63|37.51|40.73|37.61|40.1|36.98|0
1650882000000|2022-04-25 10:20:00|40.59|37.47|40.88|37.76|41.1|37.98|40.57|37.45|0
1650882300000|2022-04-25 10:25:00|40.9|37.78|40.61|37.49|41.12|38|40.61|37.49|0
1650882600000|2022-04-25 10:30:00|40.59|37.47|39.81|36.69|40.79|37.67|39.81|36.69|0
1650882900000|2022-04-25 10:35:00|39.79|36.67|40.67|37.55|40.96|37.84|39.48|36.36|0
1650883200000|2022-04-25 10:40:00|40.65|37.53|40.62|37.5|40.91|37.79|40.54|37.42|0
1650883500000|2022-04-25 10:45:00|40.58|37.46|41.16|38.04|41.2|38.08|40.58|37.46|0
1650883800000|2022-04-25 10:50:00|41.12|38|41.09|37.97|41.62|38.5|40.91|37.79|0
1650884100000|2022-04-25 10:55:00|41.07|37.95|41.76|38.64|41.78|38.66|40.93|37.81|0
1650884400000|2022-04-25 11:00:00|41.78|38.66|41.95|38.83|42.2|39.08|41.7|38.58|0
1650884700000|2022-04-25 11:05:00|41.91|38.79|41.15|38.03|41.95|38.83|40.99|37.87|0
1650885000000|2022-04-25 11:10:00|41.19|38.07|40.62|37.5|41.4|38.28|40.62|37.5|0
1650885300000|2022-04-25 11:15:00|40.58|37.46|40.04|36.92|40.86|37.74|39.96|36.84|0
1650885600000|2022-04-25 11:20:00|40.13|37.01|41.87|38.75|42.84|39.72|39.96|36.84|0
1650885900000|2022-04-25 11:25:00|41.84|38.72|39.96|36.84|42.12|39|39.88|36.76|0
1650886200000|2022-04-25 11:30:00|39.92|36.8|41.53|38.41|42.03|38.91|39.92|36.8|0
1650886500000|2022-04-25 11:35:00|41.55|38.43|41.82|38.7|42.46|39.34|41.55|38.43|0
1650886800000|2022-04-25 11:40:00|41.86|38.74|41.11|37.99|41.99|38.87|40.69|37.57|0
1650887100000|2022-04-25 11:45:00|41.19|38.07|40.9|37.78|41.57|38.45|40.78|37.66|0
1650887400000|2022-04-25 11:50:00|40.86|37.74|41.27|38.15|41.65|38.53|40.86|37.74|0
1650887700000|2022-04-25 11:55:00|41.23|38.11|41.19|38.07|41.37|38.25|40.61|37.49|0
1650888000000|2022-04-25 12:00:00|41.27|38.15|40.65|37.53|41.31|38.19|40.32|37.2|0
1650888300000|2022-04-25 12:05:00|40.61|37.49|40.89|37.77|41.52|38.4|40.44|37.32|0
1650888600000|2022-04-25 12:10:00|41.06|37.94|40.56|37.44|41.56|38.44|40.48|37.36|0
1650888900000|2022-04-25 12:15:00|40.52|37.4|41.39|38.27|41.51|38.39|40.27|37.15|0
1650889200000|2022-04-25 12:20:00|41.43|38.31|41.98|38.86|42.02|38.9|41.22|38.1|0
1650889500000|2022-04-25 12:25:00|42.02|38.9|41.91|38.79|42.23|39.11|41.41|38.29|0
1650889800000|2022-04-25 12:30:00|42.06|38.94|41.22|38.1|42.53|39.41|41.18|38.06|0
1650890100000|2022-04-25 12:35:00|41.18|38.06|41.53|38.41|41.64|38.52|41.13|38.01|0
1650890400000|2022-04-25 12:40:00|41.55|38.43|42.56|39.44|42.74|39.62|41.55|38.43|0
1650890700000|2022-04-25 12:45:00|42.71|39.59|43.34|40.22|43.42|40.3|42.39|39.27|0
1650891000000|2022-04-25 12:50:00|43.47|40.35|43.03|39.91|43.47|40.35|42.99|39.87|0
1650891300000|2022-04-25 12:55:00|43.08|39.96|42.28|39.16|44.38|41.26|42.19|39.07|0
1650891600000|2022-04-25 13:00:00|42.19|39.07|41.81|38.69|42.79|39.67|40.63|37.51|0
1650891900000|2022-04-25 13:05:00|41.85|38.73|42.02|38.9|42.02|38.9|41.47|38.35|0
1650892200000|2022-04-25 13:10:00|42.06|38.94|42.66|39.54|42.66|39.54|41.81|38.69|0
1650892500000|2022-04-25 13:15:00|42.7|39.58|42.49|39.37|43.05|39.93|42.23|39.11|0
1650892800000|2022-04-25 13:20:00|42.53|39.41|41.8|38.68|42.92|39.8|41.8|38.68|0
1650893100000|2022-04-25 13:25:00|41.76|38.64|41.21|38.09|42.14|39.02|41.21|38.09|0
1650893400000|2022-04-25 13:30:00|41.36|38.24|40.18|37.06|41.36|38.24|38.55|35.43|0
1650893700000|2022-04-25 13:35:00|40.42|37.3|40.93|37.81|42.83|39.71|40.42|37.3|0
1650894000000|2022-04-25 13:40:00|40.68|37.56|39.7|36.58|42.14|39.02|39.7|36.58|0
1650894300000|2022-04-25 13:45:00|39.74|36.62|41.17|38.05|41.17|38.05|38.89|35.77|0
1650894600000|2022-04-25 13:50:00|41.63|38.51|39.61|36.49|42.6|39.48|39.61|36.49|0
1650894900000|2022-04-25 13:55:00|39.69|36.57|37.52|34.4|40.51|37.39|37.52|34.4|0
1650895200000|2022-04-25 14:00:00|37.48|34.36|37.56|34.44|38.38|35.26|37.29|34.17|0
1650895500000|2022-04-25 14:05:00|37.52|34.4|38.75|35.63|39.38|36.26|37.06|33.94|0
1650895800000|2022-04-25 14:10:00|38.87|35.75|38.37|35.25|39.75|36.63|37.88|34.76|0
1650896100000|2022-04-25 14:15:00|38.55|35.43|39.34|36.22|39.34|36.22|37.96|34.84|0
1650896400000|2022-04-25 14:20:00|39.26|36.14|40.64|37.52|40.74|37.62|37.61|34.49|0
1650896700000|2022-04-25 14:25:00|40.93|37.81|41.53|38.41|41.89|38.77|40.93|37.81|0
1650897000000|2022-04-25 14:30:00|41.3|38.18|43.18|40.06|43.22|40.1|41.3|38.18|0
1650897300000|2022-04-25 14:35:00|43.09|39.97|41.39|38.27|43.66|40.54|41.31|38.19|0
1650897600000|2022-04-25 14:40:00|41.37|38.25|40.27|37.15|41.37|38.25|39.58|36.46|0
1650897900000|2022-04-25 14:45:00|40.07|36.95|41.47|38.35|41.64|38.52|39.86|36.74|0
1650898200000|2022-04-25 14:50:00|41.94|38.82|38.88|35.76|41.94|38.82|38.62|35.5|0
1650898500000|2022-04-25 14:55:00|38.98|35.86|39.04|35.92|40.33|37.21|38.45|35.33|0
1650898800000|2022-04-25 15:00:00|38.92|35.8|39.68|36.56|39.92|36.8|38.69|35.57|0
1650899100000|2022-04-25 15:05:00|39.48|36.36|38.92|35.8|39.72|36.6|38.72|35.6|0
1650899400000|2022-04-25 15:10:00|38.84|35.72|39.93|36.81|41.36|38.24|37.79|34.67|0
1650899700000|2022-04-25 15:15:00|39.77|36.65|39.61|36.49|39.85|36.73|38.35|35.23|0
1650900000000|2022-04-25 15:20:00|39.53|36.41|40.23|37.11|40.64|37.52|39.41|36.29|0
1650900300000|2022-04-25 15:25:00|40.39|37.27|39.31|36.19|41.67|38.55|39.07|35.95|0
1650900600000|2022-04-25 15:30:00|39.43|36.31|39.07|35.95|39.59|36.47|37.97|34.85|0
1650900900000|2022-04-25 15:35:00|39.19|36.07|38.87|35.75|40.8|37.68|38.36|35.24|0
1650901200000|2022-04-25 15:40:00|38.83|35.71|38.05|34.93|39.07|35.95|37.93|34.81|0
1650901500000|2022-04-25 15:45:00|37.97|34.85|36.48|33.36|37.97|34.85|36.48|33.36|0
1650901800000|2022-04-25 15:50:00|36.61|33.49|36.96|33.84|37.12|34|35.51|32.39|0
1650902100000|2022-04-25 15:55:00|36.81|33.69|37.92|34.8|38.04|34.92|36.74|33.62|0
1650902400000|2022-04-25 16:00:00|37.8|34.68|37.73|34.61|37.88|34.76|37|33.88|0
1650902700000|2022-04-25 16:05:00|37.84|34.72|40.01|36.89|40.72|37.6|37.84|34.72|0
1650903000000|2022-04-25 16:10:00|39.99|36.87|39.49|36.37|41.36|38.24|38.37|35.25|0
1650903300000|2022-04-25 16:15:00|39.45|36.33|38.85|35.73|40.42|37.3|38.57|35.45|0
1650903600000|2022-04-25 16:20:00|39.05|35.93|41.03|37.91|41.03|37.91|39.05|35.93|0
1650903900000|2022-04-25 16:25:00|41.32|38.2|40.25|37.13|41.82|38.7|40.09|36.97|0
1650904200000|2022-04-25 16:30:00|40.29|37.17|41.15|38.03|41.7|38.58|39.81|36.69|0
1650904500000|2022-04-25 16:35:00|41.11|37.99|40.96|37.84|43.27|40.15|40.84|37.72|0
1650904800000|2022-04-25 16:40:00|40.81|37.69|39.91|36.79|40.92|37.8|39.89|36.77|0
1650905100000|2022-04-25 16:45:00|39.93|36.81|42.04|38.92|42.25|39.13|39.77|36.65|0
1650905400000|2022-04-25 16:50:00|42.08|38.96|40.38|37.26|42.42|39.3|40.38|37.26|0
1650905700000|2022-04-25 16:55:00|40.34|37.22|40.38|37.26|40.62|37.5|39.77|36.65|0
1650906000000|2022-04-25 17:00:00|40.46|37.34|38.93|35.81|40.99|37.87|38.77|35.65|0
1650906300000|2022-04-25 17:05:00|38.97|35.85|40.99|37.87|40.99|37.87|38.81|35.69|0
1650906600000|2022-04-25 17:10:00|41.24|38.12|42.04|38.92|42.46|39.34|41.03|37.91|0
1650906900000|2022-04-25 17:15:00|42.29|39.17|42.16|39.04|43.27|40.15|41.76|38.64|0
1650907200000|2022-04-25 17:20:00|42.2|39.08|42.29|39.17|42.46|39.34|41.61|38.49|0
1650907500000|2022-04-25 17:25:00|42.54|39.42|42.03|38.91|42.84|39.72|40.9|37.78|0
1650907800000|2022-04-25 17:30:00|42.07|38.95|41.23|38.11|43.14|40.02|40.82|37.7|0
1650908100000|2022-04-25 17:35:00|41.11|37.99|40.74|37.62|41.28|38.16|40.28|37.16|0
1650908400000|2022-04-25 17:40:00|40.69|37.57|41.65|38.53|42.28|39.16|40.69|37.57|0
1650908700000|2022-04-25 17:45:00|41.77|38.65|41.86|38.74|41.98|38.86|40.98|37.86|0
1650909000000|2022-04-25 17:50:00|41.77|38.65|41.65|38.53|42.19|39.07|40.24|37.12|0
1650909300000|2022-04-25 17:55:00|41.56|38.44|41.06|37.94|41.65|38.53|40.48|37.36|0
1650909600000|2022-04-25 18:00:00|41.23|38.11|40.11|36.99|41.43|38.31|39.91|36.79|0
1650909900000|2022-04-25 18:05:00|39.99|36.87|42.49|39.37|42.74|39.62|39.99|36.87|0
1650910200000|2022-04-25 18:10:00|42.57|39.45|42.65|39.53|43.08|39.96|41.43|38.31|0
1650910500000|2022-04-25 18:15:00|42.57|39.45|43.78|40.66|44.21|41.09|42.57|39.45|0
1650910800000|2022-04-25 18:20:00|43.86|40.74|43.48|40.36|45.95|42.83|43.09|39.97|0
1650911100000|2022-04-25 18:25:00|43.35|40.23|44.63|41.51|44.67|41.55|43.04|39.92|0
1650911400000|2022-04-25 18:30:00|44.71|41.59|44.76|41.64|45.12|42|44.27|41.15|0
1650911700000|2022-04-25 18:35:00|44.98|41.86|43.78|40.66|45.03|41.91|43.78|40.66|0
1650912000000|2022-04-25 18:40:00|43.74|40.62|43.65|40.53|44.35|41.23|43.39|40.27|0
1650912300000|2022-04-25 18:45:00|43.56|40.44|45.88|42.76|45.93|42.81|43.3|40.18|0
1650912600000|2022-04-25 18:50:00|45.75|42.63|46.71|43.59|46.8|43.68|45.56|42.44|0
1650912900000|2022-04-25 18:55:00|46.8|43.68|43.24|40.12|46.85|43.73|43.24|40.12|0
1650913200000|2022-04-25 19:00:00|43.28|40.16|41.3|38.18|43.64|40.52|40.9|37.78|0
1650913500000|2022-04-25 19:05:00|41.45|38.33|41.32|38.2|41.64|38.52|40.46|37.34|0
1650913800000|2022-04-25 19:10:00|41.22|38.1|42.28|39.16|42.28|39.16|41.17|38.05|0
1650914100000|2022-04-25 19:15:00|42.5|39.38|44.07|40.95|44.16|41.04|42.32|39.2|0
1650914400000|2022-04-25 19:20:00|44.21|41.09|45|41.88|46.51|43.39|44.21|41.09|0
1650914700000|2022-04-25 19:25:00|45.22|42.1|45.73|42.61|45.73|42.61|43.43|40.31|0
1650915000000|2022-04-25 19:30:00|45.54|42.42|45.82|42.7|46.09|42.97|44.9|41.78|0
1650915300000|2022-04-25 19:35:00|45.54|42.42|46.23|43.11|47.92|44.8|45.54|42.42|0
1650915600000|2022-04-25 19:40:00|46.28|43.16|46.7|43.58|46.98|43.86|44.53|41.41|0
1650915900000|2022-04-25 19:45:00|46.65|43.53|45.92|42.8|47.17|44.05|45.17|42.05|0
1650916200000|2022-04-25 19:50:00|45.81|42.69|47.35|44.23|47.45|44.33|44.71|41.59|0
1650916500000|2022-04-25 19:55:00|47.16|44.04|47.35|44.23|47.45|44.33|46.13|43.01|0
1650916800000|2022-04-25 20:00:00|47.4|44.28|47.9|44.78|48.19|45.07|46.64|43.52|0
1650917100000|2022-04-25 20:05:00|47.81|44.69|47.52|44.4|47.9|44.78|47.35|44.23|0
1650917400000|2022-04-25 20:10:00|47.47|44.35|47.09|43.97|47.66|44.54|47.04|43.92|0
1650917700000|2022-04-25 20:15:00|47.26|43.62|47.66|44.02|47.83|44.19|47.26|43.62|0
1650918000000|2022-04-25 20:20:00|47.68|44.04|47.73|44.09|47.87|44.23|47.54|43.9|0
1650918300000|2022-04-25 20:25:00|47.82|44.18|47.92|44.28|48.01|44.37|47.73|44.09|0
1650918600000|2022-04-25 20:30:00|47.96|44.32|47.68|44.04|47.96|44.32|47.54|43.9|0
1650918900000|2022-04-25 20:35:00|47.63|43.99|48.01|44.37|48.01|44.37|47.58|43.94|0
1650919200000|2022-04-25 20:40:00|47.98|44.34|47.91|44.27|48.15|44.51|47.82|44.18|0
1650919500000|2022-04-25 20:45:00|47.93|44.29|48.05|44.41|48.15|44.51|47.91|44.27|0
1650919800000|2022-04-25 20:50:00|48.03|44.39|48.19|44.55|48.2|44.56|47.96|44.32|0
1650920100000|2022-04-25 20:55:00|48.15|44.51|48.09|44.45|48.19|44.55|48|44.36|0
1650920400000|2022-04-25 21:00:00|48.06|44.42|48|44.36|48.07|44.43|48|44.36|0
1650920700000|2022-04-25 21:05:00|47.95|44.31|47.82|44.18|47.99|44.35|47.82|44.18|0
1650921000000|2022-04-25 21:10:00|47.83|44.19|47.76|44.12|47.83|44.19|47.75|44.11|0
1650921300000|2022-04-25 21:15:00|47.77|44.13|47.75|44.11|47.79|44.15|47.75|44.11|0
1650921600000|2022-04-25 21:20:00|47.76|44.12|47.87|44.23|47.87|44.23|47.73|44.09|0
1650921900000|2022-04-25 21:25:00|47.89|44.25|47.91|44.27|47.91|44.27|47.89|44.25|0
1650922200000|2022-04-25 21:30:00|47.9|44.26|47.8|44.16|47.9|44.26|47.77|44.13|0
1650922500000|2022-04-25 21:35:00|47.85|44.21|47.84|44.2|47.87|44.23|47.84|44.2|0
1650922800000|2022-04-25 21:40:00|47.8|44.16|47.84|44.2|47.87|44.23|47.8|44.16|0
1650923100000|2022-04-25 21:45:00|47.85|44.21|47.84|44.2|47.88|44.24|47.84|44.2|0
1650923400000|2022-04-25 21:50:00|47.85|44.21|47.84|44.2|47.85|44.21|47.84|44.2|0
1650923700000|2022-04-25 21:55:00|47.85|44.21|47.81|44.17|47.86|44.22|47.78|44.14|0
1650924000000|2022-04-25 22:00:00|48.01|44.37|47.04|43.4|48.01|44.37|47.04|43.4|0
1650924300000|2022-04-25 22:05:00|46.99|43.35|47.08|43.44|47.22|43.58|46.97|43.33|0
1650924600000|2022-04-25 22:10:00|47.1|43.46|47.08|43.44|47.36|43.72|47.03|43.39|0
1650924900000|2022-04-25 22:15:00|47.17|43.53|46.99|43.35|47.17|43.53|46.94|43.3|0
1650925200000|2022-04-25 22:20:00|47.03|43.39|47.05|43.41|47.12|43.48|46.94|43.3|0
1650925500000|2022-04-25 22:25:00|47.03|43.39|47.24|43.6|47.31|43.67|47.01|43.37|0
1650925800000|2022-04-25 22:30:00|47.22|43.58|47.36|43.72|47.36|43.72|46.98|43.34|0
1650926100000|2022-04-25 22:35:00|47.33|43.69|47.28|43.64|47.33|43.69|47.07|43.43|0
1650926400000|2022-04-25 22:40:00|47.31|43.67|47.07|43.43|47.31|43.67|46.98|43.34|0
1650926700000|2022-04-25 22:45:00|47.05|43.41|47.16|43.52|47.19|43.55|46.98|43.34|0
1650927000000|2022-04-25 22:50:00|47.21|43.57|47.63|43.99|47.73|44.09|47.21|43.57|0
1650927300000|2022-04-25 22:55:00|47.59|43.95|47.63|43.99|47.7|44.06|47.44|43.8|0
1650927600000|2022-04-25 23:00:00|47.66|44.02|47.68|44.04|47.82|44.18|47.58|43.94|0
1650927900000|2022-04-25 23:05:00|47.63|43.99|47.72|44.08|47.82|44.18|47.58|43.94|0
1650928200000|2022-04-25 23:10:00|47.7|44.06|47.91|44.27|47.96|44.32|47.68|44.04|0
1650928500000|2022-04-25 23:15:00|47.94|44.3|47.91|44.27|48.06|44.42|47.91|44.27|0
1650928800000|2022-04-25 23:20:00|47.96|44.32|47.91|44.27|47.96|44.32|47.79|44.15|0
1650929100000|2022-04-25 23:25:00|47.86|44.22|47.77|44.13|48.01|44.37|47.77|44.13|0
1650929400000|2022-04-25 23:30:00|47.81|44.17|47.58|43.94|47.81|44.17|47.53|43.89|0
1650929700000|2022-04-25 23:35:00|47.55|43.91|47.53|43.89|47.58|43.94|47.53|43.89|0
1650930000000|2022-04-25 23:40:00|47.5|43.86|47.52|43.88|47.57|43.93|47.48|43.84|0
1650930300000|2022-04-25 23:45:00|47.48|43.84|47.52|43.88|47.52|43.88|47.29|43.65|0
1650930600000|2022-04-25 23:50:00|47.48|43.84|47.29|43.65|47.57|43.93|47.24|43.6|0
1650930900000|2022-04-25 23:55:00|47.24|43.6|47.33|43.69|47.43|43.79|47.14|43.5|0
1650931200000|2022-04-26 00:00:00|47.28|43.64|47.05|43.41|47.43|43.79|47|43.36|0
1650931500000|2022-04-26 00:05:00|47.09|43.45|47.05|43.41|47.42|43.78|46.95|43.31|0
1650931800000|2022-04-26 00:10:00|47.02|43.38|46.93|43.29|47.28|43.64|46.83|43.19|0
1650932100000|2022-04-26 00:15:00|46.9|43.26|47|43.36|47.18|43.54|46.81|43.17|0
1650932400000|2022-04-26 00:20:00|46.95|43.31|47.04|43.4|47.28|43.64|46.95|43.31|0
1650932700000|2022-04-26 00:25:00|47.06|43.42|47.28|43.64|47.42|43.78|47.06|43.42|0
1650933000000|2022-04-26 00:30:00|47.32|43.68|47.13|43.49|47.32|43.68|46.99|43.35|0
1650933300000|2022-04-26 00:35:00|47.15|43.51|47.22|43.58|47.37|43.73|47.15|43.51|0
1650933600000|2022-04-26 00:40:00|47.27|43.63|47.46|43.82|47.46|43.82|47.08|43.44|0
1650933900000|2022-04-26 00:45:00|47.41|43.77|47.48|43.84|47.55|43.91|47.36|43.72|0
1650934200000|2022-04-26 00:50:00|47.46|43.82|47.55|43.91|47.55|43.91|47.32|43.68|0
1650934500000|2022-04-26 00:55:00|47.6|43.96|47.88|44.24|47.98|44.34|47.5|43.86|0
1650934800000|2022-04-26 01:00:00|47.9|44.26|48.12|44.48|48.12|44.48|47.88|44.24|0
1650935100000|2022-04-26 01:05:00|48.07|44.43|48.12|44.48|48.12|44.48|47.98|44.34|0
1650935400000|2022-04-26 01:10:00|48.07|44.43|48.12|44.48|48.12|44.48|48.02|44.38|0
1650935700000|2022-04-26 01:15:00|48.07|44.43|47.88|44.24|48.12|44.48|47.88|44.24|0
1650936000000|2022-04-26 01:20:00|47.83|44.19|47.68|44.04|47.88|44.24|47.59|43.95|0
1650936300000|2022-04-26 01:25:00|47.64|44|47.83|44.19|48.02|44.38|47.64|44|0
1650936600000|2022-04-26 01:30:00|47.92|44.28|47.97|44.33|47.97|44.33|47.73|44.09|0
1650936900000|2022-04-26 01:35:00|47.92|44.28|48.06|44.42|48.11|44.47|47.87|44.23|0
1650937200000|2022-04-26 01:40:00|48.08|44.44|48.11|44.47|48.49|44.85|48.06|44.42|0
1650937500000|2022-04-26 01:45:00|48.06|44.42|47.6|43.96|48.06|44.42|47.3|43.66|0
1650937800000|2022-04-26 01:50:00|47.58|43.94|47.65|44.01|47.68|44.04|47.39|43.75|0
1650938100000|2022-04-26 01:55:00|47.63|43.99|47.63|43.99|47.67|44.03|47.34|43.7|0
1650938400000|2022-04-26 02:00:00|47.67|44.03|47.3|44.5|47.82|44.5|47.25|43.84|0
1650938700000|2022-04-26 02:05:00|47.35|44.55|47.46|44.66|47.82|45.02|47.32|44.52|0
1650939000000|2022-04-26 02:10:00|47.44|44.64|47.25|44.45|47.44|44.64|47.18|44.38|0
1650939300000|2022-04-26 02:15:00|47.3|44.5|47.44|44.64|47.44|44.64|47.01|44.21|0
1650939600000|2022-04-26 02:20:00|47.39|44.59|47.91|45.11|47.96|45.16|47.29|44.49|0
1650939900000|2022-04-26 02:25:00|47.96|45.16|48.01|45.21|48.11|45.31|47.86|45.06|0
1650940200000|2022-04-26 02:30:00|48.06|45.26|47.91|45.11|48.1|45.3|47.91|45.11|0
1650940500000|2022-04-26 02:35:00|47.96|45.16|47.96|45.16|48.1|45.3|47.91|45.11|0
1650940800000|2022-04-26 02:40:00|48.01|45.21|48.53|45.73|48.58|45.78|48|45.2|0
1650941100000|2022-04-26 02:45:00|48.49|45.69|48.58|45.78|48.58|45.78|48.39|45.59|0
1650941400000|2022-04-26 02:50:00|48.48|45.68|48.58|45.78|48.58|45.78|48.48|45.68|0
1650941700000|2022-04-26 02:55:00|48.53|45.73|48.53|45.73|48.58|45.78|48.48|45.68|0
1650942000000|2022-04-26 03:00:00|48.48|45.68|48.77|45.97|48.77|45.97|48.48|45.68|0
1650942300000|2022-04-26 03:05:00|48.72|45.92|48.77|45.97|48.77|45.97|48.62|45.82|0
1650942600000|2022-04-26 03:10:00|48.72|45.92|48.77|45.97|48.77|45.97|48.67|45.87|0
1650942900000|2022-04-26 03:15:00|49.11|46.31|48.72|45.92|49.11|46.31|48.55|45.75|0
1650943200000|2022-04-26 03:20:00|48.67|45.87|48.91|46.11|49.06|46.26|48.57|45.77|0
1650943500000|2022-04-26 03:25:00|48.86|46.06|49.1|46.3|49.15|46.35|48.86|46.06|0
1650943800000|2022-04-26 03:30:00|49.06|46.26|49.01|46.21|49.25|46.45|48.91|46.11|0
1650944100000|2022-04-26 03:35:00|49.05|46.25|48.95|46.15|49.3|46.5|48.91|46.11|0
1650944400000|2022-04-26 03:40:00|48.91|46.11|48.76|45.96|48.91|46.11|48.76|45.96|0
1650944700000|2022-04-26 03:45:00|48.81|46.01|48.85|46.05|48.9|46.1|48.73|45.93|0
1650945000000|2022-04-26 03:50:00|48.9|46.1|48.85|46.05|48.95|46.15|48.78|45.98|0
1650945300000|2022-04-26 03:55:00|48.8|46|49.05|46.25|49.05|46.25|48.8|46|0
1650945600000|2022-04-26 04:00:00|49.1|46.3|49.14|46.34|49.19|46.39|49|46.2|0
1650945900000|2022-04-26 04:05:00|49.12|46.32|48.75|45.95|49.14|46.34|48.75|45.95|0
1650946200000|2022-04-26 04:10:00|48.65|45.85|48.85|46.05|48.85|46.05|48.6|45.8|0
1650946500000|2022-04-26 04:15:00|48.8|46|48.75|45.95|48.89|46.09|48.75|45.95|0
1650946800000|2022-04-26 04:20:00|48.8|46|48.7|45.9|48.8|46|48.6|45.8|0
1650947100000|2022-04-26 04:25:00|48.65|45.85|48.65|45.85|48.7|45.9|48.65|45.85|0
1650947400000|2022-04-26 04:30:00|48.7|45.9|48.79|45.99|48.79|45.99|48.7|45.9|0
1650947700000|2022-04-26 04:35:00|48.74|45.94|48.74|45.94|48.74|45.94|48.69|45.89|0
1650948000000|2022-04-26 04:40:00|48.79|45.99|48.89|46.09|48.89|46.09|48.79|45.99|0
1650948300000|2022-04-26 04:45:00|48.84|46.04|48.88|46.08|48.89|46.09|48.81|46.01|0
1650948600000|2022-04-26 04:50:00|48.84|46.04|48.93|46.13|48.93|46.13|48.83|46.03|0
1650948900000|2022-04-26 04:55:00|48.88|46.08|48.93|46.13|48.93|46.13|48.88|46.08|0
1650949200000|2022-04-26 05:00:00|48.88|46.08|48.93|46.13|49.08|46.28|48.73|45.93|0
1650949500000|2022-04-26 05:05:00|48.88|46.08|47.96|45.16|48.9|46.1|47.96|45.16|0
1650949800000|2022-04-26 05:10:00|48.01|45.21|48.08|45.28|48.49|45.69|48.01|45.21|0
1650950100000|2022-04-26 05:15:00|48.01|45.21|47.72|44.92|48.1|45.3|47.62|44.82|0
1650950400000|2022-04-26 05:20:00|47.76|44.96|47.86|45.06|48.05|45.25|47.67|44.87|0
1650950700000|2022-04-26 05:25:00|47.91|45.11|47.91|45.11|48.1|45.3|47.81|45.01|0
1650951000000|2022-04-26 05:30:00|47.95|45.15|48.1|45.3|48.34|45.54|47.88|45.08|0
1650951300000|2022-04-26 05:35:00|48.14|45.34|48.09|45.29|48.19|45.39|48|45.2|0
1650951600000|2022-04-26 05:40:00|48.19|45.39|48.38|45.58|48.43|45.63|48.14|45.34|0
1650951900000|2022-04-26 05:45:00|48.43|45.63|48.57|45.77|48.6|45.8|48.38|45.58|0
1650952200000|2022-04-26 05:50:00|48.53|45.73|49.06|46.26|49.06|46.26|48.53|45.73|0
1650952500000|2022-04-26 05:55:00|49.01|46.21|48.4|45.6|49.01|46.21|48.4|45.6|0
1650952800000|2022-04-26 06:00:00|48.28|45.48|47.85|45.05|48.72|45.92|47.51|44.71|0
1650953100000|2022-04-26 06:05:00|47.8|45|47.27|44.47|47.8|45|46.99|44.19|0
1650953400000|2022-04-26 06:10:00|47.32|44.52|47.03|44.23|47.65|44.85|46.85|44.05|0
1650953700000|2022-04-26 06:15:00|46.99|44.19|46.7|43.9|46.99|44.19|46.21|43.41|0
1650954000000|2022-04-26 06:20:00|46.66|43.86|46.47|43.67|46.66|43.86|46.37|43.57|0
1650954300000|2022-04-26 06:25:00|46.51|43.71|48.21|45.41|48.21|45.41|46.18|43.38|0
1650954600000|2022-04-26 06:30:00|48.16|45.36|47.83|45.03|48.69|45.89|47.83|45.03|0
1650954900000|2022-04-26 06:35:00|47.88|45.08|48.02|45.22|48.21|45.41|47.69|44.89|0
1650955200000|2022-04-26 06:40:00|48.11|45.31|47.78|44.98|48.45|45.65|47.73|44.93|0
1650955500000|2022-04-26 06:45:00|47.73|44.93|48.11|45.31|48.21|45.41|47.16|44.36|0
1650955800000|2022-04-26 06:50:00|48.23|45.43|48.4|45.6|48.44|45.64|47.92|45.12|0
1650956100000|2022-04-26 06:55:00|48.37|45.57|48.49|45.69|48.49|45.69|47.96|45.16|0
1650956400000|2022-04-26 07:00:00|48.44|45.64|47.87|45.07|48.44|45.64|47.2|44.4|0
1650956700000|2022-04-26 07:05:00|47.67|45.27|46.21|43.81|47.78|45.38|46.18|43.78|0
1650957000000|2022-04-26 07:10:00|46.16|43.76|45.61|43.21|46.53|44.13|45.51|43.11|0
1650957300000|2022-04-26 07:15:00|45.38|42.98|44.89|42.49|45.61|43.21|44.83|42.43|0
1650957600000|2022-04-26 07:20:00|44.87|42.47|45.03|42.63|45.12|42.72|44.55|42.15|0
1650957900000|2022-04-26 07:25:00|44.98|42.58|44.17|41.77|45.51|43.11|43.92|41.52|0
1650958200000|2022-04-26 07:30:00|44.1|41.7|44.98|42.58|45.07|42.67|42.69|40.29|0
1650958500000|2022-04-26 07:35:00|45.02|42.62|45.72|43.32|46.23|43.83|44.89|42.49|0
1650958800000|2022-04-26 07:40:00|45.77|43.37|45.35|42.95|46.18|43.78|45.31|42.91|0
1650959100000|2022-04-26 07:45:00|45.4|43|45.9|43.5|46.13|43.73|45.08|42.68|0
1650959400000|2022-04-26 07:50:00|45.95|43.55|46.18|43.78|46.55|44.15|45.95|43.55|0
1650959700000|2022-04-26 07:55:00|46.27|43.87|45.69|43.29|46.52|44.12|45.49|43.09|0
1650960000000|2022-04-26 08:00:00|45.58|43.18|45.67|43.27|46.41|44.01|45.39|42.99|0
1650960300000|2022-04-26 08:05:00|45.64|43.24|45.99|43.59|46.27|43.87|45.53|43.13|0
1650960600000|2022-04-26 08:10:00|46.08|43.68|46.78|44.38|46.87|44.47|45.94|43.54|0
1650960900000|2022-04-26 08:15:00|46.8|44.4|47.2|44.8|47.48|45.08|46.8|44.4|0
1650961200000|2022-04-26 08:20:00|47.15|44.75|47.95|45.55|48|45.6|47.15|44.75|0
1650961500000|2022-04-26 08:25:00|47.97|45.57|47.78|45.38|48.09|45.69|47.52|45.12|0
1650961800000|2022-04-26 08:30:00|47.85|45.45|47.24|44.84|47.95|45.55|46.82|44.42|0
1650962100000|2022-04-26 08:35:00|47.22|44.82|46.75|44.35|47.22|44.82|46.61|44.21|0
1650962400000|2022-04-26 08:40:00|46.8|44.4|46.98|44.58|47.26|44.86|46.75|44.35|0
1650962700000|2022-04-26 08:45:00|46.96|44.56|46.86|44.46|47.26|44.86|46.84|44.44|0
1650963000000|2022-04-26 08:50:00|46.89|44.49|47|44.6|47.45|45.05|46.72|44.32|0
1650963300000|2022-04-26 08:55:00|47.07|44.67|48.14|45.74|48.14|45.74|46.93|44.53|0
1650963600000|2022-04-26 09:00:00|48.26|45.86|47.73|45.33|48.26|45.86|47.73|45.33|0
1650963900000|2022-04-26 09:05:00|47.68|45.28|48.11|45.71|48.45|46.05|47.42|45.02|0
1650964200000|2022-04-26 09:10:00|48.16|45.76|47.94|45.54|48.4|46|47.78|45.38|0
1650964500000|2022-04-26 09:15:00|47.97|45.57|48.01|45.61|48.06|45.66|47.58|45.18|0
1650964800000|2022-04-26 09:20:00|47.99|45.59|47.2|44.8|47.99|45.59|47.16|44.76|0
1650965100000|2022-04-26 09:25:00|47.25|44.85|47.27|44.87|47.49|45.09|46.97|44.57|0
1650965400000|2022-04-26 09:30:00|47.3|44.9|47.67|45.27|47.96|45.56|47.16|44.76|0
1650965700000|2022-04-26 09:35:00|47.63|45.23|47.72|45.32|48.1|45.7|47.58|45.18|0
1650966000000|2022-04-26 09:40:00|47.7|45.3|47.58|45.18|47.72|45.32|47.2|44.8|0
1650966300000|2022-04-26 09:45:00|47.62|45.22|46.73|44.33|47.67|45.27|46.73|44.33|0
1650966600000|2022-04-26 09:50:00|46.75|44.35|46.69|44.29|46.92|44.52|46.41|44.01|0
1650966900000|2022-04-26 09:55:00|46.67|44.27|47.11|44.71|47.26|44.86|46.51|44.11|0
1650967200000|2022-04-26 10:00:00|47.07|44.67|47.61|45.21|47.73|45.33|47|44.6|0
1650967500000|2022-04-26 10:05:00|47.66|45.26|47.11|44.71|47.66|45.26|47.11|44.71|0
1650967800000|2022-04-26 10:10:00|47.13|44.73|46.8|44.4|47.21|44.81|46.6|44.2|0
1650968100000|2022-04-26 10:15:00|46.78|44.38|46.38|43.98|46.78|44.38|46.13|43.73|0
1650968400000|2022-04-26 10:20:00|46.45|44.05|46.36|43.96|46.64|44.24|46.17|43.77|0
1650968700000|2022-04-26 10:25:00|46.38|43.98|46.22|43.82|46.45|44.05|45.89|43.49|0
1650969000000|2022-04-26 10:30:00|46.17|43.77|46.36|43.96|46.87|44.47|46.12|43.72|0
1650969300000|2022-04-26 10:35:00|46.38|43.98|46.66|44.26|46.84|44.44|46.22|43.82|0
1650969600000|2022-04-26 10:40:00|46.68|44.28|46.26|43.86|47.01|44.61|46.17|43.77|0
1650969900000|2022-04-26 10:45:00|46.31|43.91|46.49|44.09|46.68|44.28|46.31|43.91|0
1650970200000|2022-04-26 10:50:00|46.47|44.07|46.28|43.88|46.58|44.18|46.28|43.88|0
1650970500000|2022-04-26 10:55:00|46.26|43.86|45.84|43.44|46.58|44.18|45.81|43.41|0
1650970800000|2022-04-26 11:00:00|45.88|43.48|45.33|42.93|45.88|43.48|45.15|42.75|0
1650971100000|2022-04-26 11:05:00|45.29|42.89|45.33|42.93|45.33|42.93|44.97|42.57|0
1650971400000|2022-04-26 11:10:00|45.31|42.91|45.51|43.11|45.79|43.39|45.08|42.68|0
1650971700000|2022-04-26 11:15:00|45.47|43.07|45.56|43.16|45.72|43.32|45.33|42.93|0
1650972000000|2022-04-26 11:20:00|45.58|43.18|46.15|43.75|46.2|43.8|45.51|43.11|0
1650972300000|2022-04-26 11:25:00|46.2|43.8|46.2|43.8|46.29|43.89|45.92|43.52|0
1650972600000|2022-04-26 11:30:00|46.15|43.75|45.6|43.2|46.2|43.8|45.6|43.2|0
1650972900000|2022-04-26 11:35:00|45.57|43.17|45.23|42.83|45.71|43.31|44.87|42.47|0
1650973200000|2022-04-26 11:40:00|45.21|42.81|45.18|42.78|45.37|42.97|45.05|42.65|0
1650973500000|2022-04-26 11:45:00|45.23|42.83|45.87|43.47|45.87|43.47|45.14|42.74|0
1650973800000|2022-04-26 11:50:00|45.96|43.56|45.89|43.49|46.24|43.84|45.89|43.49|0
1650974100000|2022-04-26 11:55:00|45.87|43.47|46.24|43.84|46.28|43.88|45.78|43.38|0
1650974400000|2022-04-26 12:00:00|46.28|43.88|45.87|43.47|46.42|44.02|45.87|43.47|0
1650974700000|2022-04-26 12:05:00|45.82|43.42|46|43.6|46.14|43.74|45.77|43.37|0
1650975000000|2022-04-26 12:10:00|46.05|43.65|46.14|43.74|46.42|44.02|45.91|43.51|0
1650975300000|2022-04-26 12:15:00|46.19|43.79|45.77|43.37|46.32|43.92|45.52|43.12|0
1650975600000|2022-04-26 12:20:00|45.79|43.39|46|43.6|46.09|43.69|45.54|43.14|0
1650975900000|2022-04-26 12:25:00|45.86|43.46|46.04|43.64|46.37|43.97|45.68|43.28|0
1650976200000|2022-04-26 12:30:00|46.06|43.66|45.95|43.55|46.27|43.87|45.72|43.32|0
1650976500000|2022-04-26 12:35:00|45.97|43.57|44.85|42.45|45.97|43.57|44.31|41.91|0
1650976800000|2022-04-26 12:40:00|44.78|42.38|44.4|42|44.78|42.38|44.22|41.82|0
1650977100000|2022-04-26 12:45:00|44.35|41.95|44.48|42.08|44.58|42.18|44.08|41.68|0
1650977400000|2022-04-26 12:50:00|44.53|42.13|45.07|42.67|45.12|42.72|44.35|41.95|0
1650977700000|2022-04-26 12:55:00|45.03|42.63|44.8|42.4|46.07|43.67|44.71|42.31|0
1650978000000|2022-04-26 13:00:00|44.76|42.36|44.17|41.77|44.76|42.36|43.77|41.37|0
1650978300000|2022-04-26 13:05:00|44.12|41.72|44.12|41.72|44.26|41.86|43.96|41.56|0
1650978600000|2022-04-26 13:10:00|44.08|41.68|43.54|41.14|44.17|41.77|43.32|40.92|0
1650978900000|2022-04-26 13:15:00|43.5|41.1|43.65|41.25|43.76|41.36|43.41|41.01|0
1650979200000|2022-04-26 13:20:00|43.67|41.27|43.23|40.83|43.72|41.32|43.01|40.61|0
1650979500000|2022-04-26 13:25:00|43.18|40.78|43.54|41.14|43.76|41.36|43.01|40.61|0
1650979800000|2022-04-26 13:30:00|43.45|41.05|42.83|40.43|43.95|41.55|42.15|39.75|0
1650980100000|2022-04-26 13:35:00|42.7|40.3|43.05|40.65|43.84|41.44|42.65|40.25|0
1650980400000|2022-04-26 13:40:00|42.74|40.34|41.45|39.05|43.22|40.82|41.36|38.96|0
1650980700000|2022-04-26 13:45:00|41.36|38.96|42.27|39.87|43.75|41.35|40.98|38.58|0
1650981000000|2022-04-26 13:50:00|42.1|39.7|41.12|38.72|42.57|40.17|41.12|38.72|0
1650981300000|2022-04-26 13:55:00|41.24|38.84|41.52|39.12|41.67|39.27|40.91|38.51|0
1650981600000|2022-04-26 14:00:00|41.41|39.01|41.41|39.01|41.75|39.35|40.86|38.46|0
1650981900000|2022-04-26 14:05:00|41.45|39.05|42.69|40.29|42.87|40.47|41.37|38.97|0
1650982200000|2022-04-26 14:10:00|42.52|40.12|40.86|38.46|42.87|40.47|40.78|38.38|0
1650982500000|2022-04-26 14:15:00|40.74|38.34|40.08|37.68|40.74|38.34|37.65|35.25|0
1650982800000|2022-04-26 14:20:00|39.95|37.55|39.52|37.12|40.45|38.05|38.9|36.5|0
1650983100000|2022-04-26 14:25:00|39.46|37.06|40.28|37.88|40.28|37.88|38.94|36.54|0
1650983400000|2022-04-26 14:30:00|40.57|38.17|39.16|36.76|40.69|38.29|39.06|36.66|0
1650983700000|2022-04-26 14:35:00|39.06|36.66|38.86|36.46|40.07|37.67|38.22|35.82|0
1650984000000|2022-04-26 14:40:00|38.94|36.54|39.07|36.67|39.47|37.07|37.28|34.88|0
1650984300000|2022-04-26 14:45:00|38.99|36.59|40.32|37.92|40.32|37.92|38.99|36.59|0
1650984600000|2022-04-26 14:50:00|40.37|37.97|39.59|37.19|40.82|38.42|39.41|37.01|0
1650984900000|2022-04-26 14:55:00|39.63|37.23|39.51|37.11|40.04|37.64|39.27|36.87|0
1650985200000|2022-04-26 15:00:00|39.47|37.07|38.51|36.11|39.47|37.07|38.43|36.03|0
1650985500000|2022-04-26 15:05:00|38.43|36.03|38.83|36.43|38.83|36.43|38.12|35.72|0
1650985800000|2022-04-26 15:10:00|38.71|36.31|39.59|37.19|39.63|37.23|38.47|36.07|0
1650986100000|2022-04-26 15:15:00|39.55|37.15|38.23|35.83|39.59|37.19|38.15|35.75|0
1650986400000|2022-04-26 15:20:00|38.19|35.79|39.34|36.94|40.15|37.75|38.08|35.68|0
1650986700000|2022-04-26 15:25:00|39.22|36.82|39.1|36.7|39.75|37.35|38.94|36.54|0
1650987000000|2022-04-26 15:30:00|39.02|36.62|39.4|37|40.2|37.8|38.31|35.91|0
1650987300000|2022-04-26 15:35:00|39.32|36.92|39.44|37.04|39.52|37.12|38.29|35.89|0
1650987600000|2022-04-26 15:40:00|39.36|36.96|39.68|37.28|39.68|37.28|38.33|35.93|0
1650987900000|2022-04-26 15:45:00|39.64|37.24|40.77|38.37|41.14|38.74|39.12|36.72|0
1650988200000|2022-04-26 15:50:00|40.65|38.25|40.36|37.96|41.14|38.74|40.36|37.96|0
1650988500000|2022-04-26 15:55:00|40.34|37.94|39.16|36.76|40.34|37.94|39.12|36.72|0
1650988800000|2022-04-26 16:00:00|39.12|36.72|39.72|37.32|39.88|37.48|39.12|36.72|0
1650989100000|2022-04-26 16:05:00|39.76|37.36|40.84|38.44|40.84|38.44|39.56|37.16|0
1650989400000|2022-04-26 16:10:00|40.76|38.36|40.86|38.46|40.99|38.59|40.24|37.84|0
1650989700000|2022-04-26 16:15:00|40.92|38.52|40.15|37.75|41.71|39.31|40.15|37.75|0
1650990000000|2022-04-26 16:20:00|40.19|37.79|40.85|38.45|41.3|38.9|40.19|37.79|0
1650990300000|2022-04-26 16:25:00|40.76|38.36|42.05|39.65|42.43|40.03|40.76|38.36|0
1650990600000|2022-04-26 16:30:00|41.97|39.57|41.3|38.9|42.3|39.9|41.05|38.65|0
1650990900000|2022-04-26 16:35:00|41.32|38.92|40.31|37.91|41.61|39.21|40.19|37.79|0
1650991200000|2022-04-26 16:40:00|40.35|37.95|40.47|38.07|40.92|38.52|40.11|37.71|0
1650991500000|2022-04-26 16:45:00|40.43|38.03|39.78|37.38|40.47|38.07|39.62|37.22|0
1650991800000|2022-04-26 16:50:00|39.82|37.42|40.39|37.99|40.92|38.52|39.74|37.34|0
1650992100000|2022-04-26 16:55:00|40.26|37.86|42.38|39.98|42.38|39.98|40.14|37.74|0
1650992400000|2022-04-26 17:00:00|42.42|40.02|39.01|36.61|42.42|40.02|38.71|36.31|0
1650992700000|2022-04-26 17:05:00|39.09|36.69|39.17|36.77|39.57|37.17|38.97|36.57|0
1650993000000|2022-04-26 17:10:00|39.13|36.73|38.3|35.9|39.41|37.01|38.3|35.9|0
1650993300000|2022-04-26 17:15:00|38.26|35.86|37.63|35.23|38.65|36.25|37.6|35.2|0
1650993600000|2022-04-26 17:20:00|37.56|35.16|37.13|34.73|37.83|35.43|37.1|34.7|0
1650993900000|2022-04-26 17:25:00|37.17|34.77|37.7|35.3|37.93|35.53|35.69|33.29|0
1650994200000|2022-04-26 17:30:00|37.66|35.26|38.44|36.04|38.79|36.39|37.01|34.61|0
1650994500000|2022-04-26 17:35:00|38.29|35.89|38.79|36.39|38.95|36.55|37.86|35.46|0
1650994800000|2022-04-26 17:40:00|38.6|36.2|39.98|37.58|40.47|38.07|38.6|36.2|0
1650995100000|2022-04-26 17:45:00|40.14|37.74|39.54|37.14|40.27|37.87|38.99|36.59|0
1650995400000|2022-04-26 17:50:00|39.62|37.22|38.4|36|39.62|37.22|38.4|36|0
1650995700000|2022-04-26 17:55:00|38.47|36.07|38.63|36.23|39.14|36.74|38.32|35.92|0
1650996000000|2022-04-26 18:00:00|38.67|36.27|38.63|36.23|38.94|36.54|38.05|35.65|0
1650996300000|2022-04-26 18:05:00|38.59|36.19|38.51|36.11|39.14|36.74|38.31|35.91|0
1650996600000|2022-04-26 18:10:00|38.43|36.03|39.49|37.09|39.57|37.17|38.43|36.03|0
1650996900000|2022-04-26 18:15:00|39.53|37.13|39.41|37.01|40.38|37.98|38.74|36.34|0
1650997200000|2022-04-26 18:20:00|39.53|37.13|40.58|38.18|41.07|38.67|39.25|36.85|0
1650997500000|2022-04-26 18:25:00|40.66|38.26|40.58|38.18|40.86|38.46|39.77|37.37|0
1650997800000|2022-04-26 18:30:00|40.41|38.01|40.15|37.75|40.62|38.22|39.45|37.05|0
1650998100000|2022-04-26 18:35:00|40.25|37.85|40.57|38.17|41.11|38.71|40.13|37.73|0
1650998400000|2022-04-26 18:40:00|40.49|38.09|38.67|36.27|40.49|38.09|38.66|36.26|0
1650998700000|2022-04-26 18:45:00|38.66|36.26|38.85|36.45|39.29|36.89|38.38|35.98|0
1650999000000|2022-04-26 18:50:00|38.83|36.43|39.96|37.56|40.16|37.76|38.77|36.37|0
1650999300000|2022-04-26 18:55:00|40.16|37.76|40.85|38.45|41.06|38.66|39.86|37.46|0
1650999600000|2022-04-26 19:00:00|40.77|38.37|38.31|35.91|42.15|39.75|38.23|35.83|0
1650999900000|2022-04-26 19:05:00|38.19|35.79|37.26|34.86|38.35|35.95|37.03|34.63|0
1651000200000|2022-04-26 19:10:00|37.22|34.82|35.93|33.53|37.72|35.32|35.78|33.38|0
1651000500000|2022-04-26 19:15:00|35.97|33.57|35.95|33.55|36.44|34.04|33.44|31.04|0
1651000800000|2022-04-26 19:20:00|36.03|33.63|36.92|34.52|37.15|34.75|35.92|33.52|0
1651001100000|2022-04-26 19:25:00|37.11|34.71|36.25|33.85|37.11|34.71|36.02|33.62|0
1651001400000|2022-04-26 19:30:00|36.21|33.81|35.58|33.18|36.62|34.22|35.29|32.89|0
1651001700000|2022-04-26 19:35:00|35.62|33.22|36.47|34.07|36.47|34.07|35.07|32.67|0
1651002000000|2022-04-26 19:40:00|36.54|34.14|36.43|34.03|36.92|34.52|35.47|33.07|0
1651002300000|2022-04-26 19:45:00|36.5|34.1|35.61|33.21|36.96|34.56|35.17|32.77|0
1651002600000|2022-04-26 19:50:00|35.21|32.81|35.06|32.66|36.73|34.33|35.03|32.63|0
1651002900000|2022-04-26 19:55:00|35.03|32.63|34.51|32.11|35.83|33.43|33.94|31.54|0
1651003200000|2022-04-26 20:00:00|34.44|32.04|33.95|31.55|35.47|33.07|33.35|30.95|0
1651003500000|2022-04-26 20:05:00|33.84|31.44|31.25|28.85|34.02|31.62|30.9|28.5|0
1651003800000|2022-04-26 20:10:00|31.18|28.78|31.71|29.31|33.46|31.06|31.11|28.71|0
1651004100000|2022-04-26 20:15:00|31.94|28.91|32.48|29.68|32.62|29.82|31.94|28.91|0
1651004400000|2022-04-26 20:20:00|32.45|29.65|31.33|28.53|32.45|29.65|30.98|28.18|0
1651004700000|2022-04-26 20:25:00|31.36|28.56|31.4|28.6|31.4|28.6|30.9|28.1|0
1651005000000|2022-04-26 20:30:00|31.36|28.56|31.16|28.36|31.4|28.6|30.97|28.17|0
1651005300000|2022-04-26 20:35:00|31.23|28.43|31|28.2|31.36|28.56|30.8|28|0
1651005600000|2022-04-26 20:40:00|30.97|28.17|30.03|27.23|30.97|28.17|29.87|27.07|0
1651005900000|2022-04-26 20:45:00|30.04|27.24|30.09|27.29|30.57|27.77|29.93|27.13|0
1651006200000|2022-04-26 20:50:00|30.06|27.26|30.03|27.23|30.09|27.29|29.71|26.91|0
1651006500000|2022-04-26 20:55:00|30.06|27.26|30.2|27.4|30.28|27.48|30.01|27.21|0
1651006800000|2022-04-26 21:00:00|30.13|27.33|30.26|27.46|30.27|27.47|30.13|27.33|0
1651007100000|2022-04-26 21:05:00|30.27|27.47|30.43|27.63|30.43|27.63|30.27|27.47|0
1651007400000|2022-04-26 21:10:00|30.44|27.64|30.58|27.78|30.59|27.79|30.35|27.55|0
1651007700000|2022-04-26 21:15:00|30.6|27.8|30.61|27.81|30.65|27.85|30.45|27.65|0
1651008000000|2022-04-26 21:20:00|30.6|27.8|30.59|27.79|30.73|27.93|30.56|27.76|0
1651008300000|2022-04-26 21:25:00|30.57|27.77|30.93|28.13|30.97|28.17|30.57|27.77|0
1651008600000|2022-04-26 21:30:00|30.94|28.14|31.16|28.36|31.37|28.57|30.94|28.14|0
1651008900000|2022-04-26 21:35:00|31.18|28.38|31.08|28.28|31.21|28.41|30.99|28.19|0
1651009200000|2022-04-26 21:40:00|31.09|28.29|31.08|28.28|31.18|28.38|31.04|28.24|0
1651009500000|2022-04-26 21:45:00|31.11|28.31|31.07|28.27|31.23|28.43|31.07|28.27|0
1651009800000|2022-04-26 21:50:00|31.06|28.26|31.26|28.46|31.26|28.46|30.95|28.15|0
1651010100000|2022-04-26 21:55:00|31.25|28.45|31.35|28.55|31.35|28.55|31.19|28.39|0
1651010400000|2022-04-26 22:00:00|31.92|29.12|32.05|29.25|32.16|29.36|31.27|28.47|0
1651010700000|2022-04-26 22:05:00|32.07|29.27|33.25|30.45|33.61|30.81|32.04|29.24|0
1651011000000|2022-04-26 22:10:00|33.26|30.46|33.4|30.6|33.77|30.97|33.19|30.39|0
1651011300000|2022-04-26 22:15:00|33.42|30.62|33.04|30.24|33.65|30.85|32.64|29.84|0
1651011600000|2022-04-26 22:20:00|33.05|30.25|33.96|31.16|33.96|31.16|33.05|30.25|0
1651011900000|2022-04-26 22:25:00|34.01|31.21|34.85|32.05|34.96|32.16|33.82|31.02|0
1651012200000|2022-04-26 22:30:00|34.86|32.06|34.45|31.65|35.14|32.34|34.42|31.62|0
1651012500000|2022-04-26 22:35:00|34.49|31.69|33.92|31.12|34.63|31.83|33.88|31.08|0
1651012800000|2022-04-26 22:40:00|33.94|31.14|33.32|30.52|34.06|31.26|33.29|30.49|0
1651013100000|2022-04-26 22:45:00|33.36|30.56|33.43|30.63|33.6|30.8|33.19|30.39|0
1651013400000|2022-04-26 22:50:00|33.39|30.59|33.92|31.12|34.06|31.26|33.36|30.56|0
1651013700000|2022-04-26 22:55:00|33.95|31.15|33.51|30.71|34|31.2|33.43|30.63|0
1651014000000|2022-04-26 23:00:00|33.53|30.73|33.77|30.97|33.84|31.04|33.51|30.71|0
1651014300000|2022-04-26 23:05:00|33.7|30.9|34.07|31.27|34.16|31.36|33.7|30.9|0
1651014600000|2022-04-26 23:10:00|34.09|31.29|34.05|31.25|34.26|31.46|33.81|31.01|0
1651014900000|2022-04-26 23:15:00|34.02|31.22|34.05|31.25|34.16|31.36|33.93|31.13|0
1651015200000|2022-04-26 23:20:00|34.07|31.27|34.12|31.32|34.19|31.39|34.05|31.25|0
1651015500000|2022-04-26 23:25:00|34.14|31.34|33.92|31.12|34.31|31.51|33.87|31.07|0
1651015800000|2022-04-26 23:30:00|33.91|31.11|34.35|31.55|34.51|31.71|33.89|31.09|0
1651016100000|2022-04-26 23:35:00|34.37|31.57|34.47|31.67|34.51|31.71|34.08|31.28|0
1651016400000|2022-04-26 23:40:00|34.38|31.58|34.47|31.67|34.72|31.92|34.36|31.56|0
1651016700000|2022-04-26 23:45:00|34.49|31.69|34.68|31.88|34.74|31.94|34.43|31.63|0
1651017000000|2022-04-26 23:50:00|34.72|31.92|34.65|31.85|35.01|32.21|34.63|31.83|0
1651017300000|2022-04-26 23:55:00|34.68|31.88|34.57|31.77|34.97|32.17|34.47|31.67|0
1651017600000|2022-04-27 00:00:00|34.61|31.81|34.79|31.99|35.04|32.24|34.54|31.74|0
1651017900000|2022-04-27 00:05:00|34.8|32|34.12|31.32|34.95|32.15|33.98|31.18|0
1651018200000|2022-04-27 00:10:00|34.09|31.29|34.05|31.25|34.16|31.36|33.84|31.04|0
1651018500000|2022-04-27 00:15:00|34.1|31.3|32.85|30.05|34.23|31.43|32.82|30.02|0
1651018800000|2022-04-27 00:20:00|32.89|30.09|33.06|30.26|33.41|30.61|32.78|29.98|0
1651019100000|2022-04-27 00:25:00|33.09|30.29|31.53|28.73|34.72|31.92|30.99|28.19|0
1651019400000|2022-04-27 00:30:00|32.09|29.29|31.8|29|32.1|29.3|31.76|28.96|0
1651019700000|2022-04-27 00:35:00|31.81|29.01|31.56|28.76|31.96|29.16|31.56|28.76|0
1651020000000|2022-04-27 00:40:00|31.59|28.79|31.42|28.62|31.63|28.83|30.99|28.19|0
1651020300000|2022-04-27 00:45:00|31.46|28.66|31.39|28.59|31.49|28.69|31.19|28.39|0
1651020600000|2022-04-27 00:50:00|31.4|28.6|31.66|28.86|31.66|28.86|31.39|28.59|0
1651020900000|2022-04-27 00:55:00|31.67|28.87|31.02|28.22|31.82|29.02|30.79|27.99|0
1651021200000|2022-04-27 01:00:00|30.97|28.17|31.08|28.28|31.28|28.48|30.97|28.17|0
1651021500000|2022-04-27 01:05:00|31.05|28.25|31.69|28.89|31.77|28.97|31|28.2|0
1651021800000|2022-04-27 01:10:00|31.67|28.87|31.6|28.8|31.69|28.89|31.48|28.68|0
1651022100000|2022-04-27 01:15:00|31.55|28.75|31.97|29.17|32.13|29.33|31.55|28.75|0
1651022400000|2022-04-27 01:20:00|32.06|29.26|32.61|29.81|32.64|29.84|32.02|29.22|0
1651022700000|2022-04-27 01:25:00|32.59|29.79|32.85|30.05|32.92|30.12|32.54|29.74|0
1651023000000|2022-04-27 01:30:00|32.81|30.01|33.34|30.54|33.34|30.54|32.57|29.77|0
1651023300000|2022-04-27 01:35:00|33.27|30.47|34.01|31.21|34.01|31.21|32.95|30.15|0
1651023600000|2022-04-27 01:40:00|34.08|31.28|33.55|30.75|34.12|31.32|33.55|30.75|0
1651023900000|2022-04-27 01:45:00|33.58|30.78|33.4|30.6|33.83|31.03|33.4|30.6|0
1651024200000|2022-04-27 01:50:00|33.37|30.57|33.12|30.32|33.4|30.6|33.09|30.29|0
1651024500000|2022-04-27 01:55:00|33.09|30.29|33.22|30.42|33.3|30.5|33.09|30.29|0
1651024800000|2022-04-27 02:00:00|33.26|30.46|33.12|30.32|33.26|30.46|32.94|30.14|0
1651025100000|2022-04-27 02:05:00|33.15|30.35|32.2|29.4|33.26|30.46|31.94|29.14|0
1651025400000|2022-04-27 02:10:00|32.18|29.38|32.98|30.18|33.01|30.21|32.16|29.36|0
1651025700000|2022-04-27 02:15:00|32.91|30.11|32.94|30.14|33.03|30.23|32.66|29.86|0
1651026000000|2022-04-27 02:20:00|32.96|30.16|32.83|30.03|33.15|30.35|32.63|29.83|0
1651026300000|2022-04-27 02:25:00|32.8|30|33.15|30.35|33.15|30.35|32.66|29.86|0
1651026600000|2022-04-27 02:30:00|33.18|30.38|33.07|30.27|33.29|30.49|32.9|30.1|0
1651026900000|2022-04-27 02:35:00|33.04|30.24|33.13|30.33|33.14|30.34|32.78|29.98|0
1651027200000|2022-04-27 02:40:00|33.18|30.38|33.89|31.09|33.92|31.12|33.18|30.38|0
1651027500000|2022-04-27 02:45:00|33.85|31.05|33.74|30.94|33.85|31.05|33.39|30.59|0
1651027800000|2022-04-27 02:50:00|33.78|30.98|34.33|31.53|34.57|31.77|33.53|30.73|0
1651028100000|2022-04-27 02:55:00|34.35|31.55|34.38|31.58|34.49|31.69|34.06|31.26|0
1651028400000|2022-04-27 03:00:00|34.42|31.62|34.33|31.53|34.49|31.69|34.1|31.3|0
1651028700000|2022-04-27 03:05:00|34.35|31.55|34.13|31.33|34.38|31.58|34.06|31.26|0
1651029000000|2022-04-27 03:10:00|34.09|31.29|34.34|31.54|34.49|31.69|34.06|31.26|0
1651029300000|2022-04-27 03:15:00|34.31|31.51|33.88|31.08|34.34|31.54|33.81|31.01|0
1651029600000|2022-04-27 03:20:00|33.89|31.09|33.98|31.18|34.04|31.24|33.88|31.08|0
1651029900000|2022-04-27 03:25:00|34.02|31.22|34.23|31.43|34.41|31.61|33.96|31.16|0
1651030200000|2022-04-27 03:30:00|34.25|31.45|34.28|31.48|34.3|31.5|33.93|31.13|0
1651030500000|2022-04-27 03:35:00|34.27|31.47|34.34|31.54|34.34|31.54|34.18|31.38|0
1651030800000|2022-04-27 03:40:00|34.32|31.52|34.26|31.46|34.52|31.72|34.12|31.32|0
1651031100000|2022-04-27 03:45:00|34.25|31.45|34.81|32.01|34.99|32.19|34.23|31.43|0
1651031400000|2022-04-27 03:50:00|34.77|31.97|34.44|31.64|34.77|31.97|34.44|31.64|0
1651031700000|2022-04-27 03:55:00|34.46|31.66|34.55|31.75|34.73|31.93|34.46|31.66|0
1651032000000|2022-04-27 04:00:00|34.51|31.71|33.43|30.63|34.51|31.71|33.19|30.39|0
1651032300000|2022-04-27 04:05:00|33.41|30.61|33.47|30.67|33.59|30.79|33.38|30.58|0
1651032600000|2022-04-27 04:10:00|33.5|30.7|33.43|30.63|33.5|30.7|33.32|30.52|0
1651032900000|2022-04-27 04:15:00|33.41|30.61|33.36|30.56|33.47|30.67|33.32|30.52|0
1651033200000|2022-04-27 04:20:00|33.32|30.52|33.04|30.24|33.39|30.59|33.04|30.24|0
1651033500000|2022-04-27 04:25:00|33.07|30.27|33.11|30.31|33.53|30.73|33.04|30.24|0
1651033800000|2022-04-27 04:30:00|33.14|30.34|33.14|30.34|33.25|30.45|33.07|30.27|0
1651034100000|2022-04-27 04:35:00|33.12|30.32|33|30.2|33.18|30.38|32.93|30.13|0
1651034400000|2022-04-27 04:40:00|33.03|30.23|33.03|30.23|33.03|30.23|32.82|30.02|0
1651034700000|2022-04-27 04:45:00|33.02|30.22|33.39|30.59|33.39|30.59|32.96|30.16|0
1651035000000|2022-04-27 04:50:00|33.42|30.62|33.21|30.41|33.42|30.62|33.17|30.37|0
1651035300000|2022-04-27 04:55:00|33.24|30.44|33.35|30.55|33.42|30.62|33.22|30.42|0
1651035600000|2022-04-27 05:00:00|33.36|30.56|32.99|30.19|33.49|30.69|32.92|30.12|0
1651035900000|2022-04-27 05:05:00|33.01|30.21|33.31|30.51|33.42|30.62|33.01|30.21|0
1651036200000|2022-04-27 05:10:00|33.33|30.53|33.7|30.9|33.77|30.97|33.24|30.44|0
1651036500000|2022-04-27 05:15:00|33.66|30.86|33.34|30.54|33.7|30.9|33.31|30.51|0
1651036800000|2022-04-27 05:20:00|33.31|30.51|32.95|30.15|33.31|30.51|32.85|30.05|0
1651037100000|2022-04-27 05:25:00|32.88|30.08|33.41|30.61|33.41|30.61|32.88|30.08|0
1651037400000|2022-04-27 05:30:00|33.45|30.65|33.09|30.29|33.93|31.13|33.02|30.22|0
1651037700000|2022-04-27 05:35:00|33.06|30.26|33.52|30.72|33.69|30.89|33.06|30.26|0
1651038000000|2022-04-27 05:40:00|33.55|30.75|33.37|30.57|33.59|30.79|33.3|30.5|0
1651038300000|2022-04-27 05:45:00|33.3|30.5|33.12|30.32|33.35|30.55|32.91|30.11|0
1651038600000|2022-04-27 05:50:00|33.09|30.29|32.59|29.79|33.12|30.32|32.29|29.49|0
1651038900000|2022-04-27 05:55:00|32.54|29.74|32.48|29.68|32.75|29.95|32.22|29.42|0
1651039200000|2022-04-27 06:00:00|32.54|29.74|31.96|29.16|32.75|29.95|31.91|29.11|0
1651039500000|2022-04-27 06:05:00|31.95|29.15|32.62|29.82|32.78|29.98|31.84|29.04|0
1651039800000|2022-04-27 06:10:00|32.6|29.8|33.2|30.4|33.24|30.44|32.53|29.73|0
1651040100000|2022-04-27 06:15:00|33.22|30.42|33.41|30.61|33.52|30.72|33.17|30.37|0
1651040400000|2022-04-27 06:20:00|33.43|30.63|33.32|30.52|33.48|30.68|33.29|30.49|0
1651040700000|2022-04-27 06:25:00|33.31|30.51|33.23|30.43|33.41|30.61|33.23|30.43|0
1651041000000|2022-04-27 06:30:00|33.27|30.47|33.18|30.38|33.48|30.68|33.09|30.29|0
1651041300000|2022-04-27 06:35:00|33.16|30.36|32.84|30.04|33.48|30.68|32.84|30.04|0
1651041600000|2022-04-27 06:40:00|32.81|30.01|32.64|29.84|34.05|31.25|31.69|28.89|0
1651041900000|2022-04-27 06:45:00|32.6|29.8|32.81|30.01|32.92|30.12|32.5|29.7|0
1651042200000|2022-04-27 06:50:00|32.83|30.03|32.93|30.13|32.99|30.19|32.56|29.76|0
1651042500000|2022-04-27 06:55:00|32.9|30.1|33.2|30.4|33.27|30.47|32.77|29.97|0
1651042800000|2022-04-27 07:00:00|33.09|30.29|32.88|30.08|33.7|30.9|32.67|29.87|0
1651043100000|2022-04-27 07:05:00|32.95|30.15|33.15|30.75|33.39|30.99|32.22|29.82|0
1651043400000|2022-04-27 07:10:00|33.07|30.67|32.57|30.17|33.53|31.13|32.5|30.1|0
1651043700000|2022-04-27 07:15:00|32.5|30.1|32.26|29.86|32.82|30.42|32.01|29.61|0
1651044000000|2022-04-27 07:20:00|32.19|29.79|31.33|28.93|32.2|29.8|30.73|28.33|0
1651044300000|2022-04-27 07:25:00|31.23|28.83|29.8|27.4|31.35|28.95|29.67|27.27|0
1651044600000|2022-04-27 07:30:00|29.64|27.24|30.65|28.25|30.65|28.25|29.21|26.81|0
1651044900000|2022-04-27 07:35:00|30.68|28.28|31.97|29.57|32.01|29.61|30.62|28.22|0
1651045200000|2022-04-27 07:40:00|31.99|29.59|32.01|29.61|32.44|30.04|31.67|29.27|0
1651045500000|2022-04-27 07:45:00|32.08|29.68|33.2|30.8|33.66|31.26|31.71|29.31|0
1651045800000|2022-04-27 07:50:00|33.22|30.82|34.01|31.61|34.58|32.18|33.09|30.69|0
1651046100000|2022-04-27 07:55:00|34.1|31.7|34.82|32.42|35.17|32.77|33.88|31.48|0
1651046400000|2022-04-27 08:00:00|34.87|32.47|34.36|31.96|35.1|32.7|34.08|31.68|0
1651046700000|2022-04-27 08:05:00|34.3|31.9|34.28|31.88|34.58|32.18|34.03|31.63|0
1651047000000|2022-04-27 08:10:00|34.98|32.58|35.43|33.03|35.48|33.08|34.19|31.79|0
1651047300000|2022-04-27 08:15:00|35.41|33.01|35.78|33.38|36.05|33.65|35.26|32.86|0
1651047600000|2022-04-27 08:20:00|35.82|33.42|35.52|33.12|36.13|33.73|35.29|32.89|0
1651047900000|2022-04-27 08:25:00|35.5|33.1|35.33|32.93|35.74|33.34|35.22|32.82|0
1651048200000|2022-04-27 08:30:00|35.4|33|34.75|32.35|35.65|33.25|34.73|32.33|0
1651048500000|2022-04-27 08:35:00|34.66|32.26|34.64|32.24|35.14|32.74|34.44|32.04|0
1651048800000|2022-04-27 08:40:00|34.69|32.29|34.54|32.14|34.97|32.57|34.54|32.14|0
1651049100000|2022-04-27 08:45:00|34.56|32.16|33.71|31.31|34.58|32.18|33.56|31.16|0
1651049400000|2022-04-27 08:50:00|33.67|31.27|33.89|31.49|34.09|31.69|33.42|31.02|0
1651049700000|2022-04-27 08:55:00|33.85|31.45|34.23|31.83|34.77|32.37|33.85|31.45|0
1651050000000|2022-04-27 09:00:00|34.18|31.78|34.51|32.11|34.81|32.41|34.03|31.63|0
1651050300000|2022-04-27 09:05:00|34.47|32.07|34.05|31.65|34.92|32.52|34.05|31.65|0
1651050600000|2022-04-27 09:10:00|33.92|31.52|34.62|32.22|34.88|32.48|33.92|31.52|0
1651050900000|2022-04-27 09:15:00|34.54|32.14|34.43|32.03|34.6|32.2|33.88|31.48|0
1651051200000|2022-04-27 09:20:00|34.45|32.05|34.54|32.14|34.8|32.4|34.28|31.88|0
1651051500000|2022-04-27 09:25:00|34.69|32.29|34.76|32.36|35.1|32.7|34.54|32.14|0
1651051800000|2022-04-27 09:30:00|34.78|32.38|33.68|31.28|35|32.6|33.65|31.25|0
1651052100000|2022-04-27 09:35:00|33.72|31.32|34.41|32.01|34.45|32.05|33.68|31.28|0
1651052400000|2022-04-27 09:40:00|34.45|32.05|34.26|31.86|34.56|32.16|34.19|31.79|0
1651052700000|2022-04-27 09:45:00|34.28|31.88|33.93|31.53|34.37|31.97|33.72|31.32|0
1651053000000|2022-04-27 09:50:00|33.95|31.55|34.44|32.04|34.67|32.27|33.95|31.55|0
1651053300000|2022-04-27 09:55:00|34.48|32.08|34.92|32.52|35.04|32.64|34.48|32.08|0
1651053600000|2022-04-27 10:00:00|34.96|32.56|35.22|32.82|35.37|32.97|34.85|32.45|0
1651053900000|2022-04-27 10:05:00|35.15|32.75|35.15|32.75|35.33|32.93|34.96|32.56|0
1651054200000|2022-04-27 10:10:00|35.13|32.73|35.28|32.88|35.97|33.57|35.11|32.71|0
1651054500000|2022-04-27 10:15:00|35.3|32.9|34.83|32.43|35.36|32.96|34.83|32.43|0
1651054800000|2022-04-27 10:20:00|34.87|32.47|34.98|32.58|35.04|32.64|34.83|32.43|0
1651055100000|2022-04-27 10:25:00|34.96|32.56|34.87|32.47|34.96|32.56|34.83|32.43|0
1651055400000|2022-04-27 10:30:00|34.83|32.43|34.79|32.39|34.9|32.5|34.68|32.28|0
1651055700000|2022-04-27 10:35:00|34.75|32.35|34.8|32.4|35.21|32.81|34.27|31.87|0
1651056000000|2022-04-27 10:40:00|34.76|32.36|34.57|32.17|35.06|32.66|34.43|32.03|0
1651056300000|2022-04-27 10:45:00|34.22|31.82|34.48|32.08|35.02|32.62|33.48|31.08|0
1651056600000|2022-04-27 10:50:00|34.52|32.12|35.62|33.22|35.68|33.28|34.44|32.04|0
1651056900000|2022-04-27 10:55:00|35.66|33.26|35.28|32.88|35.75|33.35|35.17|32.77|0
1651057200000|2022-04-27 11:00:00|35.3|32.9|34.06|31.66|35.3|32.9|33.95|31.55|0
1651057500000|2022-04-27 11:05:00|34.1|31.7|33.16|30.76|34.1|31.7|33.12|30.72|0
1651057800000|2022-04-27 11:10:00|33.14|30.74|33.52|31.12|33.52|31.12|33.07|30.67|0
1651058100000|2022-04-27 11:15:00|33.48|31.08|32.91|30.51|33.55|31.15|32.91|30.51|0
1651058400000|2022-04-27 11:20:00|32.94|30.54|32.03|29.63|33.12|30.72|31.92|29.52|0
1651058700000|2022-04-27 11:25:00|32.1|29.7|31.27|28.87|32.15|29.75|31.27|28.87|0
1651059000000|2022-04-27 11:30:00|31.17|28.77|32.42|30.02|32.67|30.27|29.15|26.75|0
1651059300000|2022-04-27 11:35:00|32.53|30.13|32.56|30.16|32.77|30.37|32.32|29.92|0
1651059600000|2022-04-27 11:40:00|32.61|30.21|32.94|30.54|33.1|30.7|32.49|30.09|0
1651059900000|2022-04-27 11:45:00|32.91|30.51|33.37|30.97|33.58|31.18|32.91|30.51|0
1651060200000|2022-04-27 11:50:00|33.33|30.93|32.8|30.4|33.4|31|32.77|30.37|0
1651060500000|2022-04-27 11:55:00|32.82|30.42|32.69|30.29|33.19|30.79|32.22|29.82|0
1651060800000|2022-04-27 12:00:00|32.66|30.26|33.58|31.18|33.65|31.25|32.45|30.05|0
1651061100000|2022-04-27 12:05:00|33.51|31.11|33.8|31.4|34.67|32.27|32.77|30.37|0
1651061400000|2022-04-27 12:10:00|33.87|31.47|33.8|31.4|33.94|31.54|33.49|31.09|0
1651061700000|2022-04-27 12:15:00|33.84|31.44|33.01|30.61|33.84|31.44|32.98|30.58|0
1651062000000|2022-04-27 12:20:00|32.98|30.58|32.48|30.08|33.19|30.79|32.29|29.89|0
1651062300000|2022-04-27 12:25:00|32.31|29.91|32.56|30.16|32.58|30.18|31.61|29.21|0
1651062600000|2022-04-27 12:30:00|32.51|30.11|31.8|29.4|32.95|30.55|31.7|29.3|0
1651062900000|2022-04-27 12:35:00|31.94|29.54|32.6|30.2|32.67|30.27|31.7|29.3|0
1651063200000|2022-04-27 12:40:00|32.63|30.23|32.46|30.06|32.7|30.3|32.11|29.71|0
1651063500000|2022-04-27 12:45:00|32.42|30.02|32.04|29.64|32.61|30.21|31.93|29.53|0
1651063800000|2022-04-27 12:50:00|32.02|29.62|32.14|29.74|32.31|29.91|31.86|29.46|0
1651064100000|2022-04-27 12:55:00|32.17|29.77|32.31|29.91|32.59|30.19|32.1|29.7|0
1651064400000|2022-04-27 13:00:00|32.28|29.88|32.1|29.7|32.77|30.37|32.1|29.7|0
1651064700000|2022-04-27 13:05:00|32.15|29.75|31.59|29.19|32.15|29.75|30.98|28.58|0
1651065000000|2022-04-27 13:10:00|31.55|29.15|31.42|29.02|31.69|29.29|31.38|28.98|0
1651065300000|2022-04-27 13:15:00|31.35|28.95|31.76|29.36|32|29.6|31.35|28.95|0
1651065600000|2022-04-27 13:20:00|31.82|29.42|31.58|29.18|32.1|29.7|31.58|29.18|0
1651065900000|2022-04-27 13:25:00|31.62|29.22|32.03|29.63|32.51|30.11|31.62|29.22|0
1651066200000|2022-04-27 13:30:00|31.91|29.51|32.93|30.53|33.57|31.17|31.86|29.46|0
1651066500000|2022-04-27 13:35:00|33.22|30.82|32.39|29.99|34.44|32.04|31.9|29.5|0
1651066800000|2022-04-27 13:40:00|32.85|30.45|34.87|32.47|36.07|33.67|32.53|30.13|0
1651067100000|2022-04-27 13:45:00|35.13|32.73|35.72|33.32|36.37|33.97|35.02|32.62|0
1651067400000|2022-04-27 13:50:00|36.1|33.7|34.81|32.41|36.75|34.35|34.63|32.23|0
1651067700000|2022-04-27 13:55:00|34.89|32.49|35.61|33.21|35.76|33.36|34.55|32.15|0
1651068000000|2022-04-27 14:00:00|35.54|33.14|33.65|31.25|36.95|34.55|33.33|30.93|0
1651068300000|2022-04-27 14:05:00|33.76|31.36|33.11|30.71|34.01|31.61|32.69|30.29|0
1651068600000|2022-04-27 14:10:00|32.97|30.57|31.24|28.84|33.15|30.75|30.51|28.11|0
1651068900000|2022-04-27 14:15:00|31|28.6|30.4|28|31.17|28.77|29.68|27.28|0
1651069200000|2022-04-27 14:20:00|30.33|27.93|31.79|29.39|32.52|30.12|30.2|27.8|0
1651069500000|2022-04-27 14:25:00|31.62|29.22|30.41|28.01|32.62|30.22|30.41|28.01|0
1651069800000|2022-04-27 14:30:00|30.12|27.72|30.72|28.32|30.78|28.38|28.14|25.74|0
1651070100000|2022-04-27 14:35:00|30.78|28.38|31.92|29.52|34.26|31.86|30.62|28.22|0
1651070400000|2022-04-27 14:40:00|31.86|29.46|32.55|30.15|32.83|30.43|31.65|29.25|0
1651070700000|2022-04-27 14:45:00|32.58|30.18|34.19|31.79|34.19|31.79|32.23|29.83|0
1651071000000|2022-04-27 14:50:00|34.26|31.86|32.72|30.32|34.37|31.97|32.72|30.32|0
1651071300000|2022-04-27 14:55:00|32.79|30.39|32.9|30.5|33.64|31.24|32.28|29.88|0
1651071600000|2022-04-27 15:00:00|33.08|30.68|33.79|31.39|35.55|33.15|32.86|30.46|0
1651071900000|2022-04-27 15:05:00|33.86|31.46|33.18|30.78|34.07|31.67|32.91|30.51|0
1651072200000|2022-04-27 15:10:00|33.21|30.81|33.25|30.85|34.42|32.02|32.44|30.04|0
1651072500000|2022-04-27 15:15:00|33.36|30.96|34.8|32.4|35.06|32.66|33.36|30.96|0
1651072800000|2022-04-27 15:20:00|34.78|32.38|34.64|32.24|35.16|32.76|33.39|30.99|0
1651073100000|2022-04-27 15:25:00|34.42|32.02|35.23|32.83|35.45|33.05|34.09|31.69|0
1651073400000|2022-04-27 15:30:00|35.6|33.2|35.71|33.31|36.47|34.07|34.37|31.97|0
1651073700000|2022-04-27 15:35:00|35.75|33.35|35.2|32.8|35.83|33.43|35.13|32.73|0
1651074000000|2022-04-27 15:40:00|35.13|32.73|35.26|32.86|36.05|33.65|34.74|32.34|0
1651074300000|2022-04-27 15:45:00|35.22|32.82|34.85|32.45|35.22|32.82|34.44|32.04|0
1651074600000|2022-04-27 15:50:00|34.89|32.49|33.35|30.95|35.05|32.65|33.17|30.77|0
1651074900000|2022-04-27 15:55:00|33.39|30.99|34.13|31.73|34.15|31.75|33.14|30.74|0
1651075200000|2022-04-27 16:00:00|34.15|31.75|33.93|31.53|34.44|32.04|32.85|30.45|0
1651075500000|2022-04-27 16:05:00|33.91|31.51|35.22|32.82|35.44|33.04|33.91|31.51|0
1651075800000|2022-04-27 16:10:00|35.29|32.89|34.77|32.37|35.29|32.89|34.47|32.07|0
1651076100000|2022-04-27 16:15:00|34.69|32.29|34.58|32.18|35.36|32.96|34.18|31.78|0
1651076400000|2022-04-27 16:20:00|34.8|32.4|37.08|34.68|37.47|35.07|34.32|31.92|0
1651076700000|2022-04-27 16:25:00|37.04|34.64|36.6|34.2|37.75|35.35|36.14|33.74|0
1651077000000|2022-04-27 16:30:00|36.75|34.35|36.36|33.96|37.11|34.71|36.06|33.66|0
1651077300000|2022-04-27 16:35:00|36.42|34.02|36.29|33.89|36.48|34.08|35.46|33.06|0
1651077600000|2022-04-27 16:40:00|36.36|33.96|37.14|34.74|37.77|35.37|35.86|33.46|0
1651077900000|2022-04-27 16:45:00|37.06|34.66|36.58|34.18|38.64|36.24|36.05|33.65|0
1651078200000|2022-04-27 16:50:00|36.65|34.25|36.65|34.25|36.87|34.47|36.15|33.75|0
1651078500000|2022-04-27 16:55:00|36.61|34.21|36.81|34.41|36.94|34.54|36.31|33.91|0
1651078800000|2022-04-27 17:00:00|36.92|34.52|36.98|34.58|37.06|34.66|33.9|31.5|0
1651079100000|2022-04-27 17:05:00|36.86|34.46|34.82|32.42|37.24|34.84|34.82|32.42|0
1651079400000|2022-04-27 17:10:00|34.97|32.57|34.86|32.46|35.35|32.95|34.08|31.68|0
1651079700000|2022-04-27 17:15:00|34.82|32.42|34.34|31.94|34.86|32.46|33.97|31.57|0
1651080000000|2022-04-27 17:20:00|34.3|31.9|34.52|32.12|35.38|32.98|34.26|31.86|0
1651080300000|2022-04-27 17:25:00|34.56|32.16|35.99|33.59|36.07|33.67|33.32|30.92|0
1651080600000|2022-04-27 17:30:00|36.07|33.67|35.8|33.4|36.61|34.21|35.38|32.98|0
1651080900000|2022-04-27 17:35:00|35.95|33.55|34.93|32.53|36.6|34.2|34.67|32.27|0
1651081200000|2022-04-27 17:40:00|35.04|32.64|34.93|32.53|35.26|32.86|34.39|31.99|0
1651081500000|2022-04-27 17:45:00|34.96|32.56|36.02|33.62|36.21|33.81|34.68|32.28|0
1651081800000|2022-04-27 17:50:00|36.06|33.66|36.62|34.22|36.91|34.51|35.95|33.55|0
1651082100000|2022-04-27 17:55:00|36.68|34.28|36.6|34.2|36.68|34.28|35.94|33.54|0
1651082400000|2022-04-27 18:00:00|36.4|34|35.68|33.28|36.64|34.24|35.41|33.01|0
1651082700000|2022-04-27 18:05:00|35.49|33.09|35.1|32.7|35.9|33.5|34.84|32.44|0
1651083000000|2022-04-27 18:10:00|35.06|32.66|35.25|32.85|35.55|33.15|34.43|32.03|0
1651083300000|2022-04-27 18:15:00|35.33|32.93|34.07|31.67|35.33|32.93|33.69|31.29|0
1651083600000|2022-04-27 18:20:00|34.06|31.66|33.98|31.58|34.87|32.47|33.98|31.58|0
1651083900000|2022-04-27 18:25:00|33.8|31.4|33.65|31.25|34.13|31.73|33.43|31.03|0
1651084200000|2022-04-27 18:30:00|33.58|31.18|34.38|31.98|34.57|32.17|33.4|31|0
1651084500000|2022-04-27 18:35:00|34.35|31.95|33.9|31.5|34.53|32.13|32.25|29.85|0
1651084800000|2022-04-27 18:40:00|33.98|31.58|34.83|32.43|35.2|32.8|33.94|31.54|0
1651085100000|2022-04-27 18:45:00|34.87|32.47|34.05|31.65|35.39|32.99|33.76|31.36|0
1651085400000|2022-04-27 18:50:00|34.27|31.87|33.25|30.85|34.39|31.99|32.83|30.43|0
1651085700000|2022-04-27 18:55:00|33.27|30.87|31.89|29.49|33.27|30.87|31.4|29|0
1651086000000|2022-04-27 19:00:00|31.92|29.52|31.06|28.66|32.27|29.87|30.72|28.32|0
1651086300000|2022-04-27 19:05:00|30.99|28.59|31.13|28.73|31.82|29.42|30.59|28.19|0
1651086600000|2022-04-27 19:10:00|31.09|28.69|31.54|29.14|31.85|29.45|30.52|28.12|0
1651086900000|2022-04-27 19:15:00|31.4|29|30.96|28.56|32.2|29.8|30.45|28.05|0
1651087200000|2022-04-27 19:20:00|31.02|28.62|30.58|28.18|31.26|28.86|30.12|27.72|0
1651087500000|2022-04-27 19:25:00|30.6|28.2|31.24|28.84|31.6|29.2|30.6|28.2|0
1651087800000|2022-04-27 19:30:00|31.29|28.89|30.85|28.45|31.74|29.34|30.68|28.28|0
1651088100000|2022-04-27 19:35:00|30.92|28.52|30.08|27.68|31.36|28.96|29.78|27.38|0
1651088400000|2022-04-27 19:40:00|30.18|27.78|31.26|28.86|31.81|29.41|29.81|27.41|0
1651088700000|2022-04-27 19:45:00|31.39|28.99|28.32|25.92|31.98|29.58|28.32|25.92|0
1651089000000|2022-04-27 19:50:00|28.02|25.62|31.64|29.24|31.93|29.53|27.22|24.82|0
1651089300000|2022-04-27 19:55:00|31.74|29.34|31.2|28.8|32.4|30|31|28.6|0
1651089600000|2022-04-27 20:00:00|31.33|28.93|31.37|28.97|31.64|29.24|30.93|28.53|0
1651089900000|2022-04-27 20:05:00|31.4|29|33.25|30.85|34.07|31.67|31.23|28.83|0
1651090200000|2022-04-27 20:10:00|33.27|30.87|33.17|30.77|34.28|31.88|32.97|30.57|0
1651090500000|2022-04-27 20:15:00|33.65|30.85|34.37|31.57|34.73|31.93|33.65|30.85|0
1651090800000|2022-04-27 20:20:00|34.31|31.51|34.55|31.75|34.77|31.97|34.08|31.28|0
1651091100000|2022-04-27 20:25:00|34.57|31.77|34.58|31.78|34.89|32.09|34.37|31.57|0
1651091400000|2022-04-27 20:30:00|34.62|31.82|35.08|32.28|35.17|32.37|34.55|31.75|0
1651091700000|2022-04-27 20:35:00|35.06|32.26|35.5|32.7|35.5|32.7|34.97|32.17|0
1651092000000|2022-04-27 20:40:00|35.46|32.66|35.63|32.83|35.65|32.85|35.3|32.5|0
1651092300000|2022-04-27 20:45:00|35.69|32.89|36.86|34.06|37.11|34.31|35.5|32.7|0
1651092600000|2022-04-27 20:50:00|36.84|34.04|36.23|33.43|37.36|34.56|36.14|33.34|0
1651092900000|2022-04-27 20:55:00|36.25|33.45|36.76|33.96|36.95|34.15|36.25|33.45|0
1651093200000|2022-04-27 21:00:00|36.68|33.88|36.35|33.55|36.68|33.88|36.34|33.54|0
1651093500000|2022-04-27 21:05:00|36.34|33.54|36.36|33.56|36.39|33.59|36.29|33.49|0
1651093800000|2022-04-27 21:10:00|36.35|33.55|36.37|33.57|36.4|33.6|36.34|33.54|0
1651094100000|2022-04-27 21:15:00|36.38|33.58|36.37|33.57|36.38|33.58|36.31|33.51|0
1651094400000|2022-04-27 21:20:00|36.38|33.58|36.45|33.65|36.46|33.66|36.34|33.54|0
1651094700000|2022-04-27 21:25:00|36.43|33.63|36.4|33.6|36.46|33.66|36.38|33.58|0
1651095000000|2022-04-27 21:30:00|36.37|33.57|36.45|33.65|36.45|33.65|36.34|33.54|0
1651095300000|2022-04-27 21:35:00|36.44|33.64|36.53|33.73|36.61|33.81|36.44|33.64|0
1651095600000|2022-04-27 21:40:00|36.54|33.74|36.53|33.73|36.55|33.75|36.38|33.58|0
1651095900000|2022-04-27 21:45:00|36.48|33.68|36.45|33.65|36.63|33.83|36.45|33.65|0
1651096200000|2022-04-27 21:50:00|36.53|33.73|36.66|33.86|36.66|33.86|36.49|33.69|0
1651096500000|2022-04-27 21:55:00|36.68|33.88|36.73|33.93|36.74|33.94|36.66|33.86|0
1651096800000|2022-04-27 22:00:00|37.01|34.21|37.01|34.21|37.38|34.58|36.92|34.12|0
1651097100000|2022-04-27 22:05:00|36.99|34.19|37.01|34.21|37.26|34.46|36.95|34.15|0
1651097400000|2022-04-27 22:10:00|36.99|34.19|36.53|33.73|37.01|34.21|36.34|33.54|0
1651097700000|2022-04-27 22:15:00|36.61|33.81|36.45|33.65|36.99|34.19|36.38|33.58|0
1651098000000|2022-04-27 22:20:00|36.49|33.69|36.57|33.77|36.64|33.84|36.41|33.61|0
1651098300000|2022-04-27 22:25:00|36.6|33.8|36.37|33.57|36.62|33.82|36.32|33.52|0
1651098600000|2022-04-27 22:30:00|36.41|33.61|36.53|33.73|36.68|33.88|36.22|33.42|0
1651098900000|2022-04-27 22:35:00|36.54|33.74|36.68|33.88|36.72|33.92|36.45|33.65|0
1651099200000|2022-04-27 22:40:00|36.64|33.84|36.45|33.65|36.64|33.84|36.45|33.65|0
1651099500000|2022-04-27 22:45:00|36.48|33.68|36.6|33.8|36.87|34.07|36.48|33.68|0
1651099800000|2022-04-27 22:50:00|36.58|33.78|36.73|33.93|36.81|34.01|36.52|33.72|0
1651100100000|2022-04-27 22:55:00|36.75|33.95|36.54|33.74|36.79|33.99|36.37|33.57|0
1651100400000|2022-04-27 23:00:00|36.56|33.76|36.14|33.34|36.63|33.83|36.1|33.3|0
1651100700000|2022-04-27 23:05:00|36.16|33.36|36.29|33.49|36.33|33.53|36.06|33.26|0
1651101000000|2022-04-27 23:10:00|36.25|33.45|36.4|33.6|36.48|33.68|36.25|33.45|0
1651101300000|2022-04-27 23:15:00|36.38|33.58|36.44|33.64|36.48|33.68|36.25|33.45|0
1651101600000|2022-04-27 23:20:00|36.4|33.6|36.59|33.79|36.67|33.87|36.4|33.6|0
1651101900000|2022-04-27 23:25:00|36.63|33.83|36.83|34.03|36.97|34.17|36.57|33.77|0
1651102200000|2022-04-27 23:30:00|36.85|34.05|37.24|34.44|37.24|34.44|36.66|33.86|0
1651102500000|2022-04-27 23:35:00|37.2|34.4|36.97|34.17|37.3|34.5|36.93|34.13|0
1651102800000|2022-04-27 23:40:00|36.95|34.15|36.39|33.59|36.95|34.15|36.39|33.59|0
1651103100000|2022-04-27 23:45:00|36.43|33.63|36.56|33.76|36.7|33.9|36.43|33.63|0
1651103400000|2022-04-27 23:50:00|36.58|33.78|36.54|33.74|36.68|33.88|36.47|33.67|0
1651103700000|2022-04-27 23:55:00|36.58|33.78|36.77|33.97|36.81|34.01|36.58|33.78|0
1651104000000|2022-04-28 00:00:00|36.69|33.89|36.2|33.4|36.69|33.89|36.2|33.4|0
1651104300000|2022-04-28 00:05:00|36.12|33.32|36.35|33.55|36.5|33.7|36.12|33.32|0
1651104600000|2022-04-28 00:10:00|36.33|33.53|36.35|33.55|36.42|33.62|36.27|33.47|0
1651104900000|2022-04-28 00:15:00|36.23|33.43|35.82|33.02|36.27|33.47|35.71|32.91|0
1651105200000|2022-04-28 00:20:00|35.76|32.96|35.44|32.64|35.76|32.96|35.37|32.57|0
1651105500000|2022-04-28 00:25:00|35.41|32.61|35.52|32.72|35.74|32.94|35.37|32.57|0
1651105800000|2022-04-28 00:30:00|35.48|32.68|35.66|32.86|35.78|32.98|35.26|32.46|0
1651106100000|2022-04-28 00:35:00|35.64|32.84|35.96|33.16|35.98|33.18|35.63|32.83|0
1651106400000|2022-04-28 00:40:00|35.94|33.14|35.57|32.77|36.36|33.56|35.57|32.77|0
1651106700000|2022-04-28 00:45:00|35.54|32.74|35.61|32.81|35.8|33|35.5|32.7|0
1651107000000|2022-04-28 00:50:00|35.65|32.85|35.95|33.15|35.99|33.19|35.61|32.81|0
1651107300000|2022-04-28 00:55:00|35.99|33.19|35.87|33.07|36.04|33.24|35.72|32.92|0
1651107600000|2022-04-28 01:00:00|35.91|33.11|36.1|33.3|36.13|33.33|35.61|32.81|0
1651107900000|2022-04-28 01:05:00|36.11|33.31|35.83|33.03|36.11|33.31|35.76|32.96|0
1651108200000|2022-04-28 01:10:00|35.79|32.99|35.68|32.88|35.87|33.07|35.64|32.84|0
1651108500000|2022-04-28 01:15:00|35.7|32.9|35.79|32.99|35.9|33.1|35.64|32.84|0
1651108800000|2022-04-28 01:20:00|35.75|32.95|34.99|32.19|35.83|33.03|34.86|32.06|0
1651109100000|2022-04-28 01:25:00|35.04|32.24|35.12|32.32|35.34|32.54|34.93|32.13|0
1651109400000|2022-04-28 01:30:00|35.13|32.33|34.53|31.73|35.13|32.33|34.42|31.62|0
1651109700000|2022-04-28 01:35:00|34.6|31.8|34.8|32|34.82|32.02|34.31|31.51|0
1651110000000|2022-04-28 01:40:00|34.78|31.98|34.71|31.91|34.96|32.16|34.71|31.91|0
1651110300000|2022-04-28 01:45:00|34.74|31.94|34.7|31.9|34.82|32.02|34.56|31.76|0
1651110600000|2022-04-28 01:50:00|34.76|31.96|34.87|32.07|35.15|32.35|34.76|31.96|0
1651110900000|2022-04-28 01:55:00|34.92|32.12|35.16|32.36|35.18|32.38|34.81|32.01|0
1651111200000|2022-04-28 02:00:00|35.14|32.34|35.22|32.42|35.33|32.53|35.03|32.23|0
1651111500000|2022-04-28 02:05:00|35.18|32.38|35.22|32.42|35.37|32.57|35.07|32.27|0
1651111800000|2022-04-28 02:10:00|35.23|32.43|35.36|32.56|35.36|32.56|35.22|32.42|0
1651112100000|2022-04-28 02:15:00|35.4|32.6|35.29|32.49|35.4|32.6|35.18|32.38|0
1651112400000|2022-04-28 02:20:00|35.31|32.51|35.21|32.41|35.31|32.51|35.14|32.34|0
1651112700000|2022-04-28 02:25:00|35.25|32.45|35.14|32.34|35.47|32.67|34.99|32.19|0
1651113000000|2022-04-28 02:30:00|35.12|32.32|35.43|32.63|35.55|32.75|35.12|32.32|0
1651113300000|2022-04-28 02:35:00|35.41|32.61|35.58|32.78|35.66|32.86|35.4|32.6|0
1651113600000|2022-04-28 02:40:00|35.66|32.86|36.22|33.42|36.22|33.42|35.66|32.86|0
1651113900000|2022-04-28 02:45:00|36.24|33.44|36.14|33.34|36.33|33.53|36.09|33.29|0
1651114200000|2022-04-28 02:50:00|36.18|33.38|35.99|33.19|36.22|33.42|35.99|33.19|0
1651114500000|2022-04-28 02:55:00|36.03|33.23|35.8|33|36.07|33.27|35.76|32.96|0
1651114800000|2022-04-28 03:00:00|35.84|33.04|35.82|33.02|35.91|33.11|35.76|32.96|0
1651115100000|2022-04-28 03:05:00|35.84|33.04|36.1|33.3|36.12|33.32|35.8|33|0
1651115400000|2022-04-28 03:10:00|36.06|33.26|36.17|33.37|36.33|33.53|35.97|33.17|0
1651115700000|2022-04-28 03:15:00|36.19|33.39|35.46|32.66|36.29|33.49|35.31|32.51|0
1651116000000|2022-04-28 03:20:00|35.38|32.58|35.57|32.77|35.61|32.81|35.31|32.51|0
1651116300000|2022-04-28 03:25:00|35.64|32.84|35.61|32.81|35.79|32.99|35.49|32.69|0
1651116600000|2022-04-28 03:30:00|35.62|32.82|35.64|32.84|35.83|33.03|35.44|32.64|0
1651116900000|2022-04-28 03:35:00|35.62|32.82|35.4|32.6|35.64|32.84|35.38|32.58|0
1651117200000|2022-04-28 03:40:00|35.42|32.62|35.34|32.54|35.42|32.62|35.19|32.39|0
1651117500000|2022-04-28 03:45:00|35.38|32.58|35.34|32.54|35.49|32.69|35.3|32.5|0
1651117800000|2022-04-28 03:50:00|35.36|32.56|35.3|32.5|35.41|32.61|35.28|32.48|0
1651118100000|2022-04-28 03:55:00|35.32|32.52|35.6|32.8|35.6|32.8|35.32|32.52|0
1651118400000|2022-04-28 04:00:00|35.62|32.82|35.45|32.65|35.67|32.87|35.37|32.57|0
1651118700000|2022-04-28 04:05:00|35.46|32.66|35.52|32.72|35.56|32.76|35.41|32.61|0
1651119000000|2022-04-28 04:10:00|35.63|32.83|35.57|32.77|35.74|32.94|35.48|32.68|0
1651119300000|2022-04-28 04:15:00|35.59|32.79|35.44|32.64|35.59|32.79|35.33|32.53|0
1651119600000|2022-04-28 04:20:00|35.42|32.62|35.55|32.75|35.59|32.79|35.41|32.61|0
1651119900000|2022-04-28 04:25:00|35.53|32.73|35.59|32.79|35.67|32.87|35.48|32.68|0
1651120200000|2022-04-28 04:30:00|35.63|32.83|35.7|32.9|35.7|32.9|35.49|32.69|0
1651120500000|2022-04-28 04:35:00|35.66|32.86|35.72|32.92|35.74|32.94|35.62|32.82|0
1651120800000|2022-04-28 04:40:00|35.7|32.9|35.52|32.72|35.7|32.9|35.07|32.27|0
1651121100000|2022-04-28 04:45:00|35.5|32.7|35.76|32.96|35.76|32.96|35.5|32.7|0
1651121400000|2022-04-28 04:50:00|35.8|33|35.68|32.88|35.8|33|35.65|32.85|0
1651121700000|2022-04-28 04:55:00|35.7|32.9|35.8|33|35.83|33.03|35.68|32.88|0
1651122000000|2022-04-28 05:00:00|35.78|32.98|35.61|32.81|35.78|32.98|35.46|32.66|0
1651122300000|2022-04-28 05:05:00|35.64|32.84|35.72|32.92|35.72|32.92|35.53|32.73|0
1651122600000|2022-04-28 05:10:00|35.7|32.9|35.68|32.88|35.74|32.94|35.57|32.77|0
1651122900000|2022-04-28 05:15:00|35.7|32.9|35.56|32.76|35.72|32.92|35.45|32.65|0
1651123200000|2022-04-28 05:20:00|35.6|32.8|35.41|32.61|35.64|32.84|35.38|32.58|0
1651123500000|2022-04-28 05:25:00|35.38|32.58|35.71|32.91|35.83|33.03|35.34|32.54|0
1651123800000|2022-04-28 05:30:00|35.73|32.93|35.56|32.76|35.86|33.06|35.49|32.69|0
1651124100000|2022-04-28 05:35:00|35.67|32.87|35.52|32.72|35.99|33.19|35.45|32.65|0
1651124400000|2022-04-28 05:40:00|35.54|32.74|35.37|32.57|35.6|32.8|35.18|32.38|0
1651124700000|2022-04-28 05:45:00|35.33|32.53|36.39|33.59|36.39|33.59|35.33|32.53|0
1651125000000|2022-04-28 05:50:00|36.35|33.55|36.54|33.74|36.66|33.86|36.24|33.44|0
1651125300000|2022-04-28 05:55:00|36.47|33.67|36.16|33.36|36.5|33.7|36.16|33.36|0
1651125600000|2022-04-28 06:00:00|36.18|33.38|36.62|33.82|36.73|33.93|35.89|33.09|0
1651125900000|2022-04-28 06:05:00|36.58|33.78|36.42|33.62|36.73|33.93|36.12|33.32|0
1651126200000|2022-04-28 06:10:00|36.46|33.66|36.73|33.93|36.85|34.05|36.14|33.34|0
1651126500000|2022-04-28 06:15:00|36.77|33.97|37.04|34.24|37.16|34.36|36.69|33.89|0
1651126800000|2022-04-28 06:20:00|37.08|34.28|37.27|34.47|37.47|34.67|36.96|34.16|0
1651127100000|2022-04-28 06:25:00|37.31|34.51|37.43|34.63|37.76|34.96|37.31|34.51|0
1651127400000|2022-04-28 06:30:00|37.39|34.59|37.42|34.62|37.7|34.9|37.35|34.55|0
1651127700000|2022-04-28 06:35:00|37.38|34.58|37.42|34.62|37.48|34.68|37.21|34.41|0
1651128000000|2022-04-28 06:40:00|37.46|34.66|37.77|34.97|37.81|35.01|37.34|34.54|0
1651128300000|2022-04-28 06:45:00|37.75|34.95|38|35.2|40.49|37.69|37.69|34.89|0
1651128600000|2022-04-28 06:50:00|38.02|35.22|37.74|34.94|38.16|35.36|37.66|34.86|0
1651128900000|2022-04-28 06:55:00|37.78|34.98|37.72|34.92|37.82|35.02|37.48|34.68|0
1651129200000|2022-04-28 07:00:00|37.83|35.03|37.93|35.13|38.03|35.23|37.25|34.45|0
1651129500000|2022-04-28 07:05:00|37.71|35.31|37.4|35|37.71|35.31|37.04|34.64|0
1651129800000|2022-04-28 07:10:00|37.47|35.07|37.99|35.59|38.63|36.23|37.12|34.72|0
1651130100000|2022-04-28 07:15:00|38.03|35.63|38.63|36.23|38.67|36.27|37.87|35.47|0
1651130400000|2022-04-28 07:20:00|38.67|36.27|38.66|36.26|39.82|37.42|38.51|36.11|0
1651130700000|2022-04-28 07:25:00|38.64|36.24|39.49|37.09|39.49|37.09|38.36|35.96|0
1651131000000|2022-04-28 07:30:00|39.45|37.05|39.37|36.97|39.74|37.34|39.29|36.89|0
1651131300000|2022-04-28 07:35:00|39.39|36.99|39.74|37.34|40.98|38.58|39.39|36.99|0
1651131600000|2022-04-28 07:40:00|39.76|37.36|39.65|37.25|39.78|37.38|39.49|37.09|0
1651131900000|2022-04-28 07:45:00|39.67|37.27|39.32|36.92|39.69|37.29|39.2|36.8|0
1651132200000|2022-04-28 07:50:00|39.28|36.88|39.96|37.56|40.16|37.76|38.91|36.51|0
1651132500000|2022-04-28 07:55:00|39.89|37.49|39.46|37.06|40|37.6|39.3|36.9|0
1651132800000|2022-04-28 08:00:00|39.42|37.02|39.71|37.31|40.26|37.86|39.38|36.98|0
1651133100000|2022-04-28 08:05:00|39.75|37.35|40.24|37.84|40.49|38.09|39.75|37.35|0
1651133400000|2022-04-28 08:10:00|40.18|37.78|40.74|38.34|40.74|38.34|39.66|37.26|0
1651133700000|2022-04-28 08:15:00|40.7|38.3|40.53|38.13|40.99|38.59|40.49|38.09|0
1651134000000|2022-04-28 08:20:00|40.49|38.09|40.93|38.53|40.99|38.59|40.34|37.94|0
1651134300000|2022-04-28 08:25:00|40.91|38.51|41.25|38.85|41.29|38.89|40.91|38.51|0
1651134600000|2022-04-28 08:30:00|41.29|38.89|41.24|38.84|41.29|38.89|40.91|38.51|0
1651134900000|2022-04-28 08:35:00|41.2|38.8|41.2|38.8|41.29|38.89|41.12|38.72|0
1651135200000|2022-04-28 08:40:00|41.16|38.76|41.24|38.84|41.88|39.48|41.07|38.67|0
1651135500000|2022-04-28 08:45:00|41.2|38.8|41.51|39.11|41.79|39.39|41.2|38.8|0
1651135800000|2022-04-28 08:50:00|41.54|39.14|41.68|39.28|41.71|39.31|41.28|38.88|0
1651136100000|2022-04-28 08:55:00|41.66|39.26|42.44|40.04|42.44|40.04|41.53|39.13|0
1651136400000|2022-04-28 09:00:00|42.52|40.12|42.54|40.14|42.85|40.45|42.05|39.65|0
1651136700000|2022-04-28 09:05:00|42.48|40.08|41.92|39.52|42.61|40.21|41.83|39.43|0
1651137000000|2022-04-28 09:10:00|41.96|39.56|41.62|39.22|41.96|39.56|41.44|39.04|0
1651137300000|2022-04-28 09:15:00|41.57|39.17|41.4|39|41.57|39.17|41.23|38.83|0
1651137600000|2022-04-28 09:20:00|41.38|38.98|41.63|39.23|41.7|39.3|41.31|38.91|0
1651137900000|2022-04-28 09:25:00|41.66|39.26|41.1|38.7|41.7|39.3|40.85|38.45|0
1651138200000|2022-04-28 09:30:00|41.16|38.76|41.42|39.02|41.59|39.19|41.14|38.74|0
1651138500000|2022-04-28 09:35:00|41.4|39|40.8|38.4|41.61|39.21|40.76|38.36|0
1651138800000|2022-04-28 09:40:00|40.84|38.44|40.47|38.07|41.27|38.87|40.47|38.07|0
1651139100000|2022-04-28 09:45:00|40.59|38.19|41.01|38.61|41.12|38.72|40.34|37.94|0
1651139400000|2022-04-28 09:50:00|40.93|38.53|40.76|38.36|40.97|38.57|40.34|37.94|0
1651139700000|2022-04-28 09:55:00|40.8|38.4|40.55|38.15|40.8|38.4|40.17|37.77|0
1651140000000|2022-04-28 10:00:00|40.59|38.19|40.42|38.02|40.71|38.31|40.21|37.81|0
1651140300000|2022-04-28 10:05:00|40.46|38.06|40.54|38.14|40.84|38.44|40.21|37.81|0
1651140600000|2022-04-28 10:10:00|40.52|38.12|40.12|37.72|40.56|38.16|40.1|37.7|0
1651140900000|2022-04-28 10:15:00|40.1|37.7|39.42|37.02|40.1|37.7|39.42|37.02|0
1651141200000|2022-04-28 10:20:00|39.46|37.06|39.71|37.31|39.87|37.47|39.28|36.88|0
1651141500000|2022-04-28 10:25:00|39.67|37.27|39.3|36.9|39.67|37.27|39.13|36.73|0
1651141800000|2022-04-28 10:30:00|39.36|36.96|39.6|37.2|39.75|37.35|39.17|36.77|0
1651142100000|2022-04-28 10:35:00|39.62|37.22|39.58|37.18|39.83|37.43|39.25|36.85|0
1651142400000|2022-04-28 10:40:00|39.54|37.14|39.6|37.2|39.87|37.47|39.33|36.93|0
1651142700000|2022-04-28 10:45:00|39.56|37.16|38.86|36.46|39.58|37.18|38.76|36.36|0
1651143000000|2022-04-28 10:50:00|38.84|36.44|38.84|36.44|39.05|36.65|38.76|36.36|0
1651143300000|2022-04-28 10:55:00|38.8|36.4|39.37|36.97|39.41|37.01|38.72|36.32|0
1651143600000|2022-04-28 11:00:00|39.33|36.93|40.32|37.92|40.44|38.04|39.33|36.93|0
1651143900000|2022-04-28 11:05:00|40.34|37.94|41.03|38.63|41.16|38.76|40.32|37.92|0
1651144200000|2022-04-28 11:10:00|41.11|38.71|40.78|38.38|41.16|38.76|40.67|38.27|0
1651144500000|2022-04-28 11:15:00|40.73|38.33|40.69|38.29|40.82|38.42|40.52|38.12|0
1651144800000|2022-04-28 11:20:00|40.73|38.33|40.65|38.25|40.82|38.42|40.52|38.12|0
1651145100000|2022-04-28 11:25:00|40.62|38.22|40.19|37.79|40.77|38.37|40.1|37.7|0
1651145400000|2022-04-28 11:30:00|40.1|37.7|39.81|37.41|40.35|37.95|39.77|37.37|0
1651145700000|2022-04-28 11:35:00|39.77|37.37|39.85|37.45|40.02|37.62|39.69|37.29|0
1651146000000|2022-04-28 11:40:00|39.83|37.43|39.97|37.57|39.97|37.57|39.73|37.33|0
1651146300000|2022-04-28 11:45:00|39.95|37.55|39.85|37.45|40.28|37.88|39.72|37.32|0
1651146600000|2022-04-28 11:50:00|39.81|37.41|39.56|37.16|40.14|37.74|39.48|37.08|0
1651146900000|2022-04-28 11:55:00|39.52|37.12|39.35|36.95|39.54|37.14|38.95|36.55|0
1651147200000|2022-04-28 12:00:00|39.31|36.91|39.04|36.64|39.52|37.12|39.03|36.63|0
1651147500000|2022-04-28 12:05:00|39.11|36.71|38.96|36.56|39.13|36.73|38.74|36.34|0
1651147800000|2022-04-28 12:10:00|38.94|36.54|38.46|36.06|38.94|36.54|38.36|35.96|0
1651148100000|2022-04-28 12:15:00|38.42|36.02|38.76|36.36|38.9|36.5|38.34|35.94|0
1651148400000|2022-04-28 12:20:00|38.78|36.38|39.26|36.86|39.31|36.91|38.7|36.3|0
1651148700000|2022-04-28 12:25:00|39.32|36.92|38.27|35.87|39.35|36.95|38.27|35.87|0
1651149000000|2022-04-28 12:30:00|38.15|35.75|37.65|35.25|38.17|35.77|37.42|35.02|0
1651149300000|2022-04-28 12:35:00|37.62|35.22|38.57|36.17|38.73|36.33|37.03|34.63|0
1651149600000|2022-04-28 12:40:00|38.65|36.25|39.1|36.7|39.71|37.31|38.49|36.09|0
1651149900000|2022-04-28 12:45:00|39.05|36.65|37.93|35.53|39.07|36.67|37.93|35.53|0
1651150200000|2022-04-28 12:50:00|37.89|35.49|36.98|34.58|37.89|35.49|36.71|34.31|0
1651150500000|2022-04-28 12:55:00|36.9|34.5|37.29|34.89|37.29|34.89|36.56|34.16|0
1651150800000|2022-04-28 13:00:00|37.22|34.82|37.33|34.93|37.81|35.41|36.94|34.54|0
1651151100000|2022-04-28 13:05:00|37.37|34.97|37.96|35.56|38.08|35.68|37.37|34.97|0
1651151400000|2022-04-28 13:10:00|37.92|35.52|37.45|35.05|38.02|35.62|37.45|35.05|0
1651151700000|2022-04-28 13:15:00|37.49|35.09|38.2|35.8|38.36|35.96|37.29|34.89|0
1651152000000|2022-04-28 13:20:00|38.24|35.84|38.36|35.96|38.52|36.12|38.12|35.72|0
1651152300000|2022-04-28 13:25:00|38.26|35.86|37.88|35.48|38.38|35.98|37.56|35.16|0
1651152600000|2022-04-28 13:30:00|37.96|35.56|36.72|34.32|39.16|36.76|35.64|33.24|0
1651152900000|2022-04-28 13:35:00|36.8|34.4|36.45|34.05|37.62|35.22|36.26|33.86|0
1651153200000|2022-04-28 13:40:00|36.22|33.82|34.8|32.4|37.19|34.79|34.55|32.15|0
1651153500000|2022-04-28 13:45:00|34.87|32.47|35.09|32.69|36.26|33.86|34.87|32.47|0
1651153800000|2022-04-28 13:50:00|35.02|32.62|36.15|33.75|36.3|33.9|33.97|31.57|0
1651154100000|2022-04-28 13:55:00|36.03|33.63|35.69|33.29|36.26|33.86|35.21|32.81|0
1651154400000|2022-04-28 14:00:00|35.62|33.22|33.31|30.91|35.77|33.37|33.27|30.87|0
1651154700000|2022-04-28 14:05:00|33.34|30.94|34.28|31.88|34.91|32.51|33.09|30.69|0
1651155000000|2022-04-28 14:10:00|34.46|32.06|34.39|31.99|34.83|32.43|33.45|31.05|0
1651155300000|2022-04-28 14:15:00|34.28|31.88|35.91|33.51|35.95|33.55|33.52|31.12|0
1651155600000|2022-04-28 14:20:00|35.99|33.59|35.43|33.03|35.99|33.59|34.99|32.59|0
1651155900000|2022-04-28 14:25:00|35.36|32.96|33.05|30.65|35.4|33|32.96|30.56|0
1651156200000|2022-04-28 14:30:00|32.91|30.51|32.43|30.03|33.23|30.83|31.31|28.91|0
1651156500000|2022-04-28 14:35:00|32.46|30.06|32.81|30.41|33.41|31.01|32.46|30.06|0
1651156800000|2022-04-28 14:40:00|32.77|30.37|32.91|30.51|32.99|30.59|31.9|29.5|0
1651157100000|2022-04-28 14:45:00|32.95|30.55|32.93|30.53|33.66|31.26|32.7|30.3|0
1651157400000|2022-04-28 14:50:00|32.91|30.51|33.11|30.71|33.44|31.04|32.18|29.78|0
1651157700000|2022-04-28 14:55:00|33.23|30.83|34.18|31.78|34.6|32.2|33.16|30.76|0
1651158000000|2022-04-28 15:00:00|34.29|31.89|34.86|32.46|35.18|32.78|34.02|31.62|0
1651158300000|2022-04-28 15:05:00|35.01|32.61|36.29|33.89|36.55|34.15|34.6|32.2|0
1651158600000|2022-04-28 15:10:00|36.32|33.92|36.55|34.15|36.55|34.15|35.94|33.54|0
1651158900000|2022-04-28 15:15:00|36.94|34.54|37.13|34.73|37.25|34.85|36.21|33.81|0
1651159200000|2022-04-28 15:20:00|37.17|34.77|36.47|34.07|37.25|34.85|36.17|33.77|0
1651159500000|2022-04-28 15:25:00|36.59|34.19|35.18|32.78|37.75|35.35|34.58|32.18|0
1651159800000|2022-04-28 15:30:00|35.39|32.99|35.96|33.56|36.07|33.67|34.75|32.35|0
1651160100000|2022-04-28 15:35:00|35.99|33.59|34.56|32.16|36.03|33.63|34.55|32.15|0
1651160400000|2022-04-28 15:40:00|34.53|32.13|34.12|31.72|34.97|32.57|34.12|31.72|0
1651160700000|2022-04-28 15:45:00|34.16|31.76|34.08|31.68|34.27|31.87|33.47|31.07|0
1651161000000|2022-04-28 15:50:00|34.05|31.65|34.88|32.48|35.38|32.98|33.76|31.36|0
1651161300000|2022-04-28 15:55:00|34.86|32.46|34.99|32.59|35.04|32.64|34.14|31.74|0
1651161600000|2022-04-28 16:00:00|34.89|32.49|36.26|33.86|36.41|34.01|34.82|32.42|0
1651161900000|2022-04-28 16:05:00|36.22|33.82|35.61|33.21|36.22|33.82|34.97|32.57|0
1651162200000|2022-04-28 16:10:00|35.68|33.28|36.91|34.51|36.91|34.51|35.53|33.13|0
1651162500000|2022-04-28 16:15:00|37.06|34.66|38|35.6|38.04|35.64|36.87|34.47|0
1651162800000|2022-04-28 16:20:00|38.04|35.64|37.48|35.08|38.88|36.48|37.36|34.96|0
1651163100000|2022-04-28 16:25:00|37.52|35.12|38.68|36.28|38.68|36.28|37.52|35.12|0
1651163400000|2022-04-28 16:30:00|38.88|36.48|39.65|36.77|39.82|36.97|38.52|36.12|0
1651163700000|2022-04-28 16:35:00|39.74|36.86|40.72|37.84|40.93|38.05|38.68|35.8|0
1651164000000|2022-04-28 16:40:00|40.68|37.8|41.57|38.69|41.78|38.9|40.68|37.8|0
1651164300000|2022-04-28 16:45:00|41.66|38.78|42.47|39.59|43.39|40.51|41.66|38.78|0
1651164600000|2022-04-28 16:50:00|42.43|39.55|42.6|39.72|42.65|39.77|41.48|38.6|0
1651164900000|2022-04-28 16:55:00|42.47|39.59|42.42|39.54|43.51|40.63|41.73|38.85|0
1651165200000|2022-04-28 17:00:00|42.59|39.71|42.9|40.02|42.98|40.1|41.85|38.97|0
1651165500000|2022-04-28 17:05:00|42.85|39.97|43.64|40.76|43.87|40.99|42.37|39.49|0
1651165800000|2022-04-28 17:10:00|43.6|40.72|45.13|42.25|45.27|42.39|43.6|40.72|0
1651166100000|2022-04-28 17:15:00|45.04|42.16|44.85|41.97|45.4|42.52|44|41.12|0
1651166400000|2022-04-28 17:20:00|44.81|41.93|44.48|41.6|45.88|43|43.63|40.75|0
1651166700000|2022-04-28 17:25:00|44.57|41.69|45.2|42.32|45.47|42.59|44.48|41.6|0
1651167000000|2022-04-28 17:30:00|45.24|42.36|45.11|42.23|45.61|42.73|44.27|41.39|0
1651167300000|2022-04-28 17:35:00|45.24|42.36|46.25|43.37|46.35|43.47|44.88|42|0
1651167600000|2022-04-28 17:40:00|46.35|43.47|45.38|42.5|46.53|43.65|44.52|41.64|0
1651167900000|2022-04-28 17:45:00|45.29|42.41|46.16|43.28|46.44|43.56|45.01|42.13|0
1651168200000|2022-04-28 17:50:00|46.2|43.32|45.1|42.22|46.2|43.32|44.74|41.86|0
1651168500000|2022-04-28 17:55:00|45.06|42.18|45.5|43.1|45.59|43.19|44.69|41.81|0
1651168800000|2022-04-28 18:00:00|45.55|43.15|45.82|43.42|46.01|43.61|45.22|42.82|0
1651169100000|2022-04-28 18:05:00|45.77|43.37|45.4|43|45.87|43.47|44.9|42.5|0
1651169400000|2022-04-28 18:10:00|45.45|43.05|45.22|42.82|46.14|43.74|45.17|42.77|0
1651169700000|2022-04-28 18:15:00|45.31|42.91|45.82|43.42|45.82|43.42|44.72|42.32|0
1651170000000|2022-04-28 18:20:00|45.77|43.37|46.32|43.92|46.32|43.92|45.17|42.77|0
1651170300000|2022-04-28 18:25:00|46.37|43.97|46.14|43.74|46.37|43.97|45.63|43.23|0
1651170600000|2022-04-28 18:30:00|46.18|43.78|46.04|43.64|46.6|44.2|45.44|43.04|0
1651170900000|2022-04-28 18:35:00|46.14|43.74|46.65|44.25|46.88|44.48|45.95|43.55|0
1651171200000|2022-04-28 18:40:00|46.69|44.29|47.69|45.29|47.73|45.33|46.69|44.29|0
1651171500000|2022-04-28 18:45:00|47.73|45.33|48.98|46.58|48.98|46.58|47.69|45.29|0
1651171800000|2022-04-28 18:50:00|49.03|46.63|48.11|45.71|49.71|47.31|48.11|45.71|0
1651172100000|2022-04-28 18:55:00|48.02|45.62|49.17|46.77|49.22|46.82|47.82|45.42|0
1651172400000|2022-04-28 19:00:00|48.93|46.53|49.19|46.79|49.81|47.41|48.4|46|0
1651172700000|2022-04-28 19:05:00|49.12|46.72|50.02|47.14|50.29|47.55|49.12|46.72|0
1651173000000|2022-04-28 19:10:00|50|47.12|49.29|46.41|50|47.12|48.97|46.09|0
1651173300000|2022-04-28 19:15:00|49.21|46.33|50.19|47.31|50.19|47.31|48.92|46.04|0
1651173600000|2022-04-28 19:20:00|50.24|47.36|51.88|49|51.98|49.1|49.94|47.06|0
1651173900000|2022-04-28 19:25:00|51.73|48.85|50.19|47.31|51.83|48.95|50.19|47.31|0
1651174200000|2022-04-28 19:30:00|50.24|47.36|49.75|46.87|50.43|47.55|48.88|46|0
1651174500000|2022-04-28 19:35:00|49.8|46.92|49.41|46.53|50.29|47.41|48.69|45.81|0
1651174800000|2022-04-28 19:40:00|49.46|46.58|48.74|45.86|50.58|47.7|48.5|45.62|0
1651175100000|2022-04-28 19:45:00|48.6|45.72|48.5|45.62|49.75|46.87|47.7|44.82|0
1651175400000|2022-04-28 19:50:00|48.22|45.34|48.03|45.15|48.36|45.48|46.95|44.07|0
1651175700000|2022-04-28 19:55:00|47.79|44.91|49.52|46.64|49.52|46.64|46.68|43.8|0
1651176000000|2022-04-28 20:00:00|49.81|46.93|46.18|43.3|49.9|47.02|44.12|41.24|0
1651176300000|2022-04-28 20:05:00|46.09|43.21|45.88|43|47.27|44.39|45.26|42.38|0
1651176600000|2022-04-28 20:10:00|45.61|42.73|45.16|42.28|46.61|43.73|45.03|42.15|0
1651176900000|2022-04-28 20:15:00|45.58|42.22|45.65|42.29|46.03|42.67|44.96|41.6|0
1651177200000|2022-04-28 20:20:00|45.67|42.31|46.23|42.87|46.83|43.47|45.24|41.88|0
1651177500000|2022-04-28 20:25:00|46.28|42.92|46.5|43.14|46.69|43.33|45.8|42.44|0
1651177800000|2022-04-28 20:30:00|46.57|43.21|49.46|45.54|51.31|47.95|46.57|43.21|0
1651178100000|2022-04-28 20:35:00|49.53|45.61|48.68|44.76|50.3|46.38|48.49|44.57|0
1651178400000|2022-04-28 20:40:00|48.7|44.78|47.99|44.07|48.84|44.92|47.59|43.67|0
1651178700000|2022-04-28 20:45:00|47.92|44|45.32|41.4|47.96|44.04|45.2|41.28|0
1651179000000|2022-04-28 20:50:00|45.34|41.42|45.34|42.54|45.54|42.63|44.73|41.24|0
1651179300000|2022-04-28 20:55:00|45.25|42.45|45.16|42.36|46.04|43.24|44.86|42.06|0
1651179600000|2022-04-28 21:00:00|45.08|42.28|44.63|41.83|45.57|42.77|44.42|41.62|0
1651179900000|2022-04-28 21:05:00|44.62|41.82|44.09|41.29|44.68|41.88|43.96|41.16|0
1651180200000|2022-04-28 21:10:00|44.08|41.28|43.16|40.36|44.51|41.71|43.16|40.36|0
1651180500000|2022-04-28 21:15:00|43.18|40.38|43.04|40.24|43.4|40.6|42.92|40.12|0
1651180800000|2022-04-28 21:20:00|43.09|40.29|41.35|38.55|43.13|40.33|40.8|38|0
1651181100000|2022-04-28 21:25:00|41.36|38.56|41.82|39.02|42.15|39.35|41.14|38.34|0
1651181400000|2022-04-28 21:30:00|41.83|39.03|41.79|38.99|41.92|39.12|41.53|38.73|0
1651181700000|2022-04-28 21:35:00|41.82|39.02|41.85|39.05|41.85|39.05|41.51|38.71|0
1651182000000|2022-04-28 21:40:00|41.87|39.07|41.81|39.01|42.42|39.62|41.81|39.01|0
1651182300000|2022-04-28 21:45:00|41.75|38.95|42.8|40|42.89|40.09|41.75|38.95|0
1651182600000|2022-04-28 21:50:00|42.79|39.99|42.92|40.12|43.11|40.31|42.68|39.88|0
1651182900000|2022-04-28 21:55:00|42.9|40.1|42.98|40.18|43.36|40.56|42.86|40.06|0
1651183200000|2022-04-28 22:00:00|41.86|39.06|42.76|39.96|42.8|40|40.86|38.06|0
1651183500000|2022-04-28 22:05:00|42.74|39.94|42.87|40.07|43.13|40.33|42.57|39.77|0
1651183800000|2022-04-28 22:10:00|42.82|40.02|43.04|40.24|43.32|40.52|42.41|39.61|0
1651184100000|2022-04-28 22:15:00|43.21|40.41|43.32|40.52|43.65|40.85|43.17|40.37|0
1651184400000|2022-04-28 22:20:00|43.3|40.5|43.25|40.45|43.91|41.11|43.17|40.37|0
1651184700000|2022-04-28 22:25:00|43.3|40.5|43.03|40.23|43.38|40.58|42.65|39.85|0
1651185000000|2022-04-28 22:30:00|43.01|40.21|43.29|40.49|43.69|40.89|43.01|40.21|0
1651185300000|2022-04-28 22:35:00|43.34|40.54|43.03|40.23|43.34|40.54|42.94|40.14|0
1651185600000|2022-04-28 22:40:00|42.99|40.19|42.43|39.63|43.07|40.27|42.17|39.37|0
1651185900000|2022-04-28 22:45:00|42.3|39.5|42.3|39.5|42.6|39.8|42.17|39.37|0
1651186200000|2022-04-28 22:50:00|42.27|39.47|42.12|39.32|42.34|39.54|42|39.2|0
1651186500000|2022-04-28 22:55:00|42.17|39.37|42.47|39.67|42.51|39.71|42.12|39.32|0
1651186800000|2022-04-28 23:00:00|42.51|39.71|42.21|39.41|42.51|39.71|42.06|39.26|0
1651187100000|2022-04-28 23:05:00|42.16|39.36|42.33|39.53|42.33|39.53|42.06|39.26|0
1651187400000|2022-04-28 23:10:00|42.31|39.51|42.38|39.58|42.46|39.66|42.2|39.4|0
1651187700000|2022-04-28 23:15:00|42.31|39.51|42.93|40.13|43|40.2|42.16|39.36|0
1651188000000|2022-04-28 23:20:00|42.89|40.09|42.84|40.04|43.15|40.35|42.82|40.02|0
1651188300000|2022-04-28 23:25:00|42.89|40.09|42.91|40.11|42.93|40.13|42.71|39.91|0
1651188600000|2022-04-28 23:30:00|42.89|40.09|42.54|39.74|43.06|40.26|42.5|39.7|0
1651188900000|2022-04-28 23:35:00|42.56|39.76|42.37|39.57|42.67|39.87|42.26|39.46|0
1651189200000|2022-04-28 23:40:00|42.41|39.61|42.28|39.48|42.41|39.61|42.15|39.35|0
1651189500000|2022-04-28 23:45:00|42.32|39.52|42.41|39.61|42.41|39.61|42.2|39.4|0
1651189800000|2022-04-28 23:50:00|42.36|39.56|42.47|39.67|42.49|39.69|42.28|39.48|0
1651190100000|2022-04-28 23:55:00|42.49|39.69|42.4|39.6|42.49|39.69|42.32|39.52|0
1651190400000|2022-04-29 00:00:00|42.45|39.65|42.6|39.8|42.66|39.86|42.36|39.56|0
1651190700000|2022-04-29 00:05:00|42.57|39.77|42.79|39.99|42.81|40.01|42.57|39.77|0
1651191000000|2022-04-29 00:10:00|42.77|39.97|43.39|40.59|43.44|40.64|42.74|39.94|0
1651191300000|2022-04-29 00:15:00|43.44|40.64|43.92|41.12|44.11|41.31|43.44|40.64|0
1651191600000|2022-04-29 00:20:00|43.96|41.16|44.58|41.78|44.62|41.82|43.96|41.16|0
1651191900000|2022-04-29 00:25:00|44.53|41.73|44.62|41.82|44.82|42.02|44.49|41.69|0
1651192200000|2022-04-29 00:30:00|44.67|41.87|43.76|40.96|44.71|41.91|43.76|40.96|0
1651192500000|2022-04-29 00:35:00|43.78|40.98|43.67|40.87|44.02|41.22|43.62|40.82|0
1651192800000|2022-04-29 00:40:00|43.71|40.91|43.45|40.65|43.71|40.91|43.32|40.52|0
1651193100000|2022-04-29 00:45:00|43.4|40.6|43.47|40.67|43.53|40.73|43.32|40.52|0
1651193400000|2022-04-29 00:50:00|43.49|40.69|43.31|40.51|43.73|40.93|43.27|40.47|0
1651193700000|2022-04-29 00:55:00|43.27|40.47|43.75|40.95|43.79|40.99|43.22|40.42|0
1651194000000|2022-04-29 01:00:00|43.77|40.97|43.53|40.73|43.93|41.13|43.53|40.73|0
1651194300000|2022-04-29 01:05:00|43.57|40.77|43.86|41.06|43.92|41.12|43.57|40.77|0
1651194600000|2022-04-29 01:10:00|43.88|41.08|43.79|40.99|44.05|41.25|43.66|40.86|0
1651194900000|2022-04-29 01:15:00|43.83|41.03|44.59|41.79|44.72|41.92|43.74|40.94|0
1651195200000|2022-04-29 01:20:00|44.61|41.81|44.45|41.65|44.68|41.88|44.1|41.3|0
1651195500000|2022-04-29 01:25:00|44.47|41.67|44.9|42.1|45.26|42.46|44.45|41.65|0
1651195800000|2022-04-29 01:30:00|44.96|42.16|45.48|42.68|45.66|42.86|44.94|42.14|0
1651196100000|2022-04-29 01:35:00|45.53|42.73|45.75|42.95|45.89|43.09|45.5|42.7|0
1651196400000|2022-04-29 01:40:00|45.8|43|46.07|43.27|46.35|43.55|45.71|42.91|0
1651196700000|2022-04-29 01:45:00|46.12|43.32|46.02|43.22|46.25|43.45|45.89|43.09|0
1651197000000|2022-04-29 01:50:00|46|43.2|45.84|43.04|46.11|43.31|45.7|42.9|0
1651197300000|2022-04-29 01:55:00|45.86|43.06|45.7|42.9|46.02|43.22|45.7|42.9|0
1651197600000|2022-04-29 02:00:00|45.68|42.88|45.86|43.06|45.93|43.13|45.65|42.85|0
1651197900000|2022-04-29 02:05:00|45.84|43.04|45.93|43.13|45.97|43.17|45.68|42.88|0
1651198200000|2022-04-29 02:10:00|45.97|43.17|45.42|42.62|46.15|43.35|45.38|42.58|0
1651198500000|2022-04-29 02:15:00|45.47|42.67|45.47|42.67|45.65|42.85|45.4|42.6|0
1651198800000|2022-04-29 02:20:00|45.53|42.73|45.58|42.78|45.6|42.8|45.38|42.58|0
1651199100000|2022-04-29 02:25:00|45.56|42.76|45.46|42.66|45.56|42.76|45.06|42.26|0
1651199400000|2022-04-29 02:30:00|45.42|42.62|44.94|42.14|45.42|42.62|44.88|42.08|0
1651199700000|2022-04-29 02:35:00|44.97|42.17|44.65|41.85|45.15|42.35|44.61|41.81|0
1651200000000|2022-04-29 02:40:00|44.61|41.81|44.69|41.89|44.74|41.94|44.34|41.54|0
1651200300000|2022-04-29 02:45:00|44.74|41.94|44.96|42.16|45.14|42.34|44.74|41.94|0
1651200600000|2022-04-29 02:50:00|45.01|42.21|45.16|42.36|45.3|42.5|45.01|42.21|0
1651200900000|2022-04-29 02:55:00|45.23|42.43|45|42.2|45.34|42.54|44.87|42.07|0
1651201200000|2022-04-29 03:00:00|45.05|42.25|45.14|42.34|45.25|42.45|45.05|42.25|0
1651201500000|2022-04-29 03:05:00|45.09|42.29|44.96|42.16|45.14|42.34|44.82|42.02|0
1651201800000|2022-04-29 03:10:00|44.93|42.13|44.64|41.84|44.96|42.16|44.42|41.62|0
1651202100000|2022-04-29 03:15:00|44.73|41.93|45.22|42.42|45.31|42.51|44.55|41.75|0
1651202400000|2022-04-29 03:20:00|45.27|42.47|44.77|41.97|45.31|42.51|44.77|41.97|0
1651202700000|2022-04-29 03:25:00|44.79|41.99|45.45|42.65|45.67|42.87|44.73|41.93|0
1651203000000|2022-04-29 03:30:00|45.47|42.67|45.51|42.71|45.65|42.85|45.38|42.58|0
1651203300000|2022-04-29 03:35:00|45.58|42.78|45.08|42.28|45.58|42.78|44.97|42.17|0
1651203600000|2022-04-29 03:40:00|45.13|42.33|45.17|42.37|45.26|42.46|44.81|42.01|0
1651203900000|2022-04-29 03:45:00|45.13|42.33|45.08|42.28|45.44|42.64|45.06|42.26|0
1651204200000|2022-04-29 03:50:00|45.1|42.3|44.72|41.92|45.53|42.73|44.67|41.87|0
1651204500000|2022-04-29 03:55:00|44.76|41.96|45.23|42.43|45.3|42.5|44.45|41.65|0
1651204800000|2022-04-29 04:00:00|45.26|42.46|44.98|42.18|45.57|42.77|44.92|42.12|0
1651205100000|2022-04-29 04:05:00|44.96|42.16|45.09|42.29|45.14|42.34|44.8|42|0
1651205400000|2022-04-29 04:10:00|45.07|42.27|44.98|42.18|45.14|42.34|44.91|42.11|0
1651205700000|2022-04-29 04:15:00|44.96|42.16|45.05|42.25|45.11|42.31|44.89|42.09|0
1651206000000|2022-04-29 04:20:00|45.02|42.22|44.98|42.18|45.2|42.4|44.93|42.13|0
1651206300000|2022-04-29 04:25:00|45|42.2|45.09|42.29|45.18|42.38|44.95|42.15|0
1651206600000|2022-04-29 04:30:00|45.07|42.27|45.25|42.45|45.34|42.54|45|42.2|0
1651206900000|2022-04-29 04:35:00|45.2|42.4|45.06|42.26|45.31|42.51|45.02|42.22|0
1651207200000|2022-04-29 04:40:00|45.08|42.28|45.2|42.4|45.24|42.44|45.02|42.22|0
1651207500000|2022-04-29 04:45:00|45.15|42.35|45.33|42.53|45.33|42.53|44.97|42.17|0
1651207800000|2022-04-29 04:50:00|45.38|42.58|45.33|42.53|45.47|42.67|45.01|42.21|0
1651208100000|2022-04-29 04:55:00|45.35|42.55|45.51|42.71|45.65|42.85|45.28|42.48|0
1651208400000|2022-04-29 05:00:00|45.46|42.66|46.38|43.58|46.52|43.72|45.46|42.66|0
1651208700000|2022-04-29 05:05:00|46.42|43.62|46.7|43.9|46.75|43.95|46.33|43.53|0
1651209000000|2022-04-29 05:10:00|46.65|43.85|46.51|43.71|46.7|43.9|46.37|43.57|0
1651209300000|2022-04-29 05:15:00|46.56|43.76|46.14|43.34|46.56|43.76|46.1|43.3|0
1651209600000|2022-04-29 05:20:00|46.19|43.39|45.82|43.02|46.23|43.43|45.37|42.57|0
1651209900000|2022-04-29 05:25:00|45.77|42.97|46|43.2|46.05|43.25|45.73|42.93|0
1651210200000|2022-04-29 05:30:00|46.05|43.25|46.07|43.27|46.28|43.48|45.77|42.97|0
1651210500000|2022-04-29 05:35:00|46.05|43.25|46.37|43.57|46.5|43.7|46|43.2|0
1651210800000|2022-04-29 05:40:00|46.41|43.61|46.23|43.43|46.46|43.66|46.14|43.34|0
1651211100000|2022-04-29 05:45:00|46.32|43.52|46.18|43.38|46.41|43.61|46.15|43.35|0
1651211400000|2022-04-29 05:50:00|46.13|43.33|45.58|42.78|46.18|43.38|45.51|42.71|0
1651211700000|2022-04-29 05:55:00|45.49|42.69|45.95|43.15|45.99|43.19|45.27|42.47|0
1651212000000|2022-04-29 06:00:00|45.9|43.1|46.38|43.58|46.38|43.58|45.24|42.44|0
1651212300000|2022-04-29 06:05:00|46.45|43.65|46.91|44.11|47.29|44.49|46.4|43.6|0
1651212600000|2022-04-29 06:10:00|46.87|44.07|46.17|43.37|46.87|44.07|45.85|43.05|0
1651212900000|2022-04-29 06:15:00|46.22|43.42|46.31|43.51|46.77|43.97|45.83|43.03|0
1651213200000|2022-04-29 06:20:00|46.22|43.42|46.81|44.01|46.98|44.18|46.03|43.23|0
1651213500000|2022-04-29 06:25:00|46.72|43.92|46.86|44.06|47.05|44.25|46.44|43.64|0
1651213800000|2022-04-29 06:30:00|46.91|44.11|47.14|44.34|47.32|44.52|46.58|43.78|0
1651214100000|2022-04-29 06:35:00|47.16|44.36|47.37|44.57|47.65|44.85|47.16|44.36|0
1651214400000|2022-04-29 06:40:00|47.28|44.48|47.34|44.54|47.44|44.64|47.04|44.24|0
1651214700000|2022-04-29 06:45:00|47.32|44.52|46.85|44.05|47.55|44.75|46.81|44.01|0
1651215000000|2022-04-29 06:50:00|46.9|44.1|46.3|43.5|46.99|44.19|46.2|43.4|0
1651215300000|2022-04-29 06:55:00|46.2|43.4|46.25|43.45|46.46|43.66|45.97|43.17|0
1651215600000|2022-04-29 07:00:00|46.39|43.59|44.37|41.57|46.48|43.68|44.14|41.34|0
1651215900000|2022-04-29 07:05:00|44.21|41.81|45.08|42.68|45.13|42.73|43.99|41.59|0
1651216200000|2022-04-29 07:10:00|45.13|42.73|44.32|41.92|45.24|42.84|44.19|41.79|0
1651216500000|2022-04-29 07:15:00|44.3|41.9|44.59|42.19|44.95|42.55|44.23|41.83|0
1651216800000|2022-04-29 07:20:00|44.61|42.21|45.08|42.68|45.51|43.11|44.61|42.21|0
1651217100000|2022-04-29 07:25:00|44.92|42.52|45.12|42.72|45.53|43.13|44.43|42.03|0
1651217400000|2022-04-29 07:30:00|45.14|42.74|45.62|43.22|45.87|43.47|45.14|42.74|0
1651217700000|2022-04-29 07:35:00|45.6|43.2|46.1|43.7|46.44|44.04|45.6|43.2|0
1651218000000|2022-04-29 07:40:00|46.12|43.72|45.55|43.15|46.3|43.9|45.08|42.68|0
1651218300000|2022-04-29 07:45:00|45.49|43.09|45.87|43.47|46.03|43.63|45.12|42.72|0
1651218600000|2022-04-29 07:50:00|45.9|43.5|45.76|43.36|46.42|44.02|45.14|42.74|0
1651218900000|2022-04-29 07:55:00|45.73|43.33|45.3|42.9|45.87|43.47|45.05|42.65|0
1651219200000|2022-04-29 08:00:00|45.39|42.99|45.8|43.4|45.94|43.54|45.03|42.63|0
1651219500000|2022-04-29 08:05:00|45.85|43.45|45.62|43.22|46.17|43.77|45.16|42.76|0
1651219800000|2022-04-29 08:10:00|45.66|43.26|45.73|43.33|45.93|43.53|45.52|43.12|0
1651220100000|2022-04-29 08:15:00|45.75|43.35|45.59|43.19|46.37|43.97|45.59|43.19|0
1651220400000|2022-04-29 08:20:00|45.54|43.14|44.95|42.55|45.59|43.19|44.91|42.51|0
1651220700000|2022-04-29 08:25:00|44.97|42.57|45.95|43.55|45.95|43.55|44.37|41.97|0
1651221000000|2022-04-29 08:30:00|45.9|43.5|44.95|42.55|45.95|43.55|44.95|42.55|0
1651221300000|2022-04-29 08:35:00|44.88|42.48|44.14|41.74|45.17|42.77|44.14|41.74|0
1651221600000|2022-04-29 08:40:00|44.18|41.78|44.05|41.65|44.68|42.28|43.92|41.52|0
1651221900000|2022-04-29 08:45:00|43.92|41.52|44.72|42.32|44.94|42.54|43.92|41.52|0
1651222200000|2022-04-29 08:50:00|44.63|42.23|44.4|42|44.78|42.38|44.22|41.82|0
1651222500000|2022-04-29 08:55:00|44.38|41.98|44.31|41.91|44.49|42.09|44|41.6|0
1651222800000|2022-04-29 09:00:00|44.33|41.93|44.39|41.99|44.61|42.21|43.66|41.26|0
1651223100000|2022-04-29 09:05:00|44.44|42.04|43.55|41.15|44.44|42.04|43.37|40.97|0
1651223400000|2022-04-29 09:10:00|43.59|41.19|43.41|41.01|43.77|41.37|43.37|40.97|0
1651223700000|2022-04-29 09:15:00|43.37|40.97|43.5|41.1|43.59|41.19|43.06|40.66|0
1651224000000|2022-04-29 09:20:00|43.46|41.06|43.74|41.34|44.07|41.67|43.24|40.84|0
1651224300000|2022-04-29 09:25:00|43.65|41.25|42.97|40.57|43.67|41.27|42.8|40.4|0
1651224600000|2022-04-29 09:30:00|42.89|40.49|42.97|40.57|43.5|41.1|42.63|40.23|0
1651224900000|2022-04-29 09:35:00|42.99|40.59|43.3|40.9|43.36|40.96|42.75|40.35|0
1651225200000|2022-04-29 09:40:00|43.28|40.88|43.24|40.84|43.42|41.02|42.65|40.25|0
1651225500000|2022-04-29 09:45:00|43.2|40.8|43.24|40.84|43.37|40.97|42.94|40.54|0
1651225800000|2022-04-29 09:50:00|43.37|40.97|42.81|40.41|43.5|41.1|42.76|40.36|0
1651226100000|2022-04-29 09:55:00|42.85|40.45|43.24|40.84|43.33|40.93|42.72|40.32|0
1651226400000|2022-04-29 10:00:00|43.26|40.86|43.96|41.56|44.25|41.85|43.17|40.77|0
1651226700000|2022-04-29 10:05:00|43.94|41.54|43.85|41.45|43.94|41.54|43.54|41.14|0
1651227000000|2022-04-29 10:10:00|43.81|41.41|43.32|40.92|43.81|41.41|42.99|40.59|0
1651227300000|2022-04-29 10:15:00|43.28|40.88|43.28|40.88|43.76|41.36|43.1|40.7|0
1651227600000|2022-04-29 10:20:00|43.25|40.85|42.8|40.4|43.28|40.88|42.75|40.35|0
1651227900000|2022-04-29 10:25:00|42.93|40.53|42.32|39.92|42.97|40.57|42.06|39.66|0
1651228200000|2022-04-29 10:30:00|42.3|39.9|42.49|40.09|42.66|40.26|42.06|39.66|0
1651228500000|2022-04-29 10:35:00|42.41|40.01|42.12|39.72|42.49|40.09|42.02|39.62|0
1651228800000|2022-04-29 10:40:00|42.15|39.75|41.97|39.57|42.39|39.99|41.59|39.19|0
1651229100000|2022-04-29 10:45:00|41.93|39.53|41.93|39.53|42.18|39.78|41.76|39.36|0
1651229400000|2022-04-29 10:50:00|41.88|39.48|42.31|39.91|42.44|40.04|41.88|39.48|0
1651229700000|2022-04-29 10:55:00|42.27|39.87|41.96|39.56|42.35|39.95|41.63|39.23|0
1651230000000|2022-04-29 11:00:00|42.01|39.61|41.92|39.52|42.48|40.08|41.52|39.12|0
1651230300000|2022-04-29 11:05:00|42.01|39.61|42.2|39.8|42.35|39.95|41.88|39.48|0
1651230600000|2022-04-29 11:10:00|42.22|39.82|41.6|39.2|42.22|39.82|41.33|38.93|0
1651230900000|2022-04-29 11:15:00|41.58|39.18|42.22|39.82|42.26|39.86|41.54|39.14|0
1651231200000|2022-04-29 11:20:00|42.19|39.79|42.47|40.07|42.56|40.16|42.13|39.73|0
1651231500000|2022-04-29 11:25:00|42.49|40.09|42.26|39.86|42.73|40.33|41.96|39.56|0
1651231800000|2022-04-29 11:30:00|42.23|39.83|41.64|39.24|42.6|40.2|41.61|39.21|0
1651232100000|2022-04-29 11:35:00|41.61|39.21|41.68|39.28|41.7|39.3|41.34|38.94|0
1651232400000|2022-04-29 11:40:00|41.57|39.17|41.32|38.92|41.65|39.25|41.07|38.67|0
1651232700000|2022-04-29 11:45:00|41.29|38.89|41.19|38.79|41.72|39.32|41.06|38.66|0
1651233000000|2022-04-29 11:50:00|41.17|38.77|41.12|38.72|41.19|38.79|40.69|38.29|0
1651233300000|2022-04-29 11:55:00|41.1|38.7|41.31|38.91|41.74|39.34|41.1|38.7|0
1651233600000|2022-04-29 12:00:00|41.29|38.89|41.69|39.29|41.82|39.42|41.14|38.74|0
1651233900000|2022-04-29 12:05:00|41.73|39.33|42.18|39.78|42.24|39.84|41.48|39.08|0
1651234200000|2022-04-29 12:10:00|42.2|39.8|42.11|39.71|42.24|39.84|41.69|39.29|0
1651234500000|2022-04-29 12:15:00|42.16|39.76|42.63|40.23|42.67|40.27|42.07|39.67|0
1651234800000|2022-04-29 12:20:00|42.67|40.27|43.8|41.4|43.85|41.45|42.58|40.18|0
1651235100000|2022-04-29 12:25:00|43.85|41.45|43.41|41.01|44.48|42.08|43.41|41.01|0
1651235400000|2022-04-29 12:30:00|43.37|40.97|42.24|39.84|43.37|40.97|41.54|39.14|0
1651235700000|2022-04-29 12:35:00|42.2|39.8|41.18|38.78|42.2|39.8|40.72|38.32|0
1651236000000|2022-04-29 12:40:00|41.22|38.82|42.02|39.62|42.28|39.88|41.05|38.65|0
1651236300000|2022-04-29 12:45:00|42.07|39.67|42.62|40.22|42.93|40.53|41.77|39.37|0
1651236600000|2022-04-29 12:50:00|42.41|40.01|42.28|39.88|42.84|40.44|42.17|39.77|0
1651236900000|2022-04-29 12:55:00|42.24|39.84|41.3|38.9|42.45|40.05|41.3|38.9|0
1651237200000|2022-04-29 13:00:00|41.17|38.77|41.13|38.73|41.68|39.28|40.96|38.56|0
1651237500000|2022-04-29 13:05:00|41.09|38.69|39.92|37.52|41.17|38.77|39.88|37.48|0
1651237800000|2022-04-29 13:10:00|39.88|37.48|39.51|37.11|40.09|37.69|39.39|36.99|0
1651238100000|2022-04-29 13:15:00|39.55|37.15|40.08|37.68|40.25|37.85|39.39|36.99|0
1651238400000|2022-04-29 13:20:00|39.96|37.56|41.33|38.93|41.5|39.1|39.88|37.48|0
1651238700000|2022-04-29 13:25:00|41.31|38.91|41.33|38.93|41.59|39.19|40.91|38.51|0
1651239000000|2022-04-29 13:30:00|41.39|38.99|42.8|40.4|43.24|40.84|38.73|36.33|0
1651239300000|2022-04-29 13:35:00|42.85|40.45|41.85|39.45|44.22|41.82|41.3|38.9|0
1651239600000|2022-04-29 13:40:00|41.98|39.58|40.26|37.86|42.8|40.4|40.24|37.84|0
1651239900000|2022-04-29 13:45:00|40.47|38.07|41.38|38.98|41.81|39.41|40.05|37.65|0
1651240200000|2022-04-29 13:50:00|41.3|38.9|41.6|39.2|42.19|39.79|40|37.6|0
1651240500000|2022-04-29 13:55:00|41.89|39.49|43.42|41.02|46.73|44.33|41.89|39.49|0
1651240800000|2022-04-29 14:00:00|43.46|41.06|42.17|39.77|43.66|41.26|42.04|39.64|0
1651241100000|2022-04-29 14:05:00|42.13|39.73|41.32|38.92|42.35|39.95|40.6|38.2|0
1651241400000|2022-04-29 14:10:00|41.4|39|41.02|38.62|42.09|39.69|40.55|38.15|0
1651241700000|2022-04-29 14:15:00|40.93|38.53|37.86|35.46|42.17|39.77|37.58|35.18|0
1651242000000|2022-04-29 14:20:00|37.7|35.3|37.23|34.83|38.18|35.78|36.8|34.4|0
1651242300000|2022-04-29 14:25:00|37.17|34.77|35.95|33.55|37.5|35.1|35.72|33.32|0
1651242600000|2022-04-29 14:30:00|35.91|33.51|35.92|33.52|36.57|34.17|33.37|30.97|0
1651242900000|2022-04-29 14:35:00|36.03|33.63|36.01|33.61|36.3|33.9|35.09|32.69|0
1651243200000|2022-04-29 14:40:00|36.03|33.63|35.69|33.29|36.14|33.74|35.01|32.61|0
1651243500000|2022-04-29 14:45:00|35.65|33.25|34.86|32.46|35.69|33.29|34.75|32.35|0
1651243800000|2022-04-29 14:50:00|34.79|32.39|35.2|32.8|35.35|32.95|34.42|32.02|0
1651244100000|2022-04-29 14:55:00|35.23|32.83|35.61|33.21|35.8|33.4|34.93|32.53|0
1651244400000|2022-04-29 15:00:00|35.42|33.02|35.23|32.83|35.46|33.06|34.41|32.01|0
1651244700000|2022-04-29 15:05:00|35.16|32.76|35.01|32.61|36.25|33.85|34.86|32.46|0
1651245000000|2022-04-29 15:10:00|35.02|32.62|34.97|32.57|35.34|32.94|33.94|31.54|0
1651245300000|2022-04-29 15:15:00|34.74|32.34|35.3|32.9|35.34|32.94|34.56|32.16|0
1651245600000|2022-04-29 15:20:00|35.41|33.01|35.64|33.24|36.1|33.7|34.71|32.31|0
1651245900000|2022-04-29 15:25:00|35.6|33.2|35.79|33.39|35.98|33.58|35.04|32.64|0
1651246200000|2022-04-29 15:30:00|35.71|33.31|36.44|34.04|37.49|35.09|35.52|33.12|0
1651246500000|2022-04-29 15:35:00|36.51|34.11|35.94|33.54|37.06|34.66|35.94|33.54|0
1651246800000|2022-04-29 15:40:00|35.82|33.42|36.9|34.5|36.98|34.58|35.67|33.27|0
1651247100000|2022-04-29 15:45:00|36.86|34.46|36.59|34.19|37.72|35.32|36.43|34.03|0
1651247400000|2022-04-29 15:50:00|36.66|34.26|35.93|33.53|36.7|34.3|34.67|32.27|0
1651247700000|2022-04-29 15:55:00|35.97|33.57|34.59|32.19|36.23|33.83|34.5|32.1|0
1651248000000|2022-04-29 16:00:00|34.61|32.21|32.72|30.32|34.68|32.28|32.65|30.25|0
1651248300000|2022-04-29 16:05:00|32.69|30.29|32.44|30.04|32.92|30.52|32.27|29.87|0
1651248600000|2022-04-29 16:10:00|32.41|30.01|32.79|30.39|33.08|30.68|32.33|29.93|0
1651248900000|2022-04-29 16:15:00|32.69|30.29|33.19|30.79|33.21|30.81|30.8|28.4|0
1651249200000|2022-04-29 16:20:00|33.24|30.84|33.45|31.05|33.45|31.05|32.01|29.61|0
1651249500000|2022-04-29 16:25:00|33.52|31.12|32.81|30.41|33.81|31.41|32.63|30.23|0
1651249800000|2022-04-29 16:30:00|32.74|30.34|32.59|30.19|32.98|30.58|32.31|29.91|0
1651250100000|2022-04-29 16:35:00|32.63|30.23|32.66|30.26|32.95|30.55|32.31|29.91|0
1651250400000|2022-04-29 16:40:00|32.63|30.23|31.79|29.39|32.73|30.33|31.76|29.36|0
1651250700000|2022-04-29 16:45:00|31.89|29.49|31.75|29.35|32.24|29.84|31.69|29.29|0
1651251000000|2022-04-29 16:50:00|31.72|29.32|30.6|28.2|31.75|29.35|30.6|28.2|0
1651251300000|2022-04-29 16:55:00|30.67|28.27|31.24|28.84|31.55|29.15|30.67|28.27|0
1651251600000|2022-04-29 17:00:00|31.14|28.74|32.27|29.87|32.52|30.12|31.14|28.74|0
1651251900000|2022-04-29 17:05:00|32.18|29.78|30.92|28.52|32.18|29.78|30.68|28.28|0
1651252200000|2022-04-29 17:10:00|30.89|28.49|31.43|29.03|31.43|29.03|30.72|28.32|0
1651252500000|2022-04-29 17:15:00|31.44|29.04|31.84|29.44|32.03|29.63|31.29|28.89|0
1651252800000|2022-04-29 17:20:00|31.81|29.41|32.68|30.28|32.68|30.28|31.5|29.1|0
1651253100000|2022-04-29 17:25:00|32.61|30.21|32.32|29.92|33.37|30.97|32.25|29.85|0
1651253400000|2022-04-29 17:30:00|32.22|29.82|32.78|30.38|33.14|30.74|32.22|29.82|0
1651253700000|2022-04-29 17:35:00|32.71|30.31|32.85|30.45|33.86|31.46|32.53|30.13|0
1651254000000|2022-04-29 17:40:00|32.89|30.49|31.83|29.43|32.89|30.49|31.52|29.12|0
1651254300000|2022-04-29 17:45:00|31.73|29.33|31.11|28.71|31.8|29.4|31.08|28.68|0
1651254600000|2022-04-29 17:50:00|31.28|28.88|31.04|28.64|31.45|29.05|30.98|28.58|0
1651254900000|2022-04-29 17:55:00|30.91|28.51|30.91|28.51|31.21|28.81|30.77|28.37|0
1651255200000|2022-04-29 18:00:00|30.87|28.47|30.34|27.94|31.04|28.64|30.14|27.74|0
1651255500000|2022-04-29 18:05:00|30.37|27.97|31.19|28.79|31.35|28.95|29.97|27.57|0
1651255800000|2022-04-29 18:10:00|31.15|28.75|31.35|28.95|31.66|29.26|30.78|28.38|0
1651256100000|2022-04-29 18:15:00|31.39|28.99|31.52|29.12|32.52|30.12|31.35|28.95|0
1651256400000|2022-04-29 18:20:00|31.56|29.16|30.61|28.21|31.56|29.16|30.48|28.08|0
1651256700000|2022-04-29 18:25:00|30.64|28.24|30.78|28.38|31.05|28.65|30.58|28.18|0
1651257000000|2022-04-29 18:30:00|30.74|28.34|30.54|28.14|31.15|28.75|30.31|27.91|0
1651257300000|2022-04-29 18:35:00|30.56|28.16|29.62|27.22|30.88|28.48|29.62|27.22|0
1651257600000|2022-04-29 18:40:00|29.69|27.29|30.01|27.61|30.01|27.61|29.69|27.29|0
1651257900000|2022-04-29 18:45:00|30.11|27.71|29.87|27.47|31.02|28.62|28.16|25.76|0
1651258200000|2022-04-29 18:50:00|29.9|27.5|29.51|27.11|30.06|27.66|29.51|27.11|0
1651258500000|2022-04-29 18:55:00|29.48|27.08|30.32|27.92|30.58|28.18|29.29|26.89|0
1651258800000|2022-04-29 19:00:00|30.25|27.85|30.04|27.64|30.38|27.98|29.54|27.14|0
1651259100000|2022-04-29 19:05:00|30.12|27.72|28.93|26.53|30.12|27.72|28.9|26.5|0
1651259400000|2022-04-29 19:10:00|28.96|26.56|28.34|25.94|29.19|26.79|28.12|25.72|0
1651259700000|2022-04-29 19:15:00|28.27|25.87|30.85|28.45|30.95|28.55|28.27|25.87|0
1651260000000|2022-04-29 19:20:00|30.92|28.52|30.06|27.66|30.95|28.55|29.43|27.03|0
1651260300000|2022-04-29 19:25:00|30.07|27.67|27.96|25.56|30.5|28.1|27.96|25.56|0
1651260600000|2022-04-29 19:30:00|27.99|25.59|28.64|26.24|29.06|26.66|27.72|25.32|0
1651260900000|2022-04-29 19:35:00|28.46|26.06|28.67|26.27|29.24|26.84|28.11|25.71|0
1651261200000|2022-04-29 19:40:00|28.71|26.31|28.11|25.71|29.32|26.92|27.93|25.53|0
1651261500000|2022-04-29 19:45:00|28.02|25.62|26.99|24.59|28.51|26.11|26.99|24.59|0
1651261800000|2022-04-29 19:50:00|27.02|24.62|25.85|23.45|27.02|24.62|25.59|23.19|0
1651262100000|2022-04-29 19:55:00|25.76|23.36|27.44|25.04|27.44|25.04|23.7|21.44|0
1651262400000|2022-04-29 20:00:00|27.26|24.86|27.41|25.01|27.89|25.49|26.99|24.59|0
1651262700000|2022-04-29 20:05:00|27.5|25.1|28.29|25.89|28.44|26.04|27.5|25.1|0
1651263000000|2022-04-29 20:10:00|28.32|25.92|27.71|25.31|29.62|27.22|27.37|24.97|0
1651475100000|2022-05-02 07:05:00|27.88|25.48|27.91|25.51|28.32|25.92|27.6|25.2|0
1651475400000|2022-05-02 07:10:00|27.88|25.48|28.13|25.73|28.24|25.84|27.4|25|0
1651475700000|2022-05-02 07:15:00|28.17|25.77|27.45|25.05|28.32|25.92|27.37|24.97|0
1651476000000|2022-05-02 07:20:00|27.46|25.06|27.16|24.76|27.46|25.06|26.9|24.5|0
1651476300000|2022-05-02 07:25:00|27.22|24.82|27.97|25.57|27.98|25.58|27.07|24.67|0
1651476600000|2022-05-02 07:30:00|27.89|25.49|27.02|24.62|27.89|25.49|26.62|24.22|0
1651476900000|2022-05-02 07:35:00|26.94|24.54|27.72|25.32|27.72|25.32|26.85|24.45|0
1651477200000|2022-05-02 07:40:00|27.7|25.3|27.86|25.46|27.86|25.46|27.35|24.95|0
1651477500000|2022-05-02 07:45:00|27.84|25.44|27.64|25.24|27.93|25.53|27.59|25.19|0
1651477800000|2022-05-02 07:50:00|27.69|25.29|27.62|25.22|27.96|25.56|27.53|25.13|0
1651478100000|2022-05-02 07:55:00|27.72|25.32|25.38|22.98|27.96|25.56|24.36|22.04|0
1651478400000|2022-05-02 08:00:00|25.4|23|27.01|24.61|27.12|24.72|25.4|23|0
1651478700000|2022-05-02 08:05:00|26.88|24.48|27.28|24.88|27.33|24.93|26.49|24.09|0
1651479000000|2022-05-02 08:10:00|27.25|24.85|26.96|24.56|27.6|25.2|26.95|24.55|0
1651479300000|2022-05-02 08:15:00|26.95|24.55|26.93|24.53|27.21|24.81|26.28|23.88|0
1651479600000|2022-05-02 08:20:00|26.9|24.5|26.38|23.98|27.1|24.7|26.37|23.97|0
1651479900000|2022-05-02 08:25:00|26.37|23.97|26.63|24.23|26.93|24.53|26.23|23.83|0
1651480200000|2022-05-02 08:30:00|26.6|24.2|26|23.6|26.6|24.2|25.91|23.51|0
1651480500000|2022-05-02 08:35:00|25.98|23.58|26.05|23.65|26.19|23.79|25.85|23.45|0
1651480800000|2022-05-02 08:40:00|26.07|23.67|26.81|24.41|27.3|24.9|26.07|23.67|0
1651481100000|2022-05-02 08:45:00|26.79|24.39|26.76|24.36|26.87|24.47|26.49|24.09|0
1651481400000|2022-05-02 08:50:00|26.7|24.3|25.91|23.51|26.7|24.3|25.85|23.45|0
1651481700000|2022-05-02 08:55:00|25.94|23.54|26.2|23.8|26.27|23.87|25.69|23.29|0
1651482000000|2022-05-02 09:00:00|26.21|23.81|26.73|24.33|26.86|24.46|26.21|23.81|0
1651482300000|2022-05-02 09:05:00|26.71|24.31|27.47|25.07|27.82|25.42|26.07|23.67|0
1651482600000|2022-05-02 09:10:00|27.45|25.05|27.76|25.36|28.09|25.69|27.45|25.05|0
1651482900000|2022-05-02 09:15:00|27.74|25.34|27.69|25.29|28.15|25.75|27.69|25.29|0
1651483200000|2022-05-02 09:20:00|27.66|25.26|28.28|25.88|28.31|25.91|27.6|25.2|0
1651483500000|2022-05-02 09:25:00|28.31|25.91|28.31|25.91|28.62|26.22|28.2|25.8|0
1651483800000|2022-05-02 09:30:00|28.34|25.94|28.55|26.15|28.63|26.23|28.21|25.81|0
1651484100000|2022-05-02 09:35:00|28.58|26.18|28.65|26.25|28.82|26.42|28.49|26.09|0
1651484400000|2022-05-02 09:40:00|28.63|26.23|26.66|24.26|28.79|26.39|26.66|24.26|0
1651484700000|2022-05-02 09:45:00|26.65|24.25|27.09|24.69|27.32|24.92|26.65|24.25|0
1651485000000|2022-05-02 09:50:00|27.08|24.68|27.3|24.9|27.43|25.03|27.06|24.66|0
1651485300000|2022-05-02 09:55:00|27.29|24.89|26.85|24.45|27.29|24.89|26.85|24.45|0
1651485600000|2022-05-02 10:00:00|26.87|24.47|26.55|24.15|26.99|24.59|26.42|24.02|0
1651485900000|2022-05-02 10:05:00|26.6|24.2|26.61|24.21|26.7|24.3|26.37|23.97|0
1651486200000|2022-05-02 10:10:00|26.67|24.27|27.19|24.79|27.21|24.81|26.67|24.27|0
1651486500000|2022-05-02 10:15:00|27.16|24.76|27.13|24.73|27.39|24.99|27.13|24.73|0
1651486800000|2022-05-02 10:20:00|27.15|24.75|27.07|24.67|27.27|24.87|27.03|24.63|0
1651487100000|2022-05-02 10:25:00|27.06|24.66|27.01|24.61|27.21|24.81|26.81|24.41|0
1651487400000|2022-05-02 10:30:00|27.02|24.62|27.3|24.9|27.39|24.99|26.87|24.47|0
1651487700000|2022-05-02 10:35:00|27.31|24.91|27.25|24.85|27.52|25.12|27.22|24.82|0
1651488000000|2022-05-02 10:40:00|27.23|24.83|26.99|24.59|27.23|24.83|26.78|24.38|0
1651488300000|2022-05-02 10:45:00|26.97|24.57|26.81|24.41|26.99|24.59|26.66|24.26|0
1651488600000|2022-05-02 10:50:00|26.84|24.44|26.72|24.32|26.93|24.53|26.66|24.26|0
1651488900000|2022-05-02 10:55:00|26.73|24.33|26.48|24.08|26.93|24.53|26.23|23.83|0
1651489200000|2022-05-02 11:00:00|26.51|24.11|26.54|24.14|26.81|24.41|26.45|24.05|0
1651489500000|2022-05-02 11:05:00|26.55|24.15|26.24|23.84|26.7|24.3|26.21|23.81|0
1651489800000|2022-05-02 11:10:00|26.2|23.8|26.01|23.61|26.39|23.99|25.98|23.58|0
1651490100000|2022-05-02 11:15:00|25.99|23.59|25.66|23.26|26.04|23.64|25.57|23.17|0
1651490400000|2022-05-02 11:20:00|25.63|23.23|25.74|23.34|25.95|23.55|25.4|23|0
1651490700000|2022-05-02 11:25:00|25.8|23.4|25.58|23.18|26|23.6|25.58|23.18|0
1651491000000|2022-05-02 11:30:00|25.52|23.12|24.93|22.55|25.52|23.12|24.93|22.55|0
1651491300000|2022-05-02 11:35:00|24.96|22.58|24.68|22.33|25.11|22.71|24.54|22.21|0
1651491600000|2022-05-02 11:40:00|24.69|22.34|24.62|22.27|24.82|22.46|24.51|22.18|0
1651491900000|2022-05-02 11:45:00|24.63|22.28|24.19|21.89|24.72|22.36|24.08|21.78|0
1651492200000|2022-05-02 11:50:00|24.22|21.92|23.82|21.55|24.45|22.13|23.79|21.52|0
1651492500000|2022-05-02 11:55:00|23.79|21.52|23.31|21.09|23.82|21.55|23.06|20.86|0
1651492800000|2022-05-02 12:00:00|23.48|21.24|24.61|22.27|24.65|22.31|23.34|21.11|0
1651493100000|2022-05-02 12:05:00|24.52|22.19|24.73|22.37|24.99|22.61|24.21|21.9|0
1651493400000|2022-05-02 12:10:00|24.67|22.32|24.33|22.02|24.76|22.4|24.18|21.87|0
1651493700000|2022-05-02 12:15:00|24.39|22.07|24.52|22.18|24.78|22.42|24.38|22.05|0
1651494000000|2022-05-02 12:20:00|24.55|22.21|24.88|22.51|25.02|22.63|24.55|22.21|0
1651494300000|2022-05-02 12:25:00|24.87|22.5|25.1|22.71|25.13|22.74|24.65|22.3|0
1651494600000|2022-05-02 12:30:00|25.15|22.75|25.08|22.69|25.71|23.31|23.96|21.68|0
1651494900000|2022-05-02 12:35:00|25.11|22.72|25.02|22.64|25.17|22.77|24.9|22.53|0
1651495200000|2022-05-02 12:40:00|25.03|22.65|24.97|22.59|25.36|22.96|24.75|22.4|0
1651495500000|2022-05-02 12:45:00|24.99|22.61|24.35|22.03|25.13|22.74|24.29|21.97|0
1651495800000|2022-05-02 12:50:00|24.26|21.95|25.01|22.63|25.07|22.69|24.14|21.85|0
1651496100000|2022-05-02 12:55:00|25.04|22.66|24.81|22.45|25.07|22.69|24.6|22.26|0
1651496400000|2022-05-02 13:00:00|24.84|22.47|25.39|22.99|25.42|23.02|24.84|22.47|0
1651496700000|2022-05-02 13:05:00|25.42|23.02|25.86|23.46|25.9|23.5|25.42|23.02|0
1651497000000|2022-05-02 13:10:00|25.9|23.5|26.81|24.41|26.84|24.44|25.87|23.47|0
1651497300000|2022-05-02 13:15:00|26.84|24.44|26.69|24.29|26.9|24.5|26.36|23.96|0
1651497600000|2022-05-02 13:20:00|26.75|24.35|26.63|24.23|26.91|24.51|26.28|23.88|0
1651497900000|2022-05-02 13:25:00|26.6|24.2|25.95|23.55|26.66|24.26|25.75|23.35|0
1651498200000|2022-05-02 13:30:00|25.98|23.58|24.89|22.52|27.1|24.7|24.74|22.38|0
1651498500000|2022-05-02 13:35:00|24.67|22.32|24.05|21.76|24.86|22.49|22.9|20.72|0
1651498800000|2022-05-02 13:40:00|24.13|21.83|26.01|23.61|27.1|24.7|22.87|20.69|0
1651499100000|2022-05-02 13:45:00|25.98|23.58|25.32|22.92|26.89|24.49|24.71|22.36|0
1651499400000|2022-05-02 13:50:00|25.21|22.81|26.5|24.1|26.5|24.1|24.62|22.28|0
1651499700000|2022-05-02 13:55:00|26.47|24.07|26.72|24.32|27.49|25.09|25.65|23.25|0
1651500000000|2022-05-02 14:00:00|26.63|24.23|26.99|24.59|27.18|24.78|25.55|23.15|0
1651500300000|2022-05-02 14:05:00|26.97|24.57|24.53|22.19|27.11|24.71|24.21|21.91|0
1651500600000|2022-05-02 14:10:00|24.44|22.11|24.62|22.27|25.43|23.03|24.07|21.78|0
1651500900000|2022-05-02 14:15:00|24.59|22.24|26.91|24.51|26.94|24.54|24.01|21.72|0
1651501200000|2022-05-02 14:20:00|26.73|24.33|27.42|25.02|27.65|25.25|25.88|23.48|0
1651501500000|2022-05-02 14:25:00|27.48|25.08|28.67|26.27|30.66|28.26|27.15|24.75|0
1651501800000|2022-05-02 14:30:00|28.86|26.46|29.6|27.2|30.48|28.08|28.86|26.46|0
1651502100000|2022-05-02 14:35:00|29.53|27.13|28.92|26.52|29.76|27.36|28.21|25.81|0
1651502400000|2022-05-02 14:40:00|29.02|26.62|27.65|25.25|29.44|27.04|27.5|25.1|0
1651502700000|2022-05-02 14:45:00|27.59|25.19|27.38|24.98|27.99|25.59|27.05|24.65|0
1651503000000|2022-05-02 14:50:00|27.42|25.02|26.72|24.32|27.5|25.1|26.51|24.11|0
1651503300000|2022-05-02 14:55:00|26.63|24.23|25.69|23.29|27.29|24.89|25.55|23.15|0
1651503600000|2022-05-02 15:00:00|26.02|23.14|24.2|21.32|26.1|23.22|24.2|21.32|0
1651503900000|2022-05-02 15:05:00|24.22|21.34|25.11|22.23|25.47|22.59|24.17|21.29|0
1651504200000|2022-05-02 15:10:00|25.13|22.25|26.35|23.47|26.35|23.47|24.3|21.42|0
1651504500000|2022-05-02 15:15:00|26.32|23.44|24.27|21.39|26.32|23.44|23.92|21.04|0
1651504800000|2022-05-02 15:20:00|24.22|21.34|24.6|21.72|24.9|22.02|23.97|21.09|0
1651505100000|2022-05-02 15:25:00|24.71|21.83|24.69|21.81|25.32|22.44|23.76|20.88|0
1651505400000|2022-05-02 15:30:00|24.8|21.92|25.19|22.31|25.73|22.85|24.1|21.22|0
1651505700000|2022-05-02 15:35:00|25.33|22.45|24.47|21.59|26.21|23.33|24.42|21.54|0
1651506000000|2022-05-02 15:40:00|24.39|21.51|24.69|21.81|25.5|22.62|24.04|21.16|0
1651506300000|2022-05-02 15:45:00|24.75|21.87|24.8|21.92|25.67|22.79|24.5|21.62|0
1651506600000|2022-05-02 15:50:00|24.61|21.73|25.35|22.47|25.52|22.64|24.61|21.73|0
1651506900000|2022-05-02 15:55:00|25.27|22.39|26.09|23.21|26.26|23.38|24.96|22.08|0
1651507200000|2022-05-02 16:00:00|26.15|23.27|24.33|21.45|26.67|23.79|24.01|21.13|0
1651507500000|2022-05-02 16:05:00|24.36|21.48|24.63|21.75|24.8|21.92|24.03|21.15|0
1651507800000|2022-05-02 16:10:00|24.58|21.7|24.96|22.08|24.99|22.11|24.38|21.5|0
1651508100000|2022-05-02 16:15:00|24.79|21.91|26.2|23.32|26.2|23.32|24.52|21.64|0
1651508400000|2022-05-02 16:20:00|26.17|23.29|26.03|23.15|27.05|24.17|25.9|23.02|0
1651508700000|2022-05-02 16:25:00|26|23.12|25.66|22.78|26.14|23.26|25.15|22.27|0
1651509000000|2022-05-02 16:30:00|25.86|22.98|25.99|23.59|26.34|23.59|25.4|22.52|0
1651509300000|2022-05-02 16:35:00|26.09|23.69|23.98|21.1|26.31|23.91|23.87|20.99|0
1651509600000|2022-05-02 16:40:00|23.91|21.03|23.66|20.78|24.42|21.54|23.52|20.64|0
1651509900000|2022-05-02 16:45:00|23.58|20.7|23.42|20.54|23.79|20.91|23.18|20.3|0
1651510200000|2022-05-02 16:50:00|23.31|20.43|22.66|19.78|23.5|20.62|22.48|19.6|0
1651510500000|2022-05-02 16:55:00|22.63|19.75|22.07|19.19|23.15|20.27|21.77|18.89|0
1651510800000|2022-05-02 17:00:00|22.02|19.14|21.89|19.01|22.75|19.87|21.54|18.66|0
1651511100000|2022-05-02 17:05:00|21.91|19.03|23.37|20.49|23.77|20.89|20.32|17.44|0
1651511400000|2022-05-02 17:10:00|23.29|20.41|23.17|20.29|24.84|21.96|22.6|19.72|0
1651511700000|2022-05-02 17:15:00|23.12|20.24|22.46|19.58|23.17|20.29|22.18|19.3|0
1651512000000|2022-05-02 17:20:00|22.54|19.66|21.75|18.87|22.54|19.66|21.75|18.87|0
1651512300000|2022-05-02 17:25:00|21.83|18.95|22.06|19.18|22.36|19.48|21.56|18.68|0
1651512600000|2022-05-02 17:30:00|21.95|19.07|21.53|18.65|22.61|19.73|21.5|18.62|0
1651512900000|2022-05-02 17:35:00|21.45|18.57|21.33|18.45|21.87|18.99|21.23|18.35|0
1651513200000|2022-05-02 17:40:00|21.35|18.47|21.53|18.65|22.3|19.42|21.35|18.47|0
1651513500000|2022-05-02 17:45:00|21.62|18.74|21.02|18.14|21.72|18.84|20.95|18.07|0
1651513800000|2022-05-02 17:50:00|20.99|18.11|20.94|18.06|21.38|18.5|20.85|17.97|0
1651514100000|2022-05-02 17:55:00|21.04|18.16|21.57|18.69|21.57|18.69|20.94|18.06|0
1651514400000|2022-05-02 18:00:00|21.55|18.67|22.22|19.34|22.22|19.34|20.94|18.06|0
1651514700000|2022-05-02 18:05:00|22.29|19.41|21.47|18.59|22.7|19.82|21.45|18.57|0
1651515000000|2022-05-02 18:10:00|21.45|18.57|20.16|17.28|21.52|18.64|20.14|17.26|0
1651515300000|2022-05-02 18:15:00|20.21|17.33|20.71|17.83|21.07|18.19|19.85|16.97|0
1651515600000|2022-05-02 18:20:00|20.74|17.86|21.37|18.49|21.56|18.68|19.47|16.59|0
1651515900000|2022-05-02 18:25:00|21.28|18.4|21.2|18.32|21.46|18.58|20.91|18.03|0
1651516200000|2022-05-02 18:30:00|21.22|18.34|21.53|18.65|21.75|18.87|20.94|18.06|0
1651516500000|2022-05-02 18:35:00|21.49|18.61|21.17|18.29|21.66|18.78|20.91|18.03|0
1651516800000|2022-05-02 18:40:00|21.22|18.34|20.42|17.54|21.46|18.58|20|17.12|0
1651517100000|2022-05-02 18:45:00|20.44|17.56|21.18|17.82|21.9|18.87|20.44|17.56|0
1651517400000|2022-05-02 18:50:00|21.15|17.79|21.68|18.32|22.13|18.77|20.54|17.18|0
1651517700000|2022-05-02 18:55:00|21.66|18.3|20.89|17.53|21.76|18.4|20.56|17.2|0
1651518000000|2022-05-02 19:00:00|20.92|17.56|22.06|18.7|22.4|19.04|20.92|17.56|0
1651518300000|2022-05-02 19:05:00|22.07|18.71|23.31|19.95|23.66|20.3|22|18.64|0
1651518600000|2022-05-02 19:10:00|23.27|19.91|24.91|21.55|24.99|21.63|23.27|19.91|0
1651518900000|2022-05-02 19:15:00|24.49|21.13|24.7|21.34|24.93|21.57|23.88|20.52|0
1651519200000|2022-05-02 19:20:00|24.68|21.32|25.42|22.06|26.23|22.87|23.87|20.51|0
1651519500000|2022-05-02 19:25:00|25.31|21.95|25.28|21.92|25.89|22.53|24.83|21.47|0
1651519800000|2022-05-02 19:30:00|25.22|21.86|26.98|23.62|27.1|23.74|25.22|21.86|0
1651520100000|2022-05-02 19:35:00|27.07|23.71|25.62|22.26|27.28|23.92|25.26|21.9|0
1651520400000|2022-05-02 19:40:00|25.85|22.49|24.58|21.22|26.61|23.25|24.58|21.22|0
1651520700000|2022-05-02 19:45:00|24.59|21.23|26.52|23.16|26.71|23.35|24.36|21|0
1651521000000|2022-05-02 19:50:00|26.62|23.26|27.47|24.11|28.05|24.69|26.21|22.85|0
1651521300000|2022-05-02 19:55:00|27.46|24.1|27.57|24.69|27.81|24.84|26.94|23.58|0
1651521600000|2022-05-02 20:00:00|27.72|24.84|27.7|24.82|28.15|25.27|27.32|24.44|0
1651521900000|2022-05-02 20:05:00|27.75|24.87|28.09|25.21|28.18|25.3|27.57|24.69|0
1651522200000|2022-05-02 20:10:00|28.06|25.18|26.72|23.84|28.15|25.27|26.6|23.72|0
1651522500000|2022-05-02 20:15:00|27.06|23.7|26.99|23.63|27.36|24|26.96|23.6|0
1651522800000|2022-05-02 20:20:00|26.97|23.61|27.08|23.72|27.29|23.93|26.97|23.61|0
1651523100000|2022-05-02 20:25:00|27.03|23.67|27.11|23.75|27.26|23.9|26.87|23.51|0
1651523400000|2022-05-02 20:30:00|27.14|23.78|27.05|23.69|27.35|23.99|27.02|23.66|0
1651523700000|2022-05-02 20:35:00|27.11|23.75|27.37|24.01|27.43|24.07|27.05|23.69|0
1651524000000|2022-05-02 20:40:00|27.31|23.95|27.36|24|27.43|24.07|27.28|23.92|0
1651524300000|2022-05-02 20:45:00|27.4|24.04|27.58|24.22|27.58|24.22|27.31|23.95|0
1651524600000|2022-05-02 20:50:00|27.61|24.25|27.31|23.95|27.64|24.28|27.31|23.95|0
1651524900000|2022-05-02 20:55:00|27.28|23.92|27.26|23.9|27.37|24.01|27.19|23.83|0
1651525200000|2022-05-02 21:00:00|27.2|23.84|27.23|23.87|27.3|23.94|27.19|23.83|0
1651525500000|2022-05-02 21:05:00|27.22|23.86|27.25|23.89|27.26|23.9|27.19|23.83|0
1651525800000|2022-05-02 21:10:00|27.26|23.9|27.27|23.91|27.29|23.93|27.25|23.89|0
1651526100000|2022-05-02 21:15:00|27.26|23.9|27.26|23.9|27.26|23.9|27.26|23.9|0
1651526400000|2022-05-02 21:20:00|27.25|23.89|27.27|23.91|27.27|23.91|27.24|23.88|0
1651526700000|2022-05-02 21:25:00|27.26|23.9|27.21|23.85|27.26|23.9|27.19|23.83|0
1651527000000|2022-05-02 21:30:00|27.22|23.86|27.22|23.86|27.22|23.86|27.21|23.85|0
1651527300000|2022-05-02 21:35:00|27.24|23.88|27.42|24.06|27.42|24.06|27.14|23.78|0
1651527600000|2022-05-02 21:40:00|27.43|24.07|27.34|23.98|27.44|24.08|27.33|23.97|0
1651527900000|2022-05-02 21:45:00|27.35|23.99|27.3|23.94|27.39|24.03|27.3|23.94|0
1651528200000|2022-05-02 21:50:00|27.27|23.91|27.27|23.91|27.28|23.92|27.19|23.83|0
1651528500000|2022-05-02 21:55:00|27.25|23.89|27.22|23.86|27.29|23.93|27.19|23.83|0
1651528800000|2022-05-02 22:00:00|27.25|23.89|26.97|23.61|27.25|23.89|26.94|23.58|0
1651529100000|2022-05-02 22:05:00|26.98|23.62|26.99|23.63|27.05|23.69|26.94|23.58|0
1651529400000|2022-05-02 22:10:00|27.02|23.66|27.17|23.81|27.17|23.81|26.99|23.63|0
1651529700000|2022-05-02 22:15:00|27.14|23.78|27.14|23.78|27.26|23.9|27.02|23.66|0
1651530000000|2022-05-02 22:20:00|27.17|23.81|27.02|23.66|27.18|23.82|27.02|23.66|0
1651530300000|2022-05-02 22:25:00|27.05|23.69|27.2|23.84|27.23|23.87|26.99|23.63|0
1651530600000|2022-05-02 22:30:00|27.26|23.9|26.77|23.41|27.26|23.9|26.72|23.36|0
1651530900000|2022-05-02 22:35:00|26.75|23.39|26.84|23.48|26.9|23.54|26.75|23.39|0
1651531200000|2022-05-02 22:40:00|26.82|23.46|26.69|23.33|26.82|23.46|26.66|23.3|0
1651531500000|2022-05-02 22:45:00|26.7|23.34|26.75|23.39|26.78|23.42|26.7|23.34|0
1651531800000|2022-05-02 22:50:00|26.76|23.4|26.94|23.58|26.98|23.62|26.76|23.4|0
1651532100000|2022-05-02 22:55:00|26.92|23.56|26.8|23.44|26.92|23.56|26.75|23.39|0
1651532400000|2022-05-02 23:00:00|26.83|23.47|27.22|23.86|27.34|23.98|26.83|23.47|0
1651532700000|2022-05-02 23:05:00|27.25|23.89|27.37|24.01|27.37|24.01|27.14|23.78|0
1651533000000|2022-05-02 23:10:00|27.35|23.99|27.22|23.86|27.35|23.99|27.19|23.83|0
1651533300000|2022-05-02 23:15:00|27.2|23.84|27.19|23.83|27.25|23.89|27.17|23.81|0
1651533600000|2022-05-02 23:20:00|27.22|23.86|27.28|23.92|27.49|24.13|27.19|23.83|0
1651533900000|2022-05-02 23:25:00|27.31|23.95|27.35|23.99|27.43|24.07|27.27|23.91|0
1651534200000|2022-05-02 23:30:00|27.33|23.97|27.3|23.94|27.39|24.03|27.26|23.9|0
1651534500000|2022-05-02 23:35:00|27.29|23.93|27.15|23.79|27.3|23.94|27.15|23.79|0
1651534800000|2022-05-02 23:40:00|27.12|23.76|27|23.64|27.18|23.82|27|23.64|0
1651535100000|2022-05-02 23:45:00|26.97|23.61|27.12|23.76|27.12|23.76|26.97|23.61|0
1651535400000|2022-05-02 23:50:00|27.09|23.73|27.03|23.67|27.09|23.73|26.97|23.61|0
1651535700000|2022-05-02 23:55:00|27.04|23.68|27.4|24.04|27.4|24.04|27.03|23.67|0
1651536000000|2022-05-03 00:00:00|27.42|24.06|27.19|23.83|27.87|24.51|27.18|23.82|0
1651536300000|2022-05-03 00:05:00|27.15|23.79|27.96|24.6|27.96|24.6|27.15|23.79|0
1651536600000|2022-05-03 00:10:00|27.95|24.59|27.63|24.27|27.96|24.6|27.6|24.24|0
1651536900000|2022-05-03 00:15:00|27.6|24.24|27.13|23.77|27.76|24.4|27.13|23.77|0
1651537200000|2022-05-03 00:20:00|27.11|23.75|26.96|23.6|27.11|23.75|26.79|23.43|0
1651537500000|2022-05-03 00:25:00|26.93|23.57|27.14|23.78|27.17|23.81|26.82|23.46|0
1651537800000|2022-05-03 00:30:00|27.16|23.8|27.53|24.17|27.64|24.28|27.08|23.72|0
1651538100000|2022-05-03 00:35:00|27.58|24.22|27.59|24.23|27.9|24.54|27.58|24.22|0
1651538400000|2022-05-03 00:40:00|27.65|24.29|27.94|24.58|28|24.64|27.59|24.23|0
1651538700000|2022-05-03 00:45:00|28.02|24.66|28.23|24.87|28.42|25.06|28|24.64|0
1651539000000|2022-05-03 00:50:00|28.27|24.91|28.11|24.75|28.28|24.92|28.08|24.72|0
1651539300000|2022-05-03 00:55:00|28.12|24.76|28.09|24.73|28.17|24.81|28|24.64|0
1651539600000|2022-05-03 01:00:00|27.99|24.63|28.26|24.9|28.29|24.93|27.99|24.63|0
1651539900000|2022-05-03 01:05:00|28.25|24.89|28.04|24.68|28.25|24.89|27.92|24.56|0
1651540200000|2022-05-03 01:10:00|28.08|24.72|27.77|24.41|28.11|24.75|27.68|24.32|0
1651540500000|2022-05-03 01:15:00|27.74|24.38|27.3|23.94|27.81|24.45|27.3|23.94|0
1651540800000|2022-05-03 01:20:00|27.28|23.92|27.58|24.22|27.61|24.25|27.28|23.92|0
1651541100000|2022-05-03 01:25:00|27.61|24.25|27.47|24.11|27.61|24.25|27.4|24.04|0
1651541400000|2022-05-03 01:30:00|27.5|24.14|27.49|24.13|27.73|24.37|27.41|24.05|0
1651541700000|2022-05-03 01:35:00|27.47|24.11|27.49|24.13|27.55|24.19|27.35|23.99|0
1651542000000|2022-05-03 01:40:00|27.46|24.1|27.28|23.92|27.67|24.31|27.19|23.83|0
1651542300000|2022-05-03 01:45:00|27.31|23.95|27.88|24.52|28|24.64|27.31|23.95|0
1651542600000|2022-05-03 01:50:00|27.91|24.55|28.3|24.94|28.66|25.3|27.91|24.55|0
1651542900000|2022-05-03 01:55:00|28.28|24.92|28.4|25.04|28.42|25.06|28.08|24.72|0
1651543200000|2022-05-03 02:00:00|28.37|25.01|29.32|25.96|29.46|26.1|28.37|25.01|0
1651543500000|2022-05-03 02:05:00|29.29|25.93|29.22|25.86|29.37|26.01|29.09|25.73|0
1651543800000|2022-05-03 02:10:00|29.24|25.88|29.14|25.78|29.24|25.88|29.06|25.7|0
1651544100000|2022-05-03 02:15:00|29.12|25.76|29.44|26.08|29.54|26.18|29.12|25.76|0
1651544400000|2022-05-03 02:20:00|29.47|26.11|29.46|26.1|29.54|26.18|29.3|25.94|0
1651544700000|2022-05-03 02:25:00|29.47|26.11|29.6|26.24|29.6|26.24|29.47|26.11|0
1651545000000|2022-05-03 02:30:00|29.57|26.21|29.47|26.11|29.73|26.37|29.25|25.89|0
1651545300000|2022-05-03 02:35:00|29.49|26.13|29.31|25.95|29.54|26.18|29.21|25.85|0
1651545600000|2022-05-03 02:40:00|29.29|25.93|29.65|26.29|29.73|26.37|29.21|25.85|0
1651545900000|2022-05-03 02:45:00|29.63|26.27|29.97|26.61|29.97|26.61|29.58|26.22|0
1651546200000|2022-05-03 02:50:00|29.99|26.63|30.15|26.79|30.28|26.92|29.82|26.46|0
1651546500000|2022-05-03 02:55:00|30.18|26.82|29.79|26.43|30.21|26.85|29.76|26.4|0
1651546800000|2022-05-03 03:00:00|29.76|26.4|29.79|26.43|29.87|26.51|29.69|26.33|0
1651547100000|2022-05-03 03:05:00|29.8|26.44|29.69|26.33|29.88|26.52|29.56|26.2|0
1651547400000|2022-05-03 03:10:00|29.72|26.36|29.75|26.39|29.99|26.63|29.67|26.31|0
1651547700000|2022-05-03 03:15:00|29.77|26.41|29.7|26.34|29.91|26.55|29.69|26.33|0
1651548000000|2022-05-03 03:20:00|29.69|26.33|29.59|26.23|29.78|26.42|29.52|26.16|0
1651548300000|2022-05-03 03:25:00|29.6|26.24|29.36|26|29.65|26.29|29.36|26|0
1651548600000|2022-05-03 03:30:00|29.39|26.03|29.17|25.81|29.43|26.07|29.17|25.81|0
1651548900000|2022-05-03 03:35:00|29.2|25.84|29.2|25.84|29.39|26.03|29.17|25.81|0
1651549200000|2022-05-03 03:40:00|29.23|25.87|29.04|25.68|29.23|25.87|28.98|25.62|0
1651549500000|2022-05-03 03:45:00|29.07|25.71|29.07|25.71|29.2|25.84|29.04|25.68|0
1651549800000|2022-05-03 03:50:00|29.09|25.73|29.04|25.68|29.13|25.77|28.91|25.55|0
1651550100000|2022-05-03 03:55:00|29.02|25.66|28.91|25.55|29.1|25.74|28.78|25.42|0
1651550400000|2022-05-03 04:00:00|28.89|25.53|28.7|25.34|29.07|25.71|28.63|25.27|0
1651550700000|2022-05-03 04:05:00|28.72|25.36|29.05|25.69|29.1|25.74|28.72|25.36|0
1651551000000|2022-05-03 04:10:00|29.07|25.71|29.1|25.74|29.14|25.78|29.03|25.67|0
1651551300000|2022-05-03 04:15:00|29.13|25.77|28.94|25.58|29.16|25.8|28.94|25.58|0
1651551600000|2022-05-03 04:20:00|28.97|25.61|28.97|25.61|29.06|25.7|28.89|25.53|0
1651551900000|2022-05-03 04:25:00|28.93|25.57|28.87|25.51|29|25.64|28.87|25.51|0
1651552200000|2022-05-03 04:30:00|28.89|25.53|29.3|25.94|29.31|25.95|28.73|25.37|0
1651552500000|2022-05-03 04:35:00|29.28|25.92|29.19|25.83|29.35|25.99|29.17|25.81|0
1651552800000|2022-05-03 04:40:00|29.17|25.81|29.18|25.82|29.31|25.95|28.99|25.63|0
1651553100000|2022-05-03 04:45:00|29.15|25.79|28.87|25.51|29.23|25.87|28.87|25.51|0
1651553400000|2022-05-03 04:50:00|28.85|25.49|28.93|25.57|29.18|25.82|28.71|25.35|0
1651553700000|2022-05-03 04:55:00|28.99|25.63|28.64|25.28|28.99|25.63|28.61|25.25|0
1651554000000|2022-05-03 05:00:00|28.63|25.27|28.64|25.28|28.7|25.34|28.46|25.1|0
1651554300000|2022-05-03 05:05:00|28.61|25.25|28.92|25.56|28.92|25.56|28.55|25.19|0
1651554600000|2022-05-03 05:10:00|28.91|25.55|29.18|25.82|29.27|25.91|28.88|25.52|0
1651554900000|2022-05-03 05:15:00|29.21|25.85|29.37|26.01|29.46|26.1|29.06|25.7|0
1651555200000|2022-05-03 05:20:00|29.35|25.99|29.3|25.94|29.37|26.01|29.18|25.82|0
1651555500000|2022-05-03 05:25:00|29.33|25.97|29.35|25.99|29.35|25.99|29.14|25.78|0
1651555800000|2022-05-03 05:30:00|29.33|25.97|29.27|25.91|29.33|25.97|29.01|25.65|0
1651556100000|2022-05-03 05:35:00|29.24|25.88|29.27|25.91|29.43|26.07|29.14|25.78|0
1651556400000|2022-05-03 05:40:00|29.3|25.94|29.11|25.75|29.33|25.97|29.11|25.75|0
1651556700000|2022-05-03 05:45:00|29.07|25.71|28.82|25.46|29.07|25.71|28.6|25.24|0
1651557000000|2022-05-03 05:50:00|28.76|25.4|29.06|25.7|29.15|25.79|28.76|25.4|0
1651557300000|2022-05-03 05:55:00|29.04|25.68|29.01|25.65|29.1|25.74|28.91|25.55|0
1651557600000|2022-05-03 06:00:00|28.94|25.58|28.16|24.8|29.07|25.71|28.14|24.78|0
1651557900000|2022-05-03 06:05:00|28.1|24.74|27.84|24.48|28.32|24.96|27.84|24.48|0
1651558200000|2022-05-03 06:10:00|27.85|24.49|27.94|24.58|28.07|24.71|27.76|24.4|0
1651558500000|2022-05-03 06:15:00|27.96|24.6|28.19|24.83|28.34|24.98|27.73|24.37|0
1651558800000|2022-05-03 06:20:00|28.2|24.84|28.2|24.84|28.37|25.01|27.96|24.6|0
1651559100000|2022-05-03 06:25:00|28.22|24.86|28.19|24.83|28.34|24.98|27.97|24.61|0
1651559400000|2022-05-03 06:30:00|28.23|24.87|28.25|24.89|28.28|24.92|27.88|24.52|0
1651559700000|2022-05-03 06:35:00|28.23|24.87|28.31|24.95|28.34|24.98|28.12|24.76|0
1651560000000|2022-05-03 06:40:00|28.29|24.93|28.37|25.01|28.54|25.18|28.24|24.88|0
1651560300000|2022-05-03 06:45:00|28.34|24.98|28.01|24.65|28.37|25.01|27.9|24.54|0
1651560600000|2022-05-03 06:50:00|28.06|24.7|27.58|24.22|28.77|25.41|27.56|24.2|0
1651560900000|2022-05-03 06:55:00|27.59|24.23|27.44|24.08|27.64|24.28|27.27|23.91|0
1651561200000|2022-05-03 07:00:00|27.42|24.06|26.39|23.03|27.46|24.1|26.39|23.03|0
1651561500000|2022-05-03 07:05:00|26.11|23.23|27.97|25.09|27.97|25.09|25.59|22.71|0
1651561800000|2022-05-03 07:10:00|28.02|25.14|27.87|24.99|28.19|25.31|27.37|24.49|0
1651562100000|2022-05-03 07:15:00|27.89|25.01|27.72|24.84|28.04|25.16|27.43|24.55|0
1651562400000|2022-05-03 07:20:00|27.7|24.82|27.9|25.02|28.23|25.35|27.44|24.56|0
1651562700000|2022-05-03 07:25:00|27.98|25.1|28.2|25.32|28.23|25.35|27.63|24.75|0
1651563000000|2022-05-03 07:30:00|28.07|25.19|28.33|25.45|28.79|25.91|27.7|24.82|0
1651563300000|2022-05-03 07:35:00|28.3|25.42|28.11|25.23|28.55|25.67|28.02|25.14|0
1651563600000|2022-05-03 07:40:00|28.05|25.17|28.05|25.17|28.42|25.54|27.91|25.03|0
1651563900000|2022-05-03 07:45:00|27.99|25.11|27.62|24.74|28.2|25.32|27.47|24.59|0
1651564200000|2022-05-03 07:50:00|27.65|24.77|28.7|26.3|28.72|26.32|27.63|24.75|0
1651564500000|2022-05-03 07:55:00|28.72|26.32|28.37|25.97|28.75|26.35|28.24|25.84|0
1651564800000|2022-05-03 08:00:00|28.4|26|29.13|26.73|29.23|26.83|28.26|25.86|0
1651565100000|2022-05-03 08:05:00|29.16|26.76|29.23|26.83|29.62|27.22|29.08|26.68|0
1651565400000|2022-05-03 08:10:00|29.16|26.76|28.78|26.38|29.26|26.86|28.66|26.26|0
1651565700000|2022-05-03 08:15:00|28.82|26.42|28.32|25.92|28.95|26.55|28.3|25.9|0
1651566000000|2022-05-03 08:20:00|28.35|25.95|28.46|26.06|28.82|26.42|28.33|25.93|0
1651566300000|2022-05-03 08:25:00|28.44|26.04|27.91|25.51|28.6|26.2|27.91|25.51|0
1651566600000|2022-05-03 08:30:00|27.94|25.54|27.75|25.35|28.08|25.68|27.66|25.26|0
1651566900000|2022-05-03 08:35:00|27.78|25.38|27.91|25.51|27.97|25.57|27.67|25.27|0
1651567200000|2022-05-03 08:40:00|27.94|25.54|27.46|25.06|27.94|25.54|27.32|24.92|0
1651567500000|2022-05-03 08:45:00|27.47|25.07|27.4|25|27.75|25.35|27.12|24.72|0
1651567800000|2022-05-03 08:50:00|27.43|25.03|27.41|25.01|27.72|25.32|27.23|24.83|0
1651568100000|2022-05-03 08:55:00|27.39|24.99|27.5|25.1|27.69|25.29|27.2|24.8|0
1651568400000|2022-05-03 09:00:00|27.44|25.04|27.25|24.85|27.7|25.3|27.1|24.7|0
1651568700000|2022-05-03 09:05:00|27.19|24.79|27.07|24.67|27.25|24.85|26.77|24.37|0
1651569000000|2022-05-03 09:10:00|27.13|24.73|27.04|24.64|27.28|24.88|26.87|24.47|0
1651569300000|2022-05-03 09:15:00|27.19|24.79|27.31|24.91|27.62|25.22|27.19|24.79|0
1651569600000|2022-05-03 09:20:00|27.33|24.93|27.28|24.88|27.39|24.99|27.04|24.64|0
1651569900000|2022-05-03 09:25:00|27.22|24.82|27.04|24.64|27.34|24.94|26.74|24.34|0
1651570200000|2022-05-03 09:30:00|27.02|24.62|27.01|24.61|27.07|24.67|26.72|24.32|0
1651570500000|2022-05-03 09:35:00|27.07|24.67|26.97|24.57|27.13|24.73|26.85|24.45|0
1651570800000|2022-05-03 09:40:00|26.96|24.56|27.37|24.97|27.43|25.03|26.96|24.56|0
1651571100000|2022-05-03 09:45:00|27.34|24.94|27.46|25.06|27.64|25.24|27.34|24.94|0
1651571400000|2022-05-03 09:50:00|27.49|25.09|27.49|25.09|27.56|25.16|27.27|24.87|0
1651571700000|2022-05-03 09:55:00|27.53|25.13|27.35|24.95|27.64|25.24|27.18|24.78|0
1651572000000|2022-05-03 10:00:00|27.36|24.96|27.56|25.16|27.62|25.22|27.23|24.83|0
1651572300000|2022-05-03 10:05:00|27.55|25.15|27.3|24.9|27.58|25.18|27.1|24.7|0
1651572600000|2022-05-03 10:10:00|27.28|24.88|27.36|24.96|27.47|25.07|26.94|24.54|0
1651572900000|2022-05-03 10:15:00|27.34|24.94|26.93|24.53|27.42|25.02|26.92|24.52|0
1651573200000|2022-05-03 10:20:00|26.9|24.5|26.51|24.11|26.9|24.5|26.37|23.97|0
1651573500000|2022-05-03 10:25:00|26.44|24.04|25.85|23.45|26.51|24.11|25.7|23.3|0
1651573800000|2022-05-03 10:30:00|25.81|23.41|25.63|23.23|25.86|23.46|25.23|22.83|0
1651574100000|2022-05-03 10:35:00|25.66|23.26|25.57|23.17|25.83|23.43|25.43|23.03|0
1651574400000|2022-05-03 10:40:00|25.6|23.2|24.81|22.45|25.67|23.27|24.81|22.45|0
1651574700000|2022-05-03 10:45:00|24.84|22.47|24.87|22.5|24.87|22.5|24.57|22.23|0
1651575000000|2022-05-03 10:50:00|24.81|22.45|25.08|22.69|25.08|22.69|24.5|22.17|0
1651575300000|2022-05-03 10:55:00|25.09|22.7|25.1|22.71|25.19|22.8|25|22.62|0
1651575600000|2022-05-03 11:00:00|25.12|22.73|25.09|22.7|25.19|22.79|24.89|22.52|0
1651575900000|2022-05-03 11:05:00|25.07|22.69|25.41|23.01|27.12|24.72|25.07|22.69|0
1651576200000|2022-05-03 11:10:00|25.43|23.03|25.53|23.13|25.64|23.24|25.21|22.81|0
1651576500000|2022-05-03 11:15:00|25.58|23.18|25.35|22.95|25.64|23.24|25.35|22.95|0
1651576800000|2022-05-03 11:20:00|25.38|22.98|25.64|23.24|25.64|23.24|25.18|22.78|0
1651577100000|2022-05-03 11:25:00|25.67|23.27|26.16|23.76|26.19|23.79|25.47|23.07|0
1651577400000|2022-05-03 11:30:00|26.15|23.75|25.96|23.56|26.46|24.06|25.94|23.54|0
1651577700000|2022-05-03 11:35:00|25.99|23.59|26.01|23.61|26.13|23.73|25.9|23.5|0
1651578000000|2022-05-03 11:40:00|26|23.6|26.13|23.73|26.37|23.97|25.96|23.56|0
1651578300000|2022-05-03 11:45:00|26.1|23.7|26.51|24.11|26.51|24.11|26.04|23.64|0
1651578600000|2022-05-03 11:50:00|26.54|24.14|26.72|24.32|26.73|24.33|26.36|23.96|0
1651578900000|2022-05-03 11:55:00|26.69|24.29|26.87|24.47|26.99|24.59|26.69|24.29|0
1651579200000|2022-05-03 12:00:00|26.78|24.38|27.26|24.86|27.38|24.98|26.78|24.38|0
1651579500000|2022-05-03 12:05:00|27.29|24.89|27.29|24.89|27.53|25.13|27.08|24.68|0
1651579800000|2022-05-03 12:10:00|27.32|24.92|27.53|25.13|27.65|25.25|27.23|24.83|0
1651580100000|2022-05-03 12:15:00|27.59|25.19|27.77|25.37|27.9|25.5|27.59|25.19|0
1651580400000|2022-05-03 12:20:00|27.84|25.44|27.44|25.04|27.93|25.53|27.38|24.98|0
1651580700000|2022-05-03 12:25:00|27.47|25.07|27.04|24.64|28.44|26.04|26.86|24.46|0
1651581000000|2022-05-03 12:30:00|27.01|24.61|27.22|24.82|27.44|25.04|26.68|24.28|0
1651581300000|2022-05-03 12:35:00|27.25|24.85|27.73|25.33|27.73|25.33|27.16|24.76|0
1651581600000|2022-05-03 12:40:00|27.71|25.31|28.15|25.75|28.15|25.75|27.59|25.19|0
1651581900000|2022-05-03 12:45:00|28.18|25.78|27.96|25.56|28.24|25.84|27.93|25.53|0
1651582200000|2022-05-03 12:50:00|27.99|25.59|27.87|25.47|28.05|25.65|27.54|25.14|0
1651582500000|2022-05-03 12:55:00|27.88|25.48|28.14|25.74|28.51|26.11|27.45|25.05|0
1651582800000|2022-05-03 13:00:00|28.17|25.77|27.89|25.49|28.23|25.83|27.74|25.34|0
1651583100000|2022-05-03 13:05:00|27.95|25.55|27.95|25.55|28.08|25.68|27.73|25.33|0
1651583400000|2022-05-03 13:10:00|27.97|25.57|27.76|25.36|27.98|25.58|27.73|25.33|0
1651583700000|2022-05-03 13:15:00|27.75|25.35|27.7|25.3|27.98|25.58|27.58|25.18|0
1651584000000|2022-05-03 13:20:00|27.68|25.28|27.64|25.24|27.82|25.42|27.36|24.96|0
1651584300000|2022-05-03 13:25:00|27.58|25.18|27.61|25.21|27.61|25.21|26.97|24.57|0
1651584600000|2022-05-03 13:30:00|27.7|25.3|28.19|25.79|28.51|26.11|26.37|23.97|0
1651584900000|2022-05-03 13:35:00|28.07|25.67|26.28|23.88|28.07|25.67|26.16|23.76|0
1651585200000|2022-05-03 13:40:00|26.54|24.14|26.9|24.5|27.94|25.54|26.34|23.94|0
1651585500000|2022-05-03 13:45:00|26.81|24.41|26.54|24.14|26.99|24.59|25.75|23.35|0
1651585800000|2022-05-03 13:50:00|26.42|24.02|26.85|24.45|27.69|25.29|26.11|23.71|0
1651586100000|2022-05-03 13:55:00|26.82|24.42|27.4|25|27.63|25.23|26.25|23.85|0
1651586400000|2022-05-03 14:00:00|27.74|25.34|27.3|24.9|28.18|25.78|26.96|24.56|0
1651586700000|2022-05-03 14:05:00|27.33|24.93|25.33|22.93|27.61|25.21|25.09|22.7|0
1651587000000|2022-05-03 14:10:00|25.18|22.78|26.45|24.05|26.48|24.08|24.73|22.37|0
1651587300000|2022-05-03 14:15:00|26.3|23.9|26.21|23.81|26.3|23.9|25.09|22.7|0
1651587600000|2022-05-03 14:20:00|26.15|23.75|25.94|23.54|26.66|24.26|25.32|22.92|0
1651587900000|2022-05-03 14:25:00|26.03|23.63|27.03|24.63|27.3|24.9|25.75|23.35|0
1651588200000|2022-05-03 14:30:00|27.14|24.74|27.79|25.39|28.14|25.74|26.35|23.95|0
1651588500000|2022-05-03 14:35:00|27.88|25.48|26.65|24.25|27.98|25.58|26.65|24.25|0
1651588800000|2022-05-03 14:40:00|26.68|24.28|25.58|23.18|26.74|24.34|25.58|23.18|0
1651589100000|2022-05-03 14:45:00|25.55|23.15|25.49|23.09|25.73|23.33|24.35|22.03|0
1651589400000|2022-05-03 14:50:00|25.4|23|25.91|23.51|26.29|23.89|25.15|22.76|0
1651589700000|2022-05-03 14:55:00|25.86|23.46|25.88|23.48|26.34|23.94|25.35|22.95|0
1651590000000|2022-05-03 15:00:00|25.91|23.51|26.87|24.47|26.93|24.53|25.29|22.89|0
1651590300000|2022-05-03 15:05:00|27.24|24.84|28.6|26.2|28.89|26.49|26.75|24.35|0
1651590600000|2022-05-03 15:10:00|28.63|26.23|29.07|26.67|29.07|26.67|27.71|25.31|0
1651590900000|2022-05-03 15:15:00|29.3|26.9|29.07|26.67|29.66|27.26|28.17|25.77|0
1651591200000|2022-05-03 15:20:00|29.1|26.7|30.16|27.76|30.16|27.76|29.1|26.7|0
1651591500000|2022-05-03 15:25:00|30.13|27.73|29.53|27.13|30.26|27.86|29.3|26.9|0
1651591800000|2022-05-03 15:30:00|29.76|27.36|30.53|28.13|30.8|28.4|29.66|27.26|0
1651592100000|2022-05-03 15:35:00|30.49|28.09|29.13|26.73|30.54|28.14|28.97|26.57|0
1651592400000|2022-05-03 15:40:00|29.2|26.8|29.29|26.89|30.12|27.72|29.2|26.8|0
1651592700000|2022-05-03 15:45:00|29.26|26.86|29.19|26.79|29.39|26.99|28.68|26.28|0
1651593000000|2022-05-03 15:50:00|29.23|26.83|29.16|26.76|29.46|27.06|28.74|26.34|0
1651593300000|2022-05-03 15:55:00|29.14|26.74|29.45|27.05|29.55|27.15|28.87|26.47|0
1651593600000|2022-05-03 16:00:00|29.4|27|30.12|27.72|30.59|28.19|29.16|26.76|0
1651593900000|2022-05-03 16:05:00|30.08|27.68|27.47|25.07|30.08|27.68|27.04|24.64|0
1651594200000|2022-05-03 16:10:00|27.41|25.01|28.55|26.15|28.69|26.29|27.28|24.88|0
1651594500000|2022-05-03 16:15:00|28.63|26.23|28.69|26.29|28.79|26.39|28.09|25.69|0
1651594800000|2022-05-03 16:20:00|28.66|26.26|29.17|26.77|29.4|27|28.66|26.26|0
1651595100000|2022-05-03 16:25:00|29.27|26.87|28.4|26|29.71|27.31|28.4|26|0
1651595400000|2022-05-03 16:30:00|28.37|25.97|28.37|25.97|28.69|26.29|27.68|25.28|0
1651595700000|2022-05-03 16:35:00|28.46|26.06|28.65|26.25|29.11|26.71|28.15|25.75|0
1651596000000|2022-05-03 16:40:00|28.62|26.22|28.78|26.38|29.23|26.83|28.4|26|0
1651596300000|2022-05-03 16:45:00|28.72|26.32|28.62|26.22|29.35|26.95|28.14|25.74|0
1651596600000|2022-05-03 16:50:00|28.47|26.07|28.2|25.8|28.97|26.57|28.2|25.8|0
1651596900000|2022-05-03 16:55:00|28.27|25.87|28.74|26.34|28.97|26.57|27.61|25.21|0
1651597200000|2022-05-03 17:00:00|28.94|26.54|29.07|26.67|29.99|27.59|28.74|26.34|0
1651597500000|2022-05-03 17:05:00|29|26.6|29.67|27.27|29.82|27.42|28.78|26.38|0
1651597800000|2022-05-03 17:10:00|29.69|27.29|30.32|27.92|30.47|28.07|29.46|27.06|0
1651598100000|2022-05-03 17:15:00|30.45|28.05|30.38|27.98|30.82|28.42|30.33|27.93|0
1651598400000|2022-05-03 17:20:00|30.48|28.08|30.05|27.65|30.99|28.59|29.58|27.18|0
1651598700000|2022-05-03 17:25:00|29.98|27.58|29.66|27.26|30.18|27.78|29.3|26.9|0
1651599000000|2022-05-03 17:30:00|29.68|27.28|30.33|27.93|30.38|27.98|29.58|27.18|0
1651599300000|2022-05-03 17:35:00|30.34|27.94|30.09|27.69|30.34|27.94|29.63|27.23|0
1651599600000|2022-05-03 17:40:00|30.13|27.73|30.26|27.86|30.29|27.89|29.49|27.09|0
1651599900000|2022-05-03 17:45:00|30.36|27.96|29.69|27.29|30.36|27.96|29.53|27.13|0
1651600200000|2022-05-03 17:50:00|29.67|27.27|29.1|26.7|29.79|27.39|28.74|26.34|0
1651600500000|2022-05-03 17:55:00|29.16|26.76|29|26.6|29.2|26.8|28.68|26.28|0
1651600800000|2022-05-03 18:00:00|28.97|26.57|27.91|25.51|28.97|26.57|27.82|25.42|0
1651601100000|2022-05-03 18:05:00|27.88|25.48|27.69|25.29|27.88|25.48|27.38|24.98|0
1651601400000|2022-05-03 18:10:00|27.57|25.17|26.75|24.35|27.74|25.34|26.64|24.24|0
1651601700000|2022-05-03 18:15:00|26.64|24.24|26.11|23.71|26.77|24.37|25.31|22.91|0
1651602000000|2022-05-03 18:20:00|26.08|23.68|26.08|23.68|26.26|23.86|25.67|23.27|0
1651602300000|2022-05-03 18:25:00|26.11|23.71|25.74|23.34|26.2|23.8|25.67|23.27|0
1651602600000|2022-05-03 18:30:00|25.78|23.38|26.74|24.34|26.74|24.34|25.75|23.35|0
1651602900000|2022-05-03 18:35:00|26.65|24.25|26.02|23.62|27.6|25.2|25.96|23.56|0
1651603200000|2022-05-03 18:40:00|26.14|23.74|26.38|23.98|26.77|24.37|24.77|22.41|0
1651603500000|2022-05-03 18:45:00|26.47|24.07|26.8|24.4|27.01|24.61|25.25|22.85|0
1651603800000|2022-05-03 18:50:00|26.83|24.43|27.44|25.04|28.01|25.61|26.56|24.16|0
1651604100000|2022-05-03 18:55:00|27.41|25.01|28.64|26.24|28.87|26.47|27.13|24.73|0
1651604400000|2022-05-03 19:00:00|28.83|26.43|28.29|25.89|28.87|26.47|28.16|25.76|0
1651604700000|2022-05-03 19:05:00|28.26|25.86|28.57|26.17|29.2|26.8|28.1|25.7|0
1651605000000|2022-05-03 19:10:00|28.73|26.33|28.52|26.12|29.05|26.65|28.24|25.84|0
1651605300000|2022-05-03 19:15:00|28.49|26.09|27.35|24.95|28.65|26.25|27.26|24.86|0
1651605600000|2022-05-03 19:20:00|27.32|24.92|27.17|24.77|28.36|25.96|26.28|23.88|0
1651605900000|2022-05-03 19:25:00|27.04|24.64|27.13|24.73|27.51|25.11|26.58|24.18|0
1651606200000|2022-05-03 19:30:00|27.12|24.72|27.63|25.23|27.91|25.51|26.55|24.15|0
1651606500000|2022-05-03 19:35:00|27.69|25.29|25.32|22.92|27.79|25.39|24.98|22.6|0
1651606800000|2022-05-03 19:40:00|25.21|22.81|24.37|22.05|25.21|22.81|22.86|20.68|0
1651607100000|2022-05-03 19:45:00|24.19|21.89|24.64|22.3|25.34|22.94|23.81|21.54|0
1651607400000|2022-05-03 19:50:00|24.67|22.32|26.02|23.62|26.24|23.84|23.95|21.67|0
1651607700000|2022-05-03 19:55:00|26.17|23.77|25.62|23.22|26.93|24.53|24.82|22.46|0
1651608000000|2022-05-03 20:00:00|25.77|23.37|25.84|23.44|26.01|23.61|25.09|22.7|0
1651608300000|2022-05-03 20:05:00|25.9|23.5|25.66|23.26|26.43|24.03|25.66|23.26|0
1651608600000|2022-05-03 20:10:00|25.63|23.23|25.36|22.96|26.28|23.88|25.22|22.82|0
1651608900000|2022-05-03 20:15:00|25.56|23.12|25.42|23|25.71|23.27|25.22|22.81|0
1651609200000|2022-05-03 20:20:00|25.4|22.98|25.06|22.67|25.43|23.01|24.84|22.48|0
1651609500000|2022-05-03 20:25:00|25.04|22.66|25.15|22.76|25.31|22.9|25|22.62|0
1651609800000|2022-05-03 20:30:00|25.12|22.73|25.03|22.64|25.31|22.9|24.81|22.45|0
1651610100000|2022-05-03 20:35:00|25.04|22.66|25.06|22.67|25.15|22.75|24.96|22.59|0
1651610400000|2022-05-03 20:40:00|25.04|22.65|25.1|22.71|25.21|22.81|24.98|22.6|0
1651610700000|2022-05-03 20:45:00|25.15|22.75|25.02|22.64|25.32|22.9|24.98|22.6|0
1651611000000|2022-05-03 20:50:00|25.07|22.68|25.04|22.65|25.16|22.76|24.96|22.58|0
1651611300000|2022-05-03 20:55:00|25.08|22.69|25.47|23.04|25.49|23.06|25.08|22.69|0
1651611600000|2022-05-03 21:00:00|25.46|23|25.53|23.1|25.53|23.1|25.39|22.97|0
1651611900000|2022-05-03 21:05:00|25.55|23.12|25.64|23.2|25.64|23.2|25.51|23.08|0
1651612200000|2022-05-03 21:10:00|25.62|23.18|25.58|23.15|25.62|23.18|25.56|23.12|0
1651612500000|2022-05-03 21:15:00|25.57|23.13|25.58|23.15|25.6|23.16|25.57|23.13|0
1651612800000|2022-05-03 21:20:00|25.57|23.14|25.6|23.16|25.62|23.18|25.57|23.13|0
1651613100000|2022-05-03 21:25:00|25.59|23.15|25.59|23.16|25.59|23.16|25.58|23.14|0
1651613400000|2022-05-03 21:30:00|25.57|23.15|25.55|23.12|25.58|23.15|25.55|23.12|0
1651613700000|2022-05-03 21:35:00|25.56|23.11|25.61|23.18|25.62|23.18|25.56|23.11|0
1651614000000|2022-05-03 21:40:00|25.62|23.17|25.55|23.12|25.68|23.23|25.44|23.02|0
1651614300000|2022-05-03 21:45:00|25.59|23.15|25.49|23.07|25.59|23.15|25.49|23.06|0
1651614600000|2022-05-03 21:50:00|25.5|23.09|25.57|23.13|25.61|23.17|25.5|23.07|0
1651614900000|2022-05-03 21:55:00|25.55|23.11|25.58|23.14|25.61|23.17|25.55|23.11|0
1651615200000|2022-05-03 22:00:00|25.21|23.15|25.08|22.69|25.28|23.15|25.04|22.65|0
1651615500000|2022-05-03 22:05:00|25.1|22.71|25.36|22.94|25.45|23.03|25.1|22.71|0
1651615800000|2022-05-03 22:10:00|25.41|22.99|25.61|23.17|25.66|23.21|25.38|22.96|0
1651616100000|2022-05-03 22:15:00|25.59|23.16|25.47|23.04|25.73|23.28|25.44|23.01|0
1651616400000|2022-05-03 22:20:00|25.48|23.05|25.7|23.25|25.76|23.31|25.48|23.05|0
1651616700000|2022-05-03 22:25:00|25.72|23.27|25.73|23.28|25.89|23.42|25.65|23.21|0
1651617000000|2022-05-03 22:30:00|25.75|23.29|25.65|23.21|25.78|23.32|25.59|23.15|0
1651617300000|2022-05-03 22:35:00|25.68|23.24|25.59|23.15|25.78|23.32|25.59|23.15|0
1651617600000|2022-05-03 22:40:00|25.56|23.12|25.55|23.12|25.74|23.29|25.55|23.12|0
1651617900000|2022-05-03 22:45:00|25.52|23.09|25.55|23.12|25.65|23.21|25.43|23.01|0
1651618200000|2022-05-03 22:50:00|25.54|23.11|25.52|23.09|25.58|23.15|25.49|23.06|0
1651618500000|2022-05-03 22:55:00|25.58|23.15|25.33|22.92|25.58|23.15|25.33|22.92|0
1651618800000|2022-05-03 23:00:00|25.36|22.95|25.49|23.06|25.49|23.06|25.24|22.84|0
1651619100000|2022-05-03 23:05:00|25.47|23.05|25.33|22.92|25.47|23.05|25.27|22.86|0
1651619400000|2022-05-03 23:10:00|25.35|22.93|25.42|23|25.49|23.06|25.33|22.92|0
1651619700000|2022-05-03 23:15:00|25.45|23.03|25.47|23.04|25.58|23.14|25.42|23|0
1651620000000|2022-05-03 23:20:00|25.52|23.09|25.42|23|25.58|23.14|25.42|23|0
1651620300000|2022-05-03 23:25:00|25.48|23.06|25.42|23|25.48|23.06|25.42|23|0
1651620600000|2022-05-03 23:30:00|25.45|23.03|25.54|23.11|25.61|23.17|25.39|22.97|0
1651620900000|2022-05-03 23:35:00|25.56|23.12|25.54|23.11|25.57|23.14|25.42|23|0
1651621200000|2022-05-03 23:40:00|25.53|23.09|25.51|23.08|25.57|23.14|25.49|23.07|0
1651621500000|2022-05-03 23:45:00|25.48|23.05|25.79|23.33|25.82|23.36|25.45|23.02|0
1651621800000|2022-05-03 23:50:00|25.81|23.35|25.66|23.22|25.98|23.51|25.66|23.22|0
1651622100000|2022-05-03 23:55:00|25.68|23.23|25.69|23.25|25.71|23.26|25.54|23.11|0
1651622400000|2022-05-04 00:00:00|25.66|23.22|25.6|23.16|25.69|23.25|25.57|23.13|0
1651622700000|2022-05-04 00:05:00|25.63|23.19|25.82|23.36|25.82|23.36|25.6|23.16|0
1651623000000|2022-05-04 00:10:00|25.8|23.34|25.78|23.33|26.01|23.53|25.75|23.3|0
1651623300000|2022-05-04 00:15:00|25.8|23.34|25.72|23.27|25.86|23.4|25.61|23.17|0
1651623600000|2022-05-04 00:20:00|25.66|23.21|25.47|23.04|25.72|23.27|25.47|23.04|0
1651623900000|2022-05-04 00:25:00|25.44|23.02|25.48|23.06|25.62|23.18|25.41|22.99|0
1651624200000|2022-05-04 00:30:00|25.47|23.04|25.53|23.1|25.53|23.1|25.4|22.99|0
1651624500000|2022-05-04 00:35:00|25.5|23.07|25.56|23.12|25.65|23.21|25.47|23.04|0
1651624800000|2022-05-04 00:40:00|25.59|23.15|25.53|23.1|25.75|23.3|25.45|23.02|0
1651625100000|2022-05-04 00:45:00|25.56|23.12|25.59|23.15|25.78|23.32|25.54|23.11|0
1651625400000|2022-05-04 00:50:00|25.57|23.14|25.49|23.07|25.62|23.18|25.4|22.98|0
1651625700000|2022-05-04 00:55:00|25.46|23.04|25.59|23.15|25.62|23.18|25.46|23.04|0
1651626000000|2022-05-04 01:00:00|25.62|23.18|25.74|23.29|25.81|23.35|25.55|23.12|0
1651626300000|2022-05-04 01:05:00|25.76|23.3|25.71|23.26|25.84|23.38|25.68|23.23|0
1651626600000|2022-05-04 01:10:00|25.68|23.23|25.87|23.4|25.88|23.42|25.68|23.23|0
1651626900000|2022-05-04 01:15:00|25.85|23.39|25.99|23.52|26.15|23.66|25.83|23.37|0
1651627200000|2022-05-04 01:20:00|26.05|23.57|26.07|23.59|26.09|23.6|25.96|23.49|0
1651627500000|2022-05-04 01:25:00|26.02|23.54|26.21|23.72|26.24|23.74|25.99|23.51|0
1651627800000|2022-05-04 01:30:00|26.24|23.74|26.34|23.83|26.4|23.89|26.12|23.63|0
1651628100000|2022-05-04 01:35:00|26.37|23.86|25.8|23.34|26.37|23.86|25.7|23.25|0
1651628400000|2022-05-04 01:40:00|25.83|23.37|25.95|23.48|26.02|23.54|25.81|23.35|0
1651628700000|2022-05-04 01:45:00|26.02|23.54|25.86|23.4|26.02|23.54|25.79|23.34|0
1651629000000|2022-05-04 01:50:00|25.83|23.37|25.79|23.34|25.87|23.41|25.79|23.34|0
1651629300000|2022-05-04 01:55:00|25.81|23.35|25.76|23.31|25.86|23.39|25.7|23.25|0
1651629600000|2022-05-04 02:00:00|25.79|23.34|25.89|23.42|26.08|23.59|25.73|23.28|0
1651629900000|2022-05-04 02:05:00|25.92|23.45|25.92|23.45|26.04|23.56|25.89|23.42|0
1651630200000|2022-05-04 02:10:00|25.89|23.42|25.82|23.36|25.95|23.48|25.82|23.36|0
1651630500000|2022-05-04 02:15:00|25.79|23.33|25.91|23.45|25.91|23.45|25.73|23.28|0
1651630800000|2022-05-04 02:20:00|25.85|23.39|25.79|23.33|25.85|23.39|25.72|23.27|0
1651631100000|2022-05-04 02:25:00|25.82|23.36|25.79|23.33|25.88|23.42|25.72|23.27|0
1651631400000|2022-05-04 02:30:00|25.82|23.36|25.48|23.06|25.82|23.36|25.47|23.04|0
1651631700000|2022-05-04 02:35:00|25.47|23.04|25.5|23.07|25.66|23.21|25.38|22.96|0
1651632000000|2022-05-04 02:40:00|25.51|23.08|25.09|22.7|25.58|23.14|25.06|22.68|0
1651632300000|2022-05-04 02:45:00|25.12|22.73|24.91|22.53|25.19|22.79|24.89|22.52|0
1651632600000|2022-05-04 02:50:00|24.92|22.55|24.84|22.48|24.97|22.59|24.78|22.42|0
1651632900000|2022-05-04 02:55:00|24.81|22.45|24.66|22.31|24.9|22.53|24.63|22.28|0
1651633200000|2022-05-04 03:00:00|24.7|22.35|24.93|22.56|24.97|22.59|24.69|22.34|0
1651633500000|2022-05-04 03:05:00|24.9|22.53|24.89|22.52|25.06|22.67|24.87|22.5|0
1651633800000|2022-05-04 03:10:00|24.87|22.5|24.78|22.42|24.87|22.5|24.63|22.28|0
1651634100000|2022-05-04 03:15:00|24.79|22.43|24.87|22.5|24.9|22.53|24.78|22.42|0
1651634400000|2022-05-04 03:20:00|24.9|22.53|24.93|22.56|24.99|22.61|24.87|22.5|0
1651634700000|2022-05-04 03:25:00|24.96|22.58|24.96|22.58|25.1|22.71|24.96|22.58|0
1651635000000|2022-05-04 03:30:00|24.94|22.57|24.5|22.17|24.96|22.58|24.47|22.14|0
1651635300000|2022-05-04 03:35:00|24.47|22.14|24.53|22.19|24.59|22.25|24.47|22.14|0
1651635600000|2022-05-04 03:40:00|24.51|22.18|24.47|22.14|24.53|22.19|24.31|22|0
1651635900000|2022-05-04 03:45:00|24.44|22.11|24.43|22.11|24.56|22.22|24.4|22.08|0
1651636200000|2022-05-04 03:50:00|24.45|22.12|24.52|22.19|24.55|22.22|24.43|22.11|0
1651636500000|2022-05-04 03:55:00|24.54|22.2|24.57|22.23|24.57|22.23|24.46|22.13|0
1651636800000|2022-05-04 04:00:00|24.58|22.24|24.74|22.38|24.89|22.52|24.55|22.22|0
1651637100000|2022-05-04 04:05:00|24.77|22.41|24.7|22.35|24.77|22.41|24.67|22.32|0
1651637400000|2022-05-04 04:10:00|24.69|22.34|24.79|22.43|24.92|22.54|24.63|22.28|0
1651637700000|2022-05-04 04:15:00|24.81|22.45|24.98|22.6|25.01|22.63|24.79|22.43|0
1651638000000|2022-05-04 04:20:00|25.01|22.63|24.92|22.54|25.01|22.63|24.89|22.52|0
1651638300000|2022-05-04 04:25:00|24.88|22.51|24.88|22.51|24.95|22.57|24.85|22.49|0
1651638600000|2022-05-04 04:30:00|24.91|22.54|25.19|22.79|25.29|22.88|24.88|22.51|0
1651638900000|2022-05-04 04:35:00|25.21|22.81|25.27|22.86|25.28|22.88|25.13|22.74|0
1651639200000|2022-05-04 04:40:00|25.25|22.85|25.13|22.73|25.25|22.85|25.13|22.73|0
1651639500000|2022-05-04 04:45:00|25.1|22.71|25.06|22.68|25.11|22.72|25.03|22.65|0
1651639800000|2022-05-04 04:50:00|25.03|22.65|24.85|22.48|25.03|22.65|24.82|22.45|0
1651640100000|2022-05-04 04:55:00|24.88|22.51|24.72|22.37|24.88|22.51|24.66|22.31|0
1651640400000|2022-05-04 05:00:00|24.69|22.34|24.77|22.41|24.85|22.48|24.63|22.28|0
1651640700000|2022-05-04 05:05:00|24.78|22.42|25.09|22.7|25.12|22.73|24.72|22.37|0
1651641000000|2022-05-04 05:10:00|25.06|22.67|25|22.62|25.25|22.84|24.94|22.56|0
1651641300000|2022-05-04 05:15:00|25.01|22.63|25.34|22.93|25.4|22.98|24.72|22.36|0
1651641600000|2022-05-04 05:20:00|25.35|22.92|25.32|22.91|25.4|22.98|25.21|22.81|0
1651641900000|2022-05-04 05:25:00|25.34|22.92|25.46|23.04|25.46|23.04|25.27|22.87|0
1651642200000|2022-05-04 05:30:00|25.48|23.05|25.37|22.95|25.59|23.15|25.3|22.89|0
1651642500000|2022-05-04 05:35:00|25.33|22.92|25.27|22.86|25.37|22.95|25.24|22.84|0
1651642800000|2022-05-04 05:40:00|25.3|22.89|25.36|22.95|25.39|22.98|25.21|22.81|0
1651643100000|2022-05-04 05:45:00|25.33|22.92|25.46|23.03|25.46|23.03|25.24|22.83|0
1651643400000|2022-05-04 05:50:00|25.47|23.05|25.61|23.17|25.61|23.17|25.36|22.95|0
1651643700000|2022-05-04 05:55:00|25.63|23.19|25.8|23.34|25.86|23.4|25.58|23.14|0
1651644000000|2022-05-04 06:00:00|25.74|23.28|25.23|22.83|25.74|23.28|25.2|22.8|0
1651644300000|2022-05-04 06:05:00|25.2|22.8|25.55|23.11|25.73|23.28|25.11|22.72|0
1651644600000|2022-05-04 06:10:00|25.58|23.14|25.59|23.15|25.76|23.31|25.51|23.08|0
1651644900000|2022-05-04 06:15:00|25.61|23.17|25.97|23.49|26.02|23.54|25.54|23.11|0
1651645200000|2022-05-04 06:20:00|25.98|23.51|25.82|23.37|26.05|23.57|25.79|23.34|0
1651645500000|2022-05-04 06:25:00|25.84|23.38|25.6|23.16|25.86|23.39|25.51|23.08|0
1651645800000|2022-05-04 06:30:00|25.63|23.19|25.66|23.22|25.85|23.39|25.56|23.12|0
1651646100000|2022-05-04 06:35:00|25.65|23.21|25.85|23.39|25.85|23.39|25.6|23.16|0
1651646400000|2022-05-04 06:40:00|25.82|23.36|25.88|23.42|25.95|23.48|25.73|23.28|0
1651646700000|2022-05-04 06:45:00|25.91|23.45|25.85|23.39|25.98|23.5|25.72|23.27|0
1651647000000|2022-05-04 06:50:00|25.83|23.37|25.72|23.27|25.91|23.44|25.6|23.16|0
1651647300000|2022-05-04 06:55:00|25.74|23.29|25.85|23.39|25.94|23.47|25.72|23.27|0
1651647600000|2022-05-04 07:00:00|25.72|23.27|26.05|23.57|26.16|23.67|25.53|23.1|0
1651647900000|2022-05-04 07:05:00|25.95|23.55|26.76|24.36|26.9|24.5|25.88|23.48|0
1651648200000|2022-05-04 07:10:00|26.78|24.38|26.26|23.86|26.85|24.45|26.09|23.69|0
1651648500000|2022-05-04 07:15:00|26.23|23.83|25.7|23.3|26.36|23.96|25.38|22.98|0
1651648800000|2022-05-04 07:20:00|25.72|23.32|25.31|22.91|25.84|23.44|25.2|22.8|0
1651649100000|2022-05-04 07:25:00|25.34|22.94|25.4|23|25.42|23.02|24.83|22.46|0
1651649400000|2022-05-04 07:30:00|25.36|22.96|25.24|22.84|25.46|23.06|25.16|22.77|0
1651649700000|2022-05-04 07:35:00|25.21|22.81|25.34|22.94|25.43|23.03|25.04|22.66|0
1651650000000|2022-05-04 07:40:00|25.3|22.9|25.46|23.06|25.49|23.09|25.18|22.78|0
1651650300000|2022-05-04 07:45:00|25.47|23.07|25.73|23.33|25.82|23.42|25.47|23.07|0
1651650600000|2022-05-04 07:50:00|25.82|23.42|26.12|23.72|26.12|23.72|25.79|23.39|0
1651650900000|2022-05-04 07:55:00|26.18|23.78|26.05|23.65|26.21|23.81|26.02|23.62|0
1651651200000|2022-05-04 08:00:00|26.07|23.67|26.11|23.71|26.39|23.99|26.07|23.67|0
1651651500000|2022-05-04 08:05:00|26.1|23.7|26.51|24.11|26.54|24.14|25.99|23.59|0
1651651800000|2022-05-04 08:10:00|26.48|24.08|26.45|24.05|26.63|24.23|26.33|23.93|0
1651652100000|2022-05-04 08:15:00|26.43|24.03|26.17|23.77|26.48|24.08|26.14|23.74|0
1651652400000|2022-05-04 08:20:00|26.14|23.74|26.15|23.75|26.17|23.77|25.99|23.59|0
1651652700000|2022-05-04 08:25:00|26.14|23.74|26.54|24.14|26.57|24.17|26.14|23.74|0
1651653000000|2022-05-04 08:30:00|26.57|24.17|26.3|23.9|26.57|24.17|26.11|23.71|0
1651653300000|2022-05-04 08:35:00|26.29|23.89|26.26|23.86|26.35|23.95|26.12|23.72|0
1651653600000|2022-05-04 08:40:00|26.29|23.89|26.32|23.92|26.35|23.95|26.14|23.74|0
1651653900000|2022-05-04 08:45:00|26.29|23.89|26.44|24.04|26.56|24.16|26.2|23.8|0
1651654200000|2022-05-04 08:50:00|26.45|24.05|26.41|24.01|26.55|24.15|26.32|23.92|0
1651654500000|2022-05-04 08:55:00|26.42|24.02|26.38|23.98|26.58|24.18|26.31|23.91|0
1651654800000|2022-05-04 09:00:00|26.35|23.95|25.86|23.46|26.38|23.98|25.77|23.37|0
1651655100000|2022-05-04 09:05:00|25.77|23.37|25.84|23.44|25.98|23.58|25.74|23.34|0
1651655400000|2022-05-04 09:10:00|25.86|23.46|26.13|23.73|26.13|23.73|25.74|23.34|0
1651655700000|2022-05-04 09:15:00|26.1|23.7|25.98|23.58|26.16|23.76|25.98|23.58|0
1651656000000|2022-05-04 09:20:00|26.01|23.61|26.13|23.73|26.16|23.76|25.77|23.37|0
1651656300000|2022-05-04 09:25:00|26.1|23.7|26.28|23.88|26.31|23.91|26.04|23.64|0
1651656600000|2022-05-04 09:30:00|26.29|23.89|26.43|24.03|26.43|24.03|26.16|23.76|0
1651656900000|2022-05-04 09:35:00|26.4|24|26.29|23.89|26.4|24|26.23|23.83|0
1651657200000|2022-05-04 09:40:00|26.28|23.88|26.5|24.1|26.64|24.24|26.24|23.84|0
1651657500000|2022-05-04 09:45:00|26.52|24.12|26.52|24.12|26.61|24.21|26.4|24|0
1651657800000|2022-05-04 09:50:00|26.53|24.13|26.76|24.36|26.76|24.36|26.39|23.99|0
1651658100000|2022-05-04 09:55:00|26.79|24.39|27.07|24.67|27.1|24.7|26.75|24.35|0
1651658400000|2022-05-04 10:00:00|27.1|24.7|27.18|24.78|27.35|24.95|27.07|24.67|0
1651658700000|2022-05-04 10:05:00|27.17|24.77|27.2|24.8|27.32|24.92|27.04|24.64|0
1651659000000|2022-05-04 10:10:00|27.16|24.76|27.1|24.7|27.21|24.81|27.04|24.64|0
1651659300000|2022-05-04 10:15:00|27.13|24.73|27.22|24.82|27.26|24.86|27.07|24.67|0
1651659600000|2022-05-04 10:20:00|27.26|24.86|27.02|24.62|27.27|24.87|26.91|24.51|0
1651659900000|2022-05-04 10:25:00|27|24.6|26.66|24.26|27.07|24.67|26.66|24.26|0
1651660200000|2022-05-04 10:30:00|26.68|24.28|26.82|24.42|27.08|24.68|26.68|24.28|0
1651660500000|2022-05-04 10:35:00|26.83|24.43|27.2|24.8|27.41|25.01|26.38|23.98|0
1651660800000|2022-05-04 10:40:00|27.16|24.76|27.23|24.83|27.26|24.86|26.98|24.58|0
1651661100000|2022-05-04 10:45:00|27.26|24.86|27.78|25.38|27.94|25.54|27.04|24.64|0
1651661400000|2022-05-04 10:50:00|27.76|25.36|27.87|25.47|27.87|25.47|27.71|25.31|0
1651661700000|2022-05-04 10:55:00|27.9|25.5|27.84|25.44|28.16|25.76|27.65|25.25|0
1651662000000|2022-05-04 11:00:00|27.81|25.41|27.62|25.22|27.97|25.57|27.62|25.22|0
1651662300000|2022-05-04 11:05:00|27.6|25.2|27.63|25.23|27.69|25.29|27.55|25.15|0
1651662600000|2022-05-04 11:10:00|27.62|25.22|27.77|25.37|27.87|25.47|27.55|25.15|0
1651662900000|2022-05-04 11:15:00|27.8|25.4|27.95|25.55|28.03|25.63|27.8|25.4|0
1651663200000|2022-05-04 11:20:00|27.96|25.56|28.38|25.98|28.43|26.03|27.93|25.53|0
1651663500000|2022-05-04 11:25:00|28.39|25.99|28.47|26.07|28.54|26.14|28.3|25.9|0
1651663800000|2022-05-04 11:30:00|28.44|26.04|28.47|26.07|28.54|26.14|28.36|25.96|0
1651664100000|2022-05-04 11:35:00|28.44|26.04|28.28|25.88|28.47|26.07|28.21|25.81|0
1651664400000|2022-05-04 11:40:00|28.25|25.85|28.17|25.77|28.31|25.91|28.08|25.68|0
1651664700000|2022-05-04 11:45:00|28.2|25.8|28.14|25.74|28.27|25.87|28.11|25.71|0
1651665000000|2022-05-04 11:50:00|28.17|25.77|27.85|25.45|28.2|25.8|27.79|25.39|0
1651665300000|2022-05-04 11:55:00|27.88|25.48|27.85|25.45|27.9|25.5|27.78|25.38|0
1651665600000|2022-05-04 12:00:00|27.88|25.48|28.01|25.61|28.1|25.7|27.88|25.48|0
1651665900000|2022-05-04 12:05:00|28.04|25.64|28.13|25.73|28.24|25.84|28.01|25.61|0
1651666200000|2022-05-04 12:10:00|28.16|25.76|28.13|25.73|28.23|25.83|27.85|25.45|0
1651666500000|2022-05-04 12:15:00|28.16|25.76|27.94|25.54|28.16|25.76|27.84|25.44|0
1651666800000|2022-05-04 12:20:00|27.95|25.55|27.59|25.19|27.95|25.55|27.56|25.16|0
1651667100000|2022-05-04 12:25:00|27.56|25.16|27.78|25.38|27.81|25.41|27.46|25.06|0
1651667400000|2022-05-04 12:30:00|27.76|25.36|27.34|24.94|27.81|25.41|27.3|24.9|0
1651667700000|2022-05-04 12:35:00|27.3|24.9|27.33|24.93|27.4|25|27.21|24.81|0
1651668000000|2022-05-04 12:40:00|27.3|24.9|27.3|24.9|27.3|24.9|27.05|24.65|0
1651668300000|2022-05-04 12:45:00|27.27|24.87|27.02|24.62|27.36|24.96|26.99|24.59|0
1651668600000|2022-05-04 12:50:00|26.96|24.56|27.02|24.62|27.14|24.74|26.9|24.5|0
1651668900000|2022-05-04 12:55:00|26.99|24.59|26.63|24.23|27.14|24.74|26.63|24.23|0
1651669200000|2022-05-04 13:00:00|26.6|24.2|26.85|24.45|26.91|24.51|26.54|24.14|0
1651669500000|2022-05-04 13:05:00|26.81|24.41|26.91|24.51|27|24.6|26.72|24.32|0
1651669800000|2022-05-04 13:10:00|26.87|24.47|26.54|24.14|26.87|24.47|26.38|23.98|0
1651670100000|2022-05-04 13:15:00|26.51|24.11|26.69|24.29|26.78|24.38|26.51|24.11|0
1651670400000|2022-05-04 13:20:00|26.66|24.26|26.86|24.46|26.96|24.56|26.66|24.26|0
1651670700000|2022-05-04 13:25:00|26.87|24.47|26.44|24.04|27.03|24.63|26.44|24.04|0
1651671000000|2022-05-04 13:30:00|26.5|24.1|25.6|23.2|26.53|24.13|25.48|23.08|0
1651671300000|2022-05-04 13:35:00|25.51|23.11|25.74|23.34|26.1|23.7|25.51|23.11|0
1651671600000|2022-05-04 13:40:00|25.68|23.28|26.25|23.85|26.44|24.04|25.6|23.2|0
1651671900000|2022-05-04 13:45:00|26.47|24.07|26.74|24.34|26.93|24.53|26.13|23.73|0
1651672200000|2022-05-04 13:50:00|26.71|24.31|25.23|22.83|26.71|24.31|25.2|22.8|0
1651672500000|2022-05-04 13:55:00|25.05|22.66|24.76|22.4|25.56|23.16|24.74|22.39|0
1651672800000|2022-05-04 14:00:00|24.74|22.39|24.03|21.74|24.89|22.52|23.43|21.2|0
1651673100000|2022-05-04 14:05:00|24.09|21.8|23.56|21.31|24.15|21.85|23.41|21.18|0
1651673400000|2022-05-04 14:10:00|23.64|21.39|23.23|21.02|24.15|21.85|23.23|21.02|0
1651673700000|2022-05-04 14:15:00|23.06|20.86|23.18|20.97|23.44|21.21|22.72|20.55|0
1651674000000|2022-05-04 14:20:00|23.23|21.02|23.39|21.16|23.66|21.4|23.03|20.84|0
1651674300000|2022-05-04 14:25:00|23.35|21.12|23.62|21.37|24.09|21.79|23.2|20.99|0
1651674600000|2022-05-04 14:30:00|23.67|21.42|22.68|20.52|23.85|21.58|22.49|20.34|0
1651674900000|2022-05-04 14:35:00|22.74|20.58|23.69|21.44|23.74|21.48|22.68|20.52|0
1651675200000|2022-05-04 14:40:00|23.66|21.41|23.75|21.49|24.08|21.79|23.55|21.3|0
1651675500000|2022-05-04 14:45:00|23.81|21.54|23.75|21.49|24.23|21.92|23.63|21.38|0
1651675800000|2022-05-04 14:50:00|23.81|21.54|23.4|21.17|23.81|21.54|23.14|20.93|0
1651676100000|2022-05-04 14:55:00|23.43|21.2|22.53|20.38|23.78|21.51|22.42|20.28|0
1651676400000|2022-05-04 15:00:00|22.59|20.44|22.22|20.1|22.82|20.64|21.99|19.9|0
1651676700000|2022-05-04 15:05:00|22.25|20.13|22.64|20.49|22.7|20.54|22.1|20|0
1651677000000|2022-05-04 15:10:00|22.67|20.51|21.77|19.7|22.73|20.56|21.58|19.52|0
1651677300000|2022-05-04 15:15:00|21.74|19.67|22.07|19.97|22.07|19.97|21.57|19.52|0
1651677600000|2022-05-04 15:20:00|22.02|19.92|22.53|20.39|22.73|20.57|21.48|19.43|0
1651677900000|2022-05-04 15:25:00|22.56|20.41|22.45|20.31|22.78|20.61|22.08|19.98|0
1651678200000|2022-05-04 15:30:00|22.36|20.23|22|19.9|22.49|20.35|21.78|19.7|0
1651678500000|2022-05-04 15:35:00|21.94|19.85|22.42|20.28|22.42|20.28|21.72|19.65|0
1651678800000|2022-05-04 15:40:00|22.36|20.23|22.56|20.41|22.7|20.54|22.28|20.16|0
1651679100000|2022-05-04 15:45:00|22.52|20.37|23.48|21.24|23.48|21.24|22.39|20.26|0
1651679400000|2022-05-04 15:50:00|23.42|21.19|23.35|21.13|23.51|21.27|22.86|20.68|0
1651679700000|2022-05-04 15:55:00|23.44|21.21|22.97|20.79|23.47|21.24|22.75|20.58|0
1651680000000|2022-05-04 16:00:00|22.92|20.73|22.5|20.36|23.06|20.87|22.47|20.33|0
1651680300000|2022-05-04 16:05:00|22.47|20.33|22.99|20.8|23.07|20.88|22.44|20.31|0
1651680600000|2022-05-04 16:10:00|22.93|20.75|22.84|20.67|22.96|20.77|22.53|20.38|0
1651680900000|2022-05-04 16:15:00|22.89|20.71|23.48|21.25|23.6|21.35|22.58|20.43|0
1651681200000|2022-05-04 16:20:00|23.57|21.33|24.32|22|24.65|22.3|23.57|21.33|0
1651681500000|2022-05-04 16:25:00|24.35|22.03|25.15|22.75|25.24|22.84|24.13|21.84|0
1651681800000|2022-05-04 16:30:00|25.13|22.74|25.14|22.75|25.33|22.93|24.96|22.58|0
1651682100000|2022-05-04 16:35:00|25.08|22.69|25.85|23.45|25.85|23.45|25.08|22.69|0
1651682400000|2022-05-04 16:40:00|25.8|23.4|25.53|23.13|25.89|23.49|25.29|22.89|0
1651682700000|2022-05-04 16:45:00|25.59|23.19|25.29|22.89|25.59|23.19|24.96|22.58|0
1651683000000|2022-05-04 16:50:00|25.26|22.86|25.92|23.52|25.92|23.52|24.96|22.58|0
1651683300000|2022-05-04 16:55:00|25.98|23.58|26.32|23.92|26.35|23.95|25.5|23.1|0
1651683600000|2022-05-04 17:00:00|26.35|23.95|26.58|24.18|27.89|25.49|26.19|23.79|0
1651683900000|2022-05-04 17:05:00|26.61|24.21|26.2|23.8|26.78|24.38|25.73|23.33|0
1651684200000|2022-05-04 17:10:00|26.13|23.73|25.82|23.42|26.13|23.73|25.34|22.94|0
1651684500000|2022-05-04 17:15:00|25.85|23.45|26.06|23.66|26.28|23.88|25.85|23.45|0
1651684800000|2022-05-04 17:20:00|26.12|23.72|26.14|23.74|26.46|24.06|25.82|23.42|0
1651685100000|2022-05-04 17:25:00|26.15|23.75|25.82|23.42|26.31|23.91|25.76|23.36|0
1651685400000|2022-05-04 17:30:00|25.85|23.45|26.21|23.81|26.27|23.87|25.46|23.06|0
1651685700000|2022-05-04 17:35:00|26.27|23.87|25.91|23.51|26.53|24.13|25.41|23.01|0
1651686000000|2022-05-04 17:40:00|25.88|23.48|26.21|23.81|26.27|23.87|25.7|23.3|0
1651686300000|2022-05-04 17:45:00|26.24|23.84|25.89|23.49|26.27|23.87|25.89|23.49|0
1651686600000|2022-05-04 17:50:00|25.87|23.47|25.96|23.56|26.03|23.63|25.66|23.26|0
1651686900000|2022-05-04 17:55:00|25.9|23.5|26.77|24.37|27.77|25.37|25.8|23.4|0
1651687200000|2022-05-04 18:00:00|26.87|24.47|27.88|25.48|29.25|26.85|25.59|23.19|0
1651687500000|2022-05-04 18:05:00|28.12|25.72|26.2|23.8|29.02|26.62|24.75|22.4|0
1651687800000|2022-05-04 18:10:00|26.45|24.05|26.28|23.88|27.32|24.92|25.58|23.18|0
1651688100000|2022-05-04 18:15:00|26.32|23.92|24.76|22.4|26.45|24.05|24.3|21.99|0
1651688400000|2022-05-04 18:20:00|24.73|22.37|25.75|23.35|26.05|23.65|23.6|21.35|0
1651688700000|2022-05-04 18:25:00|25.69|23.29|27.25|24.85|29.56|27.16|25.4|23|0
1651689000000|2022-05-04 18:30:00|27.32|24.92|22.9|20.72|27.83|25.43|22.5|20.36|0
1651689300000|2022-05-04 18:35:00|22.87|20.69|25.59|23.19|25.81|23.41|22.27|20.15|0
1651689600000|2022-05-04 18:40:00|25.13|22.74|27.74|25.34|28.66|26.26|24.21|21.9|0
1651689900000|2022-05-04 18:45:00|27.61|25.21|31|28.6|35.73|33.33|27.61|25.21|0
1651690200000|2022-05-04 18:50:00|31.46|29.06|33.83|31.43|33.87|31.47|30.53|28.13|0
1651690500000|2022-05-04 18:55:00|33.91|31.51|33.66|31.26|34.63|32.23|33.01|30.61|0
1651690800000|2022-05-04 19:00:00|33.81|31.41|32.96|30.56|35.1|32.7|31.95|29.55|0
1651691100000|2022-05-04 19:05:00|32.94|30.54|34.03|31.63|34.45|32.05|32.59|30.19|0
1651691400000|2022-05-04 19:10:00|34.14|31.74|35.72|33.32|36.99|34.59|34.14|31.74|0
1651691700000|2022-05-04 19:15:00|35.61|33.21|34.9|32.5|37.05|34.65|34.51|32.11|0
1651692000000|2022-05-04 19:20:00|34.98|32.58|36.4|34|36.44|34.04|34.82|32.42|0
1651692300000|2022-05-04 19:25:00|36.32|33.92|36.5|34.1|37.74|35.34|36.32|33.92|0
1651692600000|2022-05-04 19:30:00|36.78|34.38|38.28|35.88|40.18|37.78|36.58|34.18|0
1651692900000|2022-05-04 19:35:00|38.32|35.92|38.4|36|38.66|36.26|37.31|34.91|0
1651693200000|2022-05-04 19:40:00|38.36|35.96|39.35|36.95|39.39|36.99|37.44|35.04|0
1651693500000|2022-05-04 19:45:00|39.18|36.78|40.26|37.86|40.26|37.86|38.33|35.93|0
1651693800000|2022-05-04 19:50:00|40.52|38.12|40.52|38.12|41.6|39.2|38.88|36.48|0
1651694100000|2022-05-04 19:55:00|40.19|37.79|40.49|38.09|40.98|38.58|39.58|37.18|0
1651694400000|2022-05-04 20:00:00|40.19|37.79|40.1|37.7|40.54|38.14|40.06|37.66|0
1651694700000|2022-05-04 20:05:00|40.01|37.61|40.14|37.74|40.53|38.13|40.01|37.61|0
1651695000000|2022-05-04 20:10:00|40.18|37.78|40.24|37.84|40.31|37.91|39.49|37.09|0
1651695300000|2022-05-04 20:15:00|40.27|37.47|40.23|37.43|40.49|37.69|40.14|37.34|0
1651695600000|2022-05-04 20:20:00|40.27|37.47|40.22|37.42|40.62|37.82|40.22|37.42|0
1651695900000|2022-05-04 20:25:00|40.27|37.47|40.14|37.34|40.53|37.73|40.14|37.34|0
1651696200000|2022-05-04 20:30:00|40.01|37.21|39.88|37.08|40.14|37.34|39.88|37.08|0
1651696500000|2022-05-04 20:35:00|39.92|37.12|40|37.2|40.05|37.25|39.75|36.95|0
1651696800000|2022-05-04 20:40:00|39.98|37.18|40|37.2|40.07|37.27|39.88|37.08|0
1651697100000|2022-05-04 20:45:00|39.96|37.16|39.79|36.99|40.05|37.25|39.74|36.94|0
1651697400000|2022-05-04 20:50:00|39.83|37.03|39.87|37.07|40|37.2|39.76|36.96|0
1651697700000|2022-05-04 20:55:00|39.83|37.03|39.8|37|39.91|37.11|39.74|36.94|0
1651698000000|2022-05-04 21:00:00|39.88|37.08|40.12|37.32|40.19|37.39|39.84|37.04|0
1651698300000|2022-05-04 21:05:00|40.18|37.38|40.19|37.39|40.32|37.52|40.13|37.33|0
1651698600000|2022-05-04 21:10:00|40.21|37.41|40.27|37.47|40.28|37.48|40.2|37.4|0
1651698900000|2022-05-04 21:15:00|40.28|37.48|40.38|37.58|40.39|37.59|40.27|37.47|0
1651699200000|2022-05-04 21:20:00|40.4|37.6|40.32|37.52|40.4|37.6|40.3|37.5|0
1651699500000|2022-05-04 21:25:00|40.31|37.51|40.4|37.6|40.4|37.6|40.26|37.46|0
1651699800000|2022-05-04 21:30:00|40.43|37.63|40.46|37.66|40.49|37.69|40.43|37.63|0
1651700100000|2022-05-04 21:35:00|40.44|37.64|40.44|37.64|40.44|37.64|40.43|37.63|0
1651700400000|2022-05-04 21:40:00|40.43|37.63|40.29|37.49|40.43|37.63|40.29|37.49|0
1651700700000|2022-05-04 21:45:00|40.3|37.5|40.36|37.56|40.4|37.6|40.3|37.5|0
1651701000000|2022-05-04 21:50:00|40.37|37.57|40.33|37.53|40.39|37.59|40.33|37.53|0
1651701300000|2022-05-04 21:55:00|40.32|37.52|40.31|37.51|40.34|37.54|40.26|37.46|0
1651701600000|2022-05-04 22:00:00|40.48|37.68|40.61|37.81|40.67|37.87|40.17|37.37|0
1651701900000|2022-05-04 22:05:00|40.59|37.79|40.58|37.78|40.67|37.87|40.43|37.63|0
1651702200000|2022-05-04 22:10:00|40.54|37.74|40.93|38.13|41.02|38.22|40.47|37.67|0
1651702500000|2022-05-04 22:15:00|40.91|38.11|41.28|38.48|41.28|38.48|40.91|38.11|0
1651702800000|2022-05-04 22:20:00|41.33|38.53|41.35|38.55|41.59|38.79|41.26|38.46|0
1651703100000|2022-05-04 22:25:00|41.33|38.53|41.19|38.39|41.37|38.57|41.13|38.33|0
1651703400000|2022-05-04 22:30:00|41.24|38.44|40.71|37.91|41.24|38.44|40.62|37.82|0
1651703700000|2022-05-04 22:35:00|40.66|37.86|40.27|37.47|40.66|37.86|40.14|37.34|0
1651704000000|2022-05-04 22:40:00|40.23|37.43|39.88|37.08|40.23|37.43|39.8|37|0
1651704300000|2022-05-04 22:45:00|39.93|37.13|39.92|37.12|40.05|37.25|39.88|37.08|0
1651704600000|2022-05-04 22:50:00|39.97|37.17|40.09|37.29|40.14|37.34|39.97|37.17|0
1651704900000|2022-05-04 22:55:00|40.12|37.32|40.01|37.21|40.22|37.42|39.96|37.16|0
1651705200000|2022-05-04 23:00:00|40.05|37.25|40.22|37.42|40.29|37.49|40.01|37.21|0
1651705500000|2022-05-04 23:05:00|40.26|37.46|40.31|37.51|40.39|37.59|40.18|37.38|0
1651705800000|2022-05-04 23:10:00|40.35|37.55|40.35|37.55|40.52|37.72|40.31|37.51|0
1651706100000|2022-05-04 23:15:00|40.3|37.5|40.26|37.46|40.39|37.59|40.22|37.42|0
1651706400000|2022-05-04 23:20:00|40.3|37.5|40.13|37.33|40.3|37.5|40.04|37.24|0
1651706700000|2022-05-04 23:25:00|40.09|37.29|40.08|37.28|40.17|37.37|40.04|37.24|0
1651707000000|2022-05-04 23:30:00|40.13|37.33|39.95|37.15|40.13|37.33|39.91|37.11|0
1651707300000|2022-05-04 23:35:00|40|37.2|39.78|36.98|40.17|37.37|39.74|36.94|0
1651707600000|2022-05-04 23:40:00|39.74|36.94|39.95|37.15|40|37.2|39.74|36.94|0
1651707900000|2022-05-04 23:45:00|39.93|37.13|39.88|37.08|39.99|37.19|39.86|37.06|0
1651708200000|2022-05-04 23:50:00|39.91|37.11|40.21|37.41|40.21|37.41|39.91|37.11|0
1651708500000|2022-05-04 23:55:00|40.16|37.36|40.12|37.32|40.25|37.45|40.08|37.28|0
1651708800000|2022-05-05 00:00:00|40.16|37.36|40.16|37.36|40.33|37.53|40.08|37.28|0
1651709100000|2022-05-05 00:05:00|40.2|37.4|40.07|37.27|40.22|37.42|39.9|37.1|0
1651709400000|2022-05-05 00:10:00|40.05|37.25|40.01|37.21|40.2|37.4|39.9|37.1|0
1651709700000|2022-05-05 00:15:00|39.99|37.19|40.16|37.36|40.16|37.36|39.94|37.14|0
1651710000000|2022-05-05 00:20:00|40.11|37.31|40.72|37.92|41.07|38.27|40.05|37.25|0
1651710300000|2022-05-05 00:25:00|40.76|37.96|40.41|37.61|40.89|38.09|40.41|37.61|0
1651710600000|2022-05-05 00:30:00|40.46|37.66|40.89|38.09|41.02|38.22|40.41|37.61|0
1651710900000|2022-05-05 00:35:00|40.91|38.11|40.89|38.09|41.02|38.22|40.76|37.96|0
1651711200000|2022-05-05 00:40:00|40.87|38.07|40.67|37.87|40.89|38.09|40.63|37.83|0
1651711500000|2022-05-05 00:45:00|40.71|37.91|40.93|38.13|41.06|38.26|40.67|37.87|0
1651711800000|2022-05-05 00:50:00|40.89|38.09|40.78|37.98|40.93|38.13|40.71|37.91|0
1651712100000|2022-05-05 00:55:00|40.8|38|40.95|38.15|41.02|38.22|40.67|37.87|0
1651712400000|2022-05-05 01:00:00|40.97|38.17|40.93|38.13|41.1|38.3|40.9|38.1|0
1651712700000|2022-05-05 01:05:00|40.97|38.17|40.88|38.08|41.1|38.3|40.88|38.08|0
1651713000000|2022-05-05 01:10:00|40.86|38.06|40.84|38.04|40.97|38.17|40.84|38.04|0
1651713300000|2022-05-05 01:15:00|40.88|38.08|40.79|37.99|40.88|38.08|40.53|37.73|0
1651713600000|2022-05-05 01:20:00|40.83|38.03|41.18|38.38|41.18|38.38|40.75|37.95|0
1651713900000|2022-05-05 01:25:00|41.23|38.43|42.81|40.01|42.86|40.06|41.18|38.38|0
1651714200000|2022-05-05 01:30:00|42.72|39.92|42.54|39.74|43.13|40.33|42.5|39.7|0
1651714500000|2022-05-05 01:35:00|42.52|39.72|42.54|39.74|42.61|39.81|42.38|39.58|0
1651714800000|2022-05-05 01:40:00|42.52|39.72|42|39.2|42.58|39.78|41.87|39.07|0
1651715100000|2022-05-05 01:45:00|42.05|39.25|41.69|38.89|42.14|39.34|41.6|38.8|0
1651715400000|2022-05-05 01:50:00|41.67|38.87|41.51|38.71|41.69|38.89|41.47|38.67|0
1651715700000|2022-05-05 01:55:00|41.56|38.76|41.78|38.98|41.86|39.06|41.56|38.76|0
1651716000000|2022-05-05 02:00:00|41.8|39|41.55|38.75|41.82|39.02|41.53|38.73|0
1651716300000|2022-05-05 02:05:00|41.53|38.73|41.73|38.93|41.77|38.97|41.49|38.69|0
1651716600000|2022-05-05 02:10:00|41.75|38.95|41.68|38.88|41.86|39.06|41.59|38.79|0
1651716900000|2022-05-05 02:15:00|41.66|38.86|41.73|38.93|41.77|38.97|41.64|38.84|0
1651717200000|2022-05-05 02:20:00|41.68|38.88|41.28|38.48|41.68|38.88|41.2|38.4|0
1651717500000|2022-05-05 02:25:00|41.26|38.46|41.5|38.7|41.5|38.7|41.2|38.4|0
1651717800000|2022-05-05 02:30:00|41.52|38.72|41.39|38.59|41.59|38.79|41.37|38.57|0
1651718100000|2022-05-05 02:35:00|41.37|38.57|41.46|38.66|41.46|38.66|41.24|38.44|0
1651718400000|2022-05-05 02:40:00|41.41|38.61|41.56|38.76|41.56|38.76|41.41|38.61|0
1651718700000|2022-05-05 02:45:00|41.54|38.74|41.58|38.78|41.58|38.78|41.41|38.61|0
1651719000000|2022-05-05 02:50:00|41.56|38.76|41.52|38.72|41.72|38.92|41.49|38.69|0
1651719300000|2022-05-05 02:55:00|41.49|38.69|41.36|38.56|41.63|38.83|41.36|38.56|0
1651719600000|2022-05-05 03:00:00|41.45|38.65|41.67|38.87|41.85|39.05|41.45|38.65|0
1651719900000|2022-05-05 03:05:00|41.71|38.91|42.02|39.22|42.02|39.22|41.54|38.74|0
1651720200000|2022-05-05 03:10:00|42.07|39.27|41.93|39.13|42.07|39.27|41.8|39|0
1651720500000|2022-05-05 03:15:00|41.98|39.18|42.24|39.44|42.24|39.44|41.93|39.13|0
1651720800000|2022-05-05 03:20:00|42.2|39.4|42.11|39.31|42.24|39.44|42.02|39.22|0
1651721100000|2022-05-05 03:25:00|42.15|39.35|42.37|39.57|42.37|39.57|42.1|39.3|0
1651721400000|2022-05-05 03:30:00|42.33|39.53|42.06|39.26|42.33|39.53|42.01|39.21|0
1651721700000|2022-05-05 03:35:00|42.03|39.23|42.01|39.21|42.24|39.44|42.01|39.21|0
1651722000000|2022-05-05 03:40:00|41.99|39.19|42.14|39.34|42.23|39.43|41.99|39.19|0
1651722300000|2022-05-05 03:45:00|42.12|39.32|42.16|39.36|42.19|39.39|42.05|39.25|0
1651722600000|2022-05-05 03:50:00|42.14|39.34|42.05|39.25|42.23|39.43|42.01|39.21|0
1651722900000|2022-05-05 03:55:00|42.07|39.27|42.14|39.34|42.16|39.36|42.01|39.21|0
1651723200000|2022-05-05 04:00:00|42.09|39.29|42.23|39.43|42.23|39.43|42.09|39.29|0
1651723500000|2022-05-05 04:05:00|42.14|39.34|42.14|39.34|42.18|39.38|42.09|39.29|0
1651723800000|2022-05-05 04:10:00|42.09|39.29|42.16|39.36|42.18|39.38|42.07|39.27|0
1651724100000|2022-05-05 04:15:00|42.18|39.38|42.11|39.31|42.18|39.38|42.05|39.25|0
1651724400000|2022-05-05 04:20:00|42.13|39.33|42.13|39.33|42.13|39.33|42.09|39.29|0
1651724700000|2022-05-05 04:25:00|42.22|39.42|42.13|39.33|42.27|39.47|42.11|39.31|0
1651725000000|2022-05-05 04:30:00|42.18|39.38|42.22|39.42|42.26|39.46|42.08|39.28|0
1651725300000|2022-05-05 04:35:00|42.19|39.39|42.53|39.73|42.58|39.78|42.19|39.39|0
1651725600000|2022-05-05 04:40:00|42.48|39.68|42.77|39.97|42.82|40.02|42.44|39.64|0
1651725900000|2022-05-05 04:45:00|42.75|39.95|42.84|40.04|42.84|40.04|42.73|39.93|0
1651726200000|2022-05-05 04:50:00|42.8|40|42.89|40.09|42.95|40.15|42.75|39.95|0
1651726500000|2022-05-05 04:55:00|42.84|40.04|43.06|40.26|43.06|40.26|42.84|40.04|0
1651726800000|2022-05-05 05:00:00|43.09|40.29|42.97|40.17|43.25|40.45|42.97|40.17|0
1651727100000|2022-05-05 05:05:00|42.88|40.08|42.61|39.81|42.93|40.13|42.52|39.72|0
1651727400000|2022-05-05 05:10:00|42.57|39.77|43.06|40.26|43.06|40.26|42.57|39.77|0
1651727700000|2022-05-05 05:15:00|43.11|40.31|43.15|40.35|43.2|40.4|43.06|40.26|0
1651728000000|2022-05-05 05:20:00|43.1|40.3|43.15|40.35|43.65|40.85|43.06|40.26|0
1651728300000|2022-05-05 05:25:00|43.17|40.37|42.97|40.17|43.19|40.39|42.88|40.08|0
1651728600000|2022-05-05 05:30:00|42.99|40.19|43.28|40.48|43.28|40.48|42.96|40.16|0
1651728900000|2022-05-05 05:35:00|43.33|40.53|43.26|40.46|43.69|40.89|43.19|40.39|0
1651729200000|2022-05-05 05:40:00|43.23|40.43|43.37|40.57|43.46|40.66|43.19|40.39|0
1651729500000|2022-05-05 05:45:00|43.23|40.43|42.8|40|43.28|40.48|42.51|39.71|0
1651729800000|2022-05-05 05:50:00|42.82|40.02|42.96|40.16|43.09|40.29|42.64|39.84|0
1651730100000|2022-05-05 05:55:00|43|40.2|43.32|40.52|43.32|40.52|42.91|40.11|0
1651730400000|2022-05-05 06:00:00|43.36|40.56|43.04|40.24|43.5|40.7|42.86|40.06|0
1651730700000|2022-05-05 06:05:00|42.98|40.18|42.64|39.84|42.98|40.18|42.59|39.79|0
1651731000000|2022-05-05 06:10:00|42.68|39.88|42.95|40.15|43.36|40.56|42.64|39.84|0
1651731300000|2022-05-05 06:15:00|42.86|40.06|43.18|40.38|43.36|40.56|42.82|40.02|0
1651731600000|2022-05-05 06:20:00|43.2|40.4|42.59|39.79|43.27|40.47|42.5|39.7|0
1651731900000|2022-05-05 06:25:00|42.54|39.74|41.43|38.63|42.68|39.88|41.21|38.41|0
1651732200000|2022-05-05 06:30:00|41.39|38.59|41.43|38.63|41.47|38.67|40.99|38.19|0
1651732500000|2022-05-05 06:35:00|41.47|38.67|41.08|38.28|41.47|38.67|41.03|38.23|0
1651732800000|2022-05-05 06:40:00|41.12|38.32|40.99|38.19|41.36|38.56|40.95|38.15|0
1651733100000|2022-05-05 06:45:00|41.03|38.23|41.03|38.23|41.21|38.41|40.9|38.1|0
1651733400000|2022-05-05 06:50:00|41.05|38.25|40.9|38.1|41.25|38.45|40.9|38.1|0
1651733700000|2022-05-05 06:55:00|40.99|38.19|40.44|37.64|41.2|38.4|40.38|37.58|0
1651734000000|2022-05-05 07:00:00|40.64|37.84|40.77|37.97|40.9|38.1|39.99|37.19|0
1651734300000|2022-05-05 07:05:00|40.61|38.21|40.39|37.99|40.65|38.25|39.81|37.41|0
1651734600000|2022-05-05 07:10:00|40.26|37.86|39.28|36.88|40.35|37.95|39.23|36.83|0
1651734900000|2022-05-05 07:15:00|39.19|36.79|38.81|36.41|39.36|36.96|38.77|36.37|0
1651735200000|2022-05-05 07:20:00|38.79|36.39|38.61|36.21|40.29|37.89|38.12|35.72|0
1651735500000|2022-05-05 07:25:00|38.57|36.17|38.48|36.08|39.07|36.67|38.4|36|0
1651735800000|2022-05-05 07:30:00|38.57|36.17|38.69|36.29|39.15|36.75|38.57|36.17|0
1651736100000|2022-05-05 07:35:00|38.21|35.81|37.68|35.28|38.67|36.27|37.64|35.24|0
1651736400000|2022-05-05 07:40:00|37.72|35.32|38.38|35.98|38.42|36.02|37.68|35.28|0
1651736700000|2022-05-05 07:45:00|38.36|35.96|38.63|36.23|38.8|36.4|38.17|35.77|0
1651737000000|2022-05-05 07:50:00|38.52|36.12|38.88|36.48|39.13|36.73|38.46|36.06|0
1651737300000|2022-05-05 07:55:00|38.92|36.52|38.96|36.56|39.05|36.65|38.42|36.02|0
1651737600000|2022-05-05 08:00:00|38.94|36.54|38.5|36.1|39.26|36.86|38.29|35.89|0
1651737900000|2022-05-05 08:05:00|38.54|36.14|38.14|35.74|38.75|36.35|38.08|35.68|0
1651738200000|2022-05-05 08:10:00|38.12|35.72|37.96|35.56|38.62|36.22|37.85|35.45|0
1651738500000|2022-05-05 08:15:00|38|35.6|38.29|35.89|38.72|36.32|37.95|35.55|0
1651738800000|2022-05-05 08:20:00|38.26|35.86|38.7|36.3|38.76|36.36|38.26|35.86|0
1651739100000|2022-05-05 08:25:00|38.62|36.22|37.83|35.43|38.62|36.22|37.75|35.35|0
1651739400000|2022-05-05 08:30:00|37.85|35.45|37.31|34.91|37.87|35.47|37.29|34.89|0
1651739700000|2022-05-05 08:35:00|37.29|34.89|37.29|34.89|37.5|35.1|37.25|34.85|0
1651740000000|2022-05-05 08:40:00|37.25|34.85|36.52|34.12|37.29|34.89|36.32|33.92|0
1651740300000|2022-05-05 08:45:00|36.54|34.14|36.76|34.36|36.84|34.44|36.28|33.88|0
1651740600000|2022-05-05 08:50:00|36.8|34.4|36.84|34.44|37.09|34.69|36.72|34.32|0
1651740900000|2022-05-05 08:55:00|36.78|34.38|37|34.6|37|34.6|36.36|33.96|0
1651741200000|2022-05-05 09:00:00|36.96|34.56|37.08|34.68|37.16|34.76|36.86|34.46|0
1651741500000|2022-05-05 09:05:00|37.1|34.7|37.12|34.72|37.16|34.76|36.88|34.48|0
1651741800000|2022-05-05 09:10:00|37.1|34.7|37.61|35.21|37.69|35.29|37.1|34.7|0
1651742100000|2022-05-05 09:15:00|37.59|35.19|37.73|35.33|37.81|35.41|37.53|35.13|0
1651742400000|2022-05-05 09:20:00|37.71|35.31|37|34.6|37.77|35.37|36.88|34.48|0
1651742700000|2022-05-05 09:25:00|36.96|34.56|36.95|34.55|37.48|35.08|36.95|34.55|0
1651743000000|2022-05-05 09:30:00|37.12|34.72|36.85|34.45|37.24|34.84|36.61|34.21|0
1651743300000|2022-05-05 09:35:00|36.83|34.43|36.71|34.31|37.11|34.71|36.63|34.23|0
1651743600000|2022-05-05 09:40:00|36.79|34.39|37.48|35.08|37.48|35.08|36.16|33.76|0
1651743900000|2022-05-05 09:45:00|37.44|35.04|37.19|34.79|37.44|35.04|37.05|34.65|0
1651744200000|2022-05-05 09:50:00|37.17|34.77|37.41|35.01|37.64|35.24|37.13|34.73|0
1651744500000|2022-05-05 09:55:00|37.39|34.99|37.52|35.12|37.93|35.53|37.39|34.99|0
1651744800000|2022-05-05 10:00:00|37.56|35.16|38.13|35.73|38.13|35.73|37.39|34.99|0
1651745100000|2022-05-05 10:05:00|38.17|35.77|37.91|35.51|38.54|36.14|37.72|35.32|0
1651745400000|2022-05-05 10:10:00|37.93|35.53|38.18|35.78|38.24|35.84|37.87|35.47|0
1651745700000|2022-05-05 10:15:00|38.14|35.74|37.58|35.18|38.14|35.74|37.56|35.16|0
1651746000000|2022-05-05 10:20:00|37.48|35.08|37.84|35.44|38.15|35.75|37.19|34.79|0
1651746300000|2022-05-05 10:25:00|37.89|35.49|38.05|35.65|38.17|35.77|37.68|35.28|0
1651746600000|2022-05-05 10:30:00|38.01|35.61|37.59|35.19|38.11|35.71|37.39|34.99|0
1651746900000|2022-05-05 10:35:00|37.55|35.15|37.76|35.36|37.78|35.38|37.47|35.07|0
1651747200000|2022-05-05 10:40:00|37.8|35.4|37.39|34.99|37.84|35.44|37.31|34.91|0
1651747500000|2022-05-05 10:45:00|37.43|35.03|37.76|35.36|37.8|35.4|37.35|34.95|0
1651747800000|2022-05-05 10:50:00|37.71|35.31|37.67|35.27|38.08|35.68|37.63|35.23|0
1651748100000|2022-05-05 10:55:00|37.63|35.23|36.53|34.13|37.63|35.23|36.53|34.13|0
1651748400000|2022-05-05 11:00:00|36.51|34.11|37.18|34.78|37.26|34.86|36.47|34.07|0
1651748700000|2022-05-05 11:05:00|37.14|34.74|37.87|35.47|37.96|35.56|37.1|34.7|0
1651749000000|2022-05-05 11:10:00|37.85|35.45|37.95|35.55|38.33|35.93|37.58|35.18|0
1651749300000|2022-05-05 11:15:00|37.87|35.47|36.76|34.36|38.16|35.76|36.7|34.3|0
1651749600000|2022-05-05 11:20:00|36.78|34.38|36.46|34.06|36.9|34.5|36.34|33.94|0
1651749900000|2022-05-05 11:25:00|36.42|34.02|35.98|33.58|36.62|34.22|35.94|33.54|0
1651750200000|2022-05-05 11:30:00|35.95|33.55|36.17|33.77|36.25|33.85|35.78|33.38|0
1651750500000|2022-05-05 11:35:00|36.19|33.79|36.29|33.89|36.78|34.38|36.01|33.61|0
1651750800000|2022-05-05 11:40:00|36.27|33.87|36.99|34.59|37.05|34.65|35.98|33.58|0
1651751100000|2022-05-05 11:45:00|37.01|34.61|37.07|34.67|37.3|34.9|36.85|34.45|0
1651751400000|2022-05-05 11:50:00|37.09|34.69|37.01|34.61|37.54|35.14|36.97|34.57|0
1651751700000|2022-05-05 11:55:00|37.05|34.65|36.13|33.73|37.37|34.97|36.01|33.61|0
1651752000000|2022-05-05 12:00:00|36.17|33.77|36.29|33.89|36.41|34.01|35.93|33.53|0
1651752300000|2022-05-05 12:05:00|36.25|33.85|36.73|34.33|36.81|34.41|36.17|33.77|0
1651752600000|2022-05-05 12:10:00|36.77|34.37|37.02|34.62|37.1|34.7|36.71|34.31|0
1651752900000|2022-05-05 12:15:00|37.06|34.66|36.73|34.33|37.06|34.66|36.57|34.17|0
1651753200000|2022-05-05 12:20:00|36.77|34.37|35.89|33.49|37.1|34.7|35.85|33.45|0
1651753500000|2022-05-05 12:25:00|35.86|33.46|36.26|33.86|36.49|34.09|35.69|33.29|0
1651753800000|2022-05-05 12:30:00|36.3|33.9|36.28|33.88|36.56|34.16|35.92|33.52|0
1651754100000|2022-05-05 12:35:00|36.32|33.92|36.46|34.06|36.58|34.18|36.24|33.84|0
1651754400000|2022-05-05 12:40:00|36.42|34.02|36.08|33.68|36.58|34.18|36|33.6|0
1651754700000|2022-05-05 12:45:00|36.02|33.62|35.92|33.52|36.3|33.9|35.92|33.52|0
1651755000000|2022-05-05 12:50:00|35.96|33.56|35.76|33.36|36.04|33.64|35.52|33.12|0
1651755300000|2022-05-05 12:55:00|35.72|33.32|35.52|33.12|36.06|33.66|35.48|33.08|0
1651755600000|2022-05-05 13:00:00|35.56|33.16|34.33|31.93|35.56|33.16|34.08|31.68|0
1651755900000|2022-05-05 13:05:00|34.27|31.87|35.06|32.66|35.12|32.72|34.16|31.76|0
1651756200000|2022-05-05 13:10:00|35.08|32.68|35.19|32.79|35.19|32.79|34.69|32.29|0
1651756500000|2022-05-05 13:15:00|35.23|32.83|34.63|32.23|35.55|33.15|34.51|32.11|0
1651756800000|2022-05-05 13:20:00|34.69|32.29|34.69|32.29|35.23|32.83|34.57|32.17|0
1651757100000|2022-05-05 13:25:00|34.65|32.25|34.07|31.67|34.65|32.25|34.07|31.67|0
1651757400000|2022-05-05 13:30:00|34.03|31.63|33.06|30.66|34.22|31.82|32.43|30.03|0
1651757700000|2022-05-05 13:35:00|33.24|30.84|33.2|30.8|33.73|31.33|32.69|30.29|0
1651758000000|2022-05-05 13:40:00|33.02|30.62|31.52|29.12|34.18|31.78|31.45|29.05|0
1651758300000|2022-05-05 13:45:00|31.59|29.19|30.82|28.42|31.74|29.34|30.2|27.8|0
1651758600000|2022-05-05 13:50:00|30.78|28.38|30.61|28.21|31.42|29.02|30.36|27.96|0
1651758900000|2022-05-05 13:55:00|30.57|28.17|30.09|27.69|30.99|28.59|29.51|27.11|0
1651759200000|2022-05-05 14:00:00|30.05|27.65|28.85|26.45|30.09|27.69|27.75|25.35|0
1651759500000|2022-05-05 14:05:00|28.82|26.42|28.14|25.74|29.27|26.87|27.51|25.11|0
1651759800000|2022-05-05 14:10:00|28.11|25.71|28.46|26.06|28.63|26.23|26.68|24.28|0
1651760100000|2022-05-05 14:15:00|28.69|26.29|28.81|26.41|29.07|26.67|27.9|25.5|0
1651760400000|2022-05-05 14:20:00|28.78|26.38|27.97|25.57|28.84|26.44|25.8|23.4|0
1651760700000|2022-05-05 14:25:00|28.07|25.67|27.94|25.54|28.84|26.44|27.88|25.48|0
1651761000000|2022-05-05 14:30:00|27.78|25.38|27.49|25.09|28.35|25.95|27.15|24.75|0
1651761300000|2022-05-05 14:35:00|27.59|25.19|26.44|24.04|28.13|25.73|26.38|23.98|0
1651761600000|2022-05-05 14:40:00|26.38|23.98|28.83|26.43|28.83|26.43|25.91|23.51|0
1651761900000|2022-05-05 14:45:00|28.64|26.24|26.89|24.49|29.09|26.69|26.74|24.34|0
1651762200000|2022-05-05 14:50:00|26.77|24.37|26.73|24.33|28.28|25.88|26.2|23.8|0
1651762500000|2022-05-05 14:55:00|26.89|24.49|27.91|25.51|27.91|25.51|26.76|24.36|0
1651762800000|2022-05-05 15:00:00|27.75|25.35|26.44|24.04|28.29|25.89|26.22|23.82|0
1651763100000|2022-05-05 15:05:00|26.46|24.06|25.16|22.76|26.91|24.51|24.56|22.22|0
1651763400000|2022-05-05 15:10:00|24.39|22.07|26.82|24.42|26.82|24.42|24.39|22.07|0
1651763700000|2022-05-05 15:15:00|26.58|24.18|26.46|24.06|27.33|24.93|25.72|23.32|0
1651764000000|2022-05-05 15:20:00|26.4|24|25.49|23.09|26.52|24.12|25.49|23.09|0
1651764300000|2022-05-05 15:25:00|25.55|23.15|26.63|24.23|26.63|24.23|25.4|23|0
1651764600000|2022-05-05 15:30:00|26.46|24.06|26.56|24.16|27.64|25.24|26.07|23.67|0
1651764900000|2022-05-05 15:35:00|26.65|24.25|27.19|24.79|28.5|26.1|26.62|24.22|0
1651765200000|2022-05-05 15:40:00|27.13|24.73|26.52|24.12|27.56|25.16|26.43|24.03|0
1651765500000|2022-05-05 15:45:00|26.43|24.03|25.52|23.12|26.43|24.03|25.17|22.77|0
1651765800000|2022-05-05 15:50:00|25.6|23.2|22.92|20.74|25.6|23.2|22.81|20.63|0
1651766100000|2022-05-05 15:55:00|23|20.81|23.85|21.58|25.03|22.65|21.94|19.85|0
1651766400000|2022-05-05 16:00:00|23.74|21.48|23.45|21.22|23.74|21.48|22.23|20.11|0
1651766700000|2022-05-05 16:05:00|23.48|21.24|25.03|22.64|25.15|22.75|23.48|21.24|0
1651767000000|2022-05-05 16:10:00|24.91|22.54|25.32|22.92|25.96|23.56|24.29|21.97|0
1651767300000|2022-05-05 16:15:00|25.29|22.89|25.7|23.3|25.81|23.41|24.58|22.24|0
1651767600000|2022-05-05 16:20:00|25.77|23.37|24.93|22.56|26.25|23.85|24.76|22.4|0
1651767900000|2022-05-05 16:25:00|25.2|22.8|25.71|23.31|26.76|24.36|25.08|22.69|0
1651768200000|2022-05-05 16:30:00|25.52|23.12|24.53|22.2|27.58|25.18|24.53|22.2|0
1651768500000|2022-05-05 16:35:00|24.62|22.28|23.89|21.61|24.62|22.28|23.2|20.99|0
1651768800000|2022-05-05 16:40:00|23.8|21.53|23.34|21.12|23.89|21.61|22.94|20.76|0
1651769100000|2022-05-05 16:45:00|23.37|21.14|22.91|20.73|23.65|21.4|22.55|20.4|0
1651769400000|2022-05-05 16:50:00|23.03|20.83|24.44|22.11|24.59|22.25|22.94|20.76|0
1651769700000|2022-05-05 16:55:00|24.71|22.36|25.28|22.88|25.31|22.91|24.47|22.14|0
1651770000000|2022-05-05 17:00:00|25.33|22.93|26.39|23.99|27.03|24.63|25.33|22.93|0
1651770300000|2022-05-05 17:05:00|26.42|24.02|27.07|24.67|27.55|25.15|26.33|23.93|0
1651770600000|2022-05-05 17:10:00|27.06|24.66|24.99|22.61|27.81|25.41|24.9|22.52|0
1651770900000|2022-05-05 17:15:00|25.08|22.69|25.17|22.77|25.55|23.15|24.15|21.85|0
1651771200000|2022-05-05 17:20:00|25.2|22.8|25.37|22.97|25.69|23.29|24.62|22.28|0
1651771500000|2022-05-05 17:25:00|25.28|22.88|25.37|22.97|25.51|23.11|24.47|22.14|0
1651771800000|2022-05-05 17:30:00|25.4|23|24.62|22.28|25.4|23|24.12|21.82|0
1651772100000|2022-05-05 17:35:00|24.67|22.32|25.22|22.82|26.64|24.24|24.67|22.32|0
1651772400000|2022-05-05 17:40:00|25.25|22.85|25.25|22.85|26.3|23.9|24.89|22.52|0
1651772700000|2022-05-05 17:45:00|25.19|22.79|24.38|22.06|25.69|23.29|24.38|22.06|0
1651773000000|2022-05-05 17:50:00|24.47|22.14|23.68|21.42|24.47|22.14|23.3|21.08|0
1651773300000|2022-05-05 17:55:00|23.73|21.47|23.65|21.39|23.85|21.58|22.96|20.77|0
1651773600000|2022-05-05 18:00:00|23.62|21.37|24.15|21.85|25.18|22.78|22.52|20.38|0
1651773900000|2022-05-05 18:05:00|24.2|21.9|24.79|22.43|25.12|22.73|23.97|21.69|0
1651774200000|2022-05-05 18:10:00|24.82|22.46|24.55|22.22|25.12|22.73|23.94|21.66|0
1651774500000|2022-05-05 18:15:00|24.47|22.14|24.95|22.58|27.23|24.83|24.47|22.14|0
1651774800000|2022-05-05 18:20:00|25.07|22.69|23.6|21.36|25.66|23.26|23.39|21.16|0
1651775100000|2022-05-05 18:25:00|23.52|21.28|21.74|19.67|23.75|21.49|21.74|19.67|0
1651775400000|2022-05-05 18:30:00|21.67|19.61|23.58|21.34|24.66|22.31|21.67|19.61|0
1651775700000|2022-05-05 18:35:00|23.52|21.28|24.21|21.91|24.21|21.91|23.27|21.05|0
1651776000000|2022-05-05 18:40:00|24.04|21.75|23.95|21.67|24.56|22.22|23.52|21.28|0
1651776300000|2022-05-05 18:45:00|24.13|21.83|24.56|22.22|25.04|22.65|23.98|21.7|0
1651776600000|2022-05-05 18:50:00|24.53|22.2|24.74|22.38|26.23|23.83|24.47|22.14|0
1651776900000|2022-05-05 18:55:00|24.62|22.28|24.59|22.25|24.74|22.38|24.15|21.85|0
1651777200000|2022-05-05 19:00:00|24.62|22.27|23.15|20.95|24.92|22.54|23.15|20.95|0
1651777500000|2022-05-05 19:05:00|23.21|21|23.04|20.84|23.52|21.28|22.46|20.32|0
1651777800000|2022-05-05 19:10:00|23.07|20.87|21.72|19.66|23.23|21.02|21.71|19.64|0
1651778100000|2022-05-05 19:15:00|21.75|19.68|22.26|20.14|22.35|20.22|21.67|19.61|0
1651778400000|2022-05-05 19:20:00|22.29|20.17|21.86|19.77|22.34|20.22|21.51|19.46|0
1651778700000|2022-05-05 19:25:00|21.88|19.8|23.41|21.18|24.29|21.97|21.49|19.44|0
1651779000000|2022-05-05 19:30:00|23.32|21.1|24.14|21.85|24.43|22.11|22.66|20.5|0
1651779300000|2022-05-05 19:35:00|24.22|21.91|25.48|23.08|26.2|23.8|24.22|21.91|0
1651779600000|2022-05-05 19:40:00|25.82|23.42|24.7|22.35|26.55|24.15|24.49|22.16|0
1651779900000|2022-05-05 19:45:00|24.84|22.48|23.29|21.07|25.51|23.11|22.84|20.66|0
1651780200000|2022-05-05 19:50:00|23.46|21.23|24.03|21.74|29.62|27.22|23.46|21.23|0
1651780500000|2022-05-05 19:55:00|24.4|22.08|26.43|24.03|26.43|24.03|24.32|22|0
1651780800000|2022-05-05 20:00:00|26.31|23.91|26.34|23.94|26.75|24.35|25.69|23.29|0
1651781100000|2022-05-05 20:05:00|26.42|24.02|26.36|23.96|26.6|24.2|25.72|23.32|0
1651781400000|2022-05-05 20:10:00|26.33|23.93|26.41|24.01|27.41|25.01|25.96|23.56|0
1651781700000|2022-05-05 20:15:00|26.4|23.88|26.11|23.63|26.55|24.02|26.1|23.61|0
1651782000000|2022-05-05 20:20:00|26.1|23.61|25.93|23.46|26.44|23.92|25.93|23.46|0
1651782300000|2022-05-05 20:25:00|25.9|23.43|26.02|23.54|26.1|23.61|25.77|23.32|0
1651782600000|2022-05-05 20:30:00|26.03|23.55|25.9|23.43|26.11|23.63|25.77|23.32|0
1651782900000|2022-05-05 20:35:00|25.8|23.35|26.2|23.71|26.2|23.71|25.77|23.32|0
1651783200000|2022-05-05 20:40:00|26.17|23.68|26.83|24.27|26.83|24.27|26.11|23.62|0
1651783500000|2022-05-05 20:45:00|26.86|24.3|26.67|24.13|27.18|24.59|26.67|24.13|0
1651783800000|2022-05-05 20:50:00|26.64|24.1|26.61|24.07|26.86|24.3|26.54|24.01|0
1651784100000|2022-05-05 20:55:00|26.6|24.1|26.41|23.89|26.76|24.21|26.04|23.56|0
1651784400000|2022-05-05 21:00:00|26.47|23.95|26.27|23.77|26.54|24.01|26.25|23.75|0
1651784700000|2022-05-05 21:05:00|26.28|23.75|26.23|23.73|26.28|23.77|26.19|23.7|0
1651785000000|2022-05-05 21:10:00|26.24|23.74|26.09|23.61|26.26|23.76|26.09|23.61|0
1651785300000|2022-05-05 21:15:00|26.15|23.66|26.13|23.64|26.17|23.68|26.12|23.63|0
1651785600000|2022-05-05 21:20:00|26.07|23.59|25.96|23.49|26.11|23.62|25.95|23.48|0
1651785900000|2022-05-05 21:25:00|25.97|23.5|25.91|23.44|25.97|23.5|25.91|23.44|0
1651786200000|2022-05-05 21:30:00|25.92|23.45|25.96|23.49|25.98|23.51|25.92|23.45|0
1651786500000|2022-05-05 21:35:00|25.94|23.47|26.06|23.58|26.07|23.59|25.91|23.44|0
1651786800000|2022-05-05 21:40:00|26.03|23.57|25.99|23.52|26.04|23.58|25.96|23.49|0
1651787100000|2022-05-05 21:45:00|26|23.51|26.06|23.58|26.06|23.58|25.99|23.51|0
1651787400000|2022-05-05 21:50:00|26.05|23.57|26.07|23.59|26.07|23.59|26.04|23.56|0
1651787700000|2022-05-05 21:55:00|26.06|23.58|26.04|23.56|26.07|23.59|26|23.52|0
1651788000000|2022-05-05 22:00:00|25.86|23.4|25.48|23.05|25.86|23.4|25.4|22.98|0
1651788300000|2022-05-05 22:05:00|25.46|23.04|25.41|22.99|25.61|23.17|25.39|22.97|0
1651788600000|2022-05-05 22:10:00|25.48|23.05|25.78|23.32|25.78|23.32|25.44|23.02|0
1651788900000|2022-05-05 22:15:00|25.75|23.3|25|22.62|25.75|23.3|25|22.62|0
1651789200000|2022-05-05 22:20:00|24.97|22.6|24.9|22.53|25.18|22.79|24.74|22.38|0
1651789500000|2022-05-05 22:25:00|24.87|22.5|24.94|22.57|25.02|22.64|24.72|22.37|0
1651789800000|2022-05-05 22:30:00|25.02|22.64|25.51|23.08|25.67|23.22|25.02|22.64|0
1651790100000|2022-05-05 22:35:00|25.5|23.07|25.62|23.18|25.74|23.29|25.5|23.07|0
1651790400000|2022-05-05 22:40:00|25.63|23.19|25.68|23.23|25.74|23.29|25.56|23.12|0
1651790700000|2022-05-05 22:45:00|25.71|23.26|25.71|23.26|25.89|23.43|25.63|23.19|0
1651791000000|2022-05-05 22:50:00|25.69|23.25|25.25|22.85|25.71|23.26|25.25|22.85|0
1651791300000|2022-05-05 22:55:00|25.27|22.86|25.6|23.16|25.68|23.23|25.27|22.86|0
1651791600000|2022-05-05 23:00:00|25.49|23.07|25.63|23.19|25.64|23.2|25.34|22.93|0
1651791900000|2022-05-05 23:05:00|25.64|23.2|25.6|23.16|25.71|23.26|25.54|23.1|0
1651792200000|2022-05-05 23:10:00|25.61|23.17|25.46|23.03|25.67|23.23|25.37|22.95|0
1651792500000|2022-05-05 23:15:00|25.49|23.06|25.25|22.84|25.52|23.09|25.25|22.84|0
1651792800000|2022-05-05 23:20:00|25.26|22.86|25.34|22.92|25.43|23.01|25.22|22.81|0
1651793100000|2022-05-05 23:25:00|25.37|22.95|25.61|23.17|25.61|23.17|25.25|22.84|0
1651793400000|2022-05-05 23:30:00|25.62|23.18|25.91|23.45|25.94|23.47|25.62|23.18|0
1651793700000|2022-05-05 23:35:00|25.94|23.47|25.82|23.36|25.94|23.47|25.67|23.22|0
1651794000000|2022-05-05 23:40:00|25.79|23.33|25.79|23.33|25.93|23.46|25.73|23.28|0
1651794300000|2022-05-05 23:45:00|25.76|23.3|25.63|23.19|25.85|23.39|25.45|23.03|0
1651794600000|2022-05-05 23:50:00|25.62|23.18|25.94|23.47|25.94|23.47|25.59|23.15|0
1651794900000|2022-05-05 23:55:00|25.92|23.45|25.97|23.5|26.09|23.61|25.85|23.38|0
1651795200000|2022-05-06 00:00:00|26.06|23.58|25.49|23.06|26.19|23.69|25.36|22.94|0
1651795500000|2022-05-06 00:05:00|25.45|23.02|24.83|22.47|25.45|23.02|24.56|22.22|0
1651795800000|2022-05-06 00:10:00|24.82|22.45|24.25|21.94|24.87|22.51|24.17|21.87|0
1651796100000|2022-05-06 00:15:00|24.22|21.92|25.14|22.75|25.23|22.83|24.22|21.92|0
1651796400000|2022-05-06 00:20:00|25.17|22.77|25.14|22.75|25.38|22.97|25.1|22.71|0
1651796700000|2022-05-06 00:25:00|25.11|22.72|25.14|22.75|25.23|22.83|25.08|22.69|0
1651797000000|2022-05-06 00:30:00|25.11|22.72|24.78|22.42|25.11|22.72|24.6|22.26|0
1651797300000|2022-05-06 00:35:00|24.75|22.39|24.48|22.15|24.81|22.45|24.39|22.07|0
1651797600000|2022-05-06 00:40:00|24.5|22.16|24.57|22.23|24.63|22.28|24.47|22.14|0
1651797900000|2022-05-06 00:45:00|24.51|22.18|24.52|22.19|24.72|22.36|24.22|21.91|0
1651798200000|2022-05-06 00:50:00|24.48|22.15|24.33|22.02|24.75|22.39|24.16|21.86|0
1651798500000|2022-05-06 00:55:00|24.36|22.04|23.98|21.7|24.38|22.05|23.75|21.49|0
1651798800000|2022-05-06 01:00:00|23.95|21.67|23.91|21.63|24.24|21.93|23.87|21.59|0
1651799100000|2022-05-06 01:05:00|23.88|21.6|24.15|21.85|24.27|21.96|23.86|21.59|0
1651799400000|2022-05-06 01:10:00|24.17|21.87|23.75|21.49|24.18|21.88|23.75|21.49|0
1651799700000|2022-05-06 01:15:00|23.79|21.52|24.04|21.75|24.39|22.06|23.52|21.28|0
1651800000000|2022-05-06 01:20:00|24.01|21.72|24.15|21.85|24.15|21.85|23.72|21.46|0
1651800300000|2022-05-06 01:25:00|24.12|21.83|24.59|22.25|24.68|22.33|24.09|21.8|0
1651800600000|2022-05-06 01:30:00|24.62|22.27|24.3|21.98|24.62|22.27|24.3|21.98|0
1651800900000|2022-05-06 01:35:00|24.32|22.01|24.5|22.17|24.71|22.35|24.3|21.98|0
1651801200000|2022-05-06 01:40:00|24.53|22.19|24.37|22.04|24.82|22.46|24.29|21.98|0
1651801500000|2022-05-06 01:45:00|24.84|22.47|24.79|22.43|25.07|22.68|24.79|22.43|0
1651801800000|2022-05-06 01:50:00|24.82|22.46|24.7|22.35|24.94|22.56|24.59|22.24|0
1651802100000|2022-05-06 01:55:00|24.73|22.38|24.88|22.51|24.94|22.56|24.7|22.35|0
1651802400000|2022-05-06 02:00:00|24.91|22.53|24.88|22.51|25.17|22.78|24.8|22.44|0
1651802700000|2022-05-06 02:05:00|24.85|22.48|24.64|22.29|24.89|22.52|24.58|22.24|0
1651803000000|2022-05-06 02:10:00|24.58|22.24|24.58|22.24|24.7|22.35|24.49|22.16|0
1651803300000|2022-05-06 02:15:00|24.61|22.26|24.87|22.5|25.02|22.64|24.55|22.21|0
1651803600000|2022-05-06 02:20:00|24.84|22.48|24.81|22.45|24.9|22.53|24.72|22.37|0
1651803900000|2022-05-06 02:25:00|24.83|22.46|25.32|22.91|25.41|22.99|24.75|22.4|0
1651804200000|2022-05-06 02:30:00|25.35|22.93|25.38|22.96|25.65|23.21|25.35|22.93|0
1651804500000|2022-05-06 02:35:00|25.41|22.99|25.18|22.78|25.41|22.99|25.17|22.77|0
1651804800000|2022-05-06 02:40:00|25.14|22.74|25.13|22.74|25.19|22.79|25.05|22.66|0
1651805100000|2022-05-06 02:45:00|25.1|22.71|25.4|22.98|25.4|22.98|25.01|22.63|0
1651805400000|2022-05-06 02:50:00|25.34|22.93|25.49|23.06|25.52|23.09|25.31|22.9|0
1651805700000|2022-05-06 02:55:00|25.51|23.08|25.51|23.08|25.67|23.23|25.43|23.01|0
1651806000000|2022-05-06 03:00:00|25.52|23.09|25.59|23.16|25.89|23.42|25.52|23.09|0
1651806300000|2022-05-06 03:05:00|25.58|23.14|25.43|23.01|25.58|23.14|25.31|22.9|0
1651806600000|2022-05-06 03:10:00|25.41|22.99|25.31|22.9|25.46|23.03|25.31|22.9|0
1651806900000|2022-05-06 03:15:00|25.34|22.92|25.34|22.92|25.4|22.98|25.28|22.87|0
1651807200000|2022-05-06 03:20:00|25.37|22.95|25.55|23.11|25.58|23.14|25.3|22.89|0
1651807500000|2022-05-06 03:25:00|25.51|23.08|25.53|23.1|25.6|23.17|25.42|23|0
1651807800000|2022-05-06 03:30:00|25.56|23.12|26.03|23.55|26.09|23.61|25.48|23.06|0
1651808100000|2022-05-06 03:35:00|26.06|23.58|26.18|23.69|26.34|23.83|25.97|23.5|0
1651808400000|2022-05-06 03:40:00|26.17|23.67|26.3|23.8|26.3|23.8|25.97|23.49|0
1651808700000|2022-05-06 03:45:00|26.34|23.83|26.24|23.74|26.37|23.86|26.21|23.72|0
1651809000000|2022-05-06 03:50:00|26.21|23.71|26.71|24.16|26.77|24.22|26.21|23.71|0
1651809300000|2022-05-06 03:55:00|26.69|24.15|26.71|24.16|26.86|24.3|26.61|24.08|0
1651809600000|2022-05-06 04:00:00|26.69|24.15|26.67|24.13|26.74|24.19|26.61|24.08|0
1651809900000|2022-05-06 04:05:00|26.7|24.16|26.7|24.16|26.83|24.27|26.67|24.13|0
1651810200000|2022-05-06 04:10:00|26.73|24.19|26.58|24.05|26.77|24.22|26.55|24.02|0
1651810500000|2022-05-06 04:15:00|26.59|24.06|26.14|23.65|26.61|24.07|26.11|23.62|0
1651810800000|2022-05-06 04:20:00|26.13|23.64|26.23|23.73|26.3|23.79|25.91|23.44|0
1651811100000|2022-05-06 04:25:00|26.25|23.75|26.02|23.54|26.29|23.79|25.91|23.44|0
1651811400000|2022-05-06 04:30:00|26.08|23.59|26.02|23.54|26.11|23.62|25.83|23.37|0
1651811700000|2022-05-06 04:35:00|26.05|23.57|26.01|23.54|26.11|23.62|25.95|23.48|0
1651812000000|2022-05-06 04:40:00|26|23.52|25.92|23.45|26|23.52|25.86|23.4|0
1651812300000|2022-05-06 04:45:00|25.89|23.42|25.71|23.26|25.89|23.42|25.62|23.18|0
1651812600000|2022-05-06 04:50:00|25.72|23.27|25.89|23.42|25.92|23.45|25.72|23.27|0
1651812900000|2022-05-06 04:55:00|25.9|23.44|26.04|23.56|26.07|23.59|25.86|23.39|0
1651813200000|2022-05-06 05:00:00|25.95|23.48|25.7|23.25|25.95|23.48|25.34|22.93|0
1651813500000|2022-05-06 05:05:00|25.79|23.34|25.46|23.03|25.98|23.5|25.41|22.99|0
1651813800000|2022-05-06 05:10:00|25.49|23.06|25.46|23.03|25.61|23.17|25.34|22.93|0
1651814100000|2022-05-06 05:15:00|25.49|23.06|25.91|23.44|25.93|23.46|25.34|22.92|0
1651814400000|2022-05-06 05:20:00|25.94|23.47|25.82|23.36|25.97|23.5|25.76|23.31|0
1651814700000|2022-05-06 05:25:00|25.83|23.37|26|23.53|26.09|23.61|25.64|23.2|0
1651815000000|2022-05-06 05:30:00|26.02|23.54|25.94|23.47|26.09|23.61|25.77|23.32|0
1651815300000|2022-05-06 05:35:00|25.91|23.44|26.12|23.63|26.12|23.63|25.74|23.29|0
1651815600000|2022-05-06 05:40:00|26.09|23.61|25.78|23.33|26.11|23.62|25.66|23.22|0
1651815900000|2022-05-06 05:45:00|25.81|23.36|25.66|23.22|25.92|23.45|25.6|23.16|0
1651816200000|2022-05-06 05:50:00|25.72|23.27|26.03|23.55|26.06|23.58|25.69|23.25|0
1651816500000|2022-05-06 05:55:00|25.97|23.49|25.95|23.48|26|23.52|25.6|23.16|0
1651816800000|2022-05-06 06:00:00|26.03|23.55|26.58|24.05|26.58|24.05|25.78|23.33|0
1651817100000|2022-05-06 06:05:00|26.52|23.99|26.69|24.15|26.77|24.22|26.39|23.88|0
1651817400000|2022-05-06 06:10:00|26.7|24.16|26.8|24.25|26.83|24.27|26.64|24.1|0
1651817700000|2022-05-06 06:15:00|26.83|24.27|26.47|23.95|26.83|24.27|26.24|23.74|0
1651818000000|2022-05-06 06:20:00|26.48|23.96|26.64|24.1|26.78|24.23|26.44|23.92|0
1651818300000|2022-05-06 06:25:00|26.58|24.04|25.65|23.21|26.58|24.04|25.62|23.18|0
1651818600000|2022-05-06 06:30:00|25.62|23.18|26.39|23.87|26.39|23.87|25.62|23.18|0
1651818900000|2022-05-06 06:35:00|26.42|23.9|26.76|24.21|26.82|24.27|26.14|23.65|0
1651819200000|2022-05-06 06:40:00|26.79|24.24|26.76|24.21|26.82|24.27|26.48|23.96|0
1651819500000|2022-05-06 06:45:00|26.81|24.25|26.32|23.81|26.82|24.27|26.32|23.81|0
1651819800000|2022-05-06 06:50:00|26.29|23.79|25.98|23.51|26.43|23.91|25.98|23.51|0
1651820100000|2022-05-06 06:55:00|25.92|23.45|25.45|23.02|26.2|23.7|25.43|23.01|0
1651820400000|2022-05-06 07:00:00|25.48|23.05|25.13|22.74|25.48|23.05|24.6|22.26|0
1651820700000|2022-05-06 07:05:00|25.18|22.78|24.66|22.31|25.19|22.79|24.61|22.27|0
1651821000000|2022-05-06 07:10:00|24.6|22.26|24.97|22.59|24.97|22.59|24.28|21.96|0
1651821300000|2022-05-06 07:15:00|25.01|22.63|25.13|22.74|25.16|22.76|24.68|22.33|0
1651821600000|2022-05-06 07:20:00|25.19|22.79|24.42|22.09|25.19|22.79|24.26|21.95|0
1651821900000|2022-05-06 07:25:00|24.3|21.99|24.24|21.93|24.76|22.4|24.07|21.78|0
1651822200000|2022-05-06 07:30:00|24.26|21.95|23.89|21.61|24.58|22.24|22.61|20.45|0
1651822500000|2022-05-06 07:35:00|23.92|21.64|23.67|21.42|24.06|21.77|23.6|21.36|0
1651822800000|2022-05-06 07:40:00|23.72|21.46|24.38|22.06|24.48|22.15|23.46|21.23|0
1651823100000|2022-05-06 07:45:00|24.35|22.03|24.61|22.26|24.78|22.42|24.2|21.9|0
1651823400000|2022-05-06 07:50:00|24.62|22.28|25.48|23.08|25.62|23.22|24.39|22.07|0
1651823700000|2022-05-06 07:55:00|25.54|23.14|24.78|22.42|25.8|23.4|24.61|22.26|0
1651824000000|2022-05-06 08:00:00|24.81|22.45|24.66|22.32|24.81|22.45|24.08|21.79|0
1651824300000|2022-05-06 08:05:00|24.69|22.34|25|22.62|25.45|23.05|24.55|22.21|0
1651824600000|2022-05-06 08:10:00|25.05|22.66|24.78|22.42|25.23|22.83|24.65|22.3|0
1651824900000|2022-05-06 08:15:00|24.75|22.39|25.57|23.17|25.74|23.34|24.4|22.07|0
1651825200000|2022-05-06 08:20:00|25.62|23.22|25.35|22.95|25.65|23.25|25.21|22.81|0
1651825500000|2022-05-06 08:25:00|25.34|22.94|25.68|23.28|25.71|23.31|25.13|22.74|0
1651825800000|2022-05-06 08:30:00|25.65|23.25|25.68|23.28|27.46|25.06|25.63|23.23|0
1651826100000|2022-05-06 08:35:00|25.7|23.3|25.54|23.14|25.7|23.3|25.28|22.88|0
1651826400000|2022-05-06 08:40:00|25.45|23.05|24.98|22.6|25.52|23.12|24.95|22.58|0
1651826700000|2022-05-06 08:45:00|25|22.62|25.07|22.68|25.39|22.99|24.89|22.52|0
1651827000000|2022-05-06 08:50:00|25.1|22.71|23.88|21.61|25.13|22.74|23.78|21.52|0
1651827300000|2022-05-06 08:55:00|23.81|21.54|24.02|21.74|24.48|22.14|23.81|21.54|0
1651827600000|2022-05-06 09:00:00|23.95|21.67|24.86|22.49|24.89|22.52|23.89|21.62|0
1651827900000|2022-05-06 09:05:00|24.89|22.52|24.41|22.09|24.95|22.57|24.3|21.98|0
1651828200000|2022-05-06 09:10:00|24.39|22.06|24.56|22.22|24.9|22.53|24.38|22.06|0
1651828500000|2022-05-06 09:15:00|24.54|22.21|24.09|21.8|24.68|22.33|23.86|21.59|0
1651828800000|2022-05-06 09:20:00|24.06|21.77|23.62|21.37|24.47|22.14|23.46|21.23|0
1651829100000|2022-05-06 09:25:00|23.63|21.38|23.6|21.36|23.82|21.55|23.48|21.24|0
1651829400000|2022-05-06 09:30:00|23.59|21.34|24.38|22.06|24.44|22.11|23.55|21.3|0
1651829700000|2022-05-06 09:35:00|24.39|22.07|24.67|22.32|24.7|22.35|24.09|21.79|0
1651830000000|2022-05-06 09:40:00|24.73|22.37|24.77|22.41|24.79|22.43|24.48|22.15|0
1651830300000|2022-05-06 09:45:00|24.79|22.43|24.91|22.53|25.29|22.89|24.76|22.4|0
1651830600000|2022-05-06 09:50:00|24.89|22.52|25.32|22.92|25.34|22.94|24.8|22.44|0
1651830900000|2022-05-06 09:55:00|25.26|22.86|25.39|22.99|25.52|23.12|25.04|22.65|0
1651831200000|2022-05-06 10:00:00|25.37|22.97|25.05|22.66|25.4|23|24.9|22.53|0
1651831500000|2022-05-06 10:05:00|25.02|22.64|24.77|22.41|25.49|23.09|24.74|22.38|0
1651831800000|2022-05-06 10:10:00|24.78|22.42|24.62|22.27|25.14|22.74|24.31|22|0
1651832100000|2022-05-06 10:15:00|24.6|22.26|24.6|22.26|24.69|22.34|24.25|21.94|0
1651832400000|2022-05-06 10:20:00|24.62|22.27|24.91|22.54|25.11|22.71|24.49|22.15|0
1651832700000|2022-05-06 10:25:00|24.94|22.57|25.25|22.85|25.28|22.88|24.93|22.55|0
1651833000000|2022-05-06 10:30:00|25.24|22.84|25.04|22.66|25.68|23.28|25.04|22.66|0
1651833300000|2022-05-06 10:35:00|25.03|22.64|25.2|22.8|25.25|22.85|24.83|22.47|0
1651833600000|2022-05-06 10:40:00|25.23|22.83|24.98|22.6|25.23|22.83|24.77|22.41|0
1651833900000|2022-05-06 10:45:00|24.97|22.59|25.07|22.68|25.13|22.74|24.76|22.4|0
1651834200000|2022-05-06 10:50:00|25.05|22.67|24.59|22.25|25.16|22.76|24.48|22.15|0
1651834500000|2022-05-06 10:55:00|24.54|22.2|24.62|22.28|24.7|22.34|24.19|21.88|0
1651834800000|2022-05-06 11:00:00|24.65|22.3|24|21.71|24.67|22.32|23.98|21.7|0
1651835100000|2022-05-06 11:05:00|24.01|21.72|23.82|21.55|24.18|21.88|23.68|21.42|0
1651835400000|2022-05-06 11:10:00|23.84|21.57|23.3|21.08|23.84|21.57|23.21|21|0
1651835700000|2022-05-06 11:15:00|23.33|21.1|23.38|21.15|24|21.71|22.09|19.99|0
1651836000000|2022-05-06 11:20:00|23.41|21.18|23.77|21.51|23.89|21.61|23.41|21.18|0
1651836300000|2022-05-06 11:25:00|23.79|21.52|23.5|21.26|23.79|21.52|23.38|21.15|0
1651836600000|2022-05-06 11:30:00|23.46|21.23|23.84|21.57|23.84|21.57|23.04|20.85|0
1651836900000|2022-05-06 11:35:00|23.87|21.6|24.22|21.91|24.22|21.91|23.57|21.33|0
1651837200000|2022-05-06 11:40:00|24.19|21.88|24.4|22.08|24.4|22.08|24.04|21.75|0
1651837500000|2022-05-06 11:45:00|24.42|22.09|24.19|21.88|24.42|22.09|24.19|21.88|0
1651837800000|2022-05-06 11:50:00|24.23|21.92|24.2|21.89|24.34|22.02|24.08|21.79|0
1651838100000|2022-05-06 11:55:00|24.21|21.91|24.47|22.14|24.68|22.33|24.08|21.79|0
1651838400000|2022-05-06 12:00:00|24.39|22.06|24.85|22.49|24.93|22.55|24.36|22.04|0
1651838700000|2022-05-06 12:05:00|24.84|22.47|25.15|22.75|25.26|22.86|24.62|22.27|0
1651839000000|2022-05-06 12:10:00|25.24|22.84|24.31|21.99|25.24|22.84|24.22|21.91|0
1651839300000|2022-05-06 12:15:00|24.25|21.94|24.42|22.1|24.48|22.15|24.16|21.86|0
1651839600000|2022-05-06 12:20:00|24.45|22.12|24.07|21.78|24.45|22.12|23.96|21.68|0
1651839900000|2022-05-06 12:25:00|24.1|21.81|24.42|22.1|24.79|22.43|23.7|21.44|0
1651840200000|2022-05-06 12:30:00|24.47|22.14|25.82|23.42|26.98|24.58|24.47|22.14|0
1651840500000|2022-05-06 12:35:00|26|23.6|25.86|23.46|26.87|24.47|25.45|23.05|0
1651840800000|2022-05-06 12:40:00|25.77|23.37|24.44|22.12|25.86|23.46|24.42|22.09|0
1651841100000|2022-05-06 12:45:00|24.5|22.17|22.78|20.61|24.56|22.22|22.78|20.61|0
1651841400000|2022-05-06 12:50:00|22.87|20.69|22.45|20.31|23.26|21.04|22.37|20.24|0
1651841700000|2022-05-06 12:55:00|22.46|20.32|22.65|20.5|23.18|20.98|20.98|18.98|0
1651842000000|2022-05-06 13:00:00|22.6|20.45|22.2|20.09|23.07|20.87|22.2|20.09|0
1651842300000|2022-05-06 13:05:00|22.22|20.1|22.32|20.2|22.83|20.66|22.22|20.1|0
1651842600000|2022-05-06 13:10:00|22.27|20.15|23.29|21.07|23.41|21.18|22.27|20.15|0
1651842900000|2022-05-06 13:15:00|23.26|21.05|23.38|21.15|23.4|21.18|22.68|20.52|0
1651843200000|2022-05-06 13:20:00|23.4|21.18|23.37|21.15|23.72|21.46|22.98|20.79|0
1651843500000|2022-05-06 13:25:00|23.4|21.17|22.92|20.74|23.6|21.35|22.92|20.74|0
1651843800000|2022-05-06 13:30:00|23.06|20.87|21.3|19.27|23.6|21.35|21.3|19.27|0
1651844100000|2022-05-06 13:35:00|21.27|19.25|21.58|19.52|22.91|20.73|19.73|17.85|0
1651844400000|2022-05-06 13:40:00|21.6|19.55|21.26|19.24|22.78|20.61|21.25|19.23|0
1651844700000|2022-05-06 13:45:00|21.29|19.26|21.03|19.02|21.55|19.5|19.6|17.74|0
1651845000000|2022-05-06 13:50:00|20.93|18.93|20.12|18.21|21.34|19.3|19.9|18.01|0
1651845300000|2022-05-06 13:55:00|20.15|18.23|20.2|18.27|20.57|18.61|19.49|17.63|0
1651845600000|2022-05-06 14:00:00|19.91|18.02|20.34|18.41|20.83|18.85|19.49|17.63|0
1651845900000|2022-05-06 14:05:00|20.59|18.63|19.57|17.71|23.17|20.97|19.55|17.69|0
1651846200000|2022-05-06 14:10:00|19.36|17.51|20.75|18.78|21.48|19.43|18.86|17.06|0
1651846500000|2022-05-06 14:15:00|20.91|18.91|23.37|21.14|25.11|22.72|20.91|18.91|0
1651846800000|2022-05-06 14:20:00|23.13|20.92|23.22|21.01|23.93|21.65|22.43|20.29|0
1651847100000|2022-05-06 14:25:00|23.67|21.42|22.24|20.12|24.19|21.88|22.24|20.12|0
1651847400000|2022-05-06 14:30:00|22.02|19.92|21.39|19.35|23.06|20.86|20.37|18.43|0
1651847700000|2022-05-06 14:35:00|21.28|19.26|21.32|19.29|21.49|19.44|20.19|18.27|0
1651848000000|2022-05-06 14:40:00|21.52|19.47|22.13|20.02|22.67|20.52|21|19|0
1651848300000|2022-05-06 14:45:00|21.81|19.74|23.39|21.16|26.49|24.09|21.81|19.74|0
1651848600000|2022-05-06 14:50:00|23.66|21.41|24.19|21.89|24.19|21.89|22.52|20.38|0
1651848900000|2022-05-06 14:55:00|24.31|21.99|23.66|21.4|25.27|22.87|23.34|21.12|0
1651849200000|2022-05-06 15:00:00|23.54|21.3|22.76|20.6|23.95|21.67|22.53|20.38|0
1651849500000|2022-05-06 15:05:00|22.78|20.61|22.94|20.76|23.23|21.02|22.28|20.16|0
1651849800000|2022-05-06 15:10:00|22.83|20.66|23.14|20.93|23.14|20.94|21.32|19.29|0
1651850100000|2022-05-06 15:15:00|23.12|20.92|24.24|21.93|25.01|22.63|22.97|20.78|0
1651850400000|2022-05-06 15:20:00|24.33|22.01|25.5|23.1|26.65|24.25|23.92|21.64|0
1651850700000|2022-05-06 15:25:00|25.53|23.13|23.69|21.43|25.56|23.16|23.51|21.27|0
1651851000000|2022-05-06 15:30:00|23.82|21.55|21.92|19.83|23.87|21.6|21.82|19.74|0
1651851300000|2022-05-06 15:35:00|21.89|19.81|22.36|20.23|23.55|21.31|20.16|18.24|0
1651851600000|2022-05-06 15:40:00|22.41|20.28|22.85|20.67|23.3|21.08|22.33|20.2|0
1651851900000|2022-05-06 15:45:00|22.77|20.6|22.99|20.8|23.04|20.85|22.27|20.15|0
1651852200000|2022-05-06 15:50:00|22.85|20.67|22.15|20.04|23.95|21.67|22.11|20|0
1651852500000|2022-05-06 15:55:00|22.2|20.09|21.87|19.78|22.65|20.5|21.51|19.46|0
1651852800000|2022-05-06 16:00:00|21.84|19.76|23.63|21.38|23.69|21.43|21.51|19.46|0
1651853100000|2022-05-06 16:05:00|23.66|21.41|23.97|21.69|25.46|23.06|23.6|21.35|0
1651853400000|2022-05-06 16:10:00|23.91|21.64|22.21|20.1|24|21.71|21.93|19.84|0
1651853700000|2022-05-06 16:15:00|22.11|20|21.72|19.65|23.09|20.89|21.72|19.65|0
1651854000000|2022-05-06 16:20:00|21.78|19.71|23.63|21.38|24.42|22.09|21.74|19.67|0
1651854300000|2022-05-06 16:25:00|23.74|21.48|24.08|21.79|24.43|22.11|23.31|21.09|0
1651854600000|2022-05-06 16:30:00|24|21.71|24.69|22.34|24.81|22.45|23.31|21.09|0
1651854900000|2022-05-06 16:35:00|24.78|22.42|24.05|21.76|25.14|22.74|22.95|20.76|0
1651855200000|2022-05-06 16:40:00|24.08|21.79|24.89|22.52|24.92|22.55|23.62|21.37|0
1651855500000|2022-05-06 16:45:00|24.83|22.47|24.63|22.28|25.33|22.93|24.63|22.28|0
1651855800000|2022-05-06 16:50:00|24.77|22.41|25.4|23|25.82|23.42|23.65|21.39|0
1651856100000|2022-05-06 16:55:00|25.22|22.82|27.5|25.1|27.81|25.41|25.19|22.79|0
1651856400000|2022-05-06 17:00:00|27.59|25.19|28.08|25.68|28.17|25.77|26.9|24.5|0
1651856700000|2022-05-06 17:05:00|28.05|25.65|27.05|24.65|28.05|25.65|26.34|23.94|0
1651857000000|2022-05-06 17:10:00|26.93|24.53|26.22|23.82|27.24|24.84|26.19|23.79|0
1651857300000|2022-05-06 17:15:00|26.28|23.88|22.08|19.98|26.57|24.17|21.94|19.85|0
1651857600000|2022-05-06 17:20:00|22.03|19.93|22.82|20.65|23.46|21.22|21.78|19.71|0
1651857900000|2022-05-06 17:25:00|22.66|20.5|23.65|21.39|24.22|21.92|22.63|20.47|0
1651858200000|2022-05-06 17:30:00|23.63|21.38|23.68|21.43|24.02|21.73|23.07|20.88|0
1651858500000|2022-05-06 17:35:00|23.76|21.49|22.41|20.27|24.28|21.97|21.92|19.83|0
1651858800000|2022-05-06 17:40:00|22.47|20.33|22.6|20.45|23.36|21.13|21.68|19.62|0
1651859100000|2022-05-06 17:45:00|22.68|20.52|21.86|19.78|23.13|20.93|21.56|19.51|0
1651859400000|2022-05-06 17:50:00|21.91|19.83|20.67|18.7|22.1|20|20.41|18.47|0
1651859700000|2022-05-06 17:55:00|20.62|18.65|20.61|18.65|20.77|18.79|20.31|18.37|0
1651860000000|2022-05-06 18:00:00|20.54|18.58|20.33|18.4|21.2|19.18|20.22|18.29|0
1651860300000|2022-05-06 18:05:00|20.23|18.3|19.11|17.29|20.23|18.3|19.11|17.29|0
1651860600000|2022-05-06 18:10:00|19.12|17.3|19.97|18.07|20.28|18.35|19.09|17.27|0
1651860900000|2022-05-06 18:15:00|19.95|18.05|19.85|17.96|20.69|18.72|19.8|17.91|0
1651861200000|2022-05-06 18:20:00|19.62|17.75|19.71|17.83|20.16|18.24|19.43|17.58|0
1651861500000|2022-05-06 18:25:00|19.55|17.69|19.25|17.42|19.72|17.84|18.84|17.04|0
1651861800000|2022-05-06 18:30:00|19.3|17.46|19.81|17.92|19.83|17.94|17.44|15.64|0
1651862100000|2022-05-06 18:35:00|20.3|18.36|20.17|18.25|20.59|18.63|19.89|18|0
1651862400000|2022-05-06 18:40:00|20.19|18.27|20|18.1|20.8|18.82|19.97|18.07|0
1651862700000|2022-05-06 18:45:00|19.94|18.04|21.4|19.36|21.4|19.36|19.86|17.96|0
1651863000000|2022-05-06 18:50:00|21.24|19.22|22.16|20.05|22.28|20.16|21.19|19.17|0
1651863300000|2022-05-06 18:55:00|22.31|20.18|20.8|18.82|22.58|20.43|20.8|18.82|0
1651863600000|2022-05-06 19:00:00|20.82|18.84|21.13|19.12|21.19|19.17|20.34|18.4|0
1651863900000|2022-05-06 19:05:00|20.95|18.96|20.06|18.15|21.29|19.26|19.79|17.9|0
1651864200000|2022-05-06 19:10:00|20.16|18.24|20.06|18.15|20.77|18.79|19.99|18.08|0
1651864500000|2022-05-06 19:15:00|20.09|18.17|20.45|18.5|20.54|18.58|19.62|17.75|0
1651864800000|2022-05-06 19:20:00|20.31|18.38|19.54|17.68|20.36|18.42|19.47|17.61|0
1651865100000|2022-05-06 19:25:00|19.61|17.75|20.51|18.56|20.84|18.86|19.32|17.48|0
1651865400000|2022-05-06 19:30:00|20.55|18.59|21.52|19.47|21.76|19.69|20.49|18.54|0
1651865700000|2022-05-06 19:35:00|21.63|19.57|24.06|21.77|24.15|21.85|21.6|19.54|0
1651866000000|2022-05-06 19:40:00|24.13|21.83|23.15|20.94|24.32|22|22.94|20.75|0
1651866300000|2022-05-06 19:45:00|23.29|21.07|24.26|21.95|24.9|22.53|22.76|20.59|0
1651866600000|2022-05-06 19:50:00|24.2|21.9|23.63|21.38|25.39|22.99|23.63|21.38|0
1651866900000|2022-05-06 19:55:00|23.55|21.31|23.6|21.35|23.94|21.66|23.01|20.82|0
1651867200000|2022-05-06 20:00:00|23.3|21.08|22.33|20.2|23.34|21.12|22.33|20.2|0
1651867500000|2022-05-06 20:05:00|22.3|20.18|20.87|18.88|22.7|20.54|20.36|18.42|0
1651867800000|2022-05-06 20:10:00|20.89|18.9|20.37|18.43|20.89|18.9|20.32|18.39|0
1652079900000|2022-05-09 07:05:00|18.73|16.93|18.88|17.08|18.97|17.16|18.5|16.7|0
1652080200000|2022-05-09 07:10:00|18.9|17.1|19.33|17.49|19.39|17.54|18.89|17.09|0
1652080500000|2022-05-09 07:15:00|19.32|17.48|18.61|16.81|19.43|17.58|18.57|16.77|0
1652080800000|2022-05-09 07:20:00|18.67|16.87|17.96|16.16|18.67|16.87|17.88|16.08|0
1652081100000|2022-05-09 07:25:00|17.92|16.12|18.12|16.32|18.24|16.44|17.77|15.97|0
1652081400000|2022-05-09 07:30:00|18.17|16.37|18.77|16.97|18.8|17|17.99|16.19|0
1652081700000|2022-05-09 07:35:00|18.82|17.02|18.73|16.93|18.95|17.14|18.56|16.76|0
1652082000000|2022-05-09 07:40:00|18.75|16.95|18.22|16.42|18.75|16.95|18.22|16.42|0
1652082300000|2022-05-09 07:45:00|18.23|16.43|18.33|16.53|18.41|16.61|18.12|16.32|0
1652082600000|2022-05-09 07:50:00|18.32|16.52|17.79|15.99|18.39|16.59|17.6|15.8|0
1652082900000|2022-05-09 07:55:00|17.81|16.01|17.73|15.93|18.06|16.26|16.34|14.54|0
1652083200000|2022-05-09 08:00:00|17.71|15.91|17.36|15.56|17.73|15.93|17.15|15.35|0
1652083500000|2022-05-09 08:05:00|17.35|15.55|17.73|15.93|17.75|15.95|17.22|15.42|0
1652083800000|2022-05-09 08:10:00|17.72|15.92|17.64|15.84|17.86|16.06|17.56|15.76|0
1652084100000|2022-05-09 08:15:00|17.61|15.81|17.37|15.57|17.86|16.06|17.31|15.51|0
1652084400000|2022-05-09 08:20:00|17.36|15.56|17.15|15.35|17.57|15.77|17.13|15.33|0
1652084700000|2022-05-09 08:25:00|17.17|15.37|17.13|15.33|17.37|15.57|16.98|15.18|0
1652085000000|2022-05-09 08:30:00|17.14|15.34|16.83|15.03|17.68|15.88|16.81|15.01|0
1652085300000|2022-05-09 08:35:00|16.82|15.02|17.13|15.33|17.13|15.33|16.68|14.88|0
1652085600000|2022-05-09 08:40:00|17.17|15.37|17.18|15.38|17.39|15.59|17.08|15.28|0
1652085900000|2022-05-09 08:45:00|17.19|15.39|17.69|15.89|17.73|15.93|17.19|15.39|0
1652086200000|2022-05-09 08:50:00|17.7|15.9|17.78|15.98|17.93|16.13|17.65|15.85|0
1652086500000|2022-05-09 08:55:00|17.8|16|17.67|15.87|17.92|16.12|17.46|15.66|0
1652086800000|2022-05-09 09:00:00|17.63|15.83|17.6|15.8|17.73|15.93|17.56|15.76|0
1652087100000|2022-05-09 09:05:00|17.64|15.84|17.52|15.72|17.7|15.9|17.43|15.63|0
1652087400000|2022-05-09 09:10:00|17.5|15.7|17.97|16.17|17.99|16.19|17.49|15.69|0
1652087700000|2022-05-09 09:15:00|17.99|16.19|17.72|15.92|18.03|16.23|17.56|15.76|0
1652088000000|2022-05-09 09:20:00|17.71|15.91|17.71|15.91|18.12|16.32|17.6|15.8|0
1652088300000|2022-05-09 09:25:00|17.68|15.88|17.15|15.35|17.81|16.01|17.09|15.29|0
1652088600000|2022-05-09 09:30:00|17.17|15.37|16.98|15.18|17.32|15.52|16.98|15.18|0
1652088900000|2022-05-09 09:35:00|16.97|15.17|16.74|14.94|17.03|15.23|16.63|14.83|0
1652089200000|2022-05-09 09:40:00|16.76|14.96|17.05|15.25|17.14|15.34|16.61|14.81|0
1652089500000|2022-05-09 09:45:00|17.02|15.22|16.89|15.09|17.4|15.6|15.74|13.94|0
1652089800000|2022-05-09 09:50:00|16.91|15.11|16.98|15.18|17.21|15.41|16.86|15.06|0
1652090100000|2022-05-09 09:55:00|16.97|15.17|17.1|15.3|17.13|15.33|16.61|14.81|0
1652090400000|2022-05-09 10:00:00|17.08|15.28|16.98|15.18|17.23|15.43|16.93|15.13|0
1652090700000|2022-05-09 10:05:00|17|15.2|16.89|15.09|17.19|15.39|16.76|14.96|0
1652091000000|2022-05-09 10:10:00|16.87|15.07|16.69|14.89|16.89|15.09|16.65|14.85|0
1652091300000|2022-05-09 10:15:00|16.65|14.85|16.79|14.99|16.93|15.13|16.64|14.84|0
1652091600000|2022-05-09 10:20:00|16.81|15.01|16.66|14.86|16.92|15.12|16.65|14.85|0
1652091900000|2022-05-09 10:25:00|16.69|14.89|16.62|14.82|16.78|14.98|16.38|14.58|0
1652092200000|2022-05-09 10:30:00|16.64|14.84|16.22|14.42|16.66|14.86|16.14|14.34|0
1652092500000|2022-05-09 10:35:00|16.18|14.38|15.86|14.06|16.24|14.44|15.86|14.06|0
1652092800000|2022-05-09 10:40:00|15.88|14.08|15.67|13.87|15.94|14.14|15.65|13.85|0
1652093100000|2022-05-09 10:45:00|15.68|13.88|15.82|14.02|15.82|14.02|15.32|13.52|0
1652093400000|2022-05-09 10:50:00|15.8|14|16.46|14.66|16.56|14.76|15.17|13.37|0
1652093700000|2022-05-09 10:55:00|16.45|14.65|16.56|14.76|16.7|14.9|16.34|14.54|0
1652094000000|2022-05-09 11:00:00|16.64|14.84|16.88|15.08|17.02|15.22|16.54|14.74|0
1652094300000|2022-05-09 11:05:00|16.85|15.05|16.78|14.98|17.15|15.35|16.72|14.92|0
1652094600000|2022-05-09 11:10:00|16.76|14.96|16.68|14.88|16.9|15.1|16.47|14.67|0
1652094900000|2022-05-09 11:15:00|16.62|14.82|16.48|14.68|16.76|14.96|16.38|14.58|0
1652095200000|2022-05-09 11:20:00|16.44|14.64|16.61|14.81|16.65|14.85|16.07|14.27|0
1652095500000|2022-05-09 11:25:00|16.59|14.79|16.51|14.71|16.65|14.85|16.47|14.67|0
1652095800000|2022-05-09 11:30:00|16.53|14.73|16.93|15.13|16.93|15.13|16.35|14.55|0
1652096100000|2022-05-09 11:35:00|16.92|15.12|16.76|14.96|17.22|15.42|16.75|14.95|0
1652096400000|2022-05-09 11:40:00|16.79|14.99|16.8|15|17.05|15.25|16.55|14.75|0
1652096700000|2022-05-09 11:45:00|16.81|15.01|17.37|15.57|17.39|15.59|16.69|14.89|0
1652097000000|2022-05-09 11:50:00|17.33|15.53|17.41|15.61|17.62|15.82|17.12|15.32|0
1652097300000|2022-05-09 11:55:00|17.43|15.63|17.5|15.7|17.73|15.93|17.22|15.42|0
1652097600000|2022-05-09 12:00:00|17.52|15.72|17.75|15.95|17.75|15.95|17.1|15.3|0
1652097900000|2022-05-09 12:05:00|17.96|16.16|16.96|15.16|17.96|16.16|16.65|14.85|0
1652098200000|2022-05-09 12:10:00|16.93|15.13|16.73|14.93|17|15.2|16.59|14.79|0
1652098500000|2022-05-09 12:15:00|16.72|14.92|16.32|14.52|16.77|14.97|16.25|14.45|0
1652098800000|2022-05-09 12:20:00|16.28|14.48|16.6|14.8|16.67|14.87|16.24|14.44|0
1652099100000|2022-05-09 12:25:00|16.58|14.78|16.22|14.42|16.6|14.8|16.22|14.42|0
1652099400000|2022-05-09 12:30:00|16.23|14.43|16.46|14.66|16.56|14.76|16|14.2|0
1652099700000|2022-05-09 12:35:00|16.44|14.64|17.05|15.25|17.05|15.25|16.36|14.56|0
1652100000000|2022-05-09 12:40:00|17.07|15.27|17.24|15.44|17.52|15.72|17.01|15.21|0
1652100300000|2022-05-09 12:45:00|17.3|15.5|17.24|15.44|17.45|15.65|16.93|15.13|0
1652100600000|2022-05-09 12:50:00|17.26|15.46|16.96|15.16|17.66|15.86|16.58|14.78|0
1652100900000|2022-05-09 12:55:00|16.95|15.15|16.47|14.67|16.97|15.17|16.45|14.65|0
1652101200000|2022-05-09 13:00:00|16.49|14.69|16.57|14.77|16.59|14.79|16.25|14.45|0
1652101500000|2022-05-09 13:05:00|16.59|14.79|16.59|14.79|16.68|14.88|16.35|14.55|0
1652101800000|2022-05-09 13:10:00|16.55|14.75|17.3|15.5|17.3|15.5|16.43|14.63|0
1652102100000|2022-05-09 13:15:00|17.38|15.58|16.8|15|17.42|15.62|16.78|14.98|0
1652102400000|2022-05-09 13:20:00|16.81|15.01|16.92|15.12|16.92|15.12|16.57|14.77|0
1652102700000|2022-05-09 13:25:00|16.9|15.1|16.52|14.72|17.02|15.22|16.52|14.72|0
1652103000000|2022-05-09 13:30:00|16.62|14.82|16.4|14.6|17|15.2|15.69|13.89|0
1652103300000|2022-05-09 13:35:00|16.67|14.87|16.92|15.12|17.59|15.79|16.04|14.24|0
1652103600000|2022-05-09 13:40:00|17.04|15.24|16.75|14.95|17.13|15.33|16|14.2|0
1652103900000|2022-05-09 13:45:00|16.82|15.02|15.57|13.77|16.82|15.02|15.06|13.26|0
1652104200000|2022-05-09 13:50:00|15.63|13.83|17.1|15.3|17.24|15.44|15.32|13.52|0
1652104500000|2022-05-09 13:55:00|17.06|15.26|16.8|15|17.33|15.53|16.24|14.44|0
1652104800000|2022-05-09 14:00:00|16.7|14.9|16.35|14.55|17.11|15.31|15.92|14.12|0
1652105100000|2022-05-09 14:05:00|16.33|14.53|15.2|13.4|16.62|14.82|15.2|13.4|0
1652105400000|2022-05-09 14:10:00|15.26|13.46|16.61|14.81|16.98|15.18|15.14|13.34|0
1652105700000|2022-05-09 14:15:00|16.53|14.73|16.02|14.22|16.98|15.18|15.84|14.04|0
1652106000000|2022-05-09 14:20:00|15.97|14.17|15.27|13.47|16.23|14.43|15.27|13.47|0
1652106300000|2022-05-09 14:25:00|15.18|13.38|15.46|13.66|16.25|14.45|15.18|13.38|0
1652106600000|2022-05-09 14:30:00|15.32|13.52|15.58|13.78|15.66|13.86|15.01|13.21|0
1652106900000|2022-05-09 14:35:00|15.53|13.73|14.55|12.75|15.6|13.8|14.5|12.7|0
1652107200000|2022-05-09 14:40:00|14.53|12.73|15.37|13.57|15.5|13.7|14.53|12.73|0
1652107500000|2022-05-09 14:45:00|15.48|13.68|15.55|13.75|15.9|14.1|15.23|13.43|0
1652107800000|2022-05-09 14:50:00|15.5|13.7|14.57|12.77|15.83|14.03|14.57|12.77|0
1652108100000|2022-05-09 14:55:00|14.59|12.79|15.33|13.53|15.62|13.82|14.35|12.55|0
1652108400000|2022-05-09 15:00:00|15.31|13.51|15.9|14.1|16.12|14.32|15.16|13.36|0
1652108700000|2022-05-09 15:05:00|15.88|14.08|15.82|14.02|15.88|14.08|15.38|13.58|0
1652109000000|2022-05-09 15:10:00|15.75|13.95|15.65|13.85|16.2|14.4|15.4|13.6|0
1652109300000|2022-05-09 15:15:00|15.61|13.81|15.8|14|16.25|14.45|15.58|13.78|0
1652109600000|2022-05-09 15:20:00|15.78|13.98|15.37|13.57|15.78|13.98|15.22|13.42|0
1652109900000|2022-05-09 15:25:00|15.33|13.53|15.05|13.25|15.39|13.59|14.96|13.16|0
1652110200000|2022-05-09 15:30:00|15.03|13.23|16.2|14.4|16.28|14.48|14.74|12.94|0
1652110500000|2022-05-09 15:35:00|16.22|14.42|17.08|15.28|17.14|15.34|16.07|14.27|0
1652110800000|2022-05-09 15:40:00|17.14|15.34|17.18|15.38|17.65|15.85|16.77|14.97|0
1652111100000|2022-05-09 15:45:00|17.12|15.32|16.68|14.88|17.42|15.62|16.56|14.76|0
1652111400000|2022-05-09 15:50:00|16.7|14.9|17.28|15.48|17.41|15.61|16.7|14.9|0
1652111700000|2022-05-09 15:55:00|17.34|15.54|17.08|15.28|17.57|15.77|16.85|15.05|0
1652112000000|2022-05-09 16:00:00|17.1|15.3|15.26|13.46|17.1|15.3|15.14|13.34|0
1652112300000|2022-05-09 16:05:00|15.27|13.47|16.45|14.65|17.01|15.21|15.19|13.39|0
1652112600000|2022-05-09 16:10:00|16.52|14.72|17.21|15.41|17.33|15.53|16.52|14.72|0
1652112900000|2022-05-09 16:15:00|17.17|15.37|15.8|12.93|17.71|15.91|15.27|12.76|0
1652113200000|2022-05-09 16:20:00|15.72|12.86|15.84|12.96|16.08|13.2|15.25|12.47|0
1652113500000|2022-05-09 16:25:00|15.92|13.04|15.83|12.95|16.04|13.16|15|12.27|0
1652113800000|2022-05-09 16:30:00|15.71|12.85|15.38|13.58|16.31|14.03|15.3|12.52|0
1652114100000|2022-05-09 16:35:00|15.42|13.62|14.67|12|15.42|13.62|14.35|12|0
1652114400000|2022-05-09 16:40:00|14.69|12.02|14.52|11.88|14.93|12.21|14.45|11.82|0
1652114700000|2022-05-09 16:45:00|14.47|11.84|14.35|11.74|14.53|11.89|14.18|11.6|0
1652115000000|2022-05-09 16:50:00|14.32|11.71|15.44|12.64|15.48|12.67|13.95|11.42|0
1652115300000|2022-05-09 16:55:00|15.4|12.6|15.3|12.52|15.71|12.85|15.26|12.49|0
1652115600000|2022-05-09 17:00:00|15.28|12.5|15.12|12.37|15.56|12.73|15.04|12.31|0
1652115900000|2022-05-09 17:05:00|15.08|12.34|14.74|12.94|15.4|13.1|14.68|12.34|0
1652116200000|2022-05-09 17:10:00|14.64|12.84|14.41|12.61|14.65|12.85|14.34|12.54|0
1652116500000|2022-05-09 17:15:00|14.39|12.59|14.97|13.17|15.08|13.28|14.38|12.58|0
1652116800000|2022-05-09 17:20:00|14.91|13.11|14.68|12.88|14.91|13.11|14.48|12.68|0
1652117100000|2022-05-09 17:25:00|14.7|12.9|15.44|13.64|15.52|13.72|14.69|12.89|0
1652117400000|2022-05-09 17:30:00|15.06|13.26|14.15|12.35|15.35|13.55|14.15|12.35|0
1652117700000|2022-05-09 17:35:00|14.2|12.4|14.12|12.32|14.2|12.4|13.86|12.06|0
1652118000000|2022-05-09 17:40:00|14.07|12.27|15|13.2|15.09|13.29|14.02|12.22|0
1652118300000|2022-05-09 17:45:00|15.02|13.22|14.58|12.78|15.19|13.39|14.52|12.72|0
1652118600000|2022-05-09 17:50:00|14.63|12.83|13.79|11.99|14.69|12.89|13.54|11.74|0
1652118900000|2022-05-09 17:55:00|13.75|11.95|14.64|12.84|14.89|13.09|13.72|11.92|0
1652119200000|2022-05-09 18:00:00|14.66|12.86|15.32|12.53|15.65|13.41|14.62|12.43|0
1652119500000|2022-05-09 18:05:00|15.33|12.54|15.03|12.3|15.57|12.74|14.74|12.06|0
1652119800000|2022-05-09 18:10:00|14.87|12.17|15.05|12.31|15.57|12.74|14.79|12.1|0
1652120100000|2022-05-09 18:15:00|15.03|12.3|15.71|12.86|15.89|13.01|15.03|12.3|0
1652120400000|2022-05-09 18:20:00|15.76|12.9|14.84|12.14|15.82|12.94|14.73|12.05|0
1652120700000|2022-05-09 18:25:00|14.85|12.15|14.73|12.05|14.89|12.18|14.4|11.79|0
1652121000000|2022-05-09 18:30:00|14.75|12.07|14.48|11.85|14.83|12.13|14.03|11.48|0
1652121300000|2022-05-09 18:35:00|14.6|11.94|14.67|12|15.2|12.44|14.42|11.8|0
1652121600000|2022-05-09 18:40:00|14.59|11.94|14.72|12.04|14.94|12.23|14.47|11.84|0
1652121900000|2022-05-09 18:45:00|14.65|11.99|14.73|12.05|15.54|12.72|14.61|11.96|0
1652122200000|2022-05-09 18:50:00|14.71|12.03|15.22|12.45|15.41|12.61|14.25|11.66|0
1652122500000|2022-05-09 18:55:00|15.16|12.4|15.64|12.8|15.98|13.1|15.16|12.4|0
1652122800000|2022-05-09 19:00:00|15.92|13.04|15.56|12.73|16.44|13.56|15.4|12.6|0
1652123100000|2022-05-09 19:05:00|15.52|12.7|15.6|12.76|16.56|13.68|15.44|12.63|0
1652123400000|2022-05-09 19:10:00|15.5|12.68|16.48|13.6|16.64|13.76|15.5|12.68|0
1652123700000|2022-05-09 19:15:00|16.54|13.66|14.71|12.04|16.69|13.81|14.51|11.87|0
1652124000000|2022-05-09 19:20:00|14.59|12.03|13.69|11.2|14.63|12.03|13.56|11.1|0
1652124300000|2022-05-09 19:25:00|13.62|11.14|14.06|11.51|14.06|11.51|13.11|10.73|0
1652124600000|2022-05-09 19:30:00|14.1|11.54|14.79|12.1|15.11|12.37|13.78|11.28|0
1652124900000|2022-05-09 19:35:00|14.85|12.15|14.96|12.24|15.08|12.34|14.46|11.83|0
1652125200000|2022-05-09 19:40:00|14.93|12.21|13.86|12.06|14.93|12.3|13.74|11.88|0
1652125500000|2022-05-09 19:45:00|13.89|12.09|13.43|10.98|14.03|12.23|13.37|10.98|0
1652125800000|2022-05-09 19:50:00|13.62|11.15|13.35|10.92|13.62|11.15|12.88|10.54|0
1652126100000|2022-05-09 19:55:00|13.46|11.01|14.91|12.2|14.91|12.2|13.46|11.01|0
1652126400000|2022-05-09 20:00:00|14.95|12.23|15.3|12.52|15.42|12.62|14.68|12.01|0
1652126700000|2022-05-09 20:05:00|15.28|12.5|15.32|12.54|15.76|12.9|15.1|12.35|0
1652127000000|2022-05-09 20:10:00|15.34|12.55|15.7|12.85|15.8|12.93|15.26|12.49|0
1652127300000|2022-05-09 20:15:00|15.64|12.8|15.26|12.49|15.67|12.82|15.24|12.47|0
1652127600000|2022-05-09 20:20:00|15.27|12.5|15.26|12.48|15.3|12.52|15.24|12.47|0
1652127900000|2022-05-09 20:25:00|15.28|12.5|15.08|12.34|15.34|12.55|14.98|12.26|0
1652128200000|2022-05-09 20:30:00|15.1|12.36|14.92|12.21|15.26|12.48|14.87|12.16|0
1652128500000|2022-05-09 20:35:00|14.94|12.23|14.89|12.19|15|12.27|14.81|12.12|0
1652128800000|2022-05-09 20:40:00|14.88|12.18|14.87|12.17|14.9|12.19|14.77|12.08|0
1652129100000|2022-05-09 20:45:00|14.88|12.18|14.94|12.22|15|12.27|14.83|12.13|0
1652129400000|2022-05-09 20:50:00|14.93|12.19|14.93|12.22|14.97|12.25|14.82|12.13|0
1652129700000|2022-05-09 20:55:00|14.94|12.21|14.44|12.64|14.96|12.64|14.44|12.13|0
1652130000000|2022-05-09 21:00:00|14.42|12.62|15.13|13.33|15.14|13.34|14.42|12.62|0
1652130300000|2022-05-09 21:05:00|15.12|13.32|15.13|13.33|15.14|13.34|15.12|13.32|0
1652130600000|2022-05-09 21:10:00|15.14|13.34|15.13|13.33|15.14|13.34|15.13|13.33|0
1652130900000|2022-05-09 21:15:00|15.14|13.34|15.12|13.32|15.15|13.35|15.1|13.3|0
1652131200000|2022-05-09 21:20:00|15.13|13.33|15.1|13.3|15.14|13.34|15.08|13.28|0
1652131500000|2022-05-09 21:25:00|15.12|13.32|15.05|13.25|15.12|13.32|15.05|13.25|0
1652131800000|2022-05-09 21:30:00|15.07|13.27|15.03|13.23|15.07|13.27|15.01|13.21|0
1652132100000|2022-05-09 21:35:00|15.02|13.22|15.02|13.22|15.02|13.22|15.01|13.21|0
1652132400000|2022-05-09 21:40:00|15.03|13.23|15.02|13.22|15.05|13.25|14.99|13.19|0
1652132700000|2022-05-09 21:45:00|15.04|13.24|15.02|13.22|15.04|13.24|15.02|13.22|0
1652133000000|2022-05-09 21:50:00|15.03|13.23|15.09|13.29|15.09|13.29|15.03|13.23|0
1652133300000|2022-05-09 21:55:00|15.1|13.3|15.22|13.42|15.25|13.45|15.1|13.3|0
1652133600000|2022-05-09 22:00:00|15.41|13.61|15.46|13.66|15.79|13.99|15.41|13.61|0
1652133900000|2022-05-09 22:05:00|15.45|13.65|15.43|13.63|15.61|13.81|15.43|13.63|0
1652134200000|2022-05-09 22:10:00|15.45|13.65|15.62|13.82|15.63|13.83|15.32|13.52|0
1652134500000|2022-05-09 22:15:00|15.66|13.86|15.71|13.91|15.77|13.97|15.6|13.8|0
1652134800000|2022-05-09 22:20:00|15.72|13.92|15.74|13.94|15.81|14.01|15.67|13.87|0
1652135100000|2022-05-09 22:25:00|15.76|13.96|15.75|13.95|15.79|13.99|15.73|13.93|0
1652135400000|2022-05-09 22:30:00|15.77|13.97|15.96|14.16|15.99|14.19|15.74|13.94|0
1652135700000|2022-05-09 22:35:00|15.97|14.17|15.97|14.17|16.01|14.21|15.95|14.15|0
1652136000000|2022-05-09 22:40:00|15.95|14.15|15.88|14.08|15.97|14.17|15.84|14.04|0
1652136300000|2022-05-09 22:45:00|15.89|14.09|15.99|14.19|15.99|14.19|15.8|14|0
1652136600000|2022-05-09 22:50:00|15.95|14.15|15.91|14.11|15.95|14.15|15.88|14.08|0
1652136900000|2022-05-09 22:55:00|15.9|14.1|15.89|14.09|15.93|14.13|15.8|14|0
1652137200000|2022-05-09 23:00:00|15.91|14.11|15.87|14.07|15.93|14.13|15.84|14.04|0
1652137500000|2022-05-09 23:05:00|15.88|14.08|15.82|14.02|15.92|14.12|15.82|14.02|0
1652137800000|2022-05-09 23:10:00|15.83|14.03|15.54|13.74|15.84|14.04|15.54|13.74|0
1652138100000|2022-05-09 23:15:00|15.55|13.75|15.54|13.74|15.59|13.79|15.39|13.59|0
1652138400000|2022-05-09 23:20:00|15.55|13.75|15.42|13.62|15.66|13.86|15.37|13.57|0
1652138700000|2022-05-09 23:25:00|15.44|13.64|15.4|13.6|15.44|13.64|15.24|13.44|0
1652139000000|2022-05-09 23:30:00|15.38|13.58|15.51|13.71|15.51|13.71|15.35|13.55|0
1652139300000|2022-05-09 23:35:00|15.52|13.72|15.52|13.72|15.56|13.76|15.38|13.58|0
1652139600000|2022-05-09 23:40:00|15.54|13.74|15.64|13.84|15.75|13.95|15.49|13.69|0
1652139900000|2022-05-09 23:45:00|15.66|13.86|15.51|13.71|15.77|13.97|15.51|13.71|0
1652140200000|2022-05-09 23:50:00|15.49|13.69|15.66|13.86|15.72|13.92|15.49|13.69|0
1652140500000|2022-05-09 23:55:00|15.64|13.84|15.81|14.01|15.9|14.1|15.64|13.84|0
1652140800000|2022-05-10 00:00:00|15.82|14.02|15.34|13.54|15.86|14.06|15.32|13.52|0
1652141100000|2022-05-10 00:05:00|15.35|13.55|15.16|13.36|15.38|13.58|15.16|13.36|0
1652141400000|2022-05-10 00:10:00|15.19|13.39|14.83|12.13|15.22|13.39|14.61|12.13|0
1652141700000|2022-05-10 00:15:00|14.82|12.12|14.48|11.85|14.82|12.12|13.5|11.05|0
1652142000000|2022-05-10 00:20:00|14.53|11.89|14.61|11.96|14.71|12.03|14.26|11.67|0
1652142300000|2022-05-10 00:25:00|14.6|11.94|14.65|11.99|14.84|12.14|14.5|11.86|0
1652142600000|2022-05-10 00:30:00|14.72|12.04|15|12.27|15.04|12.31|14.65|11.99|0
1652142900000|2022-05-10 00:35:00|15.03|12.3|14.8|12.11|15.19|12.43|14.78|12.09|0
1652143200000|2022-05-10 00:40:00|14.79|12.1|15.12|12.37|15.14|12.38|14.55|11.91|0
1652143500000|2022-05-10 00:45:00|15.11|12.36|14.72|12.05|15.15|12.39|14.72|12.05|0
1652143800000|2022-05-10 00:50:00|14.74|12.06|14.87|12.17|14.93|12.22|14.61|11.95|0
1652144100000|2022-05-10 00:55:00|14.86|12.15|14.97|12.25|15.07|12.33|14.82|12.12|0
1652144400000|2022-05-10 01:00:00|15.04|12.3|14.86|12.16|15.08|12.33|14.68|12.01|0
1652144700000|2022-05-10 01:05:00|14.85|12.15|15.75|12.89|15.78|12.91|14.85|12.15|0
1652145000000|2022-05-10 01:10:00|15.81|12.94|15.67|12.82|15.93|13.04|15.36|12.56|0
1652145300000|2022-05-10 01:15:00|15.68|12.83|15.73|12.87|16.04|13.13|15.64|12.8|0
1652145600000|2022-05-10 01:20:00|15.75|12.89|15.49|12.67|15.85|12.97|15.44|12.63|0
1652145900000|2022-05-10 01:25:00|15.51|12.69|15.57|12.74|15.75|12.89|15.35|12.56|0
1652146200000|2022-05-10 01:30:00|15.55|12.72|15.6|12.76|15.68|12.83|15.33|12.54|0
1652146500000|2022-05-10 01:35:00|15.62|12.78|15.53|12.7|15.63|12.79|15.21|12.45|0
1652146800000|2022-05-10 01:40:00|15.52|12.66|15.39|12.59|15.86|12.97|15.39|12.59|0
1652147100000|2022-05-10 01:45:00|15.41|12.61|15.54|12.71|15.6|12.76|15.27|12.49|0
1652147400000|2022-05-10 01:50:00|15.58|12.74|16.5|13.5|16.5|13.5|15.56|12.73|0
1652147700000|2022-05-10 01:55:00|16.52|13.52|16.72|13.68|16.98|13.89|16.5|13.5|0
1652148000000|2022-05-10 02:00:00|16.77|13.72|16.05|13.14|16.96|13.88|16.05|13.14|0
1652148300000|2022-05-10 02:05:00|16.04|13.13|16.25|13.29|16.25|13.29|15.74|12.88|0
1652148600000|2022-05-10 02:10:00|16.31|13.35|16.5|13.5|16.55|13.54|16.27|13.31|0
1652148900000|2022-05-10 02:15:00|16.52|13.52|16.45|13.46|16.53|13.52|16.21|13.26|0
1652149200000|2022-05-10 02:20:00|16.49|13.49|16.41|13.43|16.58|13.57|16.37|13.39|0
1652149500000|2022-05-10 02:25:00|16.43|13.45|17.13|14.02|17.15|14.04|16.41|13.43|0
1652149800000|2022-05-10 02:30:00|17.09|13.98|16.43|13.44|17.18|14.05|16.39|13.41|0
1652150100000|2022-05-10 02:35:00|16.44|13.45|16.79|13.74|16.79|13.74|16.37|13.39|0
1652150400000|2022-05-10 02:40:00|16.8|13.75|16.49|13.49|16.8|13.75|16.41|13.43|0
1652150700000|2022-05-10 02:45:00|16.47|13.48|16.48|13.48|16.63|13.61|16.41|13.43|0
1652151000000|2022-05-10 02:50:00|16.49|13.49|16.47|13.48|16.64|13.61|16.41|13.42|0
1652151300000|2022-05-10 02:55:00|16.49|13.49|16.43|13.44|16.57|13.56|16.3|13.34|0
1652151600000|2022-05-10 03:00:00|16.45|13.46|16.68|13.65|16.68|13.65|16.42|13.43|0
1652151900000|2022-05-10 03:05:00|16.65|13.62|16.68|13.65|16.85|13.79|16.45|13.46|0
1652152200000|2022-05-10 03:10:00|16.64|13.61|16.48|13.48|16.71|13.67|16.42|13.44|0
1652152500000|2022-05-10 03:15:00|16.47|13.47|16.43|13.45|16.58|13.57|16.33|13.36|0
1652152800000|2022-05-10 03:20:00|16.42|13.44|16.11|13.18|16.47|13.47|15.99|13.08|0
1652153100000|2022-05-10 03:25:00|16.12|13.19|16.25|13.3|16.3|13.33|16.03|13.11|0
1652153400000|2022-05-10 03:30:00|16.26|13.31|16.2|13.26|16.26|13.31|16.09|13.16|0
1652153700000|2022-05-10 03:35:00|16.21|13.25|16.38|13.4|16.42|13.43|16.16|13.22|0
1652154000000|2022-05-10 03:40:00|16.39|13.41|16.46|13.47|16.62|13.6|16.36|13.38|0
1652154300000|2022-05-10 03:45:00|16.44|13.45|16.78|13.73|16.78|13.73|16.44|13.45|0
1652154600000|2022-05-10 03:50:00|16.8|13.74|16.82|13.76|16.86|13.8|16.72|13.68|0
1652154900000|2022-05-10 03:55:00|16.84|13.78|16.86|13.79|16.86|13.8|16.75|13.71|0
1652155200000|2022-05-10 04:00:00|16.84|13.78|16.84|13.78|16.86|13.79|16.75|13.71|0
1652155500000|2022-05-10 04:05:00|16.85|13.79|16.82|13.76|16.86|13.79|16.73|13.69|0
1652155800000|2022-05-10 04:10:00|16.79|13.74|16.77|13.72|16.86|13.79|16.73|13.69|0
1652156100000|2022-05-10 04:15:00|16.75|13.7|16.75|13.7|16.81|13.76|16.66|13.63|0
1652156400000|2022-05-10 04:20:00|16.77|13.72|16.71|13.67|16.81|13.76|16.68|13.65|0
1652156700000|2022-05-10 04:25:00|16.73|13.69|16.77|13.72|16.83|13.77|16.71|13.67|0
1652157000000|2022-05-10 04:30:00|16.79|13.74|16.73|13.68|16.85|13.79|16.73|13.68|0
1652157300000|2022-05-10 04:35:00|16.75|13.7|16.79|13.74|16.85|13.79|16.64|13.61|0
1652157600000|2022-05-10 04:40:00|16.78|13.73|16.81|13.75|16.83|13.77|16.77|13.72|0
1652157900000|2022-05-10 04:45:00|16.78|13.73|16.81|13.75|16.85|13.79|16.77|13.72|0
1652158200000|2022-05-10 04:50:00|16.79|13.73|16.72|13.68|16.83|13.77|16.72|13.68|0
1652158500000|2022-05-10 04:55:00|16.68|13.65|16.74|13.7|16.85|13.79|16.64|13.61|0
1652158800000|2022-05-10 05:00:00|16.73|13.69|16.63|13.61|16.85|13.78|16.57|13.56|0
1652159100000|2022-05-10 05:05:00|16.66|13.63|17.17|14.05|17.23|14.1|16.64|13.62|0
1652159400000|2022-05-10 05:10:00|17.15|14.03|17.23|14.1|17.23|14.1|17.15|14.03|0
1652159700000|2022-05-10 05:15:00|17.21|14.08|17.21|14.08|17.23|14.1|17.05|13.95|0
1652160000000|2022-05-10 05:20:00|17.2|14.07|16.99|13.9|17.2|14.07|16.89|13.82|0
1652160300000|2022-05-10 05:25:00|17|13.91|17.28|14.14|17.36|14.2|16.97|13.89|0
1652160600000|2022-05-10 05:30:00|17.3|14.15|17.47|14.29|17.51|14.33|17.25|14.11|0
1652160900000|2022-05-10 05:35:00|17.49|14.31|17.51|14.33|17.51|14.33|17.44|14.27|0
1652161200000|2022-05-10 05:40:00|17.49|14.31|17.4|14.24|17.5|14.32|17.34|14.18|0
1652161500000|2022-05-10 05:45:00|17.41|14.25|17.12|14.01|17.49|14.31|17.1|13.99|0
1652161800000|2022-05-10 05:50:00|17.1|13.99|16.79|13.73|17.39|14.23|16.75|13.71|0
1652162100000|2022-05-10 05:55:00|16.8|13.74|16.68|13.65|16.93|13.85|16.68|13.65|0
1652162400000|2022-05-10 06:00:00|16.69|13.61|17.23|14.09|17.27|14.13|16.51|13.51|0
1652162700000|2022-05-10 06:05:00|17.25|14.11|17.16|14.04|17.51|14.33|17.1|13.99|0
1652163000000|2022-05-10 06:10:00|17.14|14.02|17.59|14.39|17.6|14.4|17.12|14|0
1652163300000|2022-05-10 06:15:00|17.58|14.38|17.38|14.22|17.58|14.38|17.36|14.2|0
1652163600000|2022-05-10 06:20:00|17.41|14.24|17.6|14.4|17.6|14.4|17.41|14.24|0
1652163900000|2022-05-10 06:25:00|17.57|14.38|17.33|14.18|17.6|14.4|17.3|14.15|0
1652164200000|2022-05-10 06:30:00|17.35|14.2|17.52|14.33|17.6|14.4|17.35|14.2|0
1652164500000|2022-05-10 06:35:00|17.51|14.32|17.77|14.54|17.84|14.6|17.49|14.31|0
1652164800000|2022-05-10 06:40:00|17.82|14.58|18.2|14.89|18.25|14.93|17.74|14.51|0
1652165100000|2022-05-10 06:45:00|18.22|14.91|16.43|13.44|18.29|14.97|16.31|13.35|0
1652165400000|2022-05-10 06:50:00|16.44|13.45|16.63|13.61|16.78|13.73|16.28|13.32|0
1652165700000|2022-05-10 06:55:00|16.62|13.6|16.63|13.61|16.79|13.74|16.6|13.58|0
1652166000000|2022-05-10 07:00:00|16.65|13.62|16.21|13.27|16.66|13.63|16.21|13.27|0
1652166300000|2022-05-10 07:05:00|16.23|13.28|16.18|13.24|16.69|13.66|16.18|13.24|0
1652166600000|2022-05-10 07:10:00|16.17|13.23|16.14|13.2|16.2|13.26|15.77|12.91|0
1652166900000|2022-05-10 07:15:00|16.01|13.1|16.19|13.25|16.53|13.52|15.89|13|0
1652167200000|2022-05-10 07:20:00|16.17|13.23|16.7|13.66|16.7|13.66|16.17|13.23|0
1652167500000|2022-05-10 07:25:00|16.66|13.63|16.45|13.46|16.77|13.72|16.42|13.44|0
1652167800000|2022-05-10 07:30:00|16.46|13.47|15.7|12.84|16.46|13.47|15.57|12.74|0
1652168100000|2022-05-10 07:35:00|15.87|12.99|16.25|13.29|16.33|13.36|15.68|12.83|0
1652168400000|2022-05-10 07:40:00|16.24|13.33|15.68|12.83|16.44|13.45|15.68|12.83|0
1652168700000|2022-05-10 07:45:00|15.73|12.87|15.48|12.67|15.83|12.95|15.33|12.54|0
1652169000000|2022-05-10 07:50:00|15.54|12.72|15.29|12.51|15.83|12.95|15.26|12.48|0
1652169300000|2022-05-10 07:55:00|15.3|12.52|15.38|12.58|15.67|12.82|15.19|12.43|0
1652169600000|2022-05-10 08:00:00|15.4|12.6|15.46|12.65|15.58|12.75|15.22|12.45|0
1652169900000|2022-05-10 08:05:00|15.43|12.62|15.98|13.08|15.98|13.08|15.31|12.52|0
1652170200000|2022-05-10 08:10:00|15.94|13.04|15.66|12.81|16.06|13.14|15.66|12.81|0
1652170500000|2022-05-10 08:15:00|15.69|12.84|16.18|13.24|16.18|13.24|15.69|12.84|0
1652170800000|2022-05-10 08:20:00|16.17|13.23|16.47|13.48|16.51|13.5|16.12|13.19|0
1652171100000|2022-05-10 08:25:00|16.45|13.46|16.59|13.57|16.7|13.66|16.24|13.29|0
1652171400000|2022-05-10 08:30:00|16.58|13.59|15.45|13.65|16.61|13.65|15.38|12.95|0
1652171700000|2022-05-10 08:35:00|15.43|13.63|15.41|13.61|15.45|13.65|15.29|13.49|0
1652172000000|2022-05-10 08:40:00|15.39|13.59|15.24|13.44|15.39|13.59|15.09|13.29|0
1652172300000|2022-05-10 08:45:00|15.3|13.5|15.35|13.55|15.45|13.65|15.18|13.38|0
1652172600000|2022-05-10 08:50:00|15.34|13.54|15.12|13.32|15.44|13.64|15.12|13.32|0
1652172900000|2022-05-10 08:55:00|15.14|13.34|15.33|13.53|15.39|13.59|15.13|13.33|0
1652173200000|2022-05-10 09:00:00|15.34|13.54|15.32|13.52|15.44|13.64|15.2|13.4|0
1652173500000|2022-05-10 09:05:00|15.3|13.5|15.45|13.65|15.45|13.65|15.3|13.5|0
1652173800000|2022-05-10 09:10:00|15.64|13.84|15.65|13.85|15.66|13.86|15.48|13.68|0
1652174100000|2022-05-10 09:15:00|15.64|13.84|15.37|13.57|15.67|13.87|15.31|13.51|0
1652174400000|2022-05-10 09:20:00|15.35|13.55|15.28|13.48|15.48|13.68|15.2|13.4|0
1652174700000|2022-05-10 09:25:00|15.27|13.47|15.2|13.4|15.33|13.53|15.14|13.34|0
1652175000000|2022-05-10 09:30:00|15.21|13.41|15.37|13.57|15.42|13.62|15.21|13.41|0
1652175300000|2022-05-10 09:35:00|15.38|13.58|15.61|13.81|15.61|13.81|15.25|13.45|0
1652175600000|2022-05-10 09:40:00|15.62|13.82|15.31|13.51|15.63|13.83|15.29|13.49|0
1652175900000|2022-05-10 09:45:00|15.29|13.49|15.12|13.32|15.34|13.54|15.06|13.26|0
1652176200000|2022-05-10 09:50:00|15.13|13.33|14.71|12.91|15.25|13.45|14.71|12.91|0
1652176500000|2022-05-10 09:55:00|14.7|12.9|14.95|12.23|15.09|12.98|14.42|12.23|0
1652176800000|2022-05-10 10:00:00|14.97|12.25|14.95|12.23|15.13|12.38|14.79|12.1|0
1652177100000|2022-05-10 10:05:00|14.97|12.25|15.01|12.28|15.33|12.54|14.93|12.21|0
1652177400000|2022-05-10 10:10:00|15.03|12.29|15.01|12.28|15.21|12.44|14.95|12.23|0
1652177700000|2022-05-10 10:15:00|15.03|12.29|15.19|12.42|15.19|12.42|14.76|12.07|0
1652178000000|2022-05-10 10:20:00|15.23|12.43|15.44|12.63|15.47|12.66|15.12|12.37|0
1652178300000|2022-05-10 10:25:00|14.93|13.13|14.83|13.03|14.96|13.16|14.76|12.96|0
1652178600000|2022-05-10 10:30:00|14.79|12.99|15.17|13.37|15.17|13.37|14.79|12.99|0
1652178900000|2022-05-10 10:35:00|15.15|13.35|15.07|13.27|15.18|13.38|15.03|13.23|0
1652179200000|2022-05-10 10:40:00|15.09|13.29|15.05|13.25|15.18|13.38|15|13.2|0
1652179500000|2022-05-10 10:45:00|15.04|13.24|14.72|12.92|15.18|13.38|14.63|12.83|0
1652179800000|2022-05-10 10:50:00|14.7|12.9|14.44|12.64|14.81|13.01|14.42|12.62|0
1652180100000|2022-05-10 10:55:00|14.48|12.68|15.03|13.23|15.47|13.67|14.46|12.66|0
1652180400000|2022-05-10 11:00:00|15.02|13.22|14.7|12.9|15.2|13.4|14.7|12.9|0
1652180700000|2022-05-10 11:05:00|14.76|12.96|15.58|13.78|15.62|13.82|14.61|12.81|0
1652181000000|2022-05-10 11:10:00|15.6|13.8|15.48|13.68|15.6|13.8|15.39|13.59|0
1652181300000|2022-05-10 11:15:00|15.5|13.7|15.13|13.33|15.5|13.7|15.09|13.29|0
1652181600000|2022-05-10 11:20:00|15.09|13.29|15.11|13.31|15.2|13.4|14.88|13.08|0
1652181900000|2022-05-10 11:25:00|15.05|13.25|15.29|13.49|15.33|13.53|14.92|13.12|0
1652182200000|2022-05-10 11:30:00|15.26|13.46|15.24|13.44|15.57|13.77|15.09|13.29|0
1652182500000|2022-05-10 11:35:00|15.22|13.42|15.25|13.45|15.29|13.49|15.14|13.34|0
1652182800000|2022-05-10 11:40:00|15.26|13.46|14.86|13.06|15.27|13.47|14.86|13.06|0
1652183100000|2022-05-10 11:45:00|14.85|13.05|15.27|13.47|15.33|13.53|14.83|13.03|0
1652183400000|2022-05-10 11:50:00|15.31|13.51|14.83|13.03|15.32|13.52|14.83|13.03|0
1652183700000|2022-05-10 11:55:00|14.81|13.01|15.27|13.47|15.31|13.51|14.81|13.01|0
1652184000000|2022-05-10 12:00:00|15.26|13.46|15.17|13.37|15.53|13.73|15.14|13.34|0
1652184300000|2022-05-10 12:05:00|15.19|13.39|15.34|13.54|15.53|13.73|15.14|13.34|0
1652184600000|2022-05-10 12:10:00|15.36|13.56|15.57|13.77|15.62|13.82|15.36|13.56|0
1652184900000|2022-05-10 12:15:00|15.56|13.76|15.7|13.9|15.74|13.94|15.39|13.59|0
1652185200000|2022-05-10 12:20:00|15.73|13.93|14.83|13.03|15.74|13.94|14.83|13.03|0
1652185500000|2022-05-10 12:25:00|14.85|13.05|15.02|13.22|15.05|13.25|14.78|12.98|0
1652185800000|2022-05-10 12:30:00|15|13.2|15.05|13.25|15.26|13.46|14.87|13.07|0
1652186100000|2022-05-10 12:35:00|15.07|13.27|15.7|13.9|15.7|13.9|15.04|13.24|0
1652186400000|2022-05-10 12:40:00|15.72|13.92|15.48|13.68|15.79|13.99|15.45|13.65|0
1652186700000|2022-05-10 12:45:00|15.47|13.67|15.41|13.61|15.62|13.82|15.33|13.53|0
1652187000000|2022-05-10 12:50:00|15.43|13.63|16.06|14.26|16.09|14.29|15.39|13.59|0
1652187300000|2022-05-10 12:55:00|16.05|14.25|16.29|14.49|16.44|14.64|15.93|14.13|0
1652187600000|2022-05-10 13:00:00|16.32|14.52|15.73|13.93|16.77|14.97|15.58|13.78|0
1652187900000|2022-05-10 13:05:00|15.71|13.91|15.51|13.71|15.75|13.95|15.46|13.66|0
1652188200000|2022-05-10 13:10:00|15.5|13.7|15.52|13.72|15.75|13.95|15.44|13.64|0
1652188500000|2022-05-10 13:15:00|15.48|13.68|15.36|13.56|15.69|13.89|15.34|13.54|0
1652188800000|2022-05-10 13:20:00|15.34|13.54|15.59|13.79|15.67|13.87|15.34|13.54|0
1652189100000|2022-05-10 13:25:00|15.57|13.77|15.75|13.95|15.75|13.95|15.46|13.66|0
1652189400000|2022-05-10 13:30:00|15.98|14.18|15.94|14.14|16.93|15.13|15.89|14.09|0
1652189700000|2022-05-10 13:35:00|15.93|14.13|15.64|13.84|15.93|14.13|14.95|13.15|0
1652190000000|2022-05-10 13:40:00|15.63|13.83|15.63|13.83|15.88|14.08|15|13.2|0
1652190300000|2022-05-10 13:45:00|15.53|13.73|14.3|12.5|15.55|13.75|14.12|12.32|0
1652190600000|2022-05-10 13:50:00|14.21|12.41|15.51|13.71|15.76|13.96|14.12|12.32|0
1652190900000|2022-05-10 13:55:00|15.47|13.67|16.43|14.63|16.43|14.63|15.42|13.62|0
1652191200000|2022-05-10 14:00:00|16.51|14.71|16.74|14.94|16.82|15.02|15.76|13.96|0
1652191500000|2022-05-10 14:05:00|16.76|14.96|16.49|14.69|17.23|15.43|16.38|14.58|0
1652191800000|2022-05-10 14:10:00|16.63|14.83|15.99|14.19|16.94|15.14|15.64|13.84|0
1652192100000|2022-05-10 14:15:00|15.91|14.11|16.07|14.27|16.61|14.81|15.82|14.02|0
1652192400000|2022-05-10 14:20:00|16.1|14.3|14.58|12.78|16.25|14.45|14.22|12.42|0
1652192700000|2022-05-10 14:25:00|14.49|12.69|14.22|12.42|14.69|12.89|13.79|11.99|0
1652193000000|2022-05-10 14:30:00|14.2|12.4|13.77|11.97|14.41|12.61|13.58|11.78|0
1652193300000|2022-05-10 14:35:00|13.88|12.08|13.05|11.25|13.88|12.08|13.05|11.25|0
1652193600000|2022-05-10 14:40:00|13.11|11.31|14.58|12.78|14.58|12.78|12.51|10.71|0
1652193900000|2022-05-10 14:45:00|14.54|12.74|13.53|11.73|14.6|12.8|13.31|11.51|0
1652194200000|2022-05-10 14:50:00|13.46|11.66|13.92|12.12|14.04|12.24|12.96|11.16|0
1652194500000|2022-05-10 14:55:00|13.89|12.09|13.4|11.6|13.95|12.15|13.29|11.49|0
1652194800000|2022-05-10 15:00:00|13.33|11.53|12.93|11.13|13.83|12.03|12.72|10.92|0
1652195100000|2022-05-10 15:05:00|12.99|11.19|13.64|11.84|13.89|12.09|12.32|10.52|0
1652195400000|2022-05-10 15:10:00|13.57|11.77|13.26|11.46|14.03|12.23|13.26|11.46|0
1652195700000|2022-05-10 15:15:00|13.19|11.39|14.36|12.56|14.37|12.57|13.03|11.23|0
1652196000000|2022-05-10 15:20:00|14.37|12.57|13.44|11.64|14.37|12.57|13.38|11.58|0
1652196300000|2022-05-10 15:25:00|13.45|11.65|14.98|13.18|15.07|13.27|13.11|11.31|0
1652196600000|2022-05-10 15:30:00|15.04|13.24|14.05|12.25|15.24|13.44|13.5|11.7|0
1652196900000|2022-05-10 15:35:00|14.09|12.29|15.02|13.22|15.12|13.32|13.94|12.14|0
1652197200000|2022-05-10 15:40:00|14.96|13.16|14.53|12.73|15.25|13.45|14.25|12.45|0
1652197500000|2022-05-10 15:45:00|14.58|12.78|13.89|12.09|14.6|12.8|13.76|11.96|0
1652197800000|2022-05-10 15:50:00|13.86|12.06|13.92|12.12|13.99|12.19|13.26|11.46|0
1652198100000|2022-05-10 15:55:00|13.91|12.11|14.13|12.33|14.46|12.66|13.11|11.31|0
1652198400000|2022-05-10 16:00:00|14.2|12.4|14.85|13.05|14.88|13.08|13.91|12.11|0
1652198700000|2022-05-10 16:05:00|14.88|13.08|13.57|11.77|14.88|13.08|13.53|11.73|0
1652199000000|2022-05-10 16:10:00|13.52|11.72|13.85|12.05|14.25|12.45|13.32|11.52|0
1652199300000|2022-05-10 16:15:00|13.75|11.95|13.52|11.72|14.33|12.53|13.48|11.68|0
1652199600000|2022-05-10 16:20:00|13.5|11.7|13.38|11.58|13.82|12.02|13.25|11.45|0
1652199900000|2022-05-10 16:25:00|13.37|11.57|13.71|11.91|14.56|12.76|13.25|11.45|0
1652200200000|2022-05-10 16:30:00|13.75|11.95|13.11|11.31|14.07|12.27|12.8|11|0
1652200500000|2022-05-10 16:35:00|13.08|11.28|13.21|11.41|13.57|11.77|13.02|11.22|0
1652200800000|2022-05-10 16:40:00|13.11|11.31|13.77|11.97|13.79|11.99|13.03|11.23|0
1652201100000|2022-05-10 16:45:00|13.74|11.94|14.21|12.41|14.61|12.81|13.62|11.82|0
1652201400000|2022-05-10 16:50:00|14.18|12.38|13.4|11.6|14.18|12.38|13.29|11.49|0
1652201700000|2022-05-10 16:55:00|13.34|11.54|13.03|11.23|13.35|11.55|12.81|11.01|0
1652202000000|2022-05-10 17:00:00|12.92|11.12|13.84|12.04|14.06|12.26|12.85|11.05|0
1652202300000|2022-05-10 17:05:00|13.83|12.03|13.89|12.09|14.41|12.61|13.53|11.73|0
1652202600000|2022-05-10 17:10:00|13.68|11.88|13.35|11.55|13.7|11.9|13.04|11.24|0
1652202900000|2022-05-10 17:15:00|13.4|11.6|13.02|11.22|13.58|11.78|12.81|11.01|0
1652203200000|2022-05-10 17:20:00|13.28|11.48|13.08|11.28|13.33|11.53|12.69|10.89|0
1652203500000|2022-05-10 17:25:00|13.13|11.33|14.28|12.48|14.28|12.48|13.13|11.33|0
1652203800000|2022-05-10 17:30:00|14.26|12.46|14|12.2|14.67|12.87|13.45|11.65|0
1652204100000|2022-05-10 17:35:00|13.99|12.19|14.77|12.97|14.88|13.08|13.99|12.19|0
1652204400000|2022-05-10 17:40:00|14.8|13|15.3|13.5|15.67|13.87|14.8|13|0
1652204700000|2022-05-10 17:45:00|14.36|12.56|15.15|13.35|15.18|13.38|14.31|12.51|0
1652205000000|2022-05-10 17:50:00|15.13|13.33|15.05|13.25|15.26|13.46|14.63|12.83|0
1652205300000|2022-05-10 17:55:00|15.17|13.37|15.57|13.77|15.64|13.84|14.89|13.09|0
1652205600000|2022-05-10 18:00:00|15.62|13.82|15.54|13.74|15.76|13.96|15.07|13.27|0
1652205900000|2022-05-10 18:05:00|15.62|13.82|15.09|13.29|15.7|13.9|15.05|13.25|0
1652206200000|2022-05-10 18:10:00|15.11|13.31|15.83|14.03|15.99|14.19|14.94|13.14|0
1652206500000|2022-05-10 18:15:00|15.77|13.97|15.05|13.25|15.85|14.05|14.06|12.26|0
1652206800000|2022-05-10 18:20:00|15.11|13.31|14.41|12.61|15.39|13.59|14.38|12.58|0
1652207100000|2022-05-10 18:25:00|14.56|12.76|14.18|12.38|14.56|12.76|13.64|11.84|0
1652207400000|2022-05-10 18:30:00|14.21|12.41|14.13|12.33|14.43|12.63|13.92|12.12|0
1652207700000|2022-05-10 18:35:00|14.07|12.27|14.2|12.4|14.74|12.94|14.07|12.27|0
1652208000000|2022-05-10 18:40:00|14.04|12.24|15.31|13.51|15.37|13.57|13.69|11.89|0
1652208300000|2022-05-10 18:45:00|15.23|13.43|14.57|12.77|15.27|13.47|13.91|12.11|0
1652208600000|2022-05-10 18:50:00|14.46|12.66|13.84|12.04|14.9|13.1|13.57|11.77|0
1652208900000|2022-05-10 18:55:00|13.88|12.08|13.61|11.81|13.95|12.15|12.98|11.18|0
1652209200000|2022-05-10 19:00:00|13.63|11.83|13.86|12.06|14.14|12.34|13.46|11.66|0
1652209500000|2022-05-10 19:05:00|13.84|12.04|13.77|11.97|14.68|12.88|13.74|11.94|0
1652209800000|2022-05-10 19:10:00|13.7|11.9|13.89|12.09|14.28|12.48|13.63|11.83|0
1652210100000|2022-05-10 19:15:00|13.93|12.13|13.93|12.13|14.34|12.54|13.44|11.64|0
1652210400000|2022-05-10 19:20:00|13.96|12.16|12.95|11.15|14|12.2|12.84|11.04|0
1652210700000|2022-05-10 19:25:00|12.97|11.17|12.97|11.17|13.07|11.27|12.95|11.15|0
1652211000000|2022-05-10 19:30:00|12.53|10.73|12.35|10.55|12.53|10.73|12.04|10.24|0
1652211300000|2022-05-10 19:35:00|12.29|10.49|11.92|10.12|12.53|10.73|11.67|9.87|0
1652211600000|2022-05-10 19:40:00|11.87|10.07|11.72|9.92|12.02|10.22|11.64|9.84|0
1652211900000|2022-05-10 19:45:00|11.8|10|13.32|11.52|13.32|11.52|11.61|9.81|0
1652212200000|2022-05-10 19:50:00|13|11.2|13.46|11.66|13.58|11.78|12.77|10.97|0
1652212500000|2022-05-10 19:55:00|13.48|11.68|13.26|11.46|13.53|11.73|12.96|11.16|0
1652212800000|2022-05-10 20:00:00|13.19|11.39|12.83|11.03|13.24|11.44|12.68|10.88|0
1652213100000|2022-05-10 20:05:00|12.88|11.08|13.16|11.36|13.48|11.68|12.86|11.06|0
1652213400000|2022-05-10 20:10:00|13.19|11.39|12.96|11.16|13.27|11.47|12.02|10.22|0
1652213700000|2022-05-10 20:15:00|12.86|11.06|13.02|11.22|13.07|11.27|12.86|11.06|0
1652214000000|2022-05-10 20:20:00|13|11.2|13.07|11.27|13.17|11.37|12.92|11.12|0
1652214300000|2022-05-10 20:25:00|13.08|11.28|13.13|11.33|13.17|11.37|12.98|11.18|0
1652214600000|2022-05-10 20:30:00|13.12|11.32|12.97|11.17|13.17|11.37|12.94|11.14|0
1652214900000|2022-05-10 20:35:00|12.99|11.19|12.98|11.18|13.05|11.25|12.89|11.09|0
1652215200000|2022-05-10 20:40:00|12.97|11.17|12.87|11.07|13.02|11.22|12.85|11.05|0
1652215500000|2022-05-10 20:45:00|12.88|11.08|12.76|10.96|12.88|11.08|12.64|10.84|0
1652215800000|2022-05-10 20:50:00|12.77|10.97|12.82|11.02|12.92|11.12|12.72|10.92|0
1652216100000|2022-05-10 20:55:00|12.81|11.01|13.13|11.33|13.16|11.36|12.77|10.97|0
1652216400000|2022-05-10 21:00:00|13.11|11.31|13.13|11.33|13.14|11.34|13.08|11.28|0
1652216700000|2022-05-10 21:05:00|13.11|11.31|13.11|11.31|13.16|11.36|13.08|11.28|0
1652217000000|2022-05-10 21:10:00|13.12|11.32|13.1|11.3|13.12|11.32|13.1|11.3|0
1652217300000|2022-05-10 21:15:00|13.09|11.29|13.13|11.33|13.14|11.34|13.09|11.29|0
1652217600000|2022-05-10 21:20:00|13.14|11.34|13.12|11.32|13.14|11.34|13.12|11.32|0
1652217900000|2022-05-10 21:25:00|13.11|11.31|13.1|11.3|13.13|11.33|13.04|11.24|0
1652218200000|2022-05-10 21:30:00|13.09|11.29|13.08|11.28|13.11|11.31|13.08|11.28|0
1652218500000|2022-05-10 21:35:00|13.09|11.29|13.07|11.27|13.09|11.29|13.05|11.25|0
1652218800000|2022-05-10 21:40:00|13.09|11.29|13.1|11.3|13.1|11.3|13.07|11.27|0
1652219100000|2022-05-10 21:45:00|13.09|11.29|13.08|11.28|13.09|11.29|13.05|11.25|0
1652219400000|2022-05-10 21:50:00|13.09|11.29|13.1|11.3|13.1|11.3|13.08|11.28|0
1652219700000|2022-05-10 21:55:00|13.12|11.32|13.09|11.29|13.12|11.32|13.08|11.28|0
1652220000000|2022-05-10 22:00:00|13.05|11.25|13.01|11.21|13.15|11.35|12.97|11.17|0
1652220300000|2022-05-10 22:05:00|13.04|11.24|13|11.2|13.09|11.29|12.91|11.11|0
1652220600000|2022-05-10 22:10:00|13.03|11.23|12.99|11.19|13.09|11.29|12.95|11.15|0
1652220900000|2022-05-10 22:15:00|13|11.2|12.99|11.19|13.06|11.26|12.94|11.14|0
1652221200000|2022-05-10 22:20:00|13|11.2|13.11|11.31|13.17|11.37|13|11.2|0
1652221500000|2022-05-10 22:25:00|13.12|11.32|13.11|11.31|13.14|11.34|12.97|11.17|0
1652221800000|2022-05-10 22:30:00|13.12|11.32|13.22|11.42|13.22|11.42|13.12|11.32|0
1652222100000|2022-05-10 22:35:00|13.21|11.41|13.2|11.4|13.24|11.44|13.18|11.38|0
1652222400000|2022-05-10 22:40:00|13.24|11.44|13.29|11.49|13.3|11.5|13.2|11.4|0
1652222700000|2022-05-10 22:45:00|13.3|11.5|13.39|11.59|13.45|11.65|13.3|11.5|0
1652223000000|2022-05-10 22:50:00|13.4|11.6|13.44|11.64|13.47|11.67|13.39|11.59|0
1652223300000|2022-05-10 22:55:00|13.45|11.65|13.4|11.6|13.49|11.69|13.38|11.58|0
1652223600000|2022-05-10 23:00:00|13.41|11.61|13.38|11.58|13.43|11.63|13.33|11.53|0
1652223900000|2022-05-10 23:05:00|13.36|11.56|13.48|11.68|13.51|11.71|13.33|11.53|0
1652224200000|2022-05-10 23:10:00|13.52|11.72|13.47|11.67|13.55|11.75|13.43|11.63|0
1652224500000|2022-05-10 23:15:00|13.45|11.65|13.36|11.56|13.45|11.65|13.34|11.54|0
1652224800000|2022-05-10 23:20:00|13.35|11.55|13.35|11.55|13.35|11.55|13.33|11.53|0
1652225100000|2022-05-10 23:25:00|13.36|11.56|13.38|11.58|13.41|11.61|13.36|11.56|0
1652225400000|2022-05-10 23:30:00|13.4|11.6|13.13|11.33|13.43|11.63|13.06|11.26|0
1652225700000|2022-05-10 23:35:00|13.11|11.31|13.05|11.25|13.25|11.45|12.98|11.18|0
1652226000000|2022-05-10 23:40:00|13.06|11.26|13.13|11.33|13.15|11.35|12.95|11.15|0
1652226300000|2022-05-10 23:45:00|13.07|11.27|12.96|11.16|13.09|11.29|12.95|11.15|0
1652226600000|2022-05-10 23:50:00|12.98|11.18|12.93|11.13|13|11.2|12.93|11.13|0
1652226900000|2022-05-10 23:55:00|12.95|11.15|13.11|11.31|13.11|11.31|12.76|10.96|0
1652227200000|2022-05-11 00:00:00|13.09|11.29|13.05|11.25|13.09|11.29|12.85|11.05|0
1652227500000|2022-05-11 00:05:00|13.08|11.28|13.58|11.78|13.58|11.78|13.04|11.24|0
1652227800000|2022-05-11 00:10:00|13.56|11.76|13.63|11.83|13.64|11.84|13.53|11.73|0
1652228100000|2022-05-11 00:15:00|13.64|11.84|13.83|12.03|13.87|12.07|13.58|11.78|0
1652228400000|2022-05-11 00:20:00|13.85|12.05|13.93|12.13|13.97|12.17|13.75|11.95|0
1652228700000|2022-05-11 00:25:00|13.92|12.12|13.81|12.01|13.99|12.19|13.8|12|0
1652229000000|2022-05-11 00:30:00|13.8|12|13.86|12.06|13.9|12.1|13.73|11.93|0
1652229300000|2022-05-11 00:35:00|13.85|12.05|13.71|11.91|13.85|12.05|13.69|11.89|0
1652229600000|2022-05-11 00:40:00|13.69|11.89|13.55|11.75|13.71|11.91|13.54|11.74|0
1652229900000|2022-05-11 00:45:00|13.54|11.74|13.3|11.5|13.54|11.74|13.23|11.43|0
1652230200000|2022-05-11 00:50:00|13.28|11.48|13.32|11.52|13.33|11.53|13.18|11.38|0
1652230500000|2022-05-11 00:55:00|13.31|11.51|13.4|11.6|13.62|11.82|13.31|11.51|0
1652230800000|2022-05-11 01:00:00|13.39|11.59|13.36|11.56|13.42|11.62|13.15|11.35|0
1652231100000|2022-05-11 01:05:00|13.37|11.57|13.23|11.43|13.41|11.61|13.23|11.43|0
1652231400000|2022-05-11 01:10:00|13.26|11.46|13.17|11.37|13.26|11.46|13.11|11.31|0
1652231700000|2022-05-11 01:15:00|13.16|11.36|13.45|11.65|13.5|11.7|13.16|11.36|0
1652232000000|2022-05-11 01:20:00|13.48|11.68|13.79|11.99|13.84|12.04|13.45|11.65|0
1652232300000|2022-05-11 01:25:00|13.77|11.97|13.86|12.06|13.89|12.09|13.72|11.92|0
1652232600000|2022-05-11 01:30:00|13.91|12.11|13.78|11.98|13.98|12.18|13.72|11.92|0
1652232900000|2022-05-11 01:35:00|13.8|12|13.8|12|13.85|12.05|13.59|11.79|0
1652233200000|2022-05-11 01:40:00|13.84|12.04|13.96|12.16|13.97|12.17|13.84|12.04|0
1652233500000|2022-05-11 01:45:00|13.97|12.17|13.8|12|13.97|12.17|13.8|12|0
1652233800000|2022-05-11 01:50:00|13.81|12.01|14.08|12.28|14.13|12.33|13.69|11.89|0
1652234100000|2022-05-11 01:55:00|14.06|12.26|14.13|12.33|14.17|12.37|14.06|12.26|0
1652234400000|2022-05-11 02:00:00|14.11|12.31|14.15|12.35|14.16|12.36|14.01|12.21|0
1652234700000|2022-05-11 02:05:00|14.19|12.39|14.41|12.61|14.41|12.61|14.17|12.37|0
1652235000000|2022-05-11 02:10:00|14.37|12.57|14.36|12.56|14.41|12.61|14.34|12.54|0
1652235300000|2022-05-11 02:15:00|14.37|12.57|14.41|12.61|14.41|12.61|14.26|12.46|0
1652235600000|2022-05-11 02:20:00|14.39|12.59|14.57|12.77|14.66|12.86|14.39|12.59|0
1652235900000|2022-05-11 02:25:00|14.58|12.78|14.61|12.81|14.63|12.83|14.54|12.74|0
1652236200000|2022-05-11 02:30:00|14.59|12.79|14.64|12.84|14.66|12.86|14.59|12.79|0
1652236500000|2022-05-11 02:35:00|14.62|12.82|14.57|12.77|14.62|12.82|14.46|12.66|0
1652236800000|2022-05-11 02:40:00|14.58|12.78|14.44|12.64|14.62|12.82|14.41|12.61|0
1652237100000|2022-05-11 02:45:00|14.46|12.66|14.48|12.68|14.51|12.71|14.41|12.61|0
1652237400000|2022-05-11 02:50:00|14.46|12.66|14.47|12.67|14.51|12.71|14.42|12.62|0
1652237700000|2022-05-11 02:55:00|14.46|12.66|14.4|12.6|14.48|12.68|14.33|12.53|0
1652238000000|2022-05-11 03:00:00|14.39|12.59|14.43|12.63|14.44|12.64|14.31|12.51|0
1652238300000|2022-05-11 03:05:00|14.42|12.62|14.43|12.63|14.49|12.69|14.4|12.6|0
1652238600000|2022-05-11 03:10:00|14.44|12.64|14.36|12.56|14.44|12.64|14.31|12.51|0
1652238900000|2022-05-11 03:15:00|14.38|12.58|14.43|12.63|14.49|12.69|14.29|12.49|0
1652239200000|2022-05-11 03:20:00|14.42|12.62|14.52|12.72|14.55|12.75|14.42|12.62|0
1652239500000|2022-05-11 03:25:00|14.51|12.71|14.49|12.69|14.55|12.75|14.45|12.65|0
1652239800000|2022-05-11 03:30:00|14.51|12.71|14.42|12.62|14.51|12.71|14.41|12.61|0
1652240100000|2022-05-11 03:35:00|14.43|12.63|14.41|12.61|14.49|12.69|14.41|12.61|0
1652240400000|2022-05-11 03:40:00|14.42|12.62|14.34|12.54|14.43|12.63|14.24|12.44|0
1652240700000|2022-05-11 03:45:00|14.36|12.56|14.54|12.74|14.57|12.77|14.36|12.56|0
1652241000000|2022-05-11 03:50:00|14.56|12.76|14.34|12.54|14.56|12.76|14.3|12.5|0
1652241300000|2022-05-11 03:55:00|14.37|12.57|14.43|12.63|14.46|12.66|14.34|12.54|0
1652241600000|2022-05-11 04:00:00|14.41|12.61|14.5|12.7|14.51|12.71|14.37|12.57|0
1652241900000|2022-05-11 04:05:00|14.49|12.69|14.48|12.68|14.52|12.72|14.45|12.65|0
1652242200000|2022-05-11 04:10:00|14.5|12.7|14.43|12.63|14.51|12.71|14.43|12.63|0
1652242500000|2022-05-11 04:15:00|14.44|12.64|14.43|12.63|14.47|12.67|14.37|12.57|0
1652242800000|2022-05-11 04:20:00|14.41|12.61|14.34|12.54|14.42|12.62|14.3|12.5|0
1652243100000|2022-05-11 04:25:00|14.35|12.55|14.3|12.5|14.35|12.55|14.26|12.46|0
1652243400000|2022-05-11 04:30:00|14.33|12.53|14.36|12.56|14.39|12.59|14.3|12.5|0
1652243700000|2022-05-11 04:35:00|14.37|12.57|14.35|12.55|14.42|12.62|14.32|12.52|0
1652244000000|2022-05-11 04:40:00|14.37|12.57|14.34|12.54|14.4|12.6|14.33|12.53|0
1652244300000|2022-05-11 04:45:00|14.35|12.55|14.35|12.55|14.39|12.59|14.33|12.53|0
1652244600000|2022-05-11 04:50:00|14.36|12.56|14.45|12.65|14.47|12.67|14.35|12.55|0
1652244900000|2022-05-11 04:55:00|14.46|12.66|14.53|12.73|14.54|12.74|14.4|12.6|0
1652245200000|2022-05-11 05:00:00|14.54|12.74|14.51|12.71|14.58|12.78|14.49|12.69|0
1652245500000|2022-05-11 05:05:00|14.5|12.7|14.47|12.67|14.6|12.8|14.45|12.65|0
1652245800000|2022-05-11 05:10:00|14.49|12.69|14.49|12.69|14.51|12.71|14.36|12.56|0
1652246100000|2022-05-11 05:15:00|14.5|12.7|14.32|12.52|14.63|12.83|14.31|12.51|0
1652246400000|2022-05-11 05:20:00|14.33|12.53|14.33|12.53|14.41|12.61|14.27|12.47|0
1652246700000|2022-05-11 05:25:00|14.34|12.54|14.63|12.83|14.63|12.83|14.34|12.54|0
1652247000000|2022-05-11 05:30:00|14.61|12.81|14.57|12.77|14.63|12.83|14.51|12.71|0
1652247300000|2022-05-11 05:35:00|14.59|12.79|14.48|12.68|14.59|12.79|14.43|12.63|0
1652247600000|2022-05-11 05:40:00|14.49|12.69|14.39|12.59|14.53|12.73|14.36|12.56|0
1652247900000|2022-05-11 05:45:00|14.38|12.58|14.54|12.74|14.59|12.79|14.36|12.56|0
1652248200000|2022-05-11 05:50:00|14.55|12.75|14.36|12.56|14.59|12.79|14.34|12.54|0
1652248500000|2022-05-11 05:55:00|14.35|12.55|14.38|12.58|14.38|12.58|14.23|12.43|0
1652248800000|2022-05-11 06:00:00|14.37|12.57|14.16|12.36|14.37|12.57|14.02|12.22|0
1652249100000|2022-05-11 06:05:00|14.18|12.38|14.33|12.53|14.35|12.55|14.02|12.22|0
1652249400000|2022-05-11 06:10:00|14.32|12.52|14.35|12.55|14.36|12.56|14.25|12.45|0
1652249700000|2022-05-11 06:15:00|14.39|12.59|14.71|12.91|14.71|12.91|14.39|12.59|0
1652250000000|2022-05-11 06:20:00|14.72|12.92|14.77|12.97|14.78|12.98|14.58|12.78|0
1652250300000|2022-05-11 06:25:00|14.76|12.96|14.69|12.89|14.77|12.97|14.57|12.77|0
1652250600000|2022-05-11 06:30:00|14.71|12.91|14.63|12.83|14.78|12.98|14.63|12.83|0
1652250900000|2022-05-11 06:35:00|14.61|12.81|13.88|12.08|14.61|12.81|13.83|12.03|0
1652251200000|2022-05-11 06:40:00|13.87|12.07|13.8|12|14.09|12.29|13.71|11.91|0
1652251500000|2022-05-11 06:45:00|13.79|11.99|13.54|11.74|13.81|12.01|13.49|11.69|0
1652251800000|2022-05-11 06:50:00|13.53|11.73|13.53|11.73|13.59|11.79|13.42|11.62|0
1652252100000|2022-05-11 06:55:00|13.52|11.72|13.5|11.7|13.58|11.78|13.42|11.62|0
1652252400000|2022-05-11 07:00:00|13.51|11.71|13.46|11.66|13.65|11.85|13.33|11.53|0
1652252700000|2022-05-11 07:05:00|13.42|11.62|13.72|11.92|13.77|11.97|13.34|11.54|0
1652253000000|2022-05-11 07:10:00|13.65|11.85|13.35|11.55|13.75|11.95|13.34|11.54|0
1652253300000|2022-05-11 07:15:00|13.34|11.54|13.26|11.46|13.34|11.54|13.04|11.24|0
1652253600000|2022-05-11 07:20:00|13.3|11.5|15.38|13.58|15.39|13.59|13.22|11.42|0
1652253900000|2022-05-11 07:25:00|15.39|13.59|15.24|13.44|17.34|15.54|15.06|13.26|0
1652254200000|2022-05-11 07:30:00|15.28|13.48|15.09|13.29|15.36|13.56|14.97|13.17|0
1652254500000|2022-05-11 07:35:00|15.08|13.28|15.23|13.43|15.37|13.57|15.08|13.28|0
1652254800000|2022-05-11 07:40:00|15.25|13.45|15.38|13.58|15.54|13.74|15.17|13.37|0
1652255100000|2022-05-11 07:45:00|15.44|13.64|15.51|13.71|15.56|13.76|15.35|13.55|0
1652255400000|2022-05-11 07:50:00|15.52|13.72|15.5|13.7|15.66|13.86|15.41|13.61|0
1652255700000|2022-05-11 07:55:00|15.49|13.69|15.59|13.79|15.71|13.91|15.36|13.56|0
1652256000000|2022-05-11 08:00:00|15.62|13.82|15.75|13.95|15.92|14.12|15.54|13.74|0
1652256300000|2022-05-11 08:05:00|15.77|13.97|15.94|14.14|16|14.2|15.62|13.82|0
1652256600000|2022-05-11 08:10:00|15.97|14.17|16.29|14.49|16.31|14.51|15.96|14.16|0
1652256900000|2022-05-11 08:15:00|16.31|14.51|16.37|14.57|16.47|14.67|16.21|14.41|0
1652257200000|2022-05-11 08:20:00|16.34|14.54|16.72|14.92|16.74|14.94|16.33|14.53|0
1652257500000|2022-05-11 08:25:00|16.7|14.9|16.92|15.12|16.92|15.12|16.6|14.8|0
1652257800000|2022-05-11 08:30:00|16.96|15.16|17.11|15.31|17.13|15.33|16.9|15.1|0
1652258100000|2022-05-11 08:35:00|17.07|15.27|17.23|15.43|17.29|15.49|17.06|15.26|0
1652258400000|2022-05-11 08:40:00|17.21|15.41|17.6|15.8|17.68|15.88|17.21|15.41|0
1652258700000|2022-05-11 08:45:00|17.61|15.81|16.79|14.99|17.66|15.86|16.67|14.87|0
1652259000000|2022-05-11 08:50:00|16.81|15.01|17.1|15.3|17.1|15.3|16.73|14.93|0
1652259300000|2022-05-11 08:55:00|17.16|15.36|17.08|15.28|17.24|15.44|17.06|15.26|0
1652259600000|2022-05-11 09:00:00|17.09|15.29|17.39|15.59|17.43|15.63|17.09|15.29|0
1652259900000|2022-05-11 09:05:00|17.43|15.63|17.4|15.6|17.45|15.65|17.19|15.39|0
1652260200000|2022-05-11 09:10:00|17.39|15.59|17.32|15.52|17.45|15.65|17.3|15.5|0
1652260500000|2022-05-11 09:15:00|17.35|15.55|16.83|15.03|17.35|15.55|16.7|14.9|0
1652260800000|2022-05-11 09:20:00|16.85|15.05|16.58|14.78|16.89|15.09|16.58|14.78|0
1652261100000|2022-05-11 09:25:00|16.57|14.77|16.75|14.95|16.75|14.95|16.53|14.73|0
1652261400000|2022-05-11 09:30:00|16.77|14.97|16.65|14.85|16.79|14.99|16.65|14.85|0
1652261700000|2022-05-11 09:35:00|16.69|14.89|16.7|14.9|16.79|14.99|16.61|14.81|0
1652262000000|2022-05-11 09:40:00|16.71|14.91|16.75|14.95|16.87|15.07|16.65|14.85|0
1652262300000|2022-05-11 09:45:00|16.76|14.96|16.76|14.96|16.85|15.05|16.69|14.89|0
1652262600000|2022-05-11 09:50:00|16.73|14.93|16.79|14.99|16.85|15.05|16.68|14.88|0
1652262900000|2022-05-11 09:55:00|16.77|14.97|16.76|14.96|16.83|15.03|16.71|14.91|0
1652263200000|2022-05-11 10:00:00|16.77|14.97|16.54|14.74|16.9|15.1|16.54|14.74|0
1652263500000|2022-05-11 10:05:00|16.56|14.76|16.24|14.44|16.6|14.8|16.2|14.4|0
1652263800000|2022-05-11 10:10:00|16.28|14.48|16.78|14.98|18.26|16.46|16.1|14.3|0
1652264100000|2022-05-11 10:15:00|16.76|14.96|16.74|14.94|16.92|15.12|16.72|14.92|0
1652264400000|2022-05-11 10:20:00|16.73|14.93|16.86|15.06|16.93|15.13|16.7|14.9|0
1652264700000|2022-05-11 10:25:00|16.85|15.05|17.14|15.34|17.17|15.37|16.84|15.04|0
1652265000000|2022-05-11 10:30:00|17.11|15.31|17.45|15.65|17.53|15.73|17.11|15.31|0
1652265300000|2022-05-11 10:35:00|17.46|15.66|17.55|15.75|17.62|15.82|17.39|15.59|0
1652265600000|2022-05-11 10:40:00|17.56|15.76|17.62|15.82|17.62|15.82|17.49|15.69|0
1652265900000|2022-05-11 10:45:00|17.6|15.8|17.51|15.71|17.62|15.82|17.5|15.7|0
1652266200000|2022-05-11 10:50:00|17.53|15.73|17.79|15.99|17.8|16|17.4|15.6|0
1652266500000|2022-05-11 10:55:00|17.82|16.02|17.71|15.91|17.9|16.1|17.71|15.91|0
1652266800000|2022-05-11 11:00:00|17.68|15.88|17.76|15.96|17.84|16.04|17.62|15.82|0
1652267100000|2022-05-11 11:05:00|17.75|15.95|17.78|15.98|17.81|16.01|17.6|15.8|0
1652267400000|2022-05-11 11:10:00|17.79|15.99|17.81|16.01|17.9|16.1|17.74|15.94|0
1652267700000|2022-05-11 11:15:00|17.83|16.03|17.85|16.05|17.91|16.11|17.79|15.99|0
1652268000000|2022-05-11 11:20:00|17.87|16.07|17.96|16.16|17.98|16.18|17.85|16.05|0
1652268300000|2022-05-11 11:25:00|17.94|16.14|17.97|16.17|18.07|16.27|17.88|16.08|0
1652268600000|2022-05-11 11:30:00|18|16.2|17.87|16.07|18.03|16.23|17.79|15.99|0
1652268900000|2022-05-11 11:35:00|17.88|16.08|18.25|16.45|18.56|16.76|17.87|16.07|0
1652269200000|2022-05-11 11:40:00|18.24|16.44|18.24|16.44|18.48|16.68|18.19|16.39|0
1652269500000|2022-05-11 11:45:00|18.25|16.45|18.12|16.32|18.29|16.49|18.06|16.26|0
1652269800000|2022-05-11 11:50:00|18.09|16.29|18.06|16.26|18.33|16.53|18.05|16.25|0
1652270100000|2022-05-11 11:55:00|18.07|16.27|18.05|16.25|18.07|16.27|17.88|16.08|0
1652270400000|2022-05-11 12:00:00|18.07|16.27|18.02|16.22|18.16|16.36|17.94|16.14|0
1652270700000|2022-05-11 12:05:00|18.01|16.21|17.92|16.12|18.09|16.29|17.88|16.08|0
1652271000000|2022-05-11 12:10:00|17.9|16.1|17.73|15.93|17.96|16.16|17.71|15.91|0
1652271300000|2022-05-11 12:15:00|17.68|15.88|18.26|16.46|18.28|16.48|17.59|15.79|0
1652271600000|2022-05-11 12:20:00|18.18|16.38|18.41|16.61|18.41|16.61|18.07|16.27|0
1652271900000|2022-05-11 12:25:00|18.39|16.59|17.94|16.14|18.69|16.89|17.94|16.14|0
1652272200000|2022-05-11 12:30:00|17.2|15.4|15.21|12.45|17.2|15.4|14.21|11.62|0
1652272500000|2022-05-11 12:35:00|15.13|12.38|12.94|10.59|15.27|12.5|12.94|10.59|0
1652272800000|2022-05-11 12:40:00|12.95|10.6|15.38|12.58|15.79|12.92|12.52|10.25|0
1652273100000|2022-05-11 12:45:00|15.59|12.76|15.08|12.34|15.73|12.87|14.97|12.25|0
1652273400000|2022-05-11 12:50:00|15.09|12.35|13.76|11.26|15.12|12.37|13.69|11.2|0
1652273700000|2022-05-11 12:55:00|13.79|11.28|14.45|11.83|14.71|12.03|13.34|10.92|0
1652274000000|2022-05-11 13:00:00|14.42|11.8|14.91|12.2|14.96|12.24|14.34|11.73|0
1652274300000|2022-05-11 13:05:00|14.86|12.16|15.29|12.51|15.51|12.69|14.81|12.12|0
1652274600000|2022-05-11 13:10:00|15.34|12.55|14.22|11.63|15.58|12.75|14.04|11.49|0
1652274900000|2022-05-11 13:15:00|14.27|11.68|15.18|12.42|15.18|12.42|13.99|11.45|0
1652275200000|2022-05-11 13:20:00|15.22|12.45|15.32|12.53|15.43|12.63|14.85|12.15|0
1652275500000|2022-05-11 13:25:00|15.34|12.55|15.26|12.48|15.42|12.62|14.83|12.13|0
1652275800000|2022-05-11 13:30:00|15.45|12.64|14.52|11.88|16.56|13.55|14.31|11.71|0
1652276100000|2022-05-11 13:35:00|14.21|11.62|14.6|11.94|14.98|12.26|13.89|11.37|0
1652276400000|2022-05-11 13:40:00|14.34|11.73|17.21|14.09|17.29|14.17|14.17|11.59|0
1652276700000|2022-05-11 13:45:00|17.3|14.18|16.44|13.45|17.58|14.46|14.77|12.08|0
1652277000000|2022-05-11 13:50:00|16.42|13.43|16.4|13.42|17.02|13.93|15.87|12.99|0
1652277300000|2022-05-11 13:55:00|16.35|13.38|15.64|13.84|16.37|13.84|15.06|12.32|0
1652277600000|2022-05-11 14:00:00|15.56|13.76|15.73|13.93|15.86|14.06|14.73|12.93|0
1652277900000|2022-05-11 14:05:00|15.71|13.91|13.77|11.97|15.71|13.91|13.75|11.95|0
1652278200000|2022-05-11 14:10:00|13.79|11.99|14.42|12.62|14.79|12.99|13.52|11.72|0
1652278500000|2022-05-11 14:15:00|14.49|12.69|14.6|12.8|14.82|13.02|14|12.2|0
1652278800000|2022-05-11 14:20:00|14.8|13|15.55|13.75|15.85|14.05|14.21|12.41|0
1652279100000|2022-05-11 14:25:00|15.6|13.8|15.34|13.54|15.79|13.99|14.89|13.09|0
1652279400000|2022-05-11 14:30:00|15.23|13.43|14.84|13.04|15.65|13.85|14.45|12.65|0
1652279700000|2022-05-11 14:35:00|14.85|13.05|15.64|13.84|15.93|14.13|14.29|12.49|0
1652280000000|2022-05-11 14:40:00|15.65|13.85|16.16|14.36|16.24|14.44|15.48|13.68|0
1652280300000|2022-05-11 14:45:00|16.1|14.3|15.38|13.58|16.28|14.48|15.19|13.39|0
1652280600000|2022-05-11 14:50:00|15.17|13.37|14.38|12.58|15.35|13.55|14.07|12.27|0
1652280900000|2022-05-11 14:55:00|14.34|12.54|14.14|12.34|14.67|12.87|13.81|12.01|0
1652281200000|2022-05-11 15:00:00|14.13|12.33|13.83|12.03|14.2|12.4|13.33|11.53|0
1652281500000|2022-05-11 15:05:00|13.81|12.01|13.61|11.81|13.95|12.15|13.35|11.55|0
1652281800000|2022-05-11 15:10:00|13.52|11.72|14.17|12.37|14.24|12.44|13.4|11.6|0
1652282100000|2022-05-11 15:15:00|14.11|12.31|13.1|11.3|14.24|12.44|12.79|10.99|0
1652282400000|2022-05-11 15:20:00|13.06|11.26|14.32|12.52|14.38|12.58|13.01|11.21|0
1652282700000|2022-05-11 15:25:00|14.22|12.42|14.87|13.07|14.96|13.16|14.06|12.26|0
1652283000000|2022-05-11 15:30:00|14.88|13.08|14.92|13.12|15.25|13.45|14.58|12.78|0
1652283300000|2022-05-11 15:35:00|15.03|13.23|15.89|14.09|16.33|14.53|14.63|12.83|0
1652283600000|2022-05-11 15:40:00|15.85|14.05|14.55|12.75|16.35|14.55|14.5|12.7|0
1652283900000|2022-05-11 15:45:00|14.63|12.83|14.07|12.27|14.68|12.88|13.98|12.18|0
1652284200000|2022-05-11 15:50:00|14.16|12.36|13.58|11.78|14.16|12.36|13.44|11.64|0
1652284500000|2022-05-11 15:55:00|13.63|11.83|13.47|11.67|13.63|11.83|13.13|11.33|0
1652284800000|2022-05-11 16:00:00|13.37|11.57|13.12|11.32|13.45|11.65|12.93|11.13|0
1652285100000|2022-05-11 16:05:00|13.1|11.3|12.98|11.18|13.47|11.67|12.96|11.16|0
1652285400000|2022-05-11 16:10:00|13.01|11.21|12.9|11.1|13.13|11.33|12.56|10.76|0
1652285700000|2022-05-11 16:15:00|12.82|11.02|12.52|10.72|13.08|11.28|12.47|10.67|0
1652286000000|2022-05-11 16:20:00|12.47|10.67|13.53|11.73|13.66|11.86|12.42|10.62|0
1652286300000|2022-05-11 16:25:00|13.5|11.7|10.32|8.52|13.6|11.8|10.23|8.43|0
1652286600000|2022-05-11 16:30:00|12.44|10.64|13.08|11.28|13.28|11.48|12.44|10.64|0
1652286900000|2022-05-11 16:35:00|13.06|11.26|13.24|11.44|13.55|11.75|13.05|11.25|0
1652287200000|2022-05-11 16:40:00|13.16|11.36|12.88|11.08|13.66|11.86|12.74|10.94|0
1652287500000|2022-05-11 16:45:00|12.78|10.98|13.09|11.29|13.15|11.35|12.61|10.81|0
1652287800000|2022-05-11 16:50:00|13.11|11.31|12.32|10.52|13.11|11.31|12.29|10.49|0
1652288100000|2022-05-11 16:55:00|12.31|10.51|11.98|10.18|12.4|10.6|11.88|10.08|0
1652288400000|2022-05-11 17:00:00|11.94|10.14|12.18|10.38|12.54|10.74|11.6|9.8|0
1652288700000|2022-05-11 17:05:00|12.17|10.37|12.22|10.42|12.41|10.61|11.72|9.92|0
1652289000000|2022-05-11 17:10:00|12.24|10.44|12.38|10.58|12.66|10.86|12.21|10.41|0
1652289300000|2022-05-11 17:15:00|12.39|10.59|12.37|10.57|12.71|10.91|12.35|10.55|0
1652289600000|2022-05-11 17:20:00|12.34|10.54|12.67|10.87|12.81|11.01|11.93|10.13|0
1652289900000|2022-05-11 17:25:00|12.7|10.9|11.96|10.16|12.78|10.98|11.92|10.12|0
1652290200000|2022-05-11 17:30:00|11.95|10.15|12.25|10.45|12.39|10.59|11.8|10|0
1652290500000|2022-05-11 17:35:00|12.23|10.43|11.73|9.93|12.41|10.61|11.72|9.92|0
1652290800000|2022-05-11 17:40:00|11.71|9.91|11.85|10.05|12.03|10.23|11.56|9.76|0
1652291100000|2022-05-11 17:45:00|11.81|10.01|12.37|10.57|12.37|10.57|11.14|9.34|0
1652291400000|2022-05-11 17:50:00|12.33|10.53|12.21|10.41|12.58|10.78|12.03|10.23|0
1652291700000|2022-05-11 17:55:00|12.37|10.57|12.01|10.21|12.41|10.61|11.6|9.8|0
1652292000000|2022-05-11 18:00:00|12.02|10.22|13.07|11.27|13.07|11.27|12.02|10.22|0
1652292300000|2022-05-11 18:05:00|13.1|11.3|12.23|10.43|13.15|11.35|11.95|10.15|0
1652292600000|2022-05-11 18:10:00|12.18|10.38|12.67|10.87|12.67|10.87|12.06|10.26|0
1652292900000|2022-05-11 18:15:00|12.71|10.91|13.31|11.51|13.51|11.71|12.4|10.6|0
1652293200000|2022-05-11 18:20:00|13.26|11.46|13.72|11.92|13.87|12.07|12.7|10.9|0
1652293500000|2022-05-11 18:25:00|13.8|12|13.02|11.22|14.59|12.79|12.9|11.1|0
1652293800000|2022-05-11 18:30:00|13.1|11.3|13.72|11.92|13.72|11.92|12.72|10.92|0
1652294100000|2022-05-11 18:35:00|13.67|11.87|13.74|11.94|13.94|12.14|13.36|11.56|0
1652294400000|2022-05-11 18:40:00|13.71|11.91|14.31|12.51|14.32|12.52|13.16|11.36|0
1652294700000|2022-05-11 18:45:00|14.34|12.54|13.11|11.31|14.48|12.68|13.07|11.27|0
1652295000000|2022-05-11 18:50:00|13.12|11.32|12.52|10.72|13.24|11.44|12.37|10.57|0
1652295300000|2022-05-11 18:55:00|12.53|10.73|12.35|10.55|12.77|10.97|12.24|10.44|0
1652295600000|2022-05-11 19:00:00|12.3|10.5|12.23|10.43|12.41|10.61|11.82|10.02|0
1652295900000|2022-05-11 19:05:00|12.27|10.47|12.58|10.78|12.63|10.83|12|10.2|0
1652296200000|2022-05-11 19:10:00|12.56|10.76|12.32|10.52|12.89|11.09|12.23|10.43|0
1652296500000|2022-05-11 19:15:00|12.34|10.54|12.16|10.36|12.75|10.95|11.84|10.04|0
1652296800000|2022-05-11 19:20:00|12.13|10.33|11.83|10.03|12.31|10.51|11.78|9.98|0
1652297100000|2022-05-11 19:25:00|11.87|10.07|12.06|10.26|12.56|10.76|11.35|9.55|0
1652297400000|2022-05-11 19:30:00|12.09|10.29|11.67|9.87|12.4|10.6|11.62|9.82|0
1652297700000|2022-05-11 19:35:00|11.66|9.86|11.06|9.26|11.69|9.89|11|9.2|0
1652298000000|2022-05-11 19:40:00|11.02|9.22|11.27|9.47|11.51|9.71|11.02|9.22|0
1652298300000|2022-05-11 19:45:00|11.28|9.48|10.77|8.97|11.28|9.48|10.76|8.96|0
1652298600000|2022-05-11 19:50:00|10.78|8.98|11.84|10.04|11.88|10.08|10.63|8.83|0
1652298900000|2022-05-11 19:55:00|11.87|10.07|11.97|10.17|12.04|10.24|11.64|9.84|0
1652299200000|2022-05-11 20:00:00|12.01|10.21|12.31|10.51|12.31|10.51|11.86|10.06|0
1652299500000|2022-05-11 20:05:00|12.3|10.5|12.31|10.51|12.49|10.69|12.28|10.48|0
1652299800000|2022-05-11 20:10:00|12.37|10.57|12.57|10.77|12.68|10.88|12.37|10.57|0
1652300100000|2022-05-11 20:15:00|12.54|10.74|12.57|10.77|12.79|10.99|12.51|10.71|0
1652300400000|2022-05-11 20:20:00|12.56|10.76|12.48|10.68|12.65|10.85|12.46|10.66|0
1652300700000|2022-05-11 20:25:00|12.54|10.74|12.58|10.78|12.58|10.78|12.37|10.57|0
1652301000000|2022-05-11 20:30:00|12.6|10.8|12.55|10.75|12.61|10.81|12.51|10.71|0
1652301300000|2022-05-11 20:35:00|12.54|10.74|12.63|10.83|12.64|10.84|12.52|10.72|0
1652301600000|2022-05-11 20:40:00|12.61|10.81|12.7|10.9|12.86|11.06|12.61|10.81|0
1652301900000|2022-05-11 20:45:00|12.71|10.91|12.8|11|12.92|11.12|12.67|10.87|0
1652302200000|2022-05-11 20:50:00|12.81|11.01|12.8|11|12.87|11.07|12.77|10.97|0
1652302500000|2022-05-11 20:55:00|12.79|10.99|12.67|10.87|12.81|11.01|12.58|10.78|0
1652302800000|2022-05-11 21:00:00|12.68|10.88|12.68|10.88|12.69|10.89|12.66|10.86|0
1652303100000|2022-05-11 21:05:00|12.7|10.9|12.54|10.74|12.7|10.9|12.54|10.74|0
1652303400000|2022-05-11 21:10:00|12.53|10.73|12.49|10.69|12.54|10.74|12.48|10.68|0
1652303700000|2022-05-11 21:15:00|12.48|10.68|12.45|10.65|12.48|10.68|12.43|10.63|0
1652304000000|2022-05-11 21:20:00|12.46|10.66|12.39|10.59|12.46|10.66|12.36|10.56|0
1652304300000|2022-05-11 21:25:00|12.37|10.57|12.38|10.58|12.41|10.61|12.36|10.56|0
1652304600000|2022-05-11 21:30:00|12.39|10.59|12.41|10.61|12.44|10.64|12.35|10.55|0
1652304900000|2022-05-11 21:35:00|12.4|10.6|12.39|10.59|12.41|10.61|12.36|10.56|0
1652305200000|2022-05-11 21:40:00|12.4|10.6|12.38|10.58|12.41|10.61|12.37|10.57|0
1652305500000|2022-05-11 21:45:00|12.39|10.59|12.44|10.64|12.44|10.64|12.38|10.58|0
1652305800000|2022-05-11 21:50:00|12.45|10.65|12.46|10.66|12.46|10.66|12.44|10.64|0
1652306100000|2022-05-11 21:55:00|12.45|10.65|12.51|10.71|12.54|10.74|12.43|10.63|0
1652306400000|2022-05-11 22:00:00|12.47|10.67|12.45|10.65|12.57|10.77|12.32|10.52|0
1652306700000|2022-05-11 22:05:00|12.44|10.64|12.32|10.52|12.44|10.64|12.2|10.4|0
1652307000000|2022-05-11 22:10:00|12.31|10.51|11.92|10.12|12.34|10.54|11.92|10.12|0
1652307300000|2022-05-11 22:15:00|11.95|10.15|11.85|10.05|12.04|10.24|11.8|10|0
1652307600000|2022-05-11 22:20:00|11.83|10.03|11.82|10.02|11.97|10.17|11.82|10.02|0
1652307900000|2022-05-11 22:25:00|11.81|10.01|11.9|10.1|12.01|10.21|11.77|9.97|0
1652308200000|2022-05-11 22:30:00|11.93|10.13|12.1|10.3|12.11|10.31|11.93|10.13|0
1652308500000|2022-05-11 22:35:00|12.11|10.31|12.2|10.4|12.27|10.47|12.11|10.31|0
1652308800000|2022-05-11 22:40:00|12.23|10.43|12.25|10.45|12.27|10.47|12.17|10.37|0
1652309100000|2022-05-11 22:45:00|12.24|10.44|12.29|10.49|12.33|10.53|12.19|10.39|0
1652309400000|2022-05-11 22:50:00|12.3|10.5|12.41|10.61|12.44|10.64|12.12|10.32|0
1652309700000|2022-05-11 22:55:00|12.4|10.6|12.48|10.68|12.48|10.68|12.34|10.54|0
1652310000000|2022-05-11 23:00:00|12.53|10.73|12.53|10.73|12.59|10.79|12.47|10.67|0
1652310300000|2022-05-11 23:05:00|12.54|10.74|12.53|10.73|12.54|10.74|12.44|10.64|0
1652310600000|2022-05-11 23:10:00|12.52|10.72|12.41|10.61|12.56|10.76|12.41|10.61|0
1652310900000|2022-05-11 23:15:00|12.39|10.59|12.44|10.64|12.48|10.68|12.38|10.58|0
1652311200000|2022-05-11 23:20:00|12.43|10.63|12.28|10.48|12.43|10.63|12.25|10.45|0
1652311500000|2022-05-11 23:25:00|12.27|10.47|12.24|10.44|12.33|10.53|12.22|10.42|0
1652311800000|2022-05-11 23:30:00|12.23|10.43|12.39|10.59|12.42|10.62|12.16|10.36|0
1652312100000|2022-05-11 23:35:00|12.41|10.61|12.54|10.74|12.56|10.76|12.36|10.56|0
1652312400000|2022-05-11 23:40:00|12.52|10.72|12.63|10.83|12.65|10.85|12.51|10.71|0
1652312700000|2022-05-11 23:45:00|12.64|10.84|12.65|10.85|12.84|11.04|12.6|10.8|0
1652313000000|2022-05-11 23:50:00|12.62|10.82|12.44|10.64|12.67|10.87|12.43|10.63|0
1652313300000|2022-05-11 23:55:00|12.41|10.61|12.64|10.84|12.64|10.84|12.41|10.61|0
1652313600000|2022-05-12 00:00:00|12.63|10.83|12.22|10.42|12.63|10.83|12.06|10.26|0
1652313900000|2022-05-12 00:05:00|12.19|10.39|12.52|10.72|12.63|10.83|12.13|10.33|0
1652314200000|2022-05-12 00:10:00|12.5|10.7|12.21|10.41|12.5|10.7|12.16|10.36|0
1652314500000|2022-05-12 00:15:00|12.2|10.4|11.53|9.73|12.2|10.4|11.48|9.68|0
1652314800000|2022-05-12 00:20:00|11.5|9.7|11.53|9.73|11.63|9.83|11.35|9.55|0
1652315100000|2022-05-12 00:25:00|11.48|9.68|11.68|9.88|11.7|9.9|11.38|9.58|0
1652315400000|2022-05-12 00:30:00|11.67|9.87|11.58|9.78|11.67|9.87|11.45|9.65|0
1652315700000|2022-05-12 00:35:00|11.6|9.8|12.08|10.28|12.11|10.31|11.57|9.77|0
1652316000000|2022-05-12 00:40:00|12.18|10.38|12.81|11.01|12.89|11.09|12.17|10.37|0
1652316300000|2022-05-12 00:45:00|12.79|10.99|12.87|11.07|12.9|11.1|12.58|10.78|0
1652316600000|2022-05-12 00:50:00|12.88|11.08|12.28|10.48|13.14|11.34|12.21|10.41|0
1652316900000|2022-05-12 00:55:00|12.27|10.47|12.23|10.43|12.28|10.48|12.12|10.32|0
1652317200000|2022-05-12 01:00:00|12.24|10.44|12.07|10.27|12.24|10.44|12.03|10.23|0
1652317500000|2022-05-12 01:05:00|12.09|10.29|11.82|10.02|12.12|10.32|11.67|9.87|0
1652317800000|2022-05-12 01:10:00|11.84|10.04|11.9|10.1|12.1|10.3|11.84|10.04|0
1652318100000|2022-05-12 01:15:00|11.91|10.11|12.05|10.25|12.35|10.55|11.91|10.11|0
1652318400000|2022-05-12 01:20:00|12.07|10.27|11.89|10.09|12.1|10.3|11.82|10.02|0
1652318700000|2022-05-12 01:25:00|11.9|10.1|12|10.2|12.17|10.37|11.9|10.1|0
1652319000000|2022-05-12 01:30:00|12.01|10.21|12.17|10.37|12.29|10.49|11.98|10.18|0
1652319300000|2022-05-12 01:35:00|12.14|10.34|12.07|10.27|12.19|10.39|12|10.2|0
1652319600000|2022-05-12 01:40:00|12.04|10.24|12.29|10.49|12.35|10.55|11.96|10.16|0
1652319900000|2022-05-12 01:45:00|12.31|10.51|12.47|10.67|12.51|10.71|12.3|10.5|0
1652320200000|2022-05-12 01:50:00|12.46|10.66|12.38|10.58|12.54|10.74|12.38|10.58|0
1652320500000|2022-05-12 01:55:00|12.37|10.57|12.33|10.53|12.57|10.77|12.27|10.47|0
1652320800000|2022-05-12 02:00:00|12.3|10.5|12.26|10.46|12.3|10.5|12.17|10.37|0
1652321100000|2022-05-12 02:05:00|12.27|10.47|12.16|10.36|12.31|10.51|12.14|10.34|0
1652321400000|2022-05-12 02:10:00|12.17|10.37|12.24|10.44|12.33|10.53|12.15|10.35|0
1652321700000|2022-05-12 02:15:00|12.23|10.43|12.41|10.61|12.41|10.61|12.21|10.41|0
1652322000000|2022-05-12 02:20:00|12.39|10.59|12.36|10.56|12.45|10.65|12.31|10.51|0
1652322300000|2022-05-12 02:25:00|12.37|10.57|12.21|10.41|12.37|10.57|12.15|10.35|0
1652322600000|2022-05-12 02:30:00|12.2|10.4|11.98|10.18|12.28|10.48|11.88|10.08|0
1652322900000|2022-05-12 02:35:00|11.97|10.17|11.86|10.06|11.97|10.17|11.85|10.05|0
1652323200000|2022-05-12 02:40:00|11.85|10.05|11.82|10.02|11.92|10.12|11.8|10|0
1652323500000|2022-05-12 02:45:00|11.85|10.05|11.77|9.97|11.98|10.18|11.74|9.94|0
1652323800000|2022-05-12 02:50:00|11.76|9.96|11.71|9.91|11.79|9.99|11.58|9.78|0
1652324100000|2022-05-12 02:55:00|11.7|9.9|11.95|10.15|11.96|10.16|11.67|9.87|0
1652324400000|2022-05-12 03:00:00|11.96|10.16|11.9|10.1|12.05|10.25|11.87|10.07|0
1652324700000|2022-05-12 03:05:00|11.89|10.09|11.88|10.08|11.96|10.16|11.77|9.97|0
1652325000000|2022-05-12 03:10:00|11.89|10.09|11.76|9.96|11.89|10.09|11.73|9.93|0
1652325300000|2022-05-12 03:15:00|11.75|9.95|11.83|10.03|11.96|10.16|11.75|9.95|0
1652325600000|2022-05-12 03:20:00|11.82|10.02|11.84|10.04|11.92|10.12|11.78|9.98|0
1652325900000|2022-05-12 03:25:00|11.86|10.06|11.89|10.09|11.93|10.13|11.85|10.05|0
1652326200000|2022-05-12 03:30:00|11.88|10.08|12.02|10.22|12.06|10.26|11.88|10.08|0
1652326500000|2022-05-12 03:35:00|12.03|10.23|12|10.2|12.08|10.28|11.95|10.15|0
1652326800000|2022-05-12 03:40:00|11.99|10.19|11.74|9.94|12.01|10.21|11.61|9.81|0
1652327100000|2022-05-12 03:45:00|11.76|9.96|11.87|10.07|11.87|10.07|11.74|9.94|0
1652327400000|2022-05-12 03:50:00|11.88|10.08|11.71|9.91|11.89|10.09|11.65|9.85|0
1652327700000|2022-05-12 03:55:00|11.72|9.92|11.81|10.01|11.81|10.01|11.66|9.86|0
1652328000000|2022-05-12 04:00:00|11.84|10.04|11.81|10.01|11.89|10.09|11.78|9.98|0
1652328300000|2022-05-12 04:05:00|11.79|9.99|11.63|9.83|11.79|9.99|11.57|9.77|0
1652328600000|2022-05-12 04:10:00|11.62|9.82|11.62|9.82|11.67|9.87|11.52|9.72|0
1652328900000|2022-05-12 04:15:00|11.64|9.84|11.54|9.74|11.66|9.86|11.51|9.71|0
1652329200000|2022-05-12 04:20:00|11.53|9.73|11.31|9.51|11.54|9.74|11.3|9.5|0
1652329500000|2022-05-12 04:25:00|11.33|9.53|11.33|9.53|11.36|9.56|11.26|9.46|0
1652329800000|2022-05-12 04:30:00|11.34|9.54|11.35|9.55|11.43|9.63|11.28|9.48|0
1652330100000|2022-05-12 04:35:00|11.36|9.56|11.22|9.42|11.37|9.57|11.2|9.4|0
1652330400000|2022-05-12 04:40:00|11.23|9.43|11.13|9.33|11.25|9.45|11.1|9.3|0
1652330700000|2022-05-12 04:45:00|11.14|9.34|11.24|9.44|11.3|9.5|11.09|9.29|0
1652331000000|2022-05-12 04:50:00|11.23|9.43|11.29|9.49|11.44|9.64|11.2|9.4|0
1652331300000|2022-05-12 04:55:00|11.28|9.48|11.15|9.35|11.32|9.52|11.15|9.35|0
1652331600000|2022-05-12 05:00:00|11.17|9.37|11.29|9.49|11.44|9.64|11.17|9.37|0
1652331900000|2022-05-12 05:05:00|11.32|9.52|11.18|9.38|11.32|9.52|11.08|9.28|0
1652332200000|2022-05-12 05:10:00|11.15|9.35|10.88|9.08|11.15|9.35|10.85|9.05|0
1652332500000|2022-05-12 05:15:00|10.85|9.05|10.81|9.01|10.89|9.09|10.72|8.92|0
1652332800000|2022-05-12 05:20:00|10.82|9.02|10.37|8.57|10.84|9.04|10.35|8.55|0
1652333100000|2022-05-12 05:25:00|10.38|8.58|10.65|8.85|10.66|8.86|10.38|8.58|0
1652333400000|2022-05-12 05:30:00|10.67|8.87|10.75|8.95|10.8|9|10.66|8.86|0
1652333700000|2022-05-12 05:35:00|10.77|8.97|10.61|8.81|10.88|9.08|10.55|8.75|0
1652334000000|2022-05-12 05:40:00|10.62|8.82|10.46|8.66|10.68|8.88|10.43|8.63|0
1652334300000|2022-05-12 05:45:00|10.43|8.63|10.3|8.5|10.54|8.74|10.27|8.47|0
1652334600000|2022-05-12 05:50:00|10.31|8.51|10.25|8.45|10.32|8.52|10.19|8.39|0
1652334900000|2022-05-12 05:55:00|10.26|8.46|10.19|8.39|10.36|8.56|10.16|8.36|0
1652335200000|2022-05-12 06:00:00|10.18|8.38|10.41|8.61|10.47|8.67|10.12|8.32|0
1652335500000|2022-05-12 06:05:00|10.42|8.62|10.98|9.18|11.07|9.27|10.41|8.61|0
1652335800000|2022-05-12 06:10:00|10.97|9.17|11.08|9.28|11.19|9.39|10.97|9.17|0
1652336100000|2022-05-12 06:15:00|11.07|9.27|10.78|8.98|11.12|9.32|10.68|8.88|0
1652336400000|2022-05-12 06:20:00|10.77|8.97|11.08|9.28|11.19|9.39|10.72|8.92|0
1652336700000|2022-05-12 06:25:00|11.1|9.3|10.82|9.02|11.11|9.31|10.81|9.01|0
1652337000000|2022-05-12 06:30:00|10.81|9.01|10.92|9.12|11|9.2|10.81|9.01|0
1652337300000|2022-05-12 06:35:00|10.93|9.13|10.97|9.17|11.14|9.34|10.93|9.13|0
1652337600000|2022-05-12 06:40:00|10.98|9.18|10.98|9.18|11.18|9.38|10.9|9.1|0
1652337900000|2022-05-12 06:45:00|10.99|9.19|10.54|8.74|10.99|9.19|10.35|8.55|0
1652338200000|2022-05-12 06:50:00|10.53|8.73|10.62|8.82|10.66|8.86|10.5|8.7|0
1652338500000|2022-05-12 06:55:00|10.64|8.84|10.51|8.71|10.81|9.01|10.48|8.68|0
1652338800000|2022-05-12 07:00:00|10.56|8.76|10.38|8.58|10.56|8.76|10.13|8.33|0
1652339100000|2022-05-12 07:05:00|10.32|8.52|11.13|9.33|11.21|9.41|10.09|8.29|0
1652339400000|2022-05-12 07:10:00|11.1|9.3|11.07|9.27|11.2|9.4|10.83|9.03|0
1652339700000|2022-05-12 07:15:00|11.06|9.26|11.06|9.26|11.59|9.79|10.99|9.19|0
1652340000000|2022-05-12 07:20:00|11.09|9.29|10.9|9.1|11.09|9.29|10.62|8.82|0
1652340300000|2022-05-12 07:25:00|10.91|9.11|11.29|9.49|11.43|9.63|10.84|9.04|0
1652340600000|2022-05-12 07:30:00|11.36|9.56|11.17|9.37|11.41|9.61|10.86|9.06|0
1652340900000|2022-05-12 07:35:00|11.18|9.38|10.94|9.14|11.31|9.51|10.94|9.14|0
1652341200000|2022-05-12 07:40:00|10.92|9.12|11.47|9.67|11.47|9.67|10.83|9.03|0
1652341500000|2022-05-12 07:45:00|11.46|9.66|12.49|10.69|12.53|10.73|11.4|9.6|0
1652341800000|2022-05-12 07:50:00|12.52|10.72|11.95|10.15|12.63|10.83|11.85|10.05|0
1652342100000|2022-05-12 07:55:00|12.2|10.4|11.49|9.69|12.2|10.4|11.41|9.61|0
1652342400000|2022-05-12 08:00:00|11.62|9.82|10.82|9.02|11.64|9.84|10.68|8.88|0
1652342700000|2022-05-12 08:05:00|10.84|9.04|10.93|9.13|11.09|9.29|10.63|8.83|0
1652343000000|2022-05-12 08:10:00|10.95|9.15|10.93|9.13|11.1|9.3|10.8|9|0
1652343300000|2022-05-12 08:15:00|11|9.2|10.8|9|11.15|9.35|10.74|8.94|0
1652343600000|2022-05-12 08:20:00|10.76|8.96|10.75|8.95|10.88|9.08|10.56|8.76|0
1652343900000|2022-05-12 08:25:00|10.7|8.9|10.8|9|10.9|9.1|10.6|8.8|0
1652344200000|2022-05-12 08:30:00|10.78|8.98|10.71|8.91|11.12|9.32|10.6|8.8|0
1652344500000|2022-05-12 08:35:00|10.68|8.88|10.55|8.75|10.69|8.89|10.39|8.59|0
1652344800000|2022-05-12 08:40:00|10.5|8.7|10.36|8.56|10.54|8.74|10.25|8.45|0
1652345100000|2022-05-12 08:45:00|10.38|8.58|10.14|8.34|10.4|8.6|10|8.2|0
1652345400000|2022-05-12 08:50:00|10.15|8.35|10.87|9.07|10.9|9.1|9.97|8.17|0
1652345700000|2022-05-12 08:55:00|10.85|9.05|10.85|9.05|10.98|9.18|10.71|8.91|0
1652346000000|2022-05-12 09:00:00|10.83|9.03|10.55|8.75|10.96|9.16|10.53|8.73|0
1652346300000|2022-05-12 09:05:00|10.56|8.76|10.78|8.98|10.83|9.03|10.56|8.76|0
1652346600000|2022-05-12 09:10:00|10.76|8.96|10.74|8.94|10.87|9.07|10.56|8.76|0
1652346900000|2022-05-12 09:15:00|10.72|8.92|10.99|9.19|11|9.2|10.57|8.77|0
1652347200000|2022-05-12 09:20:00|10.97|9.17|10.7|8.9|11.01|9.21|10.67|8.87|0
1652347500000|2022-05-12 09:25:00|10.71|8.91|10.65|8.85|10.82|9.02|10.51|8.71|0
1652347800000|2022-05-12 09:30:00|10.66|8.86|10.36|8.56|10.68|8.88|10.18|8.38|0
1652348100000|2022-05-12 09:35:00|10.4|8.6|10.74|8.94|10.77|8.97|10.4|8.6|0
1652348400000|2022-05-12 09:40:00|10.75|8.95|10.74|8.94|10.81|9.01|10.58|8.78|0
1652348700000|2022-05-12 09:45:00|10.75|8.95|11.01|9.21|11.04|9.24|10.7|8.9|0
1652349000000|2022-05-12 09:50:00|11|9.2|10.85|9.05|11|9.2|10.77|8.97|0
1652349300000|2022-05-12 09:55:00|10.81|9.01|10.66|8.86|10.86|9.06|10.65|8.85|0
1652349600000|2022-05-12 10:00:00|10.67|8.87|10.72|8.92|10.8|9|10.57|8.77|0
1652349900000|2022-05-12 10:05:00|10.75|8.95|10.85|9.05|10.96|9.16|10.62|8.82|0
1652350200000|2022-05-12 10:10:00|10.86|9.06|10.62|8.82|10.92|9.12|10.62|8.82|0
1652350500000|2022-05-12 10:15:00|10.61|8.81|10.64|8.84|10.7|8.9|10.57|8.77|0
1652350800000|2022-05-12 10:20:00|10.63|8.83|10.67|8.87|10.72|8.92|10.56|8.76|0
1652351100000|2022-05-12 10:25:00|10.68|8.88|11.27|9.47|11.28|9.48|10.66|8.86|0
1652351400000|2022-05-12 10:30:00|11.26|9.46|11.08|9.28|11.28|9.48|11|9.2|0
1652351700000|2022-05-12 10:35:00|11.1|9.3|10.87|9.07|11.22|9.42|10.8|9|0
1652352000000|2022-05-12 10:40:00|10.88|9.08|10.76|8.96|10.93|9.13|10.73|8.93|0
1652352300000|2022-05-12 10:45:00|10.77|8.97|10.68|8.88|10.77|8.97|10.63|8.83|0
1652352600000|2022-05-12 10:50:00|10.69|8.89|11.01|9.21|11.1|9.3|10.67|8.87|0
1652352900000|2022-05-12 10:55:00|11.05|9.25|11.25|9.45|11.42|9.62|11.04|9.24|0
1652353200000|2022-05-12 11:00:00|11.3|9.5|10.55|8.75|11.46|9.66|10.52|8.72|0
1652353500000|2022-05-12 11:05:00|10.57|8.77|10.44|8.64|10.59|8.79|10.38|8.58|0
1652353800000|2022-05-12 11:10:00|10.41|8.61|10.81|9.01|10.81|9.01|10.4|8.6|0
1652354100000|2022-05-12 11:15:00|10.82|9.02|10.78|8.98|10.89|9.09|10.78|8.98|0
1652354400000|2022-05-12 11:20:00|10.79|8.99|11.14|9.34|11.32|9.52|10.78|8.98|0
1652354700000|2022-05-12 11:25:00|11.09|9.29|10.87|9.07|11.23|9.43|10.85|9.05|0
1652355000000|2022-05-12 11:30:00|10.86|9.06|10.5|8.7|10.87|9.07|10.5|8.7|0
1652355300000|2022-05-12 11:35:00|10.52|8.72|10.38|8.58|10.67|8.87|10.32|8.52|0
1652355600000|2022-05-12 11:40:00|10.39|8.59|10.29|8.49|10.51|8.71|10.15|8.35|0
1652355900000|2022-05-12 11:45:00|10.27|8.47|9.83|8.03|10.28|8.48|9.83|8.03|0
1652356200000|2022-05-12 11:50:00|9.84|8.04|9.95|8.15|10.03|8.23|9.54|7.74|0
1652356500000|2022-05-12 11:55:00|9.98|8.18|9.74|7.94|10.19|8.39|9.55|7.75|0
1652356800000|2022-05-12 12:00:00|9.75|7.95|9.85|8.05|9.9|8.1|9.64|7.84|0
1652357100000|2022-05-12 12:05:00|9.86|8.06|10.04|8.24|10.18|8.38|9.82|8.02|0
1652357400000|2022-05-12 12:10:00|10.03|8.23|10.22|8.42|10.25|8.45|10.03|8.23|0
1652357700000|2022-05-12 12:15:00|10.2|8.4|10.23|8.43|10.35|8.55|10.09|8.29|0
1652358000000|2022-05-12 12:20:00|10.24|8.44|10|8.2|10.27|8.47|9.91|8.11|0
1652358300000|2022-05-12 12:25:00|9.99|8.19|10.01|8.21|10.18|8.38|9.91|8.11|0
1652358600000|2022-05-12 12:30:00|9.89|8.09|10.09|8.29|10.47|8.67|9.88|8.08|0
1652358900000|2022-05-12 12:35:00|10.04|8.24|10.3|8.5|10.32|8.52|9.97|8.17|0
1652359200000|2022-05-12 12:40:00|10.34|8.54|10.22|8.42|10.71|8.91|10.17|8.37|0
1652359500000|2022-05-12 12:45:00|10.18|8.38|10.33|8.53|10.42|8.62|10.17|8.37|0
1652359800000|2022-05-12 12:50:00|10.38|8.58|10.09|8.29|10.46|8.66|9.95|8.15|0
1652360100000|2022-05-12 12:55:00|10.12|8.32|9.96|8.16|10.22|8.42|9.83|8.03|0
1652360400000|2022-05-12 13:00:00|9.98|8.18|9.88|8.08|10.12|8.32|9.74|7.94|0
1652360700000|2022-05-12 13:05:00|9.86|8.06|10.13|8.33|10.2|8.4|9.82|8.02|0
1652361000000|2022-05-12 13:10:00|10.15|8.35|9.99|8.19|10.15|8.35|9.91|8.11|0
1652361300000|2022-05-12 13:15:00|10.03|8.23|10.04|8.24|10.17|8.37|9.85|8.05|0
1652361600000|2022-05-12 13:20:00|10.03|8.23|10.28|8.48|10.39|8.59|10.03|8.23|0
1652361900000|2022-05-12 13:25:00|10.2|8.4|9.68|7.88|10.22|8.42|9.68|7.88|0
1652362200000|2022-05-12 13:30:00|9.69|7.89|9.12|7.32|10.34|8.54|9.06|7.26|0
1652362500000|2022-05-12 13:35:00|9.05|7.25|8.98|7.18|9.46|7.66|8.58|6.78|0
1652362800000|2022-05-12 13:40:00|9.01|7.21|9.91|8.11|9.95|8.15|8.84|7.04|0
1652363100000|2022-05-12 13:45:00|9.8|8|9.84|8.04|10.55|8.75|9.37|7.57|0
1652363400000|2022-05-12 13:50:00|9.8|8|10|8.2|10.21|8.41|9.36|7.56|0
1652363700000|2022-05-12 13:55:00|9.97|8.17|9.24|7.44|9.97|8.17|9.01|7.21|0
1652364000000|2022-05-12 14:00:00|9.2|7.4|9.51|7.71|9.61|7.81|8.75|6.95|0
1652364300000|2022-05-12 14:05:00|9.53|7.73|10.09|8.29|11.01|9.21|9.53|7.73|0
1652364600000|2022-05-12 14:10:00|10.04|8.24|10.3|8.5|10.77|8.97|9.95|8.15|0
1652364900000|2022-05-12 14:15:00|10.27|8.47|10.42|8.62|10.55|8.75|9.77|7.97|0
1652365200000|2022-05-12 14:20:00|10.43|8.63|11.28|9.48|11.55|9.75|10.22|8.42|0
1652365500000|2022-05-12 14:25:00|11.29|9.49|10.5|8.7|11.35|9.55|10.14|8.34|0
1652365800000|2022-05-12 14:30:00|10.62|8.82|10.23|8.43|10.86|9.06|9.94|8.14|0
1652366100000|2022-05-12 14:35:00|10.36|8.56|10.76|8.96|10.84|9.04|10.02|8.22|0
1652366400000|2022-05-12 14:40:00|10.82|9.02|10.52|8.72|10.82|9.02|9.87|8.07|0
1652366700000|2022-05-12 14:45:00|10.48|8.68|10.86|9.06|11.1|9.3|10.27|8.47|0
1652367000000|2022-05-12 14:50:00|10.85|9.05|11.54|9.74|11.57|9.77|10.85|9.05|0
1652367300000|2022-05-12 14:55:00|11.47|9.67|11.05|9.25|12.25|10.45|10.7|8.9|0
1652367600000|2022-05-12 15:00:00|11.15|9.35|11.37|9.57|11.37|9.57|10.54|8.74|0
1652367900000|2022-05-12 15:05:00|11.42|9.62|11.66|9.86|11.83|10.03|11.01|9.21|0
1652368200000|2022-05-12 15:10:00|11.67|9.87|10.9|9.1|11.73|9.93|10.9|9.1|0
1652368500000|2022-05-12 15:15:00|10.81|9.01|10.69|8.89|10.9|9.1|10.46|8.66|0
1652368800000|2022-05-12 15:20:00|10.68|8.88|10.09|8.29|10.83|9.03|10.08|8.28|0
1652369100000|2022-05-12 15:25:00|10.18|8.38|10.19|8.39|10.49|8.69|9.99|8.19|0
1652369400000|2022-05-12 15:30:00|10.22|8.42|10.17|8.37|10.35|8.55|9.47|7.67|0
1652369700000|2022-05-12 15:35:00|10.21|8.41|10.48|8.68|10.6|8.8|10|8.2|0
1652370000000|2022-05-12 15:40:00|10.56|8.76|9.87|8.07|10.57|8.77|9.85|8.05|0
1652370300000|2022-05-12 15:45:00|9.82|8.02|9.37|7.57|9.89|8.09|9.33|7.53|0
1652370600000|2022-05-12 15:50:00|9.34|7.54|9.04|7.24|9.34|7.54|8.81|7.01|0
1652370900000|2022-05-12 15:55:00|8.97|7.17|9.4|7.6|9.46|7.66|8.53|6.73|0
1652371200000|2022-05-12 16:00:00|9.39|7.59|9.51|7.71|9.51|7.71|9.17|7.37|0
1652371500000|2022-05-12 16:05:00|9.53|7.73|9.65|7.85|9.75|7.95|9.28|7.48|0
1652371800000|2022-05-12 16:10:00|9.62|7.82|9.6|7.8|9.83|8.03|9.22|7.42|0
1652372100000|2022-05-12 16:15:00|9.57|7.77|9.62|7.82|9.79|7.99|9.2|7.4|0
1652372400000|2022-05-12 16:20:00|9.57|7.77|10|8.18|10.08|8.25|9.4|7.6|0
1652372700000|2022-05-12 16:25:00|9.94|8.13|10.35|8.47|10.49|8.58|9.9|8.1|0
1652373000000|2022-05-12 16:30:00|10.3|8.43|10.93|8.94|11.08|9.06|10.11|8.27|0
1652373300000|2022-05-12 16:35:00|11.02|9.01|10.62|8.69|11.15|9.13|10.62|8.69|0
1652373600000|2022-05-12 16:40:00|10.6|8.68|11.35|9.28|11.35|9.28|9.95|8.14|0
1652373900000|2022-05-12 16:45:00|11.42|9.34|10.92|8.93|11.62|9.51|10.8|8.83|0
1652374200000|2022-05-12 16:50:00|10.9|8.92|10.93|8.94|11.12|9.1|10.58|8.65|0
1652374500000|2022-05-12 16:55:00|10.9|8.92|10.27|8.4|11.33|9.27|10.24|8.37|0
1652374800000|2022-05-12 17:00:00|10.26|8.38|9.9|8.1|10.64|8.7|9.83|8.03|0
1652375100000|2022-05-12 17:05:00|9.8|8|9.78|7.98|9.99|8.17|9.62|7.82|0
1652375400000|2022-05-12 17:10:00|9.83|8.03|9.86|8.06|10.36|8.48|9.72|7.92|0
1652375700000|2022-05-12 17:15:00|9.81|8.01|9.56|7.76|10.18|8.33|9.46|7.66|0
1652376000000|2022-05-12 17:20:00|9.54|7.74|9.94|8.13|10.21|8.35|9.54|7.74|0
1652376300000|2022-05-12 17:25:00|9.98|8.17|9.96|8.15|10.09|8.26|9.65|7.85|0
1652376600000|2022-05-12 17:30:00|9.94|8.13|9.63|7.83|10.18|8.33|9.45|7.65|0
1652376900000|2022-05-12 17:35:00|9.61|7.81|9.26|7.46|9.78|7.98|9.19|7.39|0
1652377200000|2022-05-12 17:40:00|9.24|7.44|9.18|7.38|9.33|7.53|9.12|7.32|0
1652377500000|2022-05-12 17:45:00|9.14|7.34|8.68|6.88|9.25|7.45|8.67|6.87|0
1652377800000|2022-05-12 17:50:00|8.67|6.87|9.59|7.79|9.72|7.92|8.46|6.66|0
1652378100000|2022-05-12 17:55:00|9.58|7.78|9.7|7.9|10.02|8.2|9.45|7.65|0
1652378400000|2022-05-12 18:00:00|9.73|7.93|9.99|8.17|10.18|8.33|9.63|7.83|0
1652378700000|2022-05-12 18:05:00|9.94|8.13|9.07|7.27|9.94|8.13|9.04|7.24|0
1652379000000|2022-05-12 18:10:00|9.04|7.24|9.28|7.48|9.29|7.49|9.03|7.23|0
1652379300000|2022-05-12 18:15:00|9.3|7.5|9.34|7.54|9.46|7.66|8.97|7.17|0
1652379600000|2022-05-12 18:20:00|9.31|7.51|9.13|7.33|9.55|7.75|8.98|7.18|0
1652379900000|2022-05-12 18:25:00|9.09|7.29|9.24|7.44|9.41|7.61|8.94|7.14|0
1652380200000|2022-05-12 18:30:00|9.21|7.41|8.85|7.05|9.29|7.49|8.65|6.85|0
1652380500000|2022-05-12 18:35:00|8.89|7.09|8.58|6.78|8.89|7.09|8.54|6.74|0
1652380800000|2022-05-12 18:40:00|8.6|6.8|8.58|6.78|8.72|6.92|8.44|6.64|0
1652381100000|2022-05-12 18:45:00|8.61|6.81|8.83|7.03|9.06|7.26|8.6|6.8|0
1652381400000|2022-05-12 18:50:00|8.81|7.01|8.98|7.18|9.22|7.42|8.64|6.84|0
1652381700000|2022-05-12 18:55:00|8.95|7.15|8.84|7.04|9.07|7.27|8.69|6.89|0
1652382000000|2022-05-12 19:00:00|8.83|7.03|9.37|7.57|9.41|7.61|8.73|6.93|0
1652382300000|2022-05-12 19:05:00|9.41|7.61|8.83|7.03|9.41|7.61|8.7|6.9|0
1652382600000|2022-05-12 19:10:00|8.85|7.05|8.84|7.04|8.86|7.06|8.48|6.68|0
1652382900000|2022-05-12 19:15:00|8.83|7.03|9.6|7.8|9.74|7.94|8.83|7.03|0
1652383200000|2022-05-12 19:20:00|9.61|7.81|9.51|7.71|10.55|8.63|9.23|7.43|0
1652383500000|2022-05-12 19:25:00|9.48|7.68|8.94|7.14|9.93|8.12|8.91|7.11|0
1652383800000|2022-05-12 19:30:00|9|7.2|9.42|7.62|9.79|7.99|8.98|7.18|0
1652384100000|2022-05-12 19:35:00|9.35|7.55|9.75|7.95|9.75|7.95|9.1|7.3|0
1652384400000|2022-05-12 19:40:00|9.76|7.96|9.13|7.33|9.87|8.07|8.95|7.15|0
1652384700000|2022-05-12 19:45:00|9.16|7.36|9.04|7.24|9.61|7.81|9.04|7.24|0
1652385000000|2022-05-12 19:50:00|9.22|7.42|9.4|7.6|9.89|8.09|9.14|7.34|0
1652385300000|2022-05-12 19:55:00|9.36|7.56|9.44|7.64|9.91|8.11|9.1|7.3|0
1652385600000|2022-05-12 20:00:00|9.34|7.54|9.8|8|9.87|8.07|9.13|7.33|0
1652385900000|2022-05-12 20:05:00|9.82|8.02|9.89|8.09|9.93|8.13|9.75|7.95|0
1652386200000|2022-05-12 20:10:00|9.87|8.07|9.27|7.47|9.88|8.08|9.01|7.21|0
1652386500000|2022-05-12 20:15:00|9.29|7.49|9.5|7.7|9.54|7.74|9.23|7.43|0
1652386800000|2022-05-12 20:20:00|9.49|7.69|9.45|7.65|9.51|7.71|9.34|7.54|0
1652387100000|2022-05-12 20:25:00|9.46|7.66|9.44|7.64|9.49|7.69|9.34|7.54|0
1652387400000|2022-05-12 20:30:00|9.38|7.58|9.3|7.5|9.39|7.59|9.1|7.3|0
1652387700000|2022-05-12 20:35:00|9.32|7.52|9.08|7.28|9.37|7.57|8.95|7.15|0
1652388000000|2022-05-12 20:40:00|9.1|7.3|9.06|7.26|9.29|7.49|9.02|7.22|0
1652388300000|2022-05-12 20:45:00|9.07|7.27|8.81|7.01|9.21|7.41|8.81|7.01|0
1652388600000|2022-05-12 20:50:00|8.77|6.97|8.63|6.83|8.82|7.02|8.62|6.82|0
1652388900000|2022-05-12 20:55:00|8.64|6.84|8.73|6.93|8.78|6.98|8.53|6.73|0
1652389200000|2022-05-12 21:00:00|8.75|6.95|8.79|6.99|8.8|7|8.75|6.95|0
1652389500000|2022-05-12 21:05:00|8.78|6.98|8.78|6.98|8.8|7|8.77|6.97|0
1652389800000|2022-05-12 21:10:00|8.79|6.99|8.85|7.05|8.89|7.09|8.79|6.99|0
1652390100000|2022-05-12 21:15:00|8.84|7.04|8.85|7.05|8.86|7.06|8.84|7.04|0
1652390400000|2022-05-12 21:20:00|8.86|7.06|8.92|7.12|8.92|7.12|8.86|7.06|0
1652390700000|2022-05-12 21:25:00|8.91|7.11|8.94|7.14|8.94|7.14|8.9|7.1|0
1652391000000|2022-05-12 21:30:00|8.95|7.15|8.93|7.13|8.96|7.16|8.93|7.13|0
1652391300000|2022-05-12 21:35:00|8.94|7.14|8.94|7.14|8.94|7.14|8.93|7.13|0
1652391600000|2022-05-12 21:40:00|8.93|7.13|8.93|7.13|8.96|7.16|8.92|7.12|0
1652391900000|2022-05-12 21:45:00|8.94|7.14|8.95|7.15|8.98|7.18|8.94|7.14|0
1652392200000|2022-05-12 21:50:00|8.96|7.16|8.95|7.15|8.97|7.17|8.94|7.14|0
1652392500000|2022-05-12 21:55:00|8.96|7.16|8.97|7.17|8.98|7.18|8.96|7.16|0
1652392800000|2022-05-12 22:00:00|9.04|7.24|9.09|7.29|9.22|7.42|9.04|7.24|0
1652393100000|2022-05-12 22:05:00|9.11|7.31|9.21|7.41|9.29|7.49|9.03|7.23|0
1652393400000|2022-05-12 22:10:00|9.23|7.43|9.34|7.54|9.39|7.59|9.19|7.39|0
1652393700000|2022-05-12 22:15:00|9.33|7.53|9.32|7.52|9.36|7.56|9.18|7.38|0
1652394000000|2022-05-12 22:20:00|9.35|7.55|9.19|7.39|9.4|7.6|9.19|7.39|0
1652394300000|2022-05-12 22:25:00|9.18|7.38|9.42|7.62|9.44|7.64|9.18|7.38|0
1652394600000|2022-05-12 22:30:00|9.41|7.61|9.22|7.42|9.42|7.62|9.22|7.42|0
1652394900000|2022-05-12 22:35:00|9.2|7.4|9.24|7.44|9.24|7.44|9.2|7.4|0
1652395200000|2022-05-12 22:40:00|9.25|7.45|9.31|7.51|9.31|7.51|9.25|7.45|0
1652395500000|2022-05-12 22:45:00|9.3|7.5|9.28|7.48|9.35|7.55|9.25|7.45|0
1652395800000|2022-05-12 22:50:00|9.29|7.49|9.3|7.5|9.36|7.56|9.26|7.46|0
1652396100000|2022-05-12 22:55:00|9.31|7.51|9.32|7.52|9.34|7.54|9.26|7.46|0
1652396400000|2022-05-12 23:00:00|9.34|7.54|9.54|7.74|9.58|7.78|9.31|7.51|0
1652396700000|2022-05-12 23:05:00|9.56|7.76|9.57|7.77|9.76|7.96|9.54|7.74|0
1652397000000|2022-05-12 23:10:00|9.56|7.76|9.66|7.86|9.72|7.92|9.54|7.74|0
1652397300000|2022-05-12 23:15:00|9.65|7.85|9.63|7.83|9.67|7.87|9.54|7.74|0
1652397600000|2022-05-12 23:20:00|9.65|7.85|9.85|8.05|9.86|8.06|9.65|7.85|0
1652397900000|2022-05-12 23:25:00|9.87|8.07|9.85|8.05|9.99|8.17|9.8|8|0
1652398200000|2022-05-12 23:30:00|9.87|8.07|9.96|8.15|10.03|8.21|9.83|8.03|0
1652398500000|2022-05-12 23:35:00|9.99|8.17|10.12|8.28|10.13|8.29|9.9|8.1|0
1652398800000|2022-05-12 23:40:00|10.14|8.3|10.16|8.31|10.26|8.39|10.13|8.29|0
1652399100000|2022-05-12 23:45:00|10.18|8.33|10.38|8.49|10.45|8.55|10.17|8.32|0
1652399400000|2022-05-12 23:50:00|10.39|8.5|10.38|8.49|10.42|8.52|10.32|8.44|0
1652399700000|2022-05-12 23:55:00|10.39|8.5|10.34|8.46|10.41|8.52|10.33|8.45|0
1652400000000|2022-05-13 00:00:00|10.33|8.45|10.42|8.52|10.42|8.52|10.1|8.26|0
1652400300000|2022-05-13 00:05:00|10.4|8.51|10.27|8.4|10.42|8.52|10.26|8.39|0
1652400600000|2022-05-13 00:10:00|10.26|8.39|10.39|8.5|10.45|8.55|10.1|8.26|0
1652400900000|2022-05-13 00:15:00|10.37|8.49|10.17|8.32|10.43|8.53|10.08|8.25|0
1652401200000|2022-05-13 00:20:00|10.13|8.29|10.24|8.38|10.24|8.38|10.1|8.27|0
1652401500000|2022-05-13 00:25:00|10.25|8.39|10.39|8.5|10.39|8.5|10.17|8.32|0
1652401800000|2022-05-13 00:30:00|10.4|8.51|10.53|8.62|10.61|8.68|10.39|8.5|0
1652402100000|2022-05-13 00:35:00|10.55|8.63|10.61|8.68|10.61|8.68|10.44|8.54|0
1652402400000|2022-05-13 00:40:00|10.59|8.67|10.56|8.64|10.64|8.7|10.53|8.62|0
1652402700000|2022-05-13 00:45:00|10.55|8.63|10.49|8.58|10.59|8.66|10.49|8.58|0
1652403000000|2022-05-13 00:50:00|10.47|8.57|10.5|8.59|10.53|8.62|10.46|8.55|0
1652403300000|2022-05-13 00:55:00|10.51|8.6|10.54|8.62|10.57|8.65|10.46|8.56|0
1652403600000|2022-05-13 01:00:00|10.53|8.61|10.51|8.6|10.53|8.61|10.41|8.52|0
1652403900000|2022-05-13 01:05:00|10.52|8.61|10.48|8.58|10.54|8.63|10.45|8.55|0
1652404200000|2022-05-13 01:10:00|10.5|8.59|10.56|8.64|10.57|8.65|10.43|8.53|0
1652404500000|2022-05-13 01:15:00|10.57|8.65|10.92|8.93|10.92|8.93|10.54|8.62|0
1652404800000|2022-05-13 01:20:00|10.9|8.92|11|9|11.03|9.03|10.87|8.89|0
1652405100000|2022-05-13 01:25:00|11.01|9.01|10.96|8.97|11.09|9.07|10.95|8.96|0
1652405400000|2022-05-13 01:30:00|10.98|8.99|10.87|8.89|10.99|8.99|10.81|8.84|0
1652405700000|2022-05-13 01:35:00|10.88|8.9|10.62|8.69|10.88|8.9|10.57|8.65|0
1652406000000|2022-05-13 01:40:00|10.61|8.68|10.62|8.69|10.76|8.81|10.58|8.66|0
1652406300000|2022-05-13 01:45:00|10.61|8.68|10.76|8.8|10.79|8.83|10.6|8.68|0
1652406600000|2022-05-13 01:50:00|10.77|8.81|10.84|8.87|10.89|8.91|10.72|8.77|0
1652406900000|2022-05-13 01:55:00|10.85|8.88|10.8|8.84|10.88|8.9|10.77|8.82|0
1652407200000|2022-05-13 02:00:00|10.82|8.85|10.92|8.93|11|9|10.8|8.84|0
1652407500000|2022-05-13 02:05:00|10.93|8.94|10.85|8.88|10.99|8.99|10.83|8.86|0
1652407800000|2022-05-13 02:10:00|10.86|8.89|10.77|8.81|10.86|8.89|10.72|8.77|0
1652408100000|2022-05-13 02:15:00|10.76|8.8|10.86|8.89|10.93|8.94|10.73|8.78|0
1652408400000|2022-05-13 02:20:00|10.85|8.88|10.82|8.85|10.91|8.92|10.8|8.84|0
1652408700000|2022-05-13 02:25:00|10.83|8.86|10.76|8.81|10.85|8.87|10.76|8.8|0
1652409000000|2022-05-13 02:30:00|10.77|8.82|10.86|8.89|10.86|8.89|10.75|8.8|0
1652409300000|2022-05-13 02:35:00|10.85|8.88|10.71|8.76|10.91|8.92|10.7|8.75|0
1652409600000|2022-05-13 02:40:00|10.74|8.79|10.8|8.83|10.83|8.86|10.74|8.79|0
1652409900000|2022-05-13 02:45:00|10.81|8.84|10.83|8.86|10.87|8.9|10.78|8.82|0
1652410200000|2022-05-13 02:50:00|10.81|8.85|10.8|8.83|10.84|8.87|10.76|8.8|0
1652410500000|2022-05-13 02:55:00|10.78|8.82|10.83|8.86|10.83|8.86|10.77|8.81|0
1652410800000|2022-05-13 03:00:00|10.8|8.83|10.78|8.82|10.86|8.88|10.77|8.81|0
1652411100000|2022-05-13 03:05:00|10.77|8.81|11.02|9.02|11.07|9.06|10.77|8.81|0
1652411400000|2022-05-13 03:10:00|11.03|9.03|11.05|9.04|11.07|9.06|10.95|8.96|0
1652411700000|2022-05-13 03:15:00|11.07|9.06|11.43|9.35|11.45|9.36|11.07|9.06|0
1652412000000|2022-05-13 03:20:00|11.44|9.36|11.65|9.53|11.66|9.54|11.38|9.31|0
1652412300000|2022-05-13 03:25:00|11.64|9.52|11.65|9.53|11.67|9.55|11.48|9.39|0
1652412600000|2022-05-13 03:30:00|11.67|9.55|11.85|9.69|11.93|9.76|11.65|9.53|0
1652412900000|2022-05-13 03:35:00|11.86|9.7|11.81|9.67|11.91|9.75|11.78|9.64|0
1652413200000|2022-05-13 03:40:00|11.87|9.71|11.91|9.74|11.94|9.77|11.86|9.7|0
1652413500000|2022-05-13 03:45:00|11.93|9.76|11.58|9.48|11.93|9.76|11.56|9.46|0
1652413800000|2022-05-13 03:50:00|11.59|9.47|11.5|9.41|11.67|9.55|11.49|9.4|0
1652414100000|2022-05-13 03:55:00|11.52|9.43|11.53|9.44|11.58|9.47|11.47|9.39|0
1652414400000|2022-05-13 04:00:00|11.52|9.42|11.3|9.24|11.53|9.44|11.3|9.24|0
1652414700000|2022-05-13 04:05:00|11.27|9.22|11.33|9.27|11.34|9.28|11.19|9.15|0
1652415000000|2022-05-13 04:10:00|11.31|9.25|11.22|9.18|11.31|9.25|11.11|9.09|0
1652415300000|2022-05-13 04:15:00|11.2|9.16|11.11|9.09|11.25|9.2|11.11|9.09|0
1652415600000|2022-05-13 04:20:00|11.12|9.1|11.24|9.19|11.25|9.2|11.11|9.09|0
1652415900000|2022-05-13 04:25:00|11.25|9.2|11.23|9.19|11.27|9.22|11.17|9.14|0
1652416200000|2022-05-13 04:30:00|11.22|9.18|11.18|9.15|11.26|9.21|11.17|9.14|0
1652416500000|2022-05-13 04:35:00|11.2|9.16|11.27|9.22|11.29|9.24|11.2|9.16|0
1652416800000|2022-05-13 04:40:00|11.26|9.21|11.29|9.24|11.31|9.25|11.23|9.19|0
1652417100000|2022-05-13 04:45:00|11.27|9.22|11.47|9.39|11.48|9.39|11.26|9.21|0
1652417400000|2022-05-13 04:50:00|11.46|9.37|11.53|9.43|11.61|9.5|11.43|9.35|0
1652417700000|2022-05-13 04:55:00|11.54|9.44|11.49|9.4|11.57|9.47|11.46|9.38|0
1652418000000|2022-05-13 05:00:00|11.51|9.42|11.38|9.31|11.53|9.43|11.26|9.21|0
1652418300000|2022-05-13 05:05:00|11.39|9.32|11.52|9.43|11.57|9.47|11.32|9.26|0
1652418600000|2022-05-13 05:10:00|11.54|9.44|11.46|9.38|11.64|9.52|11.43|9.35|0
1652418900000|2022-05-13 05:15:00|11.5|9.41|11.59|9.48|11.59|9.48|11.46|9.38|0
1652419200000|2022-05-13 05:20:00|11.63|9.52|11.64|9.53|11.76|9.63|11.57|9.47|0
1652419500000|2022-05-13 05:25:00|11.65|9.52|11.49|9.4|11.65|9.52|11.41|9.34|0
1652419800000|2022-05-13 05:30:00|11.5|9.41|11.62|9.51|11.65|9.53|11.41|9.33|0
1652420100000|2022-05-13 05:35:00|11.63|9.5|11.68|9.56|11.73|9.6|11.6|9.49|0
1652420400000|2022-05-13 05:40:00|11.66|9.54|11.66|9.54|11.7|9.58|11.6|9.49|0
1652420700000|2022-05-13 05:45:00|11.68|9.56|11.56|9.46|11.73|9.6|11.52|9.42|0
1652421000000|2022-05-13 05:50:00|11.55|9.45|11.5|9.41|11.55|9.45|11.42|9.34|0
1652421300000|2022-05-13 05:55:00|11.51|9.42|11.47|9.38|11.53|9.44|11.39|9.32|0
1652421600000|2022-05-13 06:00:00|11.48|9.4|11.34|9.28|11.56|9.46|11.33|9.27|0
1652421900000|2022-05-13 06:05:00|11.33|9.27|11.33|9.27|11.56|9.46|11.31|9.25|0
1652422200000|2022-05-13 06:10:00|11.32|9.23|10.98|8.98|11.32|9.25|10.96|8.97|0
1652422500000|2022-05-13 06:15:00|11|9|10.83|8.86|11.01|9.01|10.72|8.77|0
1652422800000|2022-05-13 06:20:00|10.84|8.87|10.96|8.97|11.03|9.02|10.82|8.85|0
1652423100000|2022-05-13 06:25:00|10.95|8.96|10.87|8.89|11.1|9.08|10.86|8.88|0
1652423400000|2022-05-13 06:30:00|10.86|8.88|10.81|8.85|11.31|9.25|10.62|8.69|0
1652423700000|2022-05-13 06:35:00|10.83|8.86|10.9|8.92|10.98|8.98|10.81|8.84|0
1652424000000|2022-05-13 06:40:00|10.93|8.94|11.01|9.01|11.03|9.03|10.76|8.8|0
1652424300000|2022-05-13 06:45:00|11|9|11.16|9.13|11.17|9.14|10.93|8.95|0
1652424600000|2022-05-13 06:50:00|11.14|9.12|11.09|9.08|11.19|9.15|11.03|9.03|0
1652424900000|2022-05-13 06:55:00|11.05|9.04|11|9|11.17|9.14|10.93|8.94|0
1652425200000|2022-05-13 07:00:00|10.92|8.94|10.57|8.65|10.97|8.98|10.46|8.56|0
1652425500000|2022-05-13 07:05:00|10.54|8.62|10.63|8.7|10.69|8.74|10.35|8.47|0
1652425800000|2022-05-13 07:10:00|10.65|8.71|10.81|8.85|10.99|8.99|10.6|8.68|0
1652426100000|2022-05-13 07:15:00|10.82|8.87|10.65|8.71|11.02|9.02|10.47|8.57|0
1652426400000|2022-05-13 07:20:00|10.6|8.72|11.22|9.18|11.33|9.27|10.56|8.64|0
1652426700000|2022-05-13 07:25:00|11.25|9.2|11.28|9.23|11.34|9.28|10.84|8.87|0
1652427000000|2022-05-13 07:30:00|11.31|9.25|11.36|9.29|11.7|9.57|10.77|8.81|0
1652427300000|2022-05-13 07:35:00|11.35|9.28|11.36|9.29|11.36|9.29|11.26|9.21|0
1652427600000|2022-05-13 07:40:00|11.34|9.28|11.16|9.13|11.34|9.28|11.09|9.07|0
1652427900000|2022-05-13 07:45:00|11.18|9.15|11.21|9.17|11.35|9.29|11.1|9.08|0
1652428200000|2022-05-13 07:50:00|11.23|9.19|10.99|8.99|11.26|9.21|10.99|8.99|0
1652428500000|2022-05-13 07:55:00|11.02|9.02|10.79|8.83|11.04|9.03|10.68|8.74|0
1652428800000|2022-05-13 08:00:00|10.78|8.82|11.08|9.06|11.18|9.15|10.78|8.82|0
1652429100000|2022-05-13 08:05:00|11.07|9.07|11.18|9.15|11.29|9.24|11.07|9.06|0
1652429400000|2022-05-13 08:10:00|11.19|9.16|10.97|8.98|11.19|9.16|10.94|8.95|0
1652429700000|2022-05-13 08:15:00|11|9|11.16|9.13|11.18|9.15|10.97|8.98|0
1652430000000|2022-05-13 08:20:00|11.14|9.11|11.3|9.25|11.3|9.25|11.08|9.07|0
1652430300000|2022-05-13 08:25:00|11.29|9.24|11.25|9.21|11.35|9.28|11.21|9.17|0
1652430600000|2022-05-13 08:30:00|11.27|9.22|11.22|9.18|11.32|9.26|11.03|9.03|0
1652430900000|2022-05-13 08:35:00|11.24|9.19|11.06|9.05|11.24|9.19|11.03|9.03|0
1652431200000|2022-05-13 08:40:00|11.05|9.04|10.96|8.97|11.1|9.08|10.88|8.9|0
1652431500000|2022-05-13 08:45:00|10.92|8.94|10.75|8.8|10.95|8.96|10.74|8.79|0
1652431800000|2022-05-13 08:50:00|10.74|8.79|10.94|8.95|10.94|8.95|10.67|8.73|0
1652432100000|2022-05-13 08:55:00|10.95|8.96|10.99|8.99|11|9|10.86|8.88|0
1652432400000|2022-05-13 09:00:00|11|9|11.14|9.12|11.18|9.15|11|9|0
1652432700000|2022-05-13 09:05:00|11.17|9.14|11.34|9.28|11.34|9.28|11.08|9.07|0
1652433000000|2022-05-13 09:10:00|11.33|9.27|11.23|9.19|11.34|9.28|11.23|9.19|0
1652433300000|2022-05-13 09:15:00|11.24|9.2|11.26|9.21|11.28|9.23|11.14|9.11|0
1652433600000|2022-05-13 09:20:00|11.28|9.23|11.23|9.19|11.28|9.23|11.23|9.19|0
1652433900000|2022-05-13 09:25:00|11.21|9.17|11.1|9.08|11.45|9.37|11.04|9.03|0
1652434200000|2022-05-13 09:30:00|11.12|9.1|10.88|8.91|11.15|9.12|10.81|8.84|0
1652434500000|2022-05-13 09:35:00|10.9|8.92|10.85|8.88|10.95|8.96|10.76|8.8|0
1652434800000|2022-05-13 09:40:00|10.88|8.9|10.92|8.94|10.94|8.95|10.79|8.83|0
1652435100000|2022-05-13 09:45:00|10.99|8.99|10.86|8.88|11.08|9.07|10.75|8.8|0
1652435400000|2022-05-13 09:50:00|10.87|8.89|10.56|8.64|10.87|8.9|10.56|8.64|0
1652435700000|2022-05-13 09:55:00|10.55|8.65|10.7|8.75|10.78|8.82|10.55|8.64|0
1652436000000|2022-05-13 10:00:00|10.68|8.74|10.81|8.84|10.82|8.85|10.66|8.72|0
1652436300000|2022-05-13 10:05:00|10.8|8.83|10.54|8.63|10.8|8.83|10.53|8.62|0
1652436600000|2022-05-13 10:10:00|10.57|8.65|10.94|8.95|10.95|8.96|10.51|8.6|0
1652436900000|2022-05-13 10:15:00|10.91|8.93|10.79|8.82|10.97|8.98|10.75|8.8|0
1652437200000|2022-05-13 10:20:00|10.78|8.84|10.88|8.91|10.89|8.91|10.74|8.79|0
1652437500000|2022-05-13 10:25:00|10.86|8.89|10.87|8.89|10.92|8.94|10.83|8.86|0
1652437800000|2022-05-13 10:30:00|10.85|8.87|10.97|8.97|11.01|9.01|10.8|8.84|0
1652438100000|2022-05-13 10:35:00|10.98|8.99|11.17|9.14|11.17|9.14|10.98|8.99|0
1652438400000|2022-05-13 10:40:00|11.18|9.15|10.97|8.97|11.2|9.16|10.97|8.97|0
1652438700000|2022-05-13 10:45:00|10.98|8.99|10.97|8.97|11.04|9.04|10.93|8.95|0
1652439000000|2022-05-13 10:50:00|10.96|8.98|11.03|9.02|11.1|9.09|10.96|8.97|0
1652439300000|2022-05-13 10:55:00|11.06|9.05|11.14|9.11|11.23|9.19|11.03|9.02|0
1652439600000|2022-05-13 11:00:00|11.11|9.09|11.03|9.02|11.25|9.2|10.96|8.97|0
1652439900000|2022-05-13 11:05:00|11.02|9.01|11.02|9.01|11.04|9.03|10.89|8.91|0
1652440200000|2022-05-13 11:10:00|11.01|8.99|10.98|8.98|11.01|9.01|10.92|8.93|0
1652440500000|2022-05-13 11:15:00|10.97|8.97|10.93|8.94|11.01|9.01|10.88|8.91|0
1652440800000|2022-05-13 11:20:00|10.91|8.93|10.93|8.94|10.98|8.98|10.88|8.9|0
1652441100000|2022-05-13 11:25:00|10.94|8.95|11.01|9.01|11.07|9.06|10.91|8.93|0
1652441400000|2022-05-13 11:30:00|11.02|9.02|11.27|9.22|11.27|9.22|10.91|8.93|0
1652441700000|2022-05-13 11:35:00|11.29|9.24|11.26|9.21|11.32|9.26|11.22|9.18|0
1652442000000|2022-05-13 11:40:00|11.24|9.22|11.07|9.06|11.32|9.26|10.99|8.99|0
1652442300000|2022-05-13 11:45:00|11.05|9.04|11.21|9.17|11.21|9.17|10.94|8.95|0
1652442600000|2022-05-13 11:50:00|11.18|9.15|11.23|9.18|11.23|9.18|10.99|8.99|0
1652442900000|2022-05-13 11:55:00|11.24|9.2|11.66|9.54|11.79|9.65|11.24|9.2|0
1652443200000|2022-05-13 12:00:00|11.71|9.58|11.46|9.37|11.82|9.67|11.45|9.37|0
1652443500000|2022-05-13 12:05:00|11.45|9.38|11.46|9.38|11.56|9.46|11.35|9.29|0
1652443800000|2022-05-13 12:10:00|11.48|9.39|11.2|9.17|11.5|9.41|10.99|8.99|0
1652444100000|2022-05-13 12:15:00|11.22|9.18|11.35|9.29|11.46|9.38|11.16|9.13|0
1652444400000|2022-05-13 12:20:00|11.36|9.3|11.21|9.17|11.44|9.36|11.17|9.14|0
1652444700000|2022-05-13 12:25:00|11.22|9.18|11.2|9.16|11.22|9.18|11.12|9.1|0
1652445000000|2022-05-13 12:30:00|11.19|9.15|11.48|9.39|11.5|9.41|11.18|9.15|0
1652445300000|2022-05-13 12:35:00|11.49|9.4|11.42|9.35|11.5|9.41|11.39|9.32|0
1652445600000|2022-05-13 12:40:00|11.44|9.36|11.37|9.3|11.47|9.38|11.29|9.24|0
1652445900000|2022-05-13 12:45:00|11.39|9.32|11.53|9.43|11.55|9.45|11.37|9.3|0
1652446200000|2022-05-13 12:50:00|11.51|9.42|11.63|9.51|11.66|9.54|11.47|9.38|0
1652446500000|2022-05-13 12:55:00|11.64|9.53|11.29|9.24|11.66|9.54|11.29|9.24|0
1652446800000|2022-05-13 13:00:00|11.32|9.26|11.11|9.09|11.35|9.29|11.03|9.03|0
1652447100000|2022-05-13 13:05:00|11.13|9.1|11.08|9.07|11.29|9.23|11.03|9.03|0
1652447400000|2022-05-13 13:10:00|11.06|9.05|10.65|8.71|11.13|9.1|10.62|8.69|0
1652447700000|2022-05-13 13:15:00|10.66|8.72|10.66|8.72|10.85|8.87|10.65|8.71|0
1652448000000|2022-05-13 13:20:00|10.63|8.7|10.51|8.6|10.68|8.74|10.51|8.6|0
1652448300000|2022-05-13 13:25:00|10.54|8.62|10.6|8.67|10.69|8.75|10.46|8.56|0
1652448600000|2022-05-13 13:30:00|10.74|8.78|10.34|8.46|10.95|8.96|10.34|8.46|0
1652448900000|2022-05-13 13:35:00|10.31|8.44|10.46|8.56|11.11|9.09|9.99|8.18|0
1652449200000|2022-05-13 13:40:00|10.45|8.55|10.57|8.65|10.91|8.92|10.17|8.32|0
1652449500000|2022-05-13 13:45:00|10.6|8.67|10.16|8.31|10.68|8.74|10|8.18|0
1652449800000|2022-05-13 13:50:00|10.22|8.36|11.3|9.24|11.36|9.3|10.17|8.32|0
1652450100000|2022-05-13 13:55:00|11.33|9.27|10.7|8.76|11.39|9.32|10.56|8.64|0
1652450400000|2022-05-13 14:00:00|10.77|8.81|11.48|9.39|11.64|9.52|10.72|8.77|0
1652450700000|2022-05-13 14:05:00|11.55|9.45|11.51|9.42|11.58|9.47|11.08|9.06|0
1652451000000|2022-05-13 14:10:00|11.46|9.38|11.53|9.43|11.76|9.62|11.27|9.22|0
1652451300000|2022-05-13 14:15:00|11.55|9.45|11.21|9.17|11.58|9.47|10.87|8.9|0
1652451600000|2022-05-13 14:20:00|11.26|9.21|12.12|9.92|12.16|9.95|11.26|9.21|0
1652451900000|2022-05-13 14:25:00|12.16|9.95|12.02|9.83|12.36|10.12|11.95|9.78|0
1652452200000|2022-05-13 14:30:00|12.03|9.85|11.81|9.66|12.31|10.07|11.64|9.52|0
1652452500000|2022-05-13 14:35:00|11.82|9.67|11.71|9.58|11.94|9.77|11.52|9.43|0
1652452800000|2022-05-13 14:40:00|11.69|9.56|11.76|9.62|11.9|9.73|11.07|9.05|0
1652453100000|2022-05-13 14:45:00|11.75|9.61|11.88|9.72|12.1|9.9|11.37|9.3|0
1652453400000|2022-05-13 14:50:00|11.86|9.71|12.51|10.24|12.55|10.27|11.8|9.65|0
1652453700000|2022-05-13 14:55:00|12.55|10.27|12.41|10.15|12.67|10.37|12.27|10.04|0
1652454000000|2022-05-13 15:00:00|12.34|10.1|12.18|9.97|12.46|10.2|11.96|9.79|0
1652454300000|2022-05-13 15:05:00|12.24|10.01|12.49|10.22|12.55|10.27|12.19|9.98|0
1652454600000|2022-05-13 15:10:00|12.5|10.23|12.46|10.19|12.58|10.29|12.3|10.07|0
1652454900000|2022-05-13 15:15:00|12.39|10.14|12.18|9.97|12.46|10.19|11.99|9.81|0
1652455200000|2022-05-13 15:20:00|12.16|9.95|12.6|10.31|12.78|10.45|12.16|9.95|0
1652455500000|2022-05-13 15:25:00|12.63|10.34|12.86|10.53|12.92|10.57|12.49|10.22|0
1652455800000|2022-05-13 15:30:00|12.88|10.54|12.8|10.48|13.06|10.68|12.61|10.32|0
1652456100000|2022-05-13 15:35:00|12.82|10.49|12.82|10.49|12.91|10.56|12.62|10.33|0
1652456400000|2022-05-13 15:40:00|12.8|10.47|12.53|10.25|12.8|10.47|12.24|10.01|0
1652456700000|2022-05-13 15:45:00|12.51|10.24|12.37|10.12|12.51|10.24|12.25|10.03|0
1652457000000|2022-05-13 15:50:00|12.36|10.11|12.81|10.48|12.83|10.5|12.32|10.08|0
1652457300000|2022-05-13 15:55:00|12.8|10.47|12.67|10.37|12.85|10.51|12.62|10.32|0
1652457600000|2022-05-13 16:00:00|12.76|10.44|13.08|10.7|13.1|10.72|12.71|10.4|0
1652457900000|2022-05-13 16:05:00|13.1|10.72|13.6|11.13|13.6|11.13|13.08|10.7|0
1652458200000|2022-05-13 16:10:00|13.62|11.14|13.75|11.25|13.96|11.42|13.43|10.99|0
1652458500000|2022-05-13 16:15:00|13.73|11.24|13.47|11.02|13.83|11.31|13.47|11.02|0
1652458800000|2022-05-13 16:20:00|13.45|11|13.28|10.87|13.58|11.11|13.15|10.76|0
1652459100000|2022-05-13 16:25:00|13.19|10.79|13.26|10.85|13.26|10.85|12.9|10.55|0
1652459400000|2022-05-13 16:30:00|13.28|10.87|12.86|10.52|13.74|11.24|12.68|10.37|0
1652459700000|2022-05-13 16:35:00|12.84|10.5|12.91|10.56|12.96|10.61|12.82|10.49|0
1652460000000|2022-05-13 16:40:00|12.89|10.55|12.76|10.44|13.07|10.7|12.76|10.44|0
1652460300000|2022-05-13 16:45:00|12.8|10.47|12.72|10.41|12.84|10.5|12.37|10.12|0
1652460600000|2022-05-13 16:50:00|12.7|10.39|12.28|10.05|12.7|10.39|11.93|9.76|0
1652460900000|2022-05-13 16:55:00|12.26|10.03|12.66|10.36|12.68|10.38|12.26|10.03|0
1652461200000|2022-05-13 17:00:00|12.68|10.37|12.77|10.45|12.97|10.61|12.56|10.27|0
1652461500000|2022-05-13 17:05:00|12.72|10.4|12.43|10.17|12.73|10.42|12.31|10.07|0
1652461800000|2022-05-13 17:10:00|12.41|10.16|12.46|10.19|12.55|10.27|12.24|10.01|0
1652462100000|2022-05-13 17:15:00|12.39|10.14|12.03|9.84|12.39|10.14|11.96|9.78|0
1652462400000|2022-05-13 17:20:00|12.01|9.82|12.2|9.98|12.2|9.98|11.75|9.62|0
1652462700000|2022-05-13 17:25:00|12.21|9.99|11.92|9.75|12.39|10.13|11.92|9.75|0
1652463000000|2022-05-13 17:30:00|12.01|9.82|12.18|9.96|12.23|10.01|11.89|9.73|0
1652463300000|2022-05-13 17:35:00|12.19|9.98|11.75|9.61|12.19|9.98|11.73|9.6|0
1652463600000|2022-05-13 17:40:00|11.73|9.6|11.39|9.32|11.77|9.63|11.29|9.24|0
1652463900000|2022-05-13 17:45:00|11.37|9.3|11.53|9.44|11.57|9.46|11.13|9.1|0
1652464200000|2022-05-13 17:50:00|11.5|9.41|11.35|9.29|11.6|9.49|11.19|9.16|0
1652464500000|2022-05-13 17:55:00|11.34|9.28|10.95|8.96|11.35|9.29|10.78|8.82|0
1652464800000|2022-05-13 18:00:00|10.9|8.92|10.19|8.34|10.9|8.92|9.8|8|0
1652465100000|2022-05-13 18:05:00|10.12|8.28|10.57|8.65|10.64|8.7|9.89|8.09|0
1652465400000|2022-05-13 18:10:00|10.56|8.64|10.36|8.48|10.82|8.85|10.3|8.43|0
1652465700000|2022-05-13 18:15:00|10.35|8.46|10.76|8.81|10.77|8.81|10.21|8.35|0
1652466000000|2022-05-13 18:20:00|10.79|8.83|10.33|8.45|10.79|8.83|10.17|8.32|0
1652466300000|2022-05-13 18:25:00|10.37|8.49|10.43|8.54|10.5|8.59|10.09|8.26|0
1652466600000|2022-05-13 18:30:00|10.45|8.55|10.91|8.93|11.42|9.35|10.45|8.55|0
1652466900000|2022-05-13 18:35:00|10.9|8.91|10.72|8.77|11.01|9|10.53|8.62|0
1652467200000|2022-05-13 18:40:00|10.74|8.79|11.05|9.04|11.13|9.11|10.6|8.67|0
1652467500000|2022-05-13 18:45:00|11.07|9.06|10.8|8.84|11.08|9.07|10.6|8.67|0
1652467800000|2022-05-13 18:50:00|10.77|8.81|11.94|9.77|11.96|9.79|10.75|8.8|0
1652468100000|2022-05-13 18:55:00|11.97|9.79|11.97|9.79|11.99|9.81|11.76|9.62|0
1652468400000|2022-05-13 19:00:00|12|9.82|11.59|9.48|12.04|9.85|11.57|9.47|0
1652468700000|2022-05-13 19:05:00|11.6|9.49|11.94|10.14|12.13|10.15|11.6|9.49|0
1652469000000|2022-05-13 19:10:00|11.95|10.15|12.08|10.28|12.11|10.31|11.56|9.76|0
1652469300000|2022-05-13 19:15:00|12.11|10.31|12.19|10.39|12.36|10.56|11.92|10.12|0
1652469600000|2022-05-13 19:20:00|12.16|10.36|12.25|10.45|12.33|10.53|11.92|10.12|0
1652469900000|2022-05-13 19:25:00|12.22|10.42|12.51|10.71|12.54|10.74|12.08|10.28|0
1652470200000|2022-05-13 19:30:00|12.49|10.69|11.49|9.69|12.62|10.82|11.44|9.64|0
1652470500000|2022-05-13 19:35:00|11.61|9.81|11.73|9.6|12.09|9.99|11.23|9.43|0
1652470800000|2022-05-13 19:40:00|11.77|9.63|12.1|9.9|12.28|10.05|11.7|9.57|0
1652471100000|2022-05-13 19:45:00|12.11|9.91|11.49|9.4|12.33|10.08|11.08|9.07|0
1652471400000|2022-05-13 19:50:00|11.48|9.39|11.86|9.7|11.94|9.77|10.6|8.67|0
1652471700000|2022-05-13 19:55:00|11.81|9.66|12.22|9.99|12.34|10.09|11.57|9.47|0
1652472000000|2022-05-13 20:00:00|12.3|10.07|11.1|9.3|12.3|10.21|11.09|9.29|0
1652472300000|2022-05-13 20:05:00|11.11|9.31|10.91|9.11|11.13|9.33|10.88|9.08|0
1652472600000|2022-05-13 20:10:00|10.93|9.13|10.91|9.11|11.04|9.24|10.89|9.09|0
1652684700000|2022-05-16 07:05:00|10.37|8.57|10.1|8.3|10.4|8.6|10.01|8.21|0
1652685000000|2022-05-16 07:10:00|10.14|8.34|10.08|8.28|10.14|8.34|9.8|8|0
1652685300000|2022-05-16 07:15:00|10.04|8.24|9.73|7.93|10.06|8.26|9.7|7.9|0
1652685600000|2022-05-16 07:20:00|9.7|7.9|10.03|8.23|10.04|8.24|9.57|7.77|0
1652685900000|2022-05-16 07:25:00|10.07|8.27|10.5|8.7|10.6|8.8|10.06|8.26|0
1652686200000|2022-05-16 07:30:00|10.57|8.77|10.67|8.87|10.75|8.95|10.47|8.67|0
1652686500000|2022-05-16 07:35:00|10.68|8.88|10.64|8.84|10.74|8.94|10.49|8.69|0
1652686800000|2022-05-16 07:40:00|10.62|8.82|10.69|8.89|10.81|9.01|10.6|8.8|0
1652687100000|2022-05-16 07:45:00|10.64|8.84|10.82|9.02|11.04|9.24|10.64|8.84|0
1652687400000|2022-05-16 07:50:00|10.81|9.01|10.61|8.81|10.94|9.14|10.59|8.79|0
1652687700000|2022-05-16 07:55:00|10.6|8.8|10.64|8.84|10.78|8.98|10.51|8.71|0
1652688000000|2022-05-16 08:00:00|10.66|8.86|10.83|9.03|10.92|9.12|10.63|8.83|0
1652688300000|2022-05-16 08:05:00|10.81|9.01|10.85|9.05|10.88|9.08|10.68|8.88|0
1652688600000|2022-05-16 08:10:00|10.84|9.04|11.05|9.25|11.05|9.25|10.84|9.04|0
1652688900000|2022-05-16 08:15:00|11.04|9.24|11.3|9.5|11.34|9.54|11.01|9.21|0
1652689200000|2022-05-16 08:20:00|11.33|9.53|11.4|9.6|11.43|9.63|11.26|9.46|0
1652689500000|2022-05-16 08:25:00|11.43|9.63|11.16|9.36|11.44|9.64|11.13|9.33|0
1652689800000|2022-05-16 08:30:00|11.14|9.34|11.27|9.47|11.38|9.58|11.08|9.28|0
1652690100000|2022-05-16 08:35:00|11.26|9.46|11.1|9.3|11.33|9.53|11.07|9.27|0
1652690400000|2022-05-16 08:40:00|11.12|9.32|11.16|9.36|11.22|9.42|10.98|9.18|0
1652690700000|2022-05-16 08:45:00|11.17|9.37|11.25|9.45|11.28|9.48|11.15|9.35|0
1652691000000|2022-05-16 08:50:00|11.26|9.46|11.49|9.69|11.49|9.69|11.22|9.42|0
1652691300000|2022-05-16 08:55:00|11.48|9.68|11.69|9.89|11.69|9.89|11.45|9.65|0
1652691600000|2022-05-16 09:00:00|11.66|9.86|11.71|9.91|11.75|9.95|11.61|9.81|0
1652691900000|2022-05-16 09:05:00|11.72|9.92|11.55|9.75|11.72|9.92|11.5|9.7|0
1652692200000|2022-05-16 09:10:00|11.54|9.74|11.56|9.76|11.64|9.84|11.5|9.7|0
1652692500000|2022-05-16 09:15:00|11.55|9.75|11.49|9.69|11.61|9.81|11.45|9.65|0
1652692800000|2022-05-16 09:20:00|11.52|9.72|11.31|9.51|11.53|9.73|11.28|9.48|0
1652693100000|2022-05-16 09:25:00|11.32|9.52|11.11|9.31|11.33|9.53|11.1|9.3|0
1652693400000|2022-05-16 09:30:00|11.1|9.3|11.24|9.44|11.28|9.48|11.1|9.3|0
1652693700000|2022-05-16 09:35:00|11.21|9.41|11.06|9.26|11.24|9.44|11.05|9.25|0
1652694000000|2022-05-16 09:40:00|11.04|9.24|11.07|9.27|11.16|9.36|11.01|9.21|0
1652694300000|2022-05-16 09:45:00|11.06|9.26|11.17|9.37|11.17|9.37|11.05|9.25|0
1652694600000|2022-05-16 09:50:00|11.16|9.36|11.03|9.23|11.18|9.38|11.02|9.22|0
1652694900000|2022-05-16 09:55:00|11.04|9.24|10.87|9.07|11.05|9.25|10.79|8.99|0
1652695200000|2022-05-16 10:00:00|10.92|9.12|11.09|9.29|11.09|9.29|10.9|9.1|0
1652695500000|2022-05-16 10:05:00|11.12|9.32|11|9.2|11.12|9.32|10.95|9.15|0
1652695800000|2022-05-16 10:10:00|11.01|9.21|11.14|9.34|11.14|9.34|10.95|9.15|0
1652696100000|2022-05-16 10:15:00|11.13|9.33|11.11|9.31|11.19|9.39|11.08|9.28|0
1652696400000|2022-05-16 10:20:00|11.12|9.32|10.99|9.19|11.12|9.32|10.95|9.15|0
1652696700000|2022-05-16 10:25:00|11.03|9.23|11.23|9.43|11.3|9.5|11.02|9.22|0
1652697000000|2022-05-16 10:30:00|11.2|9.4|11.06|9.26|11.2|9.4|10.97|9.17|0
1652697300000|2022-05-16 10:35:00|11.1|9.3|10.99|9.19|11.24|9.44|10.87|9.07|0
1652697600000|2022-05-16 10:40:00|10.96|9.16|10.9|9.1|11.02|9.22|10.86|9.06|0
1652697900000|2022-05-16 10:45:00|10.92|9.12|10.92|9.12|11.02|9.22|10.87|9.07|0
1652698200000|2022-05-16 10:50:00|10.91|9.11|10.73|8.93|10.93|9.13|10.73|8.93|0
1652698500000|2022-05-16 10:55:00|10.75|8.95|10.8|9|10.94|9.14|10.75|8.95|0
1652698800000|2022-05-16 11:00:00|10.84|9.04|10.83|9.03|10.92|9.12|10.78|8.98|0
1652699100000|2022-05-16 11:05:00|10.8|9|11.06|9.26|11.12|9.32|10.8|9|0
1652699400000|2022-05-16 11:10:00|11.05|9.25|11|9.2|11.1|9.3|10.97|9.17|0
1652699700000|2022-05-16 11:15:00|11.02|9.22|11.04|9.24|11.06|9.26|10.93|9.13|0
1652700000000|2022-05-16 11:20:00|11.05|9.25|11.09|9.29|11.15|9.35|10.88|9.08|0
1652700300000|2022-05-16 11:25:00|11.07|9.27|10.84|9.04|11.09|9.29|10.8|9|0
1652700600000|2022-05-16 11:30:00|10.85|9.05|10.71|8.91|10.88|9.08|10.69|8.89|0
1652700900000|2022-05-16 11:35:00|10.7|8.9|10.77|8.97|10.81|9.01|10.69|8.89|0
1652701200000|2022-05-16 11:40:00|10.76|8.96|10.88|9.08|10.9|9.1|10.75|8.95|0
1652701500000|2022-05-16 11:45:00|10.89|9.09|10.92|9.12|11.01|9.21|10.85|9.05|0
1652701800000|2022-05-16 11:50:00|10.91|9.11|11.03|9.23|11.11|9.31|10.85|9.05|0
1652702100000|2022-05-16 11:55:00|11.05|9.25|11.01|9.21|11.05|9.25|10.88|9.08|0
1652702400000|2022-05-16 12:00:00|11.04|9.24|10.98|9.18|11.2|9.4|10.86|9.06|0
1652702700000|2022-05-16 12:05:00|10.99|9.19|10.92|9.12|10.99|9.19|10.81|9.01|0
1652703000000|2022-05-16 12:10:00|10.91|9.11|11.17|9.37|11.2|9.4|10.87|9.07|0
1652703300000|2022-05-16 12:15:00|11.18|9.38|11.26|9.46|11.32|9.52|11.12|9.32|0
1652703600000|2022-05-16 12:20:00|11.29|9.49|11.53|9.73|11.53|9.73|11.27|9.47|0
1652703900000|2022-05-16 12:25:00|11.51|9.71|10.95|9.15|11.59|9.79|10.8|9|0
1652704200000|2022-05-16 12:30:00|10.96|9.16|11.33|9.53|11.35|9.55|10.8|9|0
1652704500000|2022-05-16 12:35:00|11.35|9.55|11.23|9.43|11.41|9.61|11.14|9.34|0
1652704800000|2022-05-16 12:40:00|11.24|9.44|10.99|9.19|11.24|9.44|10.96|9.16|0
1652705100000|2022-05-16 12:45:00|11|9.2|10.76|8.96|11|9.2|10.73|8.93|0
1652705400000|2022-05-16 12:50:00|10.75|8.95|10.81|9.01|10.86|9.06|10.74|8.94|0
1652705700000|2022-05-16 12:55:00|10.83|9.03|10.39|8.59|10.84|9.04|10.35|8.55|0
1652706000000|2022-05-16 13:00:00|10.41|8.61|10.51|8.71|10.51|8.71|10.34|8.54|0
1652706300000|2022-05-16 13:05:00|10.52|8.72|10.36|8.56|10.52|8.72|10.23|8.43|0
1652706600000|2022-05-16 13:10:00|10.35|8.55|10.24|8.44|10.38|8.58|10.13|8.33|0
1652706900000|2022-05-16 13:15:00|10.25|8.45|10.05|8.25|10.25|8.45|10.05|8.25|0
1652707200000|2022-05-16 13:20:00|10.02|8.22|9.95|8.15|10.02|8.22|9.71|7.91|0
1652707500000|2022-05-16 13:25:00|9.98|8.18|9.92|8.12|10.1|8.3|9.83|8.03|0
1652707800000|2022-05-16 13:30:00|10.06|8.26|9.84|8.04|10.42|8.62|9.64|7.84|0
1652708100000|2022-05-16 13:35:00|9.95|8.15|10.38|8.58|10.42|8.62|9.18|7.38|0
1652708400000|2022-05-16 13:40:00|10.44|8.64|9.73|7.93|10.6|8.8|9.68|7.88|0
1652708700000|2022-05-16 13:45:00|9.67|7.87|9.03|7.23|9.81|8.01|8.83|7.03|0
1652709000000|2022-05-16 13:50:00|9.06|7.26|9.53|7.73|9.66|7.86|8.85|7.05|0
1652709300000|2022-05-16 13:55:00|9.57|7.77|9.36|7.56|9.82|8.02|9.26|7.46|0
1652709600000|2022-05-16 14:00:00|9.4|7.6|9.27|7.47|9.5|7.7|8.88|7.08|0
1652709900000|2022-05-16 14:05:00|9.26|7.46|10.09|8.29|10.11|8.31|9.26|7.46|0
1652710200000|2022-05-16 14:10:00|10.11|8.31|9.65|7.85|10.14|8.34|9.56|7.76|0
1652710500000|2022-05-16 14:15:00|9.69|7.89|10.04|8.24|10.23|8.43|9.68|7.88|0
1652710800000|2022-05-16 14:20:00|10.07|8.27|9.66|7.86|10.45|8.65|9.53|7.73|0
1652711100000|2022-05-16 14:25:00|9.65|7.85|10.08|8.28|10.14|8.34|9.37|7.57|0
1652711400000|2022-05-16 14:30:00|10.1|8.3|9.25|7.45|10.12|8.32|9.14|7.34|0
1652711700000|2022-05-16 14:35:00|9.26|7.46|9.9|8.1|9.93|8.13|9.17|7.37|0
1652712000000|2022-05-16 14:40:00|9.88|8.08|9.78|7.98|9.89|8.09|9.42|7.62|0
1652712300000|2022-05-16 14:45:00|9.77|7.97|9.15|7.35|9.77|7.97|9.12|7.32|0
1652712600000|2022-05-16 14:50:00|9.14|7.34|9.1|7.3|9.3|7.5|8.97|7.17|0
1652712900000|2022-05-16 14:55:00|9.08|7.28|8.84|7.04|9.15|7.35|8.76|6.96|0
1652713200000|2022-05-16 15:00:00|8.73|6.93|8.86|7.06|8.94|7.14|8.6|6.8|0
1652713500000|2022-05-16 15:05:00|8.82|7.02|9.1|7.3|9.1|7.3|8.55|6.75|0
1652713800000|2022-05-16 15:10:00|9.01|7.21|9|7.2|9.2|7.4|8.9|7.1|0
1652714100000|2022-05-16 15:15:00|8.97|7.17|9.24|7.44|9.44|7.64|8.95|7.15|0
1652714400000|2022-05-16 15:20:00|9.22|7.42|9.13|7.33|9.24|7.44|8.95|7.15|0
1652714700000|2022-05-16 15:25:00|9.07|7.27|9.12|7.32|9.17|7.37|8.94|7.14|0
1652715000000|2022-05-16 15:30:00|9.08|7.28|9.29|7.49|9.29|7.49|8.81|7.01|0
1652715300000|2022-05-16 15:35:00|9.38|7.58|9.44|7.64|9.52|7.72|8.69|6.89|0
1652715600000|2022-05-16 15:40:00|9.5|7.7|9.82|8.02|9.82|8.02|9.08|7.28|0
1652715900000|2022-05-16 15:45:00|9.81|8.01|9.98|8.18|9.98|8.18|9.67|7.87|0
1652716200000|2022-05-16 15:50:00|9.97|8.17|9.94|8.14|10.17|8.37|9.39|7.59|0
1652716500000|2022-05-16 15:55:00|9.96|8.16|9.95|8.15|10.09|8.29|9.84|8.04|0
1652716800000|2022-05-16 16:00:00|9.99|8.19|10.06|8.26|10.28|8.48|9.86|8.06|0
1652717100000|2022-05-16 16:05:00|10.03|8.23|9.71|7.91|10.03|8.23|9.52|7.72|0
1652717400000|2022-05-16 16:10:00|9.69|7.89|9.48|7.68|9.73|7.93|9.45|7.65|0
1652717700000|2022-05-16 16:15:00|9.54|7.74|9.89|8.09|9.89|8.09|9.22|7.42|0
1652718000000|2022-05-16 16:20:00|9.85|8.05|9.59|7.79|9.92|8.12|9.49|7.69|0
1652718300000|2022-05-16 16:25:00|9.6|7.8|9.71|7.91|9.8|8|9.46|7.66|0
1652718600000|2022-05-16 16:30:00|9.64|7.84|9.78|7.98|9.91|8.11|9.55|7.75|0
1652718900000|2022-05-16 16:35:00|9.84|8.04|9.43|7.63|10.07|8.27|9.41|7.61|0
1652719200000|2022-05-16 16:40:00|9.42|7.62|9.4|7.6|9.51|7.71|9.29|7.49|0
1652719500000|2022-05-16 16:45:00|9.39|7.59|9.82|8.02|9.82|8.02|9.31|7.51|0
1652719800000|2022-05-16 16:50:00|9.85|8.05|9.41|7.61|9.88|8.08|9.36|7.56|0
1652720100000|2022-05-16 16:55:00|9.38|7.58|9.5|7.7|9.57|7.77|9.3|7.5|0
1652720400000|2022-05-16 17:00:00|9.43|7.63|9.65|7.85|9.65|7.85|9.26|7.46|0
1652720700000|2022-05-16 17:05:00|9.64|7.84|9.97|8.17|9.98|8.18|9.52|7.72|0
1652721000000|2022-05-16 17:10:00|9.94|8.14|9.89|8.09|10.54|8.74|9.86|8.06|0
1652721300000|2022-05-16 17:15:00|9.92|8.12|9.47|7.67|9.96|8.16|9.44|7.64|0
1652721600000|2022-05-16 17:20:00|9.49|7.69|10.04|8.24|10.25|8.45|9.44|7.64|0
1652721900000|2022-05-16 17:25:00|10.07|8.27|10.44|8.64|10.48|8.68|9.98|8.18|0
1652722200000|2022-05-16 17:30:00|10.41|8.61|10.55|8.75|10.64|8.84|10.41|8.61|0
1652722500000|2022-05-16 17:35:00|10.52|8.72|10.01|8.21|10.62|8.82|10|8.2|0
1652722800000|2022-05-16 17:40:00|10.3|8.5|10.39|8.59|10.59|8.79|9.95|8.15|0
1652723100000|2022-05-16 17:45:00|10.42|8.62|10.06|8.26|10.42|8.62|10.05|8.25|0
1652723400000|2022-05-16 17:50:00|10.09|8.29|10.1|8.3|10.3|8.5|10.05|8.25|0
1652723700000|2022-05-16 17:55:00|10.13|8.33|10.17|8.37|10.3|8.5|10.03|8.23|0
1652724000000|2022-05-16 18:00:00|10.2|8.4|10.33|8.53|10.36|8.56|9.9|8.1|0
1652724300000|2022-05-16 18:05:00|10.34|8.54|10.63|8.83|10.73|8.93|10.34|8.54|0
1652724600000|2022-05-16 18:10:00|10.64|8.84|10.41|8.61|10.64|8.84|10.28|8.48|0
1652724900000|2022-05-16 18:15:00|10.43|8.63|10.41|8.61|10.61|8.81|10.26|8.46|0
1652725200000|2022-05-16 18:20:00|10.43|8.63|10.7|8.9|10.74|8.94|10.35|8.55|0
1652725500000|2022-05-16 18:25:00|10.72|8.92|11.39|9.59|11.39|9.59|10.59|8.79|0
1652725800000|2022-05-16 18:30:00|11.41|9.61|11.45|9.65|11.63|9.83|11.36|9.56|0
1652726100000|2022-05-16 18:35:00|11.44|9.64|11.16|9.36|11.59|9.79|10.97|9.17|0
1652726400000|2022-05-16 18:40:00|11.22|9.42|11|9.2|11.37|9.57|10.95|9.15|0
1652726700000|2022-05-16 18:45:00|11.01|9.21|10.68|8.88|11.12|9.32|10.66|8.86|0
1652727000000|2022-05-16 18:50:00|10.67|8.87|10.71|8.91|10.93|9.13|10.48|8.68|0
1652727300000|2022-05-16 18:55:00|10.68|8.88|10.86|9.06|10.98|9.18|10.65|8.85|0
1652727600000|2022-05-16 19:00:00|10.9|9.1|10.92|9.12|10.96|9.16|10.67|8.87|0
1652727900000|2022-05-16 19:05:00|10.9|9.1|10.64|8.84|11.08|9.28|10.62|8.82|0
1652728200000|2022-05-16 19:10:00|10.57|8.77|10.03|8.2|10.58|8.78|9.94|8.13|0
1652728500000|2022-05-16 19:15:00|9.98|8.17|9.97|8.15|10.23|8.37|9.74|7.94|0
1652728800000|2022-05-16 19:20:00|9.91|8.11|10.01|8.19|10.13|8.29|9.6|7.8|0
1652729100000|2022-05-16 19:25:00|9.99|8.18|10.01|8.19|10.15|8.31|9.89|8.09|0
1652729400000|2022-05-16 19:30:00|9.96|8.15|9.68|7.88|10.16|8.31|9.65|7.85|0
1652729700000|2022-05-16 19:35:00|9.64|7.84|9.71|7.91|9.82|8.02|9.46|7.66|0
1652730000000|2022-05-16 19:40:00|9.73|7.93|9.45|7.65|9.83|8.03|9.41|7.61|0
1652730300000|2022-05-16 19:45:00|9.42|7.62|9.47|7.67|9.6|7.8|9.16|7.36|0
1652730600000|2022-05-16 19:50:00|9.65|7.85|9.68|7.88|10.06|8.23|9.59|7.79|0
1652730900000|2022-05-16 19:55:00|9.73|7.93|9.72|7.92|9.77|7.97|9.21|7.41|0
1652731200000|2022-05-16 20:00:00|9.69|7.89|9.57|7.77|9.72|7.92|9.44|7.64|0
1652731500000|2022-05-16 20:05:00|9.55|7.75|9.44|7.64|9.59|7.79|9.39|7.59|0
1652731800000|2022-05-16 20:10:00|9.46|7.66|9.53|7.73|9.61|7.81|9.46|7.66|0
1652732100000|2022-05-16 20:15:00|9.55|7.75|9.47|7.67|9.55|7.75|9.45|7.65|0
1652732400000|2022-05-16 20:20:00|9.45|7.65|9.36|7.56|9.47|7.67|9.36|7.56|0
1652732700000|2022-05-16 20:25:00|9.39|7.59|9.4|7.6|9.43|7.63|9.36|7.56|0
1652733000000|2022-05-16 20:30:00|9.41|7.61|9.39|7.59|9.45|7.65|9.38|7.58|0
1652733300000|2022-05-16 20:35:00|9.4|7.6|8.89|7.09|9.43|7.63|8.88|7.08|0
1652733600000|2022-05-16 20:40:00|8.88|7.08|8.88|7.08|8.92|7.12|8.86|7.06|0
1652733900000|2022-05-16 20:45:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1652734200000|2022-05-16 20:50:00|8.89|7.09|8.88|7.08|8.89|7.09|8.88|7.08|0
1652734500000|2022-05-16 20:55:00|8.89|7.09|8.87|7.07|8.9|7.1|8.87|7.07|0
1652734800000|2022-05-16 21:00:00|8.86|7.06|8.85|7.05|8.86|7.06|8.85|7.05|0
1652735100000|2022-05-16 21:05:00|8.86|7.06|8.86|7.06|8.86|7.06|8.85|7.05|0
1652735400000|2022-05-16 21:10:00|8.88|7.08|8.9|7.1|8.9|7.1|8.87|7.07|0
1652735700000|2022-05-16 21:15:00|8.89|7.09|8.86|7.06|8.9|7.1|8.86|7.06|0
1652736000000|2022-05-16 21:20:00|8.87|7.07|8.89|7.09|8.89|7.09|8.87|7.07|0
1652736300000|2022-05-16 21:25:00|8.87|7.07|8.87|7.07|8.87|7.07|8.87|7.07|0
1652736600000|2022-05-16 21:30:00|8.86|7.06|8.8|7|8.86|7.06|8.79|6.99|0
1652736900000|2022-05-16 21:35:00|8.82|7.02|8.82|7.02|8.84|7.04|8.81|7.01|0
1652737200000|2022-05-16 21:40:00|8.81|7.01|8.81|7.01|8.81|7.01|8.81|7.01|0
1652737500000|2022-05-16 21:45:00|8.82|7.02|8.84|7.04|8.85|7.05|8.82|7.02|0
1652737800000|2022-05-16 21:50:00|8.85|7.05|8.83|7.03|8.86|7.06|8.83|7.03|0
1652738100000|2022-05-16 21:55:00|8.84|7.04|8.84|7.04|8.85|7.05|8.84|7.04|0
1652738400000|2022-05-16 22:00:00|8.9|7.1|9.06|7.26|9.07|7.27|8.9|7.1|0
1652738700000|2022-05-16 22:05:00|9.05|7.25|9.01|7.21|9.07|7.27|8.94|7.14|0
1652739000000|2022-05-16 22:10:00|9.04|7.24|9.04|7.24|9.07|7.27|9.04|7.24|0
1652739300000|2022-05-16 22:15:00|9.06|7.26|9.11|7.31|9.14|7.34|9.06|7.26|0
1652739600000|2022-05-16 22:20:00|9.12|7.32|9.06|7.26|9.13|7.33|9.04|7.24|0
1652739900000|2022-05-16 22:25:00|9.07|7.27|9.11|7.31|9.14|7.34|9.07|7.27|0
1652740200000|2022-05-16 22:30:00|9.1|7.3|9.17|7.37|9.17|7.37|9.1|7.3|0
1652740500000|2022-05-16 22:35:00|9.15|7.35|9.2|7.4|9.2|7.4|9.15|7.35|0
1652740800000|2022-05-16 22:40:00|9.22|7.42|9.18|7.38|9.22|7.42|9.17|7.37|0
1652741100000|2022-05-16 22:45:00|9.17|7.37|9.13|7.33|9.17|7.37|9.1|7.3|0
1652741400000|2022-05-16 22:50:00|9.14|7.34|9.15|7.35|9.15|7.35|9.1|7.3|0
1652741700000|2022-05-16 22:55:00|9.16|7.36|9.14|7.34|9.18|7.38|9.11|7.31|0
1652742000000|2022-05-16 23:00:00|9.16|7.36|9.16|7.36|9.19|7.39|9.15|7.35|0
1652742300000|2022-05-16 23:05:00|9.17|7.37|9.18|7.38|9.2|7.4|9.15|7.35|0
1652742600000|2022-05-16 23:10:00|9.19|7.39|9.2|7.4|9.2|7.4|9.18|7.38|0
1652742900000|2022-05-16 23:15:00|9.21|7.41|9.19|7.39|9.23|7.43|9.19|7.39|0
1652743200000|2022-05-16 23:20:00|9.2|7.4|9.19|7.39|9.21|7.41|9.19|7.39|0
1652743500000|2022-05-16 23:25:00|9.2|7.4|9.1|7.3|9.2|7.4|9.1|7.3|0
1652743800000|2022-05-16 23:30:00|9.08|7.28|9.06|7.26|9.08|7.28|8.98|7.18|0
1652744100000|2022-05-16 23:35:00|9.05|7.25|9.02|7.22|9.08|7.28|9.01|7.21|0
1652744400000|2022-05-16 23:40:00|9.01|7.21|9.03|7.23|9.06|7.26|9|7.2|0
1652744700000|2022-05-16 23:45:00|9.04|7.24|9.25|7.45|9.25|7.45|9.04|7.24|0
1652745000000|2022-05-16 23:50:00|9.26|7.46|9.2|7.4|9.29|7.49|9.2|7.4|0
1652745300000|2022-05-16 23:55:00|9.21|7.41|9.27|7.47|9.29|7.49|9.21|7.41|0
1652745600000|2022-05-17 00:00:00|9.28|7.48|9.11|7.31|9.28|7.48|9.04|7.24|0
1652745900000|2022-05-17 00:05:00|9.1|7.3|9.1|7.3|9.13|7.33|9.05|7.25|0
1652746200000|2022-05-17 00:10:00|9.09|7.29|9.06|7.26|9.13|7.33|9.03|7.23|0
1652746500000|2022-05-17 00:15:00|9.05|7.25|9.36|7.56|9.36|7.56|9.03|7.23|0
1652746800000|2022-05-17 00:20:00|9.37|7.57|9.71|7.91|9.8|8|9.37|7.57|0
1652747100000|2022-05-17 00:25:00|9.7|7.9|9.77|7.97|9.79|7.99|9.67|7.87|0
1652747400000|2022-05-17 00:30:00|9.78|7.98|9.51|7.71|9.78|7.98|9.51|7.71|0
1652747700000|2022-05-17 00:35:00|9.5|7.7|9.53|7.73|9.57|7.77|9.46|7.66|0
1652748000000|2022-05-17 00:40:00|9.51|7.71|9.55|7.75|9.57|7.77|9.47|7.67|0
1652748300000|2022-05-17 00:45:00|9.54|7.74|9.51|7.71|9.61|7.81|9.51|7.71|0
1652748600000|2022-05-17 00:50:00|9.54|7.74|9.58|7.78|9.6|7.8|9.51|7.71|0
1652748900000|2022-05-17 00:55:00|9.57|7.77|9.48|7.68|9.59|7.79|9.45|7.65|0
1652749200000|2022-05-17 01:00:00|9.5|7.7|9.37|7.57|9.52|7.72|9.37|7.57|0
1652749500000|2022-05-17 01:05:00|9.38|7.58|9.44|7.64|9.44|7.64|9.38|7.58|0
1652749800000|2022-05-17 01:10:00|9.43|7.63|9.48|7.68|9.52|7.72|9.42|7.62|0
1652750100000|2022-05-17 01:15:00|9.47|7.67|9.45|7.65|9.5|7.7|9.39|7.59|0
1652750400000|2022-05-17 01:20:00|9.44|7.64|9.53|7.73|9.68|7.88|9.43|7.63|0
1652750700000|2022-05-17 01:25:00|9.54|7.74|9.59|7.79|9.65|7.85|9.53|7.73|0
1652751000000|2022-05-17 01:30:00|9.57|7.77|9.59|7.79|9.68|7.88|9.45|7.65|0
1652751300000|2022-05-17 01:35:00|9.6|7.8|9.99|8.19|10|8.2|9.6|7.8|0
1652751600000|2022-05-17 01:40:00|9.95|8.15|9.83|8.03|9.98|8.18|9.79|7.99|0
1652751900000|2022-05-17 01:45:00|9.85|8.05|9.98|8.18|9.98|8.18|9.85|8.05|0
1652752200000|2022-05-17 01:50:00|9.97|8.17|10.04|8.24|10.09|8.29|9.92|8.12|0
1652752500000|2022-05-17 01:55:00|10.06|8.26|10.04|8.24|10.11|8.31|10.02|8.22|0
1652752800000|2022-05-17 02:00:00|10.06|8.26|9.97|8.17|10.06|8.26|9.92|8.12|0
1652753100000|2022-05-17 02:05:00|9.96|8.16|9.96|8.16|10.01|8.21|9.92|8.12|0
1652753400000|2022-05-17 02:10:00|9.97|8.17|9.92|8.12|9.99|8.19|9.89|8.09|0
1652753700000|2022-05-17 02:15:00|9.89|8.09|9.75|7.95|9.91|8.11|9.74|7.94|0
1652754000000|2022-05-17 02:20:00|9.74|7.94|9.62|7.82|9.77|7.97|9.61|7.81|0
1652754300000|2022-05-17 02:25:00|9.63|7.83|9.57|7.77|9.67|7.87|9.53|7.73|0
1652754600000|2022-05-17 02:30:00|9.59|7.79|9.54|7.74|9.62|7.82|9.5|7.7|0
1652754900000|2022-05-17 02:35:00|9.55|7.75|9.56|7.76|9.59|7.79|9.51|7.71|0
1652755200000|2022-05-17 02:40:00|9.55|7.75|9.64|7.84|9.67|7.87|9.54|7.74|0
1652755500000|2022-05-17 02:45:00|9.65|7.85|9.64|7.84|9.67|7.87|9.56|7.76|0
1652755800000|2022-05-17 02:50:00|9.63|7.83|9.46|7.66|9.63|7.83|9.44|7.64|0
1652756100000|2022-05-17 02:55:00|9.47|7.67|9.54|7.74|9.54|7.74|9.46|7.66|0
1652756400000|2022-05-17 03:00:00|9.56|7.76|9.59|7.79|9.6|7.8|9.48|7.68|0
1652756700000|2022-05-17 03:05:00|9.6|7.8|9.62|7.82|9.63|7.83|9.57|7.77|0
1652757000000|2022-05-17 03:10:00|9.63|7.83|9.63|7.83|9.67|7.87|9.57|7.77|0
1652757300000|2022-05-17 03:15:00|9.64|7.84|9.57|7.77|9.64|7.84|9.56|7.76|0
1652757600000|2022-05-17 03:20:00|9.59|7.79|9.62|7.82|9.67|7.87|9.55|7.75|0
1652757900000|2022-05-17 03:25:00|9.63|7.83|9.73|7.93|9.73|7.93|9.61|7.81|0
1652758200000|2022-05-17 03:30:00|9.75|7.95|9.71|7.91|9.75|7.95|9.66|7.86|0
1652758500000|2022-05-17 03:35:00|9.7|7.9|9.73|7.93|9.74|7.94|9.68|7.88|0
1652758800000|2022-05-17 03:40:00|9.72|7.92|9.76|7.96|9.77|7.97|9.7|7.9|0
1652759100000|2022-05-17 03:45:00|9.77|7.97|9.78|7.98|9.79|7.99|9.74|7.94|0
1652759400000|2022-05-17 03:50:00|9.8|8|9.72|7.92|9.8|8|9.72|7.92|0
1652759700000|2022-05-17 03:55:00|9.73|7.93|9.69|7.89|9.74|7.94|9.66|7.86|0
1652760000000|2022-05-17 04:00:00|9.71|7.91|9.71|7.91|9.74|7.94|9.67|7.87|0
1652760300000|2022-05-17 04:05:00|9.73|7.93|9.79|7.99|9.79|7.99|9.71|7.91|0
1652760600000|2022-05-17 04:10:00|9.77|7.97|9.83|8.03|9.88|8.08|9.75|7.95|0
1652760900000|2022-05-17 04:15:00|9.82|8.02|9.89|8.09|9.89|8.09|9.81|8.01|0
1652761200000|2022-05-17 04:20:00|9.9|8.1|9.87|8.07|9.91|8.11|9.85|8.05|0
1652761500000|2022-05-17 04:25:00|9.86|8.06|9.76|7.96|9.87|8.07|9.76|7.96|0
1652761800000|2022-05-17 04:30:00|9.75|7.95|9.78|7.98|9.85|8.05|9.72|7.92|0
1652762100000|2022-05-17 04:35:00|9.79|7.99|9.84|8.04|9.86|8.06|9.79|7.99|0
1652762400000|2022-05-17 04:40:00|9.86|8.06|9.91|8.11|9.94|8.14|9.81|8.01|0
1652762700000|2022-05-17 04:45:00|9.94|8.14|9.88|8.08|9.94|8.14|9.83|8.03|0
1652763000000|2022-05-17 04:50:00|9.9|8.1|9.82|8.02|9.9|8.1|9.82|8.02|0
1652763300000|2022-05-17 04:55:00|9.81|8.01|9.86|8.06|9.9|8.1|9.79|7.99|0
1652763600000|2022-05-17 05:00:00|9.85|8.05|9.87|8.07|9.94|8.14|9.8|8|0
1652763900000|2022-05-17 05:05:00|9.88|8.08|9.94|8.14|9.95|8.15|9.84|8.04|0
1652764200000|2022-05-17 05:10:00|9.95|8.15|9.88|8.08|9.98|8.18|9.88|8.08|0
1652764500000|2022-05-17 05:15:00|9.87|8.07|9.91|8.11|9.91|8.11|9.87|8.07|0
1652764800000|2022-05-17 05:20:00|9.89|8.09|9.89|8.09|9.92|8.12|9.85|8.05|0
1652765100000|2022-05-17 05:25:00|9.91|8.11|9.88|8.08|9.95|8.15|9.88|8.08|0
1652765400000|2022-05-17 05:30:00|9.89|8.09|9.82|8.02|9.92|8.12|9.82|8.02|0
1652765700000|2022-05-17 05:35:00|9.8|8|9.81|8.01|9.88|8.08|9.77|7.97|0
1652766000000|2022-05-17 05:40:00|9.8|8|9.88|8.08|9.88|8.08|9.77|7.97|0
1652766300000|2022-05-17 05:45:00|9.86|8.06|10.18|8.38|10.2|8.4|9.86|8.06|0
1652766600000|2022-05-17 05:50:00|10.19|8.39|10.1|8.3|10.19|8.39|10.07|8.27|0
1652766900000|2022-05-17 05:55:00|10.11|8.31|10.12|8.32|10.19|8.39|10.08|8.28|0
1652767200000|2022-05-17 06:00:00|10.11|8.31|10.12|8.32|10.19|8.39|10.05|8.25|0
1652767500000|2022-05-17 06:05:00|10.14|8.34|10.12|8.32|10.15|8.35|10.04|8.24|0
1652767800000|2022-05-17 06:10:00|10.11|8.31|10.08|8.28|10.22|8.42|10.08|8.28|0
1652768100000|2022-05-17 06:15:00|10.09|8.29|10.01|8.21|10.12|8.32|9.98|8.18|0
1652768400000|2022-05-17 06:20:00|10|8.2|10.04|8.24|10.08|8.28|9.98|8.18|0
1652768700000|2022-05-17 06:25:00|10.03|8.23|10.01|8.21|10.06|8.26|9.99|8.19|0
1652769000000|2022-05-17 06:30:00|10.02|8.22|10.04|8.24|10.09|8.29|10|8.2|0
1652769300000|2022-05-17 06:35:00|10.03|8.23|9.59|7.79|10.25|8.45|9.47|7.67|0
1652769600000|2022-05-17 06:40:00|9.58|7.78|9.59|7.79|9.6|7.8|9.52|7.72|0
1652769900000|2022-05-17 06:45:00|9.58|7.78|9.62|7.82|9.64|7.84|9.56|7.76|0
1652770200000|2022-05-17 06:50:00|9.6|7.8|9.64|7.84|9.64|7.84|9.59|7.79|0
1652770500000|2022-05-17 06:55:00|9.63|7.83|9.73|7.93|9.74|7.94|9.63|7.83|0
1652770800000|2022-05-17 07:00:00|9.74|7.94|9.88|8.08|9.9|8.1|9.55|7.75|0
1652771100000|2022-05-17 07:05:00|9.89|8.09|9.7|7.9|9.89|8.09|9.7|7.9|0
1652771400000|2022-05-17 07:10:00|9.68|7.88|9.51|7.71|9.68|7.88|9.49|7.69|0
1652771700000|2022-05-17 07:15:00|9.49|7.69|9.61|7.81|9.65|7.85|9.49|7.69|0
1652772000000|2022-05-17 07:20:00|9.6|7.8|9.81|8.01|9.81|8.01|9.52|7.72|0
1652772300000|2022-05-17 07:25:00|9.77|7.97|9.78|7.98|9.84|8.04|9.72|7.92|0
1652772600000|2022-05-17 07:30:00|9.77|7.97|10.05|8.25|10.09|8.29|9.75|7.95|0
1652772900000|2022-05-17 07:35:00|10.03|8.23|10.35|8.55|10.36|8.56|10|8.2|0
1652773200000|2022-05-17 07:40:00|10.34|8.54|10.36|8.56|10.43|8.63|10.24|8.44|0
1652773500000|2022-05-17 07:45:00|10.37|8.57|10.29|8.49|10.47|8.67|10.27|8.47|0
1652773800000|2022-05-17 07:50:00|10.31|8.51|10.26|8.46|10.38|8.58|10.24|8.44|0
1652774100000|2022-05-17 07:55:00|10.27|8.47|10.26|8.46|10.27|8.47|10.14|8.34|0
1652774400000|2022-05-17 08:00:00|10.31|8.51|10.49|8.69|10.52|8.72|10.3|8.5|0
1652774700000|2022-05-17 08:05:00|10.48|8.68|10.9|9.1|10.99|9.19|10.48|8.68|0
1652775000000|2022-05-17 08:10:00|10.88|9.08|11|9.2|11.03|9.23|10.79|8.99|0
1652775300000|2022-05-17 08:15:00|11.02|9.22|11.21|9.41|11.26|9.46|10.97|9.17|0
1652775600000|2022-05-17 08:20:00|11.2|9.4|11.2|9.4|11.39|9.59|11.2|9.4|0
1652775900000|2022-05-17 08:25:00|11.21|9.41|11.46|9.66|11.51|9.71|11.21|9.41|0
1652776200000|2022-05-17 08:30:00|11.48|9.68|11.02|9.22|11.83|10.03|10.54|8.74|0
1652776500000|2022-05-17 08:35:00|11.01|9.21|11.64|9.84|11.73|9.93|11|9.2|0
1652776800000|2022-05-17 08:40:00|11.66|9.86|11.63|9.83|11.66|9.86|11.55|9.75|0
1652777100000|2022-05-17 08:45:00|11.64|9.84|11.62|9.82|11.79|9.99|11.61|9.81|0
1652777400000|2022-05-17 08:50:00|11.59|9.79|11.52|9.72|11.59|9.79|11.34|9.54|0
1652777700000|2022-05-17 08:55:00|11.51|9.71|11.28|9.48|11.51|9.71|11.26|9.46|0
1652778000000|2022-05-17 09:00:00|11.29|9.49|11.6|9.8|11.61|9.81|11.21|9.41|0
1652778300000|2022-05-17 09:05:00|11.62|9.82|11.61|9.81|11.67|9.87|11.56|9.76|0
1652778600000|2022-05-17 09:10:00|11.6|9.8|11.62|9.82|11.72|9.92|11.56|9.76|0
1652778900000|2022-05-17 09:15:00|11.59|9.79|11.56|9.76|11.66|9.86|11.5|9.7|0
1652779200000|2022-05-17 09:20:00|11.58|9.78|11.62|9.82|11.69|9.89|11.56|9.76|0
1652779500000|2022-05-17 09:25:00|11.61|9.81|11.73|9.93|11.77|9.97|11.59|9.79|0
1652779800000|2022-05-17 09:30:00|11.72|9.92|11.9|10.1|11.96|10.16|11.65|9.85|0
1652780100000|2022-05-17 09:35:00|11.86|10.06|12.08|10.28|12.12|10.32|11.86|10.06|0
1652780400000|2022-05-17 09:40:00|12.09|10.29|11.94|10.14|12.12|10.32|11.93|10.13|0
1652780700000|2022-05-17 09:45:00|12.12|10.32|12.16|10.36|12.21|10.41|12.11|10.31|0
1652781000000|2022-05-17 09:50:00|12.17|10.37|12.36|10.56|12.36|10.56|12.14|10.34|0
1652781300000|2022-05-17 09:55:00|12.34|10.54|12.2|10.4|12.63|10.83|12.2|10.4|0
1652781600000|2022-05-17 10:00:00|12.22|10.42|12.54|10.74|12.64|10.84|12.2|10.4|0
1652781900000|2022-05-17 10:05:00|12.55|10.75|12.43|10.63|12.58|10.78|12.33|10.53|0
1652782200000|2022-05-17 10:10:00|12.42|10.62|12.08|10.28|12.59|10.79|11.99|10.19|0
1652782500000|2022-05-17 10:15:00|12.06|10.26|12.01|10.21|12.07|10.27|11.97|10.17|0
1652782800000|2022-05-17 10:20:00|12.02|10.22|11.85|10.05|12.02|10.22|11.85|10.05|0
1652783100000|2022-05-17 10:25:00|11.87|10.07|11.85|10.05|11.98|10.18|11.85|10.05|0
1652783400000|2022-05-17 10:30:00|11.87|10.07|11.86|10.06|11.98|10.18|11.83|10.03|0
1652783700000|2022-05-17 10:35:00|11.9|10.1|11.72|9.92|11.9|10.1|11.68|9.88|0
1652784000000|2022-05-17 10:40:00|11.73|9.93|11.69|9.89|11.78|9.98|11.67|9.87|0
1652784300000|2022-05-17 10:45:00|11.68|9.88|11.99|10.19|12.01|10.21|11.55|9.75|0
1652784600000|2022-05-17 10:50:00|11.96|10.16|11.86|10.06|12.02|10.22|11.86|10.06|0
1652784900000|2022-05-17 10:55:00|11.87|10.07|11.81|10.01|11.91|10.11|11.8|10|0
1652785200000|2022-05-17 11:00:00|11.75|9.95|11.48|9.68|11.76|9.96|11.45|9.65|0
1652785500000|2022-05-17 11:05:00|11.5|9.7|11.54|9.74|11.64|9.84|11.42|9.62|0
1652785800000|2022-05-17 11:10:00|11.56|9.76|11.54|9.74|11.74|9.94|11.5|9.7|0
1652786100000|2022-05-17 11:15:00|11.53|9.73|11.73|9.93|11.77|9.97|11.5|9.7|0
1652786400000|2022-05-17 11:20:00|11.75|9.95|11.91|10.11|11.96|10.16|11.74|9.94|0
1652786700000|2022-05-17 11:25:00|11.93|10.13|12|10.2|12.06|10.26|11.88|10.08|0
1652787000000|2022-05-17 11:30:00|11.99|10.19|11.85|10.05|11.99|10.19|11.8|10|0
1652787300000|2022-05-17 11:35:00|11.83|10.03|11.7|9.9|11.86|10.06|11.63|9.83|0
1652787600000|2022-05-17 11:40:00|11.68|9.88|11.51|9.71|11.68|9.88|11.44|9.64|0
1652787900000|2022-05-17 11:45:00|11.49|9.69|11.55|9.75|11.57|9.77|11.46|9.66|0
1652788200000|2022-05-17 11:50:00|11.54|9.74|11.44|9.64|11.55|9.75|11.42|9.62|0
1652788500000|2022-05-17 11:55:00|11.47|9.67|11.33|9.53|11.52|9.72|11.3|9.5|0
1652788800000|2022-05-17 12:00:00|11.32|9.52|11.44|9.64|11.49|9.69|11.25|9.45|0
1652789100000|2022-05-17 12:05:00|11.46|9.66|11.33|9.53|11.57|9.77|11.31|9.51|0
1652789400000|2022-05-17 12:10:00|11.34|9.54|11.2|9.4|11.34|9.54|11.19|9.39|0
1652789700000|2022-05-17 12:15:00|11.21|9.41|10.99|9.19|11.31|9.51|10.99|9.19|0
1652790000000|2022-05-17 12:20:00|11.01|9.21|10.98|9.18|11.04|9.24|10.87|9.07|0
1652790300000|2022-05-17 12:25:00|11|9.2|10.95|9.15|11.02|9.22|10.72|8.92|0
1652790600000|2022-05-17 12:30:00|10.93|9.13|10.9|9.1|11.13|9.33|10.53|8.73|0
1652790900000|2022-05-17 12:35:00|10.89|9.09|10.78|8.98|10.99|9.19|10.74|8.94|0
1652791200000|2022-05-17 12:40:00|10.81|9.01|10.86|9.06|10.89|9.09|10.62|8.82|0
1652791500000|2022-05-17 12:45:00|10.85|9.05|10.98|9.18|11.24|9.44|10.85|9.05|0
1652791800000|2022-05-17 12:50:00|10.97|9.17|10.87|9.07|10.98|9.18|10.73|8.93|0
1652792100000|2022-05-17 12:55:00|10.88|9.08|11.17|9.37|11.3|9.5|10.82|9.02|0
1652792400000|2022-05-17 13:00:00|11.21|9.41|11.46|9.66|11.46|9.66|11.13|9.33|0
1652792700000|2022-05-17 13:05:00|11.44|9.64|11.34|9.54|11.47|9.67|11.17|9.37|0
1652793000000|2022-05-17 13:10:00|11.33|9.53|11.3|9.5|11.44|9.64|11.25|9.45|0
1652793300000|2022-05-17 13:15:00|11.28|9.48|11.26|9.46|11.51|9.71|11.16|9.36|0
1652793600000|2022-05-17 13:20:00|11.28|9.48|11.26|9.46|11.33|9.53|11.19|9.39|0
1652793900000|2022-05-17 13:25:00|11.28|9.48|11.37|9.57|11.39|9.59|11.22|9.42|0
1652794200000|2022-05-17 13:30:00|11.36|9.56|11.08|9.28|11.39|9.59|10.76|8.96|0
1652794500000|2022-05-17 13:35:00|11.06|9.26|10.71|8.91|11.06|9.26|10.55|8.75|0
1652794800000|2022-05-17 13:40:00|10.87|9.07|10.83|9.03|11.12|9.32|10.61|8.81|0
1652795100000|2022-05-17 13:45:00|10.89|9.09|10.34|8.54|11.04|9.24|10.34|8.54|0
1652795400000|2022-05-17 13:50:00|10.36|8.56|10.21|8.41|10.73|8.93|10.2|8.4|0
1652795700000|2022-05-17 13:55:00|10.23|8.43|10.55|8.75|10.56|8.76|10.07|8.27|0
1652796000000|2022-05-17 14:00:00|10.58|8.78|10.97|9.17|11.1|9.3|10.58|8.78|0
1652796300000|2022-05-17 14:05:00|11|9.2|10.37|8.57|11.03|9.23|10.33|8.53|0
1652796600000|2022-05-17 14:10:00|10.38|8.58|10.49|8.69|10.52|8.72|10.2|8.4|0
1652796900000|2022-05-17 14:15:00|10.51|8.71|11.27|9.47|11.43|9.63|10.41|8.61|0
1652797200000|2022-05-17 14:20:00|11.28|9.48|11.07|9.27|11.34|9.54|10.9|9.1|0
1652797500000|2022-05-17 14:25:00|11.11|9.31|10.38|8.58|11.22|9.42|10.37|8.57|0
1652797800000|2022-05-17 14:30:00|10.42|8.62|10.92|9.12|11.04|9.24|10.37|8.57|0
1652798100000|2022-05-17 14:35:00|10.94|9.14|10.54|8.74|10.94|9.14|10.5|8.7|0
1652798400000|2022-05-17 14:40:00|10.55|8.75|10.25|8.45|10.55|8.75|10.19|8.39|0
1652798700000|2022-05-17 14:45:00|10.24|8.44|10.22|8.42|10.31|8.51|9.92|8.12|0
1652799000000|2022-05-17 14:50:00|10.24|8.44|10.26|8.46|10.35|8.55|10.07|8.27|0
1652799300000|2022-05-17 14:55:00|10.22|8.42|10.58|8.78|10.58|8.78|10.22|8.42|0
1652799600000|2022-05-17 15:00:00|10.59|8.79|10.92|9.12|10.93|9.13|10.51|8.71|0
1652799900000|2022-05-17 15:05:00|10.9|9.1|10.57|8.77|10.96|9.16|10.44|8.64|0
1652800200000|2022-05-17 15:10:00|10.61|8.81|10.6|8.8|10.7|8.9|10.47|8.67|0
1652800500000|2022-05-17 15:15:00|10.64|8.84|10.68|8.88|10.79|8.99|10.28|8.48|0
1652800800000|2022-05-17 15:20:00|10.7|8.9|10.82|9.02|10.91|9.11|10.64|8.84|0
1652801100000|2022-05-17 15:25:00|10.8|9|11.13|9.33|11.2|9.4|10.79|8.99|0
1652801400000|2022-05-17 15:30:00|11.15|9.35|11.56|9.76|11.6|9.8|11.15|9.35|0
1652801700000|2022-05-17 15:35:00|11.57|9.77|11.43|9.63|11.65|9.85|11.35|9.55|0
1652802000000|2022-05-17 15:40:00|11.41|9.61|10.94|9.14|11.65|9.85|10.94|9.14|0
1652802300000|2022-05-17 15:45:00|10.96|9.16|10.8|9|11.08|9.28|10.76|8.96|0
1652802600000|2022-05-17 15:50:00|10.84|9.04|11.14|9.34|11.22|9.42|10.84|9.04|0
1652802900000|2022-05-17 15:55:00|11.09|9.29|11|9.2|11.09|9.29|10.91|9.11|0
1652803200000|2022-05-17 16:00:00|11.05|9.25|11.06|9.26|11.11|9.31|10.82|9.02|0
1652803500000|2022-05-17 16:05:00|11.04|9.24|10.74|8.94|11.06|9.26|10.52|8.72|0
1652803800000|2022-05-17 16:10:00|10.76|8.96|10.77|8.97|10.88|9.08|10.51|8.71|0
1652804100000|2022-05-17 16:15:00|10.73|8.93|11.03|9.23|11.2|9.4|10.73|8.93|0
1652804400000|2022-05-17 16:20:00|11.01|9.21|11.12|9.32|11.13|9.33|10.92|9.12|0
1652804700000|2022-05-17 16:25:00|11.1|9.3|11.24|9.44|11.43|9.63|11.01|9.21|0
1652805000000|2022-05-17 16:30:00|11.26|9.46|10.96|9.16|11.49|9.69|10.61|8.81|0
1652805300000|2022-05-17 16:35:00|10.98|9.18|10.7|8.9|11.1|9.3|10.67|8.87|0
1652805600000|2022-05-17 16:40:00|10.71|8.91|10.92|9.12|10.98|9.18|10.65|8.85|0
1652805900000|2022-05-17 16:45:00|10.94|9.14|10.97|9.17|11.22|9.42|10.88|9.08|0
1652806200000|2022-05-17 16:50:00|10.98|9.18|10.83|9.03|11|9.2|10.74|8.94|0
1652806500000|2022-05-17 16:55:00|10.85|9.05|10.8|9|10.85|9.05|10.69|8.89|0
1652806800000|2022-05-17 17:00:00|10.78|8.98|10.66|8.86|10.8|9|10.34|8.54|0
1652807100000|2022-05-17 17:05:00|10.62|8.82|10.89|9.09|11.03|9.23|10.62|8.82|0
1652807400000|2022-05-17 17:10:00|10.9|9.1|11.13|9.33|11.2|9.4|10.86|9.06|0
1652807700000|2022-05-17 17:15:00|11.15|9.35|11.24|9.44|11.35|9.55|11.15|9.35|0
1652808000000|2022-05-17 17:20:00|11.23|9.43|10.98|9.18|11.32|9.52|10.96|9.16|0
1652808300000|2022-05-17 17:25:00|10.99|9.19|10.93|9.13|11.18|9.38|10.89|9.09|0
1652808600000|2022-05-17 17:30:00|10.95|9.15|11.04|9.24|11.16|9.36|10.9|9.1|0
1652808900000|2022-05-17 17:35:00|11.05|9.25|11.12|9.32|11.2|9.4|10.93|9.13|0
1652809200000|2022-05-17 17:40:00|11.09|9.29|11.07|9.27|11.18|9.38|10.92|9.12|0
1652809500000|2022-05-17 17:45:00|11.04|9.24|11.11|9.31|11.11|9.31|10.84|9.04|0
1652809800000|2022-05-17 17:50:00|11.08|9.28|11.05|9.25|11.16|9.36|11.02|9.22|0
1652810100000|2022-05-17 17:55:00|11.08|9.28|10.78|8.98|11.13|9.33|10.78|8.98|0
1652810400000|2022-05-17 18:00:00|10.84|9.04|10.63|8.83|10.96|9.16|10.45|8.65|0
1652810700000|2022-05-17 18:05:00|10.72|8.92|11.48|9.68|11.57|9.77|10.67|8.87|0
1652811000000|2022-05-17 18:10:00|11.44|9.64|10.21|8.41|11.44|9.64|9.97|8.17|0
1652811300000|2022-05-17 18:15:00|10.29|8.49|10.17|8.37|10.56|8.76|10.01|8.21|0
1652811600000|2022-05-17 18:20:00|10.19|8.39|10.39|8.59|10.47|8.67|9.14|7.34|0
1652811900000|2022-05-17 18:25:00|10.35|8.55|10.51|8.71|10.89|9.09|10.2|8.4|0
1652812200000|2022-05-17 18:30:00|10.4|8.6|10.19|8.39|10.8|9|10.15|8.35|0
1652812500000|2022-05-17 18:35:00|10.16|8.36|10.97|9.17|10.97|9.17|9.93|8.13|0
1652812800000|2022-05-17 18:40:00|10.98|9.18|11.45|9.65|11.56|9.76|10.96|9.16|0
1652813100000|2022-05-17 18:45:00|11.51|9.71|12.29|10.49|12.38|10.58|10.52|8.72|0
1652813400000|2022-05-17 18:50:00|12.28|10.48|11.94|10.14|12.39|10.59|11.94|10.14|0
1652813700000|2022-05-17 18:55:00|11.93|10.13|11.96|10.16|12.23|10.43|11.78|9.98|0
1652814000000|2022-05-17 19:00:00|11.99|10.19|12.53|10.73|12.6|10.8|11.94|10.14|0
1652814300000|2022-05-17 19:05:00|12.49|10.69|12.56|10.76|12.82|11.02|12.26|10.46|0
1652814600000|2022-05-17 19:10:00|12.49|10.69|12.41|10.61|12.53|10.73|12.2|10.4|0
1652814900000|2022-05-17 19:15:00|12.46|10.66|12.58|10.78|12.7|10.9|12.27|10.47|0
1652815200000|2022-05-17 19:20:00|12.66|10.86|12.54|10.74|12.82|11.02|12.42|10.62|0
1652815500000|2022-05-17 19:25:00|12.52|10.72|12.59|10.79|12.77|10.97|12.51|10.71|0
1652815800000|2022-05-17 19:30:00|12.66|10.86|12.54|10.74|12.83|11.03|12.34|10.54|0
1652816100000|2022-05-17 19:35:00|12.57|10.77|12.32|10.52|12.69|10.89|12.27|10.47|0
1652816400000|2022-05-17 19:40:00|12.22|10.42|12.44|10.64|12.64|10.84|12.1|10.3|0
1652816700000|2022-05-17 19:45:00|12.37|10.57|11.89|10.09|12.37|10.57|11.79|9.99|0
1652817000000|2022-05-17 19:50:00|11.93|10.13|12.45|10.65|12.54|10.74|11.93|10.13|0
1652817300000|2022-05-17 19:55:00|12.32|10.52|12.87|11.07|12.87|11.07|12.25|10.45|0
1652817600000|2022-05-17 20:00:00|12.94|11.14|12.66|10.86|12.94|11.14|12.64|10.84|0
1652817900000|2022-05-17 20:05:00|12.64|10.84|13.18|11.38|13.23|11.43|12.64|10.84|0
1652818200000|2022-05-17 20:10:00|13.2|11.4|13.29|11.49|13.3|11.5|13.16|11.36|0
1652818500000|2022-05-17 20:15:00|13.27|11.47|13.38|11.58|13.47|11.67|13.27|11.47|0
1652818800000|2022-05-17 20:20:00|13.39|11.59|13.39|11.59|13.39|11.59|13.34|11.54|0
1652819100000|2022-05-17 20:25:00|13.37|11.57|13.39|11.59|13.41|11.61|13.3|11.5|0
1652819400000|2022-05-17 20:30:00|13.41|11.61|13.37|11.57|13.41|11.61|13.34|11.54|0
1652819700000|2022-05-17 20:35:00|13.34|11.54|13.39|11.59|13.39|11.59|13.34|11.54|0
1652820000000|2022-05-17 20:40:00|13.37|11.57|13.37|11.57|13.39|11.59|13.37|11.57|0
1652820300000|2022-05-17 20:45:00|13.39|11.59|13.41|11.61|13.42|11.62|13.39|11.59|0
1652820900000|2022-05-17 20:55:00|13.39|11.59|13.4|11.6|13.42|11.62|13.39|11.59|0
1652821200000|2022-05-17 21:00:00|13.39|11.59|13.38|11.58|13.39|11.59|13.37|11.57|0
1652821500000|2022-05-17 21:05:00|13.39|11.59|13.38|11.58|13.4|11.6|13.37|11.57|0
1652821800000|2022-05-17 21:10:00|13.37|11.57|13.4|11.6|13.4|11.6|13.37|11.57|0
1652822100000|2022-05-17 21:15:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1652822400000|2022-05-17 21:20:00|13.41|11.61|13.4|11.6|13.41|11.61|13.4|11.6|0
1652822700000|2022-05-17 21:25:00|13.41|11.61|13.4|11.6|13.42|11.62|13.4|11.6|0
1652823000000|2022-05-17 21:30:00|13.39|11.59|13.4|11.6|13.4|11.6|13.39|11.59|0
1652823300000|2022-05-17 21:35:00|13.41|11.61|13.38|11.58|13.41|11.61|13.37|11.57|0
1652823600000|2022-05-17 21:40:00|13.39|11.59|13.39|11.59|13.39|11.59|13.39|11.59|0
1652823900000|2022-05-17 21:45:00|13.4|11.6|13.4|11.6|13.41|11.61|13.4|11.6|0
1652824200000|2022-05-17 21:50:00|13.38|11.58|13.4|11.6|13.41|11.61|13.38|11.58|0
1652824500000|2022-05-17 21:55:00|13.42|11.62|13.42|11.62|13.42|11.62|13.39|11.59|0
1652824800000|2022-05-17 22:00:00|13.48|11.68|13.55|11.75|13.58|11.78|13.38|11.58|0
1652825100000|2022-05-17 22:05:00|13.54|11.74|13.61|11.81|13.69|11.89|13.54|11.74|0
1652825400000|2022-05-17 22:10:00|13.63|11.83|13.57|11.77|13.67|11.87|13.56|11.76|0
1652825700000|2022-05-17 22:15:00|13.59|11.79|13.64|11.84|13.69|11.89|13.54|11.74|0
1652826000000|2022-05-17 22:20:00|13.62|11.82|13.57|11.77|13.63|11.83|13.54|11.74|0
1652826300000|2022-05-17 22:25:00|13.58|11.78|13.6|11.8|13.63|11.83|13.55|11.75|0
1652826600000|2022-05-17 22:30:00|13.59|11.79|13.64|11.84|13.66|11.86|13.57|11.77|0
1652826900000|2022-05-17 22:35:00|13.63|11.83|13.61|11.81|13.64|11.84|13.59|11.79|0
1652827200000|2022-05-17 22:40:00|13.59|11.79|13.59|11.79|13.59|11.79|13.52|11.72|0
1652827500000|2022-05-17 22:45:00|13.61|11.81|13.55|11.75|13.64|11.84|13.55|11.75|0
1652827800000|2022-05-17 22:50:00|13.51|11.71|13.46|11.66|13.55|11.75|13.44|11.64|0
1652828100000|2022-05-17 22:55:00|13.44|11.64|13.35|11.55|13.44|11.64|13.35|11.55|0
1652828400000|2022-05-17 23:00:00|13.38|11.58|13.35|11.55|13.38|11.58|13.26|11.46|0
1652828700000|2022-05-17 23:05:00|13.34|11.54|13.26|11.46|13.38|11.58|13.24|11.44|0
1652829000000|2022-05-17 23:10:00|13.27|11.47|13.27|11.47|13.38|11.58|13.24|11.44|0
1652829300000|2022-05-17 23:15:00|13.28|11.48|13.29|11.49|13.31|11.51|13.26|11.46|0
1652829600000|2022-05-17 23:20:00|13.3|11.5|13.31|11.51|13.36|11.56|13.29|11.49|0
1652829900000|2022-05-17 23:25:00|13.3|11.5|13.29|11.49|13.31|11.51|13.22|11.42|0
1652830200000|2022-05-17 23:30:00|13.28|11.48|13.31|11.51|13.4|11.6|13.28|11.48|0
1652830500000|2022-05-17 23:35:00|13.3|11.5|13.01|11.21|13.3|11.5|12.99|11.19|0
1652830800000|2022-05-17 23:40:00|13.02|11.22|13.07|11.27|13.08|11.28|13|11.2|0
1652831100000|2022-05-17 23:45:00|13.09|11.29|12.97|11.17|13.11|11.31|12.95|11.15|0
1652831400000|2022-05-17 23:50:00|13|11.2|13.04|11.24|13.11|11.31|12.99|11.19|0
1652831700000|2022-05-17 23:55:00|13.02|11.22|13|11.2|13.07|11.27|13|11.2|0
1652832000000|2022-05-18 00:00:00|13.04|11.24|13.09|11.29|13.13|11.33|12.97|11.17|0
1652832300000|2022-05-18 00:05:00|13.12|11.32|13.21|11.41|13.21|11.41|13.09|11.29|0
1652832600000|2022-05-18 00:10:00|13.22|11.42|13.21|11.41|13.23|11.43|13.12|11.32|0
1652832900000|2022-05-18 00:15:00|13.19|11.39|13.21|11.41|13.23|11.43|13.15|11.35|0
1652833200000|2022-05-18 00:20:00|13.18|11.38|13.21|11.41|13.25|11.45|13.14|11.34|0
1652833500000|2022-05-18 00:25:00|13.19|11.39|13.12|11.32|13.23|11.43|13.12|11.32|0
1652833800000|2022-05-18 00:30:00|13.07|11.27|13.08|11.28|13.16|11.36|13.06|11.26|0
1652834100000|2022-05-18 00:35:00|13.1|11.3|12.87|11.07|13.12|11.32|12.87|11.07|0
1652834400000|2022-05-18 00:40:00|12.89|11.09|12.91|11.11|12.97|11.17|12.8|11|0
1652834700000|2022-05-18 00:45:00|12.92|11.12|12.96|11.16|12.96|11.16|12.82|11.02|0
1652835000000|2022-05-18 00:50:00|12.94|11.14|12.94|11.14|12.98|11.18|12.91|11.11|0
1652835300000|2022-05-18 00:55:00|12.92|11.12|12.89|11.09|12.94|11.14|12.83|11.03|0
1652835600000|2022-05-18 01:00:00|12.9|11.1|12.92|11.12|12.97|11.17|12.85|11.05|0
1652835900000|2022-05-18 01:05:00|12.91|11.11|12.84|11.04|12.92|11.12|12.73|10.93|0
1652836200000|2022-05-18 01:10:00|12.83|11.03|12.87|11.07|12.88|11.08|12.78|10.98|0
1652836500000|2022-05-18 01:15:00|12.88|11.08|12.8|11|12.92|11.12|12.75|10.95|0
1652836800000|2022-05-18 01:20:00|12.81|11.01|12.78|10.98|12.83|11.03|12.76|10.96|0
1652837100000|2022-05-18 01:25:00|12.8|11|12.74|10.94|12.81|11.01|12.68|10.88|0
1652837400000|2022-05-18 01:30:00|12.76|10.96|12.43|10.63|12.76|10.96|12.4|10.6|0
1652837700000|2022-05-18 01:35:00|12.42|10.62|12.47|10.67|12.49|10.69|12.39|10.59|0
1652838000000|2022-05-18 01:40:00|12.48|10.68|12.23|10.43|12.48|10.68|12.23|10.43|0
1652838300000|2022-05-18 01:45:00|12.26|10.46|12.33|10.53|12.33|10.53|12.18|10.38|0
1652838600000|2022-05-18 01:50:00|12.31|10.51|12.28|10.48|12.42|10.62|12.24|10.44|0
1652838900000|2022-05-18 01:55:00|12.26|10.46|12.48|10.68|12.48|10.68|12.26|10.46|0
1652839200000|2022-05-18 02:00:00|12.51|10.71|12.45|10.65|12.55|10.75|12.38|10.58|0
1652839500000|2022-05-18 02:05:00|12.44|10.64|12.43|10.63|12.45|10.65|12.33|10.53|0
1652839800000|2022-05-18 02:10:00|12.42|10.62|12.39|10.59|12.46|10.66|12.37|10.57|0
1652840100000|2022-05-18 02:15:00|12.37|10.57|12.48|10.68|12.5|10.7|12.34|10.54|0
1652840400000|2022-05-18 02:20:00|12.46|10.66|12.53|10.73|12.53|10.73|12.46|10.66|0
1652840700000|2022-05-18 02:25:00|12.55|10.75|12.58|10.78|12.6|10.8|12.49|10.69|0
1652841000000|2022-05-18 02:30:00|12.6|10.8|12.59|10.79|12.61|10.81|12.53|10.73|0
1652841300000|2022-05-18 02:35:00|12.6|10.8|12.59|10.79|12.61|10.81|12.54|10.74|0
1652841600000|2022-05-18 02:40:00|12.6|10.8|12.75|10.95|12.82|11.02|12.56|10.76|0
1652841900000|2022-05-18 02:45:00|12.76|10.96|12.67|10.87|12.76|10.96|12.63|10.83|0
1652842200000|2022-05-18 02:50:00|12.68|10.88|12.76|10.96|12.76|10.96|12.65|10.85|0
1652842500000|2022-05-18 02:55:00|12.75|10.95|12.61|10.81|12.77|10.97|12.58|10.78|0
1652842800000|2022-05-18 03:00:00|12.58|10.78|12.68|10.88|12.69|10.89|12.56|10.76|0
1652843100000|2022-05-18 03:05:00|12.66|10.86|12.62|10.82|12.68|10.88|12.6|10.8|0
1652843400000|2022-05-18 03:10:00|12.61|10.81|12.48|10.68|12.64|10.84|12.42|10.62|0
1652843700000|2022-05-18 03:15:00|12.49|10.69|12.44|10.64|12.52|10.72|12.42|10.62|0
1652844000000|2022-05-18 03:20:00|12.42|10.62|12.39|10.59|12.42|10.62|12.33|10.53|0
1652844300000|2022-05-18 03:25:00|12.38|10.58|12.4|10.6|12.4|10.6|12.36|10.56|0
1652844600000|2022-05-18 03:30:00|12.42|10.62|12.36|10.56|12.43|10.63|12.35|10.55|0
1652844900000|2022-05-18 03:35:00|12.35|10.55|11.88|10.08|12.35|10.55|11.72|9.92|0
1652845200000|2022-05-18 03:40:00|11.85|10.05|11.86|10.06|11.9|10.1|11.79|9.99|0
1652845500000|2022-05-18 03:45:00|11.87|10.07|12|10.2|12.03|10.23|11.84|10.04|0
1652845800000|2022-05-18 03:50:00|11.99|10.19|12.03|10.23|12.03|10.23|11.94|10.14|0
1652846100000|2022-05-18 03:55:00|12.01|10.21|12.1|10.3|12.14|10.34|12|10.2|0
1652846400000|2022-05-18 04:00:00|12.12|10.32|12.29|10.49|12.33|10.53|12.11|10.31|0
1652846700000|2022-05-18 04:05:00|12.31|10.51|12.29|10.49|12.34|10.54|12.25|10.45|0
1652847000000|2022-05-18 04:10:00|12.28|10.48|12.24|10.44|12.29|10.49|12.23|10.43|0
1652847300000|2022-05-18 04:15:00|12.26|10.46|12.23|10.43|12.26|10.46|12.19|10.39|0
1652847600000|2022-05-18 04:20:00|12.24|10.44|12.36|10.56|12.39|10.59|12.23|10.43|0
1652847900000|2022-05-18 04:25:00|12.34|10.54|12.25|10.45|12.37|10.57|12.22|10.42|0
1652848200000|2022-05-18 04:30:00|12.26|10.46|12.13|10.33|12.26|10.46|12.09|10.29|0
1652848500000|2022-05-18 04:35:00|12.14|10.34|12.06|10.26|12.17|10.37|12.06|10.26|0
1652848800000|2022-05-18 04:40:00|12.09|10.29|12.09|10.29|12.14|10.34|12.07|10.27|0
1652849100000|2022-05-18 04:45:00|12.07|10.27|11.99|10.19|12.07|10.27|11.96|10.16|0
1652849400000|2022-05-18 04:50:00|11.98|10.18|12.07|10.27|12.07|10.27|11.97|10.17|0
1652849700000|2022-05-18 04:55:00|12.05|10.25|12.05|10.25|12.1|10.3|12.02|10.22|0
1652850000000|2022-05-18 05:00:00|12.04|10.24|12.17|10.37|12.2|10.4|12.04|10.24|0
1652850300000|2022-05-18 05:05:00|12.19|10.39|12.25|10.45|12.38|10.58|12.18|10.38|0
1652850600000|2022-05-18 05:10:00|12.24|10.44|12.25|10.45|12.33|10.53|12.22|10.42|0
1652850900000|2022-05-18 05:15:00|12.26|10.46|12.28|10.48|12.32|10.52|12.23|10.43|0
1652851200000|2022-05-18 05:20:00|12.27|10.47|12.15|10.35|12.3|10.5|12.07|10.27|0
1652851500000|2022-05-18 05:25:00|12.13|10.33|12.15|10.35|12.2|10.4|12.05|10.25|0
1652851800000|2022-05-18 05:30:00|12.13|10.33|12.23|10.43|12.3|10.5|12.1|10.3|0
1652852100000|2022-05-18 05:35:00|12.22|10.42|12.21|10.41|12.26|10.46|12.2|10.4|0
1652852400000|2022-05-18 05:40:00|12.2|10.4|12.35|10.55|12.35|10.55|12.16|10.36|0
1652852700000|2022-05-18 05:45:00|12.36|10.56|12.38|10.58|12.43|10.63|12.33|10.53|0
1652853000000|2022-05-18 05:50:00|12.4|10.6|12.53|10.73|12.6|10.8|12.33|10.53|0
1652853300000|2022-05-18 05:55:00|12.55|10.75|12.62|10.82|12.69|10.89|12.53|10.73|0
1652853600000|2022-05-18 06:00:00|12.67|10.87|12.77|10.97|12.77|10.97|12.48|10.68|0
1652853900000|2022-05-18 06:05:00|12.76|10.96|12.5|10.7|12.77|10.97|12.48|10.68|0
1652854200000|2022-05-18 06:10:00|12.48|10.68|12.68|10.88|12.7|10.9|12.29|10.49|0
1652854500000|2022-05-18 06:15:00|12.67|10.87|12.73|10.93|12.82|11.02|12.65|10.85|0
1652854800000|2022-05-18 06:20:00|12.74|10.94|12.62|10.82|12.74|10.94|12.56|10.76|0
1652855100000|2022-05-18 06:25:00|12.64|10.84|12.55|10.75|12.71|10.91|12.55|10.75|0
1652855400000|2022-05-18 06:30:00|12.53|10.73|12.55|10.75|12.61|10.81|12.49|10.69|0
1652855700000|2022-05-18 06:35:00|12.56|10.76|12.29|10.49|12.78|10.98|12.29|10.49|0
1652856000000|2022-05-18 06:40:00|12.06|10.26|11.96|10.16|12.06|10.26|11.95|10.15|0
1652856300000|2022-05-18 06:45:00|11.95|10.15|11.93|10.13|11.95|10.15|11.83|10.03|0
1652856600000|2022-05-18 06:50:00|11.92|10.12|11.94|10.14|11.98|10.18|11.89|10.09|0
1652856900000|2022-05-18 06:55:00|11.95|10.15|11.91|10.11|11.97|10.17|11.85|10.05|0
1652857200000|2022-05-18 07:00:00|11.88|10.08|11.73|9.93|11.95|10.15|11.69|9.89|0
1652857500000|2022-05-18 07:05:00|11.72|9.92|11.88|10.08|11.91|10.11|11.68|9.88|0
1652857800000|2022-05-18 07:10:00|11.9|10.1|11.49|9.69|11.9|10.1|11.47|9.67|0
1652858100000|2022-05-18 07:15:00|11.48|9.68|11.71|9.91|11.89|10.09|11.26|9.46|0
1652858400000|2022-05-18 07:20:00|11.74|9.94|12.07|10.27|12.14|10.34|11.74|9.94|0
1652858700000|2022-05-18 07:25:00|12.06|10.26|11.96|10.16|12.06|10.26|11.94|10.14|0
1652859000000|2022-05-18 07:30:00|11.97|10.17|11.93|10.13|12.04|10.24|11.83|10.03|0
1652859300000|2022-05-18 07:35:00|11.95|10.15|11.78|9.98|12|10.2|11.78|9.98|0
1652859600000|2022-05-18 07:40:00|11.74|9.94|11.87|10.07|11.94|10.14|11.74|9.94|0
1652859900000|2022-05-18 07:45:00|11.88|10.08|11.73|9.93|11.89|10.09|11.71|9.91|0
1652860200000|2022-05-18 07:50:00|11.74|9.94|11.74|9.94|11.8|10|11.69|9.89|0
1652860500000|2022-05-18 07:55:00|11.76|9.96|11.91|10.11|12|10.2|11.75|9.95|0
1652860800000|2022-05-18 08:00:00|11.94|10.14|12.02|10.22|12.1|10.3|11.76|9.96|0
1652861100000|2022-05-18 08:05:00|12.03|10.23|12.02|10.22|12.08|10.28|11.95|10.15|0
1652861400000|2022-05-18 08:10:00|12.04|10.24|12.14|10.34|12.15|10.35|12|10.2|0
1652861700000|2022-05-18 08:15:00|12.13|10.33|11.96|10.16|12.21|10.41|11.95|10.15|0
1652862000000|2022-05-18 08:20:00|11.97|10.17|11.69|9.89|11.97|10.17|11.66|9.86|0
1652862300000|2022-05-18 08:25:00|11.7|9.9|11.88|10.08|11.9|10.1|11.67|9.87|0
1652862600000|2022-05-18 08:30:00|11.9|10.1|11.67|9.87|11.96|10.16|11.66|9.86|0
1652862900000|2022-05-18 08:35:00|11.66|9.86|11.67|9.87|11.73|9.93|11.66|9.86|0
1652863200000|2022-05-18 08:40:00|11.66|9.86|11.8|10|11.8|10|11.66|9.86|0
1652863500000|2022-05-18 08:45:00|11.79|9.99|11.79|9.99|11.85|10.05|11.77|9.97|0
1652863800000|2022-05-18 08:50:00|11.78|9.98|11.88|10.08|11.9|10.1|11.77|9.97|0
1652864100000|2022-05-18 08:55:00|11.9|10.1|11.98|10.18|12|10.2|11.9|10.1|0
1652864400000|2022-05-18 09:00:00|11.99|10.19|11.9|10.1|12.06|10.26|11.88|10.08|0
1652864700000|2022-05-18 09:05:00|11.91|10.11|11.98|10.18|11.98|10.18|11.85|10.05|0
1652865000000|2022-05-18 09:10:00|11.97|10.17|11.91|10.11|12.12|10.32|11.9|10.1|0
1652865300000|2022-05-18 09:15:00|11.9|10.1|11.88|10.08|11.9|10.1|11.79|9.99|0
1652865600000|2022-05-18 09:20:00|11.89|10.09|12|10.2|12.1|10.3|11.88|10.08|0
1652865900000|2022-05-18 09:25:00|11.98|10.18|11.88|10.08|12.03|10.23|11.87|10.07|0
1652866200000|2022-05-18 09:30:00|11.86|10.06|11.96|10.16|11.98|10.18|11.75|9.95|0
1652866500000|2022-05-18 09:35:00|11.97|10.17|12.01|10.21|12.05|10.25|11.96|10.16|0
1652866800000|2022-05-18 09:40:00|12.02|10.22|12.08|10.28|12.09|10.29|12|10.2|0
1652867100000|2022-05-18 09:45:00|12.07|10.27|12.08|10.28|12.23|10.43|12.04|10.24|0
1652867400000|2022-05-18 09:50:00|12.09|10.29|12.08|10.28|12.14|10.34|12.05|10.25|0
1652867700000|2022-05-18 09:55:00|12.09|10.29|12.43|10.63|12.43|10.63|12.06|10.26|0
1652868000000|2022-05-18 10:00:00|12.46|10.66|12.31|10.51|12.58|10.78|12.29|10.49|0
1652868300000|2022-05-18 10:05:00|12.3|10.5|12.29|10.49|12.38|10.58|12.22|10.42|0
1652868600000|2022-05-18 10:10:00|12.28|10.48|12.22|10.42|12.3|10.5|12.16|10.36|0
1652868900000|2022-05-18 10:15:00|12.23|10.43|12.27|10.47|12.29|10.49|12.16|10.36|0
1652869200000|2022-05-18 10:20:00|12.25|10.45|12.3|10.5|12.35|10.55|12.24|10.44|0
1652869500000|2022-05-18 10:25:00|12.29|10.49|12.34|10.54|12.35|10.55|12.23|10.43|0
1652869800000|2022-05-18 10:30:00|12.32|10.52|11.82|10.02|12.33|10.53|11.82|10.02|0
1652870100000|2022-05-18 10:35:00|11.81|10.01|11.76|9.96|11.87|10.07|11.71|9.91|0
1652870400000|2022-05-18 10:40:00|11.73|9.93|11.65|9.85|11.74|9.94|11.55|9.75|0
1652870700000|2022-05-18 10:45:00|11.63|9.83|11.63|9.83|11.69|9.89|11.61|9.81|0
1652871000000|2022-05-18 10:50:00|11.62|9.82|11.55|9.75|11.69|9.89|11.55|9.75|0
1652871300000|2022-05-18 10:55:00|11.58|9.78|11.11|9.31|11.64|9.84|11.11|9.31|0
1652871600000|2022-05-18 11:00:00|11.16|9.36|10.89|9.09|11.23|9.43|10.86|9.06|0
1652871900000|2022-05-18 11:05:00|10.88|9.08|10.84|9.04|11.01|9.21|10.73|8.93|0
1652872200000|2022-05-18 11:10:00|10.83|9.03|10.72|8.92|10.87|9.07|10.69|8.89|0
1652872500000|2022-05-18 11:15:00|10.73|8.93|10.77|8.97|10.81|9.01|10.69|8.89|0
1652872800000|2022-05-18 11:20:00|10.76|8.96|10.63|8.83|10.8|9|10.53|8.73|0
1652873100000|2022-05-18 11:25:00|10.62|8.82|10.73|8.93|10.88|9.08|10.38|8.58|0
1652873400000|2022-05-18 11:30:00|10.74|8.94|10.89|9.09|10.98|9.18|10.74|8.94|0
1652873700000|2022-05-18 11:35:00|10.88|9.08|10.87|9.07|11.03|9.23|10.82|9.02|0
1652874000000|2022-05-18 11:40:00|10.86|9.06|10.65|8.85|10.86|9.06|10.65|8.85|0
1652874300000|2022-05-18 11:45:00|10.66|8.86|10.69|8.89|10.69|8.89|10.56|8.76|0
1652874600000|2022-05-18 11:50:00|10.71|8.91|10.77|8.97|10.78|8.98|10.62|8.82|0
1652874900000|2022-05-18 11:55:00|10.75|8.95|10.62|8.82|10.78|8.98|10.59|8.79|0
1652875200000|2022-05-18 12:00:00|10.63|8.83|10.71|8.91|10.71|8.91|10.6|8.8|0
1652875500000|2022-05-18 12:05:00|10.72|8.92|10.84|9.04|10.89|9.09|10.72|8.92|0
1652875800000|2022-05-18 12:10:00|10.86|9.06|10.87|9.07|10.87|9.07|10.69|8.89|0
1652876100000|2022-05-18 12:15:00|10.84|9.04|10.72|8.92|10.94|9.14|10.61|8.81|0
1652876400000|2022-05-18 12:20:00|10.71|8.91|10.67|8.87|10.78|8.98|10.66|8.86|0
1652876700000|2022-05-18 12:25:00|10.68|8.88|10.78|8.98|10.93|9.13|10.64|8.84|0
1652877000000|2022-05-18 12:30:00|10.83|9.03|10.66|8.86|10.86|9.06|10.61|8.81|0
1652877300000|2022-05-18 12:35:00|10.63|8.83|10.47|8.67|10.64|8.84|10.41|8.61|0
1652877600000|2022-05-18 12:40:00|10.46|8.66|10.2|8.4|10.49|8.69|10.19|8.39|0
1652877900000|2022-05-18 12:45:00|10.19|8.39|10.08|8.28|10.27|8.47|10.06|8.26|0
1652878200000|2022-05-18 12:50:00|10.06|8.26|9.86|8.06|10.08|8.28|9.85|8.05|0
1652878500000|2022-05-18 12:55:00|9.84|8.04|9.64|7.84|9.91|8.11|9.62|7.82|0
1652878800000|2022-05-18 13:00:00|9.63|7.83|9.78|7.98|9.85|8.05|9.62|7.82|0
1652879100000|2022-05-18 13:05:00|9.79|7.99|9.5|7.7|9.81|8.01|9.47|7.67|0
1652879400000|2022-05-18 13:10:00|9.51|7.71|9.85|8.05|9.9|8.1|9.33|7.53|0
1652879700000|2022-05-18 13:15:00|9.77|7.97|9.8|8|9.86|8.06|9.76|7.96|0
1652880000000|2022-05-18 13:20:00|9.81|8.01|9.84|8.04|9.91|8.11|9.76|7.96|0
1652880300000|2022-05-18 13:25:00|9.83|8.03|9.98|8.18|9.99|8.19|9.81|8.01|0
1652880600000|2022-05-18 13:30:00|9.92|8.12|9.8|8|10.02|8.22|9.66|7.86|0
1652880900000|2022-05-18 13:35:00|9.72|7.92|9.92|8.12|10.57|8.77|9.65|7.85|0
1652881200000|2022-05-18 13:40:00|9.9|8.1|9.95|8.15|10.02|8.22|9.45|7.65|0
1652881500000|2022-05-18 13:45:00|9.92|8.12|10.04|8.24|10.28|8.48|9.91|8.11|0
1652881800000|2022-05-18 13:50:00|10.08|8.28|9.68|7.88|10.08|8.28|9.47|7.67|0
1652882100000|2022-05-18 13:55:00|9.62|7.82|9.38|7.58|9.69|7.89|8.97|7.17|0
1652882400000|2022-05-18 14:00:00|9.4|7.6|9.61|7.81|9.76|7.96|9.36|7.56|0
1652882700000|2022-05-18 14:05:00|9.59|7.79|9.39|7.59|9.92|8.12|9.39|7.59|0
1652883000000|2022-05-18 14:10:00|9.35|7.55|9.72|7.92|9.75|7.95|9.3|7.5|0
1652883300000|2022-05-18 14:15:00|9.73|7.93|9.6|7.8|9.84|8.04|9.48|7.68|0
1652883600000|2022-05-18 14:20:00|9.57|7.77|9.49|7.69|9.83|8.03|9.28|7.48|0
1652883900000|2022-05-18 14:25:00|9.5|7.7|9.05|7.25|9.73|7.93|9.05|7.25|0
1652884200000|2022-05-18 14:30:00|9.02|7.22|8.8|7|9.19|7.39|8.7|6.9|0
1652884500000|2022-05-18 14:35:00|8.79|6.99|8.99|7.19|8.99|7.19|8.63|6.83|0
1652884800000|2022-05-18 14:40:00|8.98|7.18|8.99|7.19|9.08|7.28|8.83|7.03|0
1652885100000|2022-05-18 14:45:00|8.95|7.15|9.18|7.38|9.35|7.55|8.83|7.03|0
1652885400000|2022-05-18 14:50:00|9.17|7.37|8.98|7.18|9.17|7.37|8.88|7.08|0
1652885700000|2022-05-18 14:55:00|8.95|7.15|9.15|7.35|9.15|7.35|8.85|7.05|0
1652886000000|2022-05-18 15:00:00|9.13|7.33|8.68|6.88|9.13|7.33|8.63|6.83|0
1652886300000|2022-05-18 15:05:00|8.7|6.9|8.41|6.61|8.74|6.94|8.4|6.6|0
1652886600000|2022-05-18 15:10:00|8.4|6.6|8.25|6.45|8.41|6.61|8.19|6.39|0
1652886900000|2022-05-18 15:15:00|8.23|6.43|7.92|6.12|8.24|6.44|7.83|6.03|0
1652887200000|2022-05-18 15:20:00|7.94|6.14|8.39|6.59|8.4|6.6|7.33|5.53|0
1652887500000|2022-05-18 15:25:00|8.38|6.58|8.23|6.43|8.6|6.8|8.15|6.35|0
1652887800000|2022-05-18 15:30:00|8.22|6.42|8.39|6.59|8.4|6.6|8.01|6.21|0
1652888100000|2022-05-18 15:35:00|8.4|6.6|8.44|6.64|8.6|6.8|8.36|6.56|0
1652888400000|2022-05-18 15:40:00|8.42|6.62|8.74|6.94|8.77|6.97|8.39|6.59|0
1652888700000|2022-05-18 15:45:00|8.7|6.9|8.46|6.66|8.73|6.93|8.33|6.53|0
1652889000000|2022-05-18 15:50:00|8.44|6.64|7.95|6.15|8.58|6.78|7.95|6.15|0
1652889300000|2022-05-18 15:55:00|7.94|6.14|8.33|6.53|8.52|6.72|7.83|6.03|0
1652889600000|2022-05-18 16:00:00|8.3|6.5|8.29|6.49|8.45|6.65|8.21|6.41|0
1652889900000|2022-05-18 16:05:00|8.3|6.5|8.06|6.26|8.3|6.5|7.98|6.18|0
1652890200000|2022-05-18 16:10:00|8.09|6.29|8.21|6.41|8.26|6.46|7.93|6.13|0
1652890500000|2022-05-18 16:15:00|8.22|6.42|8.04|6.24|8.44|6.64|8.02|6.22|0
1652890800000|2022-05-18 16:20:00|8.05|6.25|7.59|5.79|8.08|6.28|7.58|5.78|0
1652891100000|2022-05-18 16:25:00|7.6|5.8|7.73|5.93|7.84|6.04|7.6|5.8|0
1652891400000|2022-05-18 16:30:00|7.75|5.95|7.94|6.14|7.94|6.14|7.62|5.82|0
1652891700000|2022-05-18 16:35:00|7.92|6.12|8.03|6.23|8.08|6.28|7.81|6.01|0
1652892000000|2022-05-18 16:40:00|8.02|6.22|7.81|6.01|8.02|6.22|7.75|5.95|0
1652892300000|2022-05-18 16:45:00|7.79|5.99|8.17|6.37|8.17|6.37|7.73|5.93|0
1652892600000|2022-05-18 16:50:00|8.18|6.38|8.28|6.48|8.36|6.56|8.14|6.34|0
1652892900000|2022-05-18 16:55:00|8.33|6.53|8.36|6.56|8.41|6.61|8.16|6.36|0
1652893200000|2022-05-18 17:00:00|8.35|6.55|7.98|6.18|8.35|6.55|7.98|6.18|0
1652893500000|2022-05-18 17:05:00|7.89|6.09|7.43|5.63|7.89|6.09|7.4|5.6|0
1652893800000|2022-05-18 17:10:00|7.42|5.62|7.28|5.48|7.5|5.7|7.25|5.45|0
1652894100000|2022-05-18 17:15:00|7.29|5.49|7.53|5.73|7.6|5.8|7.01|5.21|0
1652894400000|2022-05-18 17:20:00|7.57|5.77|7.59|5.79|7.78|5.98|7.56|5.76|0
1652894700000|2022-05-18 17:25:00|7.61|5.81|7.64|5.84|7.69|5.89|7.47|5.67|0
1652895000000|2022-05-18 17:30:00|7.63|5.83|7.74|5.94|7.75|5.95|7.51|5.71|0
1652895300000|2022-05-18 17:35:00|7.75|5.95|7.81|6.01|7.86|6.06|7.67|5.87|0
1652895600000|2022-05-18 17:40:00|7.82|6.02|7.36|5.56|7.82|6.02|7.29|5.49|0
1652895900000|2022-05-18 17:45:00|7.37|5.57|7.09|5.29|7.41|5.61|7.08|5.28|0
1652896200000|2022-05-18 17:50:00|7.1|5.3|7.07|5.27|7.18|5.38|6.93|5.13|0
1652896500000|2022-05-18 17:55:00|7.05|5.25|7.32|5.52|7.62|5.82|6.87|5.07|0
1652896800000|2022-05-18 18:00:00|7.35|5.55|7.37|5.57|7.47|5.67|7.19|5.39|0
1652897100000|2022-05-18 18:05:00|7.42|5.62|7.42|5.62|7.46|5.66|7.2|5.4|0
1652897400000|2022-05-18 18:10:00|7.45|5.65|7.26|5.46|7.54|5.74|7.22|5.42|0
1652897700000|2022-05-18 18:15:00|7.27|5.47|7.49|5.69|7.58|5.78|7.12|5.32|0
1652898000000|2022-05-18 18:20:00|7.46|5.66|7.44|5.64|7.63|5.83|7.32|5.52|0
1652898300000|2022-05-18 18:25:00|7.46|5.66|7.63|5.83|7.68|5.88|7.46|5.66|0
1652898600000|2022-05-18 18:30:00|7.62|5.82|7.02|5.22|7.71|5.91|6.99|5.19|0
1652898900000|2022-05-18 18:35:00|7.03|5.23|7.08|5.28|7.16|5.36|6.73|4.93|0
1652899200000|2022-05-18 18:40:00|7.07|5.27|7.07|5.27|7.27|5.47|6.97|5.17|0
1652899500000|2022-05-18 18:45:00|7.04|5.24|7.18|5.38|7.27|5.47|6.81|5.01|0
1652899800000|2022-05-18 18:50:00|7.15|5.35|6.98|5.18|7.26|5.46|6.9|5.1|0
1652900100000|2022-05-18 18:55:00|6.97|5.17|6.88|5.08|7.15|5.35|6.77|4.97|0
1652900400000|2022-05-18 19:00:00|6.83|5.03|6.94|5.14|7.09|5.29|6.83|5.03|0
1652900700000|2022-05-18 19:05:00|6.92|5.12|7.02|5.22|7.21|5.41|6.92|5.12|0
1652901000000|2022-05-18 19:10:00|7.03|5.23|6.94|5.14|7.22|5.42|6.94|5.14|0
1652901300000|2022-05-18 19:15:00|6.92|5.12|7.04|5.24|7.17|5.37|6.92|5.12|0
1652901600000|2022-05-18 19:20:00|7.02|5.22|6.88|5.08|7.16|5.36|6.71|4.91|0
1652901900000|2022-05-18 19:25:00|6.89|5.09|6.79|4.99|6.91|5.11|6.74|4.94|0
1652902200000|2022-05-18 19:30:00|6.78|4.98|6.79|4.99|6.92|5.12|6.74|4.94|0
1652902500000|2022-05-18 19:35:00|6.77|4.97|7.17|5.37|7.45|5.65|6.74|4.94|0
1652902800000|2022-05-18 19:40:00|7.16|5.36|6.84|5.04|7.29|5.49|6.75|4.95|0
1652903100000|2022-05-18 19:45:00|6.82|5.02|6.65|4.85|6.95|5.15|6.58|4.78|0
1652903400000|2022-05-18 19:50:00|6.7|4.9|6.57|4.77|7.01|5.21|6.51|4.71|0
1652903700000|2022-05-18 19:55:00|6.56|4.76|7.09|5.29|7.09|5.29|6.55|4.75|0
1652904000000|2022-05-18 20:00:00|7.12|5.32|6.76|4.96|7.12|5.32|6.65|4.85|0
1652904300000|2022-05-18 20:05:00|6.75|4.95|6.54|4.74|6.75|4.95|6.48|4.68|0
1652904600000|2022-05-18 20:10:00|6.55|4.75|6.56|4.76|6.62|4.82|6.47|4.67|0
1652904900000|2022-05-18 20:15:00|6.57|4.77|6.46|4.66|6.58|4.78|6.41|4.61|0
1652905200000|2022-05-18 20:20:00|6.45|4.65|6.45|4.65|6.46|4.66|6.4|4.6|0
1652905500000|2022-05-18 20:25:00|6.44|4.64|6.47|4.67|6.47|4.67|6.38|4.58|0
1652905800000|2022-05-18 20:30:00|6.46|4.66|6.51|4.71|6.53|4.73|6.44|4.64|0
1652906100000|2022-05-18 20:35:00|6.52|4.72|6.47|4.67|6.53|4.73|6.44|4.64|0
1652906400000|2022-05-18 20:40:00|6.48|4.68|6.51|4.71|6.54|4.74|6.45|4.65|0
1652906700000|2022-05-18 20:45:00|6.52|4.72|6.66|4.86|6.67|4.87|6.51|4.71|0
1652907000000|2022-05-18 20:50:00|6.67|4.87|6.72|4.92|6.73|4.93|6.6|4.8|0
1652907300000|2022-05-18 20:55:00|6.74|4.94|6.68|4.88|6.76|4.96|6.62|4.82|0
1652907600000|2022-05-18 21:00:00|6.67|4.87|6.69|4.89|6.69|4.89|6.66|4.86|0
1652907900000|2022-05-18 21:05:00|6.68|4.88|6.7|4.9|6.72|4.92|6.68|4.88|0
1652908200000|2022-05-18 21:10:00|6.71|4.91|6.69|4.89|6.71|4.91|6.68|4.88|0
1652908500000|2022-05-18 21:15:00|6.7|4.9|6.68|4.88|6.71|4.91|6.68|4.88|0
1652908800000|2022-05-18 21:20:00|6.67|4.87|6.71|4.91|6.71|4.91|6.67|4.87|0
1652909100000|2022-05-18 21:25:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1652909400000|2022-05-18 21:30:00|6.7|4.9|6.71|4.91|6.71|4.91|6.7|4.9|0
1652909700000|2022-05-18 21:35:00|6.7|4.9|6.7|4.9|6.7|4.9|6.7|4.9|0
1652910000000|2022-05-18 21:40:00|6.71|4.91|6.7|4.9|6.71|4.91|6.69|4.89|0
1652910300000|2022-05-18 21:45:00|6.71|4.91|6.71|4.91|6.71|4.91|6.7|4.9|0
1652910600000|2022-05-18 21:50:00|6.7|4.9|6.72|4.92|6.72|4.92|6.7|4.9|0
1652910900000|2022-05-18 21:55:00|6.73|4.93|6.74|4.94|6.77|4.97|6.73|4.93|0
1652911200000|2022-05-18 22:00:00|6.76|4.96|6.7|4.9|6.85|5.05|6.7|4.9|0
1652911500000|2022-05-18 22:05:00|6.69|4.89|6.7|4.9|6.73|4.93|6.62|4.82|0
1652911800000|2022-05-18 22:10:00|6.72|4.92|6.79|4.99|6.8|5|6.68|4.88|0
1652912100000|2022-05-18 22:15:00|6.8|5|6.85|5.05|6.87|5.07|6.72|4.92|0
1652912400000|2022-05-18 22:20:00|6.86|5.06|6.82|5.02|6.88|5.08|6.8|5|0
1652912700000|2022-05-18 22:25:00|6.83|5.03|6.63|4.83|6.85|5.05|6.62|4.82|0
1652913000000|2022-05-18 22:30:00|6.62|4.82|6.78|4.98|6.81|5.01|6.62|4.82|0
1652913300000|2022-05-18 22:35:00|6.79|4.99|6.8|5|6.85|5.05|6.77|4.97|0
1652913600000|2022-05-18 22:40:00|6.81|5.01|6.85|5.05|6.85|5.05|6.8|5|0
1652913900000|2022-05-18 22:45:00|6.84|5.04|6.8|5|6.84|5.04|6.77|4.97|0
1652914200000|2022-05-18 22:50:00|6.78|4.98|6.72|4.92|6.79|4.99|6.7|4.9|0
1652914500000|2022-05-18 22:55:00|6.73|4.93|6.8|5|6.84|5.04|6.73|4.93|0
1652914800000|2022-05-18 23:00:00|6.79|4.99|6.79|4.99|6.83|5.03|6.76|4.96|0
1652915100000|2022-05-18 23:05:00|6.8|5|6.71|4.91|6.83|5.03|6.71|4.91|0
1652915400000|2022-05-18 23:10:00|6.69|4.89|6.55|4.75|6.69|4.89|6.53|4.73|0
1652915700000|2022-05-18 23:15:00|6.53|4.73|6.51|4.71|6.58|4.78|6.49|4.69|0
1652916000000|2022-05-18 23:20:00|6.52|4.72|6.57|4.77|6.58|4.78|6.49|4.69|0
1652916300000|2022-05-18 23:25:00|6.58|4.78|6.54|4.74|6.58|4.78|6.51|4.71|0
1652916600000|2022-05-18 23:30:00|6.53|4.73|6.53|4.73|6.62|4.82|6.52|4.72|0
1652916900000|2022-05-18 23:35:00|6.54|4.74|6.21|4.41|6.55|4.75|6.17|4.37|0
1652917200000|2022-05-18 23:40:00|6.22|4.42|6.27|4.47|6.29|4.49|6.13|4.33|0
1652917500000|2022-05-18 23:45:00|6.29|4.49|6.21|4.41|6.3|4.5|6.17|4.37|0
1652917800000|2022-05-18 23:50:00|6.2|4.4|6.22|4.42|6.24|4.44|6.17|4.37|0
1652918100000|2022-05-18 23:55:00|6.2|4.4|6.12|4.32|6.26|4.46|6.11|4.31|0
1652918400000|2022-05-19 00:00:00|6.06|4.26|6.24|4.44|6.29|4.49|6.02|4.22|0
1652918700000|2022-05-19 00:05:00|6.25|4.45|6.51|4.71|6.52|4.72|6.19|4.39|0
1652919000000|2022-05-19 00:10:00|6.5|4.7|6.42|4.62|6.55|4.75|6.4|4.6|0
1652919300000|2022-05-19 00:15:00|6.43|4.63|6.39|4.59|6.48|4.68|6.35|4.55|0
1652919600000|2022-05-19 00:20:00|6.37|4.57|6.75|4.95|6.75|4.95|6.3|4.5|0
1652919900000|2022-05-19 00:25:00|6.76|4.96|6.8|5|7.64|5.84|6.65|4.85|0
1652920200000|2022-05-19 00:30:00|6.78|4.98|6.88|5.08|6.88|5.08|6.68|4.88|0
1652920500000|2022-05-19 00:35:00|6.87|5.07|6.82|5.02|6.89|5.09|6.78|4.98|0
1652920800000|2022-05-19 00:40:00|6.83|5.03|6.81|5.01|6.88|5.08|6.73|4.93|0
1652921100000|2022-05-19 00:45:00|6.8|5|6.76|4.96|6.84|5.04|6.72|4.92|0
1652921400000|2022-05-19 00:50:00|6.74|4.94|6.74|4.94|6.79|4.99|6.69|4.89|0
1652921700000|2022-05-19 00:55:00|6.73|4.93|6.77|4.97|6.77|4.97|6.7|4.9|0
1652922000000|2022-05-19 01:00:00|6.8|5|6.83|5.03|6.86|5.06|6.77|4.97|0
1652922300000|2022-05-19 01:05:00|6.82|5.02|6.83|5.03|6.88|5.08|6.73|4.93|0
1652922600000|2022-05-19 01:10:00|6.84|5.04|6.87|5.07|6.93|5.13|6.79|4.99|0
1652922900000|2022-05-19 01:15:00|6.86|5.06|6.85|5.05|6.9|5.1|6.83|5.03|0
1652923200000|2022-05-19 01:20:00|6.81|5.01|6.66|4.86|6.81|5.01|6.62|4.82|0
1652923500000|2022-05-19 01:25:00|6.64|4.84|6.71|4.91|6.74|4.94|6.63|4.83|0
1652923800000|2022-05-19 01:30:00|6.69|4.89|6.64|4.84|6.7|4.9|6.59|4.79|0
1652924100000|2022-05-19 01:35:00|6.63|4.83|6.59|4.79|6.68|4.88|6.54|4.74|0
1652924400000|2022-05-19 01:40:00|6.6|4.8|6.64|4.84|6.64|4.84|6.46|4.66|0
1652924700000|2022-05-19 01:45:00|6.65|4.85|6.74|4.94|6.77|4.97|6.65|4.85|0
1652925000000|2022-05-19 01:50:00|6.75|4.95|6.72|4.92|6.8|5|6.68|4.88|0
1652925300000|2022-05-19 01:55:00|6.73|4.93|6.72|4.92|6.76|4.96|6.7|4.9|0
1652925600000|2022-05-19 02:00:00|6.73|4.93|6.74|4.94|6.76|4.96|6.7|4.9|0
1652925900000|2022-05-19 02:05:00|6.73|4.93|6.76|4.96|6.87|5.07|6.72|4.92|0
1652926200000|2022-05-19 02:10:00|6.77|4.97|6.78|4.98|6.81|5.01|6.74|4.94|0
1652926500000|2022-05-19 02:15:00|6.77|4.97|6.77|4.97|6.8|5|6.74|4.94|0
1652926800000|2022-05-19 02:20:00|6.76|4.96|6.77|4.97|6.79|4.99|6.75|4.95|0
1652927100000|2022-05-19 02:25:00|6.78|4.98|6.8|5|6.86|5.06|6.78|4.98|0
1652927400000|2022-05-19 02:30:00|6.82|5.02|6.87|5.07|6.92|5.12|6.8|5|0
1652927700000|2022-05-19 02:35:00|6.9|5.1|6.93|5.13|6.96|5.16|6.87|5.07|0
1652928000000|2022-05-19 02:40:00|6.92|5.12|7.16|5.36|7.2|5.4|6.9|5.1|0
1652928300000|2022-05-19 02:45:00|7.17|5.37|7.2|5.4|7.3|5.5|7.17|5.37|0
1652928600000|2022-05-19 02:50:00|7.21|5.41|7.24|5.44|7.27|5.47|7.18|5.38|0
1652928900000|2022-05-19 02:55:00|7.25|5.45|7.37|5.57|7.38|5.58|7.23|5.43|0
1652929200000|2022-05-19 03:00:00|7.36|5.56|7.48|5.68|7.48|5.68|7.36|5.56|0
1652929500000|2022-05-19 03:05:00|7.47|5.67|7.48|5.68|7.57|5.77|7.43|5.63|0
1652929800000|2022-05-19 03:10:00|7.47|5.67|7.2|5.4|7.47|5.67|7.17|5.37|0
1652930100000|2022-05-19 03:15:00|7.19|5.39|7.16|5.36|7.19|5.39|7.14|5.34|0
1652930400000|2022-05-19 03:20:00|7.17|5.37|7.47|5.67|7.53|5.73|7.14|5.34|0
1652930700000|2022-05-19 03:25:00|7.46|5.66|7.43|5.63|7.61|5.81|7.41|5.61|0
1652931000000|2022-05-19 03:30:00|7.44|5.64|7.34|5.54|7.45|5.65|7.34|5.54|0
1652931300000|2022-05-19 03:35:00|7.36|5.56|7.44|5.64|7.52|5.72|7.34|5.54|0
1652931600000|2022-05-19 03:40:00|7.45|5.65|7.5|5.7|7.64|5.84|7.42|5.62|0
1652931900000|2022-05-19 03:45:00|7.47|5.67|7.63|5.83|7.64|5.84|7.47|5.67|0
1652932200000|2022-05-19 03:50:00|7.65|5.85|7.51|5.71|7.66|5.86|7.49|5.69|0
1652932500000|2022-05-19 03:55:00|7.52|5.72|7.53|5.73|7.58|5.78|7.47|5.67|0
1652932800000|2022-05-19 04:00:00|7.52|5.72|7.46|5.66|7.52|5.72|7.45|5.65|0
1652933100000|2022-05-19 04:05:00|7.45|5.65|7.5|5.7|7.52|5.72|7.45|5.65|0
1652933400000|2022-05-19 04:10:00|7.51|5.71|7.51|5.71|7.53|5.73|7.47|5.67|0
1652933700000|2022-05-19 04:15:00|7.52|5.72|7.53|5.73|7.58|5.78|7.52|5.72|0
1652934000000|2022-05-19 04:20:00|7.54|5.74|7.56|5.76|7.58|5.78|7.48|5.68|0
1652934300000|2022-05-19 04:25:00|7.57|5.77|7.5|5.7|7.57|5.77|7.5|5.7|0
1652934600000|2022-05-19 04:30:00|7.49|5.69|7.44|5.64|7.52|5.72|7.38|5.58|0
1652934900000|2022-05-19 04:35:00|7.43|5.63|7.39|5.59|7.49|5.69|7.37|5.57|0
1652935200000|2022-05-19 04:40:00|7.41|5.61|7.45|5.65|7.45|5.65|7.37|5.57|0
1652935500000|2022-05-19 04:45:00|7.46|5.66|7.58|5.78|7.62|5.82|7.44|5.64|0
1652935800000|2022-05-19 04:50:00|7.56|5.76|7.56|5.76|7.58|5.78|7.52|5.72|0
1652936100000|2022-05-19 04:55:00|7.57|5.77|7.49|5.69|7.59|5.79|7.49|5.69|0
1652936400000|2022-05-19 05:00:00|7.51|5.71|7.43|5.63|7.6|5.8|7.41|5.61|0
1652936700000|2022-05-19 05:05:00|7.42|5.62|7.44|5.64|7.56|5.76|7.4|5.6|0
1652937000000|2022-05-19 05:10:00|7.46|5.66|7.31|5.51|7.47|5.67|7.3|5.5|0
1652937300000|2022-05-19 05:15:00|7.32|5.52|7.35|5.55|7.35|5.55|7.26|5.46|0
1652937600000|2022-05-19 05:20:00|7.34|5.54|7.38|5.58|7.42|5.62|7.33|5.53|0
1652937900000|2022-05-19 05:25:00|7.39|5.59|7.35|5.55|7.42|5.62|7.32|5.52|0
1652938200000|2022-05-19 05:30:00|7.36|5.56|7.18|5.38|7.36|5.56|7.17|5.37|0
1652938500000|2022-05-19 05:35:00|7.15|5.35|6.93|5.13|7.16|5.36|6.89|5.09|0
1652938800000|2022-05-19 05:40:00|6.92|5.12|7.09|5.29|7.1|5.3|6.88|5.08|0
1652939100000|2022-05-19 05:45:00|7.1|5.3|6.99|5.19|7.18|5.38|6.97|5.17|0
1652939400000|2022-05-19 05:50:00|7|5.2|7.2|5.4|7.25|5.45|6.98|5.18|0
1652939700000|2022-05-19 05:55:00|7.21|5.41|7.21|5.41|7.3|5.5|7.15|5.35|0
1652940000000|2022-05-19 06:00:00|7.19|5.39|7.11|5.31|7.27|5.47|7.05|5.25|0
1652940300000|2022-05-19 06:05:00|7.1|5.3|7.3|5.5|7.3|5.5|7.06|5.26|0
1652940600000|2022-05-19 06:10:00|7.31|5.51|7.24|5.44|7.41|5.61|7.2|5.4|0
1652940900000|2022-05-19 06:15:00|7.25|5.45|7.17|5.37|7.34|5.54|7.14|5.34|0
1652941200000|2022-05-19 06:20:00|7.15|5.35|7.11|5.31|7.18|5.38|7.07|5.27|0
1652941500000|2022-05-19 06:25:00|7.13|5.33|7.15|5.35|7.25|5.45|7.12|5.32|0
1652941800000|2022-05-19 06:30:00|7.16|5.36|7.29|5.49|7.37|5.57|7.14|5.34|0
1652942100000|2022-05-19 06:35:00|7.3|5.5|7.34|5.54|7.38|5.58|7.28|5.48|0
1652942400000|2022-05-19 06:40:00|7.35|5.55|7.16|5.36|7.35|5.55|7.12|5.32|0
1652942700000|2022-05-19 06:45:00|7.15|5.35|7.13|5.33|7.22|5.42|7.11|5.31|0
1652943000000|2022-05-19 06:50:00|7.14|5.34|7.1|5.3|7.17|5.37|7.08|5.28|0
1652943300000|2022-05-19 06:55:00|7.11|5.31|7.13|5.33|7.16|5.36|7.07|5.27|0
1652943600000|2022-05-19 07:00:00|7.11|5.31|6.76|4.96|7.11|5.31|6.63|4.83|0
1652943900000|2022-05-19 07:05:00|6.79|4.99|6.91|5.11|6.98|5.18|6.77|4.97|0
1652944200000|2022-05-19 07:10:00|6.89|5.09|6.66|4.86|6.89|5.09|6.55|4.75|0
1652944500000|2022-05-19 07:15:00|6.64|4.84|6.62|4.82|6.76|4.96|6.49|4.69|0
1652944800000|2022-05-19 07:20:00|6.63|4.83|6.28|4.48|6.63|4.83|6.24|4.44|0
1652945100000|2022-05-19 07:25:00|6.12|4.32|6.51|4.71|6.76|4.96|6.12|4.32|0
1652945400000|2022-05-19 07:30:00|6.53|4.73|6.57|4.77|6.6|4.8|6.03|4.23|0
1652945700000|2022-05-19 07:35:00|6.56|4.76|6.21|4.41|6.56|4.76|6.2|4.4|0
1652946000000|2022-05-19 07:40:00|6.22|4.42|6.46|4.66|6.52|4.72|6.22|4.42|0
1652946300000|2022-05-19 07:45:00|6.45|4.65|6.63|4.83|6.68|4.88|6.45|4.65|0
1652946600000|2022-05-19 07:50:00|6.65|4.85|6.57|4.77|6.66|4.86|6.51|4.71|0
1652946900000|2022-05-19 07:55:00|6.6|4.8|6.84|5.04|6.91|5.11|6.6|4.8|0
1652947200000|2022-05-19 08:00:00|6.85|5.05|6.57|4.77|6.88|5.08|6.57|4.77|0
1652947500000|2022-05-19 08:05:00|6.55|4.75|6.63|4.83|6.65|4.85|6.42|4.62|0
1652947800000|2022-05-19 08:10:00|6.65|4.85|6.77|4.97|6.78|4.98|6.53|4.73|0
1652948100000|2022-05-19 08:15:00|6.78|4.98|6.49|4.69|6.8|5|6.46|4.66|0
1652948400000|2022-05-19 08:20:00|6.5|4.7|6.52|4.72|6.56|4.76|6.46|4.66|0
1652948700000|2022-05-19 08:25:00|6.54|4.74|6.42|4.62|6.65|4.85|6.37|4.57|0
1652949000000|2022-05-19 08:30:00|6.52|4.72|6.27|4.47|6.54|4.74|6.26|4.46|0
1652949300000|2022-05-19 08:35:00|6.28|4.48|6.35|4.55|6.36|4.56|6.26|4.46|0
1652949600000|2022-05-19 08:40:00|6.34|4.54|6.22|4.42|6.35|4.55|6.21|4.41|0
1652949900000|2022-05-19 08:45:00|6.23|4.43|6.23|4.43|6.37|4.57|6.21|4.41|0
1652950200000|2022-05-19 08:50:00|6.22|4.42|6.35|4.55|6.38|4.58|6.22|4.42|0
1652950500000|2022-05-19 08:55:00|6.34|4.54|5.98|4.18|6.35|4.55|5.97|4.17|0
1652950800000|2022-05-19 09:00:00|5.97|4.17|5.91|4.11|5.97|4.17|5.87|4.07|0
1652951100000|2022-05-19 09:05:00|5.92|4.12|6.39|4.59|6.39|4.59|5.92|4.12|0
1652951400000|2022-05-19 09:10:00|6.36|4.56|6.11|4.31|6.36|4.56|6.06|4.26|0
1652951700000|2022-05-19 09:15:00|6.1|4.3|6.12|4.32|6.17|4.37|6.08|4.28|0
1652952000000|2022-05-19 09:20:00|6.11|4.31|6.11|4.31|6.23|4.43|6.09|4.29|0
1652952300000|2022-05-19 09:25:00|6.12|4.32|6.16|4.36|6.22|4.42|6.08|4.28|0
1652952600000|2022-05-19 09:30:00|6.17|4.37|6.15|4.35|6.19|4.39|6.05|4.25|0
1652952900000|2022-05-19 09:35:00|6.16|4.36|5.94|4.14|6.16|4.36|5.93|4.13|0
1652953200000|2022-05-19 09:40:00|5.93|4.13|5.94|4.14|6.02|4.22|5.89|4.09|0
1652953500000|2022-05-19 09:45:00|5.95|4.15|6.12|4.32|6.15|4.35|5.93|4.13|0
1652953800000|2022-05-19 09:50:00|6.11|4.31|6.18|4.38|6.22|4.42|6.03|4.23|0
1652954100000|2022-05-19 09:55:00|6.17|4.37|6.03|4.23|6.17|4.37|5.94|4.14|0
1652954400000|2022-05-19 10:00:00|6.04|4.24|6.17|4.37|6.25|4.45|5.97|4.17|0
1652954700000|2022-05-19 10:05:00|6.18|4.38|6.28|4.48|6.3|4.5|6.16|4.36|0
1652955000000|2022-05-19 10:10:00|6.3|4.5|6.31|4.51|6.38|4.58|6.26|4.46|0
1652955300000|2022-05-19 10:15:00|6.3|4.5|6.28|4.48|6.33|4.53|6.16|4.36|0
1652955600000|2022-05-19 10:20:00|6.24|4.44|6.34|4.54|6.37|4.57|6.22|4.42|0
1652955900000|2022-05-19 10:25:00|6.35|4.55|6.3|4.5|6.37|4.57|6.26|4.46|0
1652956200000|2022-05-19 10:30:00|6.28|4.48|6.14|4.34|6.3|4.5|6.1|4.3|0
1652956500000|2022-05-19 10:35:00|6.13|4.33|6.35|4.55|6.35|4.55|6.13|4.33|0
1652956800000|2022-05-19 10:40:00|6.34|4.54|6.29|4.49|6.35|4.55|6.14|4.34|0
1652957100000|2022-05-19 10:45:00|6.3|4.5|6.31|4.51|6.47|4.67|6.25|4.45|0
1652957400000|2022-05-19 10:50:00|6.32|4.52|6.36|4.56|6.36|4.56|6.18|4.38|0
1652957700000|2022-05-19 10:55:00|6.37|4.57|6.43|4.63|6.47|4.67|6.33|4.53|0
1652958000000|2022-05-19 11:00:00|6.42|4.62|6.34|4.54|6.54|4.74|6.33|4.53|0
1652958300000|2022-05-19 11:05:00|6.33|4.53|6.23|4.43|6.33|4.53|6.17|4.37|0
1652958600000|2022-05-19 11:10:00|6.21|4.41|6.29|4.49|6.29|4.49|6.1|4.3|0
1652958900000|2022-05-19 11:15:00|6.28|4.48|6.25|4.45|6.32|4.52|6.23|4.43|0
1652959200000|2022-05-19 11:20:00|6.26|4.46|6.53|4.73|6.59|4.79|6.24|4.44|0
1652959500000|2022-05-19 11:25:00|6.52|4.72|6.79|4.99|6.9|5.1|6.52|4.72|0
1652959800000|2022-05-19 11:30:00|6.81|5.01|6.58|4.78|6.81|5.01|6.55|4.75|0
1652960100000|2022-05-19 11:35:00|6.59|4.79|6.61|4.81|6.74|4.94|6.57|4.77|0
1652960400000|2022-05-19 11:40:00|6.62|4.82|6.8|5|6.9|5.1|6.56|4.76|0
1652960700000|2022-05-19 11:45:00|6.79|4.99|6.1|4.3|6.85|5.05|6.03|4.23|0
1652961000000|2022-05-19 11:50:00|6.08|4.28|6.15|4.35|6.15|4.35|6.03|4.23|0
1652961300000|2022-05-19 11:55:00|6.14|4.34|6.28|4.48|6.44|4.64|6.14|4.34|0
1652961600000|2022-05-19 12:00:00|6.29|4.49|6.15|4.35|6.31|4.51|6.11|4.31|0
1652961900000|2022-05-19 12:05:00|6.14|4.34|6.13|4.33|6.2|4.4|6.12|4.32|0
1652962200000|2022-05-19 12:10:00|6.15|4.35|6.02|4.22|6.2|4.4|6.01|4.21|0
1652962500000|2022-05-19 12:15:00|6.03|4.23|6.02|4.22|6.05|4.25|5.92|4.12|0
1652962800000|2022-05-19 12:20:00|6.01|4.21|5.8|4|6.07|4.27|5.8|4|0
1652963100000|2022-05-19 12:25:00|5.79|3.99|5.93|4.13|5.94|4.14|5.78|3.98|0
1652963400000|2022-05-19 12:30:00|5.96|4.16|5.71|3.91|6.01|4.21|5.69|3.89|0
1652963700000|2022-05-19 12:35:00|5.72|3.92|5.65|3.85|5.92|4.12|5.63|3.83|0
1652964000000|2022-05-19 12:40:00|5.66|3.86|5.8|4|5.83|4.03|5.6|3.8|0
1652964300000|2022-05-19 12:45:00|5.79|3.99|5.87|4.07|5.9|4.1|5.76|3.96|0
1652964600000|2022-05-19 12:50:00|5.86|4.06|5.83|4.03|5.94|4.14|5.83|4.03|0
1652964900000|2022-05-19 12:55:00|5.84|4.04|5.93|4.13|6.04|4.24|5.81|4.01|0
1652965200000|2022-05-19 13:00:00|5.92|4.12|5.85|4.05|5.94|4.14|5.81|4.01|0
1652965500000|2022-05-19 13:05:00|5.87|4.07|6.02|4.22|6.05|4.25|5.86|4.06|0
1652965800000|2022-05-19 13:10:00|6.04|4.24|6.2|4.4|6.31|4.51|6.04|4.24|0
1652966100000|2022-05-19 13:15:00|6.21|4.41|6.14|4.34|6.23|4.43|6.08|4.28|0
1652966400000|2022-05-19 13:20:00|6.15|4.35|6.03|4.23|6.28|4.48|6.03|4.23|0
1652966700000|2022-05-19 13:25:00|6.01|4.21|6.06|4.26|6.17|4.37|6|4.2|0
1652967000000|2022-05-19 13:30:00|6.11|4.31|6.65|4.85|6.78|4.98|6.03|4.23|0
1652967300000|2022-05-19 13:35:00|6.73|4.93|6.69|4.89|7|5.2|6.51|4.71|0
1652967600000|2022-05-19 13:40:00|6.68|4.88|6.05|4.25|6.77|4.97|6.02|4.22|0
1652967900000|2022-05-19 13:45:00|6.08|4.28|6.01|4.21|6.09|4.29|5.55|3.75|0
1652968200000|2022-05-19 13:50:00|5.99|4.19|6.21|4.41|6.25|4.45|5.87|4.07|0
1652968500000|2022-05-19 13:55:00|6.19|4.39|6.26|4.46|6.7|4.9|6.18|4.38|0
1652968800000|2022-05-19 14:00:00|6.31|4.51|6.33|4.53|7.3|5.5|6.24|4.44|0
1652969100000|2022-05-19 14:05:00|6.36|4.56|6.04|4.24|6.42|4.62|5.88|4.08|0
1652969400000|2022-05-19 14:10:00|6.02|4.22|6.15|4.35|6.44|4.64|5.97|4.17|0
1652969700000|2022-05-19 14:15:00|6.17|4.37|6.36|4.56|6.54|4.74|6.07|4.27|0
1652970000000|2022-05-19 14:20:00|6.32|4.52|6.62|4.82|6.87|5.07|6.32|4.52|0
1652970300000|2022-05-19 14:25:00|6.61|4.81|6.11|4.31|6.63|4.83|5.94|4.14|0
1652970600000|2022-05-19 14:30:00|6.07|4.27|6.35|4.55|6.37|4.57|5.81|4.01|0
1652970900000|2022-05-19 14:35:00|6.32|4.52|5.78|3.98|6.46|4.66|5.6|3.8|0
1652971200000|2022-05-19 14:40:00|5.75|3.95|5.77|3.97|5.89|4.09|5.52|3.72|0
1652971500000|2022-05-19 14:45:00|5.78|3.98|5.71|3.91|6|4.2|5.62|3.82|0
1652971800000|2022-05-19 14:50:00|5.74|3.94|5.95|4.15|5.95|4.15|5.42|3.62|0
1652972100000|2022-05-19 14:55:00|5.93|4.13|5.8|4|6.13|4.33|5.73|3.93|0
1652972400000|2022-05-19 15:00:00|5.82|4.02|6.11|4.31|6.24|4.44|5.66|3.86|0
1652972700000|2022-05-19 15:05:00|6.14|4.34|6.01|4.21|6.16|4.36|5.7|3.9|0
1652973000000|2022-05-19 15:10:00|6.02|4.22|5.94|4.14|6.33|4.53|5.93|4.13|0
1652973300000|2022-05-19 15:15:00|5.91|4.11|6.13|4.33|6.13|4.33|5.76|3.96|0
1652973600000|2022-05-19 15:20:00|6.06|4.26|6.29|4.49|6.37|4.57|5.9|4.1|0
1652973900000|2022-05-19 15:25:00|6.31|4.51|5.9|4.1|6.31|4.51|5.77|3.97|0
1652974200000|2022-05-19 15:30:00|5.93|4.13|6.36|4.56|6.39|4.59|5.93|4.13|0
1652974500000|2022-05-19 15:35:00|6.38|4.58|6.42|4.62|6.9|5.1|6.24|4.44|0
1652974800000|2022-05-19 15:40:00|6.44|4.64|6.76|4.96|6.87|5.07|6.43|4.63|0
1652975100000|2022-05-19 15:45:00|6.73|4.93|6.77|4.97|6.86|5.06|6.6|4.8|0
1652975400000|2022-05-19 15:50:00|6.81|5.01|6.4|4.6|6.81|5.01|6.35|4.55|0
1652975700000|2022-05-19 15:55:00|6.41|4.61|6.35|4.55|6.41|4.61|6.14|4.34|0
1652976000000|2022-05-19 16:00:00|6.39|4.59|6.22|4.42|6.46|4.66|6.19|4.39|0
1652976300000|2022-05-19 16:05:00|6.2|4.4|6.29|4.49|6.37|4.57|6.12|4.32|0
1652976600000|2022-05-19 16:10:00|6.31|4.51|6.39|4.59|6.49|4.69|6.31|4.51|0
1652976900000|2022-05-19 16:15:00|6.38|4.58|6.18|4.38|6.57|4.77|6.13|4.33|0
1652977200000|2022-05-19 16:20:00|6.17|4.37|5.95|4.15|6.17|4.37|5.81|4.01|0
1652977500000|2022-05-19 16:25:00|5.96|4.16|6.11|4.31|6.15|4.35|5.85|4.05|0
1652977800000|2022-05-19 16:30:00|6.1|4.3|5.95|4.15|6.18|4.38|5.81|4.01|0
1652978100000|2022-05-19 16:35:00|5.93|4.13|5.57|3.77|5.95|4.15|5.56|3.76|0
1652978400000|2022-05-19 16:40:00|5.47|3.67|5.46|3.66|5.81|4.01|5.45|3.65|0
1652978700000|2022-05-19 16:45:00|5.44|3.64|5.39|3.59|5.51|3.71|5.31|3.51|0
1652979000000|2022-05-19 16:50:00|5.41|3.61|5.41|3.61|5.55|3.75|5.41|3.61|0
1652979300000|2022-05-19 16:55:00|5.39|3.59|5.56|3.76|5.68|3.88|5.33|3.53|0
1652979600000|2022-05-19 17:00:00|5.57|3.77|5.46|3.66|5.65|3.85|5.38|3.58|0
1652979900000|2022-05-19 17:05:00|5.47|3.67|5.5|3.7|5.74|3.94|5.38|3.58|0
1652980200000|2022-05-19 17:10:00|5.51|3.71|5.2|3.4|5.51|3.71|5.09|3.29|0
1652980500000|2022-05-19 17:15:00|5.17|3.37|5.42|3.62|5.44|3.64|5.09|3.29|0
1652980800000|2022-05-19 17:20:00|5.46|3.66|5.42|3.62|5.6|3.8|5.33|3.53|0
1652981100000|2022-05-19 17:25:00|5.44|3.64|5.15|3.35|5.5|3.7|5.09|3.29|0
1652981400000|2022-05-19 17:30:00|5.18|3.38|5.21|3.41|5.43|3.63|5.07|3.27|0
1652981700000|2022-05-19 17:35:00|5.15|3.35|5.34|3.54|5.39|3.59|5.13|3.33|0
1652982000000|2022-05-19 17:40:00|5.35|3.55|5.35|3.55|5.44|3.64|5.21|3.41|0
1652982300000|2022-05-19 17:45:00|5.36|3.56|4.86|3.06|5.4|3.6|4.85|3.05|0
1652982600000|2022-05-19 17:50:00|4.88|3.08|5.42|3.62|5.46|3.66|4.86|3.06|0
1652982900000|2022-05-19 17:55:00|5.44|3.64|5.6|3.8|5.96|4.16|5.44|3.64|0
1652983200000|2022-05-19 18:00:00|5.56|3.76|5.29|3.49|5.61|3.81|5.23|3.43|0
1652983500000|2022-05-19 18:05:00|5.24|3.44|5.25|3.45|5.31|3.51|5.07|3.27|0
1652983800000|2022-05-19 18:10:00|5.27|3.47|5.3|3.5|5.47|3.67|5.16|3.36|0
1652984100000|2022-05-19 18:15:00|5.34|3.54|5.18|3.38|5.48|3.68|5.16|3.36|0
1652984400000|2022-05-19 18:20:00|5.17|3.37|5.32|3.52|5.43|3.63|5.09|3.29|0
1652984700000|2022-05-19 18:25:00|5.34|3.54|5.31|3.51|5.38|3.58|5.15|3.35|0
1652985000000|2022-05-19 18:30:00|5.29|3.49|5.34|3.54|5.47|3.67|5.2|3.4|0
1652985300000|2022-05-19 18:35:00|5.31|3.51|5.54|3.74|5.73|3.93|5.2|3.4|0
1652985600000|2022-05-19 18:40:00|5.52|3.72|5.37|3.57|5.52|3.72|5.2|3.4|0
1652985900000|2022-05-19 18:45:00|5.39|3.59|6.47|4.67|6.47|4.67|5.28|3.48|0
1652986200000|2022-05-19 18:50:00|6.48|4.68|6.63|4.83|6.69|4.89|6.37|4.57|0
1652986500000|2022-05-19 18:55:00|6.59|4.79|6.57|4.77|6.62|4.82|6.24|4.44|0
1652986800000|2022-05-19 19:00:00|6.55|4.75|6.91|5.11|7.05|5.25|6.45|4.65|0
1652987100000|2022-05-19 19:05:00|6.94|5.14|6.67|4.87|7.15|5.35|6.67|4.87|0
1652987400000|2022-05-19 19:10:00|6.68|4.88|6.56|4.76|6.7|4.9|6.33|4.53|0
1652987700000|2022-05-19 19:15:00|6.53|4.73|6.24|4.44|6.58|4.78|6.16|4.36|0
1652988000000|2022-05-19 19:20:00|6.26|4.46|5.87|4.07|6.26|4.46|5.85|4.05|0
1652988300000|2022-05-19 19:25:00|5.85|4.05|5.82|4.02|6.11|4.31|5.81|4.01|0
1652988600000|2022-05-19 19:30:00|5.76|3.96|5.75|3.95|5.99|4.19|5.75|3.95|0
1652988900000|2022-05-19 19:35:00|5.74|3.94|5.78|3.98|5.92|4.12|5.57|3.77|0
1652989200000|2022-05-19 19:40:00|5.79|3.99|6.16|4.36|6.2|4.4|5.68|3.88|0
1652989500000|2022-05-19 19:45:00|6.17|4.37|5.98|4.18|6.33|4.53|5.82|4.02|0
1652989800000|2022-05-19 19:50:00|5.93|4.13|5.2|3.4|5.95|4.15|5.16|3.36|0
1652990100000|2022-05-19 19:55:00|5.23|3.43|5.16|3.36|5.39|3.59|5.14|3.34|0
1652990400000|2022-05-19 20:00:00|5.17|3.37|5.06|3.26|5.17|3.37|4.97|3.17|0
1652990700000|2022-05-19 20:05:00|5.07|3.27|5.07|3.27|5.16|3.36|5.04|3.24|0
1652991000000|2022-05-19 20:10:00|5.08|3.28|5.18|3.38|5.19|3.39|5.07|3.27|0
1652991300000|2022-05-19 20:15:00|5.19|3.39|5.19|3.39|5.22|3.42|5.12|3.32|0
1652991600000|2022-05-19 20:20:00|5.17|3.37|5.15|3.35|5.19|3.39|5.13|3.33|0
1652991900000|2022-05-19 20:25:00|5.16|3.36|5.17|3.37|5.19|3.39|5.09|3.29|0
1652992200000|2022-05-19 20:30:00|5.18|3.38|5.14|3.34|5.21|3.41|5.13|3.33|0
1652992500000|2022-05-19 20:35:00|5.15|3.35|5.15|3.35|5.17|3.37|5.13|3.33|0
1652992800000|2022-05-19 20:40:00|5.14|3.34|5.18|3.38|5.19|3.39|5.12|3.32|0
1652993100000|2022-05-19 20:45:00|5.17|3.37|5.26|3.46|5.27|3.47|5.16|3.36|0
1652993400000|2022-05-19 20:50:00|5.24|3.44|5.32|3.52|5.32|3.52|5.23|3.43|0
1652993700000|2022-05-19 20:55:00|5.31|3.51|5.21|3.41|5.32|3.52|5.21|3.41|0
1652994000000|2022-05-19 21:00:00|5.24|3.44|5.2|3.4|5.24|3.44|5.19|3.39|0
1652994600000|2022-05-19 21:10:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1652994900000|2022-05-19 21:15:00|5.2|3.4|5.21|3.41|5.22|3.42|5.2|3.4|0
1652995200000|2022-05-19 21:20:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1652995500000|2022-05-19 21:25:00|5.22|3.42|5.21|3.41|5.22|3.42|5.21|3.41|0
1652996100000|2022-05-19 21:35:00|5.2|3.4|5.21|3.41|5.21|3.41|5.2|3.4|0
1652996400000|2022-05-19 21:40:00|5.22|3.42|5.22|3.42|5.22|3.42|5.21|3.41|0
1652996700000|2022-05-19 21:45:00|5.21|3.41|5.21|3.41|5.21|3.41|5.21|3.41|0
1652997000000|2022-05-19 21:50:00|5.22|3.42|5.21|3.41|5.22|3.42|5.2|3.4|0
1652997300000|2022-05-19 21:55:00|5.2|3.4|5.2|3.4|5.21|3.41|5.2|3.4|0
1652997600000|2022-05-19 22:00:00|5.23|3.43|5.34|3.54|5.36|3.56|5.21|3.41|0
1652997900000|2022-05-19 22:05:00|5.33|3.53|5.39|3.59|5.42|3.62|5.33|3.53|0
1652998200000|2022-05-19 22:10:00|5.4|3.6|5.4|3.6|5.41|3.61|5.38|3.58|0
1652998500000|2022-05-19 22:15:00|5.41|3.61|5.43|3.63|5.44|3.64|5.3|3.5|0
1652998800000|2022-05-19 22:20:00|5.42|3.62|5.41|3.61|5.45|3.65|5.38|3.58|0
1652999100000|2022-05-19 22:25:00|5.42|3.62|5.39|3.59|5.46|3.66|5.38|3.58|0
1652999400000|2022-05-19 22:30:00|5.4|3.6|5.37|3.57|5.42|3.62|5.29|3.49|0
1652999700000|2022-05-19 22:35:00|5.36|3.56|5.31|3.51|5.38|3.58|5.3|3.5|0
1653000000000|2022-05-19 22:40:00|5.3|3.5|5.3|3.5|5.32|3.52|5.29|3.49|0
1653000300000|2022-05-19 22:45:00|5.29|3.49|5.31|3.51|5.31|3.51|5.27|3.47|0
1653000600000|2022-05-19 22:50:00|5.3|3.5|5.33|3.53|5.34|3.54|5.3|3.5|0
1653000900000|2022-05-19 22:55:00|5.34|3.54|5.32|3.52|5.34|3.54|5.27|3.47|0
1653001200000|2022-05-19 23:00:00|5.33|3.53|5.37|3.57|5.37|3.57|5.3|3.5|0
1653001500000|2022-05-19 23:05:00|5.36|3.56|5.31|3.51|5.37|3.57|5.31|3.51|0
1653001800000|2022-05-19 23:10:00|5.32|3.52|5.25|3.45|5.33|3.53|5.25|3.45|0
1653002100000|2022-05-19 23:15:00|6.45|4.65|6.49|4.69|6.49|4.69|6.43|4.63|0
1653002400000|2022-05-19 23:20:00|6.5|4.7|6.49|4.69|6.51|4.71|6.46|4.66|0
1653002700000|2022-05-19 23:25:00|6.5|4.7|6.6|4.8|6.64|4.84|6.49|4.69|0
1653003000000|2022-05-19 23:30:00|5.37|3.57|5.39|3.59|5.4|3.6|5.36|3.56|0
1653003300000|2022-05-19 23:35:00|5.4|3.6|5.4|3.6|5.42|3.62|5.38|3.58|0
1653003600000|2022-05-19 23:40:00|5.41|3.61|5.43|3.63|5.46|3.66|5.4|3.6|0
1653003900000|2022-05-19 23:45:00|5.44|3.64|5.52|3.72|5.52|3.72|5.41|3.61|0
1653004200000|2022-05-19 23:50:00|5.51|3.71|5.51|3.71|5.55|3.75|5.47|3.67|0
1653004500000|2022-05-19 23:55:00|5.5|3.7|5.48|3.68|5.51|3.71|5.46|3.66|0
1653004800000|2022-05-20 00:00:00|5.5|3.7|5.57|3.77|5.59|3.79|5.48|3.68|0
1653005100000|2022-05-20 00:05:00|5.58|3.78|5.61|3.81|5.66|3.86|5.53|3.73|0
1653005400000|2022-05-20 00:10:00|5.62|3.82|5.69|3.89|5.71|3.91|5.61|3.81|0
1653005700000|2022-05-20 00:15:00|7|5.2|6.95|5.15|7.11|5.31|6.95|5.15|0
1653006000000|2022-05-20 00:20:00|6.94|5.14|6.98|5.18|7.01|5.21|6.93|5.13|0
1653006300000|2022-05-20 00:25:00|6.97|5.17|7|5.2|7.01|5.21|6.92|5.12|0
1653006600000|2022-05-20 00:30:00|7.01|5.21|7.11|5.31|7.11|5.31|7.01|5.21|0
1653006900000|2022-05-20 00:35:00|7.1|5.3|7.15|5.35|7.22|5.42|7.06|5.26|0
1653007200000|2022-05-20 00:40:00|7.16|5.36|7.13|5.33|7.2|5.4|7.08|5.28|0
1653007500000|2022-05-20 00:45:00|7.14|5.34|7.1|5.3|7.17|5.37|7.07|5.27|0
1653007800000|2022-05-20 00:50:00|7.09|5.29|6.99|5.19|7.1|5.3|6.94|5.14|0
1653008100000|2022-05-20 00:55:00|6.98|5.18|6.97|5.17|7.03|5.23|6.92|5.12|0
1653008400000|2022-05-20 01:00:00|5.5|3.7|5.52|3.72|5.53|3.73|5.48|3.68|0
1653008700000|2022-05-20 01:05:00|5.51|3.71|5.57|3.77|5.57|3.77|5.51|3.71|0
1653009000000|2022-05-20 01:10:00|5.56|3.76|5.58|3.78|5.62|3.82|5.56|3.76|0
1653009300000|2022-05-20 01:15:00|5.59|3.79|5.72|3.92|5.74|3.94|5.57|3.77|0
1653009600000|2022-05-20 01:20:00|5.73|3.93|5.75|3.95|5.76|3.96|5.67|3.87|0
1653009900000|2022-05-20 01:25:00|5.77|3.97|5.87|4.07|5.89|4.09|5.77|3.97|0
1653010200000|2022-05-20 01:30:00|7.42|5.62|7.53|5.73|7.58|5.78|7.38|5.58|0
1653010500000|2022-05-20 01:35:00|7.54|5.74|7.49|5.69|7.55|5.75|7.36|5.56|0
1653010800000|2022-05-20 01:40:00|7.5|5.7|7.5|5.7|7.56|5.76|7.47|5.67|0
1653011100000|2022-05-20 01:45:00|5.94|4.14|5.88|4.08|5.96|4.16|5.86|4.06|0
1653011400000|2022-05-20 01:50:00|5.87|4.07|5.93|4.13|5.94|4.14|5.86|4.06|0
1653011700000|2022-05-20 01:55:00|5.94|4.14|5.88|4.08|5.97|4.17|5.86|4.06|0
1653012000000|2022-05-20 02:00:00|5.89|4.09|5.81|4.01|5.89|4.09|5.79|3.99|0
1653012300000|2022-05-20 02:05:00|5.82|4.02|5.73|3.93|5.85|4.05|5.73|3.93|0
1653012600000|2022-05-20 02:10:00|5.72|3.92|5.58|3.78|5.72|3.92|5.57|3.77|0
1653012900000|2022-05-20 02:15:00|7.04|5.24|7.17|5.37|7.22|5.42|7.04|5.24|0
1653013200000|2022-05-20 02:20:00|7.19|5.39|7.2|5.4|7.24|5.44|7.19|5.39|0
1653013500000|2022-05-20 02:25:00|7.21|5.41|7.26|5.46|7.28|5.48|7.18|5.38|0
1653013800000|2022-05-20 02:30:00|5.76|3.96|5.68|3.88|5.76|3.96|5.63|3.83|0
1653014100000|2022-05-20 02:35:00|5.67|3.87|5.68|3.88|5.71|3.91|5.67|3.87|0
1653014400000|2022-05-20 02:40:00|5.67|3.87|5.72|3.92|5.73|3.93|5.66|3.86|0
1653014700000|2022-05-20 02:45:00|5.73|3.93|5.92|4.12|5.93|4.13|5.73|3.93|0
1653015000000|2022-05-20 02:50:00|5.93|4.13|5.9|4.1|5.93|4.13|5.88|4.08|0
1653015300000|2022-05-20 02:55:00|5.91|4.11|5.91|4.11|5.92|4.12|5.85|4.05|0
1653015600000|2022-05-20 03:00:00|5.9|4.1|5.84|4.04|5.9|4.1|5.84|4.04|0
1653015900000|2022-05-20 03:05:00|5.83|4.03|5.83|4.03|5.87|4.07|5.82|4.02|0
1653016200000|2022-05-20 03:10:00|5.82|4.02|5.76|3.96|5.82|4.02|5.72|3.92|0
1653016500000|2022-05-20 03:15:00|5.77|3.97|5.78|3.98|5.79|3.99|5.75|3.95|0
1653016800000|2022-05-20 03:20:00|5.77|3.97|5.84|4.04|5.84|4.04|5.77|3.97|0
1653017100000|2022-05-20 03:25:00|5.83|4.03|5.81|4.01|5.86|4.06|5.8|4|0
1653017400000|2022-05-20 03:30:00|5.82|4.02|5.79|3.99|5.82|4.02|5.77|3.97|0
1653017700000|2022-05-20 03:35:00|5.78|3.98|5.88|4.08|5.92|4.12|5.78|3.98|0
1653018000000|2022-05-20 03:40:00|5.87|4.07|5.83|4.03|5.89|4.09|5.81|4.01|0
1653018300000|2022-05-20 03:45:00|5.82|4.02|5.8|4|5.85|4.05|5.79|3.99|0
1653018600000|2022-05-20 03:50:00|5.79|3.99|5.73|3.93|5.82|4.02|5.68|3.88|0
1653018900000|2022-05-20 03:55:00|5.74|3.94|5.76|3.96|5.78|3.98|5.73|3.93|0
1653019200000|2022-05-20 04:00:00|5.73|3.93|5.82|4.02|5.82|4.02|5.72|3.92|0
1653019500000|2022-05-20 04:05:00|5.81|4.01|5.89|4.09|5.91|4.11|5.81|4.01|0
1653019800000|2022-05-20 04:10:00|5.9|4.1|5.89|4.09|5.96|4.16|5.89|4.09|0
1653020100000|2022-05-20 04:15:00|5.9|4.1|5.94|4.14|5.95|4.15|5.87|4.07|0
1653020400000|2022-05-20 04:20:00|5.93|4.13|5.98|4.18|5.98|4.18|5.89|4.09|0
1653020700000|2022-05-20 04:25:00|5.99|4.19|6.04|4.24|6.07|4.27|5.99|4.19|0
1653021000000|2022-05-20 04:30:00|6.03|4.23|5.97|4.17|6.03|4.23|5.95|4.15|0
1653021300000|2022-05-20 04:35:00|5.96|4.16|5.98|4.18|6|4.2|5.95|4.15|0
1653021600000|2022-05-20 04:40:00|5.97|4.17|5.98|4.18|5.98|4.18|5.94|4.14|0
1653021900000|2022-05-20 04:45:00|7.54|5.74|7.51|5.71|7.57|5.77|7.5|5.7|0
1653022200000|2022-05-20 04:50:00|7.52|5.72|7.54|5.74|7.54|5.74|7.5|5.7|0
1653022500000|2022-05-20 04:55:00|7.55|5.75|7.6|5.8|7.6|5.8|7.51|5.71|0
1653022800000|2022-05-20 05:00:00|6.02|4.22|5.92|4.12|6.05|4.25|5.89|4.09|0
1653023100000|2022-05-20 05:05:00|5.91|4.11|5.77|3.97|5.98|4.18|5.74|3.94|0
1653023400000|2022-05-20 05:10:00|5.76|3.96|5.78|3.98|5.82|4.02|5.76|3.96|0
1653023700000|2022-05-20 05:15:00|7.49|5.69|7.46|5.66|7.53|5.73|7.36|5.56|0
1653024000000|2022-05-20 05:20:00|7.45|5.65|7.44|5.64|7.53|5.73|7.42|5.62|0
1653024300000|2022-05-20 05:25:00|7.42|5.62|7.47|5.67|7.52|5.72|7.42|5.62|0
1653024600000|2022-05-20 05:30:00|7.49|5.69|7.48|5.68|7.53|5.73|7.44|5.64|0
1653024900000|2022-05-20 05:35:00|7.47|5.67|7.53|5.73|7.55|5.75|7.43|5.63|0
1653025200000|2022-05-20 05:40:00|7.54|5.74|7.53|5.73|7.59|5.79|7.5|5.7|0
1653025500000|2022-05-20 05:45:00|5.81|4.01|5.8|4|5.82|4.02|5.75|3.95|0
1653025800000|2022-05-20 05:50:00|5.79|3.99|5.9|4.1|5.94|4.14|5.79|3.99|0
1653026100000|2022-05-20 05:55:00|5.89|4.09|5.81|4.01|5.89|4.09|5.8|4|0
1653026400000|2022-05-20 06:00:00|5.82|4.02|5.76|3.96|5.85|4.05|5.71|3.91|0
1653026700000|2022-05-20 06:05:00|5.75|3.95|5.77|3.97|5.79|3.99|5.68|3.88|0
1653027000000|2022-05-20 06:10:00|5.78|3.98|5.75|3.95|5.93|4.13|5.74|3.94|0
1653027300000|2022-05-20 06:15:00|5.71|3.91|5.71|3.91|5.75|3.95|5.68|3.88|0
1653027600000|2022-05-20 06:20:00|5.72|3.92|5.75|3.95|5.76|3.96|5.69|3.89|0
1653027900000|2022-05-20 06:25:00|5.76|3.96|5.52|3.72|5.76|3.96|5.49|3.69|0
1653028200000|2022-05-20 06:30:00|5.5|3.7|5.56|3.76|5.57|3.77|5.45|3.65|0
1653028500000|2022-05-20 06:35:00|5.57|3.77|5.51|3.71|5.58|3.78|5.46|3.66|0
1653028800000|2022-05-20 06:40:00|5.5|3.7|5.57|3.77|5.57|3.77|5.46|3.66|0
1653029100000|2022-05-20 06:45:00|5.56|3.76|5.48|3.68|5.58|3.78|5.44|3.64|0
1653029400000|2022-05-20 06:50:00|5.49|3.69|5.37|3.57|5.5|3.7|5.37|3.57|0
1653029700000|2022-05-20 06:55:00|5.39|3.59|5.48|3.68|5.62|3.82|5.37|3.57|0
1653030000000|2022-05-20 07:00:00|5.42|3.62|5.48|3.68|5.51|3.71|5.38|3.58|0
1653030300000|2022-05-20 07:05:00|5.46|3.66|5.2|3.4|5.64|3.84|5.15|3.35|0
1653030600000|2022-05-20 07:10:00|5.19|3.39|5.35|3.55|5.37|3.57|5.18|3.38|0
1653030900000|2022-05-20 07:15:00|5.34|3.54|5.43|3.63|5.53|3.73|5.34|3.54|0
1653031200000|2022-05-20 07:20:00|5.44|3.64|5.41|3.61|5.51|3.71|5.38|3.58|0
1653031500000|2022-05-20 07:25:00|5.42|3.62|5.42|3.62|5.5|3.7|5.37|3.57|0
1653031800000|2022-05-20 07:30:00|5.43|3.63|5.63|3.83|5.63|3.83|5.36|3.56|0
1653032100000|2022-05-20 07:35:00|5.62|3.82|5.36|3.56|5.91|4.11|5.35|3.55|0
1653032400000|2022-05-20 07:40:00|5.35|3.55|5.4|3.6|5.46|3.66|5.32|3.52|0
1653032700000|2022-05-20 07:45:00|5.39|3.59|5.46|3.66|5.46|3.66|5.36|3.56|0
1653033000000|2022-05-20 07:50:00|5.45|3.65|5.44|3.64|5.46|3.66|5.38|3.58|0
1653033300000|2022-05-20 07:55:00|5.43|3.63|5.35|3.55|5.46|3.66|5.3|3.5|0
1653033600000|2022-05-20 08:00:00|5.34|3.54|5.27|3.47|5.37|3.57|5.25|3.45|0
1653033900000|2022-05-20 08:05:00|5.28|3.48|5.29|3.49|5.33|3.53|5.25|3.45|0
1653034200000|2022-05-20 08:10:00|5.3|3.5|5.19|3.39|5.32|3.52|5.11|3.31|0
1653034500000|2022-05-20 08:15:00|5.2|3.4|5.25|3.45|5.25|3.45|5.16|3.36|0
1653034800000|2022-05-20 08:20:00|5.26|3.46|5.34|3.54|5.35|3.55|5.25|3.45|0
1653035100000|2022-05-20 08:25:00|5.35|3.55|5.41|3.61|5.41|3.61|5.3|3.5|0
1653035400000|2022-05-20 08:30:00|5.42|3.62|5.53|3.73|5.55|3.75|5.42|3.62|0
1653035700000|2022-05-20 08:35:00|5.54|3.74|5.54|3.74|5.55|3.75|5.46|3.66|0
1653036000000|2022-05-20 08:40:00|5.55|3.75|5.63|3.83|5.63|3.83|5.51|3.71|0
1653036300000|2022-05-20 08:45:00|5.62|3.82|5.49|3.69|5.64|3.84|5.49|3.69|0
1653036600000|2022-05-20 08:50:00|5.48|3.68|5.48|3.68|5.51|3.71|5.46|3.66|0
1653036900000|2022-05-20 08:55:00|5.49|3.69|5.47|3.67|5.51|3.71|5.45|3.65|0
1653037200000|2022-05-20 09:00:00|5.46|3.66|5.55|3.75|5.57|3.77|5.41|3.61|0
1653037500000|2022-05-20 09:05:00|5.54|3.74|5.59|3.79|5.6|3.8|5.52|3.72|0
1653037800000|2022-05-20 09:10:00|5.6|3.8|5.66|3.86|5.68|3.88|5.54|3.74|0
1653038100000|2022-05-20 09:15:00|5.67|3.87|5.68|3.88|5.73|3.93|5.63|3.83|0
1653038400000|2022-05-20 09:20:00|5.69|3.89|5.52|3.72|5.69|3.89|5.52|3.72|0
1653038700000|2022-05-20 09:25:00|5.54|3.74|5.97|4.17|5.98|4.18|5.54|3.74|0
1653039000000|2022-05-20 09:30:00|5.96|4.16|5.86|4.06|5.96|4.16|5.86|4.06|0
1653039300000|2022-05-20 09:35:00|5.85|4.05|5.86|4.06|5.87|4.07|5.83|4.03|0
1653039600000|2022-05-20 09:40:00|5.87|4.07|5.71|3.91|5.87|4.07|5.69|3.89|0
1653039900000|2022-05-20 09:45:00|5.7|3.9|5.73|3.93|5.75|3.95|5.68|3.88|0
1653040200000|2022-05-20 09:50:00|5.75|3.95|5.78|3.98|5.78|3.98|5.72|3.92|0
1653040500000|2022-05-20 09:55:00|5.79|3.99|5.74|3.94|5.8|4|5.74|3.94|0
1653040800000|2022-05-20 10:00:00|5.73|3.93|5.75|3.95|5.77|3.97|5.7|3.9|0
1653041100000|2022-05-20 10:05:00|5.76|3.96|5.86|4.06|5.86|4.06|5.74|3.94|0
1653041400000|2022-05-20 10:10:00|5.85|4.05|5.83|4.03|5.87|4.07|5.8|4|0
1653041700000|2022-05-20 10:15:00|5.84|4.04|5.78|3.98|5.84|4.04|5.68|3.88|0
1653042000000|2022-05-20 10:20:00|5.79|3.99|5.88|4.08|5.88|4.08|5.76|3.96|0
1653042300000|2022-05-20 10:25:00|5.87|4.07|5.83|4.03|5.88|4.08|5.83|4.03|0
1653042600000|2022-05-20 10:30:00|5.84|4.04|5.82|4.02|5.85|4.05|5.78|3.98|0
1653042900000|2022-05-20 10:35:00|5.83|4.03|5.75|3.95|5.83|4.03|5.73|3.93|0
1653043200000|2022-05-20 10:40:00|5.78|3.98|5.79|3.99|5.81|4.01|5.77|3.97|0
1653043500000|2022-05-20 10:45:00|5.81|4.01|5.8|4|5.84|4.04|5.74|3.94|0
1653043800000|2022-05-20 10:50:00|5.79|3.99|5.68|3.88|5.82|4.02|5.67|3.87|0
1653044100000|2022-05-20 10:55:00|5.69|3.89|5.73|3.93|5.77|3.97|5.68|3.88|0
1653044400000|2022-05-20 11:00:00|5.74|3.94|5.68|3.88|5.74|3.94|5.62|3.82|0
1653044700000|2022-05-20 11:05:00|5.67|3.87|5.6|3.8|5.67|3.87|5.57|3.77|0
1653045000000|2022-05-20 11:10:00|5.59|3.79|5.66|3.86|5.66|3.86|5.56|3.76|0
1653045300000|2022-05-20 11:15:00|5.67|3.87|5.69|3.89|5.72|3.92|5.67|3.87|0
1653045600000|2022-05-20 11:20:00|5.7|3.9|5.66|3.86|5.74|3.94|5.62|3.82|0
1653045900000|2022-05-20 11:25:00|5.65|3.85|5.64|3.84|5.67|3.87|5.61|3.81|0
1653046200000|2022-05-20 11:30:00|5.65|3.85|5.76|3.96|5.77|3.97|5.64|3.84|0
1653046500000|2022-05-20 11:35:00|5.75|3.95|5.72|3.92|5.77|3.97|5.72|3.92|0
1653046800000|2022-05-20 11:40:00|5.71|3.91|5.71|3.91|5.76|3.96|5.67|3.87|0
1653047100000|2022-05-20 11:45:00|5.72|3.92|5.79|3.99|5.79|3.99|5.72|3.92|0
1653047400000|2022-05-20 11:50:00|5.8|4|6|4.2|6|4.2|5.79|3.99|0
1653047700000|2022-05-20 11:55:00|6.01|4.21|5.84|4.04|6.03|4.23|5.82|4.02|0
1653048000000|2022-05-20 12:00:00|5.83|4.03|5.81|4.01|5.89|4.09|5.77|3.97|0
1653048300000|2022-05-20 12:05:00|5.82|4.02|5.8|4|5.88|4.08|5.79|3.99|0
1653048600000|2022-05-20 12:10:00|5.81|4.01|5.71|3.91|5.82|4.02|5.69|3.89|0
1653048900000|2022-05-20 12:15:00|5.72|3.92|5.72|3.92|5.75|3.95|5.69|3.89|0
1653049200000|2022-05-20 12:20:00|5.73|3.93|5.72|3.92|5.79|3.99|5.7|3.9|0
1653049500000|2022-05-20 12:25:00|5.73|3.93|5.77|3.97|5.8|4|5.69|3.89|0
1653049800000|2022-05-20 12:30:00|5.76|3.96|5.71|3.91|5.8|4|5.69|3.89|0
1653050100000|2022-05-20 12:35:00|5.72|3.92|5.77|3.97|5.82|4.02|5.71|3.91|0
1653050400000|2022-05-20 12:40:00|5.76|3.96|5.6|3.8|5.76|3.96|5.58|3.78|0
1653050700000|2022-05-20 12:45:00|5.61|3.81|5.51|3.71|5.64|3.84|5.48|3.68|0
1653051000000|2022-05-20 12:50:00|5.5|3.7|5.74|3.94|5.87|4.07|5.47|3.67|0
1653051300000|2022-05-20 12:55:00|5.73|3.93|5.88|4.08|5.89|4.09|5.71|3.91|0
1653051600000|2022-05-20 13:00:00|5.89|4.09|5.92|4.12|5.94|4.14|5.84|4.04|0
1653051900000|2022-05-20 13:05:00|5.91|4.11|5.83|4.03|5.92|4.12|5.82|4.02|0
1653052200000|2022-05-20 13:10:00|5.82|4.02|5.91|4.11|5.94|4.14|5.81|4.01|0
1653052500000|2022-05-20 13:15:00|5.92|4.12|5.88|4.08|5.94|4.14|5.83|4.03|0
1653052800000|2022-05-20 13:20:00|5.87|4.07|5.92|4.12|5.99|4.19|5.85|4.05|0
1653053100000|2022-05-20 13:25:00|5.97|4.17|5.87|4.07|6.12|4.32|5.85|4.05|0
1653053400000|2022-05-20 13:30:00|5.85|4.05|5.72|3.92|5.99|4.19|5.66|3.86|0
1653053700000|2022-05-20 13:35:00|5.71|3.91|5.75|3.95|5.83|4.03|5.36|3.56|0
1653054000000|2022-05-20 13:40:00|5.72|3.92|5.95|4.15|6.05|4.25|5.63|3.83|0
1653054300000|2022-05-20 13:45:00|5.97|4.17|5.62|3.82|6.04|4.24|5.52|3.72|0
1653054600000|2022-05-20 13:50:00|5.6|3.8|5.42|3.62|5.75|3.95|5.27|3.47|0
1653054900000|2022-05-20 13:55:00|5.41|3.61|5.38|3.58|5.47|3.67|5.19|3.39|0
1653055200000|2022-05-20 14:00:00|5.37|3.57|5.22|3.42|5.49|3.69|4.85|3.05|0
1653055500000|2022-05-20 14:05:00|5.25|3.45|4.98|3.18|5.42|3.62|4.94|3.14|0
1653055800000|2022-05-20 14:10:00|4.97|3.17|4.98|3.18|5.03|3.23|4.89|3.09|0
1653056100000|2022-05-20 14:15:00|5.02|3.22|5.01|3.21|5.15|3.35|4.95|3.15|0
1653056400000|2022-05-20 14:20:00|5|3.2|4.95|3.15|5.02|3.22|4.78|2.98|0
1653056700000|2022-05-20 14:25:00|4.97|3.17|5.12|3.32|5.18|3.38|4.87|3.07|0
1653057000000|2022-05-20 14:30:00|5.1|3.3|4.96|3.16|5.13|3.33|4.92|3.12|0
1653057300000|2022-05-20 14:35:00|4.95|3.15|4.91|3.11|5.07|3.27|4.79|2.99|0
1653057600000|2022-05-20 14:40:00|4.93|3.13|5.05|3.25|5.1|3.3|4.87|3.07|0
1653057900000|2022-05-20 14:45:00|5.02|3.22|4.83|3.03|5.1|3.3|4.79|2.99|0
1653058200000|2022-05-20 14:50:00|4.86|3.06|4.47|2.67|4.86|3.06|4.47|2.67|0
1653058500000|2022-05-20 14:55:00|4.48|2.68|4.22|2.42|4.51|2.71|4.22|2.42|0
1653058800000|2022-05-20 15:00:00|4.23|2.43|4.22|2.42|4.32|2.52|4.2|2.4|0
1653059100000|2022-05-20 15:05:00|4.25|2.45|4.09|2.29|4.28|2.48|4.04|2.24|0
1653059400000|2022-05-20 15:10:00|4.08|2.28|4.24|2.44|4.27|2.47|3.86|2.06|0
1653059700000|2022-05-20 15:15:00|4.23|2.43|4.49|2.69|4.52|2.72|4.1|2.3|0
1653060000000|2022-05-20 15:20:00|4.5|2.7|4.41|2.61|4.5|2.7|4.39|2.59|0
1653060300000|2022-05-20 15:25:00|4.39|2.59|4.51|2.71|4.69|2.89|4.39|2.59|0
1653060600000|2022-05-20 15:30:00|4.53|2.73|4.65|2.85|4.74|2.94|4.48|2.68|0
1653060900000|2022-05-20 15:35:00|4.66|2.86|4.42|2.62|4.66|2.86|4.35|2.55|0
1653061200000|2022-05-20 15:40:00|4.43|2.63|4.37|2.57|4.63|2.83|4.37|2.57|0
1653061500000|2022-05-20 15:45:00|4.38|2.58|4.56|2.76|4.58|2.78|4.38|2.58|0
1653061800000|2022-05-20 15:50:00|4.55|2.75|4.47|2.67|4.67|2.87|4.43|2.63|0
1653062100000|2022-05-20 15:55:00|4.48|2.68|4.42|2.62|4.61|2.81|4.4|2.6|0
1653062400000|2022-05-20 16:00:00|4.41|2.61|4.33|2.53|4.45|2.65|4.28|2.48|0
1653062700000|2022-05-20 16:05:00|4.35|2.55|4|2.2|4.41|2.61|4|2.2|0
1653063000000|2022-05-20 16:10:00|3.98|2.18|4.05|2.25|4.11|2.31|3.82|2.02|0
1653063300000|2022-05-20 16:15:00|4.07|2.27|4.32|2.52|4.38|2.58|3.97|2.17|0
1653063600000|2022-05-20 16:20:00|4.3|2.5|4.61|2.81|4.64|2.84|4.3|2.5|0
1653063900000|2022-05-20 16:25:00|4.62|2.82|4.51|2.71|4.62|2.82|4.43|2.63|0
1653064200000|2022-05-20 16:30:00|4.52|2.72|4.4|2.6|4.62|2.82|4.4|2.6|0
1653064500000|2022-05-20 16:35:00|4.39|2.59|4.27|2.47|4.4|2.6|4.2|2.4|0
1653064800000|2022-05-20 16:40:00|4.25|2.45|4.05|2.25|4.25|2.45|4.05|2.25|0
1653065100000|2022-05-20 16:45:00|4.04|2.24|4.66|2.86|4.66|2.86|3.93|2.13|0
1653065400000|2022-05-20 16:50:00|4.63|2.83|4.47|2.67|4.65|2.85|4.43|2.63|0
1653065700000|2022-05-20 16:55:00|4.48|2.68|4.55|2.75|4.69|2.89|4.47|2.67|0
1653066000000|2022-05-20 17:00:00|4.54|2.74|4.41|2.61|4.56|2.76|4.32|2.52|0
1653066300000|2022-05-20 17:05:00|4.42|2.62|4.26|2.46|4.54|2.74|4.23|2.43|0
1653066600000|2022-05-20 17:10:00|4.25|2.45|4.47|2.67|4.51|2.71|4.16|2.36|0
1653066900000|2022-05-20 17:15:00|4.48|2.68|4.35|2.55|4.51|2.71|4.35|2.55|0
1653067200000|2022-05-20 17:20:00|4.37|2.57|4.33|2.53|4.45|2.65|4.29|2.49|0
1653067500000|2022-05-20 17:25:00|4.32|2.52|4.23|2.43|4.34|2.54|4.21|2.41|0
1653067800000|2022-05-20 17:30:00|4.22|2.42|4.74|2.94|4.76|2.96|4.2|2.4|0
1653068100000|2022-05-20 17:35:00|4.75|2.95|4.7|2.9|4.86|3.06|4.59|2.79|0
1653068400000|2022-05-20 17:40:00|4.69|2.89|4.57|2.77|4.83|3.03|4.56|2.76|0
1653068700000|2022-05-20 17:45:00|4.56|2.76|4.62|2.82|4.78|2.98|4.48|2.68|0
1653069000000|2022-05-20 17:50:00|4.61|2.81|4.75|2.95|4.84|3.04|4.48|2.68|0
1653069300000|2022-05-20 17:55:00|4.73|2.93|4.71|2.91|4.82|3.02|4.63|2.83|0
1653069600000|2022-05-20 18:00:00|4.69|2.89|4.49|2.69|4.69|2.89|4.44|2.64|0
1653069900000|2022-05-20 18:05:00|4.47|2.67|4.38|2.58|4.47|2.67|4.24|2.44|0
1653070200000|2022-05-20 18:10:00|4.4|2.6|4.36|2.56|4.5|2.7|4.33|2.53|0
1653070500000|2022-05-20 18:15:00|4.35|2.55|4.25|2.45|4.42|2.62|4.15|2.35|0
1653070800000|2022-05-20 18:20:00|4.24|2.44|4.26|2.46|4.36|2.56|4.13|2.33|0
1653071100000|2022-05-20 18:25:00|4.25|2.45|4.33|2.53|4.34|2.54|4.19|2.39|0
1653071400000|2022-05-20 18:30:00|4.3|2.5|4.14|2.34|4.39|2.59|4.08|2.28|0
1653071700000|2022-05-20 18:35:00|4.12|2.32|4.21|2.41|4.3|2.5|4.12|2.32|0
1653072000000|2022-05-20 18:40:00|4.19|2.39|4.51|2.71|4.51|2.71|4.18|2.38|0
1653072300000|2022-05-20 18:45:00|4.48|2.68|4.52|2.72|4.55|2.75|4.31|2.51|0
1653072600000|2022-05-20 18:50:00|4.54|2.74|4.76|2.96|4.9|3.1|4.45|2.65|0
1653072900000|2022-05-20 18:55:00|4.74|2.94|4.36|2.56|4.81|3.01|4.34|2.54|0
1653073200000|2022-05-20 19:00:00|4.37|2.57|4.21|2.41|4.49|2.69|4.17|2.37|0
1653073500000|2022-05-20 19:05:00|4.22|2.42|4.15|2.35|4.27|2.47|4.09|2.29|0
1653073800000|2022-05-20 19:10:00|4.12|2.32|4.17|2.37|4.19|2.39|4.08|2.28|0
1653074100000|2022-05-20 19:15:00|4.18|2.38|4.32|2.52|4.41|2.61|4.17|2.37|0
1653074400000|2022-05-20 19:20:00|4.33|2.53|4.15|2.35|4.4|2.6|4.05|2.25|0
1653074700000|2022-05-20 19:25:00|4.17|2.37|4.51|2.71|4.52|2.72|4.1|2.3|0
1653075000000|2022-05-20 19:30:00|4.52|2.72|4.76|2.96|4.79|2.99|4.34|2.54|0
1653075300000|2022-05-20 19:35:00|4.73|2.93|4.99|3.19|5.2|3.4|4.67|2.87|0
1653075600000|2022-05-20 19:40:00|5|3.2|4.67|2.87|5.43|3.63|4.66|2.86|0
1653075900000|2022-05-20 19:45:00|4.69|2.89|4.77|2.97|4.8|3|4.41|2.61|0
1653076200000|2022-05-20 19:50:00|4.83|3.03|4.91|3.11|5.06|3.26|4.69|2.89|0
1653076500000|2022-05-20 19:55:00|4.89|3.09|5.11|3.31|5.17|3.37|4.81|3.01|0
1653076800000|2022-05-20 20:00:00|5.08|3.28|5.22|3.42|5.27|3.47|5.08|3.28|0
1653077100000|2022-05-20 20:05:00|5.26|3.46|5.08|3.28|5.28|3.48|5.05|3.25|0
1653077400000|2022-05-20 20:10:00|5.09|3.29|5.17|3.37|5.17|3.37|5.01|3.21|0
1653289500000|2022-05-23 07:05:00|6.54|4.74|6.65|4.85|6.65|4.85|6.44|4.64|0
1653289800000|2022-05-23 07:10:00|6.66|4.86|6.61|4.81|6.72|4.92|6.5|4.7|0
1653290100000|2022-05-23 07:15:00|6.62|4.82|6.63|4.83|6.66|4.86|6.52|4.72|0
1653290400000|2022-05-23 07:20:00|6.62|4.82|6.52|4.72|6.65|4.85|6.46|4.66|0
1653290700000|2022-05-23 07:25:00|6.49|4.69|6.52|4.72|6.62|4.82|6.49|4.69|0
1653291000000|2022-05-23 07:30:00|6.49|4.69|6.53|4.73|6.66|4.86|6.35|4.55|0
1653291300000|2022-05-23 07:35:00|6.54|4.74|6.48|4.68|6.58|4.78|6.41|4.61|0
1653291600000|2022-05-23 07:40:00|6.49|4.69|6.19|4.39|6.49|4.69|6.19|4.39|0
1653291900000|2022-05-23 07:45:00|6.18|4.38|6.26|4.46|6.3|4.5|6.18|4.38|0
1653292200000|2022-05-23 07:50:00|6.27|4.47|6.37|4.57|6.37|4.57|6.27|4.47|0
1653292500000|2022-05-23 07:55:00|6.36|4.56|6.42|4.62|6.45|4.65|6.35|4.55|0
1653292800000|2022-05-23 08:00:00|6.43|4.63|6.21|4.41|6.68|4.88|6.21|4.41|0
1653293100000|2022-05-23 08:05:00|6.22|4.42|6.08|4.28|6.24|4.44|6.06|4.26|0
1653293400000|2022-05-23 08:10:00|6.07|4.27|5.81|4.01|6.13|4.33|5.81|4.01|0
1653293700000|2022-05-23 08:15:00|5.79|3.99|5.62|3.82|5.81|4.01|5.62|3.82|0
1653294000000|2022-05-23 08:20:00|5.61|3.81|5.79|3.99|5.8|4|5.61|3.81|0
1653294300000|2022-05-23 08:25:00|5.78|3.98|5.86|4.06|5.89|4.09|5.76|3.96|0
1653294600000|2022-05-23 08:30:00|5.85|4.05|5.67|3.87|5.87|4.07|5.67|3.87|0
1653294900000|2022-05-23 08:35:00|5.66|3.86|5.56|3.76|5.66|3.86|5.5|3.7|0
1653295200000|2022-05-23 08:40:00|5.55|3.75|6.06|4.26|6.13|4.33|5.35|3.55|0
1653295500000|2022-05-23 08:45:00|6.05|4.25|6.11|4.31|6.16|4.36|6|4.2|0
1653295800000|2022-05-23 08:50:00|6.1|4.3|6.16|4.36|6.21|4.41|6.05|4.25|0
1653296100000|2022-05-23 08:55:00|6.18|4.38|6.23|4.43|6.29|4.49|6.16|4.36|0
1653296400000|2022-05-23 09:00:00|6.25|4.45|6.2|4.4|6.28|4.48|6.07|4.27|0
1653296700000|2022-05-23 09:05:00|6.18|4.38|6.17|4.37|6.26|4.46|6.11|4.31|0
1653297000000|2022-05-23 09:10:00|6.15|4.35|6.24|4.44|6.31|4.51|6.15|4.35|0
1653297300000|2022-05-23 09:15:00|6.22|4.42|6.23|4.43|6.24|4.44|6.09|4.29|0
1653297600000|2022-05-23 09:20:00|6.24|4.44|6.3|4.5|6.32|4.52|6.23|4.43|0
1653297900000|2022-05-23 09:25:00|6.28|4.48|6.47|4.67|6.49|4.69|6.28|4.48|0
1653298200000|2022-05-23 09:30:00|6.49|4.69|6.51|4.71|6.55|4.75|6.44|4.64|0
1653298500000|2022-05-23 09:35:00|6.5|4.7|6.64|4.84|6.72|4.92|6.49|4.69|0
1653298800000|2022-05-23 09:40:00|6.62|4.82|6.58|4.78|6.66|4.86|6.56|4.76|0
1653299100000|2022-05-23 09:45:00|6.57|4.77|6.45|4.65|6.58|4.78|6.43|4.63|0
1653299400000|2022-05-23 09:50:00|6.44|4.64|6.47|4.67|6.54|4.74|6.44|4.64|0
1653299700000|2022-05-23 09:55:00|6.44|4.64|6.35|4.55|6.45|4.65|6.25|4.45|0
1653300000000|2022-05-23 10:00:00|6.36|4.56|6.35|4.55|6.39|4.59|6.31|4.51|0
1653300300000|2022-05-23 10:05:00|6.36|4.56|6.38|4.58|6.41|4.61|6.3|4.5|0
1653300600000|2022-05-23 10:10:00|6.4|4.6|6.56|4.76|6.57|4.77|6.38|4.58|0
1653300900000|2022-05-23 10:15:00|6.55|4.75|6.44|4.64|6.56|4.76|6.44|4.64|0
1653301200000|2022-05-23 10:20:00|6.42|4.62|6.41|4.61|6.46|4.66|6.35|4.55|0
1653301500000|2022-05-23 10:25:00|6.4|4.6|6.54|4.74|6.55|4.75|6.4|4.6|0
1653301800000|2022-05-23 10:30:00|6.56|4.76|6.68|4.88|6.68|4.88|6.55|4.75|0
1653302100000|2022-05-23 10:35:00|6.7|4.9|6.72|4.92|6.73|4.93|6.6|4.8|0
1653302400000|2022-05-23 10:40:00|6.73|4.93|6.77|4.97|6.81|5.01|6.65|4.85|0
1653302700000|2022-05-23 10:45:00|6.78|4.98|6.85|5.05|6.98|5.18|6.74|4.94|0
1653303000000|2022-05-23 10:50:00|6.86|5.06|6.96|5.16|6.97|5.17|6.79|4.99|0
1653303300000|2022-05-23 10:55:00|6.97|5.17|7.24|5.44|7.3|5.5|6.96|5.16|0
1653303600000|2022-05-23 11:00:00|7.22|5.42|7.14|5.34|7.22|5.42|7.1|5.3|0
1653303900000|2022-05-23 11:05:00|7.13|5.33|7.13|5.33|7.15|5.35|7.07|5.27|0
1653304200000|2022-05-23 11:10:00|7.15|5.35|7.24|5.44|7.3|5.5|7.12|5.32|0
1653304500000|2022-05-23 11:15:00|7.23|5.43|6.91|5.11|7.24|5.44|6.88|5.08|0
1653304800000|2022-05-23 11:20:00|6.92|5.12|6.71|4.91|6.92|5.12|6.67|4.87|0
1653305100000|2022-05-23 11:25:00|6.7|4.9|6.79|4.99|6.83|5.03|6.7|4.9|0
1653305400000|2022-05-23 11:30:00|6.78|4.98|6.68|4.88|6.79|4.99|6.68|4.88|0
1653305700000|2022-05-23 11:35:00|6.67|4.87|6.55|4.75|6.68|4.88|6.48|4.68|0
1653306000000|2022-05-23 11:40:00|6.54|4.74|6.69|4.89|6.73|4.93|6.53|4.73|0
1653306300000|2022-05-23 11:45:00|6.68|4.88|6.53|4.73|6.69|4.89|6.48|4.68|0
1653306600000|2022-05-23 11:50:00|6.52|4.72|6.6|4.8|6.69|4.89|6.52|4.72|0
1653306900000|2022-05-23 11:55:00|6.61|4.81|6.69|4.89|6.69|4.89|6.57|4.77|0
1653307200000|2022-05-23 12:00:00|6.71|4.91|6.87|5.07|6.91|5.11|6.71|4.91|0
1653307500000|2022-05-23 12:05:00|6.89|5.09|6.9|5.1|6.98|5.18|6.88|5.08|0
1653307800000|2022-05-23 12:10:00|6.86|5.06|6.85|5.05|6.92|5.12|6.77|4.97|0
1653308100000|2022-05-23 12:15:00|6.84|5.04|6.91|5.11|6.94|5.14|6.8|5|0
1653308400000|2022-05-23 12:20:00|6.92|5.12|6.86|5.06|6.95|5.15|6.8|5|0
1653308700000|2022-05-23 12:25:00|6.85|5.05|6.71|4.91|6.85|5.05|6.66|4.86|0
1653309000000|2022-05-23 12:30:00|6.72|4.92|6.54|4.74|6.74|4.94|6.48|4.68|0
1653309300000|2022-05-23 12:35:00|6.52|4.72|6.66|4.86|6.67|4.87|6.52|4.72|0
1653309600000|2022-05-23 12:40:00|6.64|4.84|6.56|4.76|6.72|4.92|6.56|4.76|0
1653309900000|2022-05-23 12:45:00|6.54|4.74|6.51|4.71|6.64|4.84|6.46|4.66|0
1653310200000|2022-05-23 12:50:00|6.53|4.73|6.46|4.66|6.61|4.81|6.46|4.66|0
1653310500000|2022-05-23 12:55:00|6.47|4.67|6.55|4.75|6.58|4.78|6.46|4.66|0
1653310800000|2022-05-23 13:00:00|6.56|4.76|6.62|4.82|6.64|4.84|6.45|4.65|0
1653311100000|2022-05-23 13:05:00|6.63|4.83|6.71|4.91|6.72|4.92|6.59|4.79|0
1653311400000|2022-05-23 13:10:00|6.72|4.92|6.8|5|6.82|5.02|6.72|4.92|0
1653311700000|2022-05-23 13:15:00|6.81|5.01|6.76|4.96|6.87|5.07|6.66|4.86|0
1653312000000|2022-05-23 13:20:00|6.77|4.97|6.77|4.97|6.79|4.99|6.67|4.87|0
1653312300000|2022-05-23 13:25:00|6.76|4.96|6.45|4.65|6.76|4.96|6.45|4.65|0
1653312600000|2022-05-23 13:30:00|6.51|4.71|6.49|4.69|6.58|4.78|6.22|4.42|0
1653312900000|2022-05-23 13:35:00|6.53|4.73|6.04|4.24|6.54|4.74|5.94|4.14|0
1653313200000|2022-05-23 13:40:00|6.06|4.26|6.56|4.76|6.6|4.8|5.88|4.08|0
1653313500000|2022-05-23 13:45:00|6.59|4.79|6.92|5.12|7.06|5.26|6.45|4.65|0
1653313800000|2022-05-23 13:50:00|6.89|5.09|6.51|4.71|7.06|5.26|6.51|4.71|0
1653314100000|2022-05-23 13:55:00|6.56|4.76|6.25|4.45|6.66|4.86|6.19|4.39|0
1653314400000|2022-05-23 14:00:00|6.23|4.43|5.86|4.06|6.26|4.46|5.65|3.85|0
1653314700000|2022-05-23 14:05:00|5.9|4.1|5.85|4.05|6.32|4.52|5.81|4.01|0
1653315000000|2022-05-23 14:10:00|5.83|4.03|6.16|4.36|6.27|4.47|5.81|4.01|0
1653315300000|2022-05-23 14:15:00|6.2|4.4|6.45|4.65|6.59|4.79|6.06|4.26|0
1653315600000|2022-05-23 14:20:00|6.43|4.63|6.48|4.68|6.6|4.8|6.17|4.37|0
1653315900000|2022-05-23 14:25:00|6.51|4.71|6.6|4.8|6.63|4.83|5.85|4.05|0
1653316200000|2022-05-23 14:30:00|6.67|4.87|6.62|4.82|6.76|4.96|6.44|4.64|0
1653316500000|2022-05-23 14:35:00|6.63|4.83|6.69|4.89|6.79|4.99|6.49|4.69|0
1653316800000|2022-05-23 14:40:00|6.71|4.91|6.59|4.79|6.85|5.05|6.5|4.7|0
1653317100000|2022-05-23 14:45:00|6.66|4.86|6.61|4.81|6.95|5.15|6.37|4.57|0
1653317400000|2022-05-23 14:50:00|6.58|4.78|6.46|4.66|6.68|4.88|6.14|4.34|0
1653317700000|2022-05-23 14:55:00|6.45|4.65|6.54|4.74|6.6|4.8|6.36|4.56|0
1653318000000|2022-05-23 15:00:00|6.58|4.78|7.09|5.29|7.13|5.33|6.41|4.61|0
1653318300000|2022-05-23 15:05:00|7.1|5.3|7.04|5.24|7.17|5.37|7.01|5.21|0
1653318600000|2022-05-23 15:10:00|7.07|5.27|7.36|5.56|7.36|5.56|6.68|4.88|0
1653318900000|2022-05-23 15:15:00|7.37|5.57|7.2|5.4|7.46|5.66|7.16|5.36|0
1653319200000|2022-05-23 15:20:00|7.18|5.38|7.29|5.49|7.35|5.55|7.08|5.28|0
1653319500000|2022-05-23 15:25:00|7.28|5.48|7.4|5.6|7.41|5.61|7.16|5.36|0
1653319800000|2022-05-23 15:30:00|7.39|5.59|7.77|5.97|7.82|6.02|7.34|5.54|0
1653320100000|2022-05-23 15:35:00|7.79|5.99|7.81|6.01|7.82|6.02|7.62|5.82|0
1653320400000|2022-05-23 15:40:00|7.85|6.05|7.65|5.85|7.99|6.19|7.61|5.81|0
1653320700000|2022-05-23 15:45:00|7.64|5.84|7.45|5.65|7.74|5.94|7.3|5.5|0
1653321000000|2022-05-23 15:50:00|7.48|5.68|7.54|5.74|7.6|5.8|7.4|5.6|0
1653321300000|2022-05-23 15:55:00|7.55|5.75|7.58|5.78|7.74|5.94|7.53|5.73|0
1653321600000|2022-05-23 16:00:00|7.56|5.76|7.88|6.08|7.88|6.08|7.5|5.7|0
1653321900000|2022-05-23 16:05:00|7.86|6.06|7.79|5.99|7.88|6.08|7.56|5.76|0
1653322200000|2022-05-23 16:10:00|7.78|5.98|7.62|5.82|7.78|5.98|7.57|5.77|0
1653322500000|2022-05-23 16:15:00|7.65|5.85|7.54|5.74|7.73|5.93|7.4|5.6|0
1653322800000|2022-05-23 16:20:00|7.52|5.72|7.68|5.88|7.75|5.95|7.51|5.71|0
1653323100000|2022-05-23 16:25:00|7.69|5.89|7.41|5.61|7.69|5.89|7.36|5.56|0
1653323400000|2022-05-23 16:30:00|7.43|5.63|7.32|5.52|7.43|5.63|7.15|5.35|0
1653323700000|2022-05-23 16:35:00|7.34|5.54|7.53|5.73|7.53|5.73|7.26|5.46|0
1653324000000|2022-05-23 16:40:00|7.54|5.74|7.26|5.46|7.58|5.78|7.13|5.33|0
1653324300000|2022-05-23 16:45:00|7.28|5.48|6.92|5.12|7.32|5.52|6.89|5.09|0
1653324600000|2022-05-23 16:50:00|6.93|5.13|6.8|5|6.99|5.19|6.75|4.95|0
1653324900000|2022-05-23 16:55:00|6.83|5.03|7|5.2|7|5.2|6.72|4.92|0
1653325200000|2022-05-23 17:00:00|6.98|5.18|6.79|4.99|7|5.2|6.79|4.99|0
1653325500000|2022-05-23 17:05:00|6.77|4.97|6.82|5.02|6.86|5.06|6.67|4.87|0
1653325800000|2022-05-23 17:10:00|6.8|5|6.85|5.05|6.91|5.11|6.71|4.91|0
1653326100000|2022-05-23 17:15:00|6.84|5.04|6.53|4.73|6.84|5.04|6.37|4.57|0
1653326400000|2022-05-23 17:20:00|6.51|4.71|6.57|4.77|6.59|4.79|6.3|4.5|0
1653326700000|2022-05-23 17:25:00|6.56|4.76|6.67|4.87|6.71|4.91|6.56|4.76|0
1653327000000|2022-05-23 17:30:00|6.68|4.88|6.86|5.06|6.99|5.19|6.54|4.74|0
1653327300000|2022-05-23 17:35:00|6.81|5.01|6.92|5.12|7|5.2|6.81|5.01|0
1653327600000|2022-05-23 17:40:00|6.93|5.13|7.02|5.22|7.08|5.28|6.88|5.08|0
1653327900000|2022-05-23 17:45:00|7.03|5.23|7.24|5.44|7.34|5.54|6.97|5.17|0
1653328200000|2022-05-23 17:50:00|7.25|5.45|7.09|5.29|7.27|5.47|7.06|5.26|0
1653328500000|2022-05-23 17:55:00|7.11|5.31|7.29|5.49|7.29|5.49|7.11|5.31|0
1653328800000|2022-05-23 18:00:00|7.32|5.52|7.2|5.4|7.44|5.64|7.1|5.3|0
1653329100000|2022-05-23 18:05:00|7.21|5.41|7.3|5.5|7.36|5.56|7.12|5.32|0
1653329400000|2022-05-23 18:10:00|7.32|5.52|7.48|5.68|7.51|5.71|7.31|5.51|0
1653329700000|2022-05-23 18:15:00|7.47|5.67|7.49|5.69|7.5|5.7|7.36|5.56|0
1653330000000|2022-05-23 18:20:00|7.5|5.7|7.35|5.55|7.7|5.9|7.26|5.46|0
1653330300000|2022-05-23 18:25:00|7.34|5.54|7.24|5.44|7.39|5.59|7.16|5.36|0
1653330600000|2022-05-23 18:30:00|7.26|5.46|7.25|5.45|7.34|5.54|7.15|5.35|0
1653330900000|2022-05-23 18:35:00|7.24|5.44|7.29|5.49|7.35|5.55|7.2|5.4|0
1653331200000|2022-05-23 18:40:00|7.28|5.48|7.57|5.77|7.57|5.77|7.17|5.37|0
1653331500000|2022-05-23 18:45:00|7.58|5.78|7.15|5.35|7.6|5.8|7.06|5.26|0
1653331800000|2022-05-23 18:50:00|7.17|5.37|7.13|5.33|7.29|5.49|6.97|5.17|0
1653332100000|2022-05-23 18:55:00|7.16|5.36|6.99|5.19|7.17|5.37|6.93|5.13|0
1653332400000|2022-05-23 19:00:00|7|5.2|7.2|5.4|7.25|5.45|6.97|5.17|0
1653332700000|2022-05-23 19:05:00|7.23|5.43|7.39|5.59|7.4|5.6|7.13|5.33|0
1653333000000|2022-05-23 19:10:00|7.56|5.76|7.17|5.37|7.56|5.76|7.05|5.25|0
1653333300000|2022-05-23 19:15:00|7.16|5.36|7.3|5.5|7.31|5.51|7.09|5.29|0
1653333600000|2022-05-23 19:20:00|7.31|5.51|7.06|5.26|7.39|5.59|6.93|5.13|0
1653333900000|2022-05-23 19:25:00|7.03|5.23|7.13|5.33|7.21|5.41|6.99|5.19|0
1653334200000|2022-05-23 19:30:00|7.15|5.35|7.3|5.5|7.38|5.58|7.07|5.27|0
1653334500000|2022-05-23 19:35:00|7.31|5.51|6.96|5.16|7.52|5.72|6.96|5.16|0
1653334800000|2022-05-23 19:40:00|6.97|5.17|6.91|5.11|7.09|5.29|6.81|5.01|0
1653335100000|2022-05-23 19:45:00|6.94|5.14|6.71|4.91|6.94|5.14|6.64|4.84|0
1653335400000|2022-05-23 19:50:00|6.92|5.12|7.43|5.63|7.72|5.92|6.82|5.02|0
1653335700000|2022-05-23 19:55:00|7.38|5.58|7.63|5.83|7.81|6.01|7.33|5.53|0
1653336000000|2022-05-23 20:00:00|7.72|5.92|7.75|5.95|7.9|6.1|7.72|5.92|0
1653336300000|2022-05-23 20:05:00|7.76|5.96|8.14|6.34|8.16|6.36|7.76|5.96|0
1653336600000|2022-05-23 20:10:00|8.12|6.32|7.89|6.09|8.14|6.34|7.85|6.05|0
1653336900000|2022-05-23 20:15:00|7.92|6.12|7.99|6.19|8.03|6.23|7.9|6.1|0
1653337200000|2022-05-23 20:20:00|7.97|6.17|7.91|6.11|7.97|6.17|7.89|6.09|0
1653337500000|2022-05-23 20:25:00|7.92|6.12|7.89|6.09|7.95|6.15|7.87|6.07|0
1653337800000|2022-05-23 20:30:00|7.9|6.1|7.89|6.09|7.94|6.14|7.87|6.07|0
1653338100000|2022-05-23 20:35:00|7.9|6.1|7.94|6.14|7.94|6.14|7.87|6.07|0
1653338400000|2022-05-23 20:40:00|7.93|6.13|7.92|6.12|7.96|6.16|7.91|6.11|0
1653338700000|2022-05-23 20:45:00|7.91|6.11|7.92|6.12|7.93|6.13|7.88|6.08|0
1653339000000|2022-05-23 20:50:00|7.93|6.13|7.93|6.13|7.96|6.16|7.93|6.13|0
1653339300000|2022-05-23 20:55:00|7.9|6.1|7.96|6.16|8|6.2|7.9|6.1|0
1653339600000|2022-05-23 21:00:00|7.97|6.17|7.99|6.19|7.99|6.19|7.96|6.16|0
1653339900000|2022-05-23 21:05:00|7.98|6.18|7.88|6.08|7.98|6.18|7.88|6.08|0
1653340200000|2022-05-23 21:10:00|7.9|6.1|7.74|5.94|7.9|6.1|7.73|5.93|0
1653340500000|2022-05-23 21:15:00|7.73|5.93|7.48|5.68|7.73|5.93|7.43|5.63|0
1653340800000|2022-05-23 21:20:00|7.47|5.67|7.4|5.6|7.47|5.67|7.37|5.57|0
1653341100000|2022-05-23 21:25:00|7.39|5.59|7.31|5.51|7.39|5.59|7.27|5.47|0
1653341400000|2022-05-23 21:30:00|7.33|5.53|7.18|5.38|7.33|5.53|7.18|5.38|0
1653341700000|2022-05-23 21:35:00|7.2|5.4|7.11|5.31|7.21|5.41|7.11|5.31|0
1653342000000|2022-05-23 21:40:00|7.12|5.32|7.02|5.22|7.18|5.38|7.02|5.22|0
1653342300000|2022-05-23 21:45:00|7.03|5.23|7.24|5.44|7.28|5.48|7.01|5.21|0
1653342600000|2022-05-23 21:50:00|7.25|5.45|7.14|5.34|7.25|5.45|7.1|5.3|0
1653342900000|2022-05-23 21:55:00|7.15|5.35|7.11|5.31|7.21|5.41|7.11|5.31|0
1653343200000|2022-05-23 22:00:00|6.78|4.98|6.22|4.42|6.78|4.98|6.06|4.26|0
1653343500000|2022-05-23 22:05:00|6.23|4.43|6.3|4.5|6.37|4.57|6.15|4.35|0
1653343800000|2022-05-23 22:10:00|6.32|4.52|6.48|4.68|6.49|4.69|6.26|4.46|0
1653344100000|2022-05-23 22:15:00|6.5|4.7|6.38|4.58|6.53|4.73|6.33|4.53|0
1653344400000|2022-05-23 22:20:00|6.39|4.59|6.26|4.46|6.41|4.61|6.22|4.42|0
1653344700000|2022-05-23 22:25:00|6.25|4.45|6.33|4.53|6.41|4.61|6.25|4.45|0
1653345000000|2022-05-23 22:30:00|6.34|4.54|6.48|4.68|6.49|4.69|6.27|4.47|0
1653345300000|2022-05-23 22:35:00|6.49|4.69|6.4|4.6|6.49|4.69|6.38|4.58|0
1653345600000|2022-05-23 22:40:00|6.41|4.61|6.45|4.65|6.47|4.67|6.39|4.59|0
1653345900000|2022-05-23 22:45:00|6.46|4.66|6.59|4.79|6.59|4.79|6.46|4.66|0
1653346200000|2022-05-23 22:50:00|6.58|4.78|6.5|4.7|6.58|4.78|6.46|4.66|0
1653346500000|2022-05-23 22:55:00|6.51|4.71|6.6|4.8|6.63|4.83|6.51|4.71|0
1653346800000|2022-05-23 23:00:00|6.62|4.82|6.66|4.86|6.67|4.87|6.6|4.8|0
1653347100000|2022-05-23 23:05:00|6.65|4.85|6.7|4.9|6.7|4.9|6.63|4.83|0
1653347400000|2022-05-23 23:10:00|6.69|4.89|6.62|4.82|6.7|4.9|6.61|4.81|0
1653347700000|2022-05-23 23:15:00|6.61|4.81|6.45|4.65|6.63|4.83|6.42|4.62|0
1653348000000|2022-05-23 23:20:00|6.47|4.67|6.48|4.68|6.49|4.69|6.45|4.65|0
1653348300000|2022-05-23 23:25:00|6.47|4.67|6.44|4.64|6.54|4.74|6.44|4.64|0
1653348600000|2022-05-23 23:30:00|6.43|4.63|6.49|4.69|6.49|4.69|6.43|4.63|0
1653348900000|2022-05-23 23:35:00|6.48|4.68|6.54|4.74|6.55|4.75|6.48|4.68|0
1653349200000|2022-05-23 23:40:00|6.55|4.75|6.65|4.85|6.65|4.85|6.55|4.75|0
1653349500000|2022-05-23 23:45:00|6.64|4.84|6.65|4.85|6.65|4.85|6.59|4.79|0
1653349800000|2022-05-23 23:50:00|6.64|4.84|6.66|4.86|6.76|4.96|6.63|4.83|0
1653350100000|2022-05-23 23:55:00|6.67|4.87|6.7|4.9|6.75|4.95|6.65|4.85|0
1653350400000|2022-05-24 00:00:00|6.69|4.89|6.54|4.74|6.69|4.89|6.45|4.65|0
1653350700000|2022-05-24 00:05:00|6.55|4.75|6.64|4.84|6.65|4.85|6.53|4.73|0
1653351000000|2022-05-24 00:10:00|6.65|4.85|6.63|4.83|6.7|4.9|6.6|4.8|0
1653351300000|2022-05-24 00:15:00|6.66|4.86|6.66|4.86|6.78|4.98|6.63|4.83|0
1653351600000|2022-05-24 00:20:00|6.65|4.85|6.59|4.79|6.67|4.87|6.55|4.75|0
1653351900000|2022-05-24 00:25:00|6.58|4.78|6.52|4.72|6.59|4.79|6.52|4.72|0
1653352200000|2022-05-24 00:30:00|6.51|4.71|6.76|4.96|6.77|4.97|6.5|4.7|0
1653352500000|2022-05-24 00:35:00|6.75|4.95|6.81|5.01|6.81|5.01|6.74|4.94|0
1653352800000|2022-05-24 00:40:00|6.8|5|6.75|4.95|6.83|5.03|6.7|4.9|0
1653353100000|2022-05-24 00:45:00|6.73|4.93|6.79|4.99|6.8|5|6.68|4.88|0
1653353400000|2022-05-24 00:50:00|6.78|4.98|6.77|4.97|6.81|5.01|6.75|4.95|0
1653353700000|2022-05-24 00:55:00|6.75|4.95|6.7|4.9|6.75|4.95|6.69|4.89|0
1653354000000|2022-05-24 01:00:00|6.69|4.89|6.7|4.9|6.73|4.93|6.68|4.88|0
1653354300000|2022-05-24 01:05:00|6.71|4.91|6.73|4.93|6.77|4.97|6.58|4.78|0
1653354600000|2022-05-24 01:10:00|6.74|4.94|6.64|4.84|6.77|4.97|6.62|4.82|0
1653354900000|2022-05-24 01:15:00|6.62|4.82|6.58|4.78|6.64|4.84|6.5|4.7|0
1653355200000|2022-05-24 01:20:00|6.57|4.77|6.57|4.77|6.62|4.82|6.54|4.74|0
1653355500000|2022-05-24 01:25:00|6.56|4.76|6.62|4.82|6.66|4.86|6.56|4.76|0
1653355800000|2022-05-24 01:30:00|6.61|4.81|6.63|4.83|6.64|4.84|6.58|4.78|0
1653356100000|2022-05-24 01:35:00|6.64|4.84|6.69|4.89|6.71|4.91|6.6|4.8|0
1653356400000|2022-05-24 01:40:00|6.7|4.9|6.74|4.94|6.78|4.98|6.7|4.9|0
1653356700000|2022-05-24 01:45:00|6.76|4.96|6.74|4.94|6.76|4.96|6.71|4.91|0
1653357000000|2022-05-24 01:50:00|6.73|4.93|6.81|5.01|6.81|5.01|6.68|4.88|0
1653357300000|2022-05-24 01:55:00|6.82|5.02|6.67|4.87|6.82|5.02|6.67|4.87|0
1653357600000|2022-05-24 02:00:00|6.68|4.88|6.64|4.84|6.7|4.9|6.57|4.77|0
1653357900000|2022-05-24 02:05:00|6.65|4.85|6.62|4.82|6.66|4.86|6.59|4.79|0
1653358200000|2022-05-24 02:10:00|6.61|4.81|6.61|4.81|6.65|4.85|6.59|4.79|0
1653358500000|2022-05-24 02:15:00|6.62|4.82|6.53|4.73|6.62|4.82|6.52|4.72|0
1653358800000|2022-05-24 02:20:00|6.54|4.74|6.57|4.77|6.59|4.79|6.52|4.72|0
1653359100000|2022-05-24 02:25:00|6.58|4.78|6.55|4.75|6.6|4.8|6.53|4.73|0
1653359400000|2022-05-24 02:30:00|6.56|4.76|6.59|4.79|6.59|4.79|6.54|4.74|0
1653359700000|2022-05-24 02:35:00|6.6|4.8|6.56|4.76|6.61|4.81|6.56|4.76|0
1653360000000|2022-05-24 02:40:00|6.57|4.77|6.55|4.75|6.57|4.77|6.52|4.72|0
1653360300000|2022-05-24 02:45:00|6.54|4.74|6.51|4.71|6.54|4.74|6.47|4.67|0
1653360600000|2022-05-24 02:50:00|6.52|4.72|6.55|4.75|6.55|4.75|6.51|4.71|0
1653360900000|2022-05-24 02:55:00|6.54|4.74|6.58|4.78|6.59|4.79|6.54|4.74|0
1653361200000|2022-05-24 03:00:00|6.57|4.77|6.55|4.75|6.59|4.79|6.55|4.75|0
1653361500000|2022-05-24 03:05:00|6.56|4.76|6.59|4.79|6.59|4.79|6.54|4.74|0
1653361800000|2022-05-24 03:10:00|6.6|4.8|6.59|4.79|6.6|4.8|6.57|4.77|0
1653362100000|2022-05-24 03:15:00|6.58|4.78|6.56|4.76|6.59|4.79|6.55|4.75|0
1653362400000|2022-05-24 03:20:00|6.57|4.77|6.5|4.7|6.57|4.77|6.5|4.7|0
1653362700000|2022-05-24 03:25:00|6.51|4.71|6.5|4.7|6.51|4.71|6.47|4.67|0
1653363000000|2022-05-24 03:30:00|6.51|4.71|6.51|4.71|6.53|4.73|6.5|4.7|0
1653363300000|2022-05-24 03:35:00|6.52|4.72|6.51|4.71|6.52|4.72|6.49|4.69|0
1653363600000|2022-05-24 03:40:00|6.5|4.7|6.5|4.7|6.51|4.71|6.49|4.69|0
1653363900000|2022-05-24 03:45:00|6.51|4.71|6.53|4.73|6.53|4.73|6.5|4.7|0
1653364200000|2022-05-24 03:50:00|6.54|4.74|6.59|4.79|6.6|4.8|6.49|4.69|0
1653364500000|2022-05-24 03:55:00|6.58|4.78|6.61|4.81|6.64|4.84|6.58|4.78|0
1653364800000|2022-05-24 04:00:00|6.6|4.8|6.62|4.82|6.64|4.84|6.6|4.8|0
1653365100000|2022-05-24 04:05:00|6.63|4.83|6.62|4.82|6.64|4.84|6.61|4.81|0
1653365400000|2022-05-24 04:10:00|6.63|4.83|6.58|4.78|6.63|4.83|6.55|4.75|0
1653365700000|2022-05-24 04:15:00|6.57|4.77|6.51|4.71|6.57|4.77|6.51|4.71|0
1653366000000|2022-05-24 04:20:00|6.52|4.72|6.53|4.73|6.55|4.75|6.51|4.71|0
1653366300000|2022-05-24 04:25:00|6.52|4.72|6.52|4.72|6.53|4.73|6.51|4.71|0
1653366600000|2022-05-24 04:30:00|6.51|4.71|6.49|4.69|6.53|4.73|6.47|4.67|0
1653366900000|2022-05-24 04:35:00|6.48|4.68|6.51|4.71|6.52|4.72|6.48|4.68|0
1653367200000|2022-05-24 04:40:00|6.52|4.72|6.47|4.67|6.52|4.72|6.47|4.67|0
1653367500000|2022-05-24 04:45:00|6.46|4.66|6.34|4.54|6.47|4.67|6.33|4.53|0
1653367800000|2022-05-24 04:50:00|6.33|4.53|6.38|4.58|6.41|4.61|6.32|4.52|0
1653368100000|2022-05-24 04:55:00|6.39|4.59|6.35|4.55|6.4|4.6|6.32|4.52|0
1653368400000|2022-05-24 05:00:00|6.34|4.54|6.33|4.53|6.36|4.56|6.25|4.45|0
1653368700000|2022-05-24 05:05:00|6.32|4.52|6.41|4.61|6.41|4.61|6.31|4.51|0
1653369000000|2022-05-24 05:10:00|6.42|4.62|6.24|4.44|6.43|4.63|6.23|4.43|0
1653369300000|2022-05-24 05:15:00|6.15|4.35|6.33|4.53|6.34|4.54|6.15|4.35|0
1653369600000|2022-05-24 05:20:00|6.35|4.55|6.27|4.47|6.35|4.55|6.25|4.45|0
1653369900000|2022-05-24 05:25:00|6.28|4.48|6.18|4.38|6.31|4.51|6.17|4.37|0
1653370200000|2022-05-24 05:30:00|6.19|4.39|6.23|4.43|6.24|4.44|6.15|4.35|0
1653370500000|2022-05-24 05:35:00|6.24|4.44|6.1|4.3|6.26|4.46|5.99|4.19|0
1653370800000|2022-05-24 05:40:00|6.09|4.29|5.95|4.15|6.09|4.29|5.95|4.15|0
1653371100000|2022-05-24 05:45:00|5.94|4.14|5.99|4.19|6.04|4.24|5.94|4.14|0
1653371400000|2022-05-24 05:50:00|5.98|4.18|5.96|4.16|5.99|4.19|5.91|4.11|0
1653371700000|2022-05-24 05:55:00|5.95|4.15|5.97|4.17|5.99|4.19|5.93|4.13|0
1653372000000|2022-05-24 06:00:00|5.96|4.16|6.07|4.27|6.08|4.28|5.88|4.08|0
1653372300000|2022-05-24 06:05:00|6.08|4.28|5.98|4.18|6.1|4.3|5.97|4.17|0
1653372600000|2022-05-24 06:10:00|6|4.2|6|4.2|6.02|4.22|5.95|4.15|0
1653372900000|2022-05-24 06:15:00|6.01|4.21|5.96|4.16|6.05|4.25|5.95|4.15|0
1653373200000|2022-05-24 06:20:00|5.95|4.15|6.01|4.21|6.05|4.25|5.92|4.12|0
1653373500000|2022-05-24 06:25:00|6|4.2|5.99|4.19|6.02|4.22|5.98|4.18|0
1653373800000|2022-05-24 06:30:00|5.97|4.17|5.99|4.19|6.04|4.24|5.97|4.17|0
1653374100000|2022-05-24 06:35:00|5.98|4.18|6.41|4.61|6.66|4.86|5.66|3.86|0
1653374400000|2022-05-24 06:40:00|6.42|4.62|6.37|4.57|6.43|4.63|6.36|4.56|0
1653374700000|2022-05-24 06:45:00|6.36|4.56|6.36|4.56|6.39|4.59|6.31|4.51|0
1653375000000|2022-05-24 06:50:00|6.37|4.57|6.52|4.72|6.53|4.73|6.37|4.57|0
1653375300000|2022-05-24 06:55:00|6.51|4.71|6.52|4.72|6.56|4.76|6.47|4.67|0
1653375600000|2022-05-24 07:00:00|6.54|4.74|6.65|4.85|6.71|4.91|6.52|4.72|0
1653375900000|2022-05-24 07:05:00|6.62|4.82|6.46|4.66|6.62|4.82|6.46|4.66|0
1653376200000|2022-05-24 07:10:00|6.45|4.65|6.88|5.08|6.92|5.12|6.16|4.36|0
1653376500000|2022-05-24 07:15:00|6.89|5.09|6.63|4.83|6.93|5.13|6.59|4.79|0
1653376800000|2022-05-24 07:20:00|6.61|4.81|6.64|4.84|6.69|4.89|6.58|4.78|0
1653377100000|2022-05-24 07:25:00|6.68|4.88|6.6|4.8|6.71|4.91|6.47|4.67|0
1653377400000|2022-05-24 07:30:00|6.64|4.84|6.67|4.87|6.86|5.06|6.63|4.83|0
1653377700000|2022-05-24 07:35:00|6.66|4.86|6.43|4.63|6.68|4.88|6.36|4.56|0
1653378000000|2022-05-24 07:40:00|6.41|4.61|6.28|4.48|6.43|4.63|6.2|4.4|0
1653378300000|2022-05-24 07:45:00|6.27|4.47|6.3|4.5|6.36|4.56|6.19|4.39|0
1653378600000|2022-05-24 07:50:00|6.29|4.49|6.42|4.62|6.42|4.62|6.24|4.44|0
1653378900000|2022-05-24 07:55:00|6.41|4.61|6.61|4.81|6.62|4.82|6.4|4.6|0
1653379200000|2022-05-24 08:00:00|6.6|4.8|6.55|4.75|6.69|4.89|6.5|4.7|0
1653379500000|2022-05-24 08:05:00|6.56|4.76|6.6|4.8|6.62|4.82|6.49|4.69|0
1653379800000|2022-05-24 08:10:00|6.59|4.79|6.69|4.89|6.72|4.92|6.54|4.74|0
1653380100000|2022-05-24 08:15:00|6.68|4.88|6.56|4.76|6.69|4.89|6.48|4.68|0
1653380400000|2022-05-24 08:20:00|6.58|4.78|6.63|4.83|6.65|4.85|6.44|4.64|0
1653380700000|2022-05-24 08:25:00|6.62|4.82|6.64|4.84|6.64|4.84|6.54|4.74|0
1653381000000|2022-05-24 08:30:00|6.63|4.83|6.59|4.79|6.67|4.87|6.55|4.75|0
1653381300000|2022-05-24 08:35:00|6.57|4.77|6.61|4.81|6.61|4.81|6.47|4.67|0
1653381600000|2022-05-24 08:40:00|6.59|4.79|6.46|4.66|6.6|4.8|6.46|4.66|0
1653381900000|2022-05-24 08:45:00|6.45|4.65|6.52|4.72|6.57|4.77|6.44|4.64|0
1653382200000|2022-05-24 08:50:00|6.51|4.71|6.24|4.44|6.51|4.71|6.19|4.39|0
1653382500000|2022-05-24 08:55:00|6.25|4.45|6.24|4.44|6.31|4.51|6.19|4.39|0
1653382800000|2022-05-24 09:00:00|6.25|4.45|6.26|4.46|6.33|4.53|6.25|4.45|0
1653383100000|2022-05-24 09:05:00|6.27|4.47|6.27|4.47|6.3|4.5|6.22|4.42|0
1653383400000|2022-05-24 09:10:00|6.29|4.49|6.35|4.55|6.38|4.58|6.23|4.43|0
1653383700000|2022-05-24 09:15:00|6.36|4.56|6.27|4.47|6.38|4.58|6.27|4.47|0
1653384000000|2022-05-24 09:20:00|6.29|4.49|6.3|4.5|6.36|4.56|6.29|4.49|0
1653384300000|2022-05-24 09:25:00|6.29|4.49|6.42|4.62|6.45|4.65|6.28|4.48|0
1653384600000|2022-05-24 09:30:00|6.43|4.63|6.45|4.65|6.45|4.65|6.35|4.55|0
1653384900000|2022-05-24 09:35:00|6.43|4.63|6.5|4.7|6.51|4.71|6.42|4.62|0
1653385200000|2022-05-24 09:40:00|6.51|4.71|6.48|4.68|6.52|4.72|6.45|4.65|0
1653385500000|2022-05-24 09:45:00|6.49|4.69|6.59|4.79|6.59|4.79|6.47|4.67|0
1653385800000|2022-05-24 09:50:00|6.58|4.78|6.63|4.83|6.65|4.85|6.57|4.77|0
1653386100000|2022-05-24 09:55:00|6.64|4.84|6.66|4.86|6.75|4.95|6.63|4.83|0
1653386400000|2022-05-24 10:00:00|6.67|4.87|6.58|4.78|6.68|4.88|6.54|4.74|0
1653386700000|2022-05-24 10:05:00|6.57|4.77|6.73|4.93|6.74|4.94|6.53|4.73|0
1653387000000|2022-05-24 10:10:00|6.72|4.92|6.7|4.9|6.78|4.98|6.68|4.88|0
1653387300000|2022-05-24 10:15:00|6.71|4.91|6.85|5.05|6.86|5.06|6.7|4.9|0
1653387600000|2022-05-24 10:20:00|6.84|5.04|6.85|5.05|6.95|5.15|6.82|5.02|0
1653387900000|2022-05-24 10:25:00|6.84|5.04|6.87|5.07|6.87|5.07|6.76|4.96|0
1653388200000|2022-05-24 10:30:00|6.85|5.05|6.82|5.02|6.92|5.12|6.82|5.02|0
1653388500000|2022-05-24 10:35:00|6.81|5.01|6.77|4.97|6.81|5.01|6.73|4.93|0
1653388800000|2022-05-24 10:40:00|6.78|4.98|6.77|4.97|6.82|5.02|6.74|4.94|0
1653389100000|2022-05-24 10:45:00|6.78|4.98|6.75|4.95|6.81|5.01|6.72|4.92|0
1653389400000|2022-05-24 10:50:00|6.74|4.94|6.75|4.95|6.78|4.98|6.69|4.89|0
1653389700000|2022-05-24 10:55:00|6.74|4.94|6.72|4.92|6.82|5.02|6.72|4.92|0
1653390000000|2022-05-24 11:00:00|6.74|4.94|6.76|4.96|6.98|5.18|6.74|4.94|0
1653390300000|2022-05-24 11:05:00|6.77|4.97|7.05|5.25|7.05|5.25|6.77|4.97|0
1653390600000|2022-05-24 11:10:00|7.03|5.23|6.93|5.13|7.03|5.23|6.92|5.12|0
1653390900000|2022-05-24 11:15:00|6.92|5.12|7|5.2|7.01|5.21|6.88|5.08|0
1653391200000|2022-05-24 11:20:00|7.01|5.21|6.88|5.08|7.02|5.22|6.88|5.08|0
1653391500000|2022-05-24 11:25:00|6.89|5.09|6.97|5.17|6.99|5.19|6.87|5.07|0
1653391800000|2022-05-24 11:30:00|6.96|5.16|7.02|5.22|7.03|5.23|6.94|5.14|0
1653392100000|2022-05-24 11:35:00|7.01|5.21|6.78|4.98|7.05|5.25|6.75|4.95|0
1653392400000|2022-05-24 11:40:00|6.77|4.97|6.87|5.07|6.89|5.09|6.71|4.91|0
1653392700000|2022-05-24 11:45:00|6.84|5.04|6.79|4.99|6.88|5.08|6.75|4.95|0
1653393000000|2022-05-24 11:50:00|6.8|5|6.69|4.89|6.8|5|6.66|4.86|0
1653393300000|2022-05-24 11:55:00|6.7|4.9|6.69|4.89|6.7|4.9|6.6|4.8|0
1653393600000|2022-05-24 12:00:00|6.7|4.9|6.76|4.96|6.76|4.96|6.59|4.79|0
1653393900000|2022-05-24 12:05:00|6.75|4.95|6.49|4.69|6.75|4.95|6.46|4.66|0
1653394200000|2022-05-24 12:10:00|6.5|4.7|6.56|4.76|6.61|4.81|6.5|4.7|0
1653394500000|2022-05-24 12:15:00|6.55|4.75|6.58|4.78|6.6|4.8|6.51|4.71|0
1653394800000|2022-05-24 12:20:00|6.59|4.79|6.51|4.71|6.59|4.79|6.47|4.67|0
1653395100000|2022-05-24 12:25:00|6.5|4.7|6.61|4.81|6.67|4.87|6.5|4.7|0
1653395400000|2022-05-24 12:30:00|6.63|4.83|6.72|4.92|6.78|4.98|6.54|4.74|0
1653395700000|2022-05-24 12:35:00|6.71|4.91|6.81|5.01|6.89|5.09|6.68|4.88|0
1653396000000|2022-05-24 12:40:00|6.8|5|6.83|5.03|6.92|5.12|6.8|5|0
1653396300000|2022-05-24 12:45:00|6.84|5.04|6.9|5.1|6.91|5.11|6.82|5.02|0
1653396600000|2022-05-24 12:50:00|6.91|5.11|6.87|5.07|6.99|5.19|6.87|5.07|0
1653396900000|2022-05-24 12:55:00|6.88|5.08|6.85|5.05|6.92|5.12|6.82|5.02|0
1653397200000|2022-05-24 13:00:00|6.86|5.06|6.77|4.97|6.88|5.08|6.69|4.89|0
1653397500000|2022-05-24 13:05:00|6.76|4.96|6.74|4.94|6.82|5.02|6.7|4.9|0
1653397800000|2022-05-24 13:10:00|6.73|4.93|6.83|5.03|6.84|5.04|6.73|4.93|0
1653398100000|2022-05-24 13:15:00|6.84|5.04|6.83|5.03|6.89|5.09|6.78|4.98|0
1653398400000|2022-05-24 13:20:00|6.82|5.02|6.88|5.08|6.95|5.15|6.82|5.02|0
1653398700000|2022-05-24 13:25:00|6.86|5.06|6.66|4.86|6.86|5.06|6.63|4.83|0
1653399000000|2022-05-24 13:30:00|6.69|4.89|6.53|4.73|7.02|5.22|6.41|4.61|0
1653399300000|2022-05-24 13:35:00|6.48|4.68|5.96|4.16|6.57|4.77|5.93|4.13|0
1653399600000|2022-05-24 13:40:00|5.92|4.12|6.26|4.46|6.36|4.56|5.91|4.11|0
1653399900000|2022-05-24 13:45:00|6.2|4.4|6.15|4.35|6.46|4.66|6.09|4.29|0
1653400200000|2022-05-24 13:50:00|6.14|4.34|6.09|4.29|6.43|4.63|6.07|4.27|0
1653400500000|2022-05-24 13:55:00|6.12|4.32|5.91|4.11|6.14|4.34|5.91|4.11|0
1653400800000|2022-05-24 14:00:00|5.89|4.09|5.96|4.16|6.1|4.3|5.57|3.77|0
1653401100000|2022-05-24 14:05:00|5.94|4.14|5.69|3.89|6.05|4.25|5.66|3.86|0
1653401400000|2022-05-24 14:10:00|5.72|3.92|5.42|3.62|5.75|3.95|5.38|3.58|0
1653401700000|2022-05-24 14:15:00|5.37|3.57|5.18|3.38|5.42|3.62|5.14|3.34|0
1653402000000|2022-05-24 14:20:00|5.17|3.37|5.35|3.55|5.55|3.75|5.17|3.37|0
1653402300000|2022-05-24 14:25:00|5.33|3.53|6.26|4.46|6.26|4.46|5.26|3.46|0
1653402600000|2022-05-24 14:30:00|6.22|4.42|6|4.2|6.22|4.42|5.96|4.16|0
1653402900000|2022-05-24 14:35:00|5.97|4.17|6.08|4.28|6.2|4.4|5.91|4.11|0
1653403200000|2022-05-24 14:40:00|6.04|4.24|6.02|4.22|6.21|4.41|5.85|4.05|0
1653403500000|2022-05-24 14:45:00|6|4.2|5.66|3.86|6.17|4.37|5.65|3.85|0
1653403800000|2022-05-24 14:50:00|5.65|3.85|5.69|3.89|5.82|4.02|5.59|3.79|0
1653404100000|2022-05-24 14:55:00|5.68|3.88|5.92|4.12|5.93|4.13|5.64|3.84|0
1653404400000|2022-05-24 15:00:00|5.91|4.11|5.85|4.05|6.09|4.29|5.85|4.05|0
1653404700000|2022-05-24 15:05:00|5.82|4.02|5.88|4.08|5.99|4.19|5.76|3.96|0
1653405000000|2022-05-24 15:10:00|5.89|4.09|5.77|3.97|5.94|4.14|5.72|3.92|0
1653405300000|2022-05-24 15:15:00|5.79|3.99|5.7|3.9|6.09|4.29|5.66|3.86|0
1653405600000|2022-05-24 15:20:00|5.69|3.89|5.83|4.03|5.92|4.12|5.59|3.79|0
1653405900000|2022-05-24 15:25:00|5.85|4.05|5.97|4.17|5.98|4.18|5.78|3.98|0
1653406200000|2022-05-24 15:30:00|5.98|4.18|5.93|4.13|6.06|4.26|5.79|3.99|0
1653406500000|2022-05-24 15:35:00|5.92|4.12|5.91|4.11|6.01|4.21|5.79|3.99|0
1653406800000|2022-05-24 15:40:00|5.92|4.12|6.21|4.41|6.22|4.42|5.88|4.08|0
1653407100000|2022-05-24 15:45:00|6.19|4.39|6|4.2|6.9|5.1|5.91|4.11|0
1653407400000|2022-05-24 15:50:00|6.02|4.22|5.81|4.01|6.02|4.22|5.79|3.99|0
1653407700000|2022-05-24 15:55:00|5.84|4.04|5.89|4.09|6.13|4.33|5.79|3.99|0
1653408000000|2022-05-24 16:00:00|5.88|4.08|5.9|4.1|5.94|4.14|5.72|3.92|0
1653408300000|2022-05-24 16:05:00|5.87|4.07|6.12|4.32|6.12|4.32|5.8|4|0
1653408600000|2022-05-24 16:10:00|6.11|4.31|6.16|4.36|6.17|4.37|5.89|4.09|0
1653408900000|2022-05-24 16:15:00|6.18|4.38|6.11|4.31|6.51|4.71|6.05|4.25|0
1653409200000|2022-05-24 16:20:00|6.09|4.29|6.33|4.53|6.41|4.61|6.07|4.27|0
1653409500000|2022-05-24 16:25:00|6.36|4.56|6.21|4.41|6.42|4.62|6.18|4.38|0
1653409800000|2022-05-24 16:30:00|6.2|4.4|5.96|4.16|6.31|4.51|5.94|4.14|0
1653410100000|2022-05-24 16:35:00|5.97|4.17|5.73|3.93|6|4.2|5.7|3.9|0
1653410400000|2022-05-24 16:40:00|5.75|3.95|5.74|3.94|5.82|4.02|5.72|3.92|0
1653410700000|2022-05-24 16:45:00|5.73|3.93|6.19|4.39|6.24|4.44|5.69|3.89|0
1653411000000|2022-05-24 16:50:00|6.2|4.4|6.19|4.39|6.25|4.45|6.11|4.31|0
1653411300000|2022-05-24 16:55:00|6.23|4.43|6.36|4.56|6.56|4.76|6.23|4.43|0
1653411600000|2022-05-24 17:00:00|6.27|4.47|5.88|4.08|6.3|4.5|5.88|4.08|0
1653411900000|2022-05-24 17:05:00|5.86|4.06|5.98|4.18|6.05|4.25|5.86|4.06|0
1653412200000|2022-05-24 17:10:00|5.96|4.16|6.03|4.23|6.11|4.31|5.92|4.12|0
1653412500000|2022-05-24 17:15:00|6.02|4.22|6.11|4.31|6.24|4.44|5.94|4.14|0
1653412800000|2022-05-24 17:20:00|6.13|4.33|6.05|4.25|6.14|4.34|5.94|4.14|0
1653413100000|2022-05-24 17:25:00|6.04|4.24|6.28|4.48|6.32|4.52|5.98|4.18|0
1653413400000|2022-05-24 17:30:00|6.23|4.43|6.14|4.34|6.24|4.44|6|4.2|0
1653413700000|2022-05-24 17:35:00|6.17|4.37|6.47|4.67|6.5|4.7|6.12|4.32|0
1653414000000|2022-05-24 17:40:00|6.48|4.68|6.51|4.71|6.89|5.09|6.48|4.68|0
1653414300000|2022-05-24 17:45:00|6.49|4.69|6.54|4.74|6.76|4.96|6.4|4.6|0
1653414600000|2022-05-24 17:50:00|6.57|4.77|6.65|4.85|6.74|4.94|6.49|4.69|0
1653414900000|2022-05-24 17:55:00|6.68|4.88|6.62|4.82|6.81|5.01|6.56|4.76|0
1653415200000|2022-05-24 18:00:00|6.66|4.86|6.35|4.55|6.68|4.88|6.35|4.55|0
1653415500000|2022-05-24 18:05:00|6.38|4.58|6.88|5.08|6.97|5.17|6.34|4.54|0
1653415800000|2022-05-24 18:10:00|6.87|5.07|6.94|5.14|7.29|5.49|6.85|5.05|0
1653416100000|2022-05-24 18:15:00|6.95|5.15|6.32|4.52|7.01|5.21|6.22|4.42|0
1653416400000|2022-05-24 18:20:00|6.3|4.5|7.03|5.23|7.03|5.23|6.13|4.33|0
1653416700000|2022-05-24 18:25:00|7.02|5.22|6.94|5.14|7.19|5.39|6.94|5.14|0
1653417000000|2022-05-24 18:30:00|6.89|5.09|7.14|5.34|7.17|5.37|6.82|5.02|0
1653417300000|2022-05-24 18:35:00|7.17|5.37|7.27|5.47|7.34|5.54|7.05|5.25|0
1653417600000|2022-05-24 18:40:00|7.31|5.51|6.73|4.93|7.35|5.55|6.72|4.92|0
1653417900000|2022-05-24 18:45:00|6.69|4.89|6.47|4.67|6.76|4.96|6.35|4.55|0
1653418200000|2022-05-24 18:50:00|6.43|4.63|6.34|4.54|6.49|4.69|6.32|4.52|0
1653418500000|2022-05-24 18:55:00|6.33|4.53|6.5|4.7|6.54|4.74|6.23|4.43|0
1653418800000|2022-05-24 19:00:00|6.46|4.66|6.89|5.09|6.94|5.14|6.46|4.66|0
1653419100000|2022-05-24 19:05:00|6.87|5.07|6.88|5.08|7.08|5.28|6.83|5.03|0
1653419400000|2022-05-24 19:10:00|6.9|5.1|7.4|5.6|7.4|5.6|6.89|5.09|0
1653419700000|2022-05-24 19:15:00|7.43|5.63|7.34|5.54|7.58|5.78|7.28|5.48|0
1653420000000|2022-05-24 19:20:00|7.35|5.55|7.53|5.73|7.62|5.82|7.07|5.27|0
1653420300000|2022-05-24 19:25:00|7.5|5.7|7.67|5.87|7.74|5.94|7.38|5.58|0
1653420600000|2022-05-24 19:30:00|7.7|5.9|7.72|5.92|7.78|5.98|7.59|5.79|0
1653420900000|2022-05-24 19:35:00|7.77|5.97|8.49|6.69|8.76|6.96|7.76|5.96|0
1653421200000|2022-05-24 19:40:00|8.5|6.7|7.89|6.09|8.62|6.82|7.86|6.06|0
1653421500000|2022-05-24 19:45:00|7.84|6.04|7.97|6.17|8.32|6.52|7.84|6.04|0
1653421800000|2022-05-24 19:50:00|8.04|6.24|7.5|5.7|8.13|6.33|7.5|5.7|0
1653422100000|2022-05-24 19:55:00|7.48|5.68|7.29|5.49|7.77|5.97|7.23|5.43|0
1653422400000|2022-05-24 20:00:00|7.33|5.53|7.73|5.93|7.87|6.07|7.33|5.53|0
1653422700000|2022-05-24 20:05:00|7.72|5.92|7.7|5.9|7.73|5.93|7.65|5.85|0
1653423000000|2022-05-24 20:10:00|7.67|5.87|7.76|5.96|7.76|5.96|7.64|5.84|0
1653423300000|2022-05-24 20:15:00|7.75|5.95|7.73|5.93|7.78|5.98|7.7|5.9|0
1653423600000|2022-05-24 20:20:00|7.71|5.91|7.49|5.69|7.72|5.92|7.42|5.62|0
1653423900000|2022-05-24 20:25:00|7.48|5.68|7.57|5.77|7.58|5.78|7.47|5.67|0
1653424200000|2022-05-24 20:30:00|7.58|5.78|7.57|5.77|7.6|5.8|7.55|5.75|0
1653424500000|2022-05-24 20:35:00|7.59|5.79|7.59|5.79|7.61|5.81|7.57|5.77|0
1653424800000|2022-05-24 20:40:00|7.61|5.81|7.62|5.82|7.65|5.85|7.6|5.8|0
1653425100000|2022-05-24 20:45:00|7.64|5.84|7.73|5.93|7.75|5.95|7.62|5.82|0
1653425400000|2022-05-24 20:50:00|7.75|5.95|7.78|5.98|7.78|5.98|7.73|5.93|0
1653425700000|2022-05-24 20:55:00|7.77|5.97|7.83|6.03|7.9|6.1|7.77|5.97|0
1653426000000|2022-05-24 21:00:00|7.84|6.04|7.84|6.04|7.85|6.05|7.81|6.01|0
1653426300000|2022-05-24 21:05:00|7.82|6.02|7.83|6.03|7.83|6.03|7.81|6.01|0
1653426600000|2022-05-24 21:10:00|7.82|6.02|7.82|6.02|7.83|6.03|7.81|6.01|0
1653426900000|2022-05-24 21:15:00|7.83|6.03|7.85|6.05|7.86|6.06|7.81|6.01|0
1653427200000|2022-05-24 21:20:00|7.84|6.04|7.84|6.04|7.84|6.04|7.82|6.02|0
1653427500000|2022-05-24 21:25:00|7.83|6.03|7.84|6.04|7.85|6.05|7.83|6.03|0
1653427800000|2022-05-24 21:30:00|7.82|6.02|7.83|6.03|7.83|6.03|7.82|6.02|0
1653428100000|2022-05-24 21:35:00|7.84|6.04|7.84|6.04|7.85|6.05|7.84|6.04|0
1653428400000|2022-05-24 21:40:00|7.85|6.05|7.84|6.04|7.85|6.05|7.84|6.04|0
1653428700000|2022-05-24 21:45:00|7.85|6.05|7.81|6.01|7.85|6.05|7.81|6.01|0
1653429000000|2022-05-24 21:50:00|7.82|6.02|7.85|6.05|7.85|6.05|7.82|6.02|0
1653429300000|2022-05-24 21:55:00|7.86|6.06|7.84|6.04|7.86|6.06|7.83|6.03|0
1653429600000|2022-05-24 22:00:00|7.88|6.08|7.93|6.13|7.95|6.15|7.87|6.07|0
1653429900000|2022-05-24 22:05:00|7.92|6.12|7.94|6.14|7.97|6.17|7.9|6.1|0
1653430200000|2022-05-24 22:10:00|7.95|6.15|8.2|6.4|8.21|6.41|7.94|6.14|0
1653430500000|2022-05-24 22:15:00|8.21|6.41|8.26|6.46|8.31|6.51|8.2|6.4|0
1653430800000|2022-05-24 22:20:00|8.25|6.45|8.24|6.44|8.26|6.46|8.15|6.35|0
1653431100000|2022-05-24 22:25:00|8.25|6.45|8.24|6.44|8.3|6.5|8.22|6.42|0
1653431400000|2022-05-24 22:30:00|8.23|6.43|8.3|6.5|8.3|6.5|8.18|6.38|0
1653431700000|2022-05-24 22:35:00|8.31|6.51|8.31|6.51|8.36|6.56|8.3|6.5|0
1653432000000|2022-05-24 22:40:00|8.3|6.5|8.25|6.45|8.33|6.53|8.24|6.44|0
1653432300000|2022-05-24 22:45:00|8.24|6.44|8.23|6.43|8.25|6.45|8.18|6.38|0
1653432600000|2022-05-24 22:50:00|8.21|6.41|8.18|6.38|8.21|6.41|8.16|6.36|0
1653432900000|2022-05-24 22:55:00|8.17|6.37|8.21|6.41|8.24|6.44|8.17|6.37|0
1653433200000|2022-05-24 23:00:00|8.24|6.44|8.25|6.45|8.26|6.46|8.21|6.41|0
1653433500000|2022-05-24 23:05:00|8.27|6.47|8.34|6.54|8.37|6.57|8.27|6.47|0
1653433800000|2022-05-24 23:10:00|8.33|6.53|8.4|6.6|8.42|6.62|8.33|6.53|0
1653434100000|2022-05-24 23:15:00|8.39|6.59|8.37|6.57|8.4|6.6|8.36|6.56|0
1653434400000|2022-05-24 23:20:00|8.38|6.58|8.38|6.58|8.39|6.59|8.37|6.57|0
1653434700000|2022-05-24 23:25:00|8.39|6.59|8.31|6.51|8.41|6.61|8.31|6.51|0
1653435000000|2022-05-24 23:30:00|8.32|6.52|8.35|6.55|8.39|6.59|8.32|6.52|0
1653435300000|2022-05-24 23:35:00|8.36|6.56|8.31|6.51|8.36|6.56|8.3|6.5|0
1653435600000|2022-05-24 23:40:00|8.3|6.5|8.25|6.45|8.31|6.51|8.25|6.45|0
1653435900000|2022-05-24 23:45:00|8.24|6.44|8.16|6.36|8.24|6.44|8.15|6.35|0
1653436200000|2022-05-24 23:50:00|8.17|6.37|8.12|6.32|8.19|6.39|8.12|6.32|0
1653436500000|2022-05-24 23:55:00|8.11|6.31|8.2|6.4|8.2|6.4|8.11|6.31|0
1653436800000|2022-05-25 00:00:00|8.18|6.38|8.04|6.24|8.18|6.38|8.03|6.23|0
1653437100000|2022-05-25 00:05:00|8.05|6.25|7.99|6.19|8.11|6.31|7.96|6.16|0
1653437400000|2022-05-25 00:10:00|7.98|6.18|7.72|5.92|7.98|6.18|7.66|5.86|0
1653437700000|2022-05-25 00:15:00|7.7|5.9|7.61|5.81|7.75|5.95|7.54|5.74|0
1653438000000|2022-05-25 00:20:00|7.62|5.82|7.64|5.84|7.68|5.88|7.56|5.76|0
1653438300000|2022-05-25 00:25:00|7.65|5.85|7.71|5.91|7.71|5.91|7.49|5.69|0
1653438600000|2022-05-25 00:30:00|7.73|5.93|7.67|5.87|7.79|5.99|7.65|5.85|0
1653438900000|2022-05-25 00:35:00|7.66|5.86|7.72|5.92|7.74|5.94|7.64|5.84|0
1653439200000|2022-05-25 00:40:00|7.73|5.93|7.82|6.02|7.82|6.02|7.73|5.93|0
1653439500000|2022-05-25 00:45:00|7.85|6.05|7.8|6|7.88|6.08|7.8|6|0
1653439800000|2022-05-25 00:50:00|7.81|6.01|7.77|5.97|7.87|6.07|7.76|5.96|0
1653440100000|2022-05-25 00:55:00|7.78|5.98|7.77|5.97|7.84|6.04|7.76|5.96|0
1653440400000|2022-05-25 01:00:00|7.75|5.95|7.88|6.08|7.88|6.08|7.75|5.95|0
1653440700000|2022-05-25 01:05:00|7.87|6.07|7.89|6.09|7.92|6.12|7.77|5.97|0
1653441000000|2022-05-25 01:10:00|7.9|6.1|7.87|6.07|7.95|6.15|7.81|6.01|0
1653441300000|2022-05-25 01:15:00|7.88|6.08|7.98|6.18|8.03|6.23|7.88|6.08|0
1653441600000|2022-05-25 01:20:00|7.99|6.19|7.9|6.1|8.02|6.22|7.85|6.05|0
1653441900000|2022-05-25 01:25:00|7.91|6.11|7.88|6.08|7.96|6.16|7.86|6.06|0
1653442200000|2022-05-25 01:30:00|7.89|6.09|7.91|6.11|7.92|6.12|7.84|6.04|0
1653442500000|2022-05-25 01:35:00|7.9|6.1|8.01|6.21|8.01|6.21|7.87|6.07|0
1653442800000|2022-05-25 01:40:00|8|6.2|7.93|6.13|8.01|6.21|7.93|6.13|0
1653443100000|2022-05-25 01:45:00|7.94|6.14|8.02|6.22|8.04|6.24|7.93|6.13|0
1653443400000|2022-05-25 01:50:00|8.01|6.21|7.95|6.15|8.03|6.23|7.94|6.14|0
1653443700000|2022-05-25 01:55:00|7.94|6.14|7.99|6.19|8|6.2|7.92|6.12|0
1653444000000|2022-05-25 02:00:00|8.01|6.21|8.24|6.44|8.26|6.46|8.01|6.21|0
1653444300000|2022-05-25 02:05:00|8.26|6.46|8.21|6.41|8.27|6.47|8.17|6.37|0
1653444600000|2022-05-25 02:10:00|8.2|6.4|8.15|6.35|8.24|6.44|8.15|6.35|0
1653444900000|2022-05-25 02:15:00|8.13|6.33|8.12|6.32|8.25|6.45|8.11|6.31|0
1653445200000|2022-05-25 02:20:00|8.13|6.33|8.16|6.36|8.2|6.4|8.12|6.32|0
1653445500000|2022-05-25 02:25:00|8.17|6.37|8.11|6.31|8.21|6.41|8.09|6.29|0
1653445800000|2022-05-25 02:30:00|8.1|6.3|8.05|6.25|8.13|6.33|8|6.2|0
1653446100000|2022-05-25 02:35:00|8.04|6.24|8.02|6.22|8.08|6.28|8.02|6.22|0
1653446400000|2022-05-25 02:40:00|8|6.2|7.97|6.17|8.03|6.23|7.96|6.16|0
1653446700000|2022-05-25 02:45:00|7.96|6.16|8.09|6.29|8.09|6.29|7.91|6.11|0
1653447000000|2022-05-25 02:50:00|8.1|6.3|8.05|6.25|8.12|6.32|8.04|6.24|0
1653447300000|2022-05-25 02:55:00|8.04|6.24|8.06|6.26|8.1|6.3|8.04|6.24|0
1653447600000|2022-05-25 03:00:00|8.07|6.27|8.14|6.34|8.15|6.35|8.07|6.27|0
1653447900000|2022-05-25 03:05:00|8.15|6.35|8.12|6.32|8.15|6.35|8.08|6.28|0
1653448200000|2022-05-25 03:10:00|8.13|6.33|8.23|6.43|8.23|6.43|8.11|6.31|0
1653448500000|2022-05-25 03:15:00|8.24|6.44|8.15|6.35|8.24|6.44|8.15|6.35|0
1653448800000|2022-05-25 03:20:00|8.14|6.34|8.17|6.37|8.18|6.38|8.09|6.29|0
1653449100000|2022-05-25 03:25:00|8.18|6.38|8.18|6.38|8.22|6.42|8.14|6.34|0
1653449400000|2022-05-25 03:30:00|8.19|6.39|8.33|6.53|8.33|6.53|8.18|6.38|0
1653449700000|2022-05-25 03:35:00|8.32|6.52|8.35|6.55|8.37|6.57|8.28|6.48|0
1653450000000|2022-05-25 03:40:00|8.36|6.56|8.43|6.63|8.44|6.64|8.33|6.53|0
1653450300000|2022-05-25 03:45:00|8.44|6.64|8.44|6.64|8.45|6.65|8.42|6.62|0
1653450600000|2022-05-25 03:50:00|8.43|6.63|8.44|6.64|8.45|6.65|8.43|6.63|0
1653450900000|2022-05-25 03:55:00|8.45|6.65|8.54|6.74|8.63|6.83|8.43|6.63|0
1653451200000|2022-05-25 04:00:00|8.55|6.75|8.49|6.69|8.56|6.76|8.47|6.67|0
1653451500000|2022-05-25 04:05:00|8.5|6.7|8.5|6.7|8.51|6.71|8.47|6.67|0
1653451800000|2022-05-25 04:10:00|8.47|6.67|8.38|6.58|8.47|6.67|8.36|6.56|0
1653452100000|2022-05-25 04:15:00|8.37|6.57|8.4|6.6|8.41|6.61|8.37|6.57|0
1653452400000|2022-05-25 04:20:00|8.41|6.61|8.42|6.62|8.46|6.66|8.4|6.6|0
1653452700000|2022-05-25 04:25:00|8.41|6.61|8.38|6.58|8.43|6.63|8.37|6.57|0
1653453000000|2022-05-25 04:30:00|8.39|6.59|8.42|6.62|8.46|6.66|8.38|6.58|0
1653453300000|2022-05-25 04:35:00|8.43|6.63|8.41|6.61|8.44|6.64|8.39|6.59|0
1653453600000|2022-05-25 04:40:00|8.4|6.6|8.41|6.61|8.42|6.62|8.38|6.58|0
1653453900000|2022-05-25 04:45:00|8.42|6.62|8.28|6.48|8.45|6.65|8.27|6.47|0
1653454200000|2022-05-25 04:50:00|8.29|6.49|8.34|6.54|8.38|6.58|8.29|6.49|0
1653454500000|2022-05-25 04:55:00|8.35|6.55|8.32|6.52|8.36|6.56|8.32|6.52|0
1653454800000|2022-05-25 05:00:00|8.31|6.51|8.33|6.53|8.41|6.61|8.29|6.49|0
1653455100000|2022-05-25 05:05:00|8.34|6.54|8.36|6.56|8.36|6.56|8.31|6.51|0
1653455400000|2022-05-25 05:10:00|8.35|6.55|8.44|6.64|8.49|6.69|8.35|6.55|0
1653455700000|2022-05-25 05:15:00|8.45|6.65|8.46|6.66|8.5|6.7|8.4|6.6|0
1653456000000|2022-05-25 05:20:00|8.45|6.65|8.43|6.63|8.48|6.68|8.42|6.62|0
1653456300000|2022-05-25 05:25:00|8.42|6.62|8.37|6.57|8.42|6.62|8.36|6.56|0
1653456600000|2022-05-25 05:30:00|8.35|6.55|8.26|6.46|8.35|6.55|8.23|6.43|0
1653456900000|2022-05-25 05:35:00|8.23|6.43|8.23|6.43|8.29|6.49|8.21|6.41|0
1653457200000|2022-05-25 05:40:00|8.25|6.45|8.19|6.39|8.25|6.45|8.13|6.33|0
1653457500000|2022-05-25 05:45:00|8.2|6.4|8.14|6.34|8.22|6.42|8.1|6.3|0
1653457800000|2022-05-25 05:50:00|8.15|6.35|8.16|6.36|8.18|6.38|8.09|6.29|0
1653458100000|2022-05-25 05:55:00|8.17|6.37|8.22|6.42|8.23|6.43|8.14|6.34|0
1653458400000|2022-05-25 06:00:00|8.21|6.41|8.28|6.48|8.5|6.7|6.68|4.88|0
1653458700000|2022-05-25 06:05:00|8.27|6.47|8.25|6.45|8.34|6.54|8.23|6.43|0
1653459000000|2022-05-25 06:10:00|8.27|6.47|8.18|6.38|8.29|6.49|8.16|6.36|0
1653459300000|2022-05-25 06:15:00|8.17|6.37|8.06|6.26|8.18|6.38|7.99|6.19|0
1653459600000|2022-05-25 06:20:00|8.05|6.25|8.07|6.27|8.13|6.33|8.05|6.25|0
1653459900000|2022-05-25 06:25:00|8.08|6.28|8.09|6.29|8.1|6.3|8.02|6.22|0
1653460200000|2022-05-25 06:30:00|8.11|6.31|8.14|6.34|8.14|6.34|8.01|6.21|0
1653460500000|2022-05-25 06:35:00|8.16|6.36|8.37|6.57|8.4|6.6|8.16|6.36|0
1653460800000|2022-05-25 06:40:00|8.38|6.58|8.52|6.72|8.54|6.74|8.35|6.55|0
1653461100000|2022-05-25 06:45:00|8.51|6.71|8.6|6.8|8.63|6.83|8.38|6.58|0
1653461400000|2022-05-25 06:50:00|8.57|6.77|8.66|6.86|8.74|6.94|8.54|6.74|0
1653461700000|2022-05-25 06:55:00|8.64|6.84|8.76|6.96|8.76|6.96|8.59|6.79|0
1653462000000|2022-05-25 07:00:00|8.71|6.91|8.39|6.59|8.72|6.92|8.35|6.55|0
1653462300000|2022-05-25 07:05:00|8.38|6.58|8.57|6.77|8.63|6.83|8.35|6.55|0
1653462600000|2022-05-25 07:10:00|8.55|6.75|8.58|6.78|8.63|6.83|8.43|6.63|0
1653462900000|2022-05-25 07:15:00|8.61|6.81|8.49|6.69|8.71|6.91|8.46|6.66|0
1653463200000|2022-05-25 07:20:00|8.5|6.7|8.4|6.6|8.51|6.71|8.23|6.43|0
1653463500000|2022-05-25 07:25:00|8.39|6.59|8.24|6.44|8.43|6.63|8.24|6.44|0
1653463800000|2022-05-25 07:30:00|8.2|6.4|8.15|6.35|8.24|6.44|8.07|6.27|0
1653464100000|2022-05-25 07:35:00|8.16|6.36|7.97|6.17|8.22|6.42|7.94|6.14|0
1653464400000|2022-05-25 07:40:00|7.98|6.18|8.04|6.24|8.12|6.32|7.96|6.16|0
1653464700000|2022-05-25 07:45:00|8.05|6.25|8.07|6.27|8.09|6.29|7.92|6.12|0
1653465000000|2022-05-25 07:50:00|8.1|6.3|8.1|6.3|8.18|6.38|8.04|6.24|0
1653465300000|2022-05-25 07:55:00|8.09|6.29|7.97|6.17|8.1|6.3|7.92|6.12|0
1653465600000|2022-05-25 08:00:00|7.98|6.18|7.81|6.01|8.06|6.26|7.69|5.89|0
1653465900000|2022-05-25 08:05:00|7.82|6.02|7.43|5.63|7.82|6.02|7.43|5.63|0
1653466200000|2022-05-25 08:10:00|7.44|5.64|7.53|5.73|7.56|5.76|7.39|5.59|0
1653466500000|2022-05-25 08:15:00|7.51|5.71|7.46|5.66|7.52|5.72|7.39|5.59|0
1653466800000|2022-05-25 08:20:00|7.45|5.65|7.54|5.74|7.56|5.76|7.42|5.62|0
1653467100000|2022-05-25 08:25:00|7.53|5.73|7.55|5.75|7.58|5.78|7.48|5.68|0
1653467400000|2022-05-25 08:30:00|7.56|5.76|7.71|5.91|7.73|5.93|7.56|5.76|0
1653467700000|2022-05-25 08:35:00|7.7|5.9|7.73|5.93|7.79|5.99|7.64|5.84|0
1653468000000|2022-05-25 08:40:00|7.72|5.92|7.78|5.98|7.81|6.01|7.72|5.92|0
1653468300000|2022-05-25 08:45:00|7.77|5.97|7.73|5.93|7.78|5.98|7.72|5.92|0
1653468600000|2022-05-25 08:50:00|7.74|5.94|7.81|6.01|7.83|6.03|7.69|5.89|0
1653468900000|2022-05-25 08:55:00|7.8|6|7.56|5.76|7.82|6.02|7.56|5.76|0
1653469200000|2022-05-25 09:00:00|7.55|5.75|7.4|5.6|7.57|5.77|7.36|5.56|0
1653469500000|2022-05-25 09:05:00|7.39|5.59|7.42|5.62|7.47|5.67|7.33|5.53|0
1653469800000|2022-05-25 09:10:00|7.43|5.63|7.17|5.37|7.45|5.65|7.17|5.37|0
1653470100000|2022-05-25 09:15:00|7.15|5.35|7.35|5.55|7.4|5.6|7.13|5.33|0
1653470400000|2022-05-25 09:20:00|7.36|5.56|7.35|5.55|7.38|5.58|7.28|5.48|0
1653470700000|2022-05-25 09:25:00|7.36|5.56|7.39|5.59|7.43|5.63|7.23|5.43|0
1653471000000|2022-05-25 09:30:00|7.38|5.58|7.52|5.72|7.53|5.73|7.31|5.51|0
1653471300000|2022-05-25 09:35:00|7.51|5.71|7.52|5.72|7.59|5.79|7.47|5.67|0
1653471600000|2022-05-25 09:40:00|7.53|5.73|7.45|5.65|7.54|5.74|7.44|5.64|0
1653471900000|2022-05-25 09:45:00|7.44|5.64|7.62|5.82|7.62|5.82|7.43|5.63|0
1653472200000|2022-05-25 09:50:00|7.61|5.81|7.75|5.95|7.78|5.98|7.59|5.79|0
1653472500000|2022-05-25 09:55:00|7.74|5.94|7.69|5.89|7.76|5.96|7.67|5.87|0
1653472800000|2022-05-25 10:00:00|7.68|5.88|7.78|5.98|7.81|6.01|7.67|5.87|0
1653473100000|2022-05-25 10:05:00|7.79|5.99|7.78|5.98|7.81|6.01|7.72|5.92|0
1653473400000|2022-05-25 10:10:00|7.77|5.97|7.67|5.87|7.86|6.06|7.64|5.84|0
1653473700000|2022-05-25 10:15:00|7.66|5.86|7.66|5.86|7.69|5.89|7.6|5.8|0
1653474000000|2022-05-25 10:20:00|7.68|5.88|7.72|5.92|7.75|5.95|7.64|5.84|0
1653474300000|2022-05-25 10:25:00|7.73|5.93|7.7|5.9|7.8|6|7.7|5.9|0
1653474600000|2022-05-25 10:30:00|7.68|5.88|7.55|5.75|7.7|5.9|7.53|5.73|0
1653474900000|2022-05-25 10:35:00|7.56|5.76|7.53|5.73|7.57|5.77|7.5|5.7|0
1653475200000|2022-05-25 10:40:00|7.55|5.75|7.61|5.81|7.65|5.85|7.54|5.74|0
1653475500000|2022-05-25 10:45:00|7.6|5.8|7.3|5.5|7.6|5.8|7.26|5.46|0
1653475800000|2022-05-25 10:50:00|7.28|5.48|7.3|5.5|7.34|5.54|7.2|5.4|0
1653476100000|2022-05-25 10:55:00|7.31|5.51|7.23|5.43|7.31|5.51|7.2|5.4|0
1653476400000|2022-05-25 11:00:00|7.22|5.42|7.34|5.54|7.37|5.57|7.19|5.39|0
1653476700000|2022-05-25 11:05:00|7.35|5.55|7.36|5.56|7.41|5.61|7.33|5.53|0
1653477000000|2022-05-25 11:10:00|7.35|5.55|7.17|5.37|7.35|5.55|7.12|5.32|0
1653477300000|2022-05-25 11:15:00|7.18|5.38|7.37|5.57|7.37|5.57|6.93|5.13|0
1653477600000|2022-05-25 11:20:00|7.55|5.75|7.35|5.55|7.55|5.75|7.35|5.55|0
1653477900000|2022-05-25 11:25:00|7.25|5.45|7.32|5.52|7.33|5.53|7.11|5.31|0
1653478200000|2022-05-25 11:30:00|7.31|5.51|7.21|5.41|7.4|5.6|7.2|5.4|0
1653478500000|2022-05-25 11:35:00|7.2|5.4|7.19|5.39|7.25|5.45|7.09|5.29|0
1653478800000|2022-05-25 11:40:00|7.21|5.41|7.06|5.26|7.21|5.41|7.03|5.23|0
1653479100000|2022-05-25 11:45:00|7.07|5.27|7.18|5.38|7.2|5.4|7|5.2|0
1653479400000|2022-05-25 11:50:00|7.19|5.39|7.32|5.52|7.35|5.55|7.16|5.36|0
1653479700000|2022-05-25 11:55:00|7.31|5.51|7.27|5.47|7.46|5.66|7.23|5.43|0
1653480000000|2022-05-25 12:00:00|7.28|5.48|7.25|5.45|7.29|5.49|7.17|5.37|0
1653480300000|2022-05-25 12:05:00|7.24|5.44|7.1|5.3|7.25|5.45|7.08|5.28|0
1653480600000|2022-05-25 12:10:00|7.12|5.32|7.24|5.44|7.25|5.45|7.06|5.26|0
1653480900000|2022-05-25 12:15:00|7.23|5.43|7.17|5.37|7.29|5.49|7.16|5.36|0
1653481200000|2022-05-25 12:20:00|7.16|5.36|7.27|5.47|7.29|5.49|7.16|5.36|0
1653481500000|2022-05-25 12:25:00|7.26|5.46|7.12|5.32|7.29|5.49|7.12|5.32|0
1653481800000|2022-05-25 12:30:00|7.11|5.31|7.39|5.59|7.49|5.69|6.93|5.13|0
1653482100000|2022-05-25 12:35:00|7.45|5.65|7.31|5.51|7.45|5.65|7.23|5.43|0
1653482400000|2022-05-25 12:40:00|7.3|5.5|7.26|5.46|7.39|5.59|7.18|5.38|0
1653482700000|2022-05-25 12:45:00|7.25|5.45|7.3|5.5|7.36|5.56|7.22|5.42|0
1653483000000|2022-05-25 12:50:00|7.33|5.53|7.59|5.79|7.8|6|7.32|5.52|0
1653483300000|2022-05-25 12:55:00|7.58|5.78|7.58|5.78|7.64|5.84|7.46|5.66|0
1653483600000|2022-05-25 13:00:00|7.59|5.79|7.54|5.74|7.72|5.92|7.5|5.7|0
1653483900000|2022-05-25 13:05:00|7.53|5.73|7.75|5.95|7.76|5.96|7.5|5.7|0
1653484200000|2022-05-25 13:10:00|7.74|5.94|7.57|5.77|7.74|5.94|7.54|5.74|0
1653484500000|2022-05-25 13:15:00|7.58|5.78|7.54|5.74|7.59|5.79|7.47|5.67|0
1653484800000|2022-05-25 13:20:00|7.53|5.73|7.74|5.94|7.74|5.94|7.53|5.73|0
1653485100000|2022-05-25 13:25:00|7.73|5.93|7.54|5.74|7.74|5.94|7.47|5.67|0
1653485400000|2022-05-25 13:30:00|7.64|5.84|8.12|6.32|8.21|6.41|7.44|5.64|0
1653485700000|2022-05-25 13:35:00|8.17|6.37|8.17|6.37|8.36|6.56|7.83|6.03|0
1653486000000|2022-05-25 13:40:00|8.22|6.42|8.24|6.44|8.31|6.51|7.87|6.07|0
1653486300000|2022-05-25 13:45:00|8.37|6.57|7.8|6|8.6|6.8|7.71|5.91|0
1653486600000|2022-05-25 13:50:00|7.75|5.95|8.11|6.31|8.19|6.39|7.75|5.95|0
1653486900000|2022-05-25 13:55:00|8.14|6.34|8.43|6.63|8.52|6.72|8.05|6.25|0
1653487200000|2022-05-25 14:00:00|8.41|6.61|8.47|6.67|8.63|6.83|8.19|6.39|0
1653487500000|2022-05-25 14:05:00|8.48|6.68|8.24|6.44|8.48|6.68|8.01|6.21|0
1653487800000|2022-05-25 14:10:00|8.27|6.47|8.66|6.86|8.7|6.9|8.08|6.28|0
1653488100000|2022-05-25 14:15:00|8.64|6.84|8.46|6.66|8.77|6.97|8.09|6.29|0
1653488400000|2022-05-25 14:20:00|8.47|6.67|8.5|6.7|8.64|6.84|8.33|6.53|0
1653488700000|2022-05-25 14:25:00|8.54|6.74|8.67|6.87|8.69|6.89|8.3|6.5|0
1653489000000|2022-05-25 14:30:00|8.7|6.9|9|7.2|9.04|7.24|8.54|6.74|0
1653489300000|2022-05-25 14:35:00|9.32|7.52|8.86|7.06|9.33|7.53|8.71|6.91|0
1653489600000|2022-05-25 14:40:00|8.92|7.12|8.61|6.81|8.94|7.14|8.4|6.6|0
1653489900000|2022-05-25 14:45:00|8.6|6.8|8.32|6.52|8.64|6.84|8.14|6.34|0
1653490200000|2022-05-25 14:50:00|8.34|6.54|8.3|6.5|8.47|6.67|8.28|6.48|0
1653490500000|2022-05-25 14:55:00|8.32|6.52|8.48|6.68|8.59|6.79|8.27|6.47|0
1653490800000|2022-05-25 15:00:00|8.51|6.71|8.1|6.3|8.51|6.71|8.01|6.21|0
1653491100000|2022-05-25 15:05:00|8.13|6.33|8.31|6.51|8.45|6.65|8.05|6.25|0
1653491400000|2022-05-25 15:10:00|8.3|6.5|8.38|6.58|8.49|6.69|8.23|6.43|0
1653491700000|2022-05-25 15:15:00|8.37|6.57|8.37|6.57|8.52|6.72|8.26|6.46|0
1653492000000|2022-05-25 15:20:00|8.29|6.49|8.71|6.91|8.78|6.98|8.24|6.44|0
1653492300000|2022-05-25 15:25:00|8.76|6.96|8.59|6.79|8.76|6.96|8.55|6.75|0
1653492600000|2022-05-25 15:30:00|8.6|6.8|8.24|6.44|8.6|6.8|8.18|6.38|0
1653492900000|2022-05-25 15:35:00|8.23|6.43|8.33|6.53|8.37|6.57|7.88|6.08|0
1653493200000|2022-05-25 15:40:00|8.29|6.49|8.57|6.77|8.65|6.85|8.23|6.43|0
1653493500000|2022-05-25 15:45:00|8.55|6.75|8.65|6.85|8.75|6.95|8.47|6.67|0
1653493800000|2022-05-25 15:50:00|8.66|6.86|8.57|6.77|8.73|6.93|8.48|6.68|0
1653494100000|2022-05-25 15:55:00|8.54|6.74|8.55|6.75|8.78|6.98|8.53|6.73|0
1653494400000|2022-05-25 16:00:00|8.56|6.76|8.68|6.88|8.81|7.01|8.53|6.73|0
1653494700000|2022-05-25 16:05:00|8.67|6.87|8.37|6.57|8.77|6.97|8.31|6.51|0
1653495000000|2022-05-25 16:10:00|8.31|6.51|8.49|6.69|8.56|6.76|8.31|6.51|0
1653495300000|2022-05-25 16:15:00|8.5|6.7|8.31|6.51|8.53|6.73|8.21|6.41|0
1653495600000|2022-05-25 16:20:00|8.28|6.48|7.99|6.19|8.3|6.5|7.97|6.17|0
1653495900000|2022-05-25 16:25:00|8.01|6.21|7.91|6.11|8.01|6.21|7.69|5.89|0
1653496200000|2022-05-25 16:30:00|7.92|6.12|7.65|5.85|8.1|6.3|7.61|5.81|0
1653496500000|2022-05-25 16:35:00|7.62|5.82|7.58|5.78|7.72|5.92|7.44|5.64|0
1653496800000|2022-05-25 16:40:00|7.57|5.77|7.76|5.96|7.77|5.97|7.57|5.77|0
1653497100000|2022-05-25 16:45:00|7.77|5.97|7.96|6.16|8|6.2|7.74|5.94|0
1653497400000|2022-05-25 16:50:00|7.95|6.15|7.82|6.02|7.95|6.15|7.75|5.95|0
1653497700000|2022-05-25 16:55:00|7.8|6|8|6.2|8.01|6.21|7.66|5.86|0
1653498000000|2022-05-25 17:00:00|7.98|6.18|7.8|6|7.98|6.18|7.73|5.93|0
1653498300000|2022-05-25 17:05:00|7.83|6.03|7.85|6.05|7.9|6.1|7.73|5.93|0
1653498600000|2022-05-25 17:10:00|7.86|6.06|7.74|5.94|7.88|6.08|7.49|5.69|0
1653498900000|2022-05-25 17:15:00|7.75|5.95|7.81|6.01|7.98|6.18|7.74|5.94|0
1653499200000|2022-05-25 17:20:00|7.83|6.03|7.76|5.96|7.89|6.09|7.66|5.86|0
1653499500000|2022-05-25 17:25:00|7.74|5.94|7.96|6.16|8.04|6.24|7.65|5.85|0
1653499800000|2022-05-25 17:30:00|7.97|6.17|8.05|6.25|8.07|6.27|7.9|6.1|0
1653500100000|2022-05-25 17:35:00|8.03|6.23|8.09|6.29|8.3|6.5|8.02|6.22|0
1653500400000|2022-05-25 17:40:00|8.11|6.31|8.15|6.35|8.19|6.39|7.99|6.19|0
1653500700000|2022-05-25 17:45:00|8.16|6.36|8.22|6.42|8.23|6.43|8.06|6.26|0
1653501000000|2022-05-25 17:50:00|8.23|6.43|7.96|6.16|8.24|6.44|7.9|6.1|0
1653501300000|2022-05-25 17:55:00|7.95|6.15|8.01|6.21|8.1|6.3|7.88|6.08|0
1653501600000|2022-05-25 18:00:00|7.99|6.19|8.43|6.63|8.9|7.1|7.88|6.08|0
1653501900000|2022-05-25 18:05:00|8.48|6.68|7.26|5.46|8.63|6.83|6.73|4.93|0
1653502200000|2022-05-25 18:10:00|7.29|5.49|7.63|5.83|7.86|6.06|7.2|5.4|0
1653502500000|2022-05-25 18:15:00|7.71|5.91|7.84|6.04|8.28|6.48|7.54|5.74|0
1653502800000|2022-05-25 18:20:00|7.88|6.08|8.06|6.26|8.25|6.45|7.76|5.96|0
1653503100000|2022-05-25 18:25:00|8.09|6.29|8.52|6.72|8.6|6.8|7.99|6.19|0
1653503400000|2022-05-25 18:30:00|8.58|6.78|8.61|6.81|8.72|6.92|8.34|6.54|0
1653503700000|2022-05-25 18:35:00|8.62|6.82|8.03|6.23|8.75|6.95|8.02|6.22|0
1653504000000|2022-05-25 18:40:00|8.07|6.27|8.19|6.39|8.56|6.76|8.02|6.22|0
1653504300000|2022-05-25 18:45:00|8.24|6.44|8.1|6.3|8.36|6.56|8.1|6.3|0
1653504600000|2022-05-25 18:50:00|8.18|6.38|8.63|6.83|8.66|6.86|8.17|6.37|0
1653504900000|2022-05-25 18:55:00|8.65|6.85|8.24|6.44|8.74|6.94|8.14|6.34|0
1653505200000|2022-05-25 19:00:00|8.26|6.46|8.83|7.03|8.91|7.11|8.17|6.37|0
1653505500000|2022-05-25 19:05:00|8.84|7.04|8.94|7.14|8.99|7.19|8.64|6.84|0
1653505800000|2022-05-25 19:10:00|8.91|7.11|9|7.2|9.1|7.3|8.86|7.06|0
1653506100000|2022-05-25 19:15:00|9.04|7.24|8.72|6.92|9.04|7.24|8.66|6.86|0
1653506400000|2022-05-25 19:20:00|8.73|6.93|8.71|6.91|8.86|7.06|8.6|6.8|0
1653506700000|2022-05-25 19:25:00|8.72|6.92|8.63|6.83|8.83|7.03|8.58|6.78|0
1653507000000|2022-05-25 19:30:00|8.68|6.88|8.55|6.75|8.89|7.09|8.48|6.68|0
1653507300000|2022-05-25 19:35:00|8.5|6.7|8.31|6.51|8.54|6.74|8.21|6.41|0
1653507600000|2022-05-25 19:40:00|8.28|6.48|8.42|6.62|8.45|6.65|8.1|6.3|0
1653507900000|2022-05-25 19:45:00|8.38|6.58|8.61|6.81|8.61|6.81|8.11|6.31|0
1653508200000|2022-05-25 19:50:00|8.41|6.61|8.41|6.61|8.46|6.66|8.08|6.28|0
1653508500000|2022-05-25 19:55:00|8.36|6.56|8.49|6.69|8.66|6.86|8.35|6.55|0
1653508800000|2022-05-25 20:00:00|8.6|6.8|8.54|6.74|8.61|6.81|8.48|6.68|0
1653509100000|2022-05-25 20:05:00|8.55|6.75|8.18|6.38|8.61|6.81|8.18|6.38|0
1653509400000|2022-05-25 20:10:00|8.19|6.39|8.27|6.47|8.42|6.62|8.14|6.34|0
1653509700000|2022-05-25 20:15:00|8.19|6.39|8.31|6.51|8.34|6.54|8.19|6.39|0
1653510000000|2022-05-25 20:20:00|8.32|6.52|7.77|5.97|8.32|6.52|7.74|5.94|0
1653510300000|2022-05-25 20:25:00|7.78|5.98|7.85|6.05|7.85|6.05|7.61|5.81|0
1653510600000|2022-05-25 20:30:00|7.81|6.01|8.14|6.34|8.15|6.35|7.78|5.98|0
1653510900000|2022-05-25 20:35:00|8.15|6.35|8.2|6.4|8.24|6.44|8.06|6.26|0
1653511200000|2022-05-25 20:40:00|8.19|6.39|8.02|6.22|8.19|6.39|8.02|6.22|0
1653511500000|2022-05-25 20:45:00|8.01|6.21|7.99|6.19|8.05|6.25|7.92|6.12|0
1653511800000|2022-05-25 20:50:00|8|6.2|8.09|6.29|8.1|6.3|7.96|6.16|0
1653512100000|2022-05-25 20:55:00|8.07|6.27|8.2|6.4|8.2|6.4|8.07|6.27|0
1653512400000|2022-05-25 21:00:00|8.15|6.35|8.15|6.35|8.18|6.38|8.15|6.35|0
1653512700000|2022-05-25 21:05:00|8.16|6.36|8.17|6.37|8.17|6.37|8.14|6.34|0
1653513000000|2022-05-25 21:10:00|8.15|6.35|8.15|6.35|8.16|6.36|8.13|6.33|0
1653513300000|2022-05-25 21:15:00|8.14|6.34|8.15|6.35|8.16|6.36|8.14|6.34|0
1653513600000|2022-05-25 21:20:00|8.14|6.34|8.14|6.34|8.15|6.35|8.13|6.33|0
1653513900000|2022-05-25 21:25:00|8.15|6.35|8.16|6.36|8.16|6.36|8.13|6.33|0
1653514200000|2022-05-25 21:30:00|8.17|6.37|8.17|6.37|8.18|6.38|8.17|6.37|0
1653514500000|2022-05-25 21:35:00|8.16|6.36|8.18|6.38|8.18|6.38|8.16|6.36|0
1653514800000|2022-05-25 21:40:00|8.19|6.39|8.19|6.39|8.19|6.39|8.17|6.37|0
1653515100000|2022-05-25 21:45:00|8.18|6.38|8.18|6.38|8.2|6.4|8.17|6.37|0
1653515400000|2022-05-25 21:50:00|8.19|6.39|8.2|6.4|8.2|6.4|8.18|6.38|0
1653515700000|2022-05-25 21:55:00|8.21|6.41|8.2|6.4|8.21|6.41|8.16|6.36|0
1653516000000|2022-05-25 22:00:00|8.26|6.46|8.34|6.54|8.41|6.61|8.26|6.46|0
1653516300000|2022-05-25 22:05:00|8.35|6.55|8.32|6.52|8.38|6.58|8.28|6.48|0
1653516600000|2022-05-25 22:10:00|8.33|6.53|8.46|6.66|8.48|6.68|8.32|6.52|0
1653516900000|2022-05-25 22:15:00|8.48|6.68|8.43|6.63|8.48|6.68|8.4|6.6|0
1653517200000|2022-05-25 22:20:00|8.42|6.62|8.36|6.56|8.43|6.63|8.35|6.55|0
1653517500000|2022-05-25 22:25:00|8.35|6.55|8.21|6.41|8.38|6.58|8.2|6.4|0
1653517800000|2022-05-25 22:30:00|8.22|6.42|8.27|6.47|8.27|6.47|8.19|6.39|0
1653518100000|2022-05-25 22:35:00|8.28|6.48|8.31|6.51|8.33|6.53|8.27|6.47|0
1653518400000|2022-05-25 22:40:00|8.33|6.53|8.28|6.48|8.37|6.57|8.28|6.48|0
1653518700000|2022-05-25 22:45:00|8.26|6.46|8.23|6.43|8.28|6.48|8.23|6.43|0
1653519000000|2022-05-25 22:50:00|8.24|6.44|8.25|6.45|8.26|6.46|8.22|6.42|0
1653519300000|2022-05-25 22:55:00|8.26|6.46|8.4|6.6|8.41|6.61|8.22|6.42|0
1653519600000|2022-05-25 23:00:00|8.42|6.62|8.43|6.63|8.45|6.65|8.38|6.58|0
1653519900000|2022-05-25 23:05:00|8.45|6.65|8.36|6.56|8.45|6.65|8.36|6.56|0
1653520200000|2022-05-25 23:10:00|8.38|6.58|8.49|6.69|8.49|6.69|8.38|6.58|0
1653520500000|2022-05-25 23:15:00|8.5|6.7|8.46|6.66|8.51|6.71|8.46|6.66|0
1653520800000|2022-05-25 23:20:00|8.44|6.64|8.4|6.6|8.46|6.66|8.4|6.6|0
1653521100000|2022-05-25 23:25:00|8.41|6.61|8.4|6.6|8.41|6.61|8.37|6.57|0
1653521400000|2022-05-25 23:30:00|8.39|6.59|8.34|6.54|8.45|6.65|8.33|6.53|0
1653521700000|2022-05-25 23:35:00|8.36|6.56|8.31|6.51|8.4|6.6|8.3|6.5|0
1653522000000|2022-05-25 23:40:00|8.27|6.47|8.35|6.55|8.37|6.57|8.27|6.47|0
1653522300000|2022-05-25 23:45:00|8.36|6.56|8.32|6.52|8.41|6.61|8.28|6.48|0
1653522600000|2022-05-25 23:50:00|8.3|6.5|8.14|6.34|8.31|6.51|8.14|6.34|0
1653522900000|2022-05-25 23:55:00|8.13|6.33|8.14|6.34|8.18|6.38|8.09|6.29|0
1653523200000|2022-05-26 00:00:00|8.11|6.31|8.31|6.51|8.35|6.55|8.07|6.27|0
1653523500000|2022-05-26 00:05:00|8.29|6.49|8.55|6.75|8.55|6.75|8.27|6.47|0
1653523800000|2022-05-26 00:10:00|8.59|6.79|9|7.2|9.06|7.26|8.57|6.77|0
1653524100000|2022-05-26 00:15:00|8.98|7.18|8.72|6.92|8.98|7.18|8.72|6.92|0
1653524400000|2022-05-26 00:20:00|8.71|6.91|8.7|6.9|8.78|6.98|8.68|6.88|0
1653524700000|2022-05-26 00:25:00|8.71|6.91|8.94|7.14|8.94|7.14|8.68|6.88|0
1653525000000|2022-05-26 00:30:00|8.95|7.15|9.08|7.28|9.12|7.32|8.84|7.04|0
1653525300000|2022-05-26 00:35:00|9.06|7.26|8.95|7.15|9.06|7.26|8.87|7.07|0
1653525600000|2022-05-26 00:40:00|8.96|7.16|9.17|7.37|9.18|7.38|8.88|7.08|0
1653525900000|2022-05-26 00:45:00|9.16|7.36|9.11|7.31|9.23|7.43|9.11|7.31|0
1653526200000|2022-05-26 00:50:00|9.12|7.32|9.1|7.3|9.12|7.32|9.02|7.22|0
1653526500000|2022-05-26 00:55:00|9.11|7.31|9.16|7.36|9.16|7.36|9.01|7.21|0
1653526800000|2022-05-26 01:00:00|9.15|7.35|9.12|7.32|9.15|7.35|9.06|7.26|0
1653527100000|2022-05-26 01:05:00|9.11|7.31|9.24|7.44|9.24|7.44|9.04|7.24|0
1653527400000|2022-05-26 01:10:00|9.23|7.43|9.09|7.29|9.24|7.44|9.09|7.29|0
1653527700000|2022-05-26 01:15:00|9.12|7.32|9.09|7.29|9.17|7.37|9.05|7.25|0
1653528000000|2022-05-26 01:20:00|9.08|7.28|8.9|7.1|9.1|7.3|8.88|7.08|0
1653528300000|2022-05-26 01:25:00|8.91|7.11|8.81|7.01|8.92|7.12|8.81|7.01|0
1653528600000|2022-05-26 01:30:00|8.82|7.02|8.77|6.97|8.82|7.02|8.68|6.88|0
1653528900000|2022-05-26 01:35:00|8.76|6.96|8.56|6.76|8.76|6.96|8.46|6.66|0
1653529200000|2022-05-26 01:40:00|8.54|6.74|8.56|6.76|8.63|6.83|8.5|6.7|0
1653529500000|2022-05-26 01:45:00|8.54|6.74|8.5|6.7|8.62|6.82|8.41|6.61|0
1653529800000|2022-05-26 01:50:00|8.49|6.69|8.52|6.72|8.58|6.78|8.48|6.68|0
1653530100000|2022-05-26 01:55:00|8.5|6.7|8.32|6.52|8.5|6.7|8.26|6.46|0
1653530400000|2022-05-26 02:00:00|8.33|6.53|8.32|6.52|8.42|6.62|8.27|6.47|0
1653530700000|2022-05-26 02:05:00|8.3|6.5|8.39|6.59|8.39|6.59|8.3|6.5|0
1653531000000|2022-05-26 02:10:00|8.4|6.6|8.22|6.42|8.44|6.64|8.18|6.38|0
1653531300000|2022-05-26 02:15:00|8.2|6.4|8.36|6.56|8.36|6.56|8.2|6.4|0
1653531600000|2022-05-26 02:20:00|8.39|6.59|8.39|6.59|8.4|6.6|8.27|6.47|0
1653531900000|2022-05-26 02:25:00|8.4|6.6|8.4|6.6|8.48|6.68|8.38|6.58|0
1653532200000|2022-05-26 02:30:00|8.41|6.61|8.53|6.73|8.54|6.74|8.41|6.61|0
1653532500000|2022-05-26 02:35:00|8.54|6.74|8.41|6.61|8.54|6.74|8.4|6.6|0
1653532800000|2022-05-26 02:40:00|8.43|6.63|8.42|6.62|8.51|6.71|8.34|6.54|0
1653533100000|2022-05-26 02:45:00|8.43|6.63|8.38|6.58|8.47|6.67|8.38|6.58|0
1653533400000|2022-05-26 02:50:00|8.37|6.57|8.42|6.62|8.43|6.63|8.37|6.57|0
1653533700000|2022-05-26 02:55:00|8.41|6.61|8.35|6.55|8.44|6.64|8.34|6.54|0
1653534000000|2022-05-26 03:00:00|8.34|6.54|8.36|6.56|8.38|6.58|8.32|6.52|0
1653534300000|2022-05-26 03:05:00|8.35|6.55|8.07|6.27|8.35|6.55|8.05|6.25|0
1653534600000|2022-05-26 03:10:00|8.09|6.29|8.04|6.24|8.1|6.3|7.99|6.19|0
1653534900000|2022-05-26 03:15:00|8.03|6.23|7.9|6.1|8.06|6.26|7.86|6.06|0
1653535200000|2022-05-26 03:20:00|7.89|6.09|8.07|6.27|8.08|6.28|7.89|6.09|0
1653535500000|2022-05-26 03:25:00|8.1|6.3|8.12|6.32|8.15|6.35|8.01|6.21|0
1653535800000|2022-05-26 03:30:00|8.11|6.31|8.25|6.45|8.3|6.5|8.07|6.27|0
1653536100000|2022-05-26 03:35:00|8.26|6.46|8.17|6.37|8.29|6.49|8.17|6.37|0
1653536400000|2022-05-26 03:40:00|8.18|6.38|8.26|6.46|8.29|6.49|8.18|6.38|0
1653536700000|2022-05-26 03:45:00|8.25|6.45|8.27|6.47|8.27|6.47|8.23|6.43|0
1653537000000|2022-05-26 03:50:00|8.25|6.45|8.24|6.44|8.27|6.47|8.23|6.43|0
1653537300000|2022-05-26 03:55:00|8.23|6.43|8.36|6.56|8.41|6.61|8.23|6.43|0
1653537600000|2022-05-26 04:00:00|8.38|6.58|8.3|6.5|8.39|6.59|8.29|6.49|0
1653537900000|2022-05-26 04:05:00|8.32|6.52|8.28|6.48|8.34|6.54|8.27|6.47|0
1653538200000|2022-05-26 04:10:00|8.27|6.47|8.25|6.45|8.32|6.52|8.24|6.44|0
1653538500000|2022-05-26 04:15:00|8.26|6.46|8.27|6.47|8.29|6.49|8.25|6.45|0
1653538800000|2022-05-26 04:20:00|8.26|6.46|8.18|6.38|8.28|6.48|8.16|6.36|0
1653539100000|2022-05-26 04:25:00|8.16|6.36|8.17|6.37|8.18|6.38|8.12|6.32|0
1653539400000|2022-05-26 04:30:00|8.18|6.38|8.17|6.37|8.19|6.39|8.17|6.37|0
1653539700000|2022-05-26 04:35:00|8.15|6.35|8.21|6.41|8.24|6.44|8.15|6.35|0
1653540000000|2022-05-26 04:40:00|8.22|6.42|8.11|6.31|8.22|6.42|8.09|6.29|0
1653540300000|2022-05-26 04:45:00|8.1|6.3|8.13|6.33|8.15|6.35|8.1|6.3|0
1653540600000|2022-05-26 04:50:00|8.12|6.32|7.97|6.17|8.13|6.33|7.95|6.15|0
1653540900000|2022-05-26 04:55:00|7.98|6.18|7.95|6.15|7.98|6.18|7.92|6.12|0
1653541200000|2022-05-26 05:00:00|7.94|6.14|7.98|6.18|8.01|6.21|7.86|6.06|0
1653541500000|2022-05-26 05:05:00|7.97|6.17|8.05|6.25|8.06|6.26|7.94|6.14|0
1653541800000|2022-05-26 05:10:00|8.06|6.26|8|6.2|8.11|6.31|7.99|6.19|0
1653542100000|2022-05-26 05:15:00|7.99|6.19|8.05|6.25|8.07|6.27|7.89|6.09|0
1653542400000|2022-05-26 05:20:00|8.04|6.24|7.98|6.18|8.1|6.3|7.98|6.18|0
1653542700000|2022-05-26 05:25:00|7.99|6.19|8.01|6.21|8.04|6.24|7.95|6.15|0
1653543000000|2022-05-26 05:30:00|8.03|6.23|8.08|6.28|8.1|6.3|8.01|6.21|0
1653543300000|2022-05-26 05:35:00|8.09|6.29|7.98|6.18|8.1|6.3|7.97|6.17|0
1653543600000|2022-05-26 05:40:00|7.97|6.17|8.05|6.25|8.08|6.28|7.95|6.15|0
1653543900000|2022-05-26 05:45:00|8.06|6.26|8.04|6.24|8.11|6.31|8|6.2|0
1653544200000|2022-05-26 05:50:00|8.03|6.23|7.81|6.01|8.03|6.23|7.81|6.01|0
1653544500000|2022-05-26 05:55:00|7.82|6.02|7.85|6.05|7.9|6.1|7.72|5.92|0
1653544800000|2022-05-26 06:00:00|7.88|6.08|7.79|5.99|7.95|6.15|7.75|5.95|0
1653545100000|2022-05-26 06:05:00|7.78|5.98|7.74|5.94|7.85|6.05|7.69|5.89|0
1653545400000|2022-05-26 06:10:00|7.73|5.93|7.78|5.98|7.87|6.07|7.73|5.93|0
1653545700000|2022-05-26 06:15:00|7.81|6.01|7.97|6.17|7.97|6.17|7.81|6.01|0
1653546000000|2022-05-26 06:20:00|7.96|6.16|8.02|6.22|8.02|6.22|7.88|6.08|0
1653546300000|2022-05-26 06:25:00|7.99|6.19|7.91|6.11|8.02|6.22|7.89|6.09|0
1653546600000|2022-05-26 06:30:00|7.92|6.12|7.86|6.06|7.92|6.12|7.82|6.02|0
1653546900000|2022-05-26 06:35:00|7.85|6.05|7.93|6.13|7.99|6.19|7.85|6.05|0
1653547200000|2022-05-26 06:40:00|7.92|6.12|8.34|6.54|8.35|6.55|7.89|6.09|0
1653547500000|2022-05-26 06:45:00|8.33|6.53|8.31|6.51|8.42|6.62|8.29|6.49|0
1653547800000|2022-05-26 06:50:00|8.32|6.52|8.36|6.56|8.37|6.57|8.31|6.51|0
1653548100000|2022-05-26 06:55:00|8.37|6.57|8.42|6.62|8.48|6.68|8.36|6.56|0
1653548400000|2022-05-26 07:00:00|8.4|6.6|8.48|6.68|8.61|6.81|8.4|6.6|0
1653548700000|2022-05-26 07:05:00|8.47|6.67|8.55|6.75|8.59|6.79|8.42|6.62|0
1653549000000|2022-05-26 07:10:00|8.54|6.74|8.48|6.68|8.59|6.79|8.45|6.65|0
1653549300000|2022-05-26 07:15:00|8.46|6.66|8.66|6.86|8.67|6.87|8.46|6.66|0
1653549600000|2022-05-26 07:20:00|8.67|6.87|8.77|6.97|8.79|6.99|8.64|6.84|0
1653549900000|2022-05-26 07:25:00|8.78|6.98|8.82|7.02|8.83|7.03|8.75|6.95|0
1653550200000|2022-05-26 07:30:00|8.84|7.04|9.02|7.22|9.02|7.22|8.84|7.04|0
1653550500000|2022-05-26 07:35:00|9.01|7.21|9.25|7.45|9.25|7.45|8.95|7.15|0
1653550800000|2022-05-26 07:40:00|9.26|7.46|9.03|7.23|9.55|7.75|8.98|7.18|0
1653551100000|2022-05-26 07:45:00|9.02|7.22|8.91|7.11|9.08|7.28|8.86|7.06|0
1653551400000|2022-05-26 07:50:00|8.9|7.1|8.98|7.18|9|7.2|8.88|7.08|0
1653551700000|2022-05-26 07:55:00|9|7.2|9.24|7.44|9.26|7.46|9|7.2|0
1653552000000|2022-05-26 08:00:00|9.26|7.46|9.06|7.26|9.26|7.46|9.01|7.21|0
1653552300000|2022-05-26 08:05:00|9.07|7.27|9.03|7.23|9.13|7.33|8.98|7.18|0
1653552600000|2022-05-26 08:10:00|9.01|7.21|8.82|7.02|9.07|7.27|8.82|7.02|0
1653552900000|2022-05-26 08:15:00|8.8|7|8.69|6.89|8.83|7.03|8.69|6.89|0
1653553200000|2022-05-26 08:20:00|8.68|6.88|8.63|6.83|8.76|6.96|8.62|6.82|0
1653553500000|2022-05-26 08:25:00|8.62|6.82|8.52|6.72|8.64|6.84|8.5|6.7|0
1653553800000|2022-05-26 08:30:00|8.53|6.73|8.27|6.47|8.57|6.77|8.25|6.45|0
1653554100000|2022-05-26 08:35:00|8.69|6.89|8.54|6.74|8.69|6.89|8.51|6.71|0
1653554400000|2022-05-26 08:40:00|8.55|6.75|8.58|6.78|8.61|6.81|8.52|6.72|0
1653554700000|2022-05-26 08:45:00|8.57|6.77|8.47|6.67|8.59|6.79|8.38|6.58|0
1653555000000|2022-05-26 08:50:00|8.48|6.68|8.55|6.75|8.6|6.8|8.47|6.67|0
1653555300000|2022-05-26 08:55:00|8.57|6.77|8.6|6.8|8.64|6.84|8.53|6.73|0
1653555600000|2022-05-26 09:00:00|8.61|6.81|8.26|6.46|8.63|6.83|8.26|6.46|0
1653555900000|2022-05-26 09:05:00|8.27|6.47|8.34|6.54|8.37|6.57|8.22|6.42|0
1653556200000|2022-05-26 09:10:00|8.35|6.55|8.37|6.57|8.39|6.59|8.31|6.51|0
1653556500000|2022-05-26 09:15:00|8.38|6.58|8.38|6.58|8.45|6.65|8.36|6.56|0
1653556800000|2022-05-26 09:20:00|8.39|6.59|8.61|6.81|8.61|6.81|8.38|6.58|0
1653557100000|2022-05-26 09:25:00|8.64|6.84|8.61|6.81|8.75|6.95|8.59|6.79|0
1653557400000|2022-05-26 09:30:00|8.62|6.82|8.61|6.81|8.65|6.85|8.54|6.74|0
1653557700000|2022-05-26 09:35:00|8.62|6.82|8.61|6.81|8.65|6.85|8.55|6.75|0
1653558000000|2022-05-26 09:40:00|8.6|6.8|8.8|7|8.82|7.02|8.57|6.77|0
1653558300000|2022-05-26 09:45:00|8.81|7.01|9.02|7.22|9.03|7.23|8.79|6.99|0
1653558600000|2022-05-26 09:50:00|9.01|7.21|9.01|7.21|9.05|7.25|8.94|7.14|0
1653558900000|2022-05-26 09:55:00|9.02|7.22|9.03|7.23|9.12|7.32|8.97|7.17|0
1653559200000|2022-05-26 10:00:00|9.02|7.22|9.07|7.27|9.1|7.3|8.97|7.17|0
1653559500000|2022-05-26 10:05:00|9.08|7.28|9.19|7.39|9.19|7.39|9.01|7.21|0
1653559800000|2022-05-26 10:10:00|9.21|7.41|9.02|7.22|9.21|7.41|8.98|7.18|0
1653560100000|2022-05-26 10:15:00|9.01|7.21|8.91|7.11|9.01|7.21|8.88|7.08|0
1653560400000|2022-05-26 10:20:00|8.9|7.1|8.89|7.09|8.97|7.17|8.88|7.08|0
1653560700000|2022-05-26 10:25:00|8.88|7.08|8.83|7.03|8.93|7.13|8.83|7.03|0
1653561000000|2022-05-26 10:30:00|8.82|7.02|8.77|6.97|8.86|7.06|8.71|6.91|0
1653561300000|2022-05-26 10:35:00|8.78|6.98|8.81|7.01|8.81|7.01|8.74|6.94|0
1653561600000|2022-05-26 10:40:00|8.82|7.02|8.82|7.02|8.83|7.03|8.72|6.92|0
1653561900000|2022-05-26 10:45:00|8.83|7.03|8.93|7.13|8.94|7.14|8.83|7.03|0
1653562200000|2022-05-26 10:50:00|8.94|7.14|9.14|7.34|9.18|7.38|8.94|7.14|0
1653562500000|2022-05-26 10:55:00|9.13|7.33|9.14|7.34|9.3|7.5|9.1|7.3|0
1653562800000|2022-05-26 11:00:00|9.15|7.35|9.44|7.64|9.47|7.67|9.12|7.32|0
1653563100000|2022-05-26 11:05:00|9.45|7.65|9.39|7.59|9.47|7.67|9.31|7.51|0
1653563400000|2022-05-26 11:10:00|9.38|7.58|9.67|7.87|9.7|7.9|9.35|7.55|0
1653563700000|2022-05-26 11:15:00|9.66|7.86|9.7|7.9|10|8.19|9.59|7.79|0
1653564000000|2022-05-26 11:20:00|9.71|7.91|10.03|8.21|10.03|8.21|9.66|7.86|0
1653564300000|2022-05-26 11:25:00|10.02|8.2|10.18|8.33|10.24|8.38|9.9|8.1|0
1653564600000|2022-05-26 11:30:00|10.2|8.34|9.84|8.04|10.23|8.37|9.83|8.03|0
1653564900000|2022-05-26 11:35:00|9.83|8.03|9.93|8.12|9.96|8.15|9.72|7.92|0
1653565200000|2022-05-26 11:40:00|9.91|8.11|9.86|8.06|10|8.18|9.86|8.06|0
1653565500000|2022-05-26 11:45:00|9.87|8.07|10.01|8.19|10.04|8.22|9.83|8.03|0
1653565800000|2022-05-26 11:50:00|10|8.18|9.83|8.03|10.07|8.24|9.83|8.03|0
1653566100000|2022-05-26 11:55:00|9.79|7.99|9.79|7.99|9.81|8.01|9.68|7.88|0
1653566400000|2022-05-26 12:00:00|9.76|7.96|9.69|7.89|9.77|7.97|9.61|7.81|0
1653566700000|2022-05-26 12:05:00|9.67|7.87|9.54|7.74|9.67|7.87|9.51|7.71|0
1653567000000|2022-05-26 12:10:00|9.52|7.72|9.56|7.76|9.63|7.83|9.52|7.72|0
1653567300000|2022-05-26 12:15:00|9.57|7.77|9.47|7.67|9.57|7.77|9.39|7.59|0
1653567600000|2022-05-26 12:20:00|9.48|7.68|9.51|7.71|9.61|7.81|9.47|7.67|0
1653567900000|2022-05-26 12:25:00|9.49|7.69|9.47|7.67|9.55|7.75|9.44|7.64|0
1653568200000|2022-05-26 12:30:00|9.49|7.69|9.3|7.5|9.66|7.86|9.17|7.37|0
1653568500000|2022-05-26 12:35:00|9.31|7.51|9.38|7.58|9.42|7.62|9.15|7.35|0
1653568800000|2022-05-26 12:40:00|9.39|7.59|9.72|7.92|9.75|7.95|9.35|7.55|0
1653569100000|2022-05-26 12:45:00|9.73|7.93|9.78|7.98|9.85|8.05|9.64|7.84|0
1653569400000|2022-05-26 12:50:00|9.75|7.95|9.89|8.09|9.96|8.15|9.65|7.85|0
1653569700000|2022-05-26 12:55:00|9.87|8.07|9.73|7.93|9.87|8.07|9.67|7.87|0
1653570000000|2022-05-26 13:00:00|9.71|7.91|9.55|7.75|9.76|7.96|9.55|7.75|0
1653570300000|2022-05-26 13:05:00|9.53|7.73|9.45|7.65|9.58|7.78|9.41|7.61|0
1653570600000|2022-05-26 13:10:00|9.42|7.62|9.44|7.64|9.49|7.69|9.36|7.56|0
1653570900000|2022-05-26 13:15:00|9.45|7.65|9.18|7.38|9.45|7.65|9.13|7.33|0
1653571200000|2022-05-26 13:20:00|9.17|7.37|9.23|7.43|9.28|7.48|9.06|7.26|0
1653571500000|2022-05-26 13:25:00|9.24|7.44|9.17|7.37|9.26|7.46|9.13|7.33|0
1653571800000|2022-05-26 13:30:00|9.11|7.31|9.93|8.12|9.93|8.12|9|7.2|0
1653572100000|2022-05-26 13:35:00|9.91|8.11|10.4|8.51|10.66|8.72|9.83|8.03|0
1653572400000|2022-05-26 13:40:00|10.45|8.55|10.7|8.76|11.09|9.07|10.34|8.46|0
1653572700000|2022-05-26 13:45:00|10.74|8.78|10.94|8.95|11.09|9.07|10.44|8.54|0
1653573000000|2022-05-26 13:50:00|11.06|9.05|11.21|9.17|11.52|9.42|10.97|8.97|0
1653573300000|2022-05-26 13:55:00|11.16|9.13|11.34|9.28|11.45|9.37|11.03|9.02|0
1653573600000|2022-05-26 14:00:00|11.42|9.34|11.37|9.3|11.59|9.48|11.29|9.23|0
1653573900000|2022-05-26 14:05:00|11.39|9.32|11.14|9.12|11.7|9.58|11.11|9.09|0
1653574200000|2022-05-26 14:10:00|11.16|9.13|11.52|9.43|11.62|9.51|10.95|8.96|0
1653574500000|2022-05-26 14:15:00|11.5|9.41|11.96|9.78|11.96|9.78|11.5|9.41|0
1653574800000|2022-05-26 14:20:00|11.98|9.8|12.08|9.88|12.17|9.96|11.75|9.62|0
1653575100000|2022-05-26 14:25:00|12.1|9.9|11.72|9.59|12.1|9.9|11.67|9.54|0
1653575400000|2022-05-26 14:30:00|11.75|9.61|11.22|9.18|11.84|9.68|11.12|9.1|0
1653575700000|2022-05-26 14:35:00|11.23|9.19|11.62|9.51|11.62|9.51|11.23|9.19|0
1653576000000|2022-05-26 14:40:00|11.6|9.49|11.18|9.15|11.69|9.56|11.07|9.06|0
1653576300000|2022-05-26 14:45:00|11.17|9.14|11.28|9.23|11.32|9.26|10.94|8.95|0
1653576600000|2022-05-26 14:50:00|11.3|9.25|11.38|9.31|11.55|9.45|11.28|9.23|0
1653576900000|2022-05-26 14:55:00|11.4|9.33|11.53|9.44|11.58|9.48|11.3|9.24|0
1653577200000|2022-05-26 15:00:00|11.57|9.46|12|9.82|12.03|9.84|11.5|9.41|0
1653577500000|2022-05-26 15:05:00|11.98|9.8|11.97|9.8|12.05|9.86|11.86|9.7|0
1653577800000|2022-05-26 15:10:00|11.99|9.81|12.15|9.94|12.15|9.94|11.89|9.72|0
1653578100000|2022-05-26 15:15:00|12.17|9.95|12.09|9.9|12.27|10.04|12.01|9.82|0
1653578400000|2022-05-26 15:20:00|12.04|9.85|12.06|9.87|12.31|10.07|11.9|9.74|0
1653578700000|2022-05-26 15:25:00|12.08|9.88|11.81|9.67|12.17|9.96|11.74|9.61|0
1653579000000|2022-05-26 15:30:00|11.87|9.71|11.64|9.52|12.14|9.94|11.64|9.52|0
1653579300000|2022-05-26 15:35:00|11.59|9.48|11.88|9.72|11.92|9.75|11.52|9.43|0
1653579600000|2022-05-26 15:40:00|11.85|9.69|11.91|9.75|12|9.82|11.73|9.59|0
1653579900000|2022-05-26 15:45:00|11.95|9.78|11.66|9.54|11.98|9.8|11.47|9.38|0
1653580200000|2022-05-26 15:50:00|11.64|9.52|11.69|9.56|11.74|9.61|11.5|9.41|0
1653580500000|2022-05-26 15:55:00|11.71|9.58|12.1|9.9|12.23|10|11.69|9.56|0
1653580800000|2022-05-26 16:00:00|12.12|9.92|12.47|10.21|12.49|10.22|11.98|9.8|0
1653581100000|2022-05-26 16:05:00|12.46|10.19|12.26|10.03|12.49|10.22|12.19|9.97|0
1653581400000|2022-05-26 16:10:00|12.24|10.02|12.62|10.32|12.65|10.35|12.24|10.02|0
1653581700000|2022-05-26 16:15:00|12.6|10.31|12.6|10.31|12.63|10.34|12.45|10.19|0
1653582000000|2022-05-26 16:20:00|12.62|10.32|12.87|10.53|12.89|10.55|12.62|10.32|0
1653582300000|2022-05-26 16:25:00|12.89|10.55|13.04|10.67|13.04|10.67|12.76|10.44|0
1653582600000|2022-05-26 16:30:00|13.06|10.68|12.78|10.45|13.19|10.8|12.37|10.12|0
1653582900000|2022-05-26 16:35:00|12.79|10.47|12.89|10.54|12.9|10.56|12.68|10.38|0
1653583200000|2022-05-26 16:40:00|12.9|10.56|12.72|10.41|12.92|10.57|12.7|10.39|0
1653583500000|2022-05-26 16:45:00|12.68|10.38|12.88|10.54|12.94|10.59|12.61|10.32|0
1653583800000|2022-05-26 16:50:00|12.87|10.53|13.14|10.75|13.14|10.75|12.87|10.53|0
1653584100000|2022-05-26 16:55:00|13.16|10.77|13.33|10.91|13.37|10.94|13.09|10.71|0
1653584400000|2022-05-26 17:00:00|13.35|10.92|13.54|11.08|13.56|11.1|13.33|10.91|0
1653584700000|2022-05-26 17:05:00|13.52|11.07|13.74|11.24|13.74|11.24|13.49|11.03|0
1653585000000|2022-05-26 17:10:00|13.76|11.26|13.43|10.99|13.87|11.35|13.22|10.81|0
1653585300000|2022-05-26 17:15:00|13.45|11|13.25|10.84|13.45|11|13.2|10.8|0
1653585600000|2022-05-26 17:20:00|13.27|10.86|12.66|10.36|13.29|10.87|12.66|10.36|0
1653585900000|2022-05-26 17:25:00|12.68|10.37|12.66|10.36|12.98|10.62|12.53|10.25|0
1653586200000|2022-05-26 17:30:00|12.7|10.39|12.92|10.57|12.96|10.6|12.62|10.33|0
1653586500000|2022-05-26 17:35:00|12.89|10.55|12.82|10.49|12.9|10.55|12.73|10.42|0
1653586800000|2022-05-26 17:40:00|12.84|10.51|12.88|10.54|12.95|10.6|12.71|10.4|0
1653587100000|2022-05-26 17:45:00|12.86|10.52|12.93|10.58|13.01|10.64|12.8|10.48|0
1653587400000|2022-05-26 17:50:00|12.92|10.57|12.87|10.53|12.97|10.61|12.82|10.49|0
1653587700000|2022-05-26 17:55:00|12.88|10.54|13.1|10.72|13.18|10.78|12.58|10.3|0
1653588000000|2022-05-26 18:00:00|13.08|10.7|13.08|10.7|13.19|10.8|12.89|10.55|0
1653588300000|2022-05-26 18:05:00|13.06|10.69|12.99|10.63|13.12|10.73|12.73|10.41|0
1653588600000|2022-05-26 18:10:00|13.02|10.66|13.02|10.66|13.1|10.72|12.78|10.46|0
1653588900000|2022-05-26 18:15:00|12.99|10.62|12.98|10.62|13.15|10.76|12.91|10.56|0
1653589200000|2022-05-26 18:20:00|13|10.64|13.34|10.92|13.34|10.92|12.98|10.62|0
1653589500000|2022-05-26 18:25:00|13.32|10.9|13.02|10.65|13.38|10.95|12.95|10.59|0
1653589800000|2022-05-26 18:30:00|13|10.64|12.86|10.52|13.1|10.71|12.81|10.48|0
1653590100000|2022-05-26 18:35:00|12.87|10.53|12.65|10.35|12.89|10.55|12.47|10.2|0
1653590400000|2022-05-26 18:40:00|12.63|10.33|12.83|10.5|12.89|10.54|12.48|10.21|0
1653590700000|2022-05-26 18:45:00|12.85|10.51|12.79|10.47|12.94|10.59|12.68|10.38|0
1653591000000|2022-05-26 18:50:00|12.8|10.45|12.81|10.48|12.98|10.62|12.72|10.41|0
1653591300000|2022-05-26 18:55:00|12.79|10.47|12.92|10.57|13.07|10.69|12.77|10.45|0
1653591600000|2022-05-26 19:00:00|12.88|10.54|12.43|10.17|12.96|10.6|12.28|10.05|0
1653591900000|2022-05-26 19:05:00|12.41|10.15|12.85|10.51|12.94|10.59|12.37|10.12|0
1653592200000|2022-05-26 19:10:00|12.83|10.49|12.58|10.29|12.85|10.51|12.46|10.19|0
1653592500000|2022-05-26 19:15:00|12.57|10.28|12.21|9.99|12.66|10.36|11.93|9.76|0
1653592800000|2022-05-26 19:20:00|12.23|10|12.07|9.88|12.3|10.06|11.86|9.7|0
1653593100000|2022-05-26 19:25:00|12.05|9.87|12.28|10.05|12.44|10.18|11.89|9.73|0
1653593400000|2022-05-26 19:30:00|12.22|10|12.51|10.24|12.57|10.28|12.15|9.94|0
1653593700000|2022-05-26 19:35:00|12.49|10.22|12.67|10.37|12.71|10.4|12.26|10.03|0
1653594000000|2022-05-26 19:40:00|12.64|10.34|13.1|10.72|13.1|10.72|12.62|10.32|0
1653594300000|2022-05-26 19:45:00|13.14|10.75|13.42|10.98|13.42|10.98|12.95|10.6|0
1653594600000|2022-05-26 19:50:00|13.62|11.14|12.54|10.26|13.64|11.16|12.54|10.26|0
1653594900000|2022-05-26 19:55:00|12.49|10.22|12.29|10.06|12.67|10.37|12.13|9.93|0
1653595200000|2022-05-26 20:00:00|12.34|10.1|11.99|9.81|12.34|10.1|11.84|9.69|0
1653595500000|2022-05-26 20:05:00|11.97|9.79|11.88|9.72|11.97|9.79|11.73|9.6|0
1653595800000|2022-05-26 20:10:00|11.92|9.75|11.85|9.69|11.99|9.81|11.8|9.66|0
1653596100000|2022-05-26 20:15:00|11.81|9.67|11.88|9.72|12.02|9.84|11.81|9.67|0
1653596400000|2022-05-26 20:20:00|11.87|9.71|11.84|9.68|11.95|9.78|11.83|9.68|0
1653596700000|2022-05-26 20:25:00|11.83|9.69|11.93|9.76|11.97|9.79|11.83|9.68|0
1653597000000|2022-05-26 20:30:00|11.91|9.75|12|9.82|12.01|9.83|11.88|9.72|0
1653597300000|2022-05-26 20:35:00|11.98|9.8|12|9.82|12.02|9.83|11.95|9.78|0
1653597600000|2022-05-26 20:40:00|11.98|9.8|12.02|9.83|12.03|9.85|11.97|9.79|0
1653597900000|2022-05-26 20:45:00|11.98|9.8|12|9.82|12.02|9.83|11.95|9.77|0
1653598200000|2022-05-26 20:50:00|11.96|9.79|12.77|10.45|12.77|10.45|11.96|9.79|0
1653598500000|2022-05-26 20:55:00|12.73|10.42|12.78|10.45|12.83|10.5|12.73|10.42|0
1653598800000|2022-05-26 21:00:00|12.76|10.44|12.81|10.48|12.83|10.5|12.76|10.44|0
1653599100000|2022-05-26 21:05:00|12.82|10.49|12.86|10.52|12.89|10.54|12.82|10.49|0
1653599400000|2022-05-26 21:10:00|12.85|10.51|12.79|10.47|12.86|10.52|12.78|10.46|0
1653599700000|2022-05-26 21:15:00|12.8|10.45|12.71|10.4|12.8|10.46|12.7|10.39|0
1653600000000|2022-05-26 21:20:00|12.7|10.39|12.72|10.41|12.73|10.42|12.7|10.39|0
1653600300000|2022-05-26 21:25:00|12.74|10.4|12.74|10.42|12.75|10.43|12.71|10.4|0
1653600600000|2022-05-26 21:30:00|12.75|10.43|12.77|10.45|12.77|10.45|12.74|10.43|0
1653600900000|2022-05-26 21:35:00|12.78|10.46|12.77|10.45|12.78|10.46|12.76|10.44|0
1653601200000|2022-05-26 21:40:00|12.76|10.44|12.76|10.44|12.78|10.46|12.76|10.44|0
1653601500000|2022-05-26 21:45:00|12.77|10.45|12.74|10.43|12.77|10.45|12.74|10.43|0
1653601800000|2022-05-26 21:50:00|12.75|10.44|12.72|10.41|12.76|10.44|12.7|10.39|0
1653602100000|2022-05-26 21:55:00|12.71|10.4|12.61|10.32|12.74|10.42|12.61|10.32|0
1653602400000|2022-05-26 22:00:00|12.57|10.28|12.71|10.4|12.77|10.45|12.52|10.25|0
1653602700000|2022-05-26 22:05:00|12.73|10.42|12.89|10.55|12.91|10.56|12.67|10.36|0
1653603000000|2022-05-26 22:10:00|12.93|10.58|12.94|10.59|12.98|10.62|12.78|10.46|0
1653603300000|2022-05-26 22:15:00|12.96|10.6|13.11|10.72|13.11|10.72|12.95|10.59|0
1653603600000|2022-05-26 22:20:00|13.09|10.71|13.2|10.8|13.26|10.85|13.09|10.71|0
1653603900000|2022-05-26 22:25:00|13.22|10.81|12.99|10.63|13.26|10.85|12.97|10.61|0
1653604200000|2022-05-26 22:30:00|13.03|10.66|12.9|10.55|13.09|10.71|12.88|10.54|0
1653604500000|2022-05-26 22:35:00|12.88|10.54|12.84|10.51|12.93|10.58|12.84|10.51|0
1653604800000|2022-05-26 22:40:00|12.86|10.52|13.08|10.7|13.08|10.7|12.84|10.51|0
1653605100000|2022-05-26 22:45:00|13.1|10.72|12.95|10.6|13.1|10.72|12.92|10.57|0
1653605400000|2022-05-26 22:50:00|12.97|10.61|12.99|10.63|13.04|10.67|12.93|10.58|0
1653605700000|2022-05-26 22:55:00|12.97|10.61|12.98|10.62|12.99|10.63|12.91|10.57|0
1653606000000|2022-05-26 23:00:00|13|10.63|12.9|10.56|13|10.63|12.88|10.53|0
1653606300000|2022-05-26 23:05:00|12.91|10.55|13|10.64|13.04|10.67|12.89|10.55|0
1653606600000|2022-05-26 23:10:00|12.98|10.62|13|10.64|13.07|10.69|12.98|10.62|0
1653606900000|2022-05-26 23:15:00|12.99|10.63|12.93|10.58|13.06|10.68|12.91|10.56|0
1653607200000|2022-05-26 23:20:00|12.95|10.59|13.02|10.65|13.04|10.67|12.95|10.59|0
1653607500000|2022-05-26 23:25:00|13.03|10.66|13.11|10.73|13.13|10.74|13.02|10.65|0
1653607800000|2022-05-26 23:30:00|13.09|10.71|13.19|10.79|13.19|10.79|13.07|10.7|0
1653608100000|2022-05-26 23:35:00|13.18|10.78|13.24|10.83|13.25|10.84|13.17|10.77|0
1653608400000|2022-05-26 23:40:00|13.28|10.86|13.25|10.84|13.3|10.88|13.22|10.82|0
1653608700000|2022-05-26 23:45:00|13.26|10.85|13.24|10.83|13.35|10.92|13.24|10.83|0
1653609000000|2022-05-26 23:50:00|13.29|10.87|13.24|10.83|13.3|10.88|13.14|10.75|0
1653609300000|2022-05-26 23:55:00|13.22|10.82|13.17|10.78|13.27|10.85|13.17|10.78|0
1653609600000|2022-05-27 00:00:00|13.18|10.81|13.24|10.83|13.37|10.94|13.12|10.74|0
1653609900000|2022-05-27 00:05:00|13.26|10.85|13.16|10.77|13.33|10.91|13.14|10.75|0
1653610200000|2022-05-27 00:10:00|13.14|10.75|13.02|10.65|13.18|10.78|12.97|10.61|0
1653610500000|2022-05-27 00:15:00|13.03|10.66|13.12|10.74|13.18|10.78|12.94|10.58|0
1653610800000|2022-05-27 00:20:00|13.14|10.75|13.12|10.73|13.2|10.8|13.06|10.69|0
1653611100000|2022-05-27 00:25:00|13.13|10.74|13.12|10.73|13.14|10.75|13.06|10.69|0
1653611400000|2022-05-27 00:30:00|13.14|10.75|13.13|10.74|13.19|10.79|13.1|10.72|0
1653611700000|2022-05-27 00:35:00|13.12|10.73|12.78|10.46|13.14|10.75|12.73|10.41|0
1653612000000|2022-05-27 00:40:00|12.79|10.47|12.33|10.09|12.79|10.47|12.28|10.05|0
1653612300000|2022-05-27 00:45:00|12.28|10.05|12.14|9.93|12.33|10.09|12.07|9.87|0
1653612600000|2022-05-27 00:50:00|12.15|9.94|12.36|10.11|12.44|10.18|12.15|9.94|0
1653612900000|2022-05-27 00:55:00|12.35|10.1|12.45|10.18|12.51|10.23|12.33|10.09|0
1653613200000|2022-05-27 01:00:00|12.46|10.19|12.47|10.2|12.58|10.29|12.43|10.17|0
1653613500000|2022-05-27 01:05:00|12.49|10.22|12.49|10.22|12.56|10.28|12.44|10.18|0
1653613800000|2022-05-27 01:10:00|12.48|10.21|12.63|10.34|12.63|10.34|12.4|10.14|0
1653614100000|2022-05-27 01:15:00|12.62|10.33|12.74|10.42|12.74|10.42|12.58|10.29|0
1653614400000|2022-05-27 01:20:00|12.76|10.44|12.76|10.44|12.8|10.47|12.65|10.35|0
1653614700000|2022-05-27 01:25:00|12.78|10.45|12.58|10.29|12.78|10.46|12.56|10.27|0
1653615000000|2022-05-27 01:30:00|12.61|10.32|12.72|10.41|12.72|10.41|12.48|10.21|0
1653615300000|2022-05-27 01:35:00|12.74|10.42|12.38|10.13|12.78|10.46|12.34|10.1|0
1653615600000|2022-05-27 01:40:00|12.41|10.15|12.5|10.23|12.51|10.24|12.36|10.11|0
1653615900000|2022-05-27 01:45:00|12.49|10.22|12.55|10.27|12.61|10.32|12.43|10.17|0
1653616200000|2022-05-27 01:50:00|12.57|10.29|12.74|10.43|12.84|10.51|12.57|10.29|0
1653616500000|2022-05-27 01:55:00|12.75|10.45|12.68|10.37|12.81|10.48|12.57|10.28|0
1653616800000|2022-05-27 02:00:00|12.61|10.32|12.71|10.4|12.73|10.42|12.6|10.31|0
1653617100000|2022-05-27 02:05:00|12.72|10.41|12.64|10.34|12.78|10.45|12.55|10.27|0
1653617400000|2022-05-27 02:10:00|12.68|10.37|12.53|10.25|12.68|10.37|12.51|10.24|0
1653617700000|2022-05-27 02:15:00|12.54|10.26|12.55|10.27|12.58|10.3|12.46|10.19|0
1653618000000|2022-05-27 02:20:00|12.57|10.29|12.63|10.33|12.63|10.33|12.55|10.27|0
1653618300000|2022-05-27 02:25:00|12.64|10.34|12.49|10.22|12.65|10.35|12.47|10.21|0
1653618600000|2022-05-27 02:30:00|12.5|10.23|12.53|10.25|12.58|10.29|12.47|10.21|0
1653618900000|2022-05-27 02:35:00|12.55|10.26|12.6|10.31|12.61|10.32|12.44|10.18|0
1653619200000|2022-05-27 02:40:00|12.58|10.29|12.47|10.2|12.58|10.29|12.47|10.2|0
1653619500000|2022-05-27 02:45:00|12.44|10.18|12.42|10.16|12.49|10.22|12.36|10.12|0
1653619800000|2022-05-27 02:50:00|12.43|10.17|12.36|10.11|12.45|10.19|12.36|10.11|0
1653620100000|2022-05-27 02:55:00|12.38|10.13|12.4|10.14|12.43|10.17|12.33|10.09|0
1653620400000|2022-05-27 03:00:00|12.42|10.16|12.49|10.22|12.49|10.22|12.38|10.13|0
1653620700000|2022-05-27 03:05:00|12.5|10.23|12.58|10.29|12.59|10.3|12.47|10.2|0
1653621000000|2022-05-27 03:10:00|12.56|10.27|12.58|10.3|12.61|10.32|12.5|10.23|0
1653621300000|2022-05-27 03:15:00|12.56|10.27|12.63|10.33|12.66|10.36|12.52|10.24|0
1653621600000|2022-05-27 03:20:00|12.64|10.34|12.68|10.38|12.78|10.46|12.64|10.34|0
1653621900000|2022-05-27 03:25:00|12.67|10.37|12.82|10.49|12.86|10.52|12.67|10.37|0
1653622200000|2022-05-27 03:30:00|12.83|10.48|12.73|10.42|12.83|10.48|12.72|10.4|0
1653622500000|2022-05-27 03:35:00|12.72|10.4|12.64|10.34|12.77|10.45|12.64|10.34|0
1653622800000|2022-05-27 03:40:00|12.66|10.36|12.69|10.38|12.73|10.42|12.64|10.34|0
1653623100000|2022-05-27 03:45:00|12.7|10.39|12.68|10.37|12.73|10.42|12.68|10.37|0
1653623400000|2022-05-27 03:50:00|12.69|10.39|12.59|10.3|12.71|10.4|12.58|10.29|0
1653623700000|2022-05-27 03:55:00|12.6|10.31|12.49|10.22|12.65|10.35|12.49|10.22|0
1653624000000|2022-05-27 04:00:00|12.51|10.24|12.55|10.27|12.55|10.27|12.49|10.22|0
1653624300000|2022-05-27 04:05:00|12.56|10.28|12.65|10.35|12.67|10.37|12.55|10.27|0
1653624600000|2022-05-27 04:10:00|12.66|10.36|12.75|10.43|12.78|10.46|12.66|10.36|0
1653624900000|2022-05-27 04:15:00|12.76|10.44|12.78|10.46|12.78|10.46|12.73|10.41|0
1653625200000|2022-05-27 04:20:00|12.76|10.44|12.74|10.43|12.78|10.46|12.74|10.43|0
1653625500000|2022-05-27 04:25:00|12.73|10.41|12.76|10.44|12.8|10.47|12.72|10.41|0
1653625800000|2022-05-27 04:30:00|12.78|10.46|12.8|10.47|12.87|10.53|12.74|10.43|0
1653626100000|2022-05-27 04:35:00|12.81|10.48|12.78|10.45|12.83|10.5|12.76|10.44|0
1653626400000|2022-05-27 04:40:00|12.8|10.47|12.9|10.55|12.91|10.56|12.78|10.45|0
1653626700000|2022-05-27 04:45:00|12.89|10.56|12.87|10.53|12.94|10.59|12.85|10.51|0
1653627000000|2022-05-27 04:50:00|12.89|10.54|12.81|10.48|12.9|10.56|12.8|10.47|0
1653627300000|2022-05-27 04:55:00|12.83|10.5|12.76|10.44|12.83|10.5|12.76|10.44|0
1653627600000|2022-05-27 05:00:00|12.77|10.45|12.75|10.44|12.77|10.45|12.68|10.38|0
1653627900000|2022-05-27 05:05:00|12.74|10.43|12.78|10.46|12.85|10.51|12.68|10.38|0
1653628200000|2022-05-27 05:10:00|12.77|10.45|12.89|10.55|12.92|10.57|12.77|10.45|0
1653628500000|2022-05-27 05:15:00|12.88|10.54|12.88|10.54|12.97|10.61|12.84|10.51|0
1653628800000|2022-05-27 05:20:00|12.86|10.52|12.73|10.42|12.89|10.55|12.71|10.4|0
1653629100000|2022-05-27 05:25:00|12.72|10.41|12.82|10.49|12.85|10.51|12.71|10.4|0
1653629400000|2022-05-27 05:30:00|12.8|10.48|12.72|10.41|12.84|10.51|12.71|10.4|0
1653629700000|2022-05-27 05:35:00|12.73|10.42|12.69|10.39|12.8|10.48|12.66|10.36|0
1653630000000|2022-05-27 05:40:00|12.71|10.4|12.63|10.33|12.71|10.4|12.57|10.28|0
1653630300000|2022-05-27 05:45:00|12.62|10.34|12.46|10.19|12.65|10.35|12.37|10.12|0
1653630600000|2022-05-27 05:50:00|12.44|10.18|12.37|10.12|12.46|10.19|12.35|10.1|0
1653630900000|2022-05-27 05:55:00|12.35|10.1|12.6|10.31|12.6|10.31|12.29|10.06|0
1653631200000|2022-05-27 06:00:00|12.59|10.3|12.58|10.29|12.62|10.32|12.38|10.13|0
1653631500000|2022-05-27 06:05:00|12.6|10.31|12.36|10.12|12.61|10.31|12.27|10.04|0
1653631800000|2022-05-27 06:10:00|12.38|10.13|12.51|10.23|12.56|10.28|12.35|10.1|0
1653632100000|2022-05-27 06:15:00|12.49|10.22|12.49|10.22|12.61|10.32|12.47|10.2|0
1653632400000|2022-05-27 06:20:00|12.47|10.2|12.78|10.46|12.91|10.57|12.45|10.19|0
1653632700000|2022-05-27 06:25:00|12.79|10.47|12.88|10.53|12.88|10.53|12.62|10.33|0
1653633000000|2022-05-27 06:30:00|12.86|10.52|12.86|10.52|12.88|10.53|12.73|10.41|0
1653633300000|2022-05-27 06:35:00|12.87|10.53|12.82|10.49|12.91|10.56|12.82|10.49|0
1653633600000|2022-05-27 06:40:00|12.83|10.47|12.85|10.52|12.87|10.53|12.71|10.4|0
1653633900000|2022-05-27 06:45:00|12.86|10.51|12.89|10.55|12.98|10.62|12.84|10.5|0
1653634200000|2022-05-27 06:50:00|12.88|10.54|13.26|10.85|13.26|10.85|12.88|10.54|0
1653634500000|2022-05-27 06:55:00|13.28|10.87|13.37|10.94|13.39|10.96|13.2|10.8|0
1653634800000|2022-05-27 07:00:00|13.34|10.92|13.42|10.98|13.56|11.1|13.2|10.8|0
1653635100000|2022-05-27 07:05:00|13.41|10.97|13.34|10.92|13.43|10.99|13.28|10.86|0
1653635400000|2022-05-27 07:10:00|13.35|10.93|13.14|10.75|13.62|11.14|12.99|10.63|0
1653635700000|2022-05-27 07:15:00|13.17|10.78|12.9|10.56|13.22|10.82|12.86|10.52|0
1653636000000|2022-05-27 07:20:00|12.88|10.54|13.05|10.68|13.09|10.71|12.88|10.54|0
1653636300000|2022-05-27 07:25:00|13.02|10.65|13.13|10.74|13.27|10.86|12.98|10.62|0
1653636600000|2022-05-27 07:30:00|13.14|10.75|13.15|10.76|13.27|10.86|12.98|10.62|0
1653636900000|2022-05-27 07:35:00|13.14|10.75|13.21|10.81|13.36|10.93|13.13|10.74|0
1653637200000|2022-05-27 07:40:00|13.2|10.8|13.15|10.76|13.23|10.83|12.99|10.63|0
1653637500000|2022-05-27 07:45:00|13.13|10.74|13.08|10.7|13.21|10.81|13.02|10.65|0
1653637800000|2022-05-27 07:50:00|13.09|10.71|13.34|10.92|13.4|10.96|13.06|10.69|0
1653638100000|2022-05-27 07:55:00|13.33|10.9|13.17|10.78|13.38|10.95|13.14|10.75|0
1653638400000|2022-05-27 08:00:00|13.16|10.76|13.15|10.76|13.19|10.79|13.02|10.66|0
1653638700000|2022-05-27 08:05:00|13.14|10.75|13.4|10.96|13.44|10.99|13.08|10.7|0
1653639000000|2022-05-27 08:10:00|13.38|10.95|13.49|11.04|13.55|11.09|13.22|10.81|0
1653639300000|2022-05-27 08:15:00|13.47|11.02|13.43|10.99|13.74|11.24|13.36|10.93|0
1653639600000|2022-05-27 08:20:00|13.45|11.01|13.8|11.29|13.82|11.31|13.44|11|0
1653639900000|2022-05-27 08:25:00|13.82|11.31|13.76|11.26|14.11|11.55|13.73|11.24|0
1653640200000|2022-05-27 08:30:00|13.79|11.28|14.03|11.48|14.11|11.54|13.79|11.28|0
1653640500000|2022-05-27 08:35:00|14.02|11.47|13.87|11.35|14.14|11.57|13.87|11.35|0
1653640800000|2022-05-27 08:40:00|13.88|11.36|13.81|11.3|14.01|11.46|13.77|11.27|0
1653641100000|2022-05-27 08:45:00|13.8|11.29|13.65|11.17|13.8|11.29|13.63|11.15|0
1653641400000|2022-05-27 08:50:00|13.66|11.18|13.73|11.23|13.75|11.25|13.56|11.09|0
1653641700000|2022-05-27 08:55:00|13.75|11.25|13.94|11.41|13.96|11.42|13.7|11.21|0
1653642000000|2022-05-27 09:00:00|13.95|11.42|13.57|11.11|13.97|11.43|13.55|11.09|0
1653642300000|2022-05-27 09:05:00|13.55|11.09|13.57|11.1|13.63|11.15|13.49|11.03|0
1653642600000|2022-05-27 09:10:00|13.56|11.09|13.45|11|13.57|11.1|13.44|10.99|0
1653642900000|2022-05-27 09:15:00|13.42|10.98|13.59|11.12|13.59|11.12|13.41|10.97|0
1653643200000|2022-05-27 09:20:00|13.58|11.11|13.59|11.12|13.64|11.16|13.53|11.07|0
1653643500000|2022-05-27 09:25:00|13.57|11.1|13.8|11.29|13.83|11.32|13.55|11.09|0
1653643800000|2022-05-27 09:30:00|13.78|11.28|13.8|11.29|13.92|11.39|13.66|11.18|0
1653644100000|2022-05-27 09:35:00|13.78|11.27|13.9|11.37|13.92|11.39|13.74|11.24|0
1653644400000|2022-05-27 09:40:00|13.88|11.35|13.97|11.43|14.05|11.5|13.88|11.35|0
1653644700000|2022-05-27 09:45:00|13.95|11.42|14.05|11.5|14.11|11.55|13.86|11.34|0
1653645000000|2022-05-27 09:50:00|14.09|11.53|14.29|11.69|14.29|11.69|14.09|11.53|0
1653645300000|2022-05-27 09:55:00|14.33|11.73|14.25|11.66|14.61|11.96|14.25|11.66|0
1653645600000|2022-05-27 10:00:00|14.27|11.68|13.93|11.4|14.27|11.68|13.74|11.24|0
1653645900000|2022-05-27 10:05:00|13.91|11.38|13.58|11.11|13.94|11.41|13.58|11.11|0
1653646200000|2022-05-27 10:10:00|13.6|11.13|13.83|11.32|13.87|11.35|13.6|11.13|0
1653646500000|2022-05-27 10:15:00|13.85|11.33|13.68|11.19|13.91|11.38|13.68|11.19|0
1653646800000|2022-05-27 10:20:00|13.65|11.17|13.73|11.24|13.75|11.25|13.58|11.11|0
1653647100000|2022-05-27 10:25:00|13.74|11.25|13.77|11.27|13.83|11.32|13.69|11.2|0
1653647400000|2022-05-27 10:30:00|13.79|11.28|13.71|11.22|13.83|11.32|13.65|11.17|0
1653647700000|2022-05-27 10:35:00|13.72|11.23|13.69|11.2|13.77|11.27|13.63|11.16|0
1653648000000|2022-05-27 10:40:00|13.67|11.19|13.73|11.23|13.83|11.31|13.65|11.17|0
1653648300000|2022-05-27 10:45:00|13.75|11.25|13.61|11.14|13.76|11.26|13.59|11.12|0
1653648600000|2022-05-27 10:50:00|13.62|11.15|13.92|11.39|13.96|11.42|13.5|11.04|0
1653648900000|2022-05-27 10:55:00|13.9|11.38|14.04|11.49|14.08|11.52|13.81|11.3|0
1653649200000|2022-05-27 11:00:00|13.94|11.41|13.74|11.24|13.96|11.42|13.73|11.23|0
1653649500000|2022-05-27 11:05:00|13.71|11.21|13.76|11.26|13.86|11.34|13.63|11.15|0
1653649800000|2022-05-27 11:10:00|13.74|11.25|13.8|11.29|13.88|11.36|13.66|11.17|0
1653650100000|2022-05-27 11:15:00|13.78|11.28|13.51|11.05|13.86|11.34|13.45|11.01|0
1653650400000|2022-05-27 11:20:00|13.52|11.06|13.39|10.96|13.57|11.1|13.32|10.9|0
1653650700000|2022-05-27 11:25:00|13.38|10.94|13.55|11.08|13.57|11.1|13.36|10.93|0
1653651000000|2022-05-27 11:30:00|13.54|11.07|13.43|10.99|13.55|11.08|13.31|10.89|0
1653651300000|2022-05-27 11:35:00|13.45|11|13.38|10.95|13.48|11.03|13.3|10.88|0
1653651600000|2022-05-27 11:40:00|13.37|10.94|13.58|11.11|13.66|11.18|13.37|10.94|0
1653651900000|2022-05-27 11:45:00|13.59|11.12|13.33|10.91|13.6|11.13|13.28|10.86|0
1653652200000|2022-05-27 11:50:00|13.3|10.89|12.89|10.55|13.35|10.92|12.84|10.5|0
1653652500000|2022-05-27 11:55:00|12.91|10.56|12.85|10.52|12.93|10.58|12.79|10.46|0
1653652800000|2022-05-27 12:00:00|12.87|10.53|13.17|10.78|13.17|10.78|12.76|10.44|0
1653653100000|2022-05-27 12:05:00|13.15|10.76|13.46|11.01|13.47|11.02|13.15|10.76|0
1653653400000|2022-05-27 12:10:00|13.47|11.02|13.42|10.98|13.57|11.1|13.39|10.95|0
1653653700000|2022-05-27 12:15:00|13.4|10.96|13.24|10.84|13.4|10.96|13.24|10.84|0
1653654000000|2022-05-27 12:20:00|13.28|10.87|13.4|10.96|13.49|11.04|13.22|10.82|0
1653654300000|2022-05-27 12:25:00|13.39|10.95|13.2|10.8|13.41|10.98|13.18|10.78|0
1653654600000|2022-05-27 12:30:00|13.22|10.82|13.68|11.19|13.86|11.34|12.94|10.59|0
1653654900000|2022-05-27 12:35:00|13.76|11.26|14.5|11.86|14.56|11.91|13.65|11.17|0
1653655200000|2022-05-27 12:40:00|14.47|11.84|14.5|11.86|14.55|11.9|14.34|11.73|0
1653655500000|2022-05-27 12:45:00|14.52|11.88|14.48|11.85|15.57|12.74|13.75|11.25|0
1653655800000|2022-05-27 12:50:00|14.46|11.83|14.27|11.68|14.5|11.86|14.17|11.6|0
1653656100000|2022-05-27 12:55:00|14.29|11.7|14.35|11.74|14.35|11.74|14.15|11.58|0
1653656400000|2022-05-27 13:00:00|14.42|11.79|14.31|11.71|14.54|11.9|14.27|11.68|0
1653656700000|2022-05-27 13:05:00|14.33|11.73|14.37|11.76|14.52|11.88|14.28|11.68|0
1653657000000|2022-05-27 13:10:00|14.35|11.74|14.37|11.76|14.45|11.83|14.25|11.66|0
1653657300000|2022-05-27 13:15:00|14.39|11.78|14.11|11.54|14.45|11.83|14.09|11.53|0
1653657600000|2022-05-27 13:20:00|14.12|11.55|13.85|11.33|14.15|11.58|13.81|11.3|0
1653657900000|2022-05-27 13:25:00|13.86|11.34|14.07|11.51|14.11|11.54|13.86|11.34|0
1653658200000|2022-05-27 13:30:00|14.03|11.48|14.72|12.04|15.01|12.28|13.97|11.43|0
1653658500000|2022-05-27 13:35:00|14.7|12.02|15.63|12.79|15.7|12.84|14.68|12.01|0
1653658800000|2022-05-27 13:40:00|15.65|12.81|15.35|12.56|15.99|13.11|15.2|12.44|0
1653659100000|2022-05-27 13:45:00|15.37|12.58|16.07|13.19|16.23|13.35|14.92|12.21|0
1653659400000|2022-05-27 13:50:00|16.13|13.25|16.5|13.62|16.56|13.68|15.8|12.93|0
1653659700000|2022-05-27 13:55:00|16.52|13.64|16.5|13.62|16.92|14.04|16.44|13.56|0
1653660000000|2022-05-27 14:00:00|16.52|13.64|16.83|13.95|16.92|14.04|16.23|13.35|0
1653660300000|2022-05-27 14:05:00|16.87|13.99|16.64|13.76|16.88|14|16.33|13.45|0
1653660600000|2022-05-27 14:10:00|16.66|13.78|16.94|14.06|17.02|14.14|16.58|13.7|0
1653660900000|2022-05-27 14:15:00|16.92|14.04|16.31|13.43|17.25|14.37|16.12|13.24|0
1653661200000|2022-05-27 14:20:00|16.37|13.49|16.6|13.72|16.79|13.91|16.33|13.45|0
1653661500000|2022-05-27 14:25:00|16.58|13.7|16.38|13.5|16.81|13.93|16.34|13.46|0
1653661800000|2022-05-27 14:30:00|16.51|13.63|16.49|13.61|16.72|13.84|16.41|13.53|0
1653662100000|2022-05-27 14:35:00|16.45|13.57|16.38|13.5|16.7|13.82|16.36|13.48|0
1653662400000|2022-05-27 14:40:00|16.45|13.57|16.94|14.06|16.96|14.08|16.01|13.13|0
1653662700000|2022-05-27 14:45:00|16.92|14.04|17|14.12|17.05|14.17|16.6|13.72|0
1653663000000|2022-05-27 14:50:00|17.05|14.17|16.98|14.1|17.11|14.23|16.83|13.95|0
1653663300000|2022-05-27 14:55:00|17|14.12|16.49|13.61|17.07|14.19|16.43|13.55|0
1653663600000|2022-05-27 15:00:00|16.54|13.66|16.37|13.49|16.66|13.78|16.14|13.26|0
1653663900000|2022-05-27 15:05:00|16.39|13.51|16.79|13.91|16.79|13.91|16.27|13.39|0
1653664200000|2022-05-27 15:10:00|16.81|13.93|17.15|14.27|17.17|14.29|16.7|13.82|0
1653664500000|2022-05-27 15:15:00|17.11|14.23|17.3|14.42|17.45|14.57|17.02|14.14|0
1653664800000|2022-05-27 15:20:00|17.32|14.44|17.34|14.46|17.49|14.61|17.19|14.31|0
1653665100000|2022-05-27 15:25:00|17.32|14.44|17.22|14.34|17.36|14.48|17.02|14.14|0
1653665400000|2022-05-27 15:30:00|17.25|14.37|17.36|14.48|17.52|14.64|17.21|14.33|0
1653665700000|2022-05-27 15:35:00|17.34|14.46|16.89|14.01|17.45|14.57|16.81|13.93|0
1653666000000|2022-05-27 15:40:00|16.91|14.03|17.24|14.36|17.43|14.55|16.85|13.97|0
1653666300000|2022-05-27 15:45:00|17.21|14.33|17.45|14.57|17.54|14.66|17.15|14.27|0
1653666600000|2022-05-27 15:50:00|17.48|14.6|17.41|14.53|17.59|14.71|17.34|14.46|0
1653666900000|2022-05-27 15:55:00|17.39|14.51|17.47|14.59|17.5|14.62|17.28|14.4|0
1653667200000|2022-05-27 16:00:00|17.5|14.62|17.65|14.77|17.76|14.88|17.47|14.59|0
1653667500000|2022-05-27 16:05:00|17.63|14.75|17.56|14.68|17.69|14.81|17.41|14.53|0
1653667800000|2022-05-27 16:10:00|17.54|14.66|17.71|14.83|17.78|14.9|17.52|14.64|0
1653668100000|2022-05-27 16:15:00|17.69|14.81|17.43|14.55|17.71|14.83|17.21|14.33|0
1653668400000|2022-05-27 16:20:00|17.4|14.52|17.1|14.22|17.45|14.57|17.08|14.2|0
1653668700000|2022-05-27 16:25:00|17.01|14.13|17.34|14.46|17.38|14.5|17|14.12|0
1653669000000|2022-05-27 16:30:00|17.3|14.42|17.15|14.27|17.42|14.54|17.12|14.24|0
1653669300000|2022-05-27 16:35:00|17.16|14.28|16.51|13.63|17.16|14.28|16.22|13.34|0
1653669600000|2022-05-27 16:40:00|16.49|13.61|16.59|13.71|16.68|13.8|16.47|13.59|0
1653669900000|2022-05-27 16:45:00|16.62|13.74|16.24|13.36|16.62|13.74|16.24|13.36|0
1653670200000|2022-05-27 16:50:00|16.26|13.38|16.59|13.71|16.61|13.73|16.15|13.27|0
1653670500000|2022-05-27 16:55:00|16.57|13.69|16.65|13.77|16.8|13.92|16.57|13.69|0
1653670800000|2022-05-27 17:00:00|16.68|13.8|16.8|13.92|16.82|13.94|16.55|13.67|0
1653671100000|2022-05-27 17:05:00|16.82|13.94|16.95|14.07|16.97|14.09|16.7|13.82|0
1653671400000|2022-05-27 17:10:00|16.91|14.03|17.18|14.3|17.25|14.37|16.69|13.81|0
1653671700000|2022-05-27 17:15:00|17.16|14.28|17.18|14.3|17.22|14.34|17.01|14.13|0
1653672000000|2022-05-27 17:20:00|17.16|14.28|16.99|14.11|17.22|14.34|16.84|13.96|0
1653672300000|2022-05-27 17:25:00|17.01|14.13|16.98|14.1|17.05|14.17|16.81|13.93|0
1653672600000|2022-05-27 17:30:00|16.99|14.11|16.88|14|17.18|14.3|16.83|13.95|0
1653672900000|2022-05-27 17:35:00|16.85|13.97|16.7|13.82|16.98|14.1|16.7|13.82|0
1653673200000|2022-05-27 17:40:00|16.73|13.85|16.64|13.76|16.78|13.9|16.58|13.7|0
1653673500000|2022-05-27 17:45:00|16.66|13.78|16.72|13.84|16.79|13.91|16.56|13.68|0
1653673800000|2022-05-27 17:50:00|16.7|13.82|16.83|13.95|16.87|13.99|16.68|13.8|0
1653674100000|2022-05-27 17:55:00|16.81|13.93|16.87|13.99|16.89|14.01|16.7|13.82|0
1653674400000|2022-05-27 18:00:00|16.84|13.96|16.85|13.97|16.96|14.08|16.68|13.8|0
1653674700000|2022-05-27 18:05:00|16.83|13.95|17.02|14.14|17.02|14.14|16.61|13.73|0
1653675000000|2022-05-27 18:10:00|17.04|14.16|16.95|14.07|17.06|14.18|16.89|14.01|0
1653675300000|2022-05-27 18:15:00|16.93|14.05|17.19|14.31|17.19|14.31|16.93|14.05|0
1653675600000|2022-05-27 18:20:00|17.17|14.29|17.21|14.33|17.23|14.35|17.13|14.25|0
1653675900000|2022-05-27 18:25:00|17.23|14.35|17.08|14.2|17.23|14.35|17.02|14.14|0
1653676200000|2022-05-27 18:30:00|17.1|14.22|17.21|14.33|17.21|14.33|17.08|14.2|0
1653676500000|2022-05-27 18:35:00|17.17|14.29|17.17|14.29|17.43|14.55|17.08|14.2|0
1653676800000|2022-05-27 18:40:00|17.14|14.26|17.32|14.44|17.34|14.46|16.97|14.09|0
1653677100000|2022-05-27 18:45:00|17.34|14.46|17.38|14.5|17.45|14.57|17.24|14.36|0
1653677400000|2022-05-27 18:50:00|17.34|14.46|17.38|14.5|17.51|14.63|17.27|14.39|0
1653677700000|2022-05-27 18:55:00|17.4|14.52|17.62|14.74|17.67|14.79|17.4|14.52|0
1653678000000|2022-05-27 19:00:00|17.56|14.68|17.04|14.16|19.36|16.48|16.94|14.06|0
1653678300000|2022-05-27 19:05:00|17.07|14.19|17.55|14.67|17.6|14.72|17.02|14.14|0
1653678600000|2022-05-27 19:10:00|17.6|14.72|17.51|14.63|17.6|14.72|17.33|14.45|0
1653678900000|2022-05-27 19:15:00|17.53|14.65|17.57|14.69|17.57|14.69|17.28|14.4|0
1653679200000|2022-05-27 19:20:00|17.59|14.71|17.84|14.96|17.86|14.98|17.48|14.6|0
1653679500000|2022-05-27 19:25:00|17.82|14.94|17.51|14.63|18.11|15.23|17.34|14.46|0
1653679800000|2022-05-27 19:30:00|17.49|14.61|17.33|14.45|17.67|14.79|17.33|14.45|0
1653680100000|2022-05-27 19:35:00|17.31|14.43|17.1|14.22|17.31|14.43|16.87|13.99|0
1653680400000|2022-05-27 19:40:00|17.07|14.19|17.46|14.58|17.49|14.61|16.94|14.06|0
1653680700000|2022-05-27 19:45:00|17.51|14.63|17.15|14.27|17.53|14.65|16.91|14.03|0
1653681000000|2022-05-27 19:50:00|17.17|14.29|17.46|14.58|17.53|14.65|16.89|14.01|0
1653681300000|2022-05-27 19:55:00|17.51|14.63|18.3|15.42|18.33|15.45|17.51|14.63|0
1653681600000|2022-05-27 20:00:00|18.37|15.49|18.33|15.45|18.54|15.66|18.12|15.24|0
1653681900000|2022-05-27 20:05:00|18.3|15.42|18.68|15.8|18.75|15.87|18.23|15.35|0
1653682200000|2022-05-27 20:10:00|18.64|15.76|19.12|16.24|19.19|16.31|18.63|15.75|0
1653956400000|2022-05-31 00:20:00|18.88|17.09|18.65|16.88|18.88|17.09|18.55|16.78|0
1653956700000|2022-05-31 00:25:00|18.68|16.9|18.37|16.62|18.68|16.9|18.31|16.56|0
1653957000000|2022-05-31 00:30:00|18.33|16.59|17.89|16.19|18.4|16.64|17.76|16.07|0
1653969600000|2022-05-31 04:00:00|18.04|16.24|18.04|16.24|18.04|16.24|17.99|16.19|0
1653969900000|2022-05-31 04:05:00|18.03|16.23|18.18|16.38|18.29|16.49|18.03|16.23|0
1653970200000|2022-05-31 04:10:00|18.2|16.4|18.11|16.31|18.2|16.4|18.08|16.28|0
1653970500000|2022-05-31 04:15:00|18.13|16.33|18.04|16.24|18.13|16.33|18.01|16.21|0
1653970800000|2022-05-31 04:20:00|18.06|16.26|17.85|16.05|18.06|16.26|17.82|16.02|0
1653971100000|2022-05-31 04:25:00|17.82|16.02|18.03|16.23|18.03|16.23|17.82|16.02|0
1653971400000|2022-05-31 04:30:00|18.08|16.28|18.04|16.24|18.18|16.38|17.94|16.14|0
1653971700000|2022-05-31 04:35:00|18.03|16.23|18.01|16.21|18.11|16.31|17.92|16.12|0
1653972000000|2022-05-31 04:40:00|18.02|16.22|18.05|16.25|18.08|16.28|17.94|16.14|0
1653972300000|2022-05-31 04:45:00|18.02|16.22|18.09|16.29|18.12|16.32|17.99|16.19|0
1653972600000|2022-05-31 04:50:00|18.11|16.31|18.18|16.38|18.22|16.42|18.06|16.26|0
1653972900000|2022-05-31 04:55:00|18.17|16.37|18.12|16.32|18.19|16.39|18.05|16.25|0
1653973200000|2022-05-31 05:00:00|18.17|16.37|18.17|16.37|18.29|16.49|18.07|16.27|0
1653973500000|2022-05-31 05:05:00|18.18|16.38|18.11|16.31|18.26|16.46|18.05|16.25|0
1653973800000|2022-05-31 05:10:00|18.12|16.32|18.15|16.35|18.2|16.4|17.98|16.18|0
1653974100000|2022-05-31 05:15:00|18.14|16.34|18.12|16.32|18.2|16.4|18.07|16.27|0
1653974400000|2022-05-31 05:20:00|18.1|16.3|18.28|16.48|18.33|16.53|18.02|16.22|0
1653974700000|2022-05-31 05:25:00|18.27|16.47|18.38|16.58|18.38|16.58|18.16|16.36|0
1653975000000|2022-05-31 05:30:00|18.37|16.57|18.43|16.63|18.47|16.67|18.34|16.54|0
1653975300000|2022-05-31 05:35:00|18.45|16.65|18.11|16.31|18.47|16.67|18.07|16.27|0
1653975600000|2022-05-31 05:40:00|18.07|16.27|18.02|16.22|18.18|16.38|17.99|16.19|0
1653975900000|2022-05-31 05:45:00|18|16.2|17.97|16.17|18.04|16.24|17.92|16.12|0
1653976200000|2022-05-31 05:50:00|17.99|16.19|17.8|16|18.11|16.31|17.73|15.93|0
1653976500000|2022-05-31 05:55:00|17.81|16.01|17.85|16.05|18.23|16.43|17.81|16.01|0
1653976800000|2022-05-31 06:00:00|17.83|16.03|17.66|15.86|17.99|16.19|17.66|15.86|0
1653977100000|2022-05-31 06:05:00|17.67|15.87|17.5|15.7|17.92|16.12|17.38|15.58|0
1653977400000|2022-05-31 06:10:00|17.45|15.65|17.38|15.58|17.52|15.72|17.27|15.47|0
1653977700000|2022-05-31 06:15:00|17.36|15.56|17.13|15.33|17.43|15.63|16.79|14.99|0
1653978000000|2022-05-31 06:20:00|17.07|15.27|17.29|15.49|17.31|15.51|17.04|15.24|0
1653978300000|2022-05-31 06:25:00|17.26|15.46|17.55|15.75|17.59|15.79|17.26|15.46|0
1653978600000|2022-05-31 06:30:00|17.56|15.76|17.6|15.8|17.65|15.85|17.52|15.72|0
1653978900000|2022-05-31 06:35:00|17.61|15.81|17.26|15.46|17.63|15.83|17.24|15.44|0
1653979200000|2022-05-31 06:40:00|17.28|15.48|16.76|14.96|17.38|15.58|16.76|14.96|0
1653979500000|2022-05-31 06:45:00|16.79|14.99|16.28|14.48|16.85|15.05|16.22|14.42|0
1653979800000|2022-05-31 06:50:00|16.3|14.5|16.39|14.59|16.55|14.75|16.13|14.33|0
1653980100000|2022-05-31 06:55:00|16.41|14.61|16.55|14.75|16.68|14.88|16.34|14.54|0
1653980400000|2022-05-31 07:00:00|16.52|14.72|16.41|14.61|16.72|14.92|16.21|14.41|0
1653980700000|2022-05-31 07:05:00|16.36|14.8|16.51|14.93|16.51|14.93|15.29|13.83|0
1653981000000|2022-05-31 07:10:00|16.47|14.9|16.3|14.75|16.58|15|16.07|14.54|0
1653981300000|2022-05-31 07:15:00|16.34|14.79|15.81|14.3|16.41|14.85|15.8|14.29|0
1653981600000|2022-05-31 07:20:00|15.8|14.29|16.11|14.58|16.14|14.6|15.71|14.21|0
1653981900000|2022-05-31 07:25:00|16.16|14.62|16.02|14.5|16.29|14.74|15.93|14.41|0
1653982200000|2022-05-31 07:30:00|15.99|14.46|16.07|14.54|16.25|14.7|15.76|14.26|0
1653982500000|2022-05-31 07:35:00|16.04|14.51|15.68|14.19|16.18|14.64|15.62|14.13|0
1653982800000|2022-05-31 07:40:00|15.66|14.17|15.93|14.41|15.93|14.41|15.51|14.03|0
1653983100000|2022-05-31 07:45:00|15.91|14.39|15.5|14.03|15.91|14.39|15.5|14.03|0
1653983400000|2022-05-31 07:50:00|15.55|14.07|15.65|14.16|15.77|14.27|15.53|14.05|0
1653983700000|2022-05-31 07:55:00|15.64|14.15|15.91|14.4|16.05|14.52|15.64|14.15|0
1653984000000|2022-05-31 08:00:00|15.99|14.47|16.73|15.13|16.77|15.18|15.92|14.41|0
1653984300000|2022-05-31 08:05:00|16.75|15.15|16.82|15.22|16.82|15.22|16.54|14.96|0
1653984600000|2022-05-31 08:10:00|16.75|15.15|16.7|15.11|16.84|15.24|16.56|14.98|0
1653984900000|2022-05-31 08:15:00|16.72|15.13|17.44|15.78|17.56|15.89|16.7|15.11|0
1653985200000|2022-05-31 08:20:00|17.49|15.82|17.63|15.95|17.74|16.05|17.36|15.71|0
1653985500000|2022-05-31 08:25:00|17.61|15.93|17.85|16.15|17.98|16.26|17.46|15.8|0
1653985800000|2022-05-31 08:30:00|17.9|16.2|17.78|16.08|17.92|16.22|17.64|15.96|0
1653986100000|2022-05-31 08:35:00|17.76|16.07|17.87|16.17|17.92|16.22|17.53|15.86|0
1653986400000|2022-05-31 08:40:00|17.92|16.22|18.07|16.35|18.35|16.6|17.9|16.19|0
1653986700000|2022-05-31 08:45:00|18.06|16.34|17.74|16.05|18.16|16.43|17.63|15.95|0
1653987000000|2022-05-31 08:50:00|17.77|16.08|17.67|15.99|17.9|16.19|17.66|15.98|0
1653987300000|2022-05-31 08:55:00|17.72|16.03|17.48|15.81|17.86|16.16|17.33|15.68|0
1653987600000|2022-05-31 09:00:00|17.5|15.83|16.76|15.16|17.5|15.83|16.6|15.02|0
1653987900000|2022-05-31 09:05:00|16.74|15.14|16.39|14.83|16.76|15.16|16.39|14.83|0
1653988200000|2022-05-31 09:10:00|16.36|14.81|16.03|14.51|16.48|14.91|16|14.48|0
1653988500000|2022-05-31 09:15:00|16.04|14.52|16.08|14.55|16.18|14.64|15.86|14.35|0
1653988800000|2022-05-31 09:20:00|16.07|14.54|15.51|14.03|16.48|14.91|15.51|14.03|0
1653989100000|2022-05-31 09:25:00|15.48|14.01|15.95|14.43|16|14.47|15.48|14.01|0
1653989400000|2022-05-31 09:30:00|15.97|14.45|15.59|14.11|16.14|14.6|15.54|14.06|0
1653989700000|2022-05-31 09:35:00|15.56|14.08|14.85|13.44|15.61|14.13|14.81|13.4|0
1653990000000|2022-05-31 09:40:00|14.87|13.46|14.64|13.24|15.02|13.59|14.43|13.03|0
1653990300000|2022-05-31 09:45:00|14.6|13.2|14.83|13.42|15.11|13.67|14.6|13.2|0
1653990600000|2022-05-31 09:50:00|14.81|13.4|14.85|13.44|14.96|13.53|14.7|13.3|0
1653990900000|2022-05-31 09:55:00|14.83|13.42|15|13.57|15.1|13.66|14.8|13.39|0
1653991200000|2022-05-31 10:00:00|14.98|13.55|14.68|13.28|15.03|13.6|14.57|13.17|0
1653991500000|2022-05-31 10:05:00|14.7|13.3|14.87|13.45|14.88|13.46|14.43|13.03|0
1653991800000|2022-05-31 10:10:00|14.83|13.41|14.91|13.49|15.04|13.61|14.74|13.34|0
1653992100000|2022-05-31 10:15:00|14.9|13.48|14.89|13.47|15.11|13.67|14.87|13.45|0
1653992400000|2022-05-31 10:20:00|14.87|13.45|14.93|13.51|14.99|13.57|14.68|13.28|0
1653992700000|2022-05-31 10:25:00|14.91|13.49|14.99|13.56|15.1|13.66|14.8|13.39|0
1653993000000|2022-05-31 10:30:00|14.97|13.55|14.91|13.49|15.08|13.64|14.77|13.36|0
1653993300000|2022-05-31 10:35:00|14.92|13.5|15.42|13.95|15.42|13.95|14.83|13.42|0
1653993600000|2022-05-31 10:40:00|15.4|13.93|15.95|14.43|16|14.47|15.35|13.89|0
1653993900000|2022-05-31 10:45:00|15.93|14.41|15.78|14.27|16.12|14.59|15.56|14.08|0
1653994200000|2022-05-31 10:50:00|15.8|14.29|15.56|14.08|15.88|14.36|15.42|13.95|0
1653994500000|2022-05-31 10:55:00|15.55|14.07|15.54|14.06|15.78|14.27|15.49|14.01|0
1653994800000|2022-05-31 11:00:00|15.61|14.12|16.04|14.52|16.11|14.58|15.61|14.12|0
1653995100000|2022-05-31 11:05:00|16.09|14.56|16.43|14.87|16.45|14.89|16.02|14.5|0
1653995400000|2022-05-31 11:10:00|16.42|14.86|15.91|14.39|16.64|15.06|15.86|14.35|0
1653995700000|2022-05-31 11:15:00|15.88|14.37|15.7|14.21|15.88|14.37|15.59|14.11|0
1653996000000|2022-05-31 11:20:00|15.73|14.23|15.66|14.17|15.9|14.39|15.6|14.12|0
1653996300000|2022-05-31 11:25:00|15.65|14.16|15.5|14.03|15.68|14.19|15.47|14|0
1653996600000|2022-05-31 11:30:00|15.51|14.04|15.68|14.19|15.71|14.22|15.44|13.97|0
1653996900000|2022-05-31 11:35:00|15.63|14.14|15.87|14.36|16.06|14.53|15.63|14.14|0
1653997200000|2022-05-31 11:40:00|15.81|14.31|15.63|14.14|15.83|14.33|15.54|14.06|0
1653997500000|2022-05-31 11:45:00|15.65|14.16|15.57|14.09|15.72|14.22|15.57|14.09|0
1653997800000|2022-05-31 11:50:00|15.59|14.1|15.22|13.77|15.63|14.14|15.19|13.74|0
1653998100000|2022-05-31 11:55:00|15.23|13.78|15.61|14.12|15.63|14.14|15.21|13.76|0
1653998400000|2022-05-31 12:00:00|15.62|14.13|14.93|13.51|15.67|14.18|14.85|13.43|0
1653998700000|2022-05-31 12:05:00|14.91|13.49|14.82|13.41|14.96|13.54|14.72|13.32|0
1653999000000|2022-05-31 12:10:00|14.84|13.43|14.91|13.49|14.93|13.51|14.68|13.28|0
1653999300000|2022-05-31 12:15:00|14.87|13.46|15.06|13.62|15.12|13.68|14.65|13.25|0
1653999600000|2022-05-31 12:20:00|15.08|13.64|14.78|13.37|15.12|13.68|14.78|13.37|0
1653999900000|2022-05-31 12:25:00|14.8|13.39|14.9|13.48|14.99|13.56|14.59|13.19|0
1654000200000|2022-05-31 12:30:00|14.87|13.46|14.49|13.09|14.9|13.48|14.43|13.03|0
1654000500000|2022-05-31 12:35:00|14.51|13.11|14.39|12.99|14.75|13.35|14.39|12.99|0
1654000800000|2022-05-31 12:40:00|14.41|13.01|15.31|13.85|15.39|13.93|14.17|12.77|0
1654001100000|2022-05-31 12:45:00|15.33|13.87|15.72|14.22|15.72|14.22|15.22|13.77|0
1654001400000|2022-05-31 12:50:00|15.7|14.2|15.52|14.04|15.81|14.3|15.52|14.04|0
1654001700000|2022-05-31 12:55:00|15.54|14.06|15.3|13.85|15.74|14.24|15.28|13.83|0
1654002000000|2022-05-31 13:00:00|15.31|13.87|15.76|14.26|15.94|14.42|15.3|13.86|0
1654002300000|2022-05-31 13:05:00|15.78|14.28|15.94|14.42|16.03|14.5|15.74|14.24|0
1654002600000|2022-05-31 13:10:00|15.96|14.44|16.62|15.04|16.62|15.04|15.94|14.42|0
1654002900000|2022-05-31 13:15:00|16.64|15.06|16.34|14.79|16.64|15.06|16.22|14.67|0
1654003200000|2022-05-31 13:20:00|16.32|14.76|16.52|14.95|16.59|15.01|16.23|14.68|0
1654003500000|2022-05-31 13:25:00|16.5|14.93|16.71|15.12|17.08|15.46|16.48|14.91|0
1654003800000|2022-05-31 13:30:00|16.59|15.01|13.91|12.51|16.94|15.32|13.91|12.51|0
1654004100000|2022-05-31 13:35:00|13.84|12.44|14.86|13.44|14.97|13.54|13.39|11.99|0
1654004400000|2022-05-31 13:40:00|14.77|13.36|14.46|13.06|14.86|13.44|14.28|12.88|0
1654004700000|2022-05-31 13:45:00|14.63|13.23|14.51|13.11|15.2|13.75|14.51|13.11|0
1654005000000|2022-05-31 13:50:00|14.57|13.17|15.09|13.65|15.28|13.83|14.32|12.92|0
1654005300000|2022-05-31 13:55:00|15.11|13.67|15.1|13.66|15.65|14.16|15|13.57|0
1654005600000|2022-05-31 14:00:00|15.06|13.62|14.37|12.97|15.39|13.92|14.37|12.97|0
1654005900000|2022-05-31 14:05:00|14.39|12.99|14.14|12.74|14.83|13.42|14.14|12.74|0
1654006200000|2022-05-31 14:10:00|14.1|12.7|15|13.57|15.02|13.59|14.1|12.7|0
1654006500000|2022-05-31 14:15:00|15.07|13.64|15.62|14.13|15.62|14.13|15|13.57|0
1654006800000|2022-05-31 14:20:00|15.7|14.2|16.01|14.48|16.68|15.09|15.69|14.19|0
1654007100000|2022-05-31 14:25:00|16.02|14.49|14.78|13.37|16.02|14.49|14.76|13.35|0
1654007400000|2022-05-31 14:30:00|14.74|13.33|15.11|13.67|15.84|14.33|14.74|13.33|0
1654007700000|2022-05-31 14:35:00|15.06|13.63|15.03|13.6|15.38|13.91|14.74|13.34|0
1654008000000|2022-05-31 14:40:00|15.08|13.65|15.76|14.26|15.89|14.38|15|13.57|0
1654008300000|2022-05-31 14:45:00|15.8|14.3|15.43|13.96|16.16|14.62|15.36|13.9|0
1654008600000|2022-05-31 14:50:00|15.41|13.94|15.79|14.29|15.91|14.4|15.34|13.88|0
1654008900000|2022-05-31 14:55:00|15.85|14.34|15.67|14.17|15.93|14.42|15.36|13.9|0
1654009200000|2022-05-31 15:00:00|15.64|14.15|16.11|14.58|16.2|14.66|15.6|14.11|0
1654009500000|2022-05-31 15:05:00|16.14|14.6|15.07|13.63|16.25|14.7|14.91|13.49|0
1654009800000|2022-05-31 15:10:00|15.09|13.65|14.2|12.8|15.09|13.65|14.18|12.78|0
1654010100000|2022-05-31 15:15:00|14.14|12.74|14.16|12.76|14.42|13.02|14.1|12.7|0
1654010400000|2022-05-31 15:20:00|14.08|12.68|14.28|12.88|14.59|13.19|14.08|12.68|0
1654010700000|2022-05-31 15:25:00|14.32|12.92|13.95|12.55|14.65|13.25|13.95|12.55|0
1654011000000|2022-05-31 15:30:00|13.85|12.45|13.87|12.47|14.12|12.72|13.61|12.21|0
1654011300000|2022-05-31 15:35:00|13.81|12.41|14.36|12.96|14.36|12.96|13.76|12.36|0
1654011600000|2022-05-31 15:40:00|14.38|12.98|14.47|13.07|14.66|13.26|14.08|12.68|0
1654011900000|2022-05-31 15:45:00|14.51|13.11|15.02|13.59|15.08|13.64|14.49|13.09|0
1654012200000|2022-05-31 15:50:00|14.97|13.55|15.74|14.24|15.85|14.34|14.97|13.55|0
1654012500000|2022-05-31 15:55:00|15.76|14.26|16.06|14.53|16.33|14.78|15.74|14.24|0
1654012800000|2022-05-31 16:00:00|16.1|14.57|15.17|13.73|17.19|15.55|14.93|13.51|0
1654013100000|2022-05-31 16:05:00|15.16|13.72|14.63|13.23|15.16|13.72|14.63|13.23|0
1654013400000|2022-05-31 16:10:00|14.61|13.21|14.16|12.76|14.8|13.39|14.16|12.76|0
1654013700000|2022-05-31 16:15:00|14.14|12.74|14.02|12.62|14.26|12.86|13.65|12.25|0
1654014000000|2022-05-31 16:20:00|14.04|12.64|13.73|12.33|14.04|12.64|13.52|12.12|0
1654014300000|2022-05-31 16:25:00|13.71|12.31|14.14|12.74|14.14|12.74|13.71|12.31|0
1654014600000|2022-05-31 16:30:00|14.18|12.78|14.28|12.88|14.28|12.88|13.96|12.56|0
1654014900000|2022-05-31 16:35:00|14.32|12.92|14.88|13.46|14.92|13.5|14.28|12.88|0
1654015200000|2022-05-31 16:40:00|14.9|13.48|14.94|13.52|15.28|13.82|14.79|13.38|0
1654015500000|2022-05-31 16:45:00|14.97|13.54|14.9|13.48|15.19|13.74|14.7|13.3|0
1654015800000|2022-05-31 16:50:00|14.88|13.46|15.16|13.72|15.25|13.8|14.83|13.42|0
1654016100000|2022-05-31 16:55:00|15.18|13.74|14.85|13.44|15.35|13.89|14.79|13.38|0
1654016400000|2022-05-31 17:00:00|14.79|13.38|14.31|12.91|15.01|13.58|14.09|12.69|0
1654016700000|2022-05-31 17:05:00|14.37|12.97|15.11|13.67|15.25|13.8|14.35|12.95|0
1654017000000|2022-05-31 17:10:00|15.09|13.65|14.62|13.22|15.09|13.65|14.55|13.15|0
1654017300000|2022-05-31 17:15:00|14.64|13.24|13.99|12.59|14.64|13.24|13.8|12.4|0
1654017600000|2022-05-31 17:20:00|14.05|12.65|13.85|12.45|14.09|12.69|13.76|12.36|0
1654017900000|2022-05-31 17:25:00|13.81|12.41|13.89|12.49|14.15|12.75|13.62|12.22|0
1654018200000|2022-05-31 17:30:00|13.85|12.45|14.65|13.25|14.65|13.25|13.79|12.39|0
1654018500000|2022-05-31 17:35:00|14.63|13.23|14.44|13.04|14.87|13.45|14.25|12.85|0
1654018800000|2022-05-31 17:40:00|14.47|13.07|14.87|13.45|14.87|13.45|14.35|12.95|0
1654019100000|2022-05-31 17:45:00|14.84|13.43|14.67|13.27|15|13.57|14.49|13.09|0
1654019400000|2022-05-31 17:50:00|14.69|13.29|15.26|13.81|15.53|14.05|14.61|13.21|0
1654019700000|2022-05-31 17:55:00|15.31|13.85|15.85|14.34|15.87|14.36|15.24|13.79|0
1654020000000|2022-05-31 18:00:00|15.73|14.24|15.44|13.97|15.99|14.46|15.44|13.97|0
1654020300000|2022-05-31 18:05:00|15.38|13.92|15.55|14.07|15.59|14.11|15.12|13.68|0
1654020600000|2022-05-31 18:10:00|15.5|14.03|15.55|14.07|15.71|14.21|15.3|13.84|0
1654020900000|2022-05-31 18:15:00|15.5|14.03|15.73|14.23|15.75|14.25|15.39|13.92|0
1654021200000|2022-05-31 18:20:00|15.8|14.29|15.23|13.78|15.87|14.36|14.9|13.48|0
1654021500000|2022-05-31 18:25:00|15.21|13.76|15.05|13.62|15.25|13.8|14.71|13.3|0
1654021800000|2022-05-31 18:30:00|15.03|13.6|14.81|13.4|15.23|13.78|14.75|13.34|0
1654022100000|2022-05-31 18:35:00|14.83|13.42|14.94|13.52|15.16|13.72|14.68|13.28|0
1654022400000|2022-05-31 18:40:00|14.99|13.56|14.11|12.71|14.99|13.56|14.06|12.66|0
1654022700000|2022-05-31 18:45:00|14.04|12.64|13.45|12.05|14.04|12.64|13.13|11.73|0
1654023000000|2022-05-31 18:50:00|13.41|12.01|12.87|11.47|13.62|12.22|12.87|11.47|0
1654023300000|2022-05-31 18:55:00|12.85|11.45|13.17|11.77|13.32|11.92|12.54|11.14|0
1654023600000|2022-05-31 19:00:00|13.15|11.75|12.92|11.52|13.18|11.78|12.42|11.02|0
1654023900000|2022-05-31 19:05:00|12.9|11.5|13.5|12.1|13.54|12.14|12.59|11.19|0
1654024200000|2022-05-31 19:10:00|13.43|12.03|13.5|12.1|13.5|12.1|13|11.6|0
1654024500000|2022-05-31 19:15:00|13.62|12.22|13.52|12.12|14.27|12.87|13.45|12.05|0
1654024800000|2022-05-31 19:20:00|13.53|12.13|14.07|12.67|14.25|12.85|13.48|12.08|0
1654025100000|2022-05-31 19:25:00|14.09|12.69|14|12.6|14.27|12.87|13.83|12.43|0
1654025400000|2022-05-31 19:30:00|13.96|12.56|14.6|13.2|14.73|13.33|13.96|12.56|0
1654025700000|2022-05-31 19:35:00|14.56|13.16|14.36|12.96|14.64|13.24|14.16|12.76|0
1654026000000|2022-05-31 19:40:00|14.34|12.94|13.66|12.26|14.58|13.18|13.64|12.24|0
1654026300000|2022-05-31 19:45:00|13.61|12.21|13.66|12.26|14.04|12.64|13.43|12.03|0
1654026600000|2022-05-31 19:50:00|13.9|12.5|13.37|11.97|14.56|13.16|13.3|11.9|0
1654026900000|2022-05-31 19:55:00|13.34|11.94|13.11|11.71|13.34|11.94|12.56|11.16|0
1654027200000|2022-05-31 20:00:00|12.79|11.39|12.5|11.1|13.09|11.69|12.49|11.09|0
1654027500000|2022-05-31 20:05:00|12.49|11.09|12.48|11.08|12.57|11.17|12.27|10.87|0
1654027800000|2022-05-31 20:10:00|12.52|11.12|12.37|10.97|13.13|11.73|12.25|10.85|0
1654028100000|2022-05-31 20:15:00|12.61|10.81|12.63|10.83|12.64|10.84|12.44|10.64|0
1654028400000|2022-05-31 20:20:00|12.61|10.81|12.67|10.87|12.67|10.87|12.55|10.75|0
1654028700000|2022-05-31 20:25:00|12.68|10.88|12.73|10.93|12.73|10.93|12.39|10.59|0
1654029000000|2022-05-31 20:30:00|12.75|10.95|12.64|10.84|12.75|10.95|12.55|10.75|0
1654029300000|2022-05-31 20:35:00|12.62|10.82|12.71|10.91|12.71|10.91|12.59|10.79|0
1654029600000|2022-05-31 20:40:00|12.7|10.9|12.73|10.93|12.8|11|12.68|10.88|0
1654029900000|2022-05-31 20:45:00|12.77|10.97|12.84|11.04|12.84|11.04|12.64|10.84|0
1654030200000|2022-05-31 20:50:00|12.82|11.02|12.84|11.04|12.93|11.13|12.81|11.01|0
1654030500000|2022-05-31 20:55:00|12.82|11.02|12.81|11.01|12.86|11.06|12.73|10.93|0
1654030800000|2022-05-31 21:00:00|12.77|10.97|12.77|10.97|12.77|10.97|12.74|10.94|0
1654031100000|2022-05-31 21:05:00|12.78|10.98|12.72|10.92|12.78|10.98|12.72|10.92|0
1654031400000|2022-05-31 21:10:00|12.73|10.93|12.82|11.02|12.83|11.03|12.73|10.93|0
1654031700000|2022-05-31 21:15:00|12.83|11.03|12.82|11.02|12.85|11.05|12.79|10.99|0
1654032000000|2022-05-31 21:20:00|12.81|11.01|12.81|11.01|12.81|11.01|12.8|11|0
1654032300000|2022-05-31 21:25:00|12.83|11.03|12.85|11.05|12.86|11.06|12.8|11|0
1654032600000|2022-05-31 21:30:00|12.87|11.07|12.9|11.1|12.9|11.1|12.87|11.07|0
1654032900000|2022-05-31 21:35:00|12.91|11.11|12.93|11.13|12.93|11.13|12.9|11.1|0
1654033200000|2022-05-31 21:40:00|12.9|11.1|12.87|11.07|12.9|11.1|12.87|11.07|0
1654033500000|2022-05-31 21:45:00|12.88|11.08|12.87|11.07|12.88|11.08|12.86|11.06|0
1654033800000|2022-05-31 21:50:00|12.86|11.06|12.87|11.07|12.87|11.07|12.84|11.04|0
1654034100000|2022-05-31 21:55:00|12.85|11.05|12.9|11.1|12.91|11.11|12.85|11.05|0
1654034400000|2022-05-31 22:00:00|13.09|11.29|13.12|11.32|13.18|11.38|13.03|11.23|0
1654034700000|2022-05-31 22:05:00|13.14|11.34|13.16|11.36|13.22|11.42|13.1|11.3|0
1654035000000|2022-05-31 22:10:00|13.15|11.35|13.03|11.23|13.15|11.35|12.99|11.19|0
1654035300000|2022-05-31 22:15:00|13.05|11.25|12.95|11.15|13.17|11.37|12.95|11.15|0
1654035600000|2022-05-31 22:20:00|12.97|11.17|12.99|11.19|13.01|11.21|12.93|11.13|0
1654035900000|2022-05-31 22:25:00|13.01|11.21|13.06|11.26|13.06|11.26|12.85|11.05|0
1654036200000|2022-05-31 22:30:00|13.08|11.28|13.13|11.33|13.19|11.39|13.08|11.28|0
1654036500000|2022-05-31 22:35:00|13.11|11.31|13.38|11.58|13.38|11.58|13.11|11.31|0
1654036800000|2022-05-31 22:40:00|13.39|11.59|13.22|11.42|13.41|11.61|13.21|11.41|0
1654037100000|2022-05-31 22:45:00|13.23|11.43|13.49|11.69|13.53|11.73|13.22|11.42|0
1654037400000|2022-05-31 22:50:00|13.51|11.71|13.39|11.59|13.53|11.73|13.35|11.55|0
1654037700000|2022-05-31 22:55:00|13.41|11.61|13.56|11.76|13.61|11.81|13.41|11.61|0
1654038000000|2022-05-31 23:00:00|13.62|11.82|13.52|11.72|13.64|11.84|13.45|11.65|0
1654038300000|2022-05-31 23:05:00|13.51|11.71|13.39|11.59|13.54|11.74|13.33|11.53|0
1654038600000|2022-05-31 23:10:00|13.37|11.57|13.43|11.63|13.48|11.68|13.33|11.53|0
1654038900000|2022-05-31 23:15:00|13.41|11.61|13.39|11.59|13.47|11.67|13.33|11.53|0
1654039200000|2022-05-31 23:20:00|13.38|11.58|13.46|11.66|13.46|11.66|13.33|11.53|0
1654039500000|2022-05-31 23:25:00|13.44|11.64|13.59|11.79|13.59|11.79|13.44|11.64|0
1654039800000|2022-05-31 23:30:00|13.61|11.81|13.59|11.79|13.64|11.84|13.56|11.76|0
1654040100000|2022-05-31 23:35:00|13.58|11.78|13.36|11.56|13.58|11.78|13.36|11.56|0
1654040400000|2022-05-31 23:40:00|13.39|11.59|13.71|11.91|13.71|11.91|13.39|11.59|0
1654040700000|2022-05-31 23:45:00|13.73|11.93|13.86|12.06|13.88|12.08|13.71|11.91|0
1654041000000|2022-05-31 23:50:00|13.88|12.08|13.94|12.14|13.96|12.16|13.86|12.06|0
1654041300000|2022-05-31 23:55:00|13.96|12.16|13.96|12.16|14.02|12.22|13.84|12.04|0
1654041600000|2022-06-01 00:00:00|13.98|12.18|14.15|12.35|14.23|12.43|13.96|12.16|0
1654041900000|2022-06-01 00:05:00|14.17|12.37|14.21|12.41|14.29|12.49|14.15|12.35|0
1654042200000|2022-06-01 00:10:00|14.22|12.42|14.23|12.43|14.24|12.44|14.11|12.31|0
1654042500000|2022-06-01 00:15:00|14.22|12.42|14.08|12.28|14.27|12.47|14.05|12.25|0
1654042800000|2022-06-01 00:20:00|14.05|12.25|14.17|12.37|14.23|12.43|14.04|12.24|0
1654043100000|2022-06-01 00:25:00|14.15|12.35|14.17|12.37|14.27|12.47|14.15|12.35|0
1654043400000|2022-06-01 00:30:00|14.13|12.33|14.23|12.43|14.25|12.45|14.09|12.29|0
1654043700000|2022-06-01 00:35:00|14.21|12.41|14.09|12.29|14.21|12.41|13.99|12.19|0
1654044000000|2022-06-01 00:40:00|14.11|12.31|14.17|12.37|14.21|12.41|14.09|12.29|0
1654044300000|2022-06-01 00:45:00|14.19|12.39|14.18|12.38|14.21|12.41|14.11|12.31|0
1654044600000|2022-06-01 00:50:00|14.2|12.4|14.18|12.38|14.22|12.42|14.14|12.34|0
1654044900000|2022-06-01 00:55:00|14.2|12.4|14.06|12.26|14.2|12.4|14.06|12.26|0
1654045200000|2022-06-01 01:00:00|14.08|12.28|14.2|12.4|14.2|12.4|13.99|12.19|0
1654045500000|2022-06-01 01:05:00|14.19|12.39|14.26|12.46|14.26|12.46|14.14|12.34|0
1654045800000|2022-06-01 01:10:00|14.28|12.48|14.48|12.68|14.54|12.74|14.28|12.48|0
1654046100000|2022-06-01 01:15:00|14.52|12.72|14.56|12.76|14.62|12.82|14.46|12.66|0
1654046400000|2022-06-01 01:20:00|14.58|12.78|14.46|12.66|14.6|12.8|14.46|12.66|0
1654046700000|2022-06-01 01:25:00|14.48|12.68|14.46|12.66|14.5|12.7|14.42|12.62|0
1654047000000|2022-06-01 01:30:00|14.44|12.64|14.3|12.5|14.48|12.68|14.3|12.5|0
1654047300000|2022-06-01 01:35:00|14.28|12.48|14.46|12.66|14.5|12.7|14.14|12.34|0
1654047600000|2022-06-01 01:40:00|14.44|12.64|14.34|12.54|14.46|12.66|14.27|12.47|0
1654047900000|2022-06-01 01:45:00|14.35|12.55|14.37|12.57|14.51|12.71|14.31|12.51|0
1654048200000|2022-06-01 01:50:00|14.35|12.55|14.39|12.59|14.49|12.69|14.35|12.55|0
1654048500000|2022-06-01 01:55:00|14.4|12.6|14.35|12.55|14.45|12.65|14.33|12.53|0
1654048800000|2022-06-01 02:00:00|14.34|12.54|14.29|12.49|14.34|12.54|14.21|12.41|0
1654049100000|2022-06-01 02:05:00|14.27|12.47|14.19|12.39|14.33|12.53|14.09|12.29|0
1654049400000|2022-06-01 02:10:00|14.17|12.37|14.27|12.47|14.29|12.49|14.17|12.37|0
1654049700000|2022-06-01 02:15:00|14.28|12.48|14.29|12.49|14.34|12.54|14.25|12.45|0
1654050000000|2022-06-01 02:20:00|14.31|12.51|14.26|12.46|14.42|12.62|14.19|12.39|0
1654050300000|2022-06-01 02:25:00|14.25|12.45|14.17|12.37|14.28|12.48|14.15|12.35|0
1654050600000|2022-06-01 02:30:00|14.15|12.35|14.19|12.39|14.23|12.43|14.12|12.32|0
1654050900000|2022-06-01 02:35:00|14.17|12.37|14.24|12.44|14.26|12.46|14.13|12.33|0
1654051200000|2022-06-01 02:40:00|14.22|12.42|14.2|12.4|14.24|12.44|14.16|12.36|0
1654051500000|2022-06-01 02:45:00|14.21|12.41|14.12|12.32|14.22|12.42|14.1|12.3|0
1654051800000|2022-06-01 02:50:00|14.1|12.3|13.86|12.06|14.15|12.35|13.81|12.01|0
1654052100000|2022-06-01 02:55:00|13.85|12.05|13.77|11.97|13.91|12.11|13.73|11.93|0
1654052400000|2022-06-01 03:00:00|13.75|11.95|13.67|11.87|13.76|11.96|13.56|11.76|0
1654052700000|2022-06-01 03:05:00|13.68|11.88|13.54|11.74|13.69|11.89|13.52|11.72|0
1654053000000|2022-06-01 03:10:00|13.56|11.76|13.55|11.75|13.67|11.87|13.5|11.7|0
1654053300000|2022-06-01 03:15:00|13.54|11.74|13.65|11.85|13.65|11.85|13.54|11.74|0
1654053600000|2022-06-01 03:20:00|13.63|11.83|13.65|11.85|13.78|11.98|13.59|11.79|0
1654053900000|2022-06-01 03:25:00|13.67|11.87|13.69|11.89|13.76|11.96|13.65|11.85|0
1654054200000|2022-06-01 03:30:00|13.67|11.87|13.65|11.85|13.71|11.91|13.63|11.83|0
1654054500000|2022-06-01 03:35:00|13.64|11.84|13.63|11.83|13.65|11.85|13.55|11.75|0
1654054800000|2022-06-01 03:40:00|13.65|11.85|13.63|11.83|13.68|11.88|13.59|11.79|0
1654055100000|2022-06-01 03:45:00|13.64|11.84|13.84|12.04|13.84|12.04|13.64|11.84|0
1654055400000|2022-06-01 03:50:00|13.83|12.03|13.76|11.96|13.84|12.04|13.74|11.94|0
1654055700000|2022-06-01 03:55:00|13.78|11.98|13.76|11.96|13.78|11.98|13.74|11.94|0
1654056000000|2022-06-01 04:00:00|13.78|11.98|13.85|12.05|13.87|12.07|13.76|11.96|0
1654056300000|2022-06-01 04:05:00|13.87|12.07|13.32|11.52|13.91|12.11|13.3|11.5|0
1654056600000|2022-06-01 04:10:00|13.36|11.56|13.29|11.49|13.36|11.56|13.19|11.39|0
1654056900000|2022-06-01 04:15:00|13.3|11.5|13.3|11.5|13.3|11.5|13.2|11.4|0
1654057200000|2022-06-01 04:20:00|13.29|11.49|13.39|11.59|13.41|11.61|13.28|11.48|0
1654057500000|2022-06-01 04:25:00|13.37|11.57|13.48|11.68|13.5|11.7|13.33|11.53|0
1654057800000|2022-06-01 04:30:00|13.5|11.7|13.43|11.63|13.5|11.7|13.43|11.63|0
1654058100000|2022-06-01 04:35:00|13.44|11.64|13.62|11.82|13.62|11.82|13.39|11.59|0
1654058400000|2022-06-01 04:40:00|13.6|11.8|13.58|11.78|13.62|11.82|13.5|11.7|0
1654058700000|2022-06-01 04:45:00|13.56|11.76|13.53|11.73|13.63|11.83|13.48|11.68|0
1654059000000|2022-06-01 04:50:00|13.54|11.74|13.5|11.7|13.54|11.74|13.42|11.62|0
1654059300000|2022-06-01 04:55:00|13.54|11.74|13.81|12.01|13.82|12.02|13.54|11.74|0
1654059600000|2022-06-01 05:00:00|13.84|12.04|13.86|12.06|13.92|12.12|13.73|11.93|0
1654059900000|2022-06-01 05:05:00|13.88|12.08|13.94|12.14|14.12|12.32|13.88|12.08|0
1654060200000|2022-06-01 05:10:00|13.92|12.12|13.76|11.96|13.96|12.16|13.74|11.94|0
1654060500000|2022-06-01 05:15:00|13.77|11.97|13.59|11.79|13.84|12.04|13.55|11.75|0
1654060800000|2022-06-01 05:20:00|13.6|11.8|13.4|11.6|13.61|11.81|13.36|11.56|0
1654061100000|2022-06-01 05:25:00|13.42|11.62|13.38|11.58|13.47|11.67|13.34|11.54|0
1654061400000|2022-06-01 05:30:00|13.35|11.55|12.79|10.99|13.35|11.55|12.79|10.99|0
1654061700000|2022-06-01 05:35:00|12.8|11|12.91|11.11|12.98|11.18|12.8|11|0
1654062000000|2022-06-01 05:40:00|12.93|11.13|12.93|11.13|13.04|11.24|12.9|11.1|0
1654062300000|2022-06-01 05:45:00|12.91|11.11|12.6|10.8|12.98|11.18|12.6|10.8|0
1654062600000|2022-06-01 05:50:00|12.58|10.78|12.6|10.8|12.82|11.02|12.58|10.78|0
1654062900000|2022-06-01 05:55:00|12.64|10.84|12.81|11.01|12.82|11.02|12.57|10.77|0
1654063200000|2022-06-01 06:00:00|12.84|11.04|12.93|11.13|12.94|11.14|12.64|10.84|0
1654063500000|2022-06-01 06:05:00|12.94|11.14|13.26|11.46|13.26|11.46|12.93|11.13|0
1654063800000|2022-06-01 06:10:00|13.28|11.48|13.28|11.48|13.48|11.68|13.22|11.42|0
1654064100000|2022-06-01 06:15:00|13.26|11.46|13.09|11.29|13.37|11.57|13.09|11.29|0
1654064400000|2022-06-01 06:20:00|13.1|11.3|13.4|11.6|13.41|11.61|13.05|11.25|0
1654064700000|2022-06-01 06:25:00|13.38|11.58|13.17|11.37|13.39|11.59|13.14|11.34|0
1654065000000|2022-06-01 06:30:00|13.18|11.38|13.14|11.34|13.26|11.46|13.14|11.34|0
1654065300000|2022-06-01 06:35:00|13.12|11.32|13.16|11.36|13.24|11.44|12.94|11.14|0
1654065600000|2022-06-01 06:40:00|13.18|11.38|13.37|11.57|13.46|11.66|13.16|11.36|0
1654065900000|2022-06-01 06:45:00|13.36|11.56|13.59|11.79|13.59|11.79|13.29|11.49|0
1654066200000|2022-06-01 06:50:00|13.57|11.77|13.46|11.66|13.57|11.77|13.38|11.58|0
1654066500000|2022-06-01 06:55:00|13.47|11.67|13.53|11.73|13.57|11.77|13.43|11.63|0
1654066800000|2022-06-01 07:00:00|13.55|11.75|13.56|11.76|13.81|12.01|13.29|11.49|0
1654067100000|2022-06-01 07:05:00|13.37|11.97|13.65|12.25|13.92|12.52|13.15|11.75|0
1654067400000|2022-06-01 07:10:00|13.64|12.24|13.77|12.37|13.99|12.59|13.58|12.18|0
1654067700000|2022-06-01 07:15:00|13.79|12.39|13.81|12.41|13.93|12.53|13.67|12.27|0
1654068000000|2022-06-01 07:20:00|13.79|12.39|13.61|12.21|13.85|12.45|13.44|12.04|0
1654068300000|2022-06-01 07:25:00|13.6|12.2|13.69|12.29|13.83|12.43|13.49|12.09|0
1654068600000|2022-06-01 07:30:00|13.67|12.27|13.97|12.57|13.99|12.59|13.47|12.07|0
1654068900000|2022-06-01 07:35:00|13.95|12.55|13.85|12.45|14.08|12.68|13.85|12.45|0
1654069200000|2022-06-01 07:40:00|13.75|12.35|13.5|12.1|13.81|12.41|13.01|11.61|0
1654069500000|2022-06-01 07:45:00|13.52|12.12|13.61|12.21|13.68|12.28|13.38|11.98|0
1654069800000|2022-06-01 07:50:00|13.63|12.23|13.52|12.12|13.77|12.37|13.44|12.04|0
1654070100000|2022-06-01 07:55:00|13.5|12.1|13.6|12.2|13.83|12.43|13.5|12.1|0
1654070400000|2022-06-01 08:00:00|13.59|12.19|13.53|12.13|13.71|12.31|13.44|12.04|0
1654070700000|2022-06-01 08:05:00|13.54|12.14|13.06|11.66|13.59|12.19|12.75|11.35|0
1654071000000|2022-06-01 08:10:00|13.04|11.64|12.59|11.19|13.04|11.64|12.57|11.17|0
1654071300000|2022-06-01 08:15:00|12.58|11.18|12.67|11.27|12.8|11.4|12.58|11.18|0
1654071600000|2022-06-01 08:20:00|12.69|11.29|12.85|11.45|12.85|11.45|12.53|11.13|0
1654071900000|2022-06-01 08:25:00|12.87|11.47|12.94|11.54|12.98|11.58|12.78|11.38|0
1654072200000|2022-06-01 08:30:00|12.96|11.56|13.04|11.64|13.19|11.79|12.96|11.56|0
1654072500000|2022-06-01 08:35:00|13.05|11.65|12.91|11.51|13.16|11.76|12.83|11.43|0
1654072800000|2022-06-01 08:40:00|12.96|11.56|12.94|11.54|13.05|11.65|12.76|11.36|0
1654073100000|2022-06-01 08:45:00|13|11.6|13.31|11.91|13.32|11.92|12.96|11.56|0
1654073400000|2022-06-01 08:50:00|13.3|11.9|13.22|11.82|13.31|11.91|13.19|11.79|0
1654073700000|2022-06-01 08:55:00|13.24|11.84|13.02|11.62|13.24|11.84|13.02|11.62|0
1654074000000|2022-06-01 09:00:00|13.09|11.69|13.11|11.71|13.29|11.89|13.03|11.63|0
1654074300000|2022-06-01 09:05:00|13.15|11.75|13.31|11.91|13.44|12.04|13.13|11.73|0
1654074600000|2022-06-01 09:10:00|13.33|11.93|13.27|11.87|13.33|11.93|13.22|11.82|0
1654074900000|2022-06-01 09:15:00|13.29|11.89|13.29|11.89|13.39|11.99|13.26|11.86|0
1654075200000|2022-06-01 09:20:00|13.3|11.9|13.48|12.08|13.6|12.2|13.22|11.82|0
1654075500000|2022-06-01 09:25:00|13.47|12.07|13.52|12.12|13.59|12.19|13.45|12.05|0
1654075800000|2022-06-01 09:30:00|13.54|12.14|13.65|12.25|13.65|12.25|13.52|12.12|0
1654076100000|2022-06-01 09:35:00|13.66|12.26|13.5|12.1|13.69|12.29|13.5|12.1|0
1654076400000|2022-06-01 09:40:00|13.49|12.09|13.49|12.09|13.5|12.1|13.4|12|0
1654076700000|2022-06-01 09:45:00|13.5|12.1|13.32|11.92|13.5|12.1|13.3|11.9|0
1654077000000|2022-06-01 09:50:00|13.31|11.91|13.38|11.98|13.4|12|13.21|11.81|0
1654077300000|2022-06-01 09:55:00|13.36|11.96|13.21|11.81|13.38|11.98|13.19|11.79|0
1654077600000|2022-06-01 10:00:00|13.19|11.79|13.21|11.81|13.3|11.9|13.15|11.75|0
1654077900000|2022-06-01 10:05:00|13.23|11.83|13.04|11.64|13.28|11.88|12.95|11.55|0
1654078200000|2022-06-01 10:10:00|13.06|11.66|13|11.6|13.08|11.68|12.91|11.51|0
1654078500000|2022-06-01 10:15:00|12.96|11.56|13.08|11.68|13.15|11.75|12.93|11.53|0
1654078800000|2022-06-01 10:20:00|13.09|11.69|12.94|11.54|13.11|11.71|12.81|11.41|0
1654079100000|2022-06-01 10:25:00|12.96|11.56|12.89|11.49|12.96|11.56|12.78|11.38|0
1654079400000|2022-06-01 10:30:00|12.87|11.47|13|11.6|13.15|11.75|12.87|11.47|0
1654079700000|2022-06-01 10:35:00|12.99|11.59|12.76|11.36|13.09|11.69|12.74|11.34|0
1654080000000|2022-06-01 10:40:00|12.77|11.37|13.07|11.67|13.09|11.69|12.77|11.37|0
1654080300000|2022-06-01 10:45:00|13.09|11.69|12.86|11.46|13.09|11.69|12.86|11.46|0
1654080600000|2022-06-01 10:50:00|12.88|11.48|12.69|11.29|12.89|11.49|12.68|11.28|0
1654080900000|2022-06-01 10:55:00|12.68|11.28|12.81|11.41|12.92|11.52|12.55|11.15|0
1654081200000|2022-06-01 11:00:00|12.8|11.4|13.07|11.67|13.08|11.68|12.8|11.4|0
1654081500000|2022-06-01 11:05:00|13.08|11.68|13.37|11.97|13.54|12.14|13.04|11.64|0
1654081800000|2022-06-01 11:10:00|13.35|11.95|13.37|11.97|13.46|12.06|13.22|11.82|0
1654082100000|2022-06-01 11:15:00|13.38|11.98|13.21|11.81|13.38|11.98|13.2|11.8|0
1654082400000|2022-06-01 11:20:00|13.2|11.8|13.21|11.81|13.27|11.87|13.08|11.68|0
1654082700000|2022-06-01 11:25:00|13.22|11.82|13.31|11.91|13.31|11.91|13.19|11.79|0
1654083000000|2022-06-01 11:30:00|13.3|11.9|13.36|11.96|13.59|12.19|13.1|11.7|0
1654083300000|2022-06-01 11:35:00|13.35|11.95|13.46|12.06|13.65|12.25|13.35|11.95|0
1654083600000|2022-06-01 11:40:00|13.45|12.05|13.24|11.84|13.47|12.07|13.22|11.82|0
1654083900000|2022-06-01 11:45:00|13.25|11.85|13.47|12.07|13.72|12.32|13.19|11.79|0
1654084200000|2022-06-01 11:50:00|13.49|12.09|13.39|11.99|13.51|12.11|13.27|11.87|0
1654084500000|2022-06-01 11:55:00|13.38|11.98|13.86|12.46|13.86|12.46|13.38|11.98|0
1654084800000|2022-06-01 12:00:00|13.88|12.48|13.94|12.54|14.1|12.7|13.74|12.34|0
1654085100000|2022-06-01 12:05:00|13.92|12.52|13.86|12.46|14.11|12.71|13.83|12.43|0
1654085400000|2022-06-01 12:10:00|13.84|12.44|13.9|12.5|14.01|12.61|13.84|12.44|0
1654085700000|2022-06-01 12:15:00|13.92|12.52|13.73|12.33|13.99|12.59|13.73|12.33|0
1654086000000|2022-06-01 12:20:00|13.72|12.32|14.17|12.77|14.19|12.79|13.7|12.3|0
1654086300000|2022-06-01 12:25:00|14.15|12.75|14.31|12.91|14.47|13.07|14.09|12.69|0
1654086600000|2022-06-01 12:30:00|14.33|12.93|14.39|12.99|14.39|12.99|14.11|12.71|0
1654086900000|2022-06-01 12:35:00|14.41|13.01|14.37|12.97|14.43|13.03|14.27|12.87|0
1654087200000|2022-06-01 12:40:00|14.36|12.96|14.52|13.12|14.55|13.15|14.21|12.81|0
1654087500000|2022-06-01 12:45:00|14.53|13.13|14.29|12.89|14.53|13.13|14.21|12.81|0
1654087800000|2022-06-01 12:50:00|14.27|12.87|14.37|12.97|14.43|13.03|14.23|12.83|0
1654088100000|2022-06-01 12:55:00|14.38|12.98|14.1|12.7|14.47|13.07|14.1|12.7|0
1654088400000|2022-06-01 13:00:00|14.17|12.77|14.06|12.66|14.29|12.89|13.91|12.51|0
1654088700000|2022-06-01 13:05:00|14.04|12.64|14.4|13|14.4|13|14|12.6|0
1654089000000|2022-06-01 13:10:00|14.38|12.98|14.44|13.04|14.67|13.27|14.32|12.92|0
1654089300000|2022-06-01 13:15:00|14.45|13.05|14.71|13.31|14.73|13.33|14.28|12.88|0
1654089600000|2022-06-01 13:20:00|14.65|13.25|14.63|13.23|14.68|13.28|14.38|12.98|0
1654089900000|2022-06-01 13:25:00|14.69|13.29|14.67|13.27|14.69|13.29|14.54|13.14|0
1654090200000|2022-06-01 13:30:00|14.63|13.23|14.52|13.12|16.17|14.63|14.39|12.99|0
1654090500000|2022-06-01 13:35:00|14.62|13.22|13.81|12.41|15.1|13.66|13.79|12.39|0
1654090800000|2022-06-01 13:40:00|13.83|12.43|14.12|12.72|14.38|12.98|13.3|11.9|0
1654091100000|2022-06-01 13:45:00|14.24|12.84|13.74|12.34|14.4|13|13.48|12.08|0
1654091400000|2022-06-01 13:50:00|13.8|12.4|14.4|13|14.47|13.07|13.62|12.22|0
1654091700000|2022-06-01 13:55:00|14.5|13.1|14.16|12.76|14.6|13.2|13.93|12.53|0
1654092000000|2022-06-01 14:00:00|14.28|12.88|13.6|12.2|14.42|13.02|13.13|11.73|0
1654092300000|2022-06-01 14:05:00|13.49|12.09|12.46|11.06|13.56|12.16|12.21|10.81|0
1654092600000|2022-06-01 14:10:00|12.44|11.04|12.37|10.97|12.73|11.33|11.7|10.3|0
1654092900000|2022-06-01 14:15:00|12.3|10.9|11.52|10.12|12.3|10.9|11.49|10.09|0
1654093200000|2022-06-01 14:20:00|11.49|10.09|12.05|10.65|12.31|10.91|11.39|9.99|0
1654093500000|2022-06-01 14:25:00|12.03|10.63|11.72|10.32|12.29|10.89|11.69|10.29|0
1654093800000|2022-06-01 14:30:00|11.71|10.31|11.34|9.94|12.13|10.73|11.29|9.89|0
1654094100000|2022-06-01 14:35:00|11.28|9.88|11.4|10|11.46|10.06|10.94|9.54|0
1654094400000|2022-06-01 14:40:00|11.37|9.97|11.6|10.2|11.76|10.36|11.31|9.91|0
1654094700000|2022-06-01 14:45:00|11.55|10.15|11.26|9.86|11.69|10.29|11.26|9.86|0
1654095000000|2022-06-01 14:50:00|11.24|9.84|12.01|10.61|12.07|10.67|11.19|9.79|0
1654095300000|2022-06-01 14:55:00|11.99|10.59|12.03|10.63|12.18|10.78|11.82|10.42|0
1654095600000|2022-06-01 15:00:00|11.96|10.56|11.5|10.1|11.99|10.59|11.26|9.86|0
1654095900000|2022-06-01 15:05:00|11.47|10.07|11.17|9.77|11.7|10.3|11.17|9.77|0
1654096200000|2022-06-01 15:10:00|11.19|9.79|11.35|9.95|11.68|10.28|11.17|9.77|0
1654096500000|2022-06-01 15:15:00|11.34|9.94|11.09|9.69|11.44|10.04|10.81|9.41|0
1654096800000|2022-06-01 15:20:00|11.01|9.61|10.6|9.2|11.01|9.61|10.47|9.07|0
1654097100000|2022-06-01 15:25:00|10.59|9.19|11.18|9.78|11.18|9.78|10.28|8.88|0
1654097400000|2022-06-01 15:30:00|11.13|9.73|11.02|9.62|11.36|9.96|10.89|9.49|0
1654097700000|2022-06-01 15:35:00|11.07|9.67|10.97|9.57|11.13|9.73|10.7|9.3|0
1654098000000|2022-06-01 15:40:00|10.88|9.48|10.46|9.06|10.89|9.49|10.46|9.06|0
1654098300000|2022-06-01 15:45:00|10.43|9.03|10.82|9.42|11.14|9.74|10.38|8.98|0
1654098600000|2022-06-01 15:50:00|10.81|9.41|11.29|9.89|11.37|9.97|10.78|9.38|0
1654098900000|2022-06-01 15:55:00|11.34|9.94|11.14|9.74|11.5|10.1|11.1|9.7|0
1654099200000|2022-06-01 16:00:00|11.12|9.72|10.97|9.57|11.21|9.81|10.86|9.46|0
1654099500000|2022-06-01 16:05:00|10.94|9.54|11.15|9.75|11.32|9.92|10.93|9.53|0
1654099800000|2022-06-01 16:10:00|11.1|9.7|11.19|9.79|11.19|9.79|10.79|9.39|0
1654100100000|2022-06-01 16:15:00|11.18|9.78|11.48|10.08|11.48|10.08|11.14|9.74|0
1654100400000|2022-06-01 16:20:00|11.5|10.1|11.56|10.16|11.66|10.26|11.43|10.03|0
1654100700000|2022-06-01 16:25:00|11.55|10.15|11.08|9.68|11.59|10.19|11.08|9.68|0
1654101000000|2022-06-01 16:30:00|11.05|9.65|11.53|10.13|11.66|10.26|11.05|9.65|0
1654101300000|2022-06-01 16:35:00|11.54|10.14|11.43|10.03|11.64|10.24|11.24|9.84|0
1654101600000|2022-06-01 16:40:00|11.4|10|11.16|9.76|11.61|10.21|11.14|9.74|0
1654101900000|2022-06-01 16:45:00|11.14|9.74|10.94|9.54|11.2|9.8|10.81|9.41|0
1654102200000|2022-06-01 16:50:00|10.95|9.55|11.25|9.85|11.25|9.85|10.72|9.32|0
1654102500000|2022-06-01 16:55:00|11.23|9.83|11.35|9.95|11.48|10.08|11.11|9.71|0
1654102800000|2022-06-01 17:00:00|11.33|9.93|11.33|9.93|11.62|10.22|11.25|9.85|0
1654103100000|2022-06-01 17:05:00|11.3|9.9|12|10.6|12|10.6|11.3|9.9|0
1654103400000|2022-06-01 17:10:00|12.02|10.62|11.73|10.33|12.17|10.77|11.7|10.3|0
1654103700000|2022-06-01 17:15:00|11.75|10.35|12.12|10.72|12.21|10.81|11.75|10.35|0
1654104000000|2022-06-01 17:20:00|12.1|10.7|12.02|10.62|12.41|11.01|11.92|10.52|0
1654104300000|2022-06-01 17:25:00|12.05|10.65|12.15|10.75|12.41|11.01|12.05|10.65|0
1654104600000|2022-06-01 17:30:00|12.14|10.74|11.79|10.39|12.22|10.82|11.07|9.67|0
1654104900000|2022-06-01 17:35:00|11.78|10.38|12.15|10.75|12.27|10.87|11.73|10.33|0
1654105200000|2022-06-01 17:40:00|12.13|10.73|12.22|10.82|12.3|10.9|12.01|10.61|0
1654105500000|2022-06-01 17:45:00|12.25|10.85|12.13|10.73|12.39|10.99|12.01|10.61|0
1654105800000|2022-06-01 17:50:00|12.08|10.68|11.72|10.32|12.23|10.83|11.69|10.29|0
1654106100000|2022-06-01 17:55:00|11.67|10.27|12.01|10.61|12.35|10.95|11.67|10.27|0
1654106400000|2022-06-01 18:00:00|11.97|10.57|12.4|11|12.46|11.06|11.93|10.53|0
1654106700000|2022-06-01 18:05:00|12.37|10.97|12.39|10.99|12.56|11.16|12.06|10.66|0
1654107000000|2022-06-01 18:10:00|12.38|10.98|12.31|10.91|12.44|11.04|12.04|10.64|0
1654107300000|2022-06-01 18:15:00|12.32|10.92|12.18|10.78|12.51|11.11|12|10.6|0
1654107600000|2022-06-01 18:20:00|12.23|10.83|13.1|11.7|13.12|11.72|12.06|10.66|0
1654107900000|2022-06-01 18:25:00|13.11|11.71|13.3|11.9|13.62|12.22|13.03|11.63|0
1654108200000|2022-06-01 18:30:00|13.34|11.94|13.45|12.05|13.53|12.13|13.29|11.89|0
1654108500000|2022-06-01 18:35:00|13.42|12.02|13.14|11.74|13.66|12.26|13.14|11.74|0
1654108800000|2022-06-01 18:40:00|13.12|11.72|13.7|12.3|13.77|12.37|13.08|11.68|0
1654109100000|2022-06-01 18:45:00|13.76|12.36|13.43|12.03|13.76|12.36|13.19|11.79|0
1654109400000|2022-06-01 18:50:00|13.39|11.99|12.95|11.55|13.41|12.01|12.91|11.51|0
1654109700000|2022-06-01 18:55:00|12.99|11.59|12.92|11.52|13.21|11.81|12.71|11.31|0
1654110000000|2022-06-01 19:00:00|12.95|11.55|12.77|11.37|13.15|11.75|12.52|11.12|0
1654110300000|2022-06-01 19:05:00|12.71|11.31|13.13|11.73|13.3|11.9|12.71|11.31|0
1654110600000|2022-06-01 19:10:00|13.08|11.68|13.59|12.19|13.69|12.29|13|11.6|0
1654110900000|2022-06-01 19:15:00|13.58|12.18|13.58|12.18|13.94|12.54|13.33|11.93|0
1654111200000|2022-06-01 19:20:00|13.57|12.17|13.6|12.2|13.84|12.44|13.44|12.04|0
1654111500000|2022-06-01 19:25:00|13.55|12.15|13.44|12.04|13.59|12.19|13.18|11.78|0
1654111800000|2022-06-01 19:30:00|13.35|11.95|11.47|10.07|13.35|11.95|11.4|10|0
1654112100000|2022-06-01 19:35:00|11.42|10.02|11.96|10.56|11.96|10.56|11.25|9.85|0
1654112400000|2022-06-01 19:40:00|11.98|10.58|11.73|10.33|12.19|10.79|11.73|10.33|0
1654112700000|2022-06-01 19:45:00|11.67|10.27|11.78|10.38|11.94|10.54|11.48|10.08|0
1654113000000|2022-06-01 19:50:00|12.04|10.64|10.91|9.51|12.04|10.64|10.87|9.47|0
1654113300000|2022-06-01 19:55:00|10.84|9.44|10.37|8.97|10.92|9.52|10.31|8.91|0
1654113600000|2022-06-01 20:00:00|10.39|8.99|10.37|8.97|10.56|9.16|10.27|8.87|0
1654113900000|2022-06-01 20:05:00|10.39|8.99|10.28|8.88|10.4|9|10.1|8.7|0
1654114200000|2022-06-01 20:10:00|10.3|8.9|10.39|8.99|10.39|8.99|10.19|8.79|0
1654114500000|2022-06-01 20:15:00|10.6|8.8|10.42|8.62|10.6|8.8|10.42|8.62|0
1654114800000|2022-06-01 20:20:00|10.4|8.6|10.48|8.68|10.48|8.68|10.34|8.54|0
1654115100000|2022-06-01 20:25:00|10.49|8.69|10.51|8.71|10.52|8.72|10.46|8.66|0
1654115400000|2022-06-01 20:30:00|10.49|8.69|10.44|8.64|10.57|8.77|10.42|8.62|0
1654115700000|2022-06-01 20:35:00|10.43|8.63|10.42|8.62|10.48|8.68|10.4|8.6|0
1654116000000|2022-06-01 20:40:00|10.4|8.6|10.32|8.52|10.4|8.6|10.31|8.51|0
1654116300000|2022-06-01 20:45:00|10.34|8.54|10.47|8.67|10.49|8.69|10.28|8.48|0
1654116600000|2022-06-01 20:50:00|10.44|8.64|10.33|8.53|10.52|8.72|10.33|8.53|0
1654116900000|2022-06-01 20:55:00|10.35|8.55|10.44|8.64|10.47|8.67|10.23|8.43|0
1654117200000|2022-06-01 21:00:00|10.43|8.63|10.4|8.6|10.48|8.68|10.4|8.6|0
1654117500000|2022-06-01 21:05:00|10.41|8.61|10.41|8.61|10.41|8.61|10.41|8.61|0
1654117800000|2022-06-01 21:10:00|10.42|8.62|10.39|8.59|10.42|8.62|10.39|8.59|0
1654118100000|2022-06-01 21:15:00|10.42|8.62|10.45|8.65|10.45|8.65|10.42|8.62|0
1654118400000|2022-06-01 21:20:00|10.46|8.66|10.46|8.66|10.46|8.66|10.45|8.65|0
1654118700000|2022-06-01 21:25:00|10.44|8.64|10.46|8.66|10.46|8.66|10.43|8.63|0
1654119000000|2022-06-01 21:30:00|10.45|8.65|10.43|8.63|10.46|8.66|10.42|8.62|0
1654119300000|2022-06-01 21:35:00|10.44|8.64|10.44|8.64|10.44|8.64|10.44|8.64|0
1654119600000|2022-06-01 21:40:00|10.46|8.66|10.43|8.63|10.46|8.66|10.43|8.63|0
1654119900000|2022-06-01 21:45:00|10.44|8.64|10.39|8.59|10.44|8.64|10.39|8.59|0
1654120200000|2022-06-01 21:50:00|10.37|8.57|10.39|8.59|10.39|8.59|10.37|8.57|0
1654120500000|2022-06-01 21:55:00|10.4|8.6|10.41|8.61|10.43|8.63|10.39|8.59|0
1654120800000|2022-06-01 22:00:00|10.47|8.67|10.5|8.7|10.55|8.75|10.39|8.59|0
1654121100000|2022-06-01 22:05:00|10.51|8.71|10.39|8.59|10.52|8.72|10.37|8.57|0
1654121400000|2022-06-01 22:10:00|10.4|8.6|10.36|8.56|10.4|8.6|10.27|8.47|0
1654121700000|2022-06-01 22:15:00|10.37|8.57|10.49|8.69|10.57|8.77|10.37|8.57|0
1654122000000|2022-06-01 22:20:00|10.5|8.7|10.34|8.54|10.54|8.74|10.27|8.47|0
1654122300000|2022-06-01 22:25:00|10.35|8.55|10.28|8.48|10.37|8.57|10.26|8.46|0
1654122600000|2022-06-01 22:30:00|10.26|8.46|10.23|8.43|10.32|8.52|10.14|8.34|0
1654122900000|2022-06-01 22:35:00|10.26|8.46|10.14|8.34|10.26|8.46|10.12|8.32|0
1654123200000|2022-06-01 22:40:00|10.13|8.33|10.17|8.37|10.29|8.49|10.11|8.31|0
1654123500000|2022-06-01 22:45:00|10.19|8.39|10.06|8.26|10.23|8.43|10.03|8.23|0
1654123800000|2022-06-01 22:50:00|10.07|8.27|10.08|8.28|10.11|8.31|10.01|8.21|0
1654124100000|2022-06-01 22:55:00|10.09|8.29|10.04|8.24|10.11|8.31|10.02|8.22|0
1654124400000|2022-06-01 23:00:00|10.05|8.25|10.1|8.3|10.14|8.34|9.99|8.19|0
1654124700000|2022-06-01 23:05:00|10.09|8.29|10.05|8.25|10.11|8.31|10.02|8.22|0
1654125000000|2022-06-01 23:10:00|10.04|8.24|10.12|8.32|10.13|8.33|9.96|8.16|0
1654125300000|2022-06-01 23:15:00|10.13|8.33|10.09|8.29|10.15|8.35|10.05|8.25|0
1654125600000|2022-06-01 23:20:00|10.11|8.31|10.14|8.34|10.18|8.38|10.08|8.28|0
1654125900000|2022-06-01 23:25:00|10.16|8.36|10.18|8.38|10.21|8.41|10.14|8.34|0
1654126200000|2022-06-01 23:30:00|10.2|8.4|10.11|8.31|10.22|8.42|10.11|8.31|0
1654126500000|2022-06-01 23:35:00|10.1|8.3|10.06|8.26|10.12|8.32|10.05|8.25|0
1654126800000|2022-06-01 23:40:00|10.08|8.28|9.86|8.06|10.08|8.28|9.82|8.02|0
1654127100000|2022-06-01 23:45:00|9.83|8.03|9.89|8.09|9.89|8.09|9.79|7.99|0
1654127400000|2022-06-01 23:50:00|9.87|8.07|9.8|8|9.87|8.07|9.77|7.97|0
1654127700000|2022-06-01 23:55:00|9.81|8.01|9.86|8.06|9.88|8.08|9.77|7.97|0
1654128000000|2022-06-02 00:00:00|9.87|8.07|9.72|7.92|9.96|8.16|9.71|7.91|0
1654128300000|2022-06-02 00:05:00|9.73|7.93|9.88|8.08|9.9|8.1|9.64|7.84|0
1654128600000|2022-06-02 00:10:00|9.9|8.1|10.04|8.24|10.1|8.3|9.83|8.03|0
1654128900000|2022-06-02 00:15:00|10.06|8.26|9.68|7.88|10.25|8.45|9.49|7.69|0
1654129200000|2022-06-02 00:20:00|9.69|7.89|9.84|8.04|9.86|8.06|9.63|7.83|0
1654129500000|2022-06-02 00:25:00|9.82|8.02|9.86|8.06|10.06|8.26|9.78|7.98|0
1654129800000|2022-06-02 00:30:00|9.88|8.08|9.83|8.03|9.92|8.12|9.81|8.01|0
1654130100000|2022-06-02 00:35:00|9.85|8.05|10.05|8.25|10.11|8.31|9.82|8.02|0
1654130400000|2022-06-02 00:40:00|10.07|8.27|10.01|8.21|10.14|8.34|9.96|8.16|0
1654130700000|2022-06-02 00:45:00|10.02|8.22|10.18|8.38|10.19|8.39|9.96|8.16|0
1654131000000|2022-06-02 00:50:00|10.2|8.4|10.01|8.21|10.2|8.4|10.01|8.21|0
1654131300000|2022-06-02 00:55:00|10|8.2|10.04|8.24|10.13|8.33|9.99|8.19|0
1654131600000|2022-06-02 01:00:00|10.05|8.25|9.96|8.16|10.13|8.33|9.93|8.13|0
1654131900000|2022-06-02 01:05:00|9.93|8.13|10.03|8.23|10.03|8.23|9.89|8.09|0
1654132200000|2022-06-02 01:10:00|10.04|8.24|9.96|8.16|10.05|8.25|9.93|8.13|0
1654132500000|2022-06-02 01:15:00|9.97|8.17|9.96|8.16|10.02|8.22|9.9|8.1|0
1654132800000|2022-06-02 01:20:00|9.97|8.17|10.03|8.23|10.17|8.37|9.97|8.17|0
1654133100000|2022-06-02 01:25:00|10.05|8.25|10.17|8.37|10.18|8.38|9.99|8.19|0
1654133400000|2022-06-02 01:30:00|10.2|8.4|10.18|8.38|10.27|8.47|10.11|8.31|0
1654133700000|2022-06-02 01:35:00|10.19|8.39|10.09|8.29|10.19|8.39|10.05|8.25|0
1654134000000|2022-06-02 01:40:00|10.1|8.3|9.96|8.16|10.13|8.33|9.93|8.13|0
1654134300000|2022-06-02 01:45:00|9.94|8.14|10.01|8.21|10.04|8.24|9.94|8.14|0
1654134600000|2022-06-02 01:50:00|9.94|8.14|9.11|7.31|10.07|8.27|8.07|6.27|0
1654134900000|2022-06-02 01:55:00|9.12|7.32|8.92|7.12|9.12|7.32|8.92|7.12|0
1654135200000|2022-06-02 02:00:00|8.94|7.14|8.76|6.96|8.95|7.15|8.74|6.94|0
1654135500000|2022-06-02 02:05:00|8.72|6.92|8.89|7.09|8.92|7.12|8.68|6.88|0
1654135800000|2022-06-02 02:10:00|8.88|7.08|9.04|7.24|9.06|7.26|8.84|7.04|0
1654136100000|2022-06-02 02:15:00|9.07|7.27|9.11|7.31|9.14|7.34|9.02|7.22|0
1654136400000|2022-06-02 02:20:00|9.12|7.32|9.08|7.28|9.15|7.35|9.01|7.21|0
1654136700000|2022-06-02 02:25:00|9.09|7.29|9.08|7.28|9.14|7.34|9.04|7.24|0
1654137000000|2022-06-02 02:30:00|9.1|7.3|9.16|7.36|9.18|7.38|9.04|7.24|0
1654137300000|2022-06-02 02:35:00|9.15|7.35|9.04|7.24|9.18|7.38|9|7.2|0
1654137600000|2022-06-02 02:40:00|9.01|7.21|8.92|7.12|9.03|7.23|8.9|7.1|0
1654137900000|2022-06-02 02:45:00|8.91|7.11|9.01|7.21|9.05|7.25|8.88|7.08|0
1654138200000|2022-06-02 02:50:00|9.02|7.22|8.97|7.17|9.02|7.22|8.92|7.12|0
1654138500000|2022-06-02 02:55:00|8.96|7.16|8.83|7.03|9.02|7.22|8.81|7.01|0
1654138800000|2022-06-02 03:00:00|8.82|7.02|8.83|7.03|8.92|7.12|8.82|7.02|0
1654139100000|2022-06-02 03:05:00|8.85|7.05|8.85|7.05|8.98|7.18|8.83|7.03|0
1654139400000|2022-06-02 03:10:00|8.86|7.06|8.79|6.99|8.86|7.06|8.74|6.94|0
1654139700000|2022-06-02 03:15:00|8.8|7|8.85|7.05|8.9|7.1|8.8|7|0
1654140000000|2022-06-02 03:20:00|8.86|7.06|8.86|7.06|8.91|7.11|8.86|7.06|0
1654140300000|2022-06-02 03:25:00|8.87|7.07|8.84|7.04|8.88|7.08|8.83|7.03|0
1654140600000|2022-06-02 03:30:00|8.85|7.05|8.82|7.02|8.88|7.08|8.79|6.99|0
1654140900000|2022-06-02 03:35:00|8.8|7|8.79|6.99|8.82|7.02|8.7|6.9|0
1654141200000|2022-06-02 03:40:00|8.8|7|8.82|7.02|8.9|7.1|8.8|7|0
1654141500000|2022-06-02 03:45:00|8.81|7.01|8.86|7.06|8.88|7.08|8.76|6.96|0
1654141800000|2022-06-02 03:50:00|8.88|7.08|8.81|7.01|8.89|7.09|8.79|6.99|0
1654142100000|2022-06-02 03:55:00|8.79|6.99|8.85|7.05|8.87|7.07|8.79|6.99|0
1654142400000|2022-06-02 04:00:00|8.86|7.06|8.84|7.04|8.91|7.11|8.81|7.01|0
1654142700000|2022-06-02 04:05:00|8.85|7.05|8.8|7|8.88|7.08|8.79|6.99|0
1654143000000|2022-06-02 04:10:00|8.81|7.01|8.84|7.04|8.88|7.08|8.81|7.01|0
1654143300000|2022-06-02 04:15:00|8.85|7.05|9.51|7.71|9.51|7.71|8.84|7.04|0
1654143600000|2022-06-02 04:20:00|9.5|7.7|9.45|7.65|9.51|7.71|9.44|7.64|0
1654143900000|2022-06-02 04:25:00|9.47|7.67|9.47|7.67|9.48|7.68|9.43|7.63|0
1654144200000|2022-06-02 04:30:00|9.48|7.68|9.49|7.69|9.49|7.69|9.45|7.65|0
1654144500000|2022-06-02 04:35:00|9.48|7.68|9.55|7.75|9.56|7.76|9.45|7.65|0
1654144800000|2022-06-02 04:40:00|9.56|7.76|9.54|7.74|9.59|7.79|9.52|7.72|0
1654145100000|2022-06-02 04:45:00|9.53|7.73|9.49|7.69|9.58|7.78|9.49|7.69|0
1654145400000|2022-06-02 04:50:00|9.48|7.68|9.52|7.72|9.53|7.73|9.45|7.65|0
1654145700000|2022-06-02 04:55:00|9.53|7.73|9.53|7.73|9.55|7.75|9.52|7.72|0
1654146000000|2022-06-02 05:00:00|9.55|7.75|9.52|7.72|9.62|7.82|9.52|7.72|0
1654146300000|2022-06-02 05:05:00|9.51|7.71|9.45|7.65|9.57|7.77|9.42|7.62|0
1654146600000|2022-06-02 05:10:00|9.43|7.63|9.13|7.33|9.43|7.63|9.13|7.33|0
1654146900000|2022-06-02 05:15:00|9.12|7.32|9.1|7.3|9.21|7.41|8.96|7.16|0
1654147200000|2022-06-02 05:20:00|9.11|7.31|9.11|7.31|9.17|7.37|9.06|7.26|0
1654147500000|2022-06-02 05:25:00|9.1|7.3|9.21|7.41|9.21|7.41|9.04|7.24|0
1654147800000|2022-06-02 05:30:00|9.2|7.4|9.11|7.31|9.22|7.42|9.11|7.31|0
1654148100000|2022-06-02 05:35:00|9.12|7.32|9.1|7.3|9.19|7.39|9|7.2|0
1654148400000|2022-06-02 05:40:00|9.11|7.31|9.22|7.42|9.23|7.43|9.11|7.31|0
1654148700000|2022-06-02 05:45:00|9.21|7.41|9.3|7.5|9.36|7.56|9.2|7.4|0
1654149000000|2022-06-02 05:50:00|9.33|7.53|9.44|7.64|9.45|7.65|9.3|7.5|0
1654149300000|2022-06-02 05:55:00|9.45|7.65|9.41|7.61|9.48|7.68|9.39|7.59|0
1654149600000|2022-06-02 06:00:00|9.4|7.6|9.56|7.76|9.57|7.77|9.37|7.57|0
1654149900000|2022-06-02 06:05:00|9.55|7.75|9.67|7.87|9.68|7.88|9.47|7.67|0
1654150200000|2022-06-02 06:10:00|9.68|7.88|9.54|7.74|9.7|7.9|9.52|7.72|0
1654150500000|2022-06-02 06:15:00|9.55|7.75|9.37|7.57|9.55|7.75|9.37|7.57|0
1654150800000|2022-06-02 06:20:00|9.38|7.58|9.42|7.62|9.42|7.62|9.35|7.55|0
1654151100000|2022-06-02 06:25:00|9.41|7.61|9.35|7.55|9.46|7.66|9.34|7.54|0
1654151400000|2022-06-02 06:30:00|9.36|7.56|9.32|7.52|9.39|7.59|9.31|7.51|0
1654151700000|2022-06-02 06:35:00|9.31|7.51|9.26|7.46|9.34|7.54|9.25|7.45|0
1654152000000|2022-06-02 06:40:00|9.25|7.45|9.32|7.52|9.39|7.59|9.25|7.45|0
1654152300000|2022-06-02 06:45:00|9.34|7.54|9.53|7.73|9.56|7.76|9.32|7.52|0
1654152600000|2022-06-02 06:50:00|9.55|7.75|9.65|7.85|9.69|7.89|9.5|7.7|0
1654152900000|2022-06-02 06:55:00|9.66|7.86|9.78|7.98|9.8|8|9.63|7.83|0
1654153200000|2022-06-02 07:00:00|9.79|7.99|10.18|8.38|10.18|8.38|9.77|7.97|0
1654153500000|2022-06-02 07:05:00|9.97|8.57|9.92|8.52|9.98|8.58|9.89|8.49|0
1654153800000|2022-06-02 07:10:00|9.94|8.54|9.94|8.54|9.98|8.58|9.79|8.39|0
1654154100000|2022-06-02 07:15:00|9.95|8.55|9.98|8.58|9.98|8.58|9.89|8.49|0
1654154400000|2022-06-02 07:20:00|9.96|8.56|9.97|8.57|9.98|8.58|9.89|8.49|0
1654154700000|2022-06-02 07:25:00|9.92|8.52|10.25|8.85|10.33|8.93|9.91|8.51|0
1654155000000|2022-06-02 07:30:00|10.24|8.84|10.1|8.7|10.32|8.92|10.02|8.62|0
1654155300000|2022-06-02 07:35:00|10.09|8.69|10.26|8.86|10.27|8.87|10.04|8.64|0
1654155600000|2022-06-02 07:40:00|10.25|8.85|10.19|8.79|10.26|8.86|10.13|8.73|0
1654155900000|2022-06-02 07:45:00|10.17|8.77|9.87|8.47|10.17|8.77|9.81|8.41|0
1654156200000|2022-06-02 07:50:00|9.86|8.46|9.96|8.56|10.05|8.65|9.83|8.43|0
1654156500000|2022-06-02 07:55:00|9.98|8.58|9.96|8.56|10.03|8.63|9.86|8.46|0
1654156800000|2022-06-02 08:00:00|9.98|8.58|9.92|8.52|9.98|8.58|9.75|8.35|0
1654157100000|2022-06-02 08:05:00|9.9|8.5|9.93|8.53|10.02|8.62|9.87|8.47|0
1654157400000|2022-06-02 08:10:00|9.94|8.54|10.25|8.85|10.3|8.9|9.93|8.53|0
1654157700000|2022-06-02 08:15:00|10.26|8.86|10.5|9.1|10.53|9.13|10.19|8.79|0
1654158000000|2022-06-02 08:20:00|10.53|9.13|10.57|9.17|10.59|9.19|10.47|9.07|0
1654158300000|2022-06-02 08:25:00|10.59|9.19|10.57|9.17|10.64|9.24|10.51|9.11|0
1654158600000|2022-06-02 08:30:00|10.59|9.19|10.57|9.17|10.64|9.24|10.49|9.09|0
1654158900000|2022-06-02 08:35:00|10.59|9.19|10.59|9.19|10.63|9.23|10.54|9.14|0
1654159200000|2022-06-02 08:40:00|10.6|9.2|10.61|9.21|10.64|9.24|10.57|9.17|0
1654159500000|2022-06-02 08:45:00|10.62|9.22|10.55|9.15|10.62|9.22|10.49|9.09|0
1654159800000|2022-06-02 08:50:00|10.54|9.14|10.43|9.03|10.57|9.17|10.43|9.03|0
1654160100000|2022-06-02 08:55:00|10.42|9.02|10.27|8.87|10.44|9.04|10.27|8.87|0
1654160400000|2022-06-02 09:00:00|10.26|8.86|10.35|8.95|10.41|9.01|9.92|8.52|0
1654160700000|2022-06-02 09:05:00|10.33|8.93|10.43|9.03|10.49|9.09|10.3|8.9|0
1654161000000|2022-06-02 09:10:00|10.42|9.02|10.46|9.06|10.49|9.09|10.38|8.98|0
1654161300000|2022-06-02 09:15:00|10.44|9.04|10.58|9.18|10.6|9.2|10.44|9.04|0
1654161600000|2022-06-02 09:20:00|10.57|9.17|10.6|9.2|10.64|9.24|10.53|9.13|0
1654161900000|2022-06-02 09:25:00|10.61|9.21|10.64|9.24|10.69|9.29|10.61|9.21|0
1654162200000|2022-06-02 09:30:00|10.65|9.25|10.48|9.08|10.67|9.27|10.43|9.03|0
1654162500000|2022-06-02 09:35:00|10.47|9.07|10.44|9.04|10.52|9.12|10.39|8.99|0
1654162800000|2022-06-02 09:40:00|10.45|9.05|10.45|9.05|10.53|9.13|10.43|9.03|0
1654163100000|2022-06-02 09:45:00|10.44|9.04|10.43|9.03|10.5|9.1|10.4|9|0
1654163400000|2022-06-02 09:50:00|10.42|9.02|10.31|8.91|10.42|9.02|10.25|8.85|0
1654163700000|2022-06-02 09:55:00|10.32|8.92|10.29|8.89|10.36|8.96|10.28|8.88|0
1654164000000|2022-06-02 10:00:00|10.3|8.9|10.35|8.95|10.36|8.96|10.25|8.85|0
1654164300000|2022-06-02 10:05:00|10.42|9.02|10.39|8.99|10.46|9.06|10.26|8.86|0
1654164600000|2022-06-02 10:10:00|10.38|8.98|10.48|9.08|10.48|9.08|10.37|8.97|0
1654164900000|2022-06-02 10:15:00|10.46|9.06|10.38|8.98|10.51|9.11|10.38|8.98|0
1654165200000|2022-06-02 10:20:00|10.4|9|10.17|8.77|10.4|9|10.17|8.77|0
1654165500000|2022-06-02 10:25:00|10.18|8.78|10.12|8.72|10.2|8.8|10.03|8.63|0
1654165800000|2022-06-02 10:30:00|10.11|8.71|10.15|8.75|10.24|8.84|10.09|8.69|0
1654166100000|2022-06-02 10:35:00|10.17|8.77|10.39|8.99|10.39|8.99|10.16|8.76|0
1654166400000|2022-06-02 10:40:00|10.4|9|10.62|9.22|10.62|9.22|10.4|9|0
1654166700000|2022-06-02 10:45:00|10.63|9.23|10.81|9.41|10.84|9.44|10.62|9.22|0
1654167000000|2022-06-02 10:50:00|10.8|9.4|10.81|9.41|10.82|9.42|10.69|9.29|0
1654167300000|2022-06-02 10:55:00|10.83|9.43|10.77|9.37|10.85|9.45|10.76|9.36|0
1654167600000|2022-06-02 11:00:00|10.76|9.36|10.5|9.1|10.77|9.37|10.5|9.1|0
1654167900000|2022-06-02 11:05:00|10.51|9.11|10.53|9.13|10.55|9.15|10.5|9.1|0
1654168200000|2022-06-02 11:10:00|10.55|9.15|10.5|9.1|10.58|9.18|10.49|9.09|0
1654168500000|2022-06-02 11:15:00|10.51|9.11|10.41|9.01|10.52|9.12|10.41|9.01|0
1654168800000|2022-06-02 11:20:00|10.42|9.02|10.67|9.27|10.71|9.31|10.41|9.01|0
1654169100000|2022-06-02 11:25:00|10.66|9.26|10.71|9.31|10.71|9.31|10.58|9.18|0
1654169400000|2022-06-02 11:30:00|10.69|9.29|10.59|9.19|10.71|9.31|10.48|9.08|0
1654169700000|2022-06-02 11:35:00|10.61|9.21|10.67|9.27|10.75|9.35|10.58|9.18|0
1654170000000|2022-06-02 11:40:00|10.68|9.28|10.57|9.17|10.75|9.35|10.55|9.15|0
1654170300000|2022-06-02 11:45:00|10.56|9.16|10.62|9.22|10.77|9.37|10.51|9.11|0
1654170600000|2022-06-02 11:50:00|10.59|9.19|10.62|9.22|10.64|9.24|10.57|9.17|0
1654170900000|2022-06-02 11:55:00|10.61|9.21|10.6|9.2|10.61|9.21|10.53|9.13|0
1654171200000|2022-06-02 12:00:00|10.57|9.17|10.57|9.17|10.69|9.29|10.56|9.16|0
1654171500000|2022-06-02 12:05:00|10.56|9.16|10.21|8.81|10.56|9.16|10.18|8.78|0
1654171800000|2022-06-02 12:10:00|10.2|8.8|10.3|8.9|10.3|8.9|10.12|8.72|0
1654172100000|2022-06-02 12:15:00|10.34|8.94|10.28|8.88|10.7|9.3|10.06|8.66|0
1654172400000|2022-06-02 12:20:00|10.26|8.86|10.34|8.94|10.45|9.05|10.26|8.86|0
1654172700000|2022-06-02 12:25:00|10.36|8.96|10.29|8.89|10.42|9.02|10.2|8.8|0
1654173000000|2022-06-02 12:30:00|10.25|8.85|10.06|8.66|10.41|9.01|10.03|8.63|0
1654173300000|2022-06-02 12:35:00|10.04|8.64|10.28|8.88|10.36|8.96|10.03|8.63|0
1654173600000|2022-06-02 12:40:00|10.27|8.87|10.19|8.79|10.47|9.07|10.19|8.79|0
1654173900000|2022-06-02 12:45:00|10.18|8.78|10.24|8.84|10.33|8.93|10.08|8.68|0
1654174200000|2022-06-02 12:50:00|10.22|8.82|10.38|8.98|10.4|9|10.22|8.82|0
1654174500000|2022-06-02 12:55:00|10.37|8.97|10.02|8.62|10.41|9.01|9.99|8.59|0
1654174800000|2022-06-02 13:00:00|10.01|8.61|9.52|8.12|10.21|8.81|9.52|8.12|0
1654175100000|2022-06-02 13:05:00|9.49|8.09|9.16|7.76|9.71|8.31|9.07|7.67|0
1654175400000|2022-06-02 13:10:00|9.15|7.75|9.25|7.85|9.25|7.85|8.93|7.53|0
1654175700000|2022-06-02 13:15:00|9.23|7.83|9.3|7.9|9.35|7.95|9.04|7.64|0
1654176000000|2022-06-02 13:20:00|9.28|7.88|9.15|7.75|9.35|7.95|9.15|7.75|0
1654176300000|2022-06-02 13:25:00|9.13|7.73|9.15|7.75|9.25|7.85|8.93|7.53|0
1654176600000|2022-06-02 13:30:00|9.16|7.76|9.02|7.62|9.25|7.85|8.36|6.96|0
1654176900000|2022-06-02 13:35:00|9.04|7.64|8.8|7.4|9.04|7.64|8.19|6.79|0
1654177200000|2022-06-02 13:40:00|8.71|7.31|8.9|7.5|9.05|7.65|8.41|7.01|0
1654177500000|2022-06-02 13:45:00|8.89|7.49|9.02|7.62|9.03|7.63|8.38|6.98|0
1654177800000|2022-06-02 13:50:00|8.97|7.57|8.63|7.23|8.97|7.57|8.54|7.14|0
1654178100000|2022-06-02 13:55:00|8.62|7.22|8.5|7.1|8.62|7.22|8.03|6.63|0
1654178400000|2022-06-02 14:00:00|8.41|7.01|8.64|7.24|8.96|7.56|8.29|6.89|0
1654178700000|2022-06-02 14:05:00|8.72|7.32|8.66|7.26|8.99|7.59|8.2|6.8|0
1654179000000|2022-06-02 14:10:00|8.71|7.31|9.85|8.45|9.94|8.54|8.66|7.26|0
1654179300000|2022-06-02 14:15:00|9.74|8.34|9.01|7.61|9.83|8.43|8.99|7.59|0
1654179600000|2022-06-02 14:20:00|9.03|7.63|8.24|6.84|9.21|7.81|8.18|6.78|0
1654179900000|2022-06-02 14:25:00|8.2|6.8|8.5|7.1|8.5|7.1|8.04|6.64|0
1654180200000|2022-06-02 14:30:00|8.49|7.09|8.85|7.45|8.99|7.59|8.34|6.94|0
1654180500000|2022-06-02 14:35:00|8.79|7.39|8.98|7.58|9.04|7.64|8.63|7.23|0
1654180800000|2022-06-02 14:40:00|9.03|7.63|9.07|7.67|9.2|7.8|8.82|7.42|0
1654181100000|2022-06-02 14:45:00|9.05|7.65|9.22|7.82|9.29|7.89|8.8|7.4|0
1654181400000|2022-06-02 14:50:00|9.18|7.78|9.21|7.81|9.35|7.95|9.01|7.61|0
1654181700000|2022-06-02 14:55:00|9.22|7.82|9.49|8.09|9.53|8.13|9.14|7.74|0
1654182000000|2022-06-02 15:00:00|9.5|8.1|10.03|8.63|10.16|8.76|9.39|7.99|0
1654182300000|2022-06-02 15:05:00|10.05|8.65|10.22|8.82|10.26|8.86|9.91|8.51|0
1654182600000|2022-06-02 15:10:00|10.2|8.8|9.88|8.48|10.62|9.22|9.78|8.38|0
1654182900000|2022-06-02 15:15:00|9.92|8.52|9.7|8.3|10.02|8.62|9.6|8.2|0
1654183200000|2022-06-02 15:20:00|9.72|8.32|9.76|8.36|9.82|8.42|9.56|8.16|0
1654183500000|2022-06-02 15:25:00|9.78|8.38|9.82|8.42|10|8.6|9.57|8.17|0
1654183800000|2022-06-02 15:30:00|9.85|8.45|9.66|8.26|9.87|8.47|9.44|8.04|0
1654184100000|2022-06-02 15:35:00|9.64|8.24|9.51|8.11|9.64|8.24|9.32|7.92|0
1654184400000|2022-06-02 15:40:00|9.54|8.14|10.2|8.8|10.26|8.86|9.54|8.14|0
1654184700000|2022-06-02 15:45:00|10.22|8.82|10.15|8.75|11.07|9.67|9.85|8.45|0
1654185000000|2022-06-02 15:50:00|10.14|8.74|9.94|8.54|10.29|8.89|9.91|8.51|0
1654185300000|2022-06-02 15:55:00|9.97|8.57|9.63|8.23|10|8.6|9.57|8.17|0
1654185600000|2022-06-02 16:00:00|9.7|8.3|9.84|8.44|9.84|8.44|9.51|8.11|0
1654185900000|2022-06-02 16:05:00|9.81|8.41|9.73|8.33|9.82|8.42|9.61|8.21|0
1654186200000|2022-06-02 16:10:00|9.7|8.3|9.79|8.39|9.88|8.48|9.63|8.23|0
1654186500000|2022-06-02 16:15:00|9.8|8.4|10.09|8.69|10.13|8.73|9.79|8.39|0
1654186800000|2022-06-02 16:20:00|10.11|8.71|10.49|9.09|10.49|9.09|10|8.6|0
1654187100000|2022-06-02 16:25:00|10.47|9.07|10.65|9.25|10.66|9.26|10.38|8.98|0
1654187400000|2022-06-02 16:30:00|10.71|9.31|10.78|9.38|10.83|9.43|10.6|9.2|0
1654187700000|2022-06-02 16:35:00|10.79|9.39|11.04|9.64|11.06|9.66|10.74|9.34|0
1654188000000|2022-06-02 16:40:00|11.06|9.66|10.81|9.41|11.08|9.68|10.52|9.12|0
1654188300000|2022-06-02 16:45:00|10.85|9.45|10.27|8.87|10.86|9.46|10.2|8.8|0
1654188600000|2022-06-02 16:50:00|10.3|8.9|10.64|9.24|10.69|9.29|10.27|8.87|0
1654188900000|2022-06-02 16:55:00|10.6|9.2|10.46|9.06|10.62|9.22|10.31|8.91|0
1654189200000|2022-06-02 17:00:00|10.47|9.07|10.62|9.22|10.63|9.23|10.38|8.98|0
1654189500000|2022-06-02 17:05:00|10.6|9.2|10.54|9.14|10.65|9.25|10.47|9.07|0
1654189800000|2022-06-02 17:10:00|10.49|9.09|10.15|8.75|10.58|9.18|10.03|8.63|0
1654190100000|2022-06-02 17:15:00|10.2|8.8|11.3|9.9|11.31|9.91|10.06|8.66|0
1654190400000|2022-06-02 17:20:00|11.28|9.88|11.3|9.9|11.45|10.05|11.14|9.74|0
1654190700000|2022-06-02 17:25:00|11.32|9.92|11.33|9.93|11.4|10|10.98|9.58|0
1654191000000|2022-06-02 17:30:00|11.35|9.95|11.59|10.19|11.59|10.19|11.28|9.88|0
1654191300000|2022-06-02 17:35:00|11.61|10.21|11.57|10.17|11.61|10.21|11.4|10|0
1654191600000|2022-06-02 17:40:00|11.59|10.19|11.71|10.31|11.74|10.34|11.35|9.95|0
1654191900000|2022-06-02 17:45:00|11.74|10.34|11.87|10.47|11.88|10.48|11.59|10.19|0
1654192200000|2022-06-02 17:50:00|11.9|10.5|11.73|10.33|11.96|10.56|11.64|10.24|0
1654192500000|2022-06-02 17:55:00|11.71|10.31|11.81|10.41|11.83|10.43|11.45|10.05|0
1654192800000|2022-06-02 18:00:00|11.79|10.39|11.95|10.55|12.04|10.64|11.65|10.25|0
1654193100000|2022-06-02 18:05:00|12|10.6|12.1|10.7|12.26|10.86|11.94|10.54|0
1654193400000|2022-06-02 18:10:00|12.06|10.66|12.2|10.8|12.22|10.82|11.88|10.48|0
1654193700000|2022-06-02 18:15:00|12.22|10.82|12.13|10.73|12.22|10.82|12.01|10.61|0
1654194000000|2022-06-02 18:20:00|12.11|10.71|12.13|10.73|12.22|10.82|12.04|10.64|0
1654194300000|2022-06-02 18:25:00|12.09|10.69|12.48|11.08|12.48|11.08|11.88|10.48|0
1654194600000|2022-06-02 18:30:00|12.5|11.1|12.8|11.4|12.87|11.47|12.48|11.08|0
1654194900000|2022-06-02 18:35:00|12.81|11.41|12.83|11.43|12.87|11.47|12.7|11.3|0
1654195200000|2022-06-02 18:40:00|12.81|11.41|12.72|11.32|12.86|11.46|12.55|11.15|0
1654195500000|2022-06-02 18:45:00|12.75|11.35|12.6|11.2|12.9|11.5|12.6|11.2|0
1654195800000|2022-06-02 18:50:00|12.58|11.18|12.64|11.24|12.83|11.43|12.42|11.02|0
1654196100000|2022-06-02 18:55:00|12.62|11.22|12.09|10.69|12.68|11.28|12.06|10.66|0
1654196400000|2022-06-02 19:00:00|12.07|10.67|12.51|11.11|12.64|11.24|12.02|10.62|0
1654196700000|2022-06-02 19:05:00|12.49|11.09|12.54|11.14|12.69|11.29|12.41|11.01|0
1654197000000|2022-06-02 19:10:00|12.45|11.05|12.77|11.37|12.82|11.42|12.4|11|0
1654197300000|2022-06-02 19:15:00|12.79|11.39|12.84|11.44|12.94|11.54|12.67|11.27|0
1654197600000|2022-06-02 19:20:00|12.86|11.46|12.9|11.5|12.94|11.54|12.65|11.25|0
1654197900000|2022-06-02 19:25:00|12.92|11.52|12.56|11.16|13.11|11.71|12.33|10.93|0
1654198200000|2022-06-02 19:30:00|12.5|11.1|12.82|11.42|12.84|11.44|12.49|11.09|0
1654198500000|2022-06-02 19:35:00|12.84|11.44|12.82|11.42|13.03|11.63|12.71|11.31|0
1654198800000|2022-06-02 19:40:00|12.81|11.41|13.14|11.74|13.14|11.74|12.74|11.34|0
1654199100000|2022-06-02 19:45:00|13.12|11.72|13.24|11.84|13.37|11.97|12.91|11.51|0
1654199400000|2022-06-02 19:50:00|13.49|12.09|13.42|12.02|13.9|12.5|13.22|11.82|0
1654199700000|2022-06-02 19:55:00|13.3|11.9|13.76|12.36|14.01|12.61|13.3|11.9|0
1654200000000|2022-06-02 20:00:00|13.64|12.24|13.62|12.22|13.8|12.4|13.4|12|0
1654200300000|2022-06-02 20:05:00|13.6|12.2|13.64|12.24|13.74|12.34|13.58|12.18|0
1654200600000|2022-06-02 20:10:00|13.58|12.18|13.25|11.85|13.62|12.22|13.23|11.83|0
1654200900000|2022-06-02 20:15:00|13.52|11.72|13.6|11.8|13.66|11.86|13.45|11.65|0
1654201200000|2022-06-02 20:20:00|13.62|11.82|13.91|12.11|13.94|12.14|13.59|11.79|0
1654201500000|2022-06-02 20:25:00|13.92|12.12|13.9|12.1|14.04|12.24|13.88|12.08|0
1654201800000|2022-06-02 20:30:00|13.92|12.12|13.92|12.12|13.96|12.16|13.88|12.08|0
1654202100000|2022-06-02 20:35:00|13.94|12.14|13.98|12.18|14|12.2|13.91|12.11|0
1654202400000|2022-06-02 20:40:00|13.96|12.16|14.16|12.36|14.16|12.36|13.96|12.16|0
1654202700000|2022-06-02 20:45:00|14.14|12.34|14.12|12.32|14.14|12.34|14.08|12.28|0
1654203000000|2022-06-02 20:50:00|14.14|12.34|14.16|12.36|14.18|12.38|14.14|12.34|0
1654203300000|2022-06-02 20:55:00|14.14|12.34|14.08|12.28|14.14|12.34|14.08|12.28|0
1654203600000|2022-06-02 21:00:00|14.11|12.31|14.11|12.31|14.13|12.33|14.08|12.28|0
1654203900000|2022-06-02 21:05:00|14.14|12.34|14.15|12.35|14.16|12.36|14.12|12.32|0
1654204200000|2022-06-02 21:10:00|14.14|12.34|14.11|12.31|14.15|12.35|14.11|12.31|0
1654204500000|2022-06-02 21:15:00|14.14|12.34|14.11|12.31|14.14|12.34|14.1|12.3|0
1654204800000|2022-06-02 21:20:00|14.14|12.34|14.15|12.35|14.16|12.36|14.11|12.31|0
1654205100000|2022-06-02 21:25:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1654205400000|2022-06-02 21:30:00|14.16|12.36|14.16|12.36|14.17|12.37|14.14|12.34|0
1654205700000|2022-06-02 21:35:00|14.15|12.35|14.15|12.35|14.16|12.36|14.12|12.32|0
1654206000000|2022-06-02 21:40:00|14.16|12.36|14.06|12.26|14.16|12.36|14.06|12.26|0
1654206300000|2022-06-02 21:45:00|14.09|12.29|14.04|12.24|14.09|12.29|14.04|12.24|0
1654206600000|2022-06-02 21:50:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1654206900000|2022-06-02 21:55:00|14.05|12.25|14.04|12.24|14.05|12.25|14.04|12.24|0
1654207200000|2022-06-02 22:00:00|14.07|12.27|14.27|12.47|14.33|12.53|14.06|12.26|0
1654207500000|2022-06-02 22:05:00|14.29|12.49|14.98|13.18|15|13.2|14.27|12.47|0
1654207800000|2022-06-02 22:10:00|14.96|13.16|14.72|12.92|14.96|13.16|14.68|12.88|0
1654208100000|2022-06-02 22:15:00|14.7|12.9|14.59|12.79|14.7|12.9|14.59|12.79|0
1654208400000|2022-06-02 22:20:00|14.6|12.8|14.51|12.71|14.6|12.8|14.49|12.69|0
1654208700000|2022-06-02 22:25:00|14.53|12.73|14.32|12.52|14.53|12.73|14.3|12.5|0
1654209000000|2022-06-02 22:30:00|14.3|12.5|14.4|12.6|14.42|12.62|14.29|12.49|0
1654209300000|2022-06-02 22:35:00|14.41|12.61|14.34|12.54|14.45|12.65|14.34|12.54|0
1654209600000|2022-06-02 22:40:00|14.35|12.55|14.34|12.54|14.38|12.58|14.34|12.54|0
1654209900000|2022-06-02 22:45:00|14.36|12.56|14.44|12.64|14.47|12.67|14.35|12.55|0
1654210200000|2022-06-02 22:50:00|14.46|12.66|14.39|12.59|14.48|12.68|14.38|12.58|0
1654210500000|2022-06-02 22:55:00|14.4|12.6|14.33|12.53|14.44|12.64|14.29|12.49|0
1654210800000|2022-06-02 23:00:00|14.32|12.52|14.44|12.64|14.48|12.68|14.32|12.52|0
1654211100000|2022-06-02 23:05:00|14.45|12.65|14.4|12.6|14.56|12.76|14.38|12.58|0
1654211400000|2022-06-02 23:10:00|14.42|12.62|14.56|12.76|14.65|12.85|14.42|12.62|0
1654211700000|2022-06-02 23:15:00|14.58|12.78|14.62|12.82|14.63|12.83|14.5|12.7|0
1654212000000|2022-06-02 23:20:00|14.65|12.85|14.58|12.78|14.66|12.86|14.52|12.72|0
1654212300000|2022-06-02 23:25:00|14.56|12.76|14.56|12.76|14.59|12.79|14.52|12.72|0
1654212600000|2022-06-02 23:30:00|14.55|12.75|14.62|12.82|14.66|12.86|14.51|12.71|0
1654212900000|2022-06-02 23:35:00|14.56|12.76|14.58|12.78|14.6|12.8|14.5|12.7|0
1654213200000|2022-06-02 23:40:00|14.56|12.76|14.47|12.67|14.56|12.76|14.41|12.61|0
1654213500000|2022-06-02 23:45:00|14.43|12.63|14.32|12.52|14.43|12.63|14.31|12.51|0
1654213800000|2022-06-02 23:50:00|14.33|12.53|14.4|12.6|14.42|12.62|14.29|12.49|0
1654214100000|2022-06-02 23:55:00|14.41|12.61|14.39|12.59|14.47|12.67|14.35|12.55|0
1654214400000|2022-06-03 00:00:00|14.37|12.57|14.3|12.5|14.39|12.59|14.16|12.36|0
1654214700000|2022-06-03 00:05:00|14.33|12.53|14.43|12.63|14.49|12.69|14.33|12.53|0
1654215000000|2022-06-03 00:10:00|14.45|12.65|14.36|12.56|14.49|12.69|14.28|12.48|0
1654215300000|2022-06-03 00:15:00|14.39|12.59|14.26|12.46|14.41|12.61|14.16|12.36|0
1654215600000|2022-06-03 00:20:00|14.28|12.48|14.38|12.58|14.49|12.69|14.23|12.43|0
1654215900000|2022-06-03 00:25:00|14.4|12.6|14.42|12.62|14.42|12.62|14.26|12.46|0
1654216200000|2022-06-03 00:30:00|14.53|12.73|14.38|12.58|14.57|12.77|14.36|12.56|0
1654216500000|2022-06-03 00:35:00|14.36|12.56|14.32|12.52|14.46|12.66|14.28|12.48|0
1654216800000|2022-06-03 00:40:00|14.34|12.54|14.24|12.44|14.34|12.54|14.2|12.4|0
1654217100000|2022-06-03 00:45:00|14.22|12.42|14.11|12.31|14.23|12.43|13.98|12.18|0
1654217400000|2022-06-03 00:50:00|14.13|12.33|14.1|12.3|14.15|12.35|13.97|12.17|0
1654217700000|2022-06-03 00:55:00|14.11|12.31|13.85|12.05|14.11|12.31|13.83|12.03|0
1654218000000|2022-06-03 01:00:00|13.87|12.07|13.97|12.17|13.97|12.17|13.83|12.03|0
1654218300000|2022-06-03 01:05:00|13.95|12.15|13.96|12.16|14.09|12.29|13.83|12.03|0
1654218600000|2022-06-03 01:10:00|13.95|12.15|14.03|12.23|14.09|12.29|13.89|12.09|0
1654218900000|2022-06-03 01:15:00|14.02|12.22|14.03|12.23|14.07|12.27|13.97|12.17|0
1654219200000|2022-06-03 01:20:00|14.01|12.21|14.01|12.21|14.13|12.33|14.01|12.21|0
1654219500000|2022-06-03 01:25:00|13.99|12.19|13.99|12.19|14.03|12.23|13.92|12.12|0
1654219800000|2022-06-03 01:30:00|13.98|12.18|13.98|12.18|14.1|12.3|13.98|12.18|0
1654220100000|2022-06-03 01:35:00|13.99|12.19|14.04|12.24|14.21|12.41|13.94|12.14|0
1654220400000|2022-06-03 01:40:00|14.06|12.26|14.16|12.36|14.21|12.41|14.06|12.26|0
1654220700000|2022-06-03 01:45:00|14.18|12.38|14.22|12.42|14.31|12.51|14.16|12.36|0
1654221000000|2022-06-03 01:50:00|14.2|12.4|14.28|12.48|14.3|12.5|14.2|12.4|0
1654221300000|2022-06-03 01:55:00|14.27|12.47|14.24|12.44|14.36|12.56|14.22|12.42|0
1654221600000|2022-06-03 02:00:00|14.22|12.42|14.18|12.38|14.31|12.51|14.18|12.38|0
1654221900000|2022-06-03 02:05:00|14.2|12.4|14.06|12.26|14.2|12.4|14.06|12.26|0
1654222200000|2022-06-03 02:10:00|14.04|12.24|14.12|12.32|14.13|12.33|14|12.2|0
1654222500000|2022-06-03 02:15:00|14.14|12.34|14.12|12.32|14.18|12.38|14.1|12.3|0
1654222800000|2022-06-03 02:20:00|14.11|12.31|14.14|12.34|14.16|12.36|14.09|12.29|0
1654223100000|2022-06-03 02:25:00|14.15|12.35|14.08|12.28|14.15|12.35|14.07|12.27|0
1654223400000|2022-06-03 02:30:00|14.09|12.29|14.03|12.23|14.16|12.36|14.03|12.23|0
1654223700000|2022-06-03 02:35:00|14.01|12.21|13.99|12.19|14.1|12.3|13.99|12.19|0
1654224000000|2022-06-03 02:40:00|13.97|12.17|14.05|12.25|14.07|12.27|13.95|12.15|0
1654224300000|2022-06-03 02:45:00|14.03|12.23|14.05|12.25|14.13|12.33|14.01|12.21|0
1654224600000|2022-06-03 02:50:00|14.07|12.27|14.09|12.29|14.12|12.32|14.05|12.25|0
1654224900000|2022-06-03 02:55:00|14.1|12.3|14.05|12.25|14.1|12.3|14.02|12.22|0
1654225200000|2022-06-03 03:00:00|14.07|12.27|14.07|12.27|14.09|12.29|14.01|12.21|0
1654225500000|2022-06-03 03:05:00|14.08|12.28|13.95|12.15|14.11|12.31|13.94|12.14|0
1654225800000|2022-06-03 03:10:00|13.94|12.14|13.91|12.11|13.94|12.14|13.82|12.02|0
1654226100000|2022-06-03 03:15:00|13.9|12.1|13.84|12.04|13.94|12.14|13.84|12.04|0
1654226400000|2022-06-03 03:20:00|13.82|12.02|13.88|12.08|13.9|12.1|13.8|12|0
1654226700000|2022-06-03 03:25:00|13.92|12.12|13.9|12.1|13.92|12.12|13.86|12.06|0
1654227000000|2022-06-03 03:30:00|13.88|12.08|13.84|12.04|13.9|12.1|13.8|12|0
1654227300000|2022-06-03 03:35:00|13.86|12.06|13.86|12.06|13.88|12.08|13.83|12.03|0
1654227600000|2022-06-03 03:40:00|13.87|12.07|13.98|12.18|13.98|12.18|13.86|12.06|0
1654227900000|2022-06-03 03:45:00|13.97|12.17|13.9|12.1|13.98|12.18|13.86|12.06|0
1654228200000|2022-06-03 03:50:00|13.89|12.09|13.92|12.12|13.92|12.12|13.84|12.04|0
1654228500000|2022-06-03 03:55:00|13.93|12.13|13.88|12.08|13.96|12.16|13.86|12.06|0
1654228800000|2022-06-03 04:00:00|13.89|12.09|14|12.2|14.04|12.24|13.89|12.09|0
1654229100000|2022-06-03 04:05:00|13.99|12.19|14.05|12.25|14.06|12.26|13.96|12.16|0
1654229400000|2022-06-03 04:10:00|14.06|12.26|14.08|12.28|14.1|12.3|14.02|12.22|0
1654229700000|2022-06-03 04:15:00|14.1|12.3|14.11|12.31|14.14|12.34|14.09|12.29|0
1654230000000|2022-06-03 04:20:00|14.14|12.34|14.09|12.29|14.14|12.34|14.07|12.27|0
1654230300000|2022-06-03 04:25:00|14.11|12.31|14.13|12.33|14.13|12.33|14.09|12.29|0
1654230600000|2022-06-03 04:30:00|14.15|12.35|14.22|12.42|14.28|12.48|14.15|12.35|0
1654230900000|2022-06-03 04:35:00|14.21|12.41|14.19|12.39|14.21|12.41|14.15|12.35|0
1654231200000|2022-06-03 04:40:00|14.18|12.38|14.15|12.35|14.18|12.38|14.11|12.31|0
1654231500000|2022-06-03 04:45:00|14.17|12.37|14.11|12.31|14.19|12.39|14.11|12.31|0
1654231800000|2022-06-03 04:50:00|14.09|12.29|13.95|12.15|14.09|12.29|13.92|12.12|0
1654232100000|2022-06-03 04:55:00|13.96|12.16|13.91|12.11|13.96|12.16|13.88|12.08|0
1654232400000|2022-06-03 05:00:00|13.89|12.09|13.92|12.12|13.99|12.19|13.87|12.07|0
1654232700000|2022-06-03 05:05:00|13.94|12.14|13.93|12.13|13.98|12.18|13.91|12.11|0
1654233000000|2022-06-03 05:10:00|13.92|12.12|13.96|12.16|13.97|12.17|13.92|12.12|0
1654233300000|2022-06-03 05:15:00|13.98|12.18|13.96|12.16|13.98|12.18|13.94|12.14|0
1654233600000|2022-06-03 05:20:00|13.98|12.18|14.1|12.3|14.14|12.34|13.96|12.16|0
1654233900000|2022-06-03 05:25:00|14.12|12.32|14.18|12.38|14.2|12.4|14.12|12.32|0
1654234200000|2022-06-03 05:30:00|14.2|12.4|14.16|12.36|14.27|12.47|14.16|12.36|0
1654234500000|2022-06-03 05:35:00|14.14|12.34|14.28|12.48|14.28|12.48|14.14|12.34|0
1654234800000|2022-06-03 05:40:00|14.3|12.5|14.14|12.34|14.37|12.57|14.13|12.33|0
1654235100000|2022-06-03 05:45:00|14.13|12.33|14.13|12.33|14.19|12.39|14.1|12.3|0
1654235400000|2022-06-03 05:50:00|14.14|12.34|14.18|12.38|14.2|12.4|14.06|12.26|0
1654235700000|2022-06-03 05:55:00|14.14|12.34|14.22|12.42|14.22|12.42|14.06|12.26|0
1654236000000|2022-06-03 06:00:00|14.2|12.4|14.12|12.32|14.2|12.4|13.95|12.15|0
1654236300000|2022-06-03 06:05:00|14.1|12.3|14.16|12.36|14.16|12.36|13.96|12.16|0
1654236600000|2022-06-03 06:10:00|14.14|12.34|14.13|12.33|14.24|12.44|14.09|12.29|0
1654236900000|2022-06-03 06:15:00|14.11|12.31|14.19|12.39|14.26|12.46|14.08|12.28|0
1654237200000|2022-06-03 06:20:00|14.22|12.42|14.34|12.54|14.36|12.56|14.17|12.37|0
1654237500000|2022-06-03 06:25:00|14.36|12.56|14.45|12.65|14.7|12.9|14.32|12.52|0
1654237800000|2022-06-03 06:30:00|14.46|12.66|14.53|12.73|14.62|12.82|14.43|12.63|0
1654238100000|2022-06-03 06:35:00|14.55|12.75|14.47|12.67|14.6|12.8|14.43|12.63|0
1654238400000|2022-06-03 06:40:00|14.48|12.68|14.56|12.76|14.57|12.77|14.47|12.67|0
1654238700000|2022-06-03 06:45:00|14.55|12.75|14.45|12.65|14.61|12.81|14.45|12.65|0
1654239000000|2022-06-03 06:50:00|14.47|12.67|14.32|12.52|14.48|12.68|14.26|12.46|0
1654239300000|2022-06-03 06:55:00|14.3|12.5|14.3|12.5|14.36|12.56|14.29|12.49|0
1654239600000|2022-06-03 07:00:00|14.28|12.48|13.9|12.1|14.28|12.48|13.82|12.02|0
1654239900000|2022-06-03 07:05:00|13.7|12.3|13.68|12.28|13.73|12.33|13.5|12.1|0
1654240200000|2022-06-03 07:10:00|13.7|12.3|13.65|12.25|13.72|12.32|13.5|12.1|0
1654240500000|2022-06-03 07:15:00|13.67|12.27|13.6|12.2|13.69|12.29|13.55|12.15|0
1654240800000|2022-06-03 07:20:00|13.59|12.19|13.53|12.13|13.66|12.26|13.49|12.09|0
1654241100000|2022-06-03 07:25:00|13.51|12.11|13.3|11.9|13.51|12.11|13.26|11.86|0
1654241400000|2022-06-03 07:30:00|13.28|11.88|13.26|11.86|13.41|12.01|13.26|11.86|0
1654241700000|2022-06-03 07:35:00|13.27|11.87|13.3|11.9|13.37|11.97|13.1|11.7|0
1654242000000|2022-06-03 07:40:00|13.31|11.91|13.39|11.99|13.41|12.01|13.23|11.83|0
1654242300000|2022-06-03 07:45:00|13.38|11.98|13.25|11.85|13.39|11.99|13.24|11.84|0
1654242600000|2022-06-03 07:50:00|13.26|11.86|13.26|11.86|13.33|11.93|13.18|11.78|0
1654242900000|2022-06-03 07:55:00|13.27|11.87|13.07|11.67|13.29|11.89|13.07|11.67|0
1654243200000|2022-06-03 08:00:00|13.06|11.66|13.02|11.62|13.12|11.72|12.83|11.43|0
1654243500000|2022-06-03 08:05:00|13|11.6|13.06|11.66|13.15|11.75|12.96|11.56|0
1654243800000|2022-06-03 08:10:00|13.05|11.65|13.27|11.87|13.38|11.98|13.05|11.65|0
1654244100000|2022-06-03 08:15:00|13.25|11.85|13.35|11.95|13.45|12.05|13.23|11.83|0
1654244400000|2022-06-03 08:20:00|13.37|11.97|13.13|11.73|13.39|11.99|13.13|11.73|0
1654244700000|2022-06-03 08:25:00|13.11|11.71|13.13|11.73|13.15|11.75|13.02|11.62|0
1654245000000|2022-06-03 08:30:00|13.11|11.71|13.11|11.71|13.23|11.83|13.07|11.67|0
1654245300000|2022-06-03 08:35:00|13.13|11.73|12.94|11.54|13.17|11.77|12.94|11.54|0
1654245600000|2022-06-03 08:40:00|12.92|11.52|12.99|11.59|13.05|11.65|12.91|11.51|0
1654245900000|2022-06-03 08:45:00|12.98|11.58|12.94|11.54|13.11|11.71|12.9|11.5|0
1654246200000|2022-06-03 08:50:00|12.92|11.52|12.9|11.5|12.95|11.55|12.75|11.35|0
1654246500000|2022-06-03 08:55:00|12.86|11.46|13.05|11.65|13.07|11.67|12.84|11.44|0
1654246800000|2022-06-03 09:00:00|13.06|11.66|12.9|11.5|13.11|11.71|12.9|11.5|0
1654247100000|2022-06-03 09:05:00|12.91|11.51|12.98|11.58|13.01|11.61|12.91|11.51|0
1654247400000|2022-06-03 09:10:00|12.99|11.59|12.91|11.51|13.01|11.61|12.91|11.51|0
1654247700000|2022-06-03 09:15:00|12.93|11.53|12.74|11.34|12.97|11.57|12.74|11.34|0
1654248000000|2022-06-03 09:20:00|12.76|11.36|12.77|11.37|12.82|11.42|12.74|11.34|0
1654248300000|2022-06-03 09:25:00|12.78|11.38|12.72|11.32|12.78|11.38|12.67|11.27|0
1654248600000|2022-06-03 09:30:00|12.74|11.34|12.66|11.26|12.74|11.34|12.5|11.1|0
1654248900000|2022-06-03 09:35:00|12.64|11.24|12.61|11.21|12.72|11.32|12.51|11.11|0
1654249200000|2022-06-03 09:40:00|12.63|11.23|12.63|11.23|12.66|11.26|12.59|11.19|0
1654249500000|2022-06-03 09:45:00|12.6|11.2|12.49|11.09|12.6|11.2|12.44|11.04|0
1654249800000|2022-06-03 09:50:00|12.51|11.11|12.74|11.34|12.79|11.39|12.51|11.11|0
1654250100000|2022-06-03 09:55:00|12.75|11.35|12.89|11.49|12.89|11.49|12.74|11.34|0
1654250400000|2022-06-03 10:00:00|12.92|11.52|12.82|11.42|12.92|11.52|12.77|11.37|0
1654250700000|2022-06-03 10:05:00|12.81|11.41|12.73|11.33|12.81|11.41|12.72|11.32|0
1654251000000|2022-06-03 10:10:00|12.7|11.3|12.62|11.22|12.81|11.41|12.62|11.22|0
1654251300000|2022-06-03 10:15:00|12.61|11.21|12.66|11.26|12.68|11.28|12.53|11.13|0
1654251600000|2022-06-03 10:20:00|12.65|11.25|12.77|11.37|12.84|11.44|12.63|11.23|0
1654251900000|2022-06-03 10:25:00|12.75|11.35|12.79|11.39|12.84|11.44|12.71|11.31|0
1654252200000|2022-06-03 10:30:00|12.8|11.4|12.9|11.5|12.92|11.52|12.8|11.4|0
1654252500000|2022-06-03 10:35:00|12.88|11.48|12.39|10.99|12.92|11.52|12.39|10.99|0
1654252800000|2022-06-03 10:40:00|12.43|11.03|12.19|10.79|12.5|11.1|12.16|10.76|0
1654253100000|2022-06-03 10:45:00|12.17|10.77|12.25|10.85|12.34|10.94|12.16|10.76|0
1654253400000|2022-06-03 10:50:00|12.26|10.86|12.15|10.75|12.28|10.88|12.06|10.66|0
1654253700000|2022-06-03 10:55:00|12.14|10.74|12.15|10.75|12.16|10.76|12.05|10.65|0
1654254000000|2022-06-03 11:00:00|12.14|10.74|12.18|10.78|12.28|10.88|12.14|10.74|0
1654254300000|2022-06-03 11:05:00|12.15|10.75|11.78|10.38|12.15|10.75|11.71|10.31|0
1654254600000|2022-06-03 11:10:00|11.77|10.37|11.71|10.31|11.81|10.41|11.71|10.31|0
1654254900000|2022-06-03 11:15:00|11.69|10.29|11.91|10.51|12.05|10.65|11.11|9.71|0
1654255200000|2022-06-03 11:20:00|11.86|10.46|12.02|10.62|12.02|10.62|11.82|10.42|0
1654255500000|2022-06-03 11:25:00|11.98|10.58|12.14|10.74|12.16|10.76|11.96|10.56|0
1654255800000|2022-06-03 11:30:00|12.16|10.76|12.27|10.87|12.27|10.87|12.02|10.62|0
1654256100000|2022-06-03 11:35:00|12.25|10.85|12.03|10.63|12.38|10.98|11.94|10.54|0
1654256400000|2022-06-03 11:40:00|12.01|10.61|11.84|10.44|12.09|10.69|11.8|10.4|0
1654256700000|2022-06-03 11:45:00|11.82|10.42|11.68|10.28|11.84|10.44|11.68|10.28|0
1654257000000|2022-06-03 11:50:00|11.66|10.26|11.78|10.38|11.85|10.45|11.63|10.23|0
1654257300000|2022-06-03 11:55:00|11.77|10.37|11.55|10.15|11.8|10.4|11.45|10.05|0
1654257600000|2022-06-03 12:00:00|11.52|10.12|11.89|10.49|11.9|10.5|11.52|10.12|0
1654257900000|2022-06-03 12:05:00|11.9|10.5|11.92|10.52|11.96|10.56|11.82|10.42|0
1654258200000|2022-06-03 12:10:00|11.94|10.54|12.06|10.66|12.08|10.68|11.92|10.52|0
1654258500000|2022-06-03 12:15:00|12.04|10.64|12.04|10.64|12.13|10.73|11.99|10.59|0
1654258800000|2022-06-03 12:20:00|12.06|10.66|12.07|10.67|12.11|10.71|11.73|10.33|0
1654259100000|2022-06-03 12:25:00|12.09|10.69|11.98|10.58|12.15|10.75|11.68|10.28|0
1654259400000|2022-06-03 12:30:00|12.05|10.65|12.84|11.44|12.93|11.53|11.37|9.97|0
1654259700000|2022-06-03 12:35:00|12.85|11.45|11.46|10.06|12.85|11.45|11.36|9.96|0
1654260000000|2022-06-03 12:40:00|11.44|10.04|11.18|9.78|11.47|10.07|11.01|9.61|0
1654260300000|2022-06-03 12:45:00|11.12|9.72|11.12|9.72|11.53|10.13|11.02|9.62|0
1654260600000|2022-06-03 12:50:00|11.06|9.66|11.14|9.74|11.22|9.82|10.88|9.48|0
1654260900000|2022-06-03 12:55:00|11.15|9.75|11.17|9.77|11.24|9.84|10.84|9.44|0
1654261200000|2022-06-03 13:00:00|11.21|9.81|11.16|9.76|11.34|9.94|11.01|9.61|0
1654261500000|2022-06-03 13:05:00|11.21|9.81|11.09|9.69|11.37|9.97|11.07|9.67|0
1654261800000|2022-06-03 13:10:00|11.05|9.65|11|9.6|11.13|9.73|10.88|9.48|0
1654262100000|2022-06-03 13:15:00|10.99|9.59|11.09|9.69|11.09|9.69|10.89|9.49|0
1654262400000|2022-06-03 13:20:00|11.07|9.67|10.89|9.49|11.07|9.67|10.81|9.41|0
1654262700000|2022-06-03 13:25:00|10.9|9.5|10.48|9.08|10.9|9.5|10.48|9.08|0
1654263000000|2022-06-03 13:30:00|10.44|9.04|11.47|10.07|11.94|10.54|10.28|8.88|0
1654263300000|2022-06-03 13:35:00|11.44|10.04|11.45|10.05|11.56|10.16|10.53|9.13|0
1654263600000|2022-06-03 13:40:00|11.48|10.08|10.62|9.22|11.71|10.31|10.62|9.22|0
1654263900000|2022-06-03 13:45:00|10.56|9.16|10.86|9.46|11.06|9.66|10.45|9.05|0
1654264200000|2022-06-03 13:50:00|10.95|9.55|10.92|9.52|11.15|9.75|10.56|9.16|0
1654264500000|2022-06-03 13:55:00|10.96|9.56|11.61|10.21|11.67|10.27|10.96|9.56|0
1654264800000|2022-06-03 14:00:00|11.65|10.25|11.63|10.23|12.21|10.81|11.4|10|0
1654265100000|2022-06-03 14:05:00|11.58|10.18|10.92|9.52|12.05|10.65|10.86|9.46|0
1654265400000|2022-06-03 14:10:00|10.81|9.41|10.81|9.41|10.99|9.59|10.19|8.79|0
1654265700000|2022-06-03 14:15:00|10.83|9.43|10.89|9.49|11.19|9.79|10.63|9.23|0
1654266000000|2022-06-03 14:20:00|10.79|9.39|10.55|9.15|10.92|9.52|10.22|8.82|0
1654266300000|2022-06-03 14:25:00|10.57|9.17|10.44|9.04|10.73|9.33|10.14|8.74|0
1654266600000|2022-06-03 14:30:00|10.34|8.94|10.47|9.07|10.54|9.14|9.99|8.59|0
1654266900000|2022-06-03 14:35:00|10.49|9.09|9.71|8.31|10.49|9.09|9.58|8.18|0
1654267200000|2022-06-03 14:40:00|9.67|8.27|9.76|8.36|9.76|8.36|9.43|8.03|0
1654267500000|2022-06-03 14:45:00|9.8|8.4|9.94|8.54|10.09|8.69|9.61|8.21|0
1654267800000|2022-06-03 14:50:00|9.89|8.49|9.73|8.33|10.06|8.66|9.73|8.33|0
1654268100000|2022-06-03 14:55:00|9.76|8.36|9.75|8.35|10.01|8.61|9.61|8.21|0
1654268400000|2022-06-03 15:00:00|9.68|8.28|9.35|7.95|9.76|8.36|9.23|7.83|0
1654268700000|2022-06-03 15:05:00|9.36|7.96|9.25|7.85|9.45|8.05|9.09|7.69|0
1654269000000|2022-06-03 15:10:00|9.27|7.87|9.06|7.66|9.27|7.87|8.95|7.55|0
1654269300000|2022-06-03 15:15:00|9.03|7.63|9.21|7.81|9.31|7.91|8.99|7.59|0
1654269600000|2022-06-03 15:20:00|9.18|7.78|9.07|7.67|9.27|7.87|9.04|7.64|0
1654269900000|2022-06-03 15:25:00|9.06|7.66|9.12|7.72|9.18|7.78|8.86|7.46|0
1654270200000|2022-06-03 15:30:00|9.11|7.71|9.42|8.02|9.45|8.05|9|7.6|0
1654270500000|2022-06-03 15:35:00|9.45|8.05|9.68|8.28|9.79|8.39|9.38|7.98|0
1654270800000|2022-06-03 15:40:00|9.71|8.31|9.56|8.16|9.76|8.36|9.48|8.08|0
1654271100000|2022-06-03 15:45:00|9.53|8.13|9.19|7.79|9.59|8.19|9.16|7.76|0
1654271400000|2022-06-03 15:50:00|9.18|7.78|9.06|7.66|9.28|7.88|9|7.6|0
1654271700000|2022-06-03 15:55:00|9.12|7.72|9.36|7.96|9.4|8|9.04|7.64|0
1654272000000|2022-06-03 16:00:00|9.3|7.9|9.75|8.35|9.83|8.43|9.3|7.9|0
1654272300000|2022-06-03 16:05:00|9.77|8.37|9.34|7.94|9.87|8.47|9.34|7.94|0
1654272600000|2022-06-03 16:10:00|9.39|7.99|9.39|7.99|9.52|8.12|9.26|7.86|0
1654272900000|2022-06-03 16:15:00|9.4|8|9.07|7.67|9.66|8.26|9.07|7.67|0
1654273200000|2022-06-03 16:20:00|9.06|7.66|9.7|8.3|9.84|8.44|8.99|7.59|0
1654273500000|2022-06-03 16:25:00|9.72|8.32|9.73|8.33|9.8|8.4|9.53|8.13|0
1654273800000|2022-06-03 16:30:00|9.75|8.35|9.64|8.24|9.81|8.41|9.56|8.16|0
1654274100000|2022-06-03 16:35:00|9.63|8.23|10.06|8.66|10.12|8.72|9.57|8.17|0
1654274400000|2022-06-03 16:40:00|10.03|8.63|9.86|8.46|10.09|8.69|9.73|8.33|0
1654274700000|2022-06-03 16:45:00|9.89|8.49|10.03|8.63|10.12|8.72|9.76|8.36|0
1654275000000|2022-06-03 16:50:00|9.97|8.57|10.11|8.71|10.11|8.71|9.73|8.33|0
1654275300000|2022-06-03 16:55:00|10.12|8.72|10.4|9|10.42|9.02|10.08|8.68|0
1654275600000|2022-06-03 17:00:00|10.38|8.98|10.98|9.58|11.04|9.64|10.32|8.92|0
1654275900000|2022-06-03 17:05:00|11.29|9.89|9.89|8.49|11.3|9.9|9.83|8.43|0
1654276200000|2022-06-03 17:10:00|9.9|8.5|9.63|8.23|9.96|8.56|9.62|8.22|0
1654276500000|2022-06-03 17:15:00|9.65|8.25|8.96|7.56|9.65|8.25|8.9|7.5|0
1654276800000|2022-06-03 17:20:00|8.97|7.57|10.04|8.64|10.08|8.68|8.8|7.4|0
1654277100000|2022-06-03 17:25:00|10.07|8.67|10.05|8.65|10.16|8.76|9.93|8.53|0
1654277400000|2022-06-03 17:30:00|10.04|8.64|9.93|8.53|10.04|8.64|9.71|8.31|0
1654277700000|2022-06-03 17:35:00|9.96|8.56|9.95|8.55|10.14|8.74|9.84|8.44|0
1654278000000|2022-06-03 17:40:00|9.96|8.56|9.52|8.12|9.96|8.56|9.41|8.01|0
1654278300000|2022-06-03 17:45:00|9.53|8.13|9.74|8.34|9.74|8.34|9.4|8|0
1654278600000|2022-06-03 17:50:00|9.76|8.36|9.66|8.26|9.85|8.45|9.63|8.23|0
1654278900000|2022-06-03 17:55:00|9.63|8.23|9.62|8.22|9.73|8.33|9.54|8.14|0
1654279200000|2022-06-03 18:00:00|9.56|8.16|9.67|8.27|9.78|8.38|9.34|7.94|0
1654279500000|2022-06-03 18:05:00|9.69|8.29|9.75|8.35|9.87|8.47|9.56|8.16|0
1654279800000|2022-06-03 18:10:00|9.72|8.32|9.91|8.51|9.94|8.54|9.7|8.3|0
1654280100000|2022-06-03 18:15:00|9.88|8.48|10.08|8.68|10.09|8.69|9.72|8.32|0
1654280400000|2022-06-03 18:20:00|10.09|8.69|9.94|8.54|10.09|8.69|9.8|8.4|0
1654280700000|2022-06-03 18:25:00|9.92|8.52|10.38|8.98|10.38|8.98|9.89|8.49|0
1654281000000|2022-06-03 18:30:00|10.4|9|9.59|8.19|10.4|9|9.52|8.12|0
1654281300000|2022-06-03 18:35:00|9.61|8.21|9.23|7.83|9.65|8.25|9.1|7.7|0
1654281600000|2022-06-03 18:40:00|9.21|7.81|9.42|8.02|9.42|8.02|9.1|7.7|0
1654281900000|2022-06-03 18:45:00|9.41|8.01|9.55|8.15|9.58|8.18|9.27|7.87|0
1654282200000|2022-06-03 18:50:00|9.56|8.16|9.53|8.13|9.65|8.25|9.42|8.02|0
1654282500000|2022-06-03 18:55:00|9.5|8.1|9.62|8.22|9.71|8.31|9.46|8.06|0
1654282800000|2022-06-03 19:00:00|9.63|8.23|9.62|8.22|9.74|8.34|9.33|7.93|0
1654283100000|2022-06-03 19:05:00|9.59|8.19|9.14|7.74|9.6|8.2|9.02|7.62|0
1654283400000|2022-06-03 19:10:00|9.13|7.73|8.82|7.42|9.27|7.87|8.8|7.4|0
1654283700000|2022-06-03 19:15:00|8.78|7.38|8.84|7.44|8.9|7.5|8.7|7.3|0
1654284000000|2022-06-03 19:20:00|8.85|7.45|8.81|7.41|8.99|7.59|8.71|7.31|0
1654284300000|2022-06-03 19:25:00|8.82|7.42|9.25|7.85|9.25|7.85|8.77|7.37|0
1654284600000|2022-06-03 19:30:00|9.24|7.84|9.08|7.68|9.24|7.84|8.99|7.59|0
1654284900000|2022-06-03 19:35:00|9.1|7.7|9.12|7.72|9.41|8.01|8.93|7.53|0
1654285200000|2022-06-03 19:40:00|9.15|7.75|8.86|7.46|9.29|7.89|8.82|7.42|0
1654285500000|2022-06-03 19:45:00|8.9|7.5|8.94|7.54|9.14|7.74|8.64|7.24|0
1654285800000|2022-06-03 19:50:00|8.74|7.34|9.25|7.85|9.33|7.93|8.71|7.31|0
1654286100000|2022-06-03 19:55:00|9.38|7.98|9.04|7.64|9.41|8.01|8.95|7.55|0
1654286400000|2022-06-03 20:00:00|9.03|7.63|9.01|7.61|9.05|7.65|8.83|7.43|0
1654286700000|2022-06-03 20:05:00|9.02|7.62|9.23|7.83|9.26|7.86|8.99|7.59|0
1654287000000|2022-06-03 20:10:00|9.25|7.85|9.35|7.95|9.39|7.99|9.19|7.79|0
1654499100000|2022-06-06 07:05:00|11.01|9.61|11.02|9.62|11.1|9.7|10.9|9.5|0
1654499400000|2022-06-06 07:10:00|11.01|9.61|11.01|9.61|11.05|9.65|10.91|9.51|0
1654499700000|2022-06-06 07:15:00|11.03|9.63|10.94|9.54|11.04|9.64|10.93|9.53|0
1654500000000|2022-06-06 07:20:00|10.93|9.53|11.1|9.7|11.13|9.73|10.81|9.41|0
1654500300000|2022-06-06 07:25:00|11.09|9.69|10.99|9.59|11.13|9.73|10.94|9.54|0
1654500600000|2022-06-06 07:30:00|10.98|9.58|10.83|9.43|10.98|9.58|10.75|9.35|0
1654500900000|2022-06-06 07:35:00|10.86|9.46|10.96|9.56|10.99|9.59|10.76|9.36|0
1654501200000|2022-06-06 07:40:00|11.02|9.62|10.96|9.56|11.11|9.71|10.91|9.51|0
1654501500000|2022-06-06 07:45:00|10.94|9.54|11.06|9.66|11.11|9.71|10.9|9.5|0
1654501800000|2022-06-06 07:50:00|11.04|9.64|11.48|10.08|11.69|10.29|10.99|9.59|0
1654502100000|2022-06-06 07:55:00|11.46|10.06|11.77|10.37|11.77|10.37|11.37|9.97|0
1654502400000|2022-06-06 08:00:00|11.8|10.4|11.95|10.55|12|10.6|11.79|10.39|0
1654502700000|2022-06-06 08:05:00|11.93|10.53|11.61|10.21|12.2|10.8|11.55|10.15|0
1654503000000|2022-06-06 08:10:00|11.65|10.25|11.9|10.5|11.97|10.57|11.58|10.18|0
1654503300000|2022-06-06 08:15:00|11.91|10.51|11.82|10.42|12.06|10.66|11.79|10.39|0
1654503600000|2022-06-06 08:20:00|11.8|10.4|11.91|10.51|11.93|10.53|11.79|10.39|0
1654503900000|2022-06-06 08:25:00|11.93|10.53|11.93|10.53|11.93|10.53|11.88|10.48|0
1654504200000|2022-06-06 08:30:00|12.02|10.62|11.84|10.44|12.11|10.71|11.82|10.42|0
1654504500000|2022-06-06 08:35:00|11.82|10.42|11.84|10.44|11.87|10.47|11.78|10.38|0
1654504800000|2022-06-06 08:40:00|11.86|10.46|11.85|10.45|11.94|10.54|11.84|10.44|0
1654505100000|2022-06-06 08:45:00|11.87|10.47|11.93|10.53|11.93|10.53|11.75|10.35|0
1654505400000|2022-06-06 08:50:00|11.92|10.52|12.05|10.65|12.07|10.67|11.79|10.39|0
1654505700000|2022-06-06 08:55:00|12.03|10.63|12.03|10.63|12.07|10.67|11.91|10.51|0
1654506000000|2022-06-06 09:00:00|12.01|10.61|11.9|10.5|12.05|10.65|11.85|10.45|0
1654506300000|2022-06-06 09:05:00|11.92|10.52|11.82|10.42|11.92|10.52|11.82|10.42|0
1654506600000|2022-06-06 09:10:00|11.83|10.43|11.85|10.45|11.85|10.45|11.78|10.38|0
1654506900000|2022-06-06 09:15:00|11.81|10.41|11.74|10.34|11.83|10.43|11.69|10.29|0
1654507200000|2022-06-06 09:20:00|11.73|10.33|11.71|10.31|11.75|10.35|11.65|10.25|0
1654507500000|2022-06-06 09:25:00|11.72|10.32|11.65|10.25|11.74|10.34|11.57|10.17|0
1654507800000|2022-06-06 09:30:00|11.64|10.24|11.6|10.2|11.65|10.25|11.51|10.11|0
1654508100000|2022-06-06 09:35:00|11.59|10.19|11.34|9.94|11.59|10.19|11.34|9.94|0
1654508400000|2022-06-06 09:40:00|11.33|9.93|11.31|9.91|11.46|10.06|11.26|9.86|0
1654508700000|2022-06-06 09:45:00|11.32|9.92|11.48|10.08|11.48|10.08|11.32|9.92|0
1654509000000|2022-06-06 09:50:00|11.47|10.07|11.34|9.94|11.49|10.09|11.32|9.92|0
1654509300000|2022-06-06 09:55:00|11.36|9.96|11.48|10.08|11.48|10.08|11.32|9.92|0
1654509600000|2022-06-06 10:00:00|11.46|10.06|11.6|10.2|11.67|10.27|11.42|10.02|0
1654509900000|2022-06-06 10:05:00|11.61|10.21|11.62|10.22|11.65|10.25|11.53|10.13|0
1654510200000|2022-06-06 10:10:00|11.63|10.23|11.61|10.21|11.66|10.26|11.56|10.16|0
1654510500000|2022-06-06 10:15:00|11.59|10.19|11.58|10.18|11.63|10.23|11.54|10.14|0
1654510800000|2022-06-06 10:20:00|11.59|10.19|11.68|10.28|11.71|10.31|11.56|10.16|0
1654511100000|2022-06-06 10:25:00|11.7|10.3|11.69|10.29|11.73|10.33|11.64|10.24|0
1654511400000|2022-06-06 10:30:00|11.7|10.3|11.75|10.35|11.78|10.38|11.63|10.23|0
1654511700000|2022-06-06 10:35:00|11.77|10.37|11.64|10.24|11.78|10.38|11.61|10.21|0
1654512000000|2022-06-06 10:40:00|11.66|10.26|11.68|10.28|11.69|10.29|11.65|10.25|0
1654512300000|2022-06-06 10:45:00|11.66|10.26|11.66|10.26|11.71|10.31|11.65|10.25|0
1654512600000|2022-06-06 10:50:00|11.67|10.27|11.76|10.36|11.78|10.38|11.64|10.24|0
1654512900000|2022-06-06 10:55:00|11.75|10.35|11.74|10.34|11.82|10.42|11.71|10.31|0
1654513200000|2022-06-06 11:00:00|11.71|10.31|11.59|10.19|11.71|10.31|11.55|10.15|0
1654513500000|2022-06-06 11:05:00|11.57|10.17|11.57|10.17|11.62|10.22|11.55|10.15|0
1654513800000|2022-06-06 11:10:00|11.58|10.18|11.55|10.15|11.6|10.2|11.55|10.15|0
1654514100000|2022-06-06 11:15:00|11.57|10.17|11.68|10.28|11.71|10.31|11.55|10.15|0
1654514400000|2022-06-06 11:20:00|11.69|10.29|11.81|10.41|11.83|10.43|11.63|10.23|0
1654514700000|2022-06-06 11:25:00|11.83|10.43|11.74|10.34|11.83|10.43|11.67|10.27|0
1654515000000|2022-06-06 11:30:00|11.73|10.33|11.72|10.32|11.84|10.44|11.69|10.29|0
1654515300000|2022-06-06 11:35:00|11.69|10.29|11.67|10.27|11.76|10.36|11.65|10.25|0
1654515600000|2022-06-06 11:40:00|11.68|10.28|11.54|10.14|11.68|10.28|11.53|10.13|0
1654515900000|2022-06-06 11:45:00|11.56|10.16|11.34|9.94|11.58|10.18|11.25|9.85|0
1654516200000|2022-06-06 11:50:00|11.33|9.93|11.5|10.1|11.58|10.18|11.27|9.87|0
1654516500000|2022-06-06 11:55:00|11.65|10.25|12.36|10.96|12.36|10.96|11.59|10.19|0
1654516800000|2022-06-06 12:00:00|12.4|11|12.27|10.87|12.4|11|12.27|10.87|0
1654517100000|2022-06-06 12:05:00|12.25|10.85|12.34|10.94|12.51|11.11|12.24|10.84|0
1654517400000|2022-06-06 12:10:00|12.36|10.96|12.42|11.02|12.47|11.07|12.34|10.94|0
1654517700000|2022-06-06 12:15:00|12.43|11.03|12.32|10.92|12.49|11.09|12.32|10.92|0
1654518000000|2022-06-06 12:20:00|12.33|10.93|12.11|10.71|12.33|10.93|12.06|10.66|0
1654518300000|2022-06-06 12:25:00|12.09|10.69|11.47|10.07|12.58|11.18|11.47|10.07|0
1654518600000|2022-06-06 12:30:00|11.48|10.08|11.63|10.23|11.67|10.27|11.48|10.08|0
1654518900000|2022-06-06 12:35:00|11.65|10.25|11.84|10.44|11.84|10.44|11.65|10.25|0
1654519200000|2022-06-06 12:40:00|11.83|10.43|11.75|10.35|11.84|10.44|11.67|10.27|0
1654519500000|2022-06-06 12:45:00|11.74|10.34|11.89|10.49|12.07|10.67|11.72|10.32|0
1654519800000|2022-06-06 12:50:00|11.88|10.48|11.72|10.32|11.93|10.53|11.65|10.25|0
1654520100000|2022-06-06 12:55:00|11.7|10.3|11.63|10.23|11.76|10.36|11.59|10.19|0
1654520400000|2022-06-06 13:00:00|11.65|10.25|11.66|10.26|11.68|10.28|11.56|10.16|0
1654520700000|2022-06-06 13:05:00|11.64|10.24|11.79|10.39|11.86|10.46|11.64|10.24|0
1654521000000|2022-06-06 13:10:00|11.77|10.37|11.78|10.38|11.89|10.49|11.75|10.35|0
1654521300000|2022-06-06 13:15:00|11.8|10.4|11.57|10.17|11.8|10.4|11.4|10|0
1654521600000|2022-06-06 13:20:00|11.56|10.16|11.45|10.05|11.59|10.19|11.35|9.95|0
1654521900000|2022-06-06 13:25:00|11.43|10.03|11.45|10.05|11.45|10.05|11.35|9.95|0
1654522200000|2022-06-06 13:30:00|11.54|10.14|11.45|10.05|11.78|10.38|11.13|9.73|0
1654522500000|2022-06-06 13:35:00|11.41|10.01|11.12|9.72|11.47|10.07|10.83|9.43|0
1654522800000|2022-06-06 13:40:00|11.16|9.76|11.45|10.05|11.94|10.54|10.99|9.59|0
1654523100000|2022-06-06 13:45:00|11.36|9.96|11.04|9.64|11.49|10.09|10.73|9.33|0
1654523400000|2022-06-06 13:50:00|11.06|9.66|11.14|9.74|11.26|9.86|10.81|9.41|0
1654523700000|2022-06-06 13:55:00|11.09|9.69|11.67|10.27|11.67|10.27|11|9.6|0
1654524000000|2022-06-06 14:00:00|11.79|10.39|12.45|11.05|12.54|11.14|11.67|10.27|0
1654524300000|2022-06-06 14:05:00|12.43|11.03|12.42|11.02|12.84|11.44|12.25|10.85|0
1654524600000|2022-06-06 14:10:00|12.46|11.06|12.55|11.15|12.63|11.23|12.33|10.93|0
1654524900000|2022-06-06 14:15:00|12.53|11.13|12.25|10.85|12.59|11.19|12|10.6|0
1654525200000|2022-06-06 14:20:00|12.22|10.82|12.28|10.88|12.35|10.95|12.03|10.63|0
1654525500000|2022-06-06 14:25:00|12.22|10.82|12.42|11.02|12.62|11.22|12.08|10.68|0
1654525800000|2022-06-06 14:30:00|12.5|11.1|12.57|11.17|12.66|11.26|12.29|10.89|0
1654526100000|2022-06-06 14:35:00|12.59|11.19|12.48|11.08|12.66|11.26|12.22|10.82|0
1654526400000|2022-06-06 14:40:00|12.55|11.15|12.55|11.15|12.66|11.26|12.13|10.73|0
1654526700000|2022-06-06 14:45:00|12.59|11.19|12.66|11.26|12.66|11.26|12.38|10.98|0
1654527000000|2022-06-06 14:50:00|12.64|11.24|12.31|10.91|12.83|11.43|12.29|10.89|0
1654527300000|2022-06-06 14:55:00|12.35|10.95|12.53|11.13|12.59|11.19|12.23|10.83|0
1654527600000|2022-06-06 15:00:00|12.55|11.15|12.38|10.98|12.81|11.41|12.34|10.94|0
1654527900000|2022-06-06 15:05:00|12.36|10.96|11.96|10.56|12.57|11.17|11.93|10.53|0
1654528200000|2022-06-06 15:10:00|11.91|10.51|11.33|9.93|11.91|10.51|11.18|9.78|0
1654528500000|2022-06-06 15:15:00|11.26|9.86|10.73|9.33|11.37|9.97|10.23|8.83|0
1654528800000|2022-06-06 15:20:00|10.69|9.29|10.83|9.43|11.01|9.61|10.64|9.24|0
1654529100000|2022-06-06 15:25:00|10.85|9.45|11.04|9.64|11.11|9.71|10.75|9.35|0
1654529400000|2022-06-06 15:30:00|10.99|9.59|10.93|9.53|11.18|9.78|10.85|9.45|0
1654529700000|2022-06-06 15:35:00|10.85|9.45|10.85|9.45|11.03|9.63|10.73|9.33|0
1654530000000|2022-06-06 15:40:00|10.81|9.41|11.29|9.89|11.33|9.93|10.78|9.38|0
1654530300000|2022-06-06 15:45:00|11.28|9.88|11.07|9.67|11.55|10.15|11.07|9.67|0
1654530600000|2022-06-06 15:50:00|11.04|9.64|11.16|9.76|11.31|9.91|10.97|9.57|0
1654530900000|2022-06-06 15:55:00|11.19|9.79|11.21|9.81|11.31|9.91|11.02|9.62|0
1654531200000|2022-06-06 16:00:00|11.17|9.77|10.24|8.84|11.21|9.81|10.07|8.67|0
1654531500000|2022-06-06 16:05:00|10.25|8.85|10.02|8.62|10.39|8.99|10.01|8.61|0
1654531800000|2022-06-06 16:10:00|10.01|8.61|9.82|8.42|10.07|8.67|9.7|8.3|0
1654532100000|2022-06-06 16:15:00|9.75|8.35|9.94|8.54|10.06|8.66|9.7|8.3|0
1654532400000|2022-06-06 16:20:00|9.91|8.51|9.73|8.33|10.08|8.68|9.73|8.33|0
1654532700000|2022-06-06 16:25:00|9.76|8.36|9.67|8.27|9.96|8.56|9.57|8.17|0
1654533000000|2022-06-06 16:30:00|9.66|8.26|9.86|8.46|9.87|8.47|9.38|7.98|0
1654533300000|2022-06-06 16:35:00|9.84|8.44|10.02|8.62|10.05|8.65|9.79|8.39|0
1654533600000|2022-06-06 16:40:00|10|8.6|10.08|8.68|10.17|8.77|9.92|8.52|0
1654533900000|2022-06-06 16:45:00|10.09|8.69|10.12|8.72|10.25|8.85|10.05|8.65|0
1654534200000|2022-06-06 16:50:00|10.08|8.68|10.12|8.72|10.14|8.74|9.83|8.43|0
1654534500000|2022-06-06 16:55:00|10.1|8.7|10.27|8.87|10.35|8.95|10.06|8.66|0
1654534800000|2022-06-06 17:00:00|10.29|8.89|9.98|8.58|10.29|8.89|9.98|8.58|0
1654535100000|2022-06-06 17:05:00|10.01|8.61|10.18|8.78|10.29|8.89|9.98|8.58|0
1654535400000|2022-06-06 17:10:00|10.21|8.81|10.67|9.27|10.82|9.42|9.92|8.52|0
1654535700000|2022-06-06 17:15:00|10.66|9.26|10.59|9.19|10.72|9.32|10.37|8.97|0
1654536000000|2022-06-06 17:20:00|10.58|9.18|10.67|9.27|10.8|9.4|10.39|8.99|0
1654536300000|2022-06-06 17:25:00|10.62|9.22|10.73|9.33|10.77|9.37|10.54|9.14|0
1654536600000|2022-06-06 17:30:00|10.7|9.3|10.89|9.49|10.96|9.56|10.64|9.24|0
1654536900000|2022-06-06 17:35:00|10.88|9.48|11.37|9.97|11.53|10.13|10.83|9.43|0
1654537200000|2022-06-06 17:40:00|11.41|10.01|11.63|10.23|11.77|10.37|11.36|9.96|0
1654537500000|2022-06-06 17:45:00|11.64|10.24|11.66|10.26|11.7|10.3|11.39|9.99|0
1654537800000|2022-06-06 17:50:00|11.64|10.24|11.73|10.33|11.9|10.5|11.61|10.21|0
1654538100000|2022-06-06 17:55:00|11.75|10.35|11.95|10.55|11.97|10.57|11.75|10.35|0
1654538400000|2022-06-06 18:00:00|11.97|10.57|11.9|10.5|11.97|10.57|11.78|10.38|0
1654538700000|2022-06-06 18:05:00|11.88|10.48|11.73|10.33|11.95|10.55|11.52|10.12|0
1654539000000|2022-06-06 18:10:00|11.71|10.31|11.55|10.15|11.8|10.4|11.55|10.15|0
1654539300000|2022-06-06 18:15:00|11.52|10.12|11.48|10.08|11.64|10.24|11.32|9.92|0
1654539600000|2022-06-06 18:20:00|11.47|10.07|10.92|9.52|11.47|10.07|10.76|9.36|0
1654539900000|2022-06-06 18:25:00|10.85|9.45|10.64|9.24|10.93|9.53|10.49|9.09|0
1654540200000|2022-06-06 18:30:00|10.6|9.2|10.66|9.26|10.74|9.34|10.49|9.09|0
1654540500000|2022-06-06 18:35:00|10.68|9.28|10.44|9.04|10.79|9.39|10.36|8.96|0
1654540800000|2022-06-06 18:40:00|10.45|9.05|10.72|9.32|10.77|9.37|10.41|9.01|0
1654541100000|2022-06-06 18:45:00|10.71|9.31|10.64|9.24|10.93|9.53|10.63|9.23|0
1654541400000|2022-06-06 18:50:00|10.58|9.18|10.62|9.22|10.64|9.24|10.05|8.65|0
1654541700000|2022-06-06 18:55:00|10.55|9.15|10.64|9.24|10.88|9.48|10.48|9.08|0
1654542000000|2022-06-06 19:00:00|10.59|9.19|10.62|9.22|10.88|9.48|10.45|9.05|0
1654542300000|2022-06-06 19:05:00|10.58|9.18|10.4|9|10.7|9.3|10.29|8.89|0
1654542600000|2022-06-06 19:10:00|10.34|8.94|10.62|9.22|10.83|9.43|10.21|8.81|0
1654542900000|2022-06-06 19:15:00|10.59|9.19|10.32|8.92|10.86|9.46|10.3|8.9|0
1654543200000|2022-06-06 19:20:00|10.29|8.89|10.41|9.01|10.57|9.17|10.06|8.66|0
1654543500000|2022-06-06 19:25:00|10.43|9.03|10.38|8.98|10.54|9.14|10.29|8.89|0
1654543800000|2022-06-06 19:30:00|10.35|8.95|10.41|9.01|10.6|9.2|10.29|8.89|0
1654544100000|2022-06-06 19:35:00|10.44|9.04|10.27|8.87|10.47|9.07|10.06|8.66|0
1654544400000|2022-06-06 19:40:00|10.24|8.84|10.84|9.44|10.84|9.44|10.15|8.75|0
1654544700000|2022-06-06 19:45:00|10.82|9.42|10.5|9.1|10.93|9.53|10.38|8.98|0
1654545000000|2022-06-06 19:50:00|10.49|9.09|10.51|9.11|10.9|9.5|10.13|8.73|0
1654545300000|2022-06-06 19:55:00|10.4|9|10.33|8.93|10.64|9.24|10.11|8.71|0
1654545600000|2022-06-06 20:00:00|10.22|8.82|10.12|8.72|10.26|8.86|10.08|8.68|0
1654545900000|2022-06-06 20:05:00|10.14|8.74|10.12|8.72|10.23|8.83|10.09|8.69|0
1654546200000|2022-06-06 20:10:00|10.11|8.71|10.11|8.71|10.23|8.83|10.08|8.68|0
1654546500000|2022-06-06 20:15:00|10.28|8.48|10.41|8.61|10.43|8.63|10.28|8.48|0
1654546800000|2022-06-06 20:20:00|10.4|8.6|10.42|8.62|10.46|8.66|10.4|8.6|0
1654547100000|2022-06-06 20:25:00|10.43|8.63|10.34|8.54|10.44|8.64|10.34|8.54|0
1654547400000|2022-06-06 20:30:00|10.36|8.56|10.49|8.69|10.5|8.7|10.35|8.55|0
1654547700000|2022-06-06 20:35:00|10.5|8.7|10.55|8.75|10.57|8.77|10.46|8.66|0
1654548000000|2022-06-06 20:40:00|10.54|8.74|10.53|8.73|10.55|8.75|10.5|8.7|0
1654548300000|2022-06-06 20:45:00|10.52|8.72|10.52|8.72|10.53|8.73|10.5|8.7|0
1654548600000|2022-06-06 20:50:00|10.55|8.75|10.61|8.81|10.63|8.83|10.52|8.72|0
1654548900000|2022-06-06 20:55:00|10.63|8.83|10.52|8.72|10.64|8.84|10.52|8.72|0
1654549200000|2022-06-06 21:00:00|10.53|8.73|10.54|8.74|10.54|8.74|10.51|8.71|0
1654549500000|2022-06-06 21:05:00|10.55|8.75|10.55|8.75|10.58|8.78|10.55|8.75|0
1654549800000|2022-06-06 21:10:00|10.57|8.77|10.53|8.73|10.57|8.77|10.47|8.67|0
1654550100000|2022-06-06 21:15:00|10.55|8.75|10.53|8.73|10.56|8.76|10.53|8.73|0
1654550400000|2022-06-06 21:20:00|10.55|8.75|10.52|8.72|10.55|8.75|10.5|8.7|0
1654550700000|2022-06-06 21:25:00|10.51|8.71|10.53|8.73|10.53|8.73|10.51|8.71|0
1654551000000|2022-06-06 21:30:00|10.52|8.72|10.47|8.67|10.52|8.72|10.47|8.67|0
1654551300000|2022-06-06 21:35:00|10.45|8.65|10.47|8.67|10.5|8.7|10.45|8.65|0
1654551600000|2022-06-06 21:40:00|10.48|8.68|10.5|8.7|10.5|8.7|10.48|8.68|0
1654551900000|2022-06-06 21:45:00|10.52|8.72|10.53|8.73|10.54|8.74|10.52|8.72|0
1654552200000|2022-06-06 21:50:00|10.51|8.71|10.53|8.73|10.53|8.73|10.51|8.71|0
1654552500000|2022-06-06 21:55:00|10.56|8.76|10.56|8.76|10.56|8.76|10.56|8.76|0
1654552800000|2022-06-06 22:00:00|10.5|8.7|10.54|8.74|10.67|8.87|10.49|8.69|0
1654553100000|2022-06-06 22:05:00|10.58|8.78|10.47|8.67|10.63|8.83|10.47|8.67|0
1654553400000|2022-06-06 22:10:00|10.49|8.69|10.55|8.75|10.57|8.77|10.46|8.66|0
1654553700000|2022-06-06 22:15:00|10.52|8.72|10.45|8.65|10.57|8.77|10.41|8.61|0
1654554000000|2022-06-06 22:20:00|10.46|8.66|10.33|8.53|10.46|8.66|10.31|8.51|0
1654554300000|2022-06-06 22:25:00|10.32|8.52|10.35|8.55|10.39|8.59|10.32|8.52|0
1654554600000|2022-06-06 22:30:00|10.36|8.56|10.27|8.47|10.38|8.58|10.26|8.46|0
1654554900000|2022-06-06 22:35:00|10.28|8.48|10.18|8.38|10.35|8.55|10.13|8.33|0
1654555200000|2022-06-06 22:40:00|10.19|8.39|10.19|8.39|10.26|8.46|10.15|8.35|0
1654555500000|2022-06-06 22:45:00|10.21|8.41|10.25|8.45|10.31|8.51|10.19|8.39|0
1654555800000|2022-06-06 22:50:00|10.26|8.46|10.24|8.44|10.33|8.53|10.22|8.42|0
1654556100000|2022-06-06 22:55:00|10.22|8.42|10.22|8.42|10.23|8.43|10.16|8.36|0
1654556400000|2022-06-06 23:00:00|10.23|8.43|10.27|8.47|10.27|8.47|10.18|8.38|0
1654556700000|2022-06-06 23:05:00|10.25|8.45|10.36|8.56|10.36|8.56|10.25|8.45|0
1654557000000|2022-06-06 23:10:00|10.34|8.54|10.39|8.59|10.4|8.6|10.33|8.53|0
1654557300000|2022-06-06 23:15:00|10.4|8.6|10.39|8.59|10.4|8.6|10.37|8.57|0
1654557600000|2022-06-06 23:20:00|10.4|8.6|10.35|8.55|10.4|8.6|10.34|8.54|0
1654557900000|2022-06-06 23:25:00|10.34|8.54|10.38|8.58|10.4|8.6|10.34|8.54|0
1654558200000|2022-06-06 23:30:00|10.4|8.6|10.37|8.57|10.4|8.6|10.37|8.57|0
1654558500000|2022-06-06 23:35:00|10.38|8.58|10.35|8.55|10.4|8.6|10.33|8.53|0
1654558800000|2022-06-06 23:40:00|10.34|8.54|10.38|8.58|10.38|8.58|10.31|8.51|0
1654559100000|2022-06-06 23:45:00|10.4|8.6|10.6|8.8|10.6|8.8|10.38|8.58|0
1654559400000|2022-06-06 23:50:00|10.61|8.81|10.61|8.81|10.69|8.89|10.56|8.76|0
1654559700000|2022-06-06 23:55:00|10.63|8.83|10.52|8.72|10.68|8.88|10.52|8.72|0
1654560000000|2022-06-07 00:00:00|10.53|8.73|10.09|8.29|10.53|8.73|10.08|8.28|0
1654560300000|2022-06-07 00:05:00|10.1|8.3|9.98|8.18|10.1|8.3|9.96|8.16|0
1654560600000|2022-06-07 00:10:00|9.97|8.17|9.9|8.1|9.99|8.19|9.87|8.07|0
1654560900000|2022-06-07 00:15:00|9.89|8.09|9.97|8.17|10.01|8.21|9.81|8.01|0
1654561200000|2022-06-07 00:20:00|9.93|8.13|9.81|8.01|9.95|8.15|9.78|7.98|0
1654561500000|2022-06-07 00:25:00|9.79|7.99|9.83|8.03|9.84|8.04|9.75|7.95|0
1654561800000|2022-06-07 00:30:00|9.82|8.02|9.6|7.8|9.83|8.03|9.57|7.77|0
1654562100000|2022-06-07 00:35:00|9.67|7.87|9.82|8.02|9.82|8.02|9.65|7.85|0
1654562400000|2022-06-07 00:40:00|9.83|8.03|9.85|8.05|9.85|8.05|9.76|7.96|0
1654562700000|2022-06-07 00:45:00|9.83|8.03|9.82|8.02|9.85|8.05|9.73|7.93|0
1654563000000|2022-06-07 00:50:00|9.83|8.03|9.71|7.91|9.86|8.06|9.69|7.89|0
1654563300000|2022-06-07 00:55:00|9.77|7.97|9.78|7.98|9.82|8.02|9.73|7.93|0
1654563600000|2022-06-07 01:00:00|9.79|7.99|9.96|8.16|9.96|8.16|9.77|7.97|0
1654563900000|2022-06-07 01:05:00|9.95|8.15|9.93|8.13|10.04|8.24|9.92|8.12|0
1654564200000|2022-06-07 01:10:00|9.95|8.15|9.86|8.06|9.98|8.18|9.83|8.03|0
1654564500000|2022-06-07 01:15:00|9.84|8.04|9.99|8.19|10.04|8.24|9.82|8.02|0
1654564800000|2022-06-07 01:20:00|10|8.2|9.87|8.07|10|8.2|9.84|8.04|0
1654565100000|2022-06-07 01:25:00|9.86|8.06|9.28|7.48|9.86|8.06|8.92|7.12|0
1654565400000|2022-06-07 01:30:00|9.32|7.52|9.42|7.62|9.44|7.64|9.18|7.38|0
1654565700000|2022-06-07 01:35:00|9.43|7.63|9.5|7.7|9.56|7.76|9.36|7.56|0
1654566000000|2022-06-07 01:40:00|9.49|7.69|9.68|7.88|9.68|7.88|9.46|7.66|0
1654566300000|2022-06-07 01:45:00|9.7|7.9|9.7|7.9|9.76|7.96|9.63|7.83|0
1654566600000|2022-06-07 01:50:00|9.71|7.91|9.67|7.87|9.72|7.92|9.65|7.85|0
1654566900000|2022-06-07 01:55:00|9.65|7.85|9.61|7.81|9.67|7.87|9.5|7.7|0
1654567200000|2022-06-07 02:00:00|9.62|7.82|9.57|7.77|9.68|7.88|9.54|7.74|0
1654567500000|2022-06-07 02:05:00|9.58|7.78|9.37|7.57|9.62|7.82|9.37|7.57|0
1654567800000|2022-06-07 02:10:00|9.38|7.58|9.31|7.51|9.38|7.58|9.29|7.49|0
1654568100000|2022-06-07 02:15:00|9.32|7.52|9.31|7.51|9.4|7.6|9.28|7.48|0
1654568400000|2022-06-07 02:20:00|9.33|7.53|9.45|7.65|9.48|7.68|9.32|7.52|0
1654568700000|2022-06-07 02:25:00|9.46|7.66|9.38|7.58|9.48|7.68|9.37|7.57|0
1654569000000|2022-06-07 02:30:00|9.39|7.59|9.32|7.52|9.41|7.61|9.31|7.51|0
1654569300000|2022-06-07 02:35:00|9.34|7.54|9.33|7.53|9.38|7.58|9.31|7.51|0
1654569600000|2022-06-07 02:40:00|9.32|7.52|9.3|7.5|9.34|7.54|9.29|7.49|0
1654569900000|2022-06-07 02:45:00|9.28|7.48|9.23|7.43|9.28|7.48|9.19|7.39|0
1654570200000|2022-06-07 02:50:00|9.22|7.42|9.28|7.48|9.29|7.49|9.22|7.42|0
1654570500000|2022-06-07 02:55:00|9.27|7.47|9.26|7.46|9.28|7.48|9.2|7.4|0
1654570800000|2022-06-07 03:00:00|9.27|7.47|9.02|7.22|9.29|7.49|9.01|7.21|0
1654571100000|2022-06-07 03:05:00|9.04|7.24|9.01|7.21|9.05|7.25|9.01|7.21|0
1654571400000|2022-06-07 03:10:00|9.02|7.22|9.1|7.3|9.13|7.33|9.02|7.22|0
1654571700000|2022-06-07 03:15:00|9.12|7.32|9.31|7.51|9.35|7.55|9.1|7.3|0
1654572000000|2022-06-07 03:20:00|9.29|7.49|9.38|7.58|9.38|7.58|9.28|7.48|0
1654572300000|2022-06-07 03:25:00|9.39|7.59|9.35|7.55|9.46|7.66|9.35|7.55|0
1654572600000|2022-06-07 03:30:00|9.36|7.56|9.32|7.52|9.37|7.57|9.32|7.52|0
1654572900000|2022-06-07 03:35:00|9.34|7.54|9.38|7.58|9.43|7.63|9.28|7.48|0
1654573200000|2022-06-07 03:40:00|9.36|7.56|9.41|7.61|9.42|7.62|9.35|7.55|0
1654573500000|2022-06-07 03:45:00|9.42|7.62|9.46|7.66|9.48|7.68|9.38|7.58|0
1654573800000|2022-06-07 03:50:00|9.45|7.65|9.49|7.69|9.5|7.7|9.39|7.59|0
1654574100000|2022-06-07 03:55:00|9.47|7.67|9.33|7.53|9.52|7.72|9.32|7.52|0
1654574400000|2022-06-07 04:00:00|9.34|7.54|9.75|7.95|9.75|7.95|9.22|7.42|0
1654574700000|2022-06-07 04:05:00|9.74|7.94|9.77|7.97|9.81|8.01|9.74|7.94|0
1654575000000|2022-06-07 04:10:00|9.75|7.95|9.78|7.98|9.8|8|9.75|7.95|0
1654575300000|2022-06-07 04:15:00|9.77|7.97|9.8|8|9.8|8|9.74|7.94|0
1654575600000|2022-06-07 04:20:00|9.78|7.98|9.85|8.05|9.87|8.07|9.78|7.98|0
1654575900000|2022-06-07 04:25:00|9.87|8.07|9.9|8.1|9.9|8.1|9.82|8.02|0
1654576200000|2022-06-07 04:30:00|9.88|8.08|9.52|7.72|9.9|8.1|9.51|7.71|0
1654576500000|2022-06-07 04:35:00|9.51|7.71|9.61|7.81|9.65|7.85|9.51|7.71|0
1654576800000|2022-06-07 04:40:00|9.6|7.8|9.61|7.81|9.62|7.82|9.56|7.76|0
1654577100000|2022-06-07 04:45:00|9.58|7.78|9.59|7.79|9.61|7.81|9.5|7.7|0
1654577400000|2022-06-07 04:50:00|9.58|7.78|9.58|7.78|9.64|7.84|9.56|7.76|0
1654577700000|2022-06-07 04:55:00|9.59|7.79|9.62|7.82|9.67|7.87|9.59|7.79|0
1654578000000|2022-06-07 05:00:00|9.63|7.83|9.66|7.86|9.7|7.9|9.6|7.8|0
1654578300000|2022-06-07 05:05:00|9.65|7.85|9.49|7.69|9.65|7.85|9.48|7.68|0
1654578600000|2022-06-07 05:10:00|9.47|7.67|9.42|7.62|9.53|7.73|9.39|7.59|0
1654578900000|2022-06-07 05:15:00|9.41|7.61|9.48|7.68|9.53|7.73|9.41|7.61|0
1654579200000|2022-06-07 05:20:00|9.47|7.67|9.28|7.48|9.54|7.74|9.25|7.45|0
1654579500000|2022-06-07 05:25:00|9.26|7.46|9.07|7.27|9.29|7.49|8.89|7.09|0
1654579800000|2022-06-07 05:30:00|9.08|7.28|9.44|7.64|9.5|7.7|9.08|7.28|0
1654580100000|2022-06-07 05:35:00|9.46|7.66|9.42|7.62|9.51|7.71|9.36|7.56|0
1654580400000|2022-06-07 05:40:00|9.43|7.63|9.48|7.68|9.56|7.76|9.43|7.63|0
1654580700000|2022-06-07 05:45:00|9.5|7.7|9.5|7.7|9.57|7.77|9.4|7.6|0
1654581000000|2022-06-07 05:50:00|9.51|7.71|9.51|7.71|9.57|7.77|9.47|7.67|0
1654581300000|2022-06-07 05:55:00|9.53|7.73|9.43|7.63|9.6|7.8|9.41|7.61|0
1654581600000|2022-06-07 06:00:00|9.45|7.65|9.9|8.1|9.95|8.15|9.45|7.65|0
1654581900000|2022-06-07 06:05:00|9.94|8.14|9.79|7.99|9.94|8.14|9.77|7.97|0
1654582200000|2022-06-07 06:10:00|9.78|7.98|9.86|8.06|9.86|8.06|9.78|7.98|0
1654582500000|2022-06-07 06:15:00|9.87|8.07|9.91|8.11|9.97|8.17|9.85|8.05|0
1654582800000|2022-06-07 06:20:00|9.92|8.12|9.88|8.08|10|8.2|9.83|8.03|0
1654583100000|2022-06-07 06:25:00|9.89|8.09|10.04|8.24|10.04|8.24|9.83|8.03|0
1654583400000|2022-06-07 06:30:00|10.05|8.25|9.95|8.15|10.13|8.33|9.93|8.13|0
1654583700000|2022-06-07 06:35:00|9.96|8.16|9.9|8.1|9.99|8.19|9.88|8.08|0
1654584000000|2022-06-07 06:40:00|9.92|8.12|9.85|8.05|10.01|8.21|9.85|8.05|0
1654584300000|2022-06-07 06:45:00|9.84|8.04|9.82|8.02|9.84|8.04|9.64|7.84|0
1654584600000|2022-06-07 06:50:00|9.79|7.99|9.84|8.04|9.96|8.16|9.79|7.99|0
1654584900000|2022-06-07 06:55:00|9.8|8|9.83|8.03|9.83|8.03|9.72|7.92|0
1654585200000|2022-06-07 07:00:00|9.81|8.01|9.87|8.07|10.1|8.3|9.81|8.01|0
1654585500000|2022-06-07 07:05:00|9.66|8.26|9.88|8.48|9.88|8.48|9.59|8.19|0
1654585800000|2022-06-07 07:10:00|9.86|8.46|10.11|8.71|10.14|8.74|9.82|8.42|0
1654586100000|2022-06-07 07:15:00|10.14|8.74|9.9|8.5|10.33|8.93|9.85|8.45|0
1654586400000|2022-06-07 07:20:00|9.89|8.49|10.08|8.68|10.12|8.72|9.89|8.49|0
1654586700000|2022-06-07 07:25:00|10.11|8.71|10.14|8.74|10.26|8.86|10.03|8.63|0
1654587000000|2022-06-07 07:30:00|10.13|8.73|10.23|8.83|10.41|9.01|10.13|8.73|0
1654587300000|2022-06-07 07:35:00|10.2|8.8|9.98|8.58|10.26|8.86|9.98|8.58|0
1654587600000|2022-06-07 07:40:00|9.97|8.57|10.18|8.78|10.24|8.84|9.97|8.57|0
1654587900000|2022-06-07 07:45:00|10.16|8.76|10.34|8.94|10.52|9.12|10.16|8.76|0
1654588200000|2022-06-07 07:50:00|10.35|8.95|10.29|8.89|10.42|9.02|10.25|8.85|0
1654588500000|2022-06-07 07:55:00|10.28|8.88|10.24|8.84|10.39|8.99|10.21|8.81|0
1654588800000|2022-06-07 08:00:00|10.25|8.85|10.34|8.94|10.39|8.99|10.16|8.76|0
1654589100000|2022-06-07 08:05:00|10.37|8.97|10.4|9|10.53|9.13|10.34|8.94|0
1654589400000|2022-06-07 08:10:00|10.43|9.03|10.35|8.95|10.45|9.05|10.31|8.91|0
1654589700000|2022-06-07 08:15:00|10.36|8.96|10.28|8.88|10.36|8.96|10.16|8.76|0
1654590000000|2022-06-07 08:20:00|10.31|8.91|10.34|8.94|10.37|8.97|10.22|8.82|0
1654590300000|2022-06-07 08:25:00|10.33|8.93|10.28|8.88|10.45|9.05|10.28|8.88|0
1654590600000|2022-06-07 08:30:00|10.29|8.89|10.37|8.97|10.42|9.02|10.25|8.85|0
1654590900000|2022-06-07 08:35:00|10.35|8.95|10.75|9.35|10.75|9.35|10.34|8.94|0
1654591200000|2022-06-07 08:40:00|10.77|9.37|9.69|8.29|10.77|9.37|9.63|8.23|0
1654591500000|2022-06-07 08:45:00|9.72|8.32|9.64|8.24|9.73|8.33|9.63|8.23|0
1654591800000|2022-06-07 08:50:00|9.62|8.22|9.63|8.23|9.66|8.26|9.57|8.17|0
1654592100000|2022-06-07 08:55:00|9.62|8.22|9.63|8.23|9.67|8.27|9.58|8.18|0
1654592400000|2022-06-07 09:00:00|9.6|8.2|9.45|8.05|9.69|8.29|9.45|8.05|0
1654592700000|2022-06-07 09:05:00|9.47|8.07|9.41|8.01|9.5|8.1|9.32|7.92|0
1654593000000|2022-06-07 09:10:00|9.39|7.99|9.29|7.89|9.42|8.02|9.28|7.88|0
1654593300000|2022-06-07 09:15:00|9.3|7.9|9.45|8.05|9.45|8.05|9.24|7.84|0
1654593600000|2022-06-07 09:20:00|9.44|8.04|9.52|8.12|9.54|8.14|9.43|8.03|0
1654593900000|2022-06-07 09:25:00|9.51|8.11|9.61|8.21|9.65|8.25|9.51|8.11|0
1654594200000|2022-06-07 09:30:00|9.62|8.22|9.65|8.25|9.71|8.31|9.59|8.19|0
1654594500000|2022-06-07 09:35:00|9.66|8.26|9.52|8.12|9.68|8.28|9.52|8.12|0
1654594800000|2022-06-07 09:40:00|9.5|8.1|9.35|7.95|9.5|8.1|9.33|7.93|0
1654595100000|2022-06-07 09:45:00|9.32|7.92|9.32|7.92|9.36|7.96|9.29|7.89|0
1654595400000|2022-06-07 09:50:00|9.3|7.9|9.25|7.85|9.32|7.92|9.23|7.83|0
1654595700000|2022-06-07 09:55:00|9.23|7.83|9.25|7.85|9.35|7.95|9.22|7.82|0
1654596000000|2022-06-07 10:00:00|9.23|7.83|9.33|7.93|9.34|7.94|9.23|7.83|0
1654596300000|2022-06-07 10:05:00|9.32|7.92|9.34|7.94|9.34|7.94|9.31|7.91|0
1654596600000|2022-06-07 10:10:00|9.33|7.93|9.31|7.91|9.34|7.94|9.3|7.9|0
1654596900000|2022-06-07 10:15:00|9.3|7.9|8.89|7.49|9.3|7.9|8.88|7.48|0
1654597200000|2022-06-07 10:20:00|8.87|7.47|8.88|7.48|8.94|7.54|8.73|7.33|0
1654597500000|2022-06-07 10:25:00|8.9|7.5|9|7.6|9.11|7.71|8.72|7.32|0
1654597800000|2022-06-07 10:30:00|9.01|7.61|9.2|7.8|9.23|7.83|9.01|7.61|0
1654598100000|2022-06-07 10:35:00|9.22|7.82|9.32|7.92|9.36|7.96|9.18|7.78|0
1654598400000|2022-06-07 10:40:00|9.33|7.93|9.24|7.84|9.43|8.03|9.14|7.74|0
1654598700000|2022-06-07 10:45:00|9.25|7.85|9.43|8.03|9.46|8.06|9.23|7.83|0
1654599000000|2022-06-07 10:50:00|9.44|8.04|9.44|8.04|9.53|8.13|9.39|7.99|0
1654599300000|2022-06-07 10:55:00|9.43|8.03|8.82|7.42|9.5|8.1|8.7|7.3|0
1654599600000|2022-06-07 11:00:00|8.79|7.39|9.25|7.85|9.26|7.86|8.79|7.39|0
1654599900000|2022-06-07 11:05:00|9.22|7.82|8.81|7.41|9.26|7.86|8.79|7.39|0
1654600200000|2022-06-07 11:10:00|8.77|7.37|8.47|7.07|8.78|7.38|8.18|6.78|0
1654600500000|2022-06-07 11:15:00|8.46|7.06|8.76|7.36|8.8|7.4|8.42|7.02|0
1654600800000|2022-06-07 11:20:00|8.77|7.37|8.78|7.38|8.79|7.39|8.66|7.26|0
1654601100000|2022-06-07 11:25:00|8.8|7.4|8.92|7.52|8.97|7.57|8.7|7.3|0
1654601400000|2022-06-07 11:30:00|8.9|7.5|8.96|7.56|8.99|7.59|8.86|7.46|0
1654601700000|2022-06-07 11:35:00|8.97|7.57|8.97|7.57|9.01|7.61|8.92|7.52|0
1654602000000|2022-06-07 11:40:00|8.99|7.59|8.85|7.45|8.99|7.59|8.83|7.43|0
1654602300000|2022-06-07 11:45:00|8.84|7.44|8.96|7.56|8.97|7.57|8.84|7.44|0
1654602600000|2022-06-07 11:50:00|8.95|7.55|8.82|7.42|8.95|7.55|8.82|7.42|0
1654602900000|2022-06-07 11:55:00|8.83|7.43|8.89|7.49|8.91|7.51|8.79|7.39|0
1654603200000|2022-06-07 12:00:00|8.91|7.51|8.76|7.36|9|7.6|8.76|7.36|0
1654603500000|2022-06-07 12:05:00|8.75|7.35|8.74|7.34|8.86|7.46|8.72|7.32|0
1654603800000|2022-06-07 12:10:00|8.73|7.33|8.74|7.34|8.8|7.4|8.66|7.26|0
1654604100000|2022-06-07 12:15:00|8.75|7.35|8.6|7.2|8.79|7.39|8.58|7.18|0
1654604400000|2022-06-07 12:20:00|8.62|7.22|8.82|7.42|8.88|7.48|8.6|7.2|0
1654604700000|2022-06-07 12:25:00|8.84|7.44|8.79|7.39|8.88|7.48|8.79|7.39|0
1654605000000|2022-06-07 12:30:00|8.8|7.4|8.81|7.41|8.83|7.43|8.5|7.1|0
1654605300000|2022-06-07 12:35:00|8.79|7.39|8.69|7.29|8.85|7.45|8.56|7.16|0
1654605600000|2022-06-07 12:40:00|8.68|7.28|8.71|7.31|8.73|7.33|8.55|7.15|0
1654605900000|2022-06-07 12:45:00|8.73|7.33|8.55|7.15|8.85|7.45|8.53|7.13|0
1654606200000|2022-06-07 12:50:00|8.53|7.13|8.49|7.09|8.66|7.26|8.47|7.07|0
1654606500000|2022-06-07 12:55:00|8.51|7.11|8.43|7.03|8.59|7.19|8.4|7|0
1654606800000|2022-06-07 13:00:00|8.41|7.01|8.55|7.15|8.56|7.16|8.39|6.99|0
1654607100000|2022-06-07 13:05:00|8.53|7.13|8.45|7.05|8.58|7.18|8.43|7.03|0
1654607400000|2022-06-07 13:10:00|8.47|7.07|8.32|6.92|8.49|7.09|8.25|6.85|0
1654607700000|2022-06-07 13:15:00|8.34|6.94|8.4|7|8.52|7.12|8.34|6.94|0
1654608000000|2022-06-07 13:20:00|8.39|6.99|8.44|7.04|8.52|7.12|8.38|6.98|0
1654608300000|2022-06-07 13:25:00|8.46|7.06|8.59|7.19|8.59|7.19|8.37|6.97|0
1654608600000|2022-06-07 13:30:00|8.61|7.21|9.19|7.79|9.23|7.83|8.36|6.96|0
1654608900000|2022-06-07 13:35:00|9.16|7.76|9.09|7.69|9.37|7.97|8.99|7.59|0
1654609200000|2022-06-07 13:40:00|9.15|7.75|9.31|7.91|9.37|7.97|9|7.6|0
1654609500000|2022-06-07 13:45:00|9.33|7.93|9.45|8.05|9.5|8.1|9.17|7.77|0
1654609800000|2022-06-07 13:50:00|9.47|8.07|9.65|8.25|9.95|8.55|9.41|8.01|0
1654610100000|2022-06-07 13:55:00|9.71|8.31|9.45|8.05|9.81|8.41|9.34|7.94|0
1654610400000|2022-06-07 14:00:00|9.47|8.07|9.78|8.38|9.81|8.41|9.31|7.91|0
1654610700000|2022-06-07 14:05:00|9.81|8.41|9.31|7.91|10.32|8.92|9.19|7.79|0
1654611000000|2022-06-07 14:10:00|9.36|7.96|9.14|7.74|9.46|8.06|8.99|7.59|0
1654611300000|2022-06-07 14:15:00|9.16|7.76|9.19|7.79|9.34|7.94|8.95|7.55|0
1654611600000|2022-06-07 14:20:00|9.23|7.83|9.53|8.13|9.77|8.37|9.09|7.69|0
1654611900000|2022-06-07 14:25:00|9.54|8.14|10.32|8.92|10.39|8.99|9.44|8.04|0
1654612200000|2022-06-07 14:30:00|10.33|8.93|10.8|9.4|10.84|9.44|10.22|8.82|0
1654612500000|2022-06-07 14:35:00|10.82|9.42|11|9.6|11.1|9.7|10.45|9.05|0
1654612800000|2022-06-07 14:40:00|10.98|9.58|10.99|9.59|11.37|9.97|10.87|9.47|0
1654613100000|2022-06-07 14:45:00|11.02|9.62|11.27|9.87|11.3|9.9|10.91|9.51|0
1654613400000|2022-06-07 14:50:00|11.28|9.88|11.2|9.8|11.32|9.92|11|9.6|0
1654613700000|2022-06-07 14:55:00|11.17|9.77|10.92|9.52|11.2|9.8|10.84|9.44|0
1654614000000|2022-06-07 15:00:00|10.95|9.55|10.79|9.39|11.13|9.73|10.76|9.36|0
1654614300000|2022-06-07 15:05:00|10.77|9.37|10.58|9.18|10.84|9.44|10.26|8.86|0
1654614600000|2022-06-07 15:10:00|10.53|9.13|10.77|9.37|10.87|9.47|10.5|9.1|0
1654614900000|2022-06-07 15:15:00|10.72|9.32|10.37|8.97|10.8|9.4|10.34|8.94|0
1654615200000|2022-06-07 15:20:00|10.42|9.02|10.01|8.61|10.5|9.1|10.01|8.61|0
1654615500000|2022-06-07 15:25:00|9.97|8.57|9.85|8.45|10.15|8.75|9.74|8.34|0
1654615800000|2022-06-07 15:30:00|9.86|8.46|10.13|8.73|10.2|8.8|9.52|8.12|0
1654616100000|2022-06-07 15:35:00|10.14|8.74|10.26|8.86|10.28|8.88|9.91|8.51|0
1654616400000|2022-06-07 15:40:00|10.2|8.8|10.15|8.75|10.28|8.88|10.08|8.68|0
1654616700000|2022-06-07 15:45:00|10.16|8.76|9.72|8.32|10.31|8.91|9.69|8.29|0
1654617000000|2022-06-07 15:50:00|9.7|8.3|9.78|8.38|9.97|8.57|9.64|8.24|0
1654617300000|2022-06-07 15:55:00|9.76|8.36|10.17|8.77|10.25|8.85|9.76|8.36|0
1654617600000|2022-06-07 16:00:00|10.2|8.8|10.06|8.66|10.31|8.91|10|8.6|0
1654617900000|2022-06-07 16:05:00|10.05|8.65|9.91|8.51|10.05|8.65|9.73|8.33|0
1654618200000|2022-06-07 16:10:00|9.94|8.54|9.98|8.58|10.04|8.64|9.85|8.45|0
1654618500000|2022-06-07 16:15:00|9.94|8.54|9.68|8.28|10|8.6|9.52|8.12|0
1654618800000|2022-06-07 16:20:00|9.65|8.25|9.77|8.37|9.82|8.42|9.58|8.18|0
1654619100000|2022-06-07 16:25:00|9.76|8.36|9.89|8.49|10|8.6|9.76|8.36|0
1654619400000|2022-06-07 16:30:00|9.91|8.51|10.15|8.75|10.22|8.82|9.77|8.37|0
1654619700000|2022-06-07 16:35:00|10.16|8.76|10.29|8.89|10.29|8.89|10.06|8.66|0
1654620000000|2022-06-07 16:40:00|10.3|8.9|10.43|9.03|10.65|9.25|10.3|8.9|0
1654620300000|2022-06-07 16:45:00|10.44|9.04|10.57|9.17|10.63|9.23|10.44|9.04|0
1654620600000|2022-06-07 16:50:00|10.58|9.18|10.68|9.28|10.73|9.33|10.38|8.98|0
1654620900000|2022-06-07 16:55:00|10.66|9.26|10.61|9.21|10.71|9.31|10.47|9.07|0
1654621200000|2022-06-07 17:00:00|10.63|9.23|10.82|9.42|10.87|9.47|10.5|9.1|0
1654621500000|2022-06-07 17:05:00|10.84|9.44|11.02|9.62|11.02|9.62|10.68|9.28|0
1654621800000|2022-06-07 17:10:00|11.05|9.65|11.05|9.65|11.1|9.7|10.89|9.49|0
1654622100000|2022-06-07 17:15:00|11.07|9.67|11.15|9.75|11.25|9.85|11.02|9.62|0
1654622400000|2022-06-07 17:20:00|11.13|9.73|10.51|9.11|11.33|9.93|10.21|8.81|0
1654622700000|2022-06-07 17:25:00|10.53|9.13|10.56|9.16|10.62|9.22|10.45|9.05|0
1654623000000|2022-06-07 17:30:00|10.65|9.25|10.55|9.15|10.68|9.28|10.43|9.03|0
1654623300000|2022-06-07 17:35:00|10.52|9.12|10.53|9.13|10.64|9.24|10.36|8.96|0
1654623600000|2022-06-07 17:40:00|10.55|9.15|10.51|9.11|10.55|9.15|10.35|8.95|0
1654623900000|2022-06-07 17:45:00|10.49|9.09|10.51|9.11|10.62|9.22|10.36|8.96|0
1654624200000|2022-06-07 17:50:00|10.52|9.12|10.46|9.06|10.68|9.28|10.42|9.02|0
1654624500000|2022-06-07 17:55:00|10.42|9.02|10.11|8.71|10.44|9.04|10.09|8.69|0
1654624800000|2022-06-07 18:00:00|10.13|8.73|10.31|8.91|10.33|8.93|10.03|8.63|0
1654625100000|2022-06-07 18:05:00|10.33|8.93|10.86|9.46|10.88|9.48|10.26|8.86|0
1654625400000|2022-06-07 18:10:00|10.88|9.48|11.06|9.66|11.09|9.69|10.83|9.43|0
1654625700000|2022-06-07 18:15:00|11.09|9.69|10.84|9.44|11.16|9.76|10.81|9.41|0
1654626000000|2022-06-07 18:20:00|10.82|9.42|10.91|9.51|10.92|9.52|10.78|9.38|0
1654626300000|2022-06-07 18:25:00|10.89|9.49|10.97|9.57|11.04|9.64|10.79|9.39|0
1654626600000|2022-06-07 18:30:00|10.99|9.59|11.22|9.82|11.29|9.89|10.91|9.51|0
1654626900000|2022-06-07 18:35:00|11.24|9.84|11.09|9.69|11.27|9.87|11.05|9.65|0
1654627200000|2022-06-07 18:40:00|11.12|9.72|10.58|9.18|11.14|9.74|10.45|9.05|0
1654627500000|2022-06-07 18:45:00|10.53|9.13|10.38|8.98|10.74|9.34|10.3|8.9|0
1654627800000|2022-06-07 18:50:00|10.4|9|10.57|9.17|10.62|9.22|10.34|8.94|0
1654628100000|2022-06-07 18:55:00|10.51|9.11|10.75|9.35|10.79|9.39|10.45|9.05|0
1654628400000|2022-06-07 19:00:00|10.77|9.37|11.03|9.63|11.08|9.68|10.7|9.3|0
1654628700000|2022-06-07 19:05:00|11.05|9.65|11.05|9.65|11.2|9.8|10.9|9.5|0
1654629000000|2022-06-07 19:10:00|11.08|9.68|10.96|9.56|11.18|9.78|10.83|9.43|0
1654629300000|2022-06-07 19:15:00|10.95|9.55|11.13|9.73|11.18|9.78|10.95|9.55|0
1654629600000|2022-06-07 19:20:00|11.15|9.75|11.2|9.8|11.34|9.94|11.08|9.68|0
1654629900000|2022-06-07 19:25:00|11.23|9.83|11.25|9.85|11.32|9.92|11.11|9.71|0
1654630200000|2022-06-07 19:30:00|11.23|9.83|11.45|10.05|11.72|10.32|10.76|9.36|0
1654630500000|2022-06-07 19:35:00|11.44|10.04|11.71|10.31|11.71|10.31|11.4|10|0
1654630800000|2022-06-07 19:40:00|11.73|10.33|11.68|10.28|11.8|10.4|11.54|10.14|0
1654631100000|2022-06-07 19:45:00|11.71|10.31|11.93|10.53|11.96|10.56|11.63|10.23|0
1654631400000|2022-06-07 19:50:00|11.89|10.49|12.02|10.62|12.11|10.71|11.78|10.38|0
1654631700000|2022-06-07 19:55:00|12|10.6|11.71|10.31|12.07|10.67|11.71|10.31|0
1654632000000|2022-06-07 20:00:00|11.76|10.36|11.41|10.01|11.76|10.36|11.31|9.91|0
1654632300000|2022-06-07 20:05:00|11.43|10.03|11.5|10.1|11.55|10.15|11.38|9.98|0
1654632600000|2022-06-07 20:10:00|11.48|10.08|11.48|10.08|11.53|10.13|11.48|10.08|0
1654632900000|2022-06-07 20:15:00|11.68|9.88|11.58|9.78|11.7|9.9|11.54|9.74|0
1654633200000|2022-06-07 20:20:00|11.59|9.79|11.58|9.78|11.68|9.88|11.52|9.72|0
1654633500000|2022-06-07 20:25:00|11.56|9.76|11.45|9.65|11.59|9.79|11.45|9.65|0
1654633800000|2022-06-07 20:30:00|11.47|9.67|11.49|9.69|11.49|9.69|11.39|9.59|0
1654634100000|2022-06-07 20:35:00|11.47|9.67|11.46|9.66|11.51|9.71|11.44|9.64|0
1654634400000|2022-06-07 20:40:00|11.47|9.67|11.38|9.58|11.52|9.72|11.35|9.55|0
1654634700000|2022-06-07 20:45:00|11.37|9.57|11.37|9.57|11.45|9.65|11.37|9.57|0
1654635000000|2022-06-07 20:50:00|11.38|9.58|11.37|9.57|11.4|9.6|11.28|9.48|0
1654635300000|2022-06-07 20:55:00|11.33|9.53|11.37|9.57|11.4|9.6|11.32|9.52|0
1654635600000|2022-06-07 21:00:00|11.35|9.55|11.33|9.53|11.35|9.55|11.31|9.51|0
1654635900000|2022-06-07 21:05:00|11.34|9.54|11.33|9.53|11.35|9.55|11.33|9.53|0
1654636200000|2022-06-07 21:10:00|11.34|9.54|11.35|9.55|11.35|9.55|11.34|9.54|0
1654636500000|2022-06-07 21:15:00|11.33|9.53|11.36|9.56|11.36|9.56|11.33|9.53|0
1654636800000|2022-06-07 21:20:00|11.37|9.57|11.37|9.57|11.37|9.57|11.37|9.57|0
1654637100000|2022-06-07 21:25:00|11.35|9.55|11.36|9.56|11.36|9.56|11.31|9.51|0
1654637400000|2022-06-07 21:30:00|11.37|9.57|11.41|9.61|11.42|9.62|11.37|9.57|0
1654637700000|2022-06-07 21:35:00|11.42|9.62|11.44|9.64|11.46|9.66|11.42|9.62|0
1654638000000|2022-06-07 21:40:00|11.43|9.63|11.41|9.61|11.43|9.63|11.39|9.59|0
1654638300000|2022-06-07 21:45:00|11.4|9.6|11.41|9.61|11.41|9.61|11.4|9.6|0
1654638600000|2022-06-07 21:50:00|11.4|9.6|11.42|9.62|11.42|9.62|11.4|9.6|0
1654638900000|2022-06-07 21:55:00|11.43|9.63|11.43|9.63|11.43|9.63|11.42|9.62|0
1654639200000|2022-06-07 22:00:00|11.35|9.55|11.55|9.75|11.61|9.81|11.35|9.55|0
1654639500000|2022-06-07 22:05:00|11.52|9.72|11.47|9.67|11.52|9.72|11.4|9.6|0
1654639800000|2022-06-07 22:10:00|11.48|9.68|11.64|9.84|11.71|9.91|11.47|9.67|0
1654640100000|2022-06-07 22:15:00|11.66|9.86|11.59|9.79|11.67|9.87|11.54|9.74|0
1654640400000|2022-06-07 22:20:00|11.58|9.78|11.54|9.74|11.58|9.78|11.47|9.67|0
1654640700000|2022-06-07 22:25:00|11.56|9.76|11.54|9.74|11.62|9.82|11.47|9.67|0
1654641000000|2022-06-07 22:30:00|11.55|9.75|11.47|9.67|11.55|9.75|11.47|9.67|0
1654641300000|2022-06-07 22:35:00|11.49|9.69|11.42|9.62|11.52|9.72|11.38|9.58|0
1654641600000|2022-06-07 22:40:00|11.45|9.65|11.52|9.72|11.52|9.72|11.42|9.62|0
1654641900000|2022-06-07 22:45:00|11.5|9.7|11.4|9.6|11.54|9.74|11.38|9.58|0
1654642200000|2022-06-07 22:50:00|11.41|9.61|11.47|9.67|11.48|9.68|11.36|9.56|0
1654642500000|2022-06-07 22:55:00|11.48|9.68|11.46|9.66|11.48|9.68|11.41|9.61|0
1654642800000|2022-06-07 23:00:00|11.48|9.68|11.51|9.71|11.51|9.71|11.46|9.66|0
1654643100000|2022-06-07 23:05:00|11.53|9.73|11.51|9.71|11.55|9.75|11.5|9.7|0
1654643400000|2022-06-07 23:10:00|11.53|9.73|11.46|9.66|11.53|9.73|11.46|9.66|0
1654643700000|2022-06-07 23:15:00|11.48|9.68|11.55|9.75|11.55|9.75|11.48|9.68|0
1654644000000|2022-06-07 23:20:00|11.53|9.73|11.53|9.73|11.55|9.75|11.48|9.68|0
1654644300000|2022-06-07 23:25:00|11.55|9.75|11.53|9.73|11.61|9.81|11.53|9.73|0
1654644600000|2022-06-07 23:30:00|11.54|9.74|11.34|9.54|11.56|9.76|11.34|9.54|0
1654644900000|2022-06-07 23:35:00|11.32|9.52|11.32|9.52|11.42|9.62|11.31|9.51|0
1654645200000|2022-06-07 23:40:00|11.31|9.51|11.15|9.35|11.34|9.54|11.1|9.3|0
1654645500000|2022-06-07 23:45:00|11.17|9.37|11.05|9.25|11.2|9.4|11.05|9.25|0
1654645800000|2022-06-07 23:50:00|11.04|9.24|11.09|9.29|11.14|9.34|11.02|9.22|0
1654646100000|2022-06-07 23:55:00|11.07|9.27|11.08|9.28|11.13|9.33|11.05|9.25|0
1654646400000|2022-06-08 00:00:00|11.1|9.3|11.13|9.33|11.27|9.47|10.99|9.19|0
1654646700000|2022-06-08 00:05:00|11.14|9.34|11.14|9.34|11.15|9.35|11.02|9.22|0
1654647000000|2022-06-08 00:10:00|11.17|9.37|11.28|9.48|11.31|9.51|11.12|9.32|0
1654647300000|2022-06-08 00:15:00|11.3|9.5|11.16|9.36|11.35|9.55|11.16|9.36|0
1654647600000|2022-06-08 00:20:00|11.15|9.35|11.11|9.31|11.2|9.4|10.98|9.18|0
1654647900000|2022-06-08 00:25:00|11.14|9.34|11.18|9.38|11.21|9.41|11.1|9.3|0
1654648200000|2022-06-08 00:30:00|11.2|9.4|11.32|9.52|11.33|9.53|11.2|9.4|0
1654648500000|2022-06-08 00:35:00|11.31|9.51|11.52|9.72|11.58|9.78|11.3|9.5|0
1654648800000|2022-06-08 00:40:00|11.53|9.73|11.53|9.73|11.64|9.84|11.52|9.72|0
1654649100000|2022-06-08 00:45:00|11.52|9.72|11.47|9.67|11.6|9.8|11.45|9.65|0
1654649400000|2022-06-08 00:50:00|11.46|9.66|11.57|9.77|11.57|9.77|11.45|9.65|0
1654649700000|2022-06-08 00:55:00|11.58|9.78|11.51|9.71|11.58|9.78|11.47|9.67|0
1654650000000|2022-06-08 01:00:00|11.56|9.76|11.53|9.73|11.62|9.82|11.52|9.72|0
1654650300000|2022-06-08 01:05:00|11.54|9.74|11.54|9.74|11.58|9.78|11.48|9.68|0
1654650600000|2022-06-08 01:10:00|11.53|9.73|11.56|9.76|11.56|9.76|11.49|9.69|0
1654650900000|2022-06-08 01:15:00|11.6|9.8|11.7|9.9|11.82|10.02|11.58|9.78|0
1654651200000|2022-06-08 01:20:00|11.72|9.92|11.58|9.78|11.73|9.93|11.51|9.71|0
1654651500000|2022-06-08 01:25:00|11.57|9.77|11.49|9.69|11.57|9.77|11.44|9.64|0
1654651800000|2022-06-08 01:30:00|11.51|9.71|11.64|9.84|11.75|9.95|11.47|9.67|0
1654652100000|2022-06-08 01:35:00|11.68|9.88|11.57|9.77|11.75|9.95|11.56|9.76|0
1654652400000|2022-06-08 01:40:00|11.58|9.78|11.64|9.84|11.68|9.88|11.55|9.75|0
1654652700000|2022-06-08 01:45:00|11.63|9.83|11.5|9.7|11.68|9.88|11.33|9.53|0
1654653000000|2022-06-08 01:50:00|11.52|9.72|11.56|9.76|11.61|9.81|11.49|9.69|0
1654653300000|2022-06-08 01:55:00|11.58|9.78|11.55|9.75|11.66|9.86|11.55|9.75|0
1654653600000|2022-06-08 02:00:00|11.57|9.77|11.64|9.84|11.66|9.86|11.57|9.77|0
1654653900000|2022-06-08 02:05:00|11.66|9.86|11.73|9.93|11.76|9.96|11.65|9.85|0
1654654200000|2022-06-08 02:10:00|11.74|9.94|11.69|9.89|11.78|9.98|11.64|9.84|0
1654654500000|2022-06-08 02:15:00|11.71|9.91|11.68|9.88|11.72|9.92|11.64|9.84|0
1654654800000|2022-06-08 02:20:00|11.69|9.89|11.62|9.82|11.71|9.91|11.6|9.8|0
1654655100000|2022-06-08 02:25:00|11.64|9.84|11.68|9.88|11.7|9.9|11.64|9.84|0
1654655400000|2022-06-08 02:30:00|11.69|9.89|11.67|9.87|11.69|9.89|11.6|9.8|0
1654655700000|2022-06-08 02:35:00|11.65|9.85|11.74|9.94|11.78|9.98|11.65|9.85|0
1654656000000|2022-06-08 02:40:00|11.76|9.96|11.65|9.85|11.79|9.99|11.65|9.85|0
1654656300000|2022-06-08 02:45:00|11.67|9.87|11.43|9.63|11.69|9.89|11.41|9.61|0
1654656600000|2022-06-08 02:50:00|11.44|9.64|11.41|9.61|11.48|9.68|11.41|9.61|0
1654656900000|2022-06-08 02:55:00|11.39|9.59|11.32|9.52|11.46|9.66|11.31|9.51|0
1654657200000|2022-06-08 03:00:00|11.31|9.51|11.34|9.54|11.37|9.57|11.29|9.49|0
1654657500000|2022-06-08 03:05:00|11.35|9.55|11.15|9.35|11.37|9.57|11.14|9.34|0
1654657800000|2022-06-08 03:10:00|11.16|9.36|11.09|9.29|11.19|9.39|11.05|9.25|0
1654658100000|2022-06-08 03:15:00|11.08|9.28|10.76|8.96|11.13|9.33|10.71|8.91|0
1654658400000|2022-06-08 03:20:00|10.77|8.97|10.87|9.07|10.9|9.1|10.73|8.93|0
1654658700000|2022-06-08 03:25:00|10.85|9.05|10.92|9.12|10.92|9.12|10.76|8.96|0
1654659000000|2022-06-08 03:30:00|10.9|9.1|10.8|9|10.98|9.18|10.79|8.99|0
1654659300000|2022-06-08 03:35:00|10.82|9.02|10.84|9.04|10.9|9.1|10.8|9|0
1654659600000|2022-06-08 03:40:00|10.83|9.03|10.77|8.97|10.84|9.04|10.72|8.92|0
1654659900000|2022-06-08 03:45:00|10.76|8.96|10.89|9.09|10.92|9.12|10.72|8.92|0
1654660200000|2022-06-08 03:50:00|10.9|9.1|10.82|9.02|10.9|9.1|10.8|9|0
1654660500000|2022-06-08 03:55:00|10.8|9|10.82|9.02|10.85|9.05|10.78|8.98|0
1654660800000|2022-06-08 04:00:00|10.8|9|10.77|8.97|10.83|9.03|10.76|8.96|0
1654661100000|2022-06-08 04:05:00|10.78|8.98|10.75|8.95|10.82|9.02|10.75|8.95|0
1654661400000|2022-06-08 04:10:00|10.77|8.97|10.8|9|10.8|9|10.75|8.95|0
1654661700000|2022-06-08 04:15:00|10.79|8.99|10.8|9|10.93|9.13|10.78|8.98|0
1654662000000|2022-06-08 04:20:00|10.81|9.01|10.93|9.13|10.98|9.18|10.81|9.01|0
1654662300000|2022-06-08 04:25:00|10.94|9.14|10.94|9.14|10.97|9.17|10.86|9.06|0
1654662600000|2022-06-08 04:30:00|10.96|9.16|10.92|9.12|10.97|9.17|10.86|9.06|0
1654662900000|2022-06-08 04:35:00|10.91|9.11|10.86|9.06|10.92|9.12|10.84|9.04|0
1654663200000|2022-06-08 04:40:00|10.88|9.08|10.88|9.08|10.91|9.11|10.85|9.05|0
1654663500000|2022-06-08 04:45:00|10.89|9.09|10.88|9.08|10.91|9.11|10.86|9.06|0
1654663800000|2022-06-08 04:50:00|10.87|9.07|10.65|8.85|10.87|9.07|10.65|8.85|0
1654664100000|2022-06-08 04:55:00|10.67|8.87|10.57|8.77|10.71|8.91|10.55|8.75|0
1654664400000|2022-06-08 05:00:00|10.55|8.75|10.73|8.93|10.74|8.94|10.55|8.75|0
1654664700000|2022-06-08 05:05:00|10.74|8.94|10.94|9.14|10.94|9.14|10.74|8.94|0
1654665000000|2022-06-08 05:10:00|10.92|9.12|10.98|9.18|11|9.2|10.92|9.12|0
1654665300000|2022-06-08 05:15:00|11|9.2|10.87|9.07|11.01|9.21|10.84|9.04|0
1654665600000|2022-06-08 05:20:00|10.84|9.04|10.84|9.04|10.98|9.18|10.8|9|0
1654665900000|2022-06-08 05:25:00|10.82|9.02|10.83|9.03|10.87|9.07|10.72|8.92|0
1654666200000|2022-06-08 05:30:00|10.81|9.01|11.08|9.28|11.11|9.31|10.81|9.01|0
1654666500000|2022-06-08 05:35:00|11.06|9.26|11.03|9.23|11.06|9.26|10.95|9.15|0
1654666800000|2022-06-08 05:40:00|11.01|9.21|11.06|9.26|11.2|9.4|11.01|9.21|0
1654667100000|2022-06-08 05:45:00|11.07|9.27|11.05|9.25|11.11|9.31|11.01|9.21|0
1654667400000|2022-06-08 05:50:00|11.06|9.26|11.05|9.25|11.09|9.29|11.03|9.23|0
1654667700000|2022-06-08 05:55:00|11.06|9.26|11.08|9.28|11.09|9.29|10.93|9.13|0
1654668000000|2022-06-08 06:00:00|11.06|9.26|10.98|9.18|11.08|9.28|10.96|9.16|0
1654668300000|2022-06-08 06:05:00|10.99|9.19|11.01|9.21|11.06|9.26|10.91|9.11|0
1654668600000|2022-06-08 06:10:00|10.99|9.19|10.86|9.06|10.99|9.19|10.86|9.06|0
1654668900000|2022-06-08 06:15:00|10.85|9.05|10.92|9.12|10.93|9.13|10.79|8.99|0
1654669200000|2022-06-08 06:20:00|10.93|9.13|11.22|9.42|11.24|9.44|10.91|9.11|0
1654669500000|2022-06-08 06:25:00|11.21|9.41|11.15|9.35|11.27|9.47|11.12|9.32|0
1654669800000|2022-06-08 06:30:00|11.17|9.37|11.29|9.49|11.34|9.54|11.15|9.35|0
1654670100000|2022-06-08 06:35:00|11.28|9.48|11.21|9.41|11.29|9.49|11.2|9.4|0
1654670400000|2022-06-08 06:40:00|11.2|9.4|11.14|9.34|11.25|9.45|11.1|9.3|0
1654670700000|2022-06-08 06:45:00|11.1|9.3|11.07|9.27|11.14|9.34|11.07|9.27|0
1654671000000|2022-06-08 06:50:00|11.08|9.28|10.94|9.14|11.13|9.33|10.94|9.14|0
1654671300000|2022-06-08 06:55:00|10.92|9.12|11.1|9.3|11.1|9.3|10.92|9.12|0
1654671600000|2022-06-08 07:00:00|11.03|9.23|10.75|8.95|11.07|9.27|10.71|8.91|0
1654671900000|2022-06-08 07:05:00|10.56|9.16|10.51|9.11|10.58|9.18|9.93|8.53|0
1654672200000|2022-06-08 07:10:00|10.48|9.08|10.61|9.21|10.64|9.24|10.37|8.97|0
1654672500000|2022-06-08 07:15:00|10.59|9.19|10.67|9.27|10.79|9.39|10.55|9.15|0
1654672800000|2022-06-08 07:20:00|10.66|9.26|10.66|9.26|10.71|9.31|10.5|9.1|0
1654673100000|2022-06-08 07:25:00|10.64|9.24|10.63|9.23|10.75|9.35|10.54|9.14|0
1654673400000|2022-06-08 07:30:00|10.62|9.22|10.7|9.3|10.74|9.34|10.59|9.19|0
1654673700000|2022-06-08 07:35:00|10.69|9.29|10.77|9.37|10.77|9.37|10.53|9.13|0
1654674000000|2022-06-08 07:40:00|10.78|9.38|10.88|9.48|10.95|9.55|10.78|9.38|0
1654674300000|2022-06-08 07:45:00|10.83|9.43|10.78|9.38|10.93|9.53|10.75|9.35|0
1654674600000|2022-06-08 07:50:00|10.77|9.37|10.82|9.42|10.98|9.58|10.77|9.37|0
1654674900000|2022-06-08 07:55:00|10.83|9.43|10.68|9.28|10.89|9.49|10.68|9.28|0
1654675200000|2022-06-08 08:00:00|10.65|9.25|10.75|9.35|10.83|9.43|10.59|9.19|0
1654675500000|2022-06-08 08:05:00|10.73|9.33|10.73|9.33|10.78|9.38|10.57|9.17|0
1654675800000|2022-06-08 08:10:00|10.75|9.35|10.73|9.33|10.85|9.45|10.67|9.27|0
1654676100000|2022-06-08 08:15:00|10.71|9.31|10.61|9.21|10.73|9.33|10.46|9.06|0
1654676400000|2022-06-08 08:20:00|10.62|9.22|10.98|9.58|11.02|9.62|10.55|9.15|0
1654676700000|2022-06-08 08:25:00|11|9.6|11.07|9.67|11.08|9.68|10.9|9.5|0
1654677000000|2022-06-08 08:30:00|11.08|9.68|11.1|9.7|11.12|9.72|11.01|9.61|0
1654677300000|2022-06-08 08:35:00|11.11|9.71|11.15|9.75|11.27|9.87|11.1|9.7|0
1654677600000|2022-06-08 08:40:00|11.13|9.73|11.16|9.76|11.17|9.77|11.06|9.66|0
1654677900000|2022-06-08 08:45:00|11.18|9.78|11.01|9.61|11.32|9.92|10.65|9.25|0
1654678200000|2022-06-08 08:50:00|11.02|9.62|11.06|9.66|11.11|9.71|10.86|9.46|0
1654678500000|2022-06-08 08:55:00|11.04|9.64|10.93|9.53|11.04|9.64|10.86|9.46|0
1654678800000|2022-06-08 09:00:00|10.92|9.52|10.81|9.41|10.97|9.57|10.79|9.39|0
1654679100000|2022-06-08 09:05:00|10.77|9.37|10.58|9.18|10.79|9.39|10.56|9.16|0
1654679400000|2022-06-08 09:10:00|10.59|9.19|10.76|9.36|10.82|9.42|10.53|9.13|0
1654679700000|2022-06-08 09:15:00|10.77|9.37|10.85|9.45|10.85|9.45|10.54|9.14|0
1654680000000|2022-06-08 09:20:00|10.84|9.44|10.84|9.44|10.92|9.52|10.82|9.42|0
1654680300000|2022-06-08 09:25:00|10.87|9.47|10.75|9.35|10.95|9.55|10.75|9.35|0
1654680600000|2022-06-08 09:30:00|10.74|9.34|10.85|9.45|10.93|9.53|10.74|9.34|0
1654680900000|2022-06-08 09:35:00|10.86|9.46|10.85|9.45|10.95|9.55|10.76|9.36|0
1654681200000|2022-06-08 09:40:00|10.84|9.44|10.97|9.57|11.03|9.63|10.76|9.36|0
1654681500000|2022-06-08 09:45:00|10.96|9.56|10.95|9.55|11.05|9.65|10.94|9.54|0
1654681800000|2022-06-08 09:50:00|10.93|9.53|10.92|9.52|11.01|9.61|10.9|9.5|0
1654682100000|2022-06-08 09:55:00|10.91|9.51|10.9|9.5|10.96|9.56|10.88|9.48|0
1654682400000|2022-06-08 10:00:00|10.88|9.48|10.76|9.36|10.88|9.48|10.65|9.25|0
1654682700000|2022-06-08 10:05:00|10.75|9.35|10.47|9.07|10.76|9.36|10.42|9.02|0
1654683000000|2022-06-08 10:10:00|10.44|9.04|10.45|9.05|10.56|9.16|10.42|9.02|0
1654683300000|2022-06-08 10:15:00|10.44|9.04|10.47|9.07|10.58|9.18|10.44|9.04|0
1654683600000|2022-06-08 10:20:00|10.48|9.08|10.5|9.1|10.56|9.16|10.43|9.03|0
1654683900000|2022-06-08 10:25:00|10.47|9.07|10.47|9.07|10.55|9.15|10.43|9.03|0
1654684200000|2022-06-08 10:30:00|10.45|9.05|10.4|9|10.5|9.1|10.37|8.97|0
1654684500000|2022-06-08 10:35:00|10.42|9.02|10.55|9.15|10.58|9.18|10.38|8.98|0
1654684800000|2022-06-08 10:40:00|10.54|9.14|10.58|9.18|10.64|9.24|10.53|9.13|0
1654685100000|2022-06-08 10:45:00|10.56|9.16|10.77|9.37|10.77|9.37|10.51|9.11|0
1654685400000|2022-06-08 10:50:00|10.79|9.39|11|9.6|11.03|9.63|10.66|9.26|0
1654685700000|2022-06-08 10:55:00|10.99|9.59|10.93|9.53|11.02|9.62|10.89|9.49|0
1654686000000|2022-06-08 11:00:00|10.92|9.52|10.89|9.49|10.94|9.54|10.75|9.35|0
1654686300000|2022-06-08 11:05:00|10.9|9.5|10.95|9.55|10.95|9.55|10.84|9.44|0
1654686600000|2022-06-08 11:10:00|10.93|9.53|11.2|9.8|11.22|9.82|10.92|9.52|0
1654686900000|2022-06-08 11:15:00|11.15|9.75|11.21|9.81|11.27|9.87|11.08|9.68|0
1654687200000|2022-06-08 11:20:00|11.2|9.8|11.19|9.79|11.26|9.86|11.13|9.73|0
1654687500000|2022-06-08 11:25:00|11.18|9.78|11.27|9.87|11.27|9.87|11.18|9.78|0
1654687800000|2022-06-08 11:30:00|11.34|9.94|11.49|10.09|11.56|10.16|11.29|9.89|0
1654688100000|2022-06-08 11:35:00|11.51|10.11|11.37|9.97|11.55|10.15|11.35|9.95|0
1654688400000|2022-06-08 11:40:00|11.42|10.02|11.34|9.94|11.48|10.08|11.3|9.9|0
1654688700000|2022-06-08 11:45:00|11.35|9.95|11.2|9.8|11.39|9.99|11.2|9.8|0
1654689000000|2022-06-08 11:50:00|11.18|9.78|11.1|9.7|11.18|9.78|11.08|9.68|0
1654689300000|2022-06-08 11:55:00|11.08|9.68|11.1|9.7|11.18|9.78|11.08|9.68|0
1654689600000|2022-06-08 12:00:00|11.09|9.69|11.05|9.65|11.11|9.71|10.94|9.54|0
1654689900000|2022-06-08 12:05:00|11.03|9.63|11.06|9.66|11.18|9.78|11.03|9.63|0
1654690200000|2022-06-08 12:10:00|11.11|9.71|11.14|9.74|11.28|9.88|11.03|9.63|0
1654690500000|2022-06-08 12:15:00|11.13|9.73|11.08|9.68|11.13|9.73|10.98|9.58|0
1654690800000|2022-06-08 12:20:00|11.06|9.66|10.79|9.39|11.08|9.68|10.78|9.38|0
1654691100000|2022-06-08 12:25:00|10.76|9.36|10.76|9.36|10.84|9.44|10.68|9.28|0
1654691400000|2022-06-08 12:30:00|10.73|9.33|10.46|9.06|10.74|9.34|10.34|8.94|0
1654691700000|2022-06-08 12:35:00|10.45|9.05|10.78|9.38|10.8|9.4|10.41|9.01|0
1654692000000|2022-06-08 12:40:00|10.77|9.37|10.93|9.53|10.93|9.53|10.6|9.2|0
1654692300000|2022-06-08 12:45:00|10.94|9.54|10.97|9.57|11.07|9.67|10.88|9.48|0
1654692600000|2022-06-08 12:50:00|10.95|9.55|10.75|9.35|11.06|9.66|10.7|9.3|0
1654692900000|2022-06-08 12:55:00|10.74|9.34|10.9|9.5|10.95|9.55|10.7|9.3|0
1654693200000|2022-06-08 13:00:00|10.89|9.49|10.71|9.31|10.9|9.5|10.58|9.18|0
1654693500000|2022-06-08 13:05:00|10.7|9.3|10.84|9.44|10.89|9.49|10.67|9.27|0
1654693800000|2022-06-08 13:10:00|10.79|9.39|10.9|9.5|10.94|9.54|10.7|9.3|0
1654694100000|2022-06-08 13:15:00|10.91|9.51|10.8|9.4|10.91|9.51|10.74|9.34|0
1654694400000|2022-06-08 13:20:00|10.79|9.39|10.82|9.42|10.87|9.47|10.73|9.33|0
1654694700000|2022-06-08 13:25:00|10.84|9.44|10.97|9.57|11.02|9.62|10.84|9.44|0
1654695000000|2022-06-08 13:30:00|10.99|9.59|10.61|9.21|10.99|9.59|10.17|8.77|0
1654695300000|2022-06-08 13:35:00|10.6|9.2|11.1|9.7|11.22|9.82|10.5|9.1|0
1654695600000|2022-06-08 13:40:00|11.12|9.72|10.84|9.44|11.12|9.72|10.75|9.35|0
1654695900000|2022-06-08 13:45:00|10.85|9.45|11.69|10.29|11.92|10.52|10.85|9.45|0
1654696200000|2022-06-08 13:50:00|11.7|10.3|11.57|10.17|11.89|10.49|11.21|9.81|0
1654696500000|2022-06-08 13:55:00|11.54|10.14|11.34|9.94|11.66|10.26|11.29|9.89|0
1654696800000|2022-06-08 14:00:00|11.38|9.98|11.41|10.01|11.43|10.03|10.82|9.42|0
1654697100000|2022-06-08 14:05:00|11.44|10.04|11.41|10.01|11.58|10.18|11.27|9.87|0
1654697400000|2022-06-08 14:10:00|11.39|9.99|10.35|8.95|11.39|9.99|10.35|8.95|0
1654697700000|2022-06-08 14:15:00|10.31|8.91|10.77|9.37|10.77|9.37|10.19|8.79|0
1654698000000|2022-06-08 14:20:00|10.8|9.4|11.29|9.89|11.32|9.92|10.8|9.4|0
1654698300000|2022-06-08 14:25:00|11.2|9.8|10.9|9.5|11.27|9.87|10.9|9.5|0
1654698600000|2022-06-08 14:30:00|10.91|9.51|11.28|9.88|11.42|10.02|10.77|9.37|0
1654698900000|2022-06-08 14:35:00|11.32|9.92|11.25|9.85|11.56|10.16|11.2|9.8|0
1654699200000|2022-06-08 14:40:00|11.27|9.87|10.81|9.41|11.47|10.07|10.52|9.12|0
1654699500000|2022-06-08 14:45:00|10.83|9.43|11.03|9.63|11.16|9.76|10.83|9.43|0
1654699800000|2022-06-08 14:50:00|11.06|9.66|11.01|9.61|11.19|9.79|10.89|9.49|0
1654700100000|2022-06-08 14:55:00|10.99|9.59|10.87|9.47|11.12|9.72|10.29|8.89|0
1654700400000|2022-06-08 15:00:00|10.9|9.5|10.78|9.38|10.95|9.55|10.6|9.2|0
1654700700000|2022-06-08 15:05:00|10.73|9.33|10.93|9.53|10.98|9.58|10.73|9.33|0
1654701000000|2022-06-08 15:10:00|10.95|9.55|11.37|9.97|11.38|9.98|10.81|9.41|0
1654701300000|2022-06-08 15:15:00|11.45|10.05|11.26|9.86|12.16|10.76|11.26|9.86|0
1654701600000|2022-06-08 15:20:00|11.28|9.88|11.06|9.66|11.35|9.95|11.03|9.63|0
1654701900000|2022-06-08 15:25:00|11.04|9.64|11.18|9.78|11.26|9.86|11.03|9.63|0
1654702200000|2022-06-08 15:30:00|11.19|9.79|11.21|9.81|11.35|9.95|11.07|9.67|0
1654702500000|2022-06-08 15:35:00|11.24|9.84|11.26|9.86|11.33|9.93|11.14|9.74|0
1654702800000|2022-06-08 15:40:00|11.28|9.88|10.81|9.41|11.49|10.09|10.77|9.37|0
1654703100000|2022-06-08 15:45:00|10.87|9.47|10.75|9.35|10.96|9.56|10.64|9.24|0
1654703400000|2022-06-08 15:50:00|10.72|9.32|10.8|9.4|10.93|9.53|10.72|9.32|0
1654703700000|2022-06-08 15:55:00|10.82|9.42|10.68|9.28|10.9|9.5|10.62|9.22|0
1654704000000|2022-06-08 16:00:00|10.65|9.25|10.8|9.4|11.03|9.63|10.54|9.14|0
1654704300000|2022-06-08 16:05:00|10.76|9.36|10.63|9.23|10.81|9.41|10.45|9.05|0
1654704600000|2022-06-08 16:10:00|10.66|9.26|10.75|9.35|10.78|9.38|10.6|9.2|0
1654704900000|2022-06-08 16:15:00|10.76|9.36|10.7|9.3|10.76|9.36|10.5|9.1|0
1654705200000|2022-06-08 16:20:00|10.73|9.33|10.29|8.89|10.74|9.34|10.18|8.78|0
1654705500000|2022-06-08 16:25:00|10.31|8.91|10.13|8.73|10.31|8.91|9.81|8.41|0
1654705800000|2022-06-08 16:30:00|10.12|8.72|9.66|8.26|10.13|8.73|9.52|8.12|0
1654706100000|2022-06-08 16:35:00|9.67|8.27|9.1|7.7|9.69|8.29|9.1|7.7|0
1654706400000|2022-06-08 16:40:00|9.09|7.69|8.79|7.39|9.22|7.82|8.79|7.39|0
1654706700000|2022-06-08 16:45:00|8.78|7.38|9.13|7.73|9.15|7.75|8.7|7.3|0
1654707000000|2022-06-08 16:50:00|9.11|7.71|9.56|8.16|9.63|8.23|8.83|7.43|0
1654707300000|2022-06-08 16:55:00|9.54|8.14|9.75|8.35|9.76|8.36|9.47|8.07|0
1654707600000|2022-06-08 17:00:00|9.76|8.36|9.35|7.95|9.76|8.36|9.26|7.86|0
1654707900000|2022-06-08 17:05:00|9.32|7.92|9.6|8.2|9.64|8.24|9.29|7.89|0
1654708200000|2022-06-08 17:10:00|9.58|8.18|9.49|8.09|9.63|8.23|9.29|7.89|0
1654708500000|2022-06-08 17:15:00|9.48|8.08|9.66|8.26|9.69|8.29|9.36|7.96|0
1654708800000|2022-06-08 17:20:00|9.61|8.21|9.45|8.05|9.64|8.24|9.42|8.02|0
1654709100000|2022-06-08 17:25:00|9.48|8.08|9.17|7.77|9.51|8.11|9.17|7.77|0
1654709400000|2022-06-08 17:30:00|9.15|7.75|8.83|7.43|9.18|7.78|8.72|7.32|0
1654709700000|2022-06-08 17:35:00|8.85|7.45|8.55|7.15|8.85|7.45|8.53|7.13|0
1654710000000|2022-06-08 17:40:00|8.53|7.13|9.04|7.64|9.05|7.65|8.53|7.13|0
1654710300000|2022-06-08 17:45:00|9|7.6|9.14|7.74|9.24|7.84|8.93|7.53|0
1654710600000|2022-06-08 17:50:00|9.15|7.75|9.04|7.64|9.21|7.81|8.88|7.48|0
1654710900000|2022-06-08 17:55:00|9.05|7.65|8.98|7.58|9.24|7.84|8.94|7.54|0
1654711200000|2022-06-08 18:00:00|8.95|7.55|9.09|7.69|9.25|7.85|8.95|7.55|0
1654711500000|2022-06-08 18:05:00|9.12|7.72|9.09|7.69|9.25|7.85|8.99|7.59|0
1654711800000|2022-06-08 18:10:00|9.11|7.71|9.08|7.68|9.19|7.79|8.88|7.48|0
1654712100000|2022-06-08 18:15:00|9.11|7.71|8.92|7.52|9.15|7.75|8.81|7.41|0
1654712400000|2022-06-08 18:20:00|8.91|7.51|8.94|7.54|9.06|7.66|8.78|7.38|0
1654712700000|2022-06-08 18:25:00|8.92|7.52|8.67|7.27|9.01|7.61|8.45|7.05|0
1654713000000|2022-06-08 18:30:00|8.65|7.25|8.57|7.17|8.88|7.48|8.55|7.15|0
1654713300000|2022-06-08 18:35:00|8.55|7.15|8.59|7.19|8.65|7.25|8.38|6.98|0
1654713600000|2022-06-08 18:40:00|8.6|7.2|8.96|7.56|9.02|7.62|8.6|7.2|0
1654713900000|2022-06-08 18:45:00|8.95|7.55|8.95|7.55|9.11|7.71|8.86|7.46|0
1654714200000|2022-06-08 18:50:00|8.96|7.56|8.78|7.38|8.97|7.57|8.78|7.38|0
1654714500000|2022-06-08 18:55:00|8.77|7.37|8.82|7.42|8.88|7.48|8.72|7.32|0
1654714800000|2022-06-08 19:00:00|8.81|7.41|8.7|7.3|8.81|7.41|8.55|7.15|0
1654715100000|2022-06-08 19:05:00|8.68|7.28|8.56|7.16|8.76|7.36|8.38|6.98|0
1654715400000|2022-06-08 19:10:00|8.52|7.12|8.93|7.53|8.98|7.58|8.51|7.11|0
1654715700000|2022-06-08 19:15:00|8.91|7.51|9.09|7.69|9.09|7.69|8.74|7.34|0
1654716000000|2022-06-08 19:20:00|9.08|7.68|9.42|8.02|9.46|8.06|9.05|7.65|0
1654716300000|2022-06-08 19:25:00|9.43|8.03|9.38|7.98|9.54|8.14|9.32|7.92|0
1654716600000|2022-06-08 19:30:00|9.4|8|9.58|8.18|9.64|8.24|9.27|7.87|0
1654716900000|2022-06-08 19:35:00|9.59|8.19|9.13|7.73|9.72|8.32|9.09|7.69|0
1654717200000|2022-06-08 19:40:00|9.12|7.72|8.97|7.57|9.12|7.72|8.93|7.53|0
1654717500000|2022-06-08 19:45:00|9|7.6|8.44|7.04|9|7.6|8.43|7.03|0
1654717800000|2022-06-08 19:50:00|8.46|7.06|8.53|7.13|8.79|7.39|8.35|6.95|0
1654718100000|2022-06-08 19:55:00|8.56|7.16|8.57|7.17|8.72|7.32|8.43|7.03|0
1654718400000|2022-06-08 20:00:00|8.63|7.23|8.36|6.96|8.67|7.27|8.34|6.94|0
1654718700000|2022-06-08 20:05:00|8.38|6.98|8.46|7.06|8.48|7.08|8.32|6.92|0
1654719000000|2022-06-08 20:10:00|8.44|7.04|8.63|7.23|8.63|7.23|8.44|7.04|0
1654719300000|2022-06-08 20:15:00|8.81|7.01|8.75|6.95|8.82|7.02|8.69|6.89|0
1654719600000|2022-06-08 20:20:00|8.73|6.93|8.79|6.99|8.82|7.02|8.72|6.92|0
1654719900000|2022-06-08 20:25:00|8.77|6.97|8.79|6.99|8.81|7.01|8.77|6.97|0
1654720200000|2022-06-08 20:30:00|8.8|7|8.83|7.03|8.85|7.05|8.79|6.99|0
1654720500000|2022-06-08 20:35:00|8.84|7.04|8.81|7.01|8.85|7.05|8.8|7|0
1654720800000|2022-06-08 20:40:00|8.8|7|8.76|6.96|8.8|7|8.74|6.94|0
1654721100000|2022-06-08 20:45:00|8.78|6.98|8.73|6.93|8.78|6.98|8.73|6.93|0
1654721400000|2022-06-08 20:50:00|8.74|6.94|8.78|6.98|8.81|7.01|8.73|6.93|0
1654721700000|2022-06-08 20:55:00|8.8|7|9.01|7.21|9.12|7.32|8.8|7|0
1654722000000|2022-06-08 21:00:00|9.03|7.23|9.05|7.25|9.06|7.26|9.01|7.21|0
1654722300000|2022-06-08 21:05:00|9.06|7.26|9.06|7.26|9.06|7.26|9.06|7.26|0
1654722600000|2022-06-08 21:10:00|9.07|7.27|9.07|7.27|9.07|7.27|9.07|7.27|0
1654722900000|2022-06-08 21:15:00|9.08|7.28|9.07|7.27|9.08|7.28|9.07|7.27|0
1654723200000|2022-06-08 21:20:00|9.08|7.28|9.06|7.26|9.08|7.28|9.04|7.24|0
1654723800000|2022-06-08 21:30:00|9.05|7.25|9.02|7.22|9.05|7.25|9.02|7.22|0
1654724100000|2022-06-08 21:35:00|9.03|7.23|9.03|7.23|9.04|7.24|9.03|7.23|0
1654724700000|2022-06-08 21:45:00|9.02|7.22|9.02|7.22|9.02|7.22|9.01|7.21|0
1654725000000|2022-06-08 21:50:00|9.03|7.23|9.04|7.24|9.04|7.24|9.03|7.23|0
1654725300000|2022-06-08 21:55:00|9.03|7.23|9.04|7.24|9.05|7.25|9.03|7.23|0
1654725600000|2022-06-08 22:00:00|9.01|7.21|8.86|7.06|9.03|7.23|8.86|7.06|0
1654725900000|2022-06-08 22:05:00|8.88|7.08|8.93|7.13|8.93|7.13|8.88|7.08|0
1654726200000|2022-06-08 22:10:00|8.92|7.12|8.94|7.14|8.96|7.16|8.9|7.1|0
1654726500000|2022-06-08 22:15:00|8.96|7.16|8.95|7.15|8.98|7.18|8.95|7.15|0
1654726800000|2022-06-08 22:20:00|8.96|7.16|8.94|7.14|9|7.2|8.93|7.13|0
1654727100000|2022-06-08 22:25:00|8.95|7.15|9.01|7.21|9.04|7.24|8.95|7.15|0
1654727400000|2022-06-08 22:30:00|9.02|7.22|9.06|7.26|9.09|7.29|9.02|7.22|0
1654727700000|2022-06-08 22:35:00|9.05|7.25|9.07|7.27|9.08|7.28|8.99|7.19|0
1654728000000|2022-06-08 22:40:00|9.09|7.29|9.08|7.28|9.09|7.29|9.06|7.26|0
1654728300000|2022-06-08 22:45:00|9.07|7.27|9.09|7.29|9.09|7.29|9.05|7.25|0
1654728600000|2022-06-08 22:50:00|9.07|7.27|9.13|7.33|9.13|7.33|9.07|7.27|0
1654728900000|2022-06-08 22:55:00|9.14|7.34|9.13|7.33|9.16|7.36|9.12|7.32|0
1654729200000|2022-06-08 23:00:00|9.11|7.31|9.13|7.33|9.17|7.37|9.1|7.3|0
1654729500000|2022-06-08 23:05:00|9.12|7.32|9.13|7.33|9.17|7.37|9.11|7.31|0
1654729800000|2022-06-08 23:10:00|9.14|7.34|9.17|7.37|9.17|7.37|9.13|7.33|0
1654730100000|2022-06-08 23:15:00|9.18|7.38|9.18|7.38|9.18|7.38|9.17|7.37|0
1654730400000|2022-06-08 23:20:00|9.19|7.39|9.15|7.35|9.2|7.4|9.15|7.35|0
1654730700000|2022-06-08 23:25:00|9.14|7.34|9.08|7.28|9.14|7.34|9.05|7.25|0
1654731000000|2022-06-08 23:30:00|9.07|7.27|9.15|7.35|9.19|7.39|9.07|7.27|0
1654731300000|2022-06-08 23:35:00|9.14|7.34|9.07|7.27|9.14|7.34|9.07|7.27|0
1654731600000|2022-06-08 23:40:00|9.05|7.25|9.13|7.33|9.15|7.35|9.03|7.23|0
1654731900000|2022-06-08 23:45:00|9.14|7.34|9.17|7.37|9.18|7.38|9.14|7.34|0
1654732200000|2022-06-08 23:50:00|9.19|7.39|9.03|7.23|9.19|7.39|9.03|7.23|0
1654732500000|2022-06-08 23:55:00|9.04|7.24|9.11|7.31|9.11|7.31|9.01|7.21|0
1654732800000|2022-06-09 00:00:00|9.16|7.36|8.97|7.17|9.27|7.47|8.95|7.15|0
1654733100000|2022-06-09 00:05:00|8.95|7.15|8.99|7.19|9.06|7.26|8.93|7.13|0
1654733400000|2022-06-09 00:10:00|9.01|7.21|8.99|7.19|9.06|7.26|8.91|7.11|0
1654733700000|2022-06-09 00:15:00|8.97|7.17|8.87|7.07|8.99|7.19|8.78|6.98|0
1654734000000|2022-06-09 00:20:00|8.88|7.08|9.01|7.21|9.05|7.25|8.83|7.03|0
1654734300000|2022-06-09 00:25:00|8.99|7.19|8.43|6.63|9.01|7.21|8.38|6.58|0
1654734600000|2022-06-09 00:30:00|8.44|6.64|8.41|6.61|8.45|6.65|8.32|6.52|0
1654734900000|2022-06-09 00:35:00|8.43|6.63|8.26|6.46|8.45|6.65|8.21|6.41|0
1654735200000|2022-06-09 00:40:00|8.25|6.45|8.07|6.27|8.26|6.46|8.01|6.21|0
1654735500000|2022-06-09 00:45:00|8.08|6.28|8.16|6.36|8.17|6.37|8.06|6.26|0
1654735800000|2022-06-09 00:50:00|8.17|6.37|8.14|6.34|8.19|6.39|8.12|6.32|0
1654736100000|2022-06-09 00:55:00|8.13|6.33|8.08|6.28|8.15|6.35|8.05|6.25|0
1654736400000|2022-06-09 01:00:00|8.07|6.27|8.05|6.25|8.13|6.33|8|6.2|0
1654736700000|2022-06-09 01:05:00|8.04|6.24|8.1|6.3|8.1|6.3|8.01|6.21|0
1654737000000|2022-06-09 01:10:00|8.09|6.29|8.11|6.31|8.2|6.4|8.03|6.23|0
1654737300000|2022-06-09 01:15:00|8.14|6.34|8.1|6.3|8.19|6.39|8.04|6.24|0
1654737600000|2022-06-09 01:20:00|8.11|6.31|8.06|6.26|8.13|6.33|8.06|6.26|0
1654737900000|2022-06-09 01:25:00|8.08|6.28|7.94|6.14|8.08|6.28|7.9|6.1|0
1654738200000|2022-06-09 01:30:00|7.92|6.12|8.05|6.25|8.06|6.26|7.9|6.1|0
1654738500000|2022-06-09 01:35:00|8.06|6.26|7.73|5.93|8.07|6.27|7.73|5.93|0
1654738800000|2022-06-09 01:40:00|7.74|5.94|7.79|5.99|7.85|6.05|7.72|5.92|0
1654739100000|2022-06-09 01:45:00|7.76|5.96|7.77|5.97|7.79|5.99|7.68|5.88|0
1654739400000|2022-06-09 01:50:00|7.76|5.96|7.84|6.04|7.87|6.07|7.76|5.96|0
1654739700000|2022-06-09 01:55:00|7.82|6.02|7.84|6.04|7.87|6.07|7.81|6.01|0
1654740000000|2022-06-09 02:00:00|7.83|6.03|7.87|6.07|7.88|6.08|7.82|6.02|0
1654740300000|2022-06-09 02:05:00|7.86|6.06|7.96|6.16|7.96|6.16|7.86|6.06|0
1654740600000|2022-06-09 02:10:00|7.95|6.15|7.99|6.19|8.02|6.22|7.93|6.13|0
1654740900000|2022-06-09 02:15:00|8.01|6.21|7.91|6.11|8.02|6.22|7.87|6.07|0
1654741200000|2022-06-09 02:20:00|7.92|6.12|7.83|6.03|7.92|6.12|7.81|6.01|0
1654741500000|2022-06-09 02:25:00|7.84|6.04|7.83|6.03|7.84|6.04|7.8|6|0
1654741800000|2022-06-09 02:30:00|7.82|6.02|7.92|6.12|7.92|6.12|7.81|6.01|0
1654742100000|2022-06-09 02:35:00|7.9|6.1|7.97|6.17|7.98|6.18|7.9|6.1|0
1654742400000|2022-06-09 02:40:00|7.98|6.18|7.93|6.13|7.98|6.18|7.9|6.1|0
1654742700000|2022-06-09 02:45:00|7.94|6.14|8.04|6.24|8.05|6.25|7.93|6.13|0
1654743000000|2022-06-09 02:50:00|8.03|6.23|8.04|6.24|8.04|6.24|7.95|6.15|0
1654743300000|2022-06-09 02:55:00|8.05|6.25|8.01|6.21|8.05|6.25|7.96|6.16|0
1654743600000|2022-06-09 03:00:00|8.02|6.22|8.07|6.27|8.11|6.31|7.99|6.19|0
1654743900000|2022-06-09 03:05:00|8.06|6.26|8.01|6.21|8.06|6.26|8.01|6.21|0
1654744200000|2022-06-09 03:10:00|8|6.2|7.99|6.19|8.01|6.21|7.99|6.19|0
1654744500000|2022-06-09 03:15:00|8|6.2|8.04|6.24|8.04|6.24|7.92|6.12|0
1654744800000|2022-06-09 03:20:00|8.05|6.25|8.03|6.23|8.07|6.27|7.99|6.19|0
1654745100000|2022-06-09 03:25:00|8.02|6.22|8.07|6.27|8.08|6.28|8.02|6.22|0
1654745400000|2022-06-09 03:30:00|8.06|6.26|8.02|6.22|8.08|6.28|8.02|6.22|0
1654745700000|2022-06-09 03:35:00|8.03|6.23|8.02|6.22|8.05|6.25|8.02|6.22|0
1654746000000|2022-06-09 03:40:00|8.03|6.23|8.08|6.28|8.1|6.3|7.98|6.18|0
1654746300000|2022-06-09 03:45:00|8.09|6.29|8.16|6.36|8.17|6.37|8.04|6.24|0
1654746600000|2022-06-09 03:50:00|8.17|6.37|8.18|6.38|8.25|6.45|8.17|6.37|0
1654746900000|2022-06-09 03:55:00|8.2|6.4|8.17|6.37|8.2|6.4|8.16|6.36|0
1654747200000|2022-06-09 04:00:00|8.18|6.38|8.21|6.41|8.22|6.42|8.16|6.36|0
1654747500000|2022-06-09 04:05:00|8.22|6.42|8.16|6.36|8.22|6.42|8.16|6.36|0
1654747800000|2022-06-09 04:10:00|8.17|6.37|8.18|6.38|8.21|6.41|8.13|6.33|0
1654748100000|2022-06-09 04:15:00|8.19|6.39|8.17|6.37|8.21|6.41|8.15|6.35|0
1654748400000|2022-06-09 04:20:00|8.18|6.38|8.17|6.37|8.19|6.39|8.15|6.35|0
1654748700000|2022-06-09 04:25:00|8.18|6.38|8.18|6.38|8.2|6.4|8.16|6.36|0
1654749000000|2022-06-09 04:30:00|8.19|6.39|8.2|6.4|8.21|6.41|8.18|6.38|0
1654749300000|2022-06-09 04:35:00|8.19|6.39|8.14|6.34|8.19|6.39|8.14|6.34|0
1654749600000|2022-06-09 04:40:00|8.15|6.35|8.16|6.36|8.16|6.36|8.13|6.33|0
1654749900000|2022-06-09 04:45:00|8.15|6.35|8.15|6.35|8.15|6.35|8.1|6.3|0
1654750200000|2022-06-09 04:50:00|8.14|6.34|8.19|6.39|8.19|6.39|8.14|6.34|0
1654750500000|2022-06-09 04:55:00|8.17|6.37|8.15|6.35|8.19|6.39|8.13|6.33|0
1654750800000|2022-06-09 05:00:00|8.11|6.31|8.12|6.32|8.2|6.4|8.07|6.27|0
1654751100000|2022-06-09 05:05:00|8.15|6.35|8.33|6.53|8.34|6.54|8.15|6.35|0
1654751400000|2022-06-09 05:10:00|8.34|6.54|8.25|6.45|8.38|6.58|8.25|6.45|0
1654751700000|2022-06-09 05:15:00|8.24|6.44|8.2|6.4|8.27|6.47|8.2|6.4|0
1654752000000|2022-06-09 05:20:00|8.21|6.41|8.17|6.37|8.24|6.44|8.12|6.32|0
1654752300000|2022-06-09 05:25:00|8.18|6.38|8.26|6.46|8.27|6.47|8.18|6.38|0
1654752600000|2022-06-09 05:30:00|8.27|6.47|8.21|6.41|8.36|6.56|8.16|6.36|0
1654752900000|2022-06-09 05:35:00|8.2|6.4|8.02|6.22|8.22|6.42|8.02|6.22|0
1654753200000|2022-06-09 05:40:00|8.03|6.23|7.94|6.14|8.07|6.27|7.86|6.06|0
1654753500000|2022-06-09 05:45:00|7.95|6.15|7.97|6.17|7.98|6.18|7.83|6.03|0
1654753800000|2022-06-09 05:50:00|7.98|6.18|7.84|6.04|8|6.2|7.84|6.04|0
1654754100000|2022-06-09 05:55:00|7.85|6.05|7.81|6.01|7.87|6.07|7.79|5.99|0
1654754400000|2022-06-09 06:00:00|7.76|5.96|7.84|6.04|7.92|6.12|7.7|5.9|0
1654754700000|2022-06-09 06:05:00|7.85|6.05|7.92|6.12|7.93|6.13|7.7|5.9|0
1654755000000|2022-06-09 06:10:00|7.91|6.11|7.9|6.1|7.95|6.15|7.76|5.96|0
1654755300000|2022-06-09 06:15:00|7.89|6.09|7.83|6.03|7.91|6.11|7.82|6.02|0
1654755600000|2022-06-09 06:20:00|7.8|6|7.83|6.03|7.85|6.05|7.79|5.99|0
1654755900000|2022-06-09 06:25:00|7.84|6.04|7.79|5.99|7.84|6.04|7.73|5.93|0
1654756200000|2022-06-09 06:30:00|7.81|6.01|7.86|6.06|7.88|6.08|7.78|5.98|0
1654756500000|2022-06-09 06:35:00|7.85|6.05|7.94|6.14|7.99|6.19|7.85|6.05|0
1654756800000|2022-06-09 06:40:00|7.95|6.15|7.92|6.12|7.98|6.18|7.84|6.04|0
1654757100000|2022-06-09 06:45:00|7.91|6.11|7.97|6.17|8.02|6.22|7.9|6.1|0
1654757400000|2022-06-09 06:50:00|7.96|6.16|8.08|6.28|8.08|6.28|7.96|6.16|0
1654757700000|2022-06-09 06:55:00|8.1|6.3|8.17|6.37|8.17|6.37|8.1|6.3|0
1654758000000|2022-06-09 07:00:00|8.18|6.38|8.23|6.43|8.26|6.46|7.92|6.12|0
1654758300000|2022-06-09 07:05:00|8.02|6.62|8.2|6.8|8.23|6.83|7.97|6.57|0
1654758600000|2022-06-09 07:10:00|8.19|6.79|7.99|6.59|8.24|6.84|7.99|6.59|0
1654758900000|2022-06-09 07:15:00|7.98|6.58|7.99|6.59|8.07|6.67|7.91|6.51|0
1654759200000|2022-06-09 07:20:00|7.97|6.57|8.15|6.75|8.23|6.83|7.96|6.56|0
1654759500000|2022-06-09 07:25:00|8.16|6.76|8.15|6.75|8.2|6.8|8.1|6.7|0
1654759800000|2022-06-09 07:30:00|8.16|6.76|8.05|6.65|8.16|6.76|7.73|6.33|0
1654760100000|2022-06-09 07:35:00|8.03|6.63|8.15|6.75|8.18|6.78|7.97|6.57|0
1654760400000|2022-06-09 07:40:00|8.16|6.76|8.21|6.81|8.25|6.85|8.08|6.68|0
1654760700000|2022-06-09 07:45:00|8.2|6.8|8.29|6.89|8.37|6.97|8.19|6.79|0
1654761000000|2022-06-09 07:50:00|8.3|6.9|8.48|7.08|8.54|7.14|8.3|6.9|0
1654761300000|2022-06-09 07:55:00|8.47|7.07|8.46|7.06|8.5|7.1|8.37|6.97|0
1654761600000|2022-06-09 08:00:00|8.41|7.01|8.35|6.95|8.45|7.05|8.26|6.86|0
1654761900000|2022-06-09 08:05:00|8.34|6.94|8.25|6.85|8.37|6.97|8.11|6.71|0
1654762200000|2022-06-09 08:10:00|8.24|6.84|8.24|6.84|8.29|6.89|8.16|6.76|0
1654762500000|2022-06-09 08:15:00|8.23|6.83|8.29|6.89|8.33|6.93|8.23|6.83|0
1654762800000|2022-06-09 08:20:00|8.28|6.88|8.38|6.98|8.39|6.99|8.2|6.8|0
1654763100000|2022-06-09 08:25:00|8.37|6.97|8.4|7|8.42|7.02|8.33|6.93|0
1654763400000|2022-06-09 08:30:00|8.39|6.99|8.53|7.13|8.72|7.32|8.39|6.99|0
1654763700000|2022-06-09 08:35:00|8.51|7.11|8.55|7.15|8.7|7.3|8.51|7.11|0
1654764000000|2022-06-09 08:40:00|8.56|7.16|8.57|7.17|8.63|7.23|8.53|7.13|0
1654764300000|2022-06-09 08:45:00|8.58|7.18|8.96|7.56|8.96|7.56|8.58|7.18|0
1654764600000|2022-06-09 08:50:00|8.97|7.57|8.87|7.47|9.13|7.73|8.85|7.45|0
1654764900000|2022-06-09 08:55:00|8.89|7.49|9.07|7.67|9.09|7.69|8.83|7.43|0
1654765200000|2022-06-09 09:00:00|9.06|7.66|9.06|7.66|9.1|7.7|9|7.6|0
1654765500000|2022-06-09 09:05:00|9.04|7.64|9.03|7.63|9.1|7.7|8.94|7.54|0
1654765800000|2022-06-09 09:10:00|9.01|7.61|8.91|7.51|9.04|7.64|8.91|7.51|0
1654766100000|2022-06-09 09:15:00|8.93|7.53|8.88|7.48|8.97|7.57|8.84|7.44|0
1654766400000|2022-06-09 09:20:00|8.87|7.47|8.88|7.48|8.91|7.51|8.82|7.42|0
1654766700000|2022-06-09 09:25:00|8.91|7.51|8.87|7.47|8.95|7.55|8.86|7.46|0
1654767000000|2022-06-09 09:30:00|8.9|7.5|8.98|7.58|9.01|7.61|8.85|7.45|0
1654767300000|2022-06-09 09:35:00|8.99|7.59|9|7.6|9.05|7.65|8.97|7.57|0
1654767600000|2022-06-09 09:40:00|9.01|7.61|8.85|7.45|9.01|7.61|8.82|7.42|0
1654767900000|2022-06-09 09:45:00|8.88|7.48|8.92|7.52|8.92|7.52|8.84|7.44|0
1654768200000|2022-06-09 09:50:00|8.91|7.51|8.89|7.49|8.99|7.59|8.85|7.45|0
1654768500000|2022-06-09 09:55:00|8.88|7.48|8.82|7.42|8.89|7.49|8.71|7.31|0
1654768800000|2022-06-09 10:00:00|8.84|7.44|8.79|7.39|8.89|7.49|8.79|7.39|0
1654769100000|2022-06-09 10:05:00|8.81|7.41|8.78|7.38|8.86|7.46|8.77|7.37|0
1654769400000|2022-06-09 10:10:00|8.79|7.39|8.82|7.42|8.82|7.42|8.66|7.26|0
1654769700000|2022-06-09 10:15:00|8.81|7.41|8.99|7.59|9.02|7.62|8.79|7.39|0
1654770000000|2022-06-09 10:20:00|8.97|7.57|9.28|7.88|9.33|7.93|8.97|7.57|0
1654770300000|2022-06-09 10:25:00|9.29|7.89|9.59|8.19|9.59|8.19|9.23|7.83|0
1654770600000|2022-06-09 10:30:00|9.63|8.23|9.57|8.17|9.71|8.31|9.56|8.16|0
1654770900000|2022-06-09 10:35:00|9.56|8.16|9.42|8.02|9.64|8.24|9.41|8.01|0
1654771200000|2022-06-09 10:40:00|9.36|7.96|9.42|8.02|9.5|8.1|9.35|7.95|0
1654771500000|2022-06-09 10:45:00|9.41|8.01|9.38|7.98|9.45|8.05|9.33|7.93|0
1654771800000|2022-06-09 10:50:00|9.39|7.99|9.58|8.18|9.62|8.22|9.38|7.98|0
1654772100000|2022-06-09 10:55:00|9.57|8.17|9.44|8.04|9.57|8.17|9.42|8.02|0
1654772400000|2022-06-09 11:00:00|9.42|8.02|9.36|7.96|9.43|8.03|9.32|7.92|0
1654772700000|2022-06-09 11:05:00|9.34|7.94|9.34|7.94|9.39|7.99|9.24|7.84|0
1654773000000|2022-06-09 11:10:00|9.36|7.96|9.46|8.06|9.46|8.06|9.34|7.94|0
1654773300000|2022-06-09 11:15:00|9.45|8.05|9.28|7.88|9.49|8.09|9.28|7.88|0
1654773600000|2022-06-09 11:20:00|9.26|7.86|9.62|8.22|9.85|8.45|9.23|7.83|0
1654773900000|2022-06-09 11:25:00|9.56|8.16|9.39|7.99|9.62|8.22|9.31|7.91|0
1654774200000|2022-06-09 11:30:00|9.4|8|9.21|7.81|9.47|8.07|9.21|7.81|0
1654774500000|2022-06-09 11:35:00|9.19|7.79|9.26|7.86|9.3|7.9|9.15|7.75|0
1654774800000|2022-06-09 11:40:00|9.25|7.85|9.36|7.96|9.38|7.98|9.19|7.79|0
1654775100000|2022-06-09 11:45:00|9.38|7.98|8.83|7.43|9.7|8.3|8.79|7.39|0
1654775400000|2022-06-09 11:50:00|8.81|7.41|8.72|7.32|9.03|7.63|8.72|7.32|0
1654775700000|2022-06-09 11:55:00|8.74|7.34|8.74|7.34|8.78|7.38|8.58|7.18|0
1654776000000|2022-06-09 12:00:00|8.72|7.32|8.69|7.29|8.73|7.33|8.57|7.17|0
1654776300000|2022-06-09 12:05:00|8.65|7.25|8.64|7.24|8.73|7.33|8.56|7.16|0
1654776600000|2022-06-09 12:10:00|8.62|7.22|8.28|6.88|8.64|7.24|8.28|6.88|0
1654776900000|2022-06-09 12:15:00|8.25|6.85|8.33|6.93|8.41|7.01|8.18|6.78|0
1654777200000|2022-06-09 12:20:00|8.29|6.89|8.1|6.7|8.29|6.89|8|6.6|0
1654777500000|2022-06-09 12:25:00|8.08|6.68|8.48|7.08|8.48|7.08|7.87|6.47|0
1654777800000|2022-06-09 12:30:00|8.47|7.07|8.34|6.94|8.64|7.24|8.23|6.83|0
1654778100000|2022-06-09 12:35:00|8.32|6.92|8.36|6.96|8.38|6.98|8.15|6.75|0
1654778400000|2022-06-09 12:40:00|8.35|6.95|7.77|6.37|8.4|7|7.75|6.35|0
1654778700000|2022-06-09 12:45:00|7.76|6.36|7.76|6.36|7.94|6.54|7.75|6.35|0
1654779000000|2022-06-09 12:50:00|7.77|6.37|7.89|6.49|8.04|6.64|7.56|6.16|0
1654779300000|2022-06-09 12:55:00|7.87|6.47|8.04|6.64|8.12|6.72|7.87|6.47|0
1654779600000|2022-06-09 13:00:00|8|6.6|8.15|6.75|8.15|6.75|7.95|6.55|0
1654779900000|2022-06-09 13:05:00|8.14|6.74|7.89|6.49|8.15|6.75|7.88|6.48|0
1654780200000|2022-06-09 13:10:00|7.9|6.5|7.72|6.32|8.21|6.81|7.72|6.32|0
1654780500000|2022-06-09 13:15:00|7.73|6.33|7.71|6.31|7.83|6.43|7.6|6.2|0
1654780800000|2022-06-09 13:20:00|7.77|6.37|7.81|6.41|7.91|6.51|7.77|6.37|0
1654781100000|2022-06-09 13:25:00|7.83|6.43|7.71|6.31|7.89|6.49|7.71|6.31|0
1654781400000|2022-06-09 13:30:00|7.75|6.35|8.8|7.4|8.8|7.4|7.35|5.95|0
1654781700000|2022-06-09 13:35:00|8.91|7.51|7.76|6.36|8.91|7.51|7.74|6.34|0
1654782000000|2022-06-09 13:40:00|7.7|6.3|7.59|6.19|7.9|6.5|7.32|5.92|0
1654782300000|2022-06-09 13:45:00|7.52|6.12|7.82|6.42|8.05|6.65|7.23|5.83|0
1654782600000|2022-06-09 13:50:00|7.81|6.41|8.61|7.21|8.79|7.39|7.8|6.4|0
1654782900000|2022-06-09 13:55:00|8.57|7.17|8.58|7.18|8.81|7.41|8.36|6.96|0
1654783200000|2022-06-09 14:00:00|8.63|7.23|8.23|6.83|8.63|7.23|8.19|6.79|0
1654783500000|2022-06-09 14:05:00|8.18|6.78|7.67|6.27|8.23|6.83|7.62|6.22|0
1654783800000|2022-06-09 14:10:00|7.65|6.25|7.56|6.16|7.69|6.29|7.23|5.83|0
1654784100000|2022-06-09 14:15:00|7.57|6.17|7.79|6.39|8.1|6.7|7.5|6.1|0
1654784400000|2022-06-09 14:20:00|7.83|6.43|8.32|6.92|8.33|6.93|7.77|6.37|0
1654784700000|2022-06-09 14:25:00|8.33|6.93|8.49|7.09|8.49|7.09|8.21|6.81|0
1654785000000|2022-06-09 14:30:00|8.59|7.19|8.39|6.99|8.84|7.44|8.25|6.85|0
1654785300000|2022-06-09 14:35:00|8.46|7.06|8.62|7.22|8.69|7.29|8.34|6.94|0
1654785600000|2022-06-09 14:40:00|8.61|7.21|8.16|6.76|8.66|7.26|8.02|6.62|0
1654785900000|2022-06-09 14:45:00|8.17|6.77|7.99|6.59|8.2|6.8|7.91|6.51|0
1654786200000|2022-06-09 14:50:00|7.96|6.56|7.63|6.23|7.97|6.57|7.59|6.19|0
1654786500000|2022-06-09 14:55:00|7.59|6.19|7.87|6.47|7.96|6.56|7.5|6.1|0
1654786800000|2022-06-09 15:00:00|7.82|6.42|7.46|6.06|7.91|6.51|7.41|6.01|0
1654787100000|2022-06-09 15:05:00|7.45|6.05|7.68|6.28|7.91|6.51|7.27|5.87|0
1654787400000|2022-06-09 15:10:00|7.67|6.27|8.07|6.67|8.09|6.69|7.63|6.23|0
1654787700000|2022-06-09 15:15:00|8.09|6.69|8|6.6|8.14|6.74|7.93|6.53|0
1654788000000|2022-06-09 15:20:00|8.01|6.61|8.24|6.84|8.32|6.92|7.99|6.59|0
1654788300000|2022-06-09 15:25:00|8.23|6.83|8.01|6.61|8.27|6.87|7.95|6.55|0
1654788600000|2022-06-09 15:30:00|7.98|6.58|7.99|6.59|8.16|6.76|7.83|6.43|0
1654788900000|2022-06-09 15:35:00|8.03|6.63|8.11|6.71|8.23|6.83|7.94|6.54|0
1654789200000|2022-06-09 15:40:00|8.16|6.76|8.54|7.14|8.77|7.37|8.16|6.76|0
1654789500000|2022-06-09 15:45:00|8.5|7.1|7.66|6.26|8.68|7.28|7.63|6.23|0
1654789800000|2022-06-09 15:50:00|7.67|6.27|7.75|6.35|7.76|6.36|7.47|6.07|0
1654790100000|2022-06-09 15:55:00|7.76|6.36|7.96|6.56|7.98|6.58|7.72|6.32|0
1654790400000|2022-06-09 16:00:00|7.94|6.54|7.83|6.43|8.09|6.69|7.81|6.41|0
1654790700000|2022-06-09 16:05:00|7.84|6.44|7.7|6.3|7.88|6.48|7.6|6.2|0
1654791000000|2022-06-09 16:10:00|7.67|6.27|7.66|6.26|7.9|6.5|7.39|5.99|0
1654791300000|2022-06-09 16:15:00|7.65|6.25|7.71|6.31|7.72|6.32|7.55|6.15|0
1654791600000|2022-06-09 16:20:00|7.72|6.32|7.81|6.41|7.93|6.53|7.69|6.29|0
1654791900000|2022-06-09 16:25:00|7.8|6.4|8.06|6.66|8.15|6.75|7.77|6.37|0
1654792200000|2022-06-09 16:30:00|8.09|6.69|8.11|6.71|8.2|6.8|7.95|6.55|0
1654792500000|2022-06-09 16:35:00|8.1|6.7|8.15|6.75|8.26|6.86|8.06|6.66|0
1654792800000|2022-06-09 16:40:00|8.18|6.78|8.13|6.73|8.3|6.9|8.02|6.62|0
1654793100000|2022-06-09 16:45:00|8.12|6.72|7.99|6.59|8.16|6.76|7.94|6.54|0
1654793400000|2022-06-09 16:50:00|8|6.6|7.89|6.49|8.18|6.78|7.89|6.49|0
1654793700000|2022-06-09 16:55:00|7.85|6.45|8.28|6.88|8.37|6.97|7.77|6.37|0
1654794000000|2022-06-09 17:00:00|8.32|6.92|7.79|6.39|8.45|7.05|7.71|6.31|0
1654794300000|2022-06-09 17:05:00|7.78|6.38|7.79|6.39|8.07|6.67|7.78|6.38|0
1654794600000|2022-06-09 17:10:00|7.82|6.42|7.84|6.44|7.99|6.59|7.77|6.37|0
1654794900000|2022-06-09 17:15:00|7.82|6.42|7.79|6.39|7.88|6.48|7.68|6.28|0
1654795200000|2022-06-09 17:20:00|7.78|6.38|7.46|6.06|7.82|6.42|7.44|6.04|0
1654795500000|2022-06-09 17:25:00|7.45|6.05|7.28|5.88|7.5|6.1|7.21|5.81|0
1654795800000|2022-06-09 17:30:00|7.23|5.83|7.09|5.69|7.23|5.83|6.99|5.59|0
1654796100000|2022-06-09 17:35:00|7.08|5.68|7.06|5.66|7.12|5.72|6.9|5.5|0
1654796400000|2022-06-09 17:40:00|7.05|5.65|7.09|5.69|7.43|6.03|6.74|5.34|0
1654796700000|2022-06-09 17:45:00|7.06|5.66|7.26|5.86|7.29|5.89|7.05|5.65|0
1654797000000|2022-06-09 17:50:00|7.28|5.88|7.3|5.9|7.38|5.98|7.26|5.86|0
1654797300000|2022-06-09 17:55:00|7.29|5.89|7.92|6.52|7.93|6.53|7.29|5.89|0
1654797600000|2022-06-09 18:00:00|7.89|6.49|7.57|6.17|7.9|6.5|7.51|6.11|0
1654797900000|2022-06-09 18:05:00|7.56|6.16|7.59|6.19|7.69|6.29|7.47|6.07|0
1654798200000|2022-06-09 18:10:00|7.6|6.2|7.62|6.22|7.64|6.24|7.37|5.97|0
1654798500000|2022-06-09 18:15:00|7.61|6.21|7.54|6.14|7.67|6.27|7.48|6.08|0
1654798800000|2022-06-09 18:20:00|7.55|6.15|7.25|5.85|7.64|6.24|7.22|5.82|0
1654799100000|2022-06-09 18:25:00|7.27|5.87|7.4|6|7.5|6.1|7.19|5.79|0
1654799400000|2022-06-09 18:30:00|7.38|5.98|7.12|5.72|7.38|5.98|7.08|5.68|0
1654799700000|2022-06-09 18:35:00|7.11|5.71|7.02|5.62|7.17|5.77|6.95|5.55|0
1654800000000|2022-06-09 18:40:00|7|5.6|7.08|5.68|7.08|5.68|6.78|5.38|0
1654800300000|2022-06-09 18:45:00|7.06|5.66|7.18|5.78|7.28|5.88|7.05|5.65|0
1654800600000|2022-06-09 18:50:00|7.15|5.75|7.11|5.71|7.26|5.86|7.03|5.63|0
1654800900000|2022-06-09 18:55:00|7.09|5.69|6.78|5.38|7.18|5.78|6.77|5.37|0
1654801200000|2022-06-09 19:00:00|6.77|5.37|6.77|5.37|7.23|5.83|6.62|5.22|0
1654801500000|2022-06-09 19:05:00|6.74|5.34|6.63|5.23|6.8|5.4|6.56|5.16|0
1654801800000|2022-06-09 19:10:00|6.64|5.24|6.52|5.12|6.71|5.31|6.52|5.12|0
1654802100000|2022-06-09 19:15:00|6.51|5.11|6.68|5.28|6.76|5.36|6.5|5.1|0
1654802400000|2022-06-09 19:20:00|6.67|5.27|6.7|5.3|6.79|5.39|6.52|5.12|0
1654802700000|2022-06-09 19:25:00|6.71|5.31|6.27|4.87|6.71|5.31|6.27|4.87|0
1654803000000|2022-06-09 19:30:00|6.24|4.84|6.11|4.71|6.31|4.91|6.11|4.71|0
1654803300000|2022-06-09 19:35:00|6.1|4.7|6.17|4.77|6.27|4.87|6.09|4.69|0
1654803600000|2022-06-09 19:40:00|6.15|4.75|6.27|4.87|6.33|4.93|5.65|4.25|0
1654803900000|2022-06-09 19:45:00|6.24|4.84|6.02|4.62|6.28|4.88|5.88|4.48|0
1654804200000|2022-06-09 19:50:00|6|4.6|5.94|4.54|6.18|4.78|5.81|4.41|0
1654804500000|2022-06-09 19:55:00|5.92|4.52|5.45|4.05|5.97|4.57|5.45|4.05|0
1654804800000|2022-06-09 20:00:00|5.43|4.03|5.47|4.07|5.51|4.11|5.43|4.03|0
1654805100000|2022-06-09 20:05:00|5.46|4.06|5.44|4.04|5.57|4.17|5.44|4.04|0
1654805400000|2022-06-09 20:10:00|5.45|4.05|5.57|4.17|5.58|4.18|5.44|4.04|0
1654805700000|2022-06-09 20:15:00|5.76|3.96|5.74|3.94|5.77|3.97|5.66|3.86|0
1654806000000|2022-06-09 20:20:00|5.73|3.93|5.76|3.96|5.8|4|5.73|3.93|0
1654806300000|2022-06-09 20:25:00|5.77|3.97|5.78|3.98|5.78|3.98|5.72|3.92|0
1654806600000|2022-06-09 20:30:00|5.81|4.01|5.73|3.93|5.81|4.01|5.73|3.93|0
1654806900000|2022-06-09 20:35:00|5.72|3.92|5.71|3.91|5.75|3.95|5.7|3.9|0
1654807200000|2022-06-09 20:40:00|5.7|3.9|5.74|3.94|5.76|3.96|5.7|3.9|0
1654807500000|2022-06-09 20:45:00|5.75|3.95|5.83|4.03|5.83|4.03|5.75|3.95|0
1654807800000|2022-06-09 20:50:00|5.84|4.04|5.83|4.03|5.84|4.04|5.79|3.99|0
1654808100000|2022-06-09 20:55:00|5.82|4.02|5.89|4.09|5.93|4.13|5.81|4.01|0
1654808400000|2022-06-09 21:00:00|5.88|4.08|5.88|4.08|5.9|4.1|5.86|4.06|0
1654808700000|2022-06-09 21:05:00|5.87|4.07|5.87|4.07|5.89|4.09|5.86|4.06|0
1654809000000|2022-06-09 21:10:00|5.88|4.08|5.91|4.11|5.91|4.11|5.83|4.03|0
1654809300000|2022-06-09 21:15:00|5.9|4.1|5.89|4.09|5.93|4.13|5.87|4.07|0
1654809600000|2022-06-09 21:20:00|5.9|4.1|5.9|4.1|5.9|4.1|5.89|4.09|0
1654809900000|2022-06-09 21:25:00|5.89|4.09|5.89|4.09|5.91|4.11|5.89|4.09|0
1654810200000|2022-06-09 21:30:00|5.88|4.08|5.9|4.1|5.91|4.11|5.88|4.08|0
1654810500000|2022-06-09 21:35:00|5.91|4.11|5.9|4.1|5.91|4.11|5.9|4.1|0
1654811400000|2022-06-09 21:50:00|5.91|4.11|5.91|4.11|5.91|4.11|5.9|4.1|0
1654811700000|2022-06-09 21:55:00|5.9|4.1|5.96|4.16|5.97|4.17|5.89|4.09|0
1654812000000|2022-06-09 22:00:00|5.97|4.17|5.9|4.1|5.98|4.18|5.82|4.02|0
1654812300000|2022-06-09 22:05:00|5.89|4.09|5.82|4.02|5.9|4.1|5.82|4.02|0
1654812600000|2022-06-09 22:10:00|5.81|4.01|5.77|3.97|5.81|4.01|5.77|3.97|0
1654812900000|2022-06-09 22:15:00|5.76|3.96|5.77|3.97|5.81|4.01|5.74|3.94|0
1654813200000|2022-06-09 22:20:00|5.78|3.98|5.7|3.9|5.78|3.98|5.69|3.89|0
1654813500000|2022-06-09 22:25:00|5.71|3.91|5.73|3.93|5.73|3.93|5.7|3.9|0
1654813800000|2022-06-09 22:30:00|5.72|3.92|5.74|3.94|5.75|3.95|5.7|3.9|0
1654814100000|2022-06-09 22:35:00|5.75|3.95|5.76|3.96|5.77|3.97|5.75|3.95|0
1654814400000|2022-06-09 22:40:00|5.77|3.97|5.75|3.95|5.77|3.97|5.75|3.95|0
1654814700000|2022-06-09 22:45:00|5.76|3.96|5.83|4.03|5.83|4.03|5.75|3.95|0
1654815000000|2022-06-09 22:50:00|5.84|4.04|5.77|3.97|5.85|4.05|5.76|3.96|0
1654815300000|2022-06-09 22:55:00|5.78|3.98|5.76|3.96|5.78|3.98|5.75|3.95|0
1654815600000|2022-06-09 23:00:00|5.78|3.98|5.77|3.97|5.78|3.98|5.74|3.94|0
1654815900000|2022-06-09 23:05:00|5.76|3.96|5.76|3.96|5.77|3.97|5.75|3.95|0
1654816200000|2022-06-09 23:10:00|5.75|3.95|5.77|3.97|5.77|3.97|5.75|3.95|0
1654816500000|2022-06-09 23:15:00|5.78|3.98|5.83|4.03|5.83|4.03|5.76|3.96|0
1654816800000|2022-06-09 23:20:00|5.84|4.04|5.89|4.09|5.9|4.1|5.84|4.04|0
1654817100000|2022-06-09 23:25:00|5.88|4.08|5.83|4.03|5.89|4.09|5.81|4.01|0
1654817400000|2022-06-09 23:30:00|5.84|4.04|5.85|4.05|5.89|4.09|5.82|4.02|0
1654817700000|2022-06-09 23:35:00|5.83|4.03|5.86|4.06|5.88|4.08|5.8|4|0
1654818000000|2022-06-09 23:40:00|5.87|4.07|5.85|4.05|5.91|4.11|5.83|4.03|0
1654818300000|2022-06-09 23:45:00|5.84|4.04|5.86|4.06|5.86|4.06|5.8|4|0
1654818600000|2022-06-09 23:50:00|5.84|4.04|5.82|4.02|5.95|4.15|5.81|4.01|0
1654818900000|2022-06-09 23:55:00|5.81|4.01|5.83|4.03|5.84|4.04|5.81|4.01|0
1654819200000|2022-06-10 00:00:00|5.85|4.05|5.92|4.12|5.93|4.13|5.77|3.97|0
1654819500000|2022-06-10 00:05:00|5.91|4.11|5.78|3.98|5.93|4.13|5.77|3.97|0
1654819800000|2022-06-10 00:10:00|5.77|3.97|5.65|3.85|5.77|3.97|5.6|3.8|0
1654820100000|2022-06-10 00:15:00|5.67|3.87|5.63|3.83|5.68|3.88|5.59|3.79|0
1654820400000|2022-06-10 00:20:00|5.62|3.82|5.6|3.8|5.71|3.91|5.6|3.8|0
1654820700000|2022-06-10 00:25:00|5.59|3.79|5.65|3.85|5.67|3.87|5.56|3.76|0
1654821000000|2022-06-10 00:30:00|5.63|3.83|5.7|3.9|5.71|3.91|5.59|3.79|0
1654821300000|2022-06-10 00:35:00|5.72|3.92|5.71|3.91|5.72|3.92|5.65|3.85|0
1654821600000|2022-06-10 00:40:00|5.7|3.9|5.72|3.92|5.74|3.94|5.69|3.89|0
1654821900000|2022-06-10 00:45:00|5.71|3.91|5.69|3.89|5.76|3.96|5.68|3.88|0
1654822200000|2022-06-10 00:50:00|5.7|3.9|5.64|3.84|5.7|3.9|5.63|3.83|0
1654822500000|2022-06-10 00:55:00|5.65|3.85|5.64|3.84|5.66|3.86|5.59|3.79|0
1654822800000|2022-06-10 01:00:00|5.66|3.86|5.7|3.9|5.73|3.93|5.61|3.81|0
1654823100000|2022-06-10 01:05:00|5.68|3.88|5.68|3.88|5.7|3.9|5.64|3.84|0
1654823400000|2022-06-10 01:10:00|5.69|3.89|5.7|3.9|5.72|3.92|5.63|3.83|0
1654823700000|2022-06-10 01:15:00|5.68|3.88|5.69|3.89|5.73|3.93|5.64|3.84|0
1654824000000|2022-06-10 01:20:00|5.7|3.9|5.59|3.79|5.72|3.92|5.57|3.77|0
1654824300000|2022-06-10 01:25:00|5.6|3.8|5.65|3.85|5.67|3.87|5.59|3.79|0
1654824600000|2022-06-10 01:30:00|5.66|3.86|5.68|3.88|5.72|3.92|5.63|3.83|0
1654824900000|2022-06-10 01:35:00|5.69|3.89|5.69|3.89|5.72|3.92|5.66|3.86|0
1654825200000|2022-06-10 01:40:00|5.7|3.9|5.65|3.85|5.7|3.9|5.64|3.84|0
1654825500000|2022-06-10 01:45:00|5.66|3.86|5.63|3.83|5.67|3.87|5.59|3.79|0
1654825800000|2022-06-10 01:50:00|5.64|3.84|5.64|3.84|5.68|3.88|5.6|3.8|0
1654826100000|2022-06-10 01:55:00|5.65|3.85|5.64|3.84|5.69|3.89|5.63|3.83|0
1654826400000|2022-06-10 02:00:00|5.65|3.85|5.67|3.87|5.7|3.9|5.63|3.83|0
1654826700000|2022-06-10 02:05:00|5.66|3.86|5.64|3.84|5.69|3.89|5.62|3.82|0
1654827000000|2022-06-10 02:10:00|5.65|3.85|5.66|3.86|5.67|3.87|5.63|3.83|0
1654827300000|2022-06-10 02:15:00|5.65|3.85|5.67|3.87|5.68|3.88|5.63|3.83|0
1654827600000|2022-06-10 02:20:00|5.68|3.88|5.73|3.93|5.73|3.93|5.67|3.87|0
1654827900000|2022-06-10 02:25:00|5.74|3.94|5.76|3.96|5.76|3.96|5.71|3.91|0
1654828200000|2022-06-10 02:30:00|5.79|3.99|5.82|4.02|5.82|4.02|5.75|3.95|0
1654828500000|2022-06-10 02:35:00|5.83|4.03|5.79|3.99|5.84|4.04|5.77|3.97|0
1654828800000|2022-06-10 02:40:00|5.78|3.98|5.74|3.94|5.79|3.99|5.73|3.93|0
1654829100000|2022-06-10 02:45:00|5.75|3.95|5.77|3.97|5.78|3.98|5.73|3.93|0
1654829400000|2022-06-10 02:50:00|5.76|3.96|5.8|4|5.8|4|5.76|3.96|0
1654829700000|2022-06-10 02:55:00|5.79|3.99|5.77|3.97|5.8|4|5.77|3.97|0
1654830000000|2022-06-10 03:00:00|5.78|3.98|5.94|4.14|5.95|4.15|5.78|3.98|0
1654830300000|2022-06-10 03:05:00|5.93|4.13|5.95|4.15|5.95|4.15|5.89|4.09|0
1654830600000|2022-06-10 03:10:00|5.94|4.14|6.01|4.21|6.02|4.22|5.94|4.14|0
1654830900000|2022-06-10 03:15:00|6.02|4.22|5.99|4.19|6.02|4.22|5.97|4.17|0
1654831200000|2022-06-10 03:20:00|6|4.2|6|4.2|6.04|4.24|6|4.2|0
1654831500000|2022-06-10 03:25:00|6.01|4.21|6.06|4.26|6.06|4.26|6|4.2|0
1654831800000|2022-06-10 03:30:00|6.05|4.25|5.99|4.19|6.08|4.28|5.99|4.19|0
1654832100000|2022-06-10 03:35:00|6|4.2|5.99|4.19|6|4.2|5.96|4.16|0
1654832400000|2022-06-10 03:40:00|5.98|4.18|5.96|4.16|5.98|4.18|5.94|4.14|0
1654832700000|2022-06-10 03:45:00|5.97|4.17|5.96|4.16|5.99|4.19|5.94|4.14|0
1654833000000|2022-06-10 03:50:00|5.97|4.17|5.92|4.12|5.97|4.17|5.91|4.11|0
1654833300000|2022-06-10 03:55:00|5.91|4.11|5.9|4.1|5.92|4.12|5.89|4.09|0
1654833600000|2022-06-10 04:00:00|5.91|4.11|5.89|4.09|5.91|4.11|5.89|4.09|0
1654833900000|2022-06-10 04:05:00|5.9|4.1|5.86|4.06|5.9|4.1|5.85|4.05|0
1654834200000|2022-06-10 04:10:00|5.85|4.05|5.86|4.06|5.87|4.07|5.83|4.03|0
1654834500000|2022-06-10 04:15:00|5.85|4.05|5.82|4.02|5.85|4.05|5.81|4.01|0
1654834800000|2022-06-10 04:20:00|5.83|4.03|5.84|4.04|5.84|4.04|5.83|4.03|0
1654835100000|2022-06-10 04:25:00|5.83|4.03|5.75|3.95|5.83|4.03|5.74|3.94|0
1654835400000|2022-06-10 04:30:00|5.74|3.94|5.71|3.91|5.74|3.94|5.69|3.89|0
1654835700000|2022-06-10 04:35:00|5.7|3.9|5.63|3.83|5.7|3.9|5.63|3.83|0
1654836000000|2022-06-10 04:40:00|5.62|3.82|5.65|3.85|5.68|3.88|5.61|3.81|0
1654836300000|2022-06-10 04:45:00|5.66|3.86|5.66|3.86|5.66|3.86|5.64|3.84|0
1654836600000|2022-06-10 04:50:00|5.65|3.85|5.66|3.86|5.67|3.87|5.65|3.85|0
1654836900000|2022-06-10 04:55:00|5.65|3.85|5.66|3.86|5.67|3.87|5.64|3.84|0
1654837200000|2022-06-10 05:00:00|5.67|3.87|5.76|3.96|5.76|3.96|5.65|3.85|0
1654837500000|2022-06-10 05:05:00|5.77|3.97|5.71|3.91|5.78|3.98|5.71|3.91|0
1654837800000|2022-06-10 05:10:00|5.72|3.92|5.76|3.96|5.76|3.96|5.7|3.9|0
1654838100000|2022-06-10 05:15:00|5.75|3.95|5.89|4.09|5.91|4.11|5.75|3.95|0
1654838400000|2022-06-10 05:20:00|5.91|4.11|5.87|4.07|5.92|4.12|5.85|4.05|0
1654838700000|2022-06-10 05:25:00|5.88|4.08|5.88|4.08|5.89|4.09|5.83|4.03|0
1654839000000|2022-06-10 05:30:00|5.89|4.09|5.94|4.14|5.98|4.18|5.87|4.07|0
1654839300000|2022-06-10 05:35:00|5.93|4.13|5.94|4.14|5.97|4.17|5.91|4.11|0
1654839600000|2022-06-10 05:40:00|5.95|4.15|5.93|4.13|5.98|4.18|5.92|4.12|0
1654839900000|2022-06-10 05:45:00|5.92|4.12|5.83|4.03|5.92|4.12|5.82|4.02|0
1654840200000|2022-06-10 05:50:00|5.84|4.04|5.8|4|5.84|4.04|5.75|3.95|0
1654840500000|2022-06-10 05:55:00|5.81|4.01|5.8|4|5.84|4.04|5.79|3.99|0
1654840800000|2022-06-10 06:00:00|5.81|4.01|5.93|4.13|6|4.2|5.81|4.01|0
1654841100000|2022-06-10 06:05:00|5.92|4.12|5.96|4.16|5.97|4.17|5.85|4.05|0
1654841400000|2022-06-10 06:10:00|5.97|4.17|6.03|4.23|6.04|4.24|5.91|4.11|0
1654841700000|2022-06-10 06:15:00|6.02|4.22|5.95|4.15|6.03|4.23|5.95|4.15|0
1654842000000|2022-06-10 06:20:00|5.97|4.17|5.94|4.14|5.97|4.17|5.88|4.08|0
1654842300000|2022-06-10 06:25:00|5.93|4.13|5.99|4.19|6.01|4.21|5.88|4.08|0
1654842600000|2022-06-10 06:30:00|5.98|4.18|5.92|4.12|5.98|4.18|5.91|4.11|0
1654842900000|2022-06-10 06:35:00|5.93|4.13|5.86|4.06|5.93|4.13|5.85|4.05|0
1654843200000|2022-06-10 06:40:00|5.85|4.05|5.9|4.1|5.96|4.16|5.85|4.05|0
1654843500000|2022-06-10 06:45:00|5.91|4.11|5.84|4.04|5.93|4.13|5.8|4|0
1654843800000|2022-06-10 06:50:00|5.83|4.03|5.92|4.12|5.95|4.15|5.81|4.01|0
1654844100000|2022-06-10 06:55:00|5.91|4.11|5.94|4.14|5.97|4.17|5.85|4.05|0
1654844400000|2022-06-10 07:00:00|5.95|4.15|5.85|4.05|6.04|4.24|5.83|4.03|0
1654844700000|2022-06-10 07:05:00|5.64|4.24|5.41|4.01|5.7|4.3|5.41|4.01|0
1654845000000|2022-06-10 07:10:00|5.4|4|5.38|3.98|5.43|4.03|5.29|3.89|0
1654845300000|2022-06-10 07:15:00|5.35|3.95|5.38|3.98|5.49|4.09|5.32|3.92|0
1654845600000|2022-06-10 07:20:00|5.35|3.95|5.15|3.75|5.36|3.96|5.15|3.75|0
1654845900000|2022-06-10 07:25:00|5.16|3.76|5.19|3.79|5.47|4.07|5|3.6|0
1654846200000|2022-06-10 07:30:00|5.2|3.8|5.28|3.88|5.36|3.96|5.18|3.78|0
1654846500000|2022-06-10 07:35:00|5.31|3.91|5.5|4.1|5.5|4.1|5.31|3.91|0
1654846800000|2022-06-10 07:40:00|5.49|4.09|5.41|4.01|5.5|4.1|5.38|3.98|0
1654847100000|2022-06-10 07:45:00|5.37|3.97|5.26|3.86|5.57|4.17|5.26|3.86|0
1654847400000|2022-06-10 07:50:00|5.27|3.87|5.25|3.85|5.4|4|5.25|3.85|0
1654847700000|2022-06-10 07:55:00|5.27|3.87|5.13|3.73|5.46|4.06|5.13|3.73|0
1654848000000|2022-06-10 08:00:00|5.11|3.71|5.36|3.96|5.4|4|5.08|3.68|0
1654848300000|2022-06-10 08:05:00|5.37|3.97|5.47|4.07|5.51|4.11|5.3|3.9|0
1654848600000|2022-06-10 08:10:00|5.46|4.06|5.54|4.14|5.68|4.28|5.44|4.04|0
1654848900000|2022-06-10 08:15:00|5.55|4.15|5.57|4.17|5.62|4.22|5.51|4.11|0
1654849200000|2022-06-10 08:20:00|5.53|4.13|5.49|4.09|5.54|4.14|5.48|4.08|0
1654849500000|2022-06-10 08:25:00|5.48|4.08|5.5|4.1|5.59|4.19|5.43|4.03|0
1654849800000|2022-06-10 08:30:00|5.49|4.09|5.45|4.05|5.56|4.16|5.44|4.04|0
1654850100000|2022-06-10 08:35:00|5.44|4.04|5.44|4.04|5.44|4.04|5.31|3.91|0
1654850400000|2022-06-10 08:40:00|5.43|4.03|5.45|4.05|5.45|4.05|5.36|3.96|0
1654850700000|2022-06-10 08:45:00|5.44|4.04|5.5|4.1|5.55|4.15|5.43|4.03|0
1654851000000|2022-06-10 08:50:00|5.51|4.11|5.28|3.88|5.54|4.14|5.25|3.85|0
1654851300000|2022-06-10 08:55:00|5.27|3.87|5.25|3.85|5.33|3.93|5.1|3.7|0
1654851600000|2022-06-10 09:00:00|5.24|3.84|5.31|3.91|5.4|4|5.22|3.82|0
1654851900000|2022-06-10 09:05:00|5.32|3.92|5.32|3.92|5.4|4|5.31|3.91|0
1654852200000|2022-06-10 09:10:00|5.33|3.93|5.37|3.97|5.43|4.03|5.28|3.88|0
1654852500000|2022-06-10 09:15:00|5.38|3.98|5.33|3.93|5.45|4.05|5.32|3.92|0
1654852800000|2022-06-10 09:20:00|5.31|3.91|5.29|3.89|5.37|3.97|5.28|3.88|0
1654853100000|2022-06-10 09:25:00|5.3|3.9|5.4|4|5.41|4.01|5.25|3.85|0
1654853400000|2022-06-10 09:30:00|5.39|3.99|5.45|4.05|5.45|4.05|5.38|3.98|0
1654853700000|2022-06-10 09:35:00|5.44|4.04|5.39|3.99|5.46|4.06|5.33|3.93|0
1654854000000|2022-06-10 09:40:00|5.4|4|5.54|4.14|5.54|4.14|5.35|3.95|0
1654854300000|2022-06-10 09:45:00|5.53|4.13|5.33|3.93|5.55|4.15|5.33|3.93|0
1654854600000|2022-06-10 09:50:00|5.35|3.95|5.26|3.86|5.37|3.97|5.26|3.86|0
1654854900000|2022-06-10 09:55:00|5.25|3.85|5.29|3.89|5.3|3.9|5.23|3.83|0
1654855200000|2022-06-10 10:00:00|5.3|3.9|5.42|4.02|5.55|4.15|5.3|3.9|0
1654855500000|2022-06-10 10:05:00|5.4|4|5.36|3.96|5.44|4.04|5.32|3.92|0
1654855800000|2022-06-10 10:10:00|5.39|3.99|5.39|3.99|5.41|4.01|5.29|3.89|0
1654856100000|2022-06-10 10:15:00|5.38|3.98|5.35|3.95|5.45|4.05|5.35|3.95|0
1654856400000|2022-06-10 10:20:00|5.34|3.94|5.23|3.83|5.47|4.07|5.23|3.83|0
1654856700000|2022-06-10 10:25:00|5.24|3.84|5.27|3.87|5.29|3.89|5.12|3.72|0
1654857000000|2022-06-10 10:30:00|5.26|3.86|5.28|3.88|5.34|3.94|5.24|3.84|0
1654857300000|2022-06-10 10:35:00|5.29|3.89|5.35|3.95|5.38|3.98|5.28|3.88|0
1654857600000|2022-06-10 10:40:00|5.36|3.96|5.29|3.89|5.36|3.96|5.28|3.88|0
1654857900000|2022-06-10 10:45:00|5.28|3.88|5.28|3.88|5.37|3.97|5.28|3.88|0
1654858200000|2022-06-10 10:50:00|5.29|3.89|5.37|3.97|5.37|3.97|5.25|3.85|0
1654858500000|2022-06-10 10:55:00|5.36|3.96|5.39|3.99|5.39|3.99|5.22|3.82|0
1654858800000|2022-06-10 11:00:00|5.4|4|5.3|3.9|5.42|4.02|5.29|3.89|0
1654859100000|2022-06-10 11:05:00|5.34|3.94|5.46|4.06|5.48|4.08|5.32|3.92|0
1654859400000|2022-06-10 11:10:00|5.45|4.05|5.49|4.09|5.51|4.11|5.36|3.96|0
1654859700000|2022-06-10 11:15:00|5.47|4.07|5.35|3.95|5.47|4.07|5.35|3.95|0
1654860000000|2022-06-10 11:20:00|5.34|3.94|5.38|3.98|5.44|4.04|5.32|3.92|0
1654860300000|2022-06-10 11:25:00|5.39|3.99|5.41|4.01|5.44|4.04|5.35|3.95|0
1654860600000|2022-06-10 11:30:00|5.42|4.02|5.6|4.2|5.65|4.25|5.41|4.01|0
1654860900000|2022-06-10 11:35:00|5.58|4.18|5.61|4.21|5.75|4.35|5.57|4.17|0
1654861200000|2022-06-10 11:40:00|5.62|4.22|5.61|4.21|5.68|4.28|5.54|4.14|0
1654861500000|2022-06-10 11:45:00|5.62|4.22|5.57|4.17|5.66|4.26|5.54|4.14|0
1654861800000|2022-06-10 11:50:00|5.56|4.16|5.54|4.14|5.6|4.2|5.52|4.12|0
1654862100000|2022-06-10 11:55:00|5.53|4.13|5.48|4.08|5.61|4.21|5.48|4.08|0
1654862400000|2022-06-10 12:00:00|5.49|4.09|5.54|4.14|5.67|4.27|5.48|4.08|0
1654862700000|2022-06-10 12:05:00|5.55|4.15|5.65|4.25|5.68|4.28|5.54|4.14|0
1654863000000|2022-06-10 12:10:00|5.66|4.26|5.7|4.3|5.71|4.31|5.62|4.22|0
1654863300000|2022-06-10 12:15:00|5.69|4.29|5.67|4.27|5.72|4.32|5.64|4.24|0
1654863600000|2022-06-10 12:20:00|5.69|4.29|5.67|4.27|5.69|4.29|5.61|4.21|0
1654863900000|2022-06-10 12:25:00|5.68|4.28|5.64|4.24|5.84|4.44|5.62|4.22|0
1654864200000|2022-06-10 12:30:00|5.28|3.88|4.15|2.75|5.28|3.88|4|2.6|0
1654864500000|2022-06-10 12:35:00|4.1|2.7|4.49|3.09|4.55|3.15|4.01|2.61|0
1654864800000|2022-06-10 12:40:00|4.5|3.1|4.35|2.95|4.79|3.39|4.35|2.95|0
1654865100000|2022-06-10 12:45:00|4.37|2.97|4.17|2.77|4.51|3.11|4.17|2.77|0
1654865400000|2022-06-10 12:50:00|4.16|2.76|4.14|2.74|4.17|2.77|4|2.6|0
1654865700000|2022-06-10 12:55:00|4.1|2.7|4.21|2.81|4.22|2.82|3.69|2.29|0
1654866000000|2022-06-10 13:00:00|4.23|2.83|4.62|3.22|4.69|3.29|4.21|2.81|0
1654866300000|2022-06-10 13:05:00|4.61|3.21|4.36|2.96|4.65|3.25|4.33|2.93|0
1654866600000|2022-06-10 13:10:00|4.35|2.95|4.38|2.98|4.48|3.08|4.32|2.92|0
1654866900000|2022-06-10 13:15:00|4.35|2.95|4.22|2.82|4.43|3.03|4.22|2.82|0
1654867200000|2022-06-10 13:20:00|4.23|2.83|4.05|2.65|4.35|2.95|3.99|2.59|0
1654867500000|2022-06-10 13:25:00|4.03|2.63|4.23|2.83|4.23|2.83|4.01|2.61|0
1654867800000|2022-06-10 13:30:00|4.24|2.84|3.81|2.41|4.45|3.05|3.6|2.2|0
1654868100000|2022-06-10 13:35:00|3.8|2.4|4.04|2.64|4.15|2.75|3.77|2.37|0
1654868400000|2022-06-10 13:40:00|4.03|2.63|4.27|2.87|4.27|2.87|4|2.6|0
1654868700000|2022-06-10 13:45:00|4.29|2.89|4.14|2.74|4.36|2.96|4.08|2.68|0
1654869000000|2022-06-10 13:50:00|4.1|2.7|3.89|2.49|4.19|2.79|3.88|2.48|0
1654869300000|2022-06-10 13:55:00|3.88|2.48|3.91|2.51|4|2.6|3.8|2.4|0
1654869600000|2022-06-10 14:00:00|3.83|2.43|3.48|2.08|3.83|2.43|3.43|2.03|0
1654869900000|2022-06-10 14:05:00|3.49|2.09|3.62|2.22|4.73|3.33|3.36|1.96|0
1654870200000|2022-06-10 14:10:00|3.6|2.2|3.51|2.11|3.64|2.24|3.38|1.98|0
1654870500000|2022-06-10 14:15:00|3.48|2.08|3.43|2.03|3.52|2.12|3.39|1.99|0
1654870800000|2022-06-10 14:20:00|3.42|2.02|3.32|1.92|3.45|2.05|3.29|1.89|0
1654871100000|2022-06-10 14:25:00|3.33|1.93|3.4|2|3.46|2.06|3.28|1.88|0
1654871400000|2022-06-10 14:30:00|3.38|1.98|3.59|2.19|3.59|2.19|3.37|1.97|0
1654871700000|2022-06-10 14:35:00|3.57|2.17|3.72|2.32|3.73|2.33|3.55|2.15|0
1654872000000|2022-06-10 14:40:00|3.7|2.3|3.81|2.41|3.81|2.41|3.59|2.19|0
1654872300000|2022-06-10 14:45:00|3.77|2.37|3.72|2.32|3.8|2.4|3.64|2.24|0
1654872600000|2022-06-10 14:50:00|3.71|2.31|3.72|2.32|3.84|2.44|3.69|2.29|0
1654872900000|2022-06-10 14:55:00|3.74|2.34|3.46|2.06|3.75|2.35|3.46|2.06|0
1654873200000|2022-06-10 15:00:00|3.45|2.05|3.53|2.13|3.59|2.19|3.38|1.98|0
1654873500000|2022-06-10 15:05:00|3.5|2.1|3.51|2.11|3.54|2.14|3.43|2.03|0
1654873800000|2022-06-10 15:10:00|3.49|2.09|3.5|2.1|3.6|2.2|3.46|2.06|0
1654874100000|2022-06-10 15:15:00|3.51|2.11|3.71|2.31|3.73|2.33|3.45|2.05|0
1654874400000|2022-06-10 15:20:00|3.72|2.32|3.6|2.2|3.79|2.39|3.59|2.19|0
1654874700000|2022-06-10 15:25:00|3.58|2.18|3.55|2.15|3.6|2.2|3.48|2.08|0
1654875000000|2022-06-10 15:30:00|3.53|2.13|3.52|2.12|3.57|2.17|3.45|2.05|0
1654875300000|2022-06-10 15:35:00|3.51|2.11|3.55|2.15|3.68|2.28|3.45|2.05|0
1654875600000|2022-06-10 15:40:00|3.53|2.13|3.7|2.3|3.7|2.3|3.52|2.12|0
1654875900000|2022-06-10 15:45:00|3.68|2.28|3.56|2.16|3.76|2.36|3.56|2.16|0
1654876200000|2022-06-10 15:50:00|3.55|2.15|3.6|2.2|3.66|2.26|3.53|2.13|0
1654876500000|2022-06-10 15:55:00|3.58|2.18|3.77|2.37|3.81|2.41|3.56|2.16|0
1654876800000|2022-06-10 16:00:00|3.79|2.39|3.69|2.29|3.87|2.47|3.68|2.28|0
1654877100000|2022-06-10 16:05:00|3.68|2.28|3.59|2.19|3.85|2.45|3.57|2.17|0
1654877400000|2022-06-10 16:10:00|3.57|2.17|3.41|2.01|3.58|2.18|3.4|2|0
1654877700000|2022-06-10 16:15:00|3.39|1.99|3.36|1.96|3.42|2.02|3.31|1.91|0
1654878000000|2022-06-10 16:20:00|3.35|1.95|3.46|2.06|3.56|2.16|3.35|1.95|0
1654878300000|2022-06-10 16:25:00|3.44|2.04|3.53|2.13|3.53|2.13|3.41|2.01|0
1654878600000|2022-06-10 16:30:00|3.54|2.14|3.59|2.19|3.68|2.28|3.5|2.1|0
1654878900000|2022-06-10 16:35:00|3.57|2.17|3.65|2.25|3.67|2.27|3.56|2.16|0
1654879200000|2022-06-10 16:40:00|3.66|2.26|3.68|2.28|3.75|2.35|3.61|2.21|0
1654879500000|2022-06-10 16:45:00|3.69|2.29|3.61|2.21|3.71|2.31|3.57|2.17|0
1654879800000|2022-06-10 16:50:00|3.59|2.19|3.49|2.09|3.59|2.19|3.48|2.08|0
1654880100000|2022-06-10 16:55:00|3.47|2.07|3.71|2.31|3.73|2.33|3.41|2.01|0
1654880400000|2022-06-10 17:00:00|3.72|2.32|3.66|2.26|3.74|2.34|3.6|2.2|0
1654880700000|2022-06-10 17:05:00|3.64|2.24|3.68|2.28|3.69|2.29|3.58|2.18|0
1654881000000|2022-06-10 17:10:00|3.69|2.29|3.63|2.23|3.72|2.32|3.58|2.18|0
1654881300000|2022-06-10 17:15:00|3.61|2.21|3.79|2.39|3.79|2.39|3.59|2.19|0
1654881600000|2022-06-10 17:20:00|3.78|2.38|3.63|2.23|3.88|2.48|3.62|2.22|0
1654881900000|2022-06-10 17:25:00|3.64|2.24|3.77|2.37|3.77|2.37|3.62|2.22|0
1654882200000|2022-06-10 17:30:00|3.74|2.34|3.63|2.23|3.75|2.35|3.56|2.16|0
1654882500000|2022-06-10 17:35:00|3.64|2.24|3.83|2.43|3.83|2.43|3.64|2.24|0
1654882800000|2022-06-10 17:40:00|3.84|2.44|3.78|2.38|3.84|2.44|3.73|2.33|0
1654883100000|2022-06-10 17:45:00|3.79|2.39|3.97|2.57|3.98|2.58|3.74|2.34|0
1654883400000|2022-06-10 17:50:00|4.07|2.67|3.59|2.19|4.12|2.72|3.53|2.13|0
1654883700000|2022-06-10 17:55:00|3.57|2.17|3.53|2.13|3.58|2.18|3.48|2.08|0
1654884000000|2022-06-10 18:00:00|3.54|2.14|3.4|2|3.55|2.15|3.39|1.99|0
1654884300000|2022-06-10 18:05:00|3.39|1.99|3.49|2.09|3.53|2.13|3.39|1.99|0
1654884600000|2022-06-10 18:10:00|3.51|2.11|3.78|2.38|4.26|2.86|3.37|1.97|0
1654884900000|2022-06-10 18:15:00|3.77|2.37|3.97|2.57|4.01|2.61|3.74|2.34|0
1654885200000|2022-06-10 18:20:00|3.96|2.56|4.07|2.67|4.11|2.71|3.96|2.56|0
1654885500000|2022-06-10 18:25:00|4.09|2.69|3.9|2.5|4.09|2.69|3.85|2.45|0
1654885800000|2022-06-10 18:30:00|3.91|2.51|4.03|2.63|4.08|2.68|3.89|2.49|0
1654886100000|2022-06-10 18:35:00|4.02|2.62|3.93|2.53|4.02|2.62|3.92|2.52|0
1654886400000|2022-06-10 18:40:00|3.92|2.52|3.87|2.47|3.93|2.53|3.79|2.39|0
1654886700000|2022-06-10 18:45:00|3.86|2.46|4.1|2.7|4.1|2.7|3.86|2.46|0
1654887000000|2022-06-10 18:50:00|4.09|2.69|4.12|2.72|4.12|2.72|4|2.6|0
1654887300000|2022-06-10 18:55:00|4.13|2.73|4.24|2.84|4.3|2.9|4.08|2.68|0
1654887600000|2022-06-10 19:00:00|4.25|2.85|4|2.6|4.33|2.93|3.97|2.57|0
1654887900000|2022-06-10 19:05:00|3.99|2.59|3.97|2.57|4.02|2.62|3.87|2.47|0
1654888200000|2022-06-10 19:10:00|3.96|2.56|3.88|2.48|4.12|2.72|3.88|2.48|0
1654888500000|2022-06-10 19:15:00|3.86|2.46|4.02|2.62|4.03|2.63|3.86|2.46|0
1654888800000|2022-06-10 19:20:00|4.03|2.63|3.98|2.58|4.03|2.63|3.76|2.36|0
1654889100000|2022-06-10 19:25:00|4.01|2.61|3.8|2.4|4.17|2.77|3.79|2.39|0
1654889400000|2022-06-10 19:30:00|3.79|2.39|3.65|2.25|3.8|2.4|3.62|2.22|0
1654889700000|2022-06-10 19:35:00|3.66|2.26|3.73|2.33|3.86|2.46|3.59|2.19|0
1654890000000|2022-06-10 19:40:00|3.72|2.32|3.5|2.1|3.78|2.38|3.45|2.05|0
1654890300000|2022-06-10 19:45:00|3.49|2.09|3.27|1.87|3.52|2.12|3.26|1.86|0
1654890600000|2022-06-10 19:50:00|3.25|1.85|3.58|2.18|3.59|2.19|3.24|1.84|0
1654890900000|2022-06-10 19:55:00|3.62|2.22|3.29|1.89|3.64|2.24|3.29|1.89|0
1654891200000|2022-06-10 20:00:00|3.3|1.9|3.62|2.22|3.62|2.22|3.24|1.84|0
1654891500000|2022-06-10 20:05:00|3.61|2.21|3.6|2.2|3.63|2.23|3.57|2.17|0
1654891800000|2022-06-10 20:10:00|3.61|2.21|3.65|2.25|3.66|2.26|3.58|2.18|0
1655103900000|2022-06-13 07:05:00|2.91|1.51|3.05|1.65|3.06|1.66|2.91|1.51|0
1655104200000|2022-06-13 07:10:00|3.04|1.64|2.91|1.51|3.04|1.64|2.87|1.47|0
1655104500000|2022-06-13 07:15:00|2.88|1.48|2.83|1.43|2.93|1.53|2.83|1.43|0
1655104800000|2022-06-13 07:20:00|2.85|1.45|2.96|1.56|2.97|1.57|2.84|1.44|0
1655105100000|2022-06-13 07:25:00|2.95|1.55|2.86|1.46|2.97|1.57|2.83|1.43|0
1655105400000|2022-06-13 07:30:00|2.87|1.47|2.72|1.32|2.87|1.47|2.72|1.32|0
1655105700000|2022-06-13 07:35:00|2.73|1.33|2.73|1.33|2.85|1.45|2.71|1.31|0
1655106000000|2022-06-13 07:40:00|2.74|1.34|2.69|1.29|2.77|1.37|2.69|1.29|0
1655106300000|2022-06-13 07:45:00|2.7|1.3|2.78|1.38|2.8|1.4|2.68|1.28|0
1655106600000|2022-06-13 07:50:00|2.77|1.37|2.78|1.38|2.85|1.45|2.77|1.37|0
1655106900000|2022-06-13 07:55:00|2.76|1.36|2.72|1.32|2.8|1.4|2.71|1.31|0
1655107200000|2022-06-13 08:00:00|2.71|1.31|2.6|1.2|2.72|1.32|2.6|1.2|0
1655107500000|2022-06-13 08:05:00|2.61|1.21|2.63|1.23|2.65|1.25|2.59|1.19|0
1655107800000|2022-06-13 08:10:00|2.64|1.24|2.61|1.21|2.72|1.32|2.61|1.21|0
1655108100000|2022-06-13 08:15:00|2.6|1.2|2.5|1.1|2.63|1.23|2.48|1.08|0
1655108400000|2022-06-13 08:20:00|2.52|1.12|2.49|1.09|2.54|1.14|2.49|1.09|0
1655108700000|2022-06-13 08:25:00|2.5|1.1|2.51|1.11|2.55|1.15|2.49|1.09|0
1655109000000|2022-06-13 08:30:00|2.5|1.1|2.64|1.24|2.64|1.24|2.49|1.09|0
1655109300000|2022-06-13 08:35:00|2.63|1.23|2.6|1.2|2.64|1.24|2.55|1.15|0
1655109600000|2022-06-13 08:40:00|2.61|1.21|2.63|1.23|2.68|1.28|2.57|1.17|0
1655109900000|2022-06-13 08:45:00|2.61|1.21|2.57|1.17|2.63|1.23|2.55|1.15|0
1655110200000|2022-06-13 08:50:00|2.58|1.18|2.77|1.37|2.77|1.37|2.44|1.04|0
1655110500000|2022-06-13 08:55:00|2.78|1.38|2.72|1.32|2.79|1.39|2.71|1.31|0
1655110800000|2022-06-13 09:00:00|2.71|1.31|2.81|1.41|2.81|1.41|2.69|1.29|0
1655111100000|2022-06-13 09:05:00|2.8|1.4|2.82|1.42|2.83|1.43|2.75|1.35|0
1655111400000|2022-06-13 09:10:00|2.83|1.43|2.79|1.39|2.83|1.43|2.77|1.37|0
1655111700000|2022-06-13 09:15:00|2.78|1.38|2.82|1.42|2.83|1.43|2.74|1.34|0
1655112000000|2022-06-13 09:20:00|2.83|1.43|2.79|1.39|2.92|1.52|2.78|1.38|0
1655112300000|2022-06-13 09:25:00|2.81|1.41|2.79|1.39|2.82|1.42|2.77|1.37|0
1655112600000|2022-06-13 09:30:00|2.8|1.4|2.77|1.37|2.81|1.41|2.75|1.35|0
1655112900000|2022-06-13 09:35:00|2.79|1.39|2.76|1.36|2.81|1.41|2.71|1.31|0
1655113200000|2022-06-13 09:40:00|2.77|1.37|2.75|1.35|2.8|1.4|2.69|1.29|0
1655113500000|2022-06-13 09:45:00|2.74|1.34|2.8|1.4|2.81|1.41|2.73|1.33|0
1655113800000|2022-06-13 09:50:00|2.79|1.39|2.76|1.36|2.8|1.4|2.75|1.35|0
1655114100000|2022-06-13 09:55:00|2.75|1.35|2.82|1.42|2.85|1.45|2.72|1.32|0
1655114400000|2022-06-13 10:00:00|2.83|1.43|2.82|1.42|2.86|1.46|2.78|1.38|0
1655114700000|2022-06-13 10:05:00|2.81|1.41|2.9|1.5|2.9|1.5|2.8|1.4|0
1655115000000|2022-06-13 10:10:00|2.91|1.51|2.94|1.54|2.96|1.56|2.89|1.49|0
1655115300000|2022-06-13 10:15:00|2.93|1.53|2.87|1.47|2.93|1.53|2.84|1.44|0
1655115600000|2022-06-13 10:20:00|2.86|1.46|2.84|1.44|2.9|1.5|2.82|1.42|0
1655115900000|2022-06-13 10:25:00|2.83|1.43|2.86|1.46|2.9|1.5|2.83|1.43|0
1655116200000|2022-06-13 10:30:00|2.85|1.45|2.95|1.55|2.96|1.56|2.84|1.44|0
1655116500000|2022-06-13 10:35:00|2.94|1.54|2.9|1.5|2.97|1.57|2.87|1.47|0
1655116800000|2022-06-13 10:40:00|2.89|1.49|2.96|1.56|2.97|1.57|2.88|1.48|0
1655117100000|2022-06-13 10:45:00|2.94|1.54|2.9|1.5|2.97|1.57|2.88|1.48|0
1655117400000|2022-06-13 10:50:00|2.89|1.49|2.96|1.56|2.97|1.57|2.87|1.47|0
1655117700000|2022-06-13 10:55:00|2.95|1.55|2.9|1.5|2.97|1.57|2.89|1.49|0
1655118000000|2022-06-13 11:00:00|2.93|1.53|3|1.6|3.02|1.62|2.93|1.53|0
1655118300000|2022-06-13 11:05:00|2.99|1.59|2.91|1.51|3.02|1.62|2.9|1.5|0
1655118600000|2022-06-13 11:10:00|2.92|1.52|2.89|1.49|2.92|1.52|2.85|1.45|0
1655118900000|2022-06-13 11:15:00|2.88|1.48|2.88|1.48|2.95|1.55|2.87|1.47|0
1655119200000|2022-06-13 11:20:00|2.87|1.47|2.82|1.42|2.89|1.49|2.81|1.41|0
1655119500000|2022-06-13 11:25:00|2.83|1.43|2.88|1.48|2.92|1.52|2.8|1.4|0
1655119800000|2022-06-13 11:30:00|2.87|1.47|2.82|1.42|2.93|1.53|2.81|1.41|0
1655120100000|2022-06-13 11:35:00|2.83|1.43|2.87|1.47|2.9|1.5|2.81|1.41|0
1655120400000|2022-06-13 11:40:00|2.88|1.48|2.76|1.36|2.89|1.49|2.76|1.36|0
1655120700000|2022-06-13 11:45:00|2.77|1.37|2.74|1.34|2.79|1.39|2.74|1.34|0
1655121000000|2022-06-13 11:50:00|2.75|1.35|2.76|1.36|2.77|1.37|2.71|1.31|0
1655121300000|2022-06-13 11:55:00|2.77|1.37|2.73|1.33|2.77|1.37|2.72|1.32|0
1655121600000|2022-06-13 12:00:00|2.8|1.4|2.87|1.47|3.05|1.65|2.8|1.4|0
1655121900000|2022-06-13 12:05:00|2.86|1.46|2.89|1.49|2.92|1.52|2.82|1.42|0
1655122200000|2022-06-13 12:10:00|2.9|1.5|3.02|1.62|3.02|1.62|2.88|1.48|0
1655122500000|2022-06-13 12:15:00|3.01|1.61|2.84|1.44|3.07|1.67|2.78|1.38|0
1655122800000|2022-06-13 12:20:00|2.86|1.46|2.89|1.49|2.9|1.5|2.84|1.44|0
1655123100000|2022-06-13 12:25:00|2.88|1.48|2.85|1.45|2.9|1.5|2.83|1.43|0
1655123400000|2022-06-13 12:30:00|2.84|1.44|2.83|1.43|2.9|1.5|2.83|1.43|0
1655123700000|2022-06-13 12:35:00|2.84|1.44|2.64|1.24|2.84|1.44|2.61|1.21|0
1655124000000|2022-06-13 12:40:00|2.62|1.22|2.59|1.19|2.65|1.25|2.56|1.16|0
1655124300000|2022-06-13 12:45:00|2.58|1.18|2.56|1.16|2.61|1.21|2.54|1.14|0
1655124600000|2022-06-13 12:50:00|2.57|1.17|2.44|1.04|2.61|1.21|2.43|1.03|0
1655124900000|2022-06-13 12:55:00|2.45|1.05|2.4|1|2.47|1.07|2.4|1|0
1655125200000|2022-06-13 13:00:00|2.39|0.99|2.38|0.98|2.4|1|2.36|0.96|0
1655125500000|2022-06-13 13:05:00|2.39|0.99|2.39|0.99|2.41|1.01|2.36|0.96|0
1655125800000|2022-06-13 13:10:00|2.38|0.98|2.5|1.1|2.51|1.11|2.36|0.96|0
1655126100000|2022-06-13 13:15:00|2.51|1.11|2.44|1.04|2.51|1.11|2.44|1.04|0
1655126400000|2022-06-13 13:20:00|2.43|1.03|2.4|1|2.44|1.04|2.39|0.99|0
1655126700000|2022-06-13 13:25:00|2.39|0.99|2.36|0.96|2.42|1.02|2.36|0.96|0
1655127000000|2022-06-13 13:30:00|2.35|0.95|2.55|1.15|2.61|1.21|2.35|0.95|0
1655127300000|2022-06-13 13:35:00|2.54|1.14|2.35|0.95|2.57|1.17|2.34|0.94|0
1655127600000|2022-06-13 13:40:00|2.34|0.94|2.37|0.97|2.38|0.98|2.21|0.81|0
1655127900000|2022-06-13 13:45:00|2.35|0.95|2.29|0.89|2.49|1.09|2.28|0.88|0
1655128200000|2022-06-13 13:50:00|2.3|0.9|2.27|0.87|2.37|0.97|2.27|0.87|0
1655128500000|2022-06-13 13:55:00|2.28|0.88|2.26|0.86|2.35|0.95|2.25|0.85|0
1655128800000|2022-06-13 14:00:00|2.27|0.87|2.16|0.76|2.38|0.98|2.14|0.74|0
1655129100000|2022-06-13 14:05:00|2.15|0.75|2.16|0.76|2.27|0.87|2.14|0.74|0
1655129400000|2022-06-13 14:10:00|2.17|0.77|2.06|0.66|2.2|0.8|2.01|0.61|0
1655129700000|2022-06-13 14:15:00|2.05|0.65|1.96|0.56|2.06|0.66|1.93|0.53|0
1655130000000|2022-06-13 14:20:00|1.95|0.55|1.92|0.52|2.01|0.61|1.92|0.52|0
1655130300000|2022-06-13 14:25:00|1.91|0.51|2.03|0.63|2.05|0.65|1.9|0.5|0
1655130600000|2022-06-13 14:30:00|2.04|0.64|2.04|0.64|2.05|0.65|1.97|0.57|0
1655130900000|2022-06-13 14:35:00|2.03|0.63|2.04|0.64|2.09|0.69|2.03|0.63|0
1655131200000|2022-06-13 14:40:00|2.03|0.63|1.91|0.51|2.03|0.63|1.89|0.49|0
1655131500000|2022-06-13 14:45:00|1.9|0.5|1.98|0.58|2|0.6|1.82|0.42|0
1655131800000|2022-06-13 14:50:00|1.97|0.57|2.02|0.62|2.03|0.63|1.94|0.54|0
1655132100000|2022-06-13 14:55:00|2.01|0.61|2.01|0.61|2.06|0.66|2|0.6|0
1655132400000|2022-06-13 15:00:00|2.02|0.62|1.93|0.53|2.02|0.62|1.92|0.52|0
1655132700000|2022-06-13 15:05:00|1.92|0.52|1.91|0.51|1.94|0.54|1.91|0.51|0
1655133000000|2022-06-13 15:10:00|1.9|0.5|1.98|0.58|1.99|0.59|1.88|0.48|0
1655133300000|2022-06-13 15:15:00|1.99|0.59|1.99|0.59|2.1|0.7|1.91|0.51|0
1655133600000|2022-06-13 15:20:00|1.98|0.58|2.12|0.72|2.12|0.72|1.97|0.57|0
1655133900000|2022-06-13 15:25:00|2.13|0.73|1.97|0.57|2.14|0.74|1.96|0.56|0
1655134200000|2022-06-13 15:30:00|1.98|0.58|1.99|0.59|2.02|0.62|1.9|0.5|0
1655134500000|2022-06-13 15:35:00|1.97|0.57|2.11|0.71|2.11|0.71|1.97|0.57|0
1655134800000|2022-06-13 15:40:00|2.1|0.7|2.14|0.74|2.18|0.78|2.06|0.66|0
1655135100000|2022-06-13 15:45:00|2.15|0.75|2.03|0.63|2.17|0.77|1.98|0.58|0
1655135400000|2022-06-13 15:50:00|2.04|0.64|1.93|0.53|2.07|0.67|1.92|0.52|0
1655135700000|2022-06-13 15:55:00|1.94|0.54|2.01|0.61|2.01|0.61|1.93|0.53|0
1655136000000|2022-06-13 16:00:00|1.99|0.59|1.97|0.57|2.08|0.68|1.96|0.56|0
1655136300000|2022-06-13 16:05:00|1.99|0.59|2.02|0.62|2.1|0.7|1.94|0.54|0
1655136600000|2022-06-13 16:10:00|2|0.6|2.06|0.66|2.14|0.74|1.98|0.58|0
1655136900000|2022-06-13 16:15:00|2.07|0.67|2.05|0.65|2.11|0.71|2|0.6|0
1655137200000|2022-06-13 16:20:00|2.06|0.66|2.06|0.66|2.12|0.72|2.02|0.62|0
1655137500000|2022-06-13 16:25:00|2.05|0.65|2.07|0.67|2.12|0.72|2.04|0.64|0
1655137800000|2022-06-13 16:30:00|2.06|0.66|2.21|0.81|2.24|0.84|2.03|0.63|0
1655138100000|2022-06-13 16:35:00|2.2|0.8|2.17|0.77|2.32|0.92|2.16|0.76|0
1655138400000|2022-06-13 16:40:00|2.18|0.78|2.01|0.61|2.18|0.78|2|0.6|0
1655138700000|2022-06-13 16:45:00|2.02|0.62|1.98|0.58|2.04|0.64|1.98|0.58|0
1655139000000|2022-06-13 16:50:00|1.99|0.59|1.93|0.53|2.03|0.63|1.92|0.52|0
1655139300000|2022-06-13 16:55:00|1.92|0.52|1.87|0.47|1.95|0.55|1.86|0.46|0
1655139600000|2022-06-13 17:00:00|1.86|0.46|1.95|0.55|1.97|0.57|1.75|0.35|0
1655139900000|2022-06-13 17:05:00|1.94|0.54|1.98|0.58|1.98|0.58|1.93|0.53|0
1655140200000|2022-06-13 17:10:00|1.97|0.57|1.98|0.58|1.98|0.58|1.93|0.53|0
1655140500000|2022-06-13 17:15:00|1.97|0.57|1.98|0.58|2|0.6|1.95|0.55|0
1655140800000|2022-06-13 17:20:00|1.96|0.56|1.95|0.55|1.98|0.58|1.93|0.53|0
1655141100000|2022-06-13 17:25:00|1.96|0.56|1.94|0.54|1.97|0.57|1.9|0.5|0
1655141400000|2022-06-13 17:30:00|1.93|0.53|1.89|0.49|1.97|0.57|1.89|0.49|0
1655141700000|2022-06-13 17:35:00|1.88|0.48|1.98|0.58|1.98|0.58|1.88|0.48|0
1655142000000|2022-06-13 17:40:00|1.97|0.57|2.11|0.71|2.11|0.71|1.97|0.57|0
1655142300000|2022-06-13 17:45:00|2.1|0.7|2.12|0.72|2.21|0.81|2.09|0.69|0
1655142600000|2022-06-13 17:50:00|2.06|0.66|1.98|0.58|2.08|0.68|1.95|0.55|0
1655142900000|2022-06-13 17:55:00|2|0.6|2.02|0.62|2.04|0.64|1.98|0.58|0
1655143200000|2022-06-13 18:00:00|2.01|0.61|1.93|0.53|2.02|0.62|1.91|0.51|0
1655143500000|2022-06-13 18:05:00|1.92|0.52|1.97|0.57|1.99|0.59|1.86|0.46|0
1655143800000|2022-06-13 18:10:00|1.96|0.56|1.92|0.52|1.99|0.59|1.91|0.51|0
1655144100000|2022-06-13 18:15:00|1.91|0.51|1.97|0.57|1.98|0.58|1.91|0.51|0
1655144400000|2022-06-13 18:20:00|1.99|0.59|1.96|0.56|2.03|0.63|1.96|0.56|0
1655144700000|2022-06-13 18:25:00|1.95|0.55|1.96|0.56|2|0.6|1.95|0.55|0
1655145000000|2022-06-13 18:30:00|1.95|0.55|1.94|0.54|1.98|0.58|1.86|0.46|0
1655145300000|2022-06-13 18:35:00|1.95|0.55|2.05|0.65|2.08|0.68|1.94|0.54|0
1655145600000|2022-06-13 18:40:00|2.06|0.66|2.05|0.65|2.12|0.72|2.01|0.61|0
1655145900000|2022-06-13 18:45:00|2.06|0.66|2.04|0.64|2.1|0.7|2|0.6|0
1655146200000|2022-06-13 18:50:00|2.03|0.63|1.98|0.58|2.03|0.63|1.96|0.56|0
1655146500000|2022-06-13 18:55:00|1.97|0.57|1.9|0.5|1.97|0.57|1.88|0.48|0
1655146800000|2022-06-13 19:00:00|1.89|0.49|2.05|0.65|2.07|0.67|1.84|0.44|0
1655147100000|2022-06-13 19:05:00|2.04|0.64|1.97|0.57|2.07|0.67|1.96|0.56|0
1655147400000|2022-06-13 19:10:00|1.96|0.56|1.92|0.52|1.96|0.56|1.9|0.5|0
1655147700000|2022-06-13 19:15:00|1.91|0.51|1.96|0.56|2.13|0.73|1.87|0.47|0
1655148000000|2022-06-13 19:20:00|1.95|0.55|1.97|0.57|2.01|0.61|1.86|0.46|0
1655148300000|2022-06-13 19:25:00|1.96|0.56|1.91|0.51|2|0.6|1.91|0.51|0
1655148600000|2022-06-13 19:30:00|1.9|0.5|1.87|0.47|1.93|0.53|1.83|0.43|0
1655148900000|2022-06-13 19:35:00|1.88|0.48|1.85|0.45|1.97|0.57|1.84|0.44|0
1655149200000|2022-06-13 19:40:00|1.86|0.46|2.03|0.63|2.08|0.68|1.8|0.4|0
1655149500000|2022-06-13 19:45:00|2.02|0.62|2.05|0.65|2.12|0.72|2.02|0.62|0
1655149800000|2022-06-13 19:50:00|2.04|0.64|2.09|0.69|2.1|0.7|1.95|0.55|0
1655150100000|2022-06-13 19:55:00|2.11|0.71|2.05|0.65|2.18|0.78|1.98|0.58|0
1655150400000|2022-06-13 20:00:00|2.04|0.64|1.99|0.59|2.04|0.64|1.95|0.55|0
1655150700000|2022-06-13 20:05:00|1.98|0.58|2.04|0.64|2.04|0.64|1.98|0.58|0
1655151000000|2022-06-13 20:10:00|2.02|0.62|2.01|0.61|2.09|0.69|2.01|0.61|0
1655151300000|2022-06-13 20:15:00|2.22|0.42|2.21|0.41|2.25|0.45|2.19|0.39|0
1655151600000|2022-06-13 20:20:00|2.2|0.4|2.16|0.36|2.21|0.41|2.16|0.36|0
1655151900000|2022-06-13 20:25:00|2.17|0.37|2.19|0.39|2.2|0.4|2.16|0.36|0
1655152200000|2022-06-13 20:30:00|2.2|0.4|2.22|0.42|2.23|0.43|2.2|0.4|0
1655152500000|2022-06-13 20:35:00|2.21|0.41|2.25|0.45|2.26|0.46|2.2|0.4|0
1655152800000|2022-06-13 20:40:00|2.24|0.44|2.25|0.45|2.26|0.46|2.23|0.43|0
1655153100000|2022-06-13 20:45:00|2.24|0.44|2.23|0.43|2.26|0.46|2.23|0.43|0
1655153400000|2022-06-13 20:50:00|2.24|0.44|2.24|0.44|2.24|0.44|2.21|0.41|0
1655153700000|2022-06-13 20:55:00|2.25|0.45|2.23|0.43|2.25|0.45|2.2|0.4|0
1655154000000|2022-06-13 21:00:00|2.22|0.42|2.22|0.42|2.22|0.42|2.22|0.42|0
1655154300000|2022-06-13 21:05:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1655154600000|2022-06-13 21:10:00|2.22|0.42|2.22|0.42|2.23|0.43|2.22|0.42|0
1655154900000|2022-06-13 21:15:00|2.23|0.43|2.23|0.43|2.23|0.43|2.22|0.42|0
1655155200000|2022-06-13 21:20:00|2.24|0.44|2.24|0.44|2.24|0.44|2.23|0.43|0
1655155500000|2022-06-13 21:25:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1655155800000|2022-06-13 21:30:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1655156100000|2022-06-13 21:35:00|2.25|0.45|2.25|0.45|2.25|0.45|2.25|0.45|0
1655156400000|2022-06-13 21:40:00|2.24|0.44|2.24|0.44|2.24|0.44|2.24|0.44|0
1655156700000|2022-06-13 21:45:00|2.23|0.43|2.24|0.44|2.24|0.44|2.23|0.43|0
1655157000000|2022-06-13 21:50:00|2.23|0.43|2.24|0.44|2.25|0.45|2.23|0.43|0
1655157300000|2022-06-13 21:55:00|2.25|0.45|2.24|0.44|2.25|0.45|2.24|0.44|0
1655157600000|2022-06-13 22:00:00|2.25|0.45|2.28|0.48|2.32|0.52|2.25|0.45|0
1655157900000|2022-06-13 22:05:00|2.29|0.49|2.33|0.53|2.33|0.53|2.29|0.49|0
1655158200000|2022-06-13 22:10:00|2.32|0.52|2.39|0.59|2.4|0.6|2.32|0.52|0
1655158500000|2022-06-13 22:15:00|2.4|0.6|2.41|0.61|2.41|0.61|2.39|0.59|0
1655158800000|2022-06-13 22:20:00|2.4|0.6|2.41|0.61|2.42|0.62|2.39|0.59|0
1655159100000|2022-06-13 22:25:00|2.4|0.6|2.41|0.61|2.41|0.61|2.4|0.6|0
1655159400000|2022-06-13 22:30:00|2.4|0.6|2.39|0.59|2.41|0.61|2.39|0.59|0
1655159700000|2022-06-13 22:35:00|2.38|0.58|2.39|0.59|2.39|0.59|2.38|0.58|0
1655160000000|2022-06-13 22:40:00|2.38|0.58|2.38|0.58|2.39|0.59|2.37|0.57|0
1655160300000|2022-06-13 22:45:00|2.37|0.57|2.37|0.57|2.37|0.57|2.36|0.56|0
1655160600000|2022-06-13 22:50:00|2.36|0.56|2.37|0.57|2.37|0.57|2.35|0.55|0
1655160900000|2022-06-13 22:55:00|2.36|0.56|2.36|0.56|2.38|0.58|2.36|0.56|0
1655161200000|2022-06-13 23:00:00|2.35|0.55|2.34|0.54|2.37|0.57|2.34|0.54|0
1655161500000|2022-06-13 23:05:00|2.35|0.55|2.34|0.54|2.36|0.56|2.34|0.54|0
1655161800000|2022-06-13 23:10:00|2.33|0.53|2.32|0.52|2.33|0.53|2.32|0.52|0
1655162100000|2022-06-13 23:15:00|2.31|0.51|2.3|0.5|2.32|0.52|2.29|0.49|0
1655162400000|2022-06-13 23:20:00|2.31|0.51|2.32|0.52|2.33|0.53|2.31|0.51|0
1655162700000|2022-06-13 23:25:00|2.33|0.53|2.33|0.53|2.33|0.53|2.31|0.51|0
1655163000000|2022-06-13 23:30:00|2.32|0.52|2.29|0.49|2.33|0.53|2.29|0.49|0
1655163300000|2022-06-13 23:35:00|2.3|0.5|2.27|0.47|2.3|0.5|2.27|0.47|0
1655163600000|2022-06-13 23:40:00|2.26|0.46|2.26|0.46|2.27|0.47|2.26|0.46|0
1655163900000|2022-06-13 23:45:00|2.25|0.45|2.28|0.48|2.29|0.49|2.25|0.45|0
1655164200000|2022-06-13 23:50:00|2.29|0.49|2.29|0.49|2.3|0.5|2.28|0.48|0
1655164500000|2022-06-13 23:55:00|2.3|0.5|2.34|0.54|2.34|0.54|2.3|0.5|0
1655164800000|2022-06-14 00:00:00|2.33|0.53|2.31|0.51|2.36|0.56|2.3|0.5|0
1655165100000|2022-06-14 00:05:00|2.32|0.52|2.39|0.59|2.39|0.59|2.3|0.5|0
1655165400000|2022-06-14 00:10:00|2.38|0.58|2.4|0.6|2.42|0.62|2.38|0.58|0
1655165700000|2022-06-14 00:15:00|2.41|0.61|2.33|0.53|2.42|0.62|2.31|0.51|0
1655166000000|2022-06-14 00:20:00|2.34|0.54|2.39|0.59|2.4|0.6|2.32|0.52|0
1655166300000|2022-06-14 00:25:00|2.38|0.58|2.41|0.61|2.42|0.62|2.38|0.58|0
1655166600000|2022-06-14 00:30:00|2.4|0.6|2.46|0.66|2.46|0.66|2.38|0.58|0
1655166900000|2022-06-14 00:35:00|2.47|0.67|2.5|0.7|2.52|0.72|2.46|0.66|0
1655167200000|2022-06-14 00:40:00|2.51|0.71|2.49|0.69|2.52|0.72|2.48|0.68|0
1655167500000|2022-06-14 00:45:00|2.48|0.68|2.45|0.65|2.49|0.69|2.45|0.65|0
1655167800000|2022-06-14 00:50:00|2.44|0.64|2.47|0.67|2.48|0.68|2.43|0.63|0
1655168100000|2022-06-14 00:55:00|2.48|0.68|2.48|0.68|2.49|0.69|2.44|0.64|0
1655168400000|2022-06-14 01:00:00|2.47|0.67|2.48|0.68|2.49|0.69|2.45|0.65|0
1655168700000|2022-06-14 01:05:00|2.49|0.69|2.43|0.63|2.49|0.69|2.43|0.63|0
1655169000000|2022-06-14 01:10:00|2.44|0.64|2.44|0.64|2.46|0.66|2.43|0.63|0
1655169300000|2022-06-14 01:15:00|2.45|0.65|2.42|0.62|2.46|0.66|2.42|0.62|0
1655169600000|2022-06-14 01:20:00|2.43|0.63|2.45|0.65|2.46|0.66|2.42|0.62|0
1655169900000|2022-06-14 01:25:00|2.46|0.66|2.39|0.59|2.46|0.66|2.39|0.59|0
1655170200000|2022-06-14 01:30:00|2.4|0.6|2.44|0.64|2.44|0.64|2.37|0.57|0
1655170500000|2022-06-14 01:35:00|2.43|0.63|2.43|0.63|2.46|0.66|2.42|0.62|0
1655170800000|2022-06-14 01:40:00|2.44|0.64|2.39|0.59|2.44|0.64|2.39|0.59|0
1655171100000|2022-06-14 01:45:00|2.38|0.58|2.36|0.56|2.38|0.58|2.34|0.54|0
1655171400000|2022-06-14 01:50:00|2.35|0.55|2.35|0.55|2.39|0.59|2.34|0.54|0
1655171700000|2022-06-14 01:55:00|2.34|0.54|2.35|0.55|2.36|0.56|2.32|0.52|0
1655172000000|2022-06-14 02:00:00|2.34|0.54|2.36|0.56|2.38|0.58|2.34|0.54|0
1655172300000|2022-06-14 02:05:00|2.37|0.57|2.42|0.62|2.42|0.62|2.35|0.55|0
1655172600000|2022-06-14 02:10:00|2.41|0.61|2.4|0.6|2.42|0.62|2.39|0.59|0
1655172900000|2022-06-14 02:15:00|2.41|0.61|2.38|0.58|2.42|0.62|2.38|0.58|0
1655173200000|2022-06-14 02:20:00|2.39|0.59|2.41|0.61|2.41|0.61|2.38|0.58|0
1655173500000|2022-06-14 02:25:00|2.4|0.6|2.4|0.6|2.41|0.61|2.38|0.58|0
1655173800000|2022-06-14 02:30:00|2.39|0.59|2.42|0.62|2.44|0.64|2.39|0.59|0
1655174100000|2022-06-14 02:35:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1655174400000|2022-06-14 02:40:00|2.44|0.64|2.42|0.62|2.44|0.64|2.41|0.61|0
1655174700000|2022-06-14 02:45:00|2.43|0.63|2.42|0.62|2.44|0.64|2.41|0.61|0
1655175000000|2022-06-14 02:50:00|2.43|0.63|2.43|0.63|2.44|0.64|2.42|0.62|0
1655175300000|2022-06-14 02:55:00|2.44|0.64|2.45|0.65|2.46|0.66|2.43|0.63|0
1655175600000|2022-06-14 03:00:00|2.46|0.66|2.48|0.68|2.49|0.69|2.46|0.66|0
1655175900000|2022-06-14 03:05:00|2.49|0.69|2.47|0.67|2.49|0.69|2.46|0.66|0
1655176200000|2022-06-14 03:10:00|2.5|0.7|2.5|0.7|2.51|0.71|2.48|0.68|0
1655176500000|2022-06-14 03:15:00|2.49|0.69|2.48|0.68|2.5|0.7|2.48|0.68|0
1655176800000|2022-06-14 03:20:00|2.49|0.69|2.49|0.69|2.5|0.7|2.48|0.68|0
1655177100000|2022-06-14 03:25:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1655177400000|2022-06-14 03:30:00|2.5|0.7|2.54|0.74|2.56|0.76|2.49|0.69|0
1655177700000|2022-06-14 03:35:00|2.55|0.75|2.52|0.72|2.55|0.75|2.52|0.72|0
1655178000000|2022-06-14 03:40:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1655178300000|2022-06-14 03:45:00|2.53|0.73|2.52|0.72|2.54|0.74|2.51|0.71|0
1655178600000|2022-06-14 03:50:00|2.51|0.71|2.54|0.74|2.54|0.74|2.51|0.71|0
1655178900000|2022-06-14 03:55:00|2.53|0.73|2.53|0.73|2.55|0.75|2.52|0.72|0
1655179200000|2022-06-14 04:00:00|2.54|0.74|2.55|0.75|2.69|0.89|2.54|0.74|0
1655179500000|2022-06-14 04:05:00|2.56|0.76|2.58|0.78|2.58|0.78|2.55|0.75|0
1655179800000|2022-06-14 04:10:00|2.59|0.79|2.59|0.79|2.6|0.8|2.56|0.76|0
1655180100000|2022-06-14 04:15:00|2.6|0.8|2.6|0.8|2.62|0.82|2.58|0.78|0
1655180400000|2022-06-14 04:20:00|2.54|0.74|2.52|0.72|2.54|0.74|2.5|0.7|0
1655180700000|2022-06-14 04:25:00|2.51|0.71|2.53|0.73|2.53|0.73|2.49|0.69|0
1655181000000|2022-06-14 04:30:00|2.52|0.72|2.51|0.71|2.53|0.73|2.48|0.68|0
1655181300000|2022-06-14 04:35:00|2.5|0.7|2.49|0.69|2.51|0.71|2.47|0.67|0
1655181600000|2022-06-14 04:40:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1655181900000|2022-06-14 04:45:00|2.48|0.68|2.47|0.67|2.49|0.69|2.45|0.65|0
1655182200000|2022-06-14 04:50:00|2.46|0.66|2.49|0.69|2.5|0.7|2.45|0.65|0
1655182500000|2022-06-14 04:55:00|2.5|0.7|2.5|0.7|2.51|0.71|2.49|0.69|0
1655182800000|2022-06-14 05:00:00|2.49|0.69|2.53|0.73|2.54|0.74|2.49|0.69|0
1655183100000|2022-06-14 05:05:00|2.54|0.74|2.54|0.74|2.57|0.77|2.54|0.74|0
1655183400000|2022-06-14 05:10:00|2.55|0.75|2.53|0.73|2.57|0.77|2.52|0.72|0
1655183700000|2022-06-14 05:15:00|2.52|0.72|2.51|0.71|2.52|0.72|2.5|0.7|0
1655184000000|2022-06-14 05:20:00|2.5|0.7|2.51|0.71|2.52|0.72|2.5|0.7|0
1655184300000|2022-06-14 05:25:00|2.5|0.7|2.51|0.71|2.53|0.73|2.5|0.7|0
1655184600000|2022-06-14 05:30:00|2.5|0.7|2.49|0.69|2.54|0.74|2.48|0.68|0
1655184900000|2022-06-14 05:35:00|2.5|0.7|2.51|0.71|2.54|0.74|2.49|0.69|0
1655185200000|2022-06-14 05:40:00|2.52|0.72|2.57|0.77|2.59|0.79|2.52|0.72|0
1655185500000|2022-06-14 05:45:00|2.56|0.76|2.57|0.77|2.6|0.8|2.56|0.76|0
1655185800000|2022-06-14 05:50:00|2.56|0.76|2.62|0.82|2.62|0.82|2.56|0.76|0
1655186100000|2022-06-14 05:55:00|2.61|0.81|2.6|0.8|2.63|0.83|2.59|0.79|0
1655186400000|2022-06-14 06:00:00|2.59|0.79|2.65|0.85|2.67|0.87|2.57|0.77|0
1655186700000|2022-06-14 06:05:00|2.64|0.84|2.66|0.86|2.67|0.87|2.63|0.83|0
1655187000000|2022-06-14 06:10:00|2.67|0.87|2.67|0.87|2.68|0.88|2.64|0.84|0
1655187300000|2022-06-14 06:15:00|2.66|0.86|2.68|0.88|2.69|0.89|2.65|0.85|0
1655187600000|2022-06-14 06:20:00|2.69|0.89|2.64|0.84|2.69|0.89|2.64|0.84|0
1655187900000|2022-06-14 06:25:00|2.65|0.85|2.6|0.8|2.68|0.88|2.6|0.8|0
1655188200000|2022-06-14 06:30:00|2.61|0.81|2.26|0.46|2.86|1.06|2.24|0.44|0
1655188500000|2022-06-14 06:35:00|2.25|0.45|2.21|0.41|2.26|0.46|2.21|0.41|0
1655188800000|2022-06-14 06:40:00|2.22|0.42|2.23|0.43|2.24|0.44|2.22|0.42|0
1655189100000|2022-06-14 06:45:00|2.24|0.44|2.27|0.47|2.27|0.47|2.23|0.43|0
1655189400000|2022-06-14 06:50:00|2.26|0.46|2.25|0.45|2.26|0.46|2.24|0.44|0
1655189700000|2022-06-14 06:55:00|2.24|0.44|2.24|0.44|2.26|0.46|2.22|0.42|0
1655190000000|2022-06-14 07:00:00|2.22|0.42|2.21|0.41|2.24|0.44|2.2|0.4|0
1655190300000|2022-06-14 07:05:00|2.02|0.62|1.98|0.58|2.05|0.65|1.97|0.57|0
1655190600000|2022-06-14 07:10:00|1.97|0.57|1.93|0.53|2|0.6|1.93|0.53|0
1655190900000|2022-06-14 07:15:00|1.94|0.54|1.93|0.53|1.96|0.56|1.9|0.5|0
1655191200000|2022-06-14 07:20:00|1.94|0.54|2.01|0.61|2.03|0.63|1.88|0.48|0
1655191500000|2022-06-14 07:25:00|2.02|0.62|1.98|0.58|2.02|0.62|1.95|0.55|0
1655191800000|2022-06-14 07:30:00|1.97|0.57|2.03|0.63|2.04|0.64|1.94|0.54|0
1655192100000|2022-06-14 07:35:00|2.04|0.64|2.01|0.61|2.04|0.64|2|0.6|0
1655192400000|2022-06-14 07:40:00|2.02|0.62|2.08|0.68|2.08|0.68|2.01|0.61|0
1655192700000|2022-06-14 07:45:00|2.07|0.67|2.11|0.71|2.13|0.73|2.07|0.67|0
1655193000000|2022-06-14 07:50:00|2.1|0.7|2.1|0.7|2.15|0.75|2.09|0.69|0
1655193300000|2022-06-14 07:55:00|2.08|0.68|2.05|0.65|2.1|0.7|2.04|0.64|0
1655193600000|2022-06-14 08:00:00|2.03|0.63|2|0.6|2.07|0.67|1.96|0.56|0
1655193900000|2022-06-14 08:05:00|1.98|0.58|2.04|0.64|2.05|0.65|1.91|0.51|0
1655194200000|2022-06-14 08:10:00|2.03|0.63|2.06|0.66|2.09|0.69|2.02|0.62|0
1655194500000|2022-06-14 08:15:00|2.07|0.67|2.04|0.64|2.09|0.69|2.03|0.63|0
1655194800000|2022-06-14 08:20:00|2.03|0.63|2.07|0.67|2.08|0.68|2.03|0.63|0
1655195100000|2022-06-14 08:25:00|2.06|0.66|2.09|0.69|2.1|0.7|2.05|0.65|0
1655195400000|2022-06-14 08:30:00|2.08|0.68|2.1|0.7|2.1|0.7|2.03|0.63|0
1655195700000|2022-06-14 08:35:00|2.09|0.69|2.01|0.61|2.1|0.7|2.01|0.61|0
1655196000000|2022-06-14 08:40:00|2.02|0.62|2.04|0.64|2.05|0.65|1.97|0.57|0
1655196300000|2022-06-14 08:45:00|2.03|0.63|1.99|0.59|2.05|0.65|1.99|0.59|0
1655196600000|2022-06-14 08:50:00|2|0.6|1.96|0.56|2.01|0.61|1.96|0.56|0
1655196900000|2022-06-14 08:55:00|1.97|0.57|2.02|0.62|2.06|0.66|1.89|0.49|0
1655197200000|2022-06-14 09:00:00|2.01|0.61|2.03|0.63|2.05|0.65|1.99|0.59|0
1655197500000|2022-06-14 09:05:00|2.02|0.62|2|0.6|2.02|0.62|1.99|0.59|0
1655197800000|2022-06-14 09:10:00|1.99|0.59|1.96|0.56|2.01|0.61|1.96|0.56|0
1655198100000|2022-06-14 09:15:00|1.97|0.57|2|0.6|2.01|0.61|1.95|0.55|0
1655198400000|2022-06-14 09:20:00|2.01|0.61|2.05|0.65|2.06|0.66|1.99|0.59|0
1655198700000|2022-06-14 09:25:00|2.04|0.64|1.97|0.57|2.04|0.64|1.97|0.57|0
1655199000000|2022-06-14 09:30:00|1.98|0.58|1.96|0.56|2|0.6|1.96|0.56|0
1655199300000|2022-06-14 09:35:00|1.97|0.57|2.01|0.61|2.04|0.64|1.96|0.56|0
1655199600000|2022-06-14 09:40:00|2.02|0.62|2.04|0.64|2.04|0.64|2.02|0.62|0
1655199900000|2022-06-14 09:45:00|2.03|0.63|2.05|0.65|2.06|0.66|2.02|0.62|0
1655200200000|2022-06-14 09:50:00|2.04|0.64|2.02|0.62|2.05|0.65|2.01|0.61|0
1655200500000|2022-06-14 09:55:00|2.01|0.61|1.94|0.54|2.02|0.62|1.93|0.53|0
1655200800000|2022-06-14 10:00:00|1.93|0.53|1.85|0.45|1.94|0.54|1.84|0.44|0
1655201100000|2022-06-14 10:05:00|1.86|0.46|1.88|0.48|1.89|0.49|1.85|0.45|0
1655201400000|2022-06-14 10:10:00|1.87|0.47|1.84|0.44|1.87|0.47|1.83|0.43|0
1655201700000|2022-06-14 10:15:00|1.83|0.43|1.82|0.42|1.85|0.45|1.81|0.41|0
1655202000000|2022-06-14 10:20:00|1.81|0.41|1.83|0.43|1.86|0.46|1.8|0.4|0
1655202300000|2022-06-14 10:25:00|1.84|0.44|1.82|0.42|1.84|0.44|1.8|0.4|0
1655202600000|2022-06-14 10:30:00|1.81|0.41|1.9|0.5|1.9|0.5|1.8|0.4|0
1655202900000|2022-06-14 10:35:00|1.89|0.49|1.89|0.49|1.91|0.51|1.86|0.46|0
1655203200000|2022-06-14 10:40:00|1.88|0.48|1.91|0.51|1.91|0.51|1.86|0.46|0
1655203500000|2022-06-14 10:45:00|1.92|0.52|1.95|0.55|1.97|0.57|1.92|0.52|0
1655203800000|2022-06-14 10:50:00|1.96|0.56|1.95|0.55|1.97|0.57|1.94|0.54|0
1655204100000|2022-06-14 10:55:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1655204400000|2022-06-14 11:00:00|1.9|0.5|1.9|0.5|1.91|0.51|1.87|0.47|0
1655204700000|2022-06-14 11:05:00|1.89|0.49|1.85|0.45|1.9|0.5|1.84|0.44|0
1655205000000|2022-06-14 11:10:00|1.84|0.44|1.95|0.55|1.96|0.56|1.84|0.44|0
1655205300000|2022-06-14 11:15:00|1.96|0.56|1.94|0.54|1.96|0.56|1.92|0.52|0
1655205600000|2022-06-14 11:20:00|1.96|0.56|1.96|0.56|1.98|0.58|1.95|0.55|0
1655205900000|2022-06-14 11:25:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1655206200000|2022-06-14 11:30:00|1.93|0.53|1.92|0.52|1.97|0.57|1.91|0.51|0
1655206500000|2022-06-14 11:35:00|1.91|0.51|1.9|0.5|1.91|0.51|1.88|0.48|0
1655206800000|2022-06-14 11:40:00|1.91|0.51|1.87|0.47|1.91|0.51|1.87|0.47|0
1655207100000|2022-06-14 11:45:00|1.88|0.48|1.89|0.49|1.9|0.5|1.85|0.45|0
1655207400000|2022-06-14 11:50:00|1.9|0.5|1.86|0.46|1.91|0.51|1.86|0.46|0
1655207700000|2022-06-14 11:55:00|1.87|0.47|1.84|0.44|1.88|0.48|1.83|0.43|0
1655208000000|2022-06-14 12:00:00|1.85|0.45|1.93|0.53|1.97|0.57|1.84|0.44|0
1655208300000|2022-06-14 12:05:00|1.94|0.54|1.9|0.5|1.95|0.55|1.9|0.5|0
1655208600000|2022-06-14 12:10:00|1.88|0.48|1.89|0.49|1.9|0.5|1.88|0.48|0
1655208900000|2022-06-14 12:15:00|1.9|0.5|1.91|0.51|1.93|0.53|1.89|0.49|0
1655209200000|2022-06-14 12:20:00|1.92|0.52|1.94|0.54|1.95|0.55|1.91|0.51|0
1655209500000|2022-06-14 12:25:00|1.93|0.53|1.9|0.5|1.95|0.55|1.9|0.5|0
1655209800000|2022-06-14 12:30:00|1.91|0.51|2.03|0.63|2.03|0.63|1.91|0.51|0
1655210100000|2022-06-14 12:35:00|2.02|0.62|2.03|0.63|2.03|0.63|1.99|0.59|0
1655210400000|2022-06-14 12:40:00|2.04|0.64|2.09|0.69|2.15|0.75|2.03|0.63|0
1655210700000|2022-06-14 12:45:00|2.08|0.68|1.99|0.59|2.09|0.69|1.99|0.59|0
1655211000000|2022-06-14 12:50:00|2|0.6|1.98|0.58|2.02|0.62|1.98|0.58|0
1655211300000|2022-06-14 12:55:00|1.99|0.59|1.99|0.59|2.03|0.63|1.98|0.58|0
1655211600000|2022-06-14 13:00:00|1.98|0.58|2.04|0.64|2.04|0.64|1.98|0.58|0
1655211900000|2022-06-14 13:05:00|2.03|0.63|1.98|0.58|2.03|0.63|1.95|0.55|0
1655212200000|2022-06-14 13:10:00|1.97|0.57|1.97|0.57|2|0.6|1.96|0.56|0
1655212500000|2022-06-14 13:15:00|1.98|0.58|2.05|0.65|2.07|0.67|1.98|0.58|0
1655212800000|2022-06-14 13:20:00|2.04|0.64|2.1|0.7|2.11|0.71|2.04|0.64|0
1655213100000|2022-06-14 13:25:00|2.09|0.69|1.97|0.57|2.09|0.69|1.97|0.57|0
1655213400000|2022-06-14 13:30:00|1.96|0.56|1.94|0.54|1.99|0.59|1.87|0.47|0
1655213700000|2022-06-14 13:35:00|1.95|0.55|1.91|0.51|1.98|0.58|1.9|0.5|0
1655214000000|2022-06-14 13:40:00|1.89|0.49|1.75|0.35|1.89|0.49|1.75|0.35|0
1655214300000|2022-06-14 13:45:00|1.7|0.3|1.8|0.4|1.85|0.45|1.7|0.3|0
1655214600000|2022-06-14 13:50:00|1.79|0.39|1.94|0.54|1.94|0.54|1.72|0.32|0
1655214900000|2022-06-14 13:55:00|1.95|0.55|1.83|0.43|1.97|0.57|1.75|0.35|0
1655215200000|2022-06-14 14:00:00|1.82|0.42|1.76|0.36|1.86|0.46|1.76|0.36|0
1655215500000|2022-06-14 14:05:00|1.77|0.37|1.7|0.3|1.8|0.4|1.69|0.29|0
1655215800000|2022-06-14 14:10:00|1.71|0.31|1.65|0.25|1.72|0.32|1.63|0.23|0
1655216100000|2022-06-14 14:15:00|1.64|0.24|1.61|0.21|1.66|0.26|1.61|0.21|0
1655216400000|2022-06-14 14:20:00|1.6|0.2|1.56|0.16|1.6|0.2|1.44|0.04|0
1655216700000|2022-06-14 14:25:00|1.55|0.15|1.54|0.14|1.58|0.18|1.52|0.12|0
1655217000000|2022-06-14 14:30:00|1.53|0.13|1.57|0.17|1.59|0.19|1.51|0.11|0
1655217300000|2022-06-14 14:35:00|1.56|0.16|1.55|0.15|1.59|0.19|1.53|0.13|0
1655217600000|2022-06-14 14:40:00|1.54|0.14|1.49|0.09|1.55|0.15|1.47|0.07|0
1655217900000|2022-06-14 14:45:00|1.51|0.11|1.59|0.19|1.59|0.19|1.46|0.06|0
1655218200000|2022-06-14 14:50:00|1.58|0.18|1.5|0.1|1.66|0.26|1.49|0.09|0
1655218500000|2022-06-14 14:55:00|1.49|0.09|1.49|0.09|1.53|0.13|1.48|0.08|0
1655218800000|2022-06-14 15:00:00|1.48|0.08|1.5|0.1|1.54|0.14|1.48|0.08|0
1655219100000|2022-06-14 15:05:00|1.51|0.11|1.42|0.02|1.51|0.11|1.42|0.02|0
1655219400000|2022-06-14 15:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655219700000|2022-06-14 15:15:00|1.41|0.01|1.56|0.16|1.58|0.18|1.4|0|0
1655220000000|2022-06-14 15:20:00|1.55|0.15|1.6|0.2|1.6|0.2|1.51|0.11|0
1655220300000|2022-06-14 15:25:00|1.61|0.21|1.58|0.18|1.64|0.24|1.58|0.18|0
1655220600000|2022-06-14 15:30:00|1.57|0.17|1.62|0.22|1.63|0.23|1.53|0.13|0
1655220900000|2022-06-14 15:35:00|1.63|0.23|1.59|0.19|1.7|0.3|1.58|0.18|0
1655221200000|2022-06-14 15:40:00|1.58|0.18|1.64|0.24|1.65|0.25|1.57|0.17|0
1655221500000|2022-06-14 15:45:00|1.65|0.25|1.59|0.19|1.66|0.26|1.58|0.18|0
1655221800000|2022-06-14 15:50:00|1.58|0.18|1.61|0.21|1.62|0.22|1.56|0.16|0
1655222100000|2022-06-14 15:55:00|1.6|0.2|1.64|0.24|1.66|0.26|1.6|0.2|0
1655222400000|2022-06-14 16:00:00|1.62|0.22|1.55|0.15|1.62|0.22|1.53|0.13|0
1655222700000|2022-06-14 16:05:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1655223000000|2022-06-14 16:10:00|1.54|0.14|1.41|0.01|1.56|0.16|1.41|0.01|0
1655223300000|2022-06-14 16:15:00|1.4|0|1.47|0.07|1.48|0.08|1.4|0|0
1655223600000|2022-06-14 16:20:00|1.48|0.08|1.45|0.05|1.49|0.09|1.42|0.02|0
1655223900000|2022-06-14 16:25:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1655224200000|2022-06-14 16:30:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1655224500000|2022-06-14 16:35:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1655224800000|2022-06-14 16:40:00|1.41|0.01|1.49|0.09|1.51|0.11|1.4|0|0
1655225100000|2022-06-14 16:45:00|1.5|0.1|1.51|0.11|1.51|0.11|1.48|0.08|0
1655225400000|2022-06-14 16:50:00|1.5|0.1|1.51|0.11|1.53|0.13|1.48|0.08|0
1655225700000|2022-06-14 16:55:00|1.52|0.12|1.56|0.16|1.56|0.16|1.52|0.12|0
1655226000000|2022-06-14 17:00:00|1.57|0.17|1.56|0.16|1.59|0.19|1.52|0.12|0
1655226300000|2022-06-14 17:05:00|1.55|0.15|1.62|0.22|1.63|0.23|1.54|0.14|0
1655226600000|2022-06-14 17:10:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1655226900000|2022-06-14 17:15:00|1.61|0.21|1.71|0.31|1.72|0.32|1.6|0.2|0
1655227200000|2022-06-14 17:20:00|1.72|0.32|1.7|0.3|1.76|0.36|1.7|0.3|0
1655227500000|2022-06-14 17:25:00|1.69|0.29|1.62|0.22|1.69|0.29|1.62|0.22|0
1655227800000|2022-06-14 17:30:00|1.61|0.21|1.57|0.17|1.63|0.23|1.57|0.17|0
1655228100000|2022-06-14 17:35:00|1.58|0.18|1.53|0.13|1.58|0.18|1.53|0.13|0
1655228400000|2022-06-14 17:40:00|1.52|0.12|1.4|0|1.54|0.14|1.4|0|0
1655228700000|2022-06-14 17:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655229000000|2022-06-14 17:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1655229300000|2022-06-14 17:55:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1655229600000|2022-06-14 18:00:00|1.41|0.01|1.48|0.08|1.5|0.1|1.4|0|0
1655229900000|2022-06-14 18:05:00|1.49|0.09|1.53|0.13|1.55|0.15|1.48|0.08|0
1655230200000|2022-06-14 18:10:00|1.52|0.12|1.47|0.07|1.52|0.12|1.46|0.06|0
1655230500000|2022-06-14 18:15:00|1.48|0.08|1.49|0.09|1.49|0.09|1.46|0.06|0
1655230800000|2022-06-14 18:20:00|1.48|0.08|1.49|0.09|1.52|0.12|1.48|0.08|0
1655231100000|2022-06-14 18:25:00|1.48|0.08|1.49|0.09|1.5|0.1|1.46|0.06|0
1655231400000|2022-06-14 18:30:00|1.48|0.08|1.48|0.08|1.49|0.09|1.44|0.04|0
1655231700000|2022-06-14 18:35:00|1.49|0.09|1.49|0.09|1.51|0.11|1.47|0.07|0
1655232000000|2022-06-14 18:40:00|1.5|0.1|1.43|0.03|1.5|0.1|1.43|0.03|0
1655232300000|2022-06-14 18:45:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1655232600000|2022-06-14 18:50:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1655232900000|2022-06-14 18:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655234700000|2022-06-14 19:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1655235000000|2022-06-14 19:30:00|1.4|0|1.45|0.05|1.49|0.09|1.4|0|0
1655235300000|2022-06-14 19:35:00|1.46|0.06|1.53|0.13|1.56|0.16|1.45|0.05|0
1655235600000|2022-06-14 19:40:00|1.54|0.14|1.42|0.02|1.56|0.16|1.42|0.02|0
1655235900000|2022-06-14 19:45:00|1.43|0.03|1.49|0.09|1.51|0.11|1.42|0.02|0
1655236200000|2022-06-14 19:50:00|1.48|0.08|1.42|0.02|1.48|0.08|1.4|0|0
1655236500000|2022-06-14 19:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.4|0|0
1655236800000|2022-06-14 20:00:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1655237100000|2022-06-14 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655237400000|2022-06-14 20:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655237700000|2022-06-14 20:15:00|1.8||1.8||1.8||1.8||0
1655245800000|2022-06-14 22:30:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655246100000|2022-06-14 22:35:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1655246400000|2022-06-14 22:40:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1655246700000|2022-06-14 22:45:00|1.83|0.03|1.82|0.02|1.83|0.03|1.82|0.02|0
1655247000000|2022-06-14 22:50:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1655249100000|2022-06-14 23:25:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655249400000|2022-06-14 23:30:00|1.81|0.01|1.81|0.01|1.81|0.01|1.8|0|0
1655249700000|2022-06-14 23:35:00|1.8|0|1.81|0.01|1.81|0.01|1.8|0|0
1655250000000|2022-06-14 23:40:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1655250300000|2022-06-14 23:45:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1655250600000|2022-06-14 23:50:00|1.85|0.05|1.87|0.07|1.87|0.07|1.84|0.04|0
1655250900000|2022-06-14 23:55:00|1.88|0.08|1.88|0.08|1.91|0.11|1.88|0.08|0
1655251200000|2022-06-15 00:00:00|1.87|0.07|1.88|0.08|1.89|0.09|1.87|0.07|0
1655251500000|2022-06-15 00:05:00|1.87|0.07|1.86|0.06|1.88|0.08|1.85|0.05|0
1655251800000|2022-06-15 00:10:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1655252100000|2022-06-15 00:15:00|1.85|0.05|1.87|0.07|1.88|0.08|1.84|0.04|0
1655252400000|2022-06-15 00:20:00|1.88|0.08|1.89|0.09|1.89|0.09|1.8|0|0
1655252700000|2022-06-15 00:25:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1655253000000|2022-06-15 00:30:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1655253300000|2022-06-15 00:35:00|1.87|0.07|1.88|0.08|1.89|0.09|1.86|0.06|0
1655253600000|2022-06-15 00:40:00|1.89|0.09|1.87|0.07|1.89|0.09|1.86|0.06|0
1655253900000|2022-06-15 00:45:00|1.86|0.06|1.86|0.06|1.87|0.07|1.85|0.05|0
1655254200000|2022-06-15 00:50:00|1.85|0.05|1.84|0.04|1.85|0.05|1.82|0.02|0
1655254500000|2022-06-15 00:55:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1655254800000|2022-06-15 01:00:00|1.86|0.06|1.88|0.08|1.89|0.09|1.86|0.06|0
1655255100000|2022-06-15 01:05:00|1.87|0.07|1.87|0.07|1.88|0.08|1.84|0.04|0
1655255400000|2022-06-15 01:10:00|1.88|0.08|1.86|0.06|1.89|0.09|1.86|0.06|0
1655255700000|2022-06-15 01:15:00|1.85|0.05|1.88|0.08|1.88|0.08|1.85|0.05|0
1655256000000|2022-06-15 01:20:00|1.87|0.07|1.9|0.1|1.9|0.1|1.86|0.06|0
1655256300000|2022-06-15 01:25:00|1.91|0.11|1.9|0.1|1.93|0.13|1.89|0.09|0
1655256600000|2022-06-15 01:30:00|1.91|0.11|1.92|0.12|1.92|0.12|1.89|0.09|0
1655256900000|2022-06-15 01:35:00|1.91|0.11|1.91|0.11|1.92|0.12|1.89|0.09|0
1655257200000|2022-06-15 01:40:00|1.92|0.12|1.93|0.13|1.93|0.13|1.91|0.11|0
1655257500000|2022-06-15 01:45:00|1.92|0.12|2.06|0.26|2.1|0.3|1.91|0.11|0
1655257800000|2022-06-15 01:50:00|2.07|0.27|2.01|0.21|2.07|0.27|2.01|0.21|0
1655258100000|2022-06-15 01:55:00|2.02|0.22|2.02|0.22|2.03|0.23|2.01|0.21|0
1655258400000|2022-06-15 02:00:00|2.03|0.23|2.04|0.24|2.05|0.25|2.02|0.22|0
1655258700000|2022-06-15 02:05:00|2.03|0.23|2|0.2|2.04|0.24|1.98|0.18|0
1655259000000|2022-06-15 02:10:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1655259300000|2022-06-15 02:15:00|1.99|0.19|2|0.2|2.01|0.21|1.98|0.18|0
1655259600000|2022-06-15 02:20:00|2.01|0.21|2.01|0.21|2.02|0.22|1.99|0.19|0
1655259900000|2022-06-15 02:25:00|2|0.2|1.98|0.18|2.01|0.21|1.98|0.18|0
1655260200000|2022-06-15 02:30:00|1.99|0.19|2|0.2|2|0.2|1.98|0.18|0
1655260500000|2022-06-15 02:35:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1655260800000|2022-06-15 02:40:00|2.01|0.21|2.03|0.23|2.03|0.23|2.01|0.21|0
1655261100000|2022-06-15 02:45:00|2.02|0.22|2|0.2|2.03|0.23|2|0.2|0
1655261400000|2022-06-15 02:50:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1655261700000|2022-06-15 02:55:00|2.01|0.21|2|0.2|2.02|0.22|1.99|0.19|0
1655262000000|2022-06-15 03:00:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1655262300000|2022-06-15 03:05:00|2.01|0.21|2|0.2|2.02|0.22|2|0.2|0
1655262600000|2022-06-15 03:10:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1655262900000|2022-06-15 03:15:00|2.03|0.23|2.01|0.21|2.03|0.23|2|0.2|0
1655263200000|2022-06-15 03:20:00|2|0.2|2|0.2|2.01|0.21|1.99|0.19|0
1655263500000|2022-06-15 03:25:00|1.99|0.19|2|0.2|2|0.2|1.98|0.18|0
1655263800000|2022-06-15 03:30:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1655264100000|2022-06-15 03:35:00|1.98|0.18|1.97|0.17|1.99|0.19|1.96|0.16|0
1655264400000|2022-06-15 03:40:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1655264700000|2022-06-15 03:45:00|1.96|0.16|1.97|0.17|1.97|0.17|1.96|0.16|0
1655265000000|2022-06-15 03:50:00|1.96|0.16|1.95|0.15|1.96|0.16|1.94|0.14|0
1655265300000|2022-06-15 03:55:00|1.96|0.16|1.94|0.14|1.96|0.16|1.93|0.13|0
1655265600000|2022-06-15 04:00:00|1.93|0.13|1.94|0.14|1.94|0.14|1.93|0.13|0
1655265900000|2022-06-15 04:05:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1655266200000|2022-06-15 04:10:00|1.94|0.14|1.93|0.13|1.94|0.14|1.93|0.13|0
1655266500000|2022-06-15 04:15:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1655266800000|2022-06-15 04:20:00|1.94|0.14|1.95|0.15|1.95|0.15|1.94|0.14|0
1655267100000|2022-06-15 04:25:00|1.94|0.14|1.93|0.13|1.95|0.15|1.93|0.13|0
1655267400000|2022-06-15 04:30:00|1.92|0.12|1.91|0.11|1.92|0.12|1.9|0.1|0
1655267700000|2022-06-15 04:35:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1655268000000|2022-06-15 04:40:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1655268300000|2022-06-15 04:45:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1655268600000|2022-06-15 04:50:00|1.9|0.1|1.89|0.09|1.9|0.1|1.89|0.09|0
1655268900000|2022-06-15 04:55:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1655269200000|2022-06-15 05:00:00|1.88|0.08|1.87|0.07|1.89|0.09|1.86|0.06|0
1655269500000|2022-06-15 05:05:00|1.86|0.06|1.87|0.07|1.88|0.08|1.85|0.05|0
1655269800000|2022-06-15 05:10:00|1.88|0.08|1.86|0.06|1.88|0.08|1.85|0.05|0
1655270100000|2022-06-15 05:15:00|1.87|0.07|1.88|0.08|1.88|0.08|1.86|0.06|0
1655270400000|2022-06-15 05:20:00|1.87|0.07|1.84|0.04|1.88|0.08|1.84|0.04|0
1655270700000|2022-06-15 05:25:00|1.83|0.03|1.84|0.04|1.84|0.04|1.82|0.02|0
1655271000000|2022-06-15 05:30:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1655271300000|2022-06-15 05:35:00|1.84|0.04|1.86|0.06|1.86|0.06|1.83|0.03|0
1655271600000|2022-06-15 05:40:00|1.85|0.05|1.87|0.07|1.87|0.07|1.84|0.04|0
1655271900000|2022-06-15 05:45:00|1.86|0.06|1.91|0.11|1.91|0.11|1.86|0.06|0
1655272200000|2022-06-15 05:50:00|1.9|0.1|1.94|0.14|1.95|0.15|1.9|0.1|0
1655272500000|2022-06-15 05:55:00|1.95|0.15|1.92|0.12|1.97|0.17|1.92|0.12|0
1655272800000|2022-06-15 06:00:00|1.91|0.11|1.91|0.11|1.95|0.15|1.89|0.09|0
1655273100000|2022-06-15 06:05:00|1.92|0.12|1.97|0.17|1.97|0.17|1.92|0.12|0
1655273400000|2022-06-15 06:10:00|1.96|0.16|1.94|0.14|1.97|0.17|1.94|0.14|0
1655273700000|2022-06-15 06:15:00|1.93|0.13|1.94|0.14|1.95|0.15|1.91|0.11|0
1655274000000|2022-06-15 06:20:00|1.95|0.15|1.98|0.18|1.99|0.19|1.94|0.14|0
1655274300000|2022-06-15 06:25:00|1.97|0.17|1.97|0.17|1.99|0.19|1.95|0.15|0
1655274600000|2022-06-15 06:30:00|1.98|0.18|1.95|0.15|1.98|0.18|1.94|0.14|0
1655274900000|2022-06-15 06:35:00|1.96|0.16|1.96|0.16|1.97|0.17|1.95|0.15|0
1655275200000|2022-06-15 06:40:00|1.97|0.17|1.97|0.17|1.97|0.17|1.95|0.15|0
1655275500000|2022-06-15 06:45:00|1.96|0.16|1.93|0.13|1.97|0.17|1.93|0.13|0
1655275800000|2022-06-15 06:50:00|1.94|0.14|1.95|0.15|1.95|0.15|1.92|0.12|0
1655276100000|2022-06-15 06:55:00|1.96|0.16|1.86|0.06|2|0.2|1.85|0.05|0
1655276400000|2022-06-15 07:00:00|1.87|0.07|1.86|0.06|1.9|0.1|1.85|0.05|0
1655276700000|2022-06-15 07:05:00|1.65|0.25|1.63|0.23|1.66|0.26|1.62|0.22|0
1655277000000|2022-06-15 07:10:00|1.64|0.24|1.61|0.21|1.65|0.25|1.61|0.21|0
1655277300000|2022-06-15 07:15:00|1.62|0.22|1.66|0.26|1.67|0.27|1.61|0.21|0
1655277600000|2022-06-15 07:20:00|1.65|0.25|1.62|0.22|1.65|0.25|1.61|0.21|0
1655277900000|2022-06-15 07:25:00|1.61|0.21|1.64|0.24|1.64|0.24|1.6|0.2|0
1655278200000|2022-06-15 07:30:00|1.63|0.23|1.67|0.27|1.68|0.28|1.61|0.21|0
1655278500000|2022-06-15 07:35:00|1.68|0.28|1.7|0.3|1.71|0.31|1.67|0.27|0
1655278800000|2022-06-15 07:40:00|1.69|0.29|1.69|0.29|1.72|0.32|1.67|0.27|0
1655279100000|2022-06-15 07:45:00|1.68|0.28|1.63|0.23|1.68|0.28|1.59|0.19|0
1655279400000|2022-06-15 07:50:00|1.62|0.22|1.68|0.28|1.7|0.3|1.62|0.22|0
1655279700000|2022-06-15 07:55:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1655280000000|2022-06-15 08:00:00|1.7|0.3|1.68|0.28|1.73|0.33|1.68|0.28|0
1655280300000|2022-06-15 08:05:00|1.69|0.29|1.74|0.34|1.76|0.36|1.68|0.28|0
1655280600000|2022-06-15 08:10:00|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1655280900000|2022-06-15 08:15:00|1.74|0.34|1.76|0.36|1.77|0.37|1.73|0.33|0
1655281200000|2022-06-15 08:20:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1655281500000|2022-06-15 08:25:00|1.77|0.37|1.77|0.37|1.83|0.43|1.77|0.37|0
1655281800000|2022-06-15 08:30:00|1.78|0.38|1.8|0.4|1.8|0.4|1.77|0.37|0
1655282100000|2022-06-15 08:35:00|1.79|0.39|1.79|0.39|1.8|0.4|1.77|0.37|0
1655282400000|2022-06-15 08:40:00|1.8|0.4|1.76|0.36|1.81|0.41|1.76|0.36|0
1655282700000|2022-06-15 08:45:00|1.77|0.37|1.72|0.32|1.77|0.37|1.71|0.31|0
1655283000000|2022-06-15 08:50:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1655283300000|2022-06-15 08:55:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1655283600000|2022-06-15 09:00:00|1.71|0.31|1.64|0.24|1.71|0.31|1.64|0.24|0
1655283900000|2022-06-15 09:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1655284200000|2022-06-15 09:10:00|1.64|0.24|1.63|0.23|1.65|0.25|1.62|0.22|0
1655284500000|2022-06-15 09:15:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1655284800000|2022-06-15 09:20:00|1.65|0.25|1.63|0.23|1.65|0.25|1.62|0.22|0
1655285100000|2022-06-15 09:25:00|1.64|0.24|1.66|0.26|1.66|0.26|1.63|0.23|0
1655285400000|2022-06-15 09:30:00|1.65|0.25|1.68|0.28|1.69|0.29|1.65|0.25|0
1655285700000|2022-06-15 09:35:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1655286000000|2022-06-15 09:40:00|1.65|0.25|1.69|0.29|1.7|0.3|1.64|0.24|0
1655286300000|2022-06-15 09:45:00|1.7|0.3|1.67|0.27|1.7|0.3|1.66|0.26|0
1655286600000|2022-06-15 09:50:00|1.68|0.28|1.65|0.25|1.68|0.28|1.65|0.25|0
1655286900000|2022-06-15 09:55:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1655287200000|2022-06-15 10:00:00|1.67|0.27|1.66|0.26|1.68|0.28|1.65|0.25|0
1655287500000|2022-06-15 10:05:00|1.65|0.25|1.65|0.25|1.66|0.26|1.63|0.23|0
1655287800000|2022-06-15 10:10:00|1.66|0.26|1.66|0.26|1.66|0.26|1.65|0.25|0
1655288100000|2022-06-15 10:15:00|1.67|0.27|1.67|0.27|1.67|0.27|1.64|0.24|0
1655288400000|2022-06-15 10:20:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1655288700000|2022-06-15 10:25:00|1.65|0.25|1.62|0.22|1.65|0.25|1.61|0.21|0
1655289000000|2022-06-15 10:30:00|1.63|0.23|1.6|0.2|1.65|0.25|1.6|0.2|0
1655289300000|2022-06-15 10:35:00|1.61|0.21|1.64|0.24|1.67|0.27|1.61|0.21|0
1655289600000|2022-06-15 10:40:00|1.65|0.25|1.65|0.25|1.65|0.25|1.63|0.23|0
1655289900000|2022-06-15 10:45:00|1.64|0.24|1.76|0.36|1.78|0.38|1.63|0.23|0
1655290200000|2022-06-15 10:50:00|1.75|0.35|1.75|0.35|1.77|0.37|1.74|0.34|0
1655290500000|2022-06-15 10:55:00|1.74|0.34|1.74|0.34|1.77|0.37|1.74|0.34|0
1655290800000|2022-06-15 11:00:00|1.75|0.35|1.72|0.32|1.77|0.37|1.72|0.32|0
1655291100000|2022-06-15 11:05:00|1.71|0.31|1.75|0.35|1.75|0.35|1.71|0.31|0
1655291400000|2022-06-15 11:10:00|1.74|0.34|1.77|0.37|1.77|0.37|1.74|0.34|0
1655291700000|2022-06-15 11:15:00|1.78|0.38|1.79|0.39|1.81|0.41|1.78|0.38|0
1655292000000|2022-06-15 11:20:00|1.8|0.4|1.83|0.43|1.83|0.43|1.79|0.39|0
1655292300000|2022-06-15 11:25:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1655292600000|2022-06-15 11:30:00|1.85|0.45|1.9|0.5|1.9|0.5|1.85|0.45|0
1655292900000|2022-06-15 11:35:00|1.89|0.49|1.85|0.45|1.9|0.5|1.84|0.44|0
1655293200000|2022-06-15 11:40:00|1.84|0.44|1.85|0.45|1.87|0.47|1.84|0.44|0
1655293500000|2022-06-15 11:45:00|1.84|0.44|1.82|0.42|1.85|0.45|1.81|0.41|0
1655293800000|2022-06-15 11:50:00|1.83|0.43|1.91|0.51|1.94|0.54|1.82|0.42|0
1655294100000|2022-06-15 11:55:00|1.94|0.54|1.92|0.52|1.96|0.56|1.9|0.5|0
1655294400000|2022-06-15 12:00:00|1.91|0.51|1.91|0.51|1.93|0.53|1.87|0.47|0
1655294700000|2022-06-15 12:05:00|1.92|0.52|1.87|0.47|1.93|0.53|1.87|0.47|0
1655295000000|2022-06-15 12:10:00|1.88|0.48|1.84|0.44|1.89|0.49|1.8|0.4|0
1655295300000|2022-06-15 12:15:00|1.85|0.45|1.81|0.41|1.85|0.45|1.8|0.4|0
1655295600000|2022-06-15 12:20:00|1.82|0.42|1.85|0.45|1.87|0.47|1.81|0.41|0
1655295900000|2022-06-15 12:25:00|1.86|0.46|1.83|0.43|1.86|0.46|1.82|0.42|0
1655296200000|2022-06-15 12:30:00|1.82|0.42|1.86|0.46|1.9|0.5|1.8|0.4|0
1655296500000|2022-06-15 12:35:00|1.85|0.45|1.86|0.46|1.88|0.48|1.84|0.44|0
1655296800000|2022-06-15 12:40:00|1.85|0.45|1.88|0.48|1.89|0.49|1.82|0.42|0
1655297100000|2022-06-15 12:45:00|1.89|0.49|1.95|0.55|1.96|0.56|1.88|0.48|0
1655297400000|2022-06-15 12:50:00|1.96|0.56|1.91|0.51|1.97|0.57|1.91|0.51|0
1655297700000|2022-06-15 12:55:00|1.9|0.5|1.91|0.51|1.92|0.52|1.88|0.48|0
1655298000000|2022-06-15 13:00:00|1.92|0.52|1.87|0.47|1.94|0.54|1.87|0.47|0
1655298300000|2022-06-15 13:05:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1655298600000|2022-06-15 13:10:00|1.84|0.44|1.88|0.48|1.89|0.49|1.82|0.42|0
1655298900000|2022-06-15 13:15:00|1.89|0.49|1.89|0.49|1.9|0.5|1.84|0.44|0
1655299200000|2022-06-15 13:20:00|1.9|0.5|1.87|0.47|1.9|0.5|1.87|0.47|0
1655299500000|2022-06-15 13:25:00|1.88|0.48|1.87|0.47|1.89|0.49|1.86|0.46|0
1655299800000|2022-06-15 13:30:00|1.88|0.48|1.76|0.36|1.94|0.54|1.73|0.33|0
1655300100000|2022-06-15 13:35:00|1.77|0.37|1.76|0.36|1.8|0.4|1.7|0.3|0
1655300400000|2022-06-15 13:40:00|1.77|0.37|1.72|0.32|1.9|0.5|1.7|0.3|0
1655300700000|2022-06-15 13:45:00|1.73|0.33|1.75|0.35|1.77|0.37|1.72|0.32|0
1655301000000|2022-06-15 13:50:00|1.76|0.36|1.62|0.22|1.77|0.37|1.62|0.22|0
1655301300000|2022-06-15 13:55:00|1.63|0.23|1.65|0.25|1.69|0.29|1.63|0.23|0
1655301600000|2022-06-15 14:00:00|1.64|0.24|1.71|0.31|1.71|0.31|1.63|0.23|0
1655301900000|2022-06-15 14:05:00|1.7|0.3|1.69|0.29|1.73|0.33|1.69|0.29|0
1655302200000|2022-06-15 14:10:00|1.7|0.3|1.66|0.26|1.72|0.32|1.66|0.26|0
1655302500000|2022-06-15 14:15:00|1.65|0.25|1.64|0.24|1.69|0.29|1.63|0.23|0
1655302800000|2022-06-15 14:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.61|0.21|0
1655303100000|2022-06-15 14:25:00|1.65|0.25|1.65|0.25|1.66|0.26|1.62|0.22|0
1655303400000|2022-06-15 14:30:00|1.64|0.24|1.6|0.2|1.65|0.25|1.57|0.17|0
1655303700000|2022-06-15 14:35:00|1.61|0.21|1.59|0.19|1.62|0.22|1.58|0.18|0
1655304000000|2022-06-15 14:40:00|1.58|0.18|1.57|0.17|1.6|0.2|1.56|0.16|0
1655304300000|2022-06-15 14:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1655304600000|2022-06-15 14:50:00|1.55|0.15|1.49|0.09|1.56|0.16|1.49|0.09|0
1655304900000|2022-06-15 14:55:00|1.5|0.1|1.67|0.27|1.67|0.27|1.48|0.08|0
1655305200000|2022-06-15 15:00:00|1.66|0.26|1.66|0.26|1.69|0.29|1.65|0.25|0
1655305500000|2022-06-15 15:05:00|1.67|0.27|1.64|0.24|1.68|0.28|1.63|0.23|0
1655305800000|2022-06-15 15:10:00|1.63|0.23|1.59|0.19|1.65|0.25|1.59|0.19|0
1655306100000|2022-06-15 15:15:00|1.58|0.18|1.6|0.2|1.62|0.22|1.58|0.18|0
1655306400000|2022-06-15 15:20:00|1.59|0.19|1.65|0.25|1.66|0.26|1.57|0.17|0
1655306700000|2022-06-15 15:25:00|1.64|0.24|1.71|0.31|1.71|0.31|1.63|0.23|0
1655307000000|2022-06-15 15:30:00|1.7|0.3|1.69|0.29|1.72|0.32|1.68|0.28|0
1655307300000|2022-06-15 15:35:00|1.7|0.3|1.74|0.34|1.76|0.36|1.69|0.29|0
1655307600000|2022-06-15 15:40:00|1.73|0.33|1.65|0.25|1.75|0.35|1.64|0.24|0
1655307900000|2022-06-15 15:45:00|1.64|0.24|1.56|0.16|1.68|0.28|1.56|0.16|0
1655308200000|2022-06-15 15:50:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1655308500000|2022-06-15 15:55:00|1.57|0.17|1.52|0.12|1.61|0.21|1.52|0.12|0
1655308800000|2022-06-15 16:00:00|1.53|0.13|1.5|0.1|1.54|0.14|1.49|0.09|0
1655309100000|2022-06-15 16:05:00|1.49|0.09|1.48|0.08|1.49|0.09|1.46|0.06|0
1655309400000|2022-06-15 16:10:00|1.47|0.07|1.55|0.15|1.55|0.15|1.47|0.07|0
1655309700000|2022-06-15 16:15:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1655310000000|2022-06-15 16:20:00|1.57|0.17|1.62|0.22|1.62|0.22|1.54|0.14|0
1655310300000|2022-06-15 16:25:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1655310600000|2022-06-15 16:30:00|1.6|0.2|1.6|0.2|1.63|0.23|1.59|0.19|0
1655310900000|2022-06-15 16:35:00|1.61|0.21|1.57|0.17|1.61|0.21|1.57|0.17|0
1655311200000|2022-06-15 16:40:00|1.58|0.18|1.54|0.14|1.58|0.18|1.53|0.13|0
1655311500000|2022-06-15 16:45:00|1.53|0.13|1.55|0.15|1.55|0.15|1.52|0.12|0
1655311800000|2022-06-15 16:50:00|1.54|0.14|1.49|0.09|1.55|0.15|1.49|0.09|0
1655312100000|2022-06-15 16:55:00|1.48|0.08|1.46|0.06|1.52|0.12|1.45|0.05|0
1655312400000|2022-06-15 17:00:00|1.47|0.07|1.49|0.09|1.5|0.1|1.46|0.06|0
1655312700000|2022-06-15 17:05:00|1.5|0.1|1.48|0.08|1.5|0.1|1.47|0.07|0
1655313000000|2022-06-15 17:10:00|1.49|0.09|1.56|0.16|1.56|0.16|1.47|0.07|0
1655313300000|2022-06-15 17:15:00|1.55|0.15|1.56|0.16|1.56|0.16|1.53|0.13|0
1655313600000|2022-06-15 17:20:00|1.55|0.15|1.61|0.21|1.65|0.25|1.55|0.15|0
1655313900000|2022-06-15 17:25:00|1.6|0.2|1.69|0.29|1.7|0.3|1.6|0.2|0
1655314200000|2022-06-15 17:30:00|1.68|0.28|1.68|0.28|1.7|0.3|1.68|0.28|0
1655314500000|2022-06-15 17:35:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1655314800000|2022-06-15 17:40:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1655315100000|2022-06-15 17:45:00|1.66|0.26|1.63|0.23|1.68|0.28|1.63|0.23|0
1655315400000|2022-06-15 17:50:00|1.62|0.22|1.72|0.32|1.72|0.32|1.58|0.18|0
1655315700000|2022-06-15 17:55:00|1.71|0.31|1.79|0.39|1.83|0.43|1.71|0.31|0
1655316000000|2022-06-15 18:00:00|1.78|0.38|1.51|0.11|1.97|0.57|1.45|0.05|0
1655316300000|2022-06-15 18:05:00|1.48|0.08|1.57|0.17|1.63|0.23|1.43|0.03|0
1655316600000|2022-06-15 18:10:00|1.56|0.16|1.55|0.15|1.58|0.18|1.46|0.06|0
1655316900000|2022-06-15 18:15:00|1.54|0.14|1.58|0.18|1.65|0.25|1.51|0.11|0
1655317200000|2022-06-15 18:20:00|1.6|0.2|1.48|0.08|1.65|0.25|1.45|0.05|0
1655317500000|2022-06-15 18:25:00|1.5|0.1|1.46|0.06|1.55|0.15|1.46|0.06|0
1655317800000|2022-06-15 18:30:00|1.48|0.08|1.48|0.08|1.53|0.13|1.4|0|0
1655318100000|2022-06-15 18:35:00|1.49|0.09|1.72|0.32|1.81|0.41|1.47|0.07|0
1655318400000|2022-06-15 18:40:00|1.69|0.29|1.78|0.38|1.98|0.58|1.67|0.27|0
1655318700000|2022-06-15 18:45:00|1.81|0.41|1.75|0.35|1.92|0.52|1.74|0.34|0
1655319000000|2022-06-15 18:50:00|1.78|0.38|1.59|0.19|1.82|0.42|1.53|0.13|0
1655319300000|2022-06-15 18:55:00|1.6|0.2|1.55|0.15|1.65|0.25|1.49|0.09|0
1655319600000|2022-06-15 19:00:00|1.56|0.16|1.62|0.22|1.71|0.31|1.56|0.16|0
1655319900000|2022-06-15 19:05:00|1.63|0.23|1.68|0.28|1.7|0.3|1.58|0.18|0
1655320200000|2022-06-15 19:10:00|1.67|0.27|1.61|0.21|1.73|0.33|1.54|0.14|0
1655320500000|2022-06-15 19:15:00|1.6|0.2|1.63|0.23|1.64|0.24|1.54|0.14|0
1655320800000|2022-06-15 19:20:00|1.64|0.24|1.68|0.28|1.76|0.36|1.49|0.09|0
1655321100000|2022-06-15 19:25:00|1.69|0.29|1.71|0.31|1.78|0.38|1.61|0.21|0
1655321400000|2022-06-15 19:30:00|1.7|0.3|1.86|0.46|1.87|0.47|1.64|0.24|0
1655321700000|2022-06-15 19:35:00|1.87|0.47|1.66|0.26|1.89|0.49|1.64|0.24|0
1655322000000|2022-06-15 19:40:00|1.64|0.24|1.67|0.27|1.72|0.32|1.57|0.17|0
1655322300000|2022-06-15 19:45:00|1.66|0.26|1.73|0.33|1.73|0.33|1.63|0.23|0
1655322600000|2022-06-15 19:50:00|1.67|0.27|1.62|0.22|1.67|0.27|1.57|0.17|0
1655322900000|2022-06-15 19:55:00|1.63|0.23|1.66|0.26|1.69|0.29|1.63|0.23|0
1655323200000|2022-06-15 20:00:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1655323500000|2022-06-15 20:05:00|1.69|0.29|1.66|0.26|1.71|0.31|1.65|0.25|0
1655323800000|2022-06-15 20:10:00|1.67|0.27|1.6|0.2|1.67|0.27|1.6|0.2|0
1655324100000|2022-06-15 20:15:00|1.61|0.21|1.8|0|1.82|0.21|1.61|0|0
1655324400000|2022-06-15 20:20:00|1.86|0.06|1.86|0.06|1.88|0.08|1.85|0.05|0
1655324700000|2022-06-15 20:25:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1655325000000|2022-06-15 20:30:00|1.88|0.08|1.91|0.11|1.91|0.11|1.88|0.08|0
1655325300000|2022-06-15 20:35:00|1.92|0.12|1.93|0.13|1.94|0.14|1.91|0.11|0
1655325600000|2022-06-15 20:40:00|1.92|0.12|1.94|0.14|1.94|0.14|1.92|0.12|0
1655325900000|2022-06-15 20:45:00|1.93|0.13|1.94|0.14|1.94|0.14|1.91|0.11|0
1655326200000|2022-06-15 20:50:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1655326500000|2022-06-15 20:55:00|1.93|0.13|1.91|0.11|1.94|0.14|1.91|0.11|0
1655326800000|2022-06-15 21:00:00|1.92|0.12|1.91|0.11|1.92|0.12|1.91|0.11|0
1655327100000|2022-06-15 21:05:00|1.92|0.12|1.92|0.12|1.92|0.12|1.92|0.12|0
1655328000000|2022-06-15 21:20:00|1.93|0.13|1.92|0.12|1.93|0.13|1.92|0.12|0
1655328300000|2022-06-15 21:25:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1655328900000|2022-06-15 21:35:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1655329200000|2022-06-15 21:40:00|1.95|0.15|1.95|0.15|1.95|0.15|1.94|0.14|0
1655329500000|2022-06-15 21:45:00|1.94|0.14|1.96|0.16|1.96|0.16|1.94|0.14|0
1655329800000|2022-06-15 21:50:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1655330400000|2022-06-15 22:00:00|2|0.2|1.98|0.18|2|0.2|1.96|0.16|0
1655330700000|2022-06-15 22:05:00|1.97|0.17|2|0.2|2|0.2|1.97|0.17|0
1655331000000|2022-06-15 22:10:00|1.99|0.19|2.04|0.24|2.04|0.24|1.99|0.19|0
1655331300000|2022-06-15 22:15:00|2.05|0.25|2.15|0.35|2.15|0.35|2.05|0.25|0
1655331600000|2022-06-15 22:20:00|2.14|0.34|2.12|0.32|2.14|0.34|2.12|0.32|0
1655331900000|2022-06-15 22:25:00|2.13|0.33|2.13|0.33|2.14|0.34|2.11|0.31|0
1655332200000|2022-06-15 22:30:00|2.14|0.34|2.13|0.33|2.15|0.35|2.11|0.31|0
1655332500000|2022-06-15 22:35:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1655332800000|2022-06-15 22:40:00|2.11|0.31|2.11|0.31|2.11|0.31|2.09|0.29|0
1655333100000|2022-06-15 22:45:00|2.1|0.3|2.1|0.3|2.11|0.31|2.1|0.3|0
1655333400000|2022-06-15 22:50:00|2.09|0.29|2.09|0.29|2.11|0.31|2.09|0.29|0
1655333700000|2022-06-15 22:55:00|2.1|0.3|2.12|0.32|2.13|0.33|2.1|0.3|0
1655334000000|2022-06-15 23:00:00|2.13|0.33|2.1|0.3|2.13|0.33|2.1|0.3|0
1655334300000|2022-06-15 23:05:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1655334600000|2022-06-15 23:10:00|2.09|0.29|2.1|0.3|2.11|0.31|2.09|0.29|0
1655334900000|2022-06-15 23:15:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1655335200000|2022-06-15 23:20:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1655335500000|2022-06-15 23:25:00|2.1|0.3|2.1|0.3|2.11|0.31|2.09|0.29|0
1655335800000|2022-06-15 23:30:00|2.11|0.31|2.11|0.31|2.11|0.31|2.1|0.3|0
1655336100000|2022-06-15 23:35:00|2.12|0.32|2.15|0.35|2.15|0.35|2.12|0.32|0
1655336400000|2022-06-15 23:40:00|2.14|0.34|2.18|0.38|2.18|0.38|2.14|0.34|0
1655336700000|2022-06-15 23:45:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1655337000000|2022-06-15 23:50:00|2.2|0.4|2.2|0.4|2.22|0.42|2.19|0.39|0
1655337300000|2022-06-15 23:55:00|2.21|0.41|2.23|0.43|2.23|0.43|2.21|0.41|0
1655337600000|2022-06-16 00:00:00|2.21|0.41|2.23|0.43|2.23|0.43|2.18|0.38|0
1655337900000|2022-06-16 00:05:00|2.22|0.42|2.21|0.41|2.23|0.43|2.19|0.39|0
1655338200000|2022-06-16 00:10:00|2.22|0.42|2.23|0.43|2.23|0.43|2.2|0.4|0
1655338500000|2022-06-16 00:15:00|2.22|0.42|2.23|0.43|2.23|0.43|2.2|0.4|0
1655338800000|2022-06-16 00:20:00|2.22|0.42|2.25|0.45|2.26|0.46|2.22|0.42|0
1655339100000|2022-06-16 00:25:00|2.26|0.46|2.26|0.46|2.27|0.47|2.25|0.45|0
1655339400000|2022-06-16 00:30:00|2.27|0.47|2.26|0.46|2.29|0.49|2.26|0.46|0
1655339700000|2022-06-16 00:35:00|2.25|0.45|2.26|0.46|2.28|0.48|2.25|0.45|0
1655340000000|2022-06-16 00:40:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1655340600000|2022-06-16 00:50:00|2.26|0.46|2.26|0.46|2.26|0.46|2.26|0.46|0
1655340900000|2022-06-16 00:55:00|2.25|0.45|2.25|0.45|2.26|0.46|2.25|0.45|0
1655341200000|2022-06-16 01:00:00|2.26|0.46|2.26|0.46|2.26|0.46|2.25|0.45|0
1655341500000|2022-06-16 01:05:00|2.27|0.47|2.3|0.5|2.31|0.51|2.26|0.46|0
1655341800000|2022-06-16 01:10:00|2.31|0.51|2.36|0.56|2.36|0.56|2.3|0.5|0
1655342100000|2022-06-16 01:15:00|2.35|0.55|2.34|0.54|2.35|0.55|2.32|0.52|0
1655342400000|2022-06-16 01:20:00|2.33|0.53|2.3|0.5|2.34|0.54|2.3|0.5|0
1655342700000|2022-06-16 01:25:00|2.29|0.49|2.29|0.49|2.31|0.51|2.29|0.49|0
1655343000000|2022-06-16 01:30:00|2.28|0.48|2.25|0.45|2.29|0.49|2.25|0.45|0
1655343300000|2022-06-16 01:35:00|2.23|0.43|2.22|0.42|2.27|0.47|2.21|0.41|0
1655343600000|2022-06-16 01:40:00|2.21|0.41|2.15|0.35|2.21|0.41|2.15|0.35|0
1655343900000|2022-06-16 01:45:00|2.14|0.34|2.15|0.35|2.16|0.36|2.13|0.33|0
1655344200000|2022-06-16 01:50:00|2.14|0.34|2.15|0.35|2.16|0.36|2.14|0.34|0
1655344500000|2022-06-16 01:55:00|2.16|0.36|2.14|0.34|2.17|0.37|2.13|0.33|0
1655344800000|2022-06-16 02:00:00|2.15|0.35|2.17|0.37|2.17|0.37|2.14|0.34|0
1655345100000|2022-06-16 02:05:00|2.16|0.36|2.11|0.31|2.16|0.36|2.11|0.31|0
1655345400000|2022-06-16 02:10:00|2.1|0.3|2.11|0.31|2.12|0.32|2.09|0.29|0
1655345700000|2022-06-16 02:15:00|2.12|0.32|2.1|0.3|2.14|0.34|2.1|0.3|0
1655346000000|2022-06-16 02:20:00|2.11|0.31|2.1|0.3|2.13|0.33|2.1|0.3|0
1655346300000|2022-06-16 02:25:00|2.11|0.31|2.08|0.28|2.11|0.31|2.07|0.27|0
1655346600000|2022-06-16 02:30:00|2.09|0.29|2.11|0.31|2.12|0.32|2.08|0.28|0
1655346900000|2022-06-16 02:35:00|2.12|0.32|2.12|0.32|2.12|0.32|2.1|0.3|0
1655347200000|2022-06-16 02:40:00|2.13|0.33|2.15|0.35|2.15|0.35|2.11|0.31|0
1655347500000|2022-06-16 02:45:00|2.16|0.36|2.15|0.35|2.17|0.37|2.15|0.35|0
1655347800000|2022-06-16 02:50:00|2.14|0.34|2.14|0.34|2.17|0.37|2.14|0.34|0
1655348100000|2022-06-16 02:55:00|2.15|0.35|2.15|0.35|2.15|0.35|2.14|0.34|0
1655348400000|2022-06-16 03:00:00|2.16|0.36|2.16|0.36|2.16|0.36|2.15|0.35|0
1655348700000|2022-06-16 03:05:00|2.17|0.37|2.18|0.38|2.18|0.38|2.15|0.35|0
1655349000000|2022-06-16 03:10:00|2.17|0.37|2.2|0.4|2.2|0.4|2.17|0.37|0
1655349300000|2022-06-16 03:15:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1655349600000|2022-06-16 03:20:00|2.21|0.41|2.23|0.43|2.23|0.43|2.21|0.41|0
1655349900000|2022-06-16 03:25:00|2.22|0.42|2.22|0.42|2.23|0.43|2.21|0.41|0
1655350200000|2022-06-16 03:30:00|2.23|0.43|2.2|0.4|2.23|0.43|2.2|0.4|0
1655350500000|2022-06-16 03:35:00|2.19|0.39|2.13|0.33|2.19|0.39|2.13|0.33|0
1655350800000|2022-06-16 03:40:00|2.14|0.34|2.12|0.32|2.14|0.34|2.11|0.31|0
1655351100000|2022-06-16 03:45:00|2.11|0.31|2.11|0.31|2.14|0.34|2.1|0.3|0
1655351400000|2022-06-16 03:50:00|2.12|0.32|2.08|0.28|2.12|0.32|2.08|0.28|0
1655351700000|2022-06-16 03:55:00|2.09|0.29|2.09|0.29|2.1|0.3|2.08|0.28|0
1655352000000|2022-06-16 04:00:00|2.1|0.3|2.05|0.25|2.12|0.32|2.05|0.25|0
1655352300000|2022-06-16 04:05:00|2.06|0.26|2.06|0.26|2.07|0.27|2.06|0.26|0
1655352600000|2022-06-16 04:10:00|2.07|0.27|2.07|0.27|2.07|0.27|2.04|0.24|0
1655352900000|2022-06-16 04:15:00|2.06|0.26|2.04|0.24|2.07|0.27|2.04|0.24|0
1655353200000|2022-06-16 04:20:00|2.05|0.25|2.02|0.22|2.07|0.27|2.02|0.22|0
1655353500000|2022-06-16 04:25:00|2.03|0.23|2.03|0.23|2.05|0.25|2.03|0.23|0
1655353800000|2022-06-16 04:30:00|2.04|0.24|2.07|0.27|2.07|0.27|2.03|0.23|0
1655354100000|2022-06-16 04:35:00|2.06|0.26|2.07|0.27|2.07|0.27|2.05|0.25|0
1655354400000|2022-06-16 04:40:00|2.06|0.26|2.02|0.22|2.07|0.27|2.01|0.21|0
1655354700000|2022-06-16 04:45:00|2.03|0.23|2.02|0.22|2.03|0.23|2.01|0.21|0
1655355000000|2022-06-16 04:50:00|2.03|0.23|2.01|0.21|2.03|0.23|2.01|0.21|0
1655355300000|2022-06-16 04:55:00|2.02|0.22|1.99|0.19|2.03|0.23|1.99|0.19|0
1655355600000|2022-06-16 05:00:00|1.98|0.18|1.97|0.17|2.01|0.21|1.96|0.16|0
1655355900000|2022-06-16 05:05:00|1.98|0.18|1.95|0.15|1.98|0.18|1.94|0.14|0
1655356200000|2022-06-16 05:10:00|1.94|0.14|1.91|0.11|1.95|0.15|1.9|0.1|0
1655356500000|2022-06-16 05:15:00|1.92|0.12|1.92|0.12|1.93|0.13|1.9|0.1|0
1655356800000|2022-06-16 05:20:00|1.93|0.13|1.92|0.12|1.94|0.14|1.91|0.11|0
1655357100000|2022-06-16 05:25:00|1.93|0.13|1.93|0.13|1.96|0.16|1.92|0.12|0
1655357400000|2022-06-16 05:30:00|1.94|0.14|1.89|0.09|1.94|0.14|1.89|0.09|0
1655357700000|2022-06-16 05:35:00|1.88|0.08|1.88|0.08|1.89|0.09|1.86|0.06|0
1655358000000|2022-06-16 05:40:00|1.87|0.07|1.88|0.08|1.9|0.1|1.87|0.07|0
1655358300000|2022-06-16 05:45:00|1.87|0.07|1.87|0.07|1.88|0.08|1.85|0.05|0
1655358600000|2022-06-16 05:50:00|1.86|0.06|1.81|0.01|1.87|0.07|1.81|0.01|0
1655358900000|2022-06-16 05:55:00|1.82|0.02|1.81|0.01|1.82|0.02|1.81|0.01|0
1655359200000|2022-06-16 06:00:00|1.82|0.02|1.82|0.02|1.87|0.07|1.82|0.02|0
1655359500000|2022-06-16 06:05:00|1.83|0.03|1.82|0.02|1.83|0.03|1.8|0|0
1655359800000|2022-06-16 06:10:00|1.81|0.01|1.81|0.01|1.83|0.03|1.8|0|0
1655360100000|2022-06-16 06:15:00|1.82|0.02|1.8|0|1.83|0.03|1.8|0|0
1655360700000|2022-06-16 06:25:00|1.85|0.05|1.82|0.02|1.85|0.05|1.82|0.02|0
1655361000000|2022-06-16 06:30:00|1.81|0.01|1.8|0|1.82|0.02|1.8|0|0
1655363100000|2022-06-16 07:05:00|1.57|0.17|1.55|0.15|1.58|0.18|1.55|0.15|0
1655363400000|2022-06-16 07:10:00|1.56|0.16|1.54|0.14|1.56|0.16|1.5|0.1|0
1655363700000|2022-06-16 07:15:00|1.53|0.13|1.5|0.1|1.55|0.15|1.47|0.07|0
1655364000000|2022-06-16 07:20:00|1.49|0.09|1.42|0.02|1.5|0.1|1.42|0.02|0
1655364300000|2022-06-16 07:25:00|1.43|0.03|1.62|0.22|1.63|0.23|1.4|0|0
1655364600000|2022-06-16 07:30:00|1.61|0.21|1.49|0.09|1.61|0.21|1.46|0.06|0
1655364900000|2022-06-16 07:35:00|1.5|0.1|1.55|0.15|1.59|0.19|1.46|0.06|0
1655365200000|2022-06-16 07:40:00|1.56|0.16|1.58|0.18|1.59|0.19|1.52|0.12|0
1655365500000|2022-06-16 07:45:00|1.59|0.19|1.57|0.17|1.61|0.21|1.55|0.15|0
1655365800000|2022-06-16 07:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.5|0.1|0
1655366100000|2022-06-16 07:55:00|1.55|0.15|1.58|0.18|1.6|0.2|1.54|0.14|0
1655366400000|2022-06-16 08:00:00|1.57|0.17|1.64|0.24|1.65|0.25|1.55|0.15|0
1655366700000|2022-06-16 08:05:00|1.65|0.25|1.58|0.18|1.65|0.25|1.58|0.18|0
1655367000000|2022-06-16 08:10:00|1.57|0.17|1.58|0.18|1.59|0.19|1.55|0.15|0
1655367300000|2022-06-16 08:15:00|1.57|0.17|1.57|0.17|1.6|0.2|1.57|0.17|0
1655367600000|2022-06-16 08:20:00|1.58|0.18|1.56|0.16|1.58|0.18|1.53|0.13|0
1655367900000|2022-06-16 08:25:00|1.57|0.17|1.54|0.14|1.59|0.19|1.52|0.12|0
1655368200000|2022-06-16 08:30:00|1.53|0.13|1.49|0.09|1.54|0.14|1.49|0.09|0
1655368500000|2022-06-16 08:35:00|1.48|0.08|1.53|0.13|1.53|0.13|1.48|0.08|0
1655368800000|2022-06-16 08:40:00|1.52|0.12|1.47|0.07|1.52|0.12|1.47|0.07|0
1655369100000|2022-06-16 08:45:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1655369400000|2022-06-16 08:50:00|1.49|0.09|1.45|0.05|1.49|0.09|1.43|0.03|0
1655369700000|2022-06-16 08:55:00|1.44|0.04|1.41|0.01|1.45|0.05|1.4|0|0
1655370000000|2022-06-16 09:00:00|1.4|0|1.43|0.03|1.43|0.03|1.4|0|0
1655370300000|2022-06-16 09:05:00|1.42|0.02|1.49|0.09|1.5|0.1|1.42|0.02|0
1655370600000|2022-06-16 09:10:00|1.48|0.08|1.52|0.12|1.52|0.12|1.48|0.08|0
1655370900000|2022-06-16 09:15:00|1.53|0.13|1.51|0.11|1.55|0.15|1.51|0.11|0
1655371200000|2022-06-16 09:20:00|1.52|0.12|1.52|0.12|1.53|0.13|1.46|0.06|0
1655371500000|2022-06-16 09:25:00|1.51|0.11|1.55|0.15|1.55|0.15|1.51|0.11|0
1655371800000|2022-06-16 09:30:00|1.54|0.14|1.42|0.02|1.55|0.15|1.42|0.02|0
1655372100000|2022-06-16 09:35:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1655372400000|2022-06-16 09:40:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1655372700000|2022-06-16 09:45:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1655373000000|2022-06-16 09:50:00|1.45|0.05|1.45|0.05|1.45|0.05|1.42|0.02|0
1655373300000|2022-06-16 09:55:00|1.46|0.06|1.47|0.07|1.48|0.08|1.44|0.04|0
1655373600000|2022-06-16 10:00:00|1.46|0.06|1.5|0.1|1.5|0.1|1.44|0.04|0
1655373900000|2022-06-16 10:05:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1655374200000|2022-06-16 10:10:00|1.51|0.11|1.49|0.09|1.52|0.12|1.48|0.08|0
1655374500000|2022-06-16 10:15:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1655374800000|2022-06-16 10:20:00|1.49|0.09|1.45|0.05|1.49|0.09|1.44|0.04|0
1655375100000|2022-06-16 10:25:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1655375400000|2022-06-16 10:30:00|1.44|0.04|1.42|0.02|1.44|0.04|1.42|0.02|0
1655375700000|2022-06-16 10:35:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1655376000000|2022-06-16 10:40:00|1.42|0.02|1.42|0.02|1.42|0.02|1.41|0.01|0
1655376300000|2022-06-16 10:45:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1655376600000|2022-06-16 10:50:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1655376900000|2022-06-16 10:55:00|1.42|0.02|1.41|0.01|1.45|0.05|1.4|0|0
1655377200000|2022-06-16 11:00:00|1.42|0.02|1.46|0.06|1.47|0.07|1.42|0.02|0
1655377500000|2022-06-16 11:05:00|1.47|0.07|1.46|0.06|1.49|0.09|1.45|0.05|0
1655377800000|2022-06-16 11:10:00|1.47|0.07|1.48|0.08|1.48|0.08|1.44|0.04|0
1655378100000|2022-06-16 11:15:00|1.47|0.07|1.46|0.06|1.48|0.08|1.44|0.04|0
1655378400000|2022-06-16 11:20:00|1.45|0.05|1.46|0.06|1.47|0.07|1.44|0.04|0
1655378700000|2022-06-16 11:25:00|1.47|0.07|1.51|0.11|1.52|0.12|1.46|0.06|0
1655379000000|2022-06-16 11:30:00|1.5|0.1|1.51|0.11|1.51|0.11|1.47|0.07|0
1655379300000|2022-06-16 11:35:00|1.52|0.12|1.47|0.07|1.53|0.13|1.47|0.07|0
1655379600000|2022-06-16 11:40:00|1.48|0.08|1.4|0|1.48|0.08|1.4|0|0
1655380500000|2022-06-16 11:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1655380800000|2022-06-16 12:00:00|1.4|0|1.46|0.06|1.48|0.08|1.4|0|0
1655381100000|2022-06-16 12:05:00|1.47|0.07|1.5|0.1|1.5|0.1|1.46|0.06|0
1655381400000|2022-06-16 12:10:00|1.49|0.09|1.51|0.11|1.52|0.12|1.49|0.09|0
1655381700000|2022-06-16 12:15:00|1.52|0.12|1.47|0.07|1.52|0.12|1.46|0.06|0
1655382000000|2022-06-16 12:20:00|1.48|0.08|1.52|0.12|1.52|0.12|1.47|0.07|0
1655382300000|2022-06-16 12:25:00|1.51|0.11|1.5|0.1|1.54|0.14|1.49|0.09|0
1655382600000|2022-06-16 12:30:00|1.49|0.09|1.52|0.12|1.54|0.14|1.48|0.08|0
1655382900000|2022-06-16 12:35:00|1.5|0.1|1.55|0.15|1.57|0.17|1.5|0.1|0
1655383200000|2022-06-16 12:40:00|1.54|0.14|1.51|0.11|1.54|0.14|1.5|0.1|0
1655383500000|2022-06-16 12:45:00|1.5|0.1|1.48|0.08|1.52|0.12|1.47|0.07|0
1655383800000|2022-06-16 12:50:00|1.49|0.09|1.48|0.08|1.5|0.1|1.47|0.07|0
1655384100000|2022-06-16 12:55:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1655384400000|2022-06-16 13:00:00|1.45|0.05|1.41|0.01|1.5|0.1|1.41|0.01|0
1655384700000|2022-06-16 13:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1655410500000|2022-06-16 20:15:00|1.8||1.8||1.8||1.8||0
1655449500000|2022-06-17 07:05:00|1.4||1.4||1.4||1.4||0
1655485800000|2022-06-17 17:10:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1655486100000|2022-06-17 17:15:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655486400000|2022-06-17 17:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1655486700000|2022-06-17 17:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655489700000|2022-06-17 18:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655490000000|2022-06-17 18:20:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1655491200000|2022-06-17 18:40:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1655493600000|2022-06-17 19:20:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1655493900000|2022-06-17 19:25:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1655494200000|2022-06-17 19:30:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1655494500000|2022-06-17 19:35:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1655494800000|2022-06-17 19:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1655795100000|2022-06-21 07:05:00|1.4||1.4||1.4||1.4||0
1655795700000|2022-06-21 07:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655798700000|2022-06-21 08:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1655818500000|2022-06-21 13:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1655818800000|2022-06-21 13:40:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1655819100000|2022-06-21 13:45:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1655819700000|2022-06-21 13:55:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1655820000000|2022-06-21 14:00:00|1.43|0.03|1.45|0.05|1.45|0.05|1.41|0.01|0
1655820300000|2022-06-21 14:05:00|1.46|0.06|1.48|0.08|1.53|0.13|1.43|0.03|0
1655820600000|2022-06-21 14:10:00|1.49|0.09|1.51|0.11|1.52|0.12|1.48|0.08|0
1655820900000|2022-06-21 14:15:00|1.52|0.12|1.5|0.1|1.52|0.12|1.48|0.08|0
1655821200000|2022-06-21 14:20:00|1.49|0.09|1.54|0.14|1.55|0.15|1.48|0.08|0
1655821500000|2022-06-21 14:25:00|1.55|0.15|1.52|0.12|1.55|0.15|1.5|0.1|0
1655821800000|2022-06-21 14:30:00|1.53|0.13|1.53|0.13|1.57|0.17|1.51|0.11|0
1655822100000|2022-06-21 14:35:00|1.52|0.12|1.55|0.15|1.55|0.15|1.51|0.11|0
1655822400000|2022-06-21 14:40:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1655822700000|2022-06-21 14:45:00|1.55|0.15|1.58|0.18|1.58|0.18|1.53|0.13|0
1655823000000|2022-06-21 14:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1655823300000|2022-06-21 14:55:00|1.61|0.21|1.66|0.26|1.66|0.26|1.59|0.19|0
1655823600000|2022-06-21 15:00:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1655823900000|2022-06-21 15:05:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1655824200000|2022-06-21 15:10:00|1.65|0.25|1.6|0.2|1.65|0.25|1.6|0.2|0
1655824500000|2022-06-21 15:15:00|1.59|0.19|1.61|0.21|1.64|0.24|1.59|0.19|0
1655824800000|2022-06-21 15:20:00|1.62|0.22|1.58|0.18|1.63|0.23|1.57|0.17|0
1655825100000|2022-06-21 15:25:00|1.59|0.19|1.58|0.18|1.6|0.2|1.58|0.18|0
1655825400000|2022-06-21 15:30:00|1.59|0.19|1.49|0.09|1.6|0.2|1.48|0.08|0
1655825700000|2022-06-21 15:35:00|1.53|0.13|1.5|0.1|1.56|0.16|1.49|0.09|0
1655826000000|2022-06-21 15:40:00|1.49|0.09|1.5|0.1|1.52|0.12|1.48|0.08|0
1655826300000|2022-06-21 15:45:00|1.49|0.09|1.56|0.16|1.56|0.16|1.47|0.07|0
1655826600000|2022-06-21 15:50:00|1.55|0.15|1.52|0.12|1.56|0.16|1.52|0.12|0
1655826900000|2022-06-21 15:55:00|1.51|0.11|1.51|0.11|1.54|0.14|1.51|0.11|0
1655827200000|2022-06-21 16:00:00|1.52|0.12|1.53|0.13|1.59|0.19|1.51|0.11|0
1655827500000|2022-06-21 16:05:00|1.52|0.12|1.52|0.12|1.55|0.15|1.51|0.11|0
1655827800000|2022-06-21 16:10:00|1.53|0.13|1.53|0.13|1.54|0.14|1.5|0.1|0
1655828100000|2022-06-21 16:15:00|1.52|0.12|1.56|0.16|1.56|0.16|1.52|0.12|0
1655828400000|2022-06-21 16:20:00|1.55|0.15|1.56|0.16|1.56|0.16|1.53|0.13|0
1655828700000|2022-06-21 16:25:00|1.57|0.17|1.56|0.16|1.58|0.18|1.55|0.15|0
1655829000000|2022-06-21 16:30:00|1.57|0.17|1.57|0.17|1.58|0.18|1.55|0.15|0
1655829300000|2022-06-21 16:35:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1655829600000|2022-06-21 16:40:00|1.6|0.2|1.6|0.2|1.6|0.2|1.57|0.17|0
1655829900000|2022-06-21 16:45:00|1.59|0.19|1.59|0.19|1.6|0.2|1.57|0.17|0
1655830200000|2022-06-21 16:50:00|1.6|0.2|1.53|0.13|1.6|0.2|1.51|0.11|0
1655830500000|2022-06-21 16:55:00|1.54|0.14|1.55|0.15|1.55|0.15|1.52|0.12|0
1655830800000|2022-06-21 17:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1655831100000|2022-06-21 17:05:00|1.53|0.13|1.54|0.14|1.54|0.14|1.51|0.11|0
1655831400000|2022-06-21 17:10:00|1.53|0.13|1.56|0.16|1.57|0.17|1.53|0.13|0
1655831700000|2022-06-21 17:15:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1655832000000|2022-06-21 17:20:00|1.56|0.16|1.54|0.14|1.56|0.16|1.52|0.12|0
1655832300000|2022-06-21 17:25:00|1.53|0.13|1.52|0.12|1.55|0.15|1.52|0.12|0
1655832600000|2022-06-21 17:30:00|1.53|0.13|1.55|0.15|1.55|0.15|1.53|0.13|0
1655832900000|2022-06-21 17:35:00|1.54|0.14|1.48|0.08|1.55|0.15|1.48|0.08|0
1655833200000|2022-06-21 17:40:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1655833500000|2022-06-21 17:45:00|1.48|0.08|1.49|0.09|1.49|0.09|1.47|0.07|0
1655833800000|2022-06-21 17:50:00|1.48|0.08|1.47|0.07|1.49|0.09|1.47|0.07|0
1655834100000|2022-06-21 17:55:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1655834400000|2022-06-21 18:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1655834700000|2022-06-21 18:05:00|1.46|0.06|1.47|0.07|1.48|0.08|1.44|0.04|0
1655835000000|2022-06-21 18:10:00|1.48|0.08|1.46|0.06|1.49|0.09|1.46|0.06|0
1655835300000|2022-06-21 18:15:00|1.47|0.07|1.47|0.07|1.49|0.09|1.46|0.06|0
1655835600000|2022-06-21 18:20:00|1.46|0.06|1.47|0.07|1.49|0.09|1.46|0.06|0
1655835900000|2022-06-21 18:25:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655836200000|2022-06-21 18:30:00|1.49|0.09|1.5|0.1|1.5|0.1|1.47|0.07|0
1655836500000|2022-06-21 18:35:00|1.49|0.09|1.45|0.05|1.5|0.1|1.45|0.05|0
1655836800000|2022-06-21 18:40:00|1.46|0.06|1.57|0.17|1.58|0.18|1.45|0.05|0
1655837100000|2022-06-21 18:45:00|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1655837400000|2022-06-21 18:50:00|1.56|0.16|1.62|0.22|1.62|0.22|1.55|0.15|0
1655837700000|2022-06-21 18:55:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1655838000000|2022-06-21 19:00:00|1.63|0.23|1.64|0.24|1.65|0.25|1.61|0.21|0
1655838300000|2022-06-21 19:05:00|1.63|0.23|1.62|0.22|1.65|0.25|1.54|0.14|0
1655838600000|2022-06-21 19:10:00|1.61|0.21|1.62|0.22|1.64|0.24|1.61|0.21|0
1655838900000|2022-06-21 19:15:00|1.63|0.23|1.6|0.2|1.63|0.23|1.59|0.19|0
1655839200000|2022-06-21 19:20:00|1.59|0.19|1.61|0.21|1.62|0.22|1.59|0.19|0
1655839500000|2022-06-21 19:25:00|1.6|0.2|1.55|0.15|1.6|0.2|1.5|0.1|0
1655839800000|2022-06-21 19:30:00|1.56|0.16|1.56|0.16|1.57|0.17|1.54|0.14|0
1655840100000|2022-06-21 19:35:00|1.55|0.15|1.57|0.17|1.58|0.18|1.52|0.12|0
1655840400000|2022-06-21 19:40:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1655840700000|2022-06-21 19:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1655841000000|2022-06-21 19:50:00|1.6|0.2|1.57|0.17|1.6|0.2|1.55|0.15|0
1655841300000|2022-06-21 19:55:00|1.56|0.16|1.52|0.12|1.56|0.16|1.49|0.09|0
1655841600000|2022-06-21 20:00:00|1.5|0.1|1.63|0.23|1.65|0.25|1.47|0.07|0
1655841900000|2022-06-21 20:05:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1655842200000|2022-06-21 20:10:00|1.63|0.23|1.65|0.25|1.66|0.26|1.63|0.23|0
1655842500000|2022-06-21 20:15:00|1.85|0.05|1.86|0.06|1.86|0.06|1.85|0.05|0
1655842800000|2022-06-21 20:20:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1655843100000|2022-06-21 20:25:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1655843400000|2022-06-21 20:30:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1655843700000|2022-06-21 20:35:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1655844000000|2022-06-21 20:40:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1655844300000|2022-06-21 20:45:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1655844600000|2022-06-21 20:50:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1655844900000|2022-06-21 20:55:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1655846100000|2022-06-21 21:15:00|1.87|0.07|1.86|0.06|1.87|0.07|1.86|0.06|0
1655846400000|2022-06-21 21:20:00|1.87|0.07|1.86|0.06|1.87|0.07|1.85|0.05|0
1655847000000|2022-06-21 21:30:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1655847900000|2022-06-21 21:45:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1655848500000|2022-06-21 21:55:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1655848800000|2022-06-21 22:00:00|1.84|0.04|1.8|0|1.85|0.05|1.8|0|0
1655849100000|2022-06-21 22:05:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1655849400000|2022-06-21 22:10:00|1.82|0.02|1.82|0.02|1.82|0.02|1.8|0|0
1655849700000|2022-06-21 22:15:00|1.81|0.01|1.81|0.01|1.82|0.02|1.8|0|0
1655850000000|2022-06-21 22:20:00|1.8|0|1.83|0.03|1.83|0.03|1.8|0|0
1655850300000|2022-06-21 22:25:00|1.82|0.02|1.82|0.02|1.83|0.03|1.82|0.02|0
1655850600000|2022-06-21 22:30:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1655850900000|2022-06-21 22:35:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1655851200000|2022-06-21 22:40:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1655851500000|2022-06-21 22:45:00|1.83|0.03|1.81|0.01|1.83|0.03|1.81|0.01|0
1655851800000|2022-06-21 22:50:00|1.82|0.02|1.86|0.06|1.86|0.06|1.82|0.02|0
1655852100000|2022-06-21 22:55:00|1.85|0.05|1.87|0.07|1.87|0.07|1.85|0.05|0
1655852400000|2022-06-21 23:00:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1655852700000|2022-06-21 23:05:00|1.85|0.05|1.84|0.04|1.86|0.06|1.84|0.04|0
1655853000000|2022-06-21 23:10:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1655853300000|2022-06-21 23:15:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1655853600000|2022-06-21 23:20:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1655853900000|2022-06-21 23:25:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1655854200000|2022-06-21 23:30:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1655854500000|2022-06-21 23:35:00|1.84|0.04|1.85|0.05|1.85|0.05|1.84|0.04|0
1655854800000|2022-06-21 23:40:00|1.84|0.04|1.84|0.04|1.85|0.05|1.83|0.03|0
1655855100000|2022-06-21 23:45:00|1.83|0.03|1.85|0.05|1.85|0.05|1.83|0.03|0
1655855400000|2022-06-21 23:50:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1655856000000|2022-06-22 00:00:00|1.85|0.05|1.83|0.03|1.85|0.05|1.83|0.03|0
1655856300000|2022-06-22 00:05:00|1.82|0.02|1.8|0|1.82|0.02|1.8|0|0
1655857200000|2022-06-22 00:20:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655871000000|2022-06-22 04:10:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1655871300000|2022-06-22 04:15:00|1.81|0.01|1.8|0|1.81|0.01|1.8|0|0
1655871600000|2022-06-22 04:20:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1655871900000|2022-06-22 04:25:00|1.82|0.02|1.81|0.01|1.82|0.02|1.8|0|0
1655872200000|2022-06-22 04:30:00|1.8|0|1.82|0.02|1.82|0.02|1.8|0|0
1655872500000|2022-06-22 04:35:00|1.81|0.01|1.82|0.02|1.82|0.02|1.81|0.01|0
1655873100000|2022-06-22 04:45:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1655873400000|2022-06-22 04:50:00|1.84|0.04|1.8|0|1.84|0.04|1.8|0|0
1655881500000|2022-06-22 07:05:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1655881800000|2022-06-22 07:10:00|1.5|0.1|1.52|0.12|1.52|0.12|1.48|0.08|0
1655882100000|2022-06-22 07:15:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1655882400000|2022-06-22 07:20:00|1.5|0.1|1.48|0.08|1.51|0.11|1.46|0.06|0
1655882700000|2022-06-22 07:25:00|1.47|0.07|1.5|0.1|1.51|0.11|1.47|0.07|0
1655883000000|2022-06-22 07:30:00|1.49|0.09|1.55|0.15|1.56|0.16|1.48|0.08|0
1655883300000|2022-06-22 07:35:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1655883600000|2022-06-22 07:40:00|1.52|0.12|1.49|0.09|1.53|0.13|1.49|0.09|0
1655883900000|2022-06-22 07:45:00|1.5|0.1|1.49|0.09|1.5|0.1|1.47|0.07|0
1655884200000|2022-06-22 07:50:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1655884500000|2022-06-22 07:55:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655884800000|2022-06-22 08:00:00|1.47|0.07|1.46|0.06|1.5|0.1|1.45|0.05|0
1655885100000|2022-06-22 08:05:00|1.45|0.05|1.47|0.07|1.47|0.07|1.44|0.04|0
1655885400000|2022-06-22 08:10:00|1.48|0.08|1.49|0.09|1.51|0.11|1.48|0.08|0
1655885700000|2022-06-22 08:15:00|1.48|0.08|1.47|0.07|1.5|0.1|1.47|0.07|0
1655886000000|2022-06-22 08:20:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655886300000|2022-06-22 08:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1655886600000|2022-06-22 08:30:00|1.48|0.08|1.43|0.03|1.5|0.1|1.43|0.03|0
1655886900000|2022-06-22 08:35:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1655887200000|2022-06-22 08:40:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1655887500000|2022-06-22 08:45:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1655887800000|2022-06-22 08:50:00|1.42|0.02|1.43|0.03|1.44|0.04|1.42|0.02|0
1655888100000|2022-06-22 08:55:00|1.44|0.04|1.44|0.04|1.44|0.04|1.43|0.03|0
1655888400000|2022-06-22 09:00:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1655888700000|2022-06-22 09:05:00|1.44|0.04|1.44|0.04|1.45|0.05|1.44|0.04|0
1655889000000|2022-06-22 09:10:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1655889300000|2022-06-22 09:15:00|1.44|0.04|1.47|0.07|1.47|0.07|1.44|0.04|0
1655889600000|2022-06-22 09:20:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655889900000|2022-06-22 09:25:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1655890200000|2022-06-22 09:30:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1655890500000|2022-06-22 09:35:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1655890800000|2022-06-22 09:40:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1655891100000|2022-06-22 09:45:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1655891400000|2022-06-22 09:50:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1655891700000|2022-06-22 09:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1655892000000|2022-06-22 10:00:00|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1655892300000|2022-06-22 10:05:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1655892600000|2022-06-22 10:10:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1655892900000|2022-06-22 10:15:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1655893200000|2022-06-22 10:20:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1655893500000|2022-06-22 10:25:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1655893800000|2022-06-22 10:30:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1655894100000|2022-06-22 10:35:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1655894400000|2022-06-22 10:40:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1655894700000|2022-06-22 10:45:00|1.49|0.09|1.52|0.12|1.52|0.12|1.49|0.09|0
1655895000000|2022-06-22 10:50:00|1.53|0.13|1.53|0.13|1.53|0.13|1.51|0.11|0
1655895300000|2022-06-22 10:55:00|1.52|0.12|1.5|0.1|1.53|0.13|1.5|0.1|0
1655895600000|2022-06-22 11:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.51|0.11|0
1655895900000|2022-06-22 11:05:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1655896200000|2022-06-22 11:10:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1655896500000|2022-06-22 11:15:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1655896800000|2022-06-22 11:20:00|1.57|0.17|1.55|0.15|1.57|0.17|1.55|0.15|0
1655897100000|2022-06-22 11:25:00|1.56|0.16|1.57|0.17|1.57|0.17|1.55|0.15|0
1655897400000|2022-06-22 11:30:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1655897700000|2022-06-22 11:35:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1655898000000|2022-06-22 11:40:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1655898300000|2022-06-22 11:45:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1655898600000|2022-06-22 11:50:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1655898900000|2022-06-22 11:55:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1655899200000|2022-06-22 12:00:00|1.5|0.1|1.51|0.11|1.53|0.13|1.5|0.1|0
1655899500000|2022-06-22 12:05:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1655899800000|2022-06-22 12:10:00|1.49|0.09|1.5|0.1|1.51|0.11|1.49|0.09|0
1655900100000|2022-06-22 12:15:00|1.49|0.09|1.47|0.07|1.5|0.1|1.47|0.07|0
1655900400000|2022-06-22 12:20:00|1.46|0.06|1.47|0.07|1.48|0.08|1.46|0.06|0
1655900700000|2022-06-22 12:25:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655901000000|2022-06-22 12:30:00|1.47|0.07|1.45|0.05|1.47|0.07|1.44|0.04|0
1655901300000|2022-06-22 12:35:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1655901600000|2022-06-22 12:40:00|1.43|0.03|1.45|0.05|1.45|0.05|1.43|0.03|0
1655901900000|2022-06-22 12:45:00|1.46|0.06|1.45|0.05|1.46|0.06|1.45|0.05|0
1655902200000|2022-06-22 12:50:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1655902500000|2022-06-22 12:55:00|1.46|0.06|1.52|0.12|1.52|0.12|1.46|0.06|0
1655902800000|2022-06-22 13:00:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1655903100000|2022-06-22 13:05:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1655903400000|2022-06-22 13:10:00|1.49|0.09|1.49|0.09|1.5|0.1|1.47|0.07|0
1655903700000|2022-06-22 13:15:00|1.5|0.1|1.5|0.1|1.5|0.1|1.48|0.08|0
1655904000000|2022-06-22 13:20:00|1.51|0.11|1.54|0.14|1.54|0.14|1.5|0.1|0
1655904300000|2022-06-22 13:25:00|1.53|0.13|1.58|0.18|1.59|0.19|1.51|0.11|0
1655904600000|2022-06-22 13:30:00|1.57|0.17|1.5|0.1|1.73|0.33|1.47|0.07|0
1655904900000|2022-06-22 13:35:00|1.49|0.09|1.47|0.07|1.51|0.11|1.45|0.05|0
1655905200000|2022-06-22 13:40:00|1.48|0.08|1.51|0.11|1.51|0.11|1.43|0.03|0
1655905500000|2022-06-22 13:45:00|1.53|0.13|1.54|0.14|1.56|0.16|1.49|0.09|0
1655905800000|2022-06-22 13:50:00|1.53|0.13|1.66|0.26|1.66|0.26|1.48|0.08|0
1655906100000|2022-06-22 13:55:00|1.67|0.27|1.56|0.16|1.7|0.3|1.56|0.16|0
1655906400000|2022-06-22 14:00:00|1.57|0.17|1.55|0.15|1.59|0.19|1.51|0.11|0
1655906700000|2022-06-22 14:05:00|1.54|0.14|1.62|0.22|1.63|0.23|1.52|0.12|0
1655907000000|2022-06-22 14:10:00|1.63|0.23|1.69|0.29|1.7|0.3|1.59|0.19|0
1655907300000|2022-06-22 14:15:00|1.7|0.3|1.79|0.39|1.79|0.39|1.68|0.28|0
1655907600000|2022-06-22 14:20:00|1.78|0.38|1.78|0.38|1.84|0.44|1.63|0.23|0
1655907900000|2022-06-22 14:25:00|1.77|0.37|1.79|0.39|1.8|0.4|1.76|0.36|0
1655908200000|2022-06-22 14:30:00|1.8|0.4|1.81|0.41|1.84|0.44|1.78|0.38|0
1655908500000|2022-06-22 14:35:00|1.8|0.4|1.89|0.49|1.9|0.5|1.79|0.39|0
1655908800000|2022-06-22 14:40:00|1.9|0.5|1.85|0.45|1.9|0.5|1.83|0.43|0
1655909100000|2022-06-22 14:45:00|1.86|0.46|1.79|0.39|1.86|0.46|1.75|0.35|0
1655909400000|2022-06-22 14:50:00|1.78|0.38|1.78|0.38|1.81|0.41|1.77|0.37|0
1655909700000|2022-06-22 14:55:00|1.77|0.37|1.79|0.39|1.79|0.39|1.75|0.35|0
1655910000000|2022-06-22 15:00:00|1.78|0.38|1.71|0.31|1.79|0.39|1.67|0.27|0
1655910300000|2022-06-22 15:05:00|1.63|0.23|1.68|0.28|1.68|0.28|1.59|0.19|0
1655910600000|2022-06-22 15:10:00|1.67|0.27|1.67|0.27|1.7|0.3|1.66|0.26|0
1655910900000|2022-06-22 15:15:00|1.68|0.28|1.77|0.37|1.78|0.38|1.68|0.28|0
1655911200000|2022-06-22 15:20:00|1.76|0.36|1.75|0.35|1.77|0.37|1.73|0.33|0
1655911500000|2022-06-22 15:25:00|1.76|0.36|1.82|0.42|1.84|0.44|1.75|0.35|0
1655911800000|2022-06-22 15:30:00|1.83|0.43|1.87|0.47|1.92|0.52|1.82|0.42|0
1655912100000|2022-06-22 15:35:00|1.88|0.48|1.88|0.48|1.89|0.49|1.86|0.46|0
1655912400000|2022-06-22 15:40:00|1.87|0.47|1.75|0.35|1.87|0.47|1.75|0.35|0
1655912700000|2022-06-22 15:45:00|1.76|0.36|1.78|0.38|1.79|0.39|1.72|0.32|0
1655913000000|2022-06-22 15:50:00|1.77|0.37|1.71|0.31|1.78|0.38|1.7|0.3|0
1655913300000|2022-06-22 15:55:00|1.72|0.32|1.68|0.28|1.73|0.33|1.67|0.27|0
1655913600000|2022-06-22 16:00:00|1.67|0.27|1.69|0.29|1.77|0.37|1.67|0.27|0
1655913900000|2022-06-22 16:05:00|1.68|0.28|1.65|0.25|1.69|0.29|1.63|0.23|0
1655914200000|2022-06-22 16:10:00|1.66|0.26|1.69|0.29|1.7|0.3|1.65|0.25|0
1655914500000|2022-06-22 16:15:00|1.68|0.28|1.74|0.34|1.76|0.36|1.68|0.28|0
1655914800000|2022-06-22 16:20:00|1.73|0.33|1.66|0.26|1.79|0.39|1.65|0.25|0
1655915100000|2022-06-22 16:25:00|1.65|0.25|1.66|0.26|1.68|0.28|1.65|0.25|0
1655915400000|2022-06-22 16:30:00|1.65|0.25|1.7|0.3|1.7|0.3|1.65|0.25|0
1655915700000|2022-06-22 16:35:00|1.71|0.31|1.61|0.21|1.72|0.32|1.61|0.21|0
1655916000000|2022-06-22 16:40:00|1.62|0.22|1.66|0.26|1.66|0.26|1.62|0.22|0
1655916300000|2022-06-22 16:45:00|1.65|0.25|1.63|0.23|1.67|0.27|1.63|0.23|0
1655916600000|2022-06-22 16:50:00|1.64|0.24|1.64|0.24|1.65|0.25|1.62|0.22|0
1655916900000|2022-06-22 16:55:00|1.65|0.25|1.68|0.28|1.68|0.28|1.63|0.23|0
1655917200000|2022-06-22 17:00:00|1.67|0.27|1.62|0.22|1.68|0.28|1.6|0.2|0
1655917500000|2022-06-22 17:05:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1655917800000|2022-06-22 17:10:00|1.64|0.24|1.67|0.27|1.68|0.28|1.64|0.24|0
1655918100000|2022-06-22 17:15:00|1.68|0.28|1.72|0.32|1.72|0.32|1.67|0.27|0
1655918400000|2022-06-22 17:20:00|1.71|0.31|1.74|0.34|1.75|0.35|1.71|0.31|0
1655918700000|2022-06-22 17:25:00|1.75|0.35|1.74|0.34|1.76|0.36|1.71|0.31|0
1655919000000|2022-06-22 17:30:00|1.73|0.33|1.69|0.29|1.73|0.33|1.69|0.29|0
1655919300000|2022-06-22 17:35:00|1.68|0.28|1.71|0.31|1.72|0.32|1.67|0.27|0
1655919600000|2022-06-22 17:40:00|1.7|0.3|1.69|0.29|1.72|0.32|1.67|0.27|0
1655919900000|2022-06-22 17:45:00|1.7|0.3|1.72|0.32|1.72|0.32|1.68|0.28|0
1655920200000|2022-06-22 17:50:00|1.71|0.31|1.68|0.28|1.72|0.32|1.67|0.27|0
1655920500000|2022-06-22 17:55:00|1.69|0.29|1.7|0.3|1.7|0.3|1.66|0.26|0
1655920800000|2022-06-22 18:00:00|1.71|0.31|1.72|0.32|1.74|0.34|1.69|0.29|0
1655921100000|2022-06-22 18:05:00|1.71|0.31|1.76|0.36|1.84|0.44|1.71|0.31|0
1655921400000|2022-06-22 18:10:00|1.75|0.35|1.77|0.37|1.77|0.37|1.74|0.34|0
1655921700000|2022-06-22 18:15:00|1.76|0.36|1.77|0.37|1.8|0.4|1.76|0.36|0
1655922000000|2022-06-22 18:20:00|1.78|0.38|1.72|0.32|1.78|0.38|1.69|0.29|0
1655922300000|2022-06-22 18:25:00|1.71|0.31|1.67|0.27|1.71|0.31|1.67|0.27|0
1655922600000|2022-06-22 18:30:00|1.68|0.28|1.69|0.29|1.7|0.3|1.67|0.27|0
1655922900000|2022-06-22 18:35:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1655923200000|2022-06-22 18:40:00|1.68|0.28|1.66|0.26|1.69|0.29|1.64|0.24|0
1655923500000|2022-06-22 18:45:00|1.65|0.25|1.62|0.22|1.67|0.27|1.62|0.22|0
1655923800000|2022-06-22 18:50:00|1.61|0.21|1.66|0.26|1.66|0.26|1.6|0.2|0
1655924100000|2022-06-22 18:55:00|1.67|0.27|1.68|0.28|1.7|0.3|1.67|0.27|0
1655924400000|2022-06-22 19:00:00|1.69|0.29|1.61|0.21|1.71|0.31|1.6|0.2|0
1655924700000|2022-06-22 19:05:00|1.62|0.22|1.58|0.18|1.63|0.23|1.57|0.17|0
1655925000000|2022-06-22 19:10:00|1.57|0.17|1.57|0.17|1.59|0.19|1.54|0.14|0
1655925300000|2022-06-22 19:15:00|1.58|0.18|1.6|0.2|1.6|0.2|1.51|0.11|0
1655925600000|2022-06-22 19:20:00|1.59|0.19|1.6|0.2|1.62|0.22|1.59|0.19|0
1655925900000|2022-06-22 19:25:00|1.59|0.19|1.54|0.14|1.6|0.2|1.51|0.11|0
1655926200000|2022-06-22 19:30:00|1.53|0.13|1.51|0.11|1.56|0.16|1.51|0.11|0
1655926500000|2022-06-22 19:35:00|1.5|0.1|1.49|0.09|1.51|0.11|1.46|0.06|0
1655926800000|2022-06-22 19:40:00|1.48|0.08|1.49|0.09|1.51|0.11|1.45|0.05|0
1655927100000|2022-06-22 19:45:00|1.48|0.08|1.53|0.13|1.54|0.14|1.42|0.02|0
1655927400000|2022-06-22 19:50:00|1.52|0.12|1.61|0.21|1.62|0.22|1.52|0.12|0
1655927700000|2022-06-22 19:55:00|1.62|0.22|1.5|0.1|1.62|0.22|1.5|0.1|0
1655928000000|2022-06-22 20:00:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1655928300000|2022-06-22 20:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1655928600000|2022-06-22 20:10:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1655928900000|2022-06-22 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1655967900000|2022-06-23 07:05:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1655971200000|2022-06-23 08:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1655971500000|2022-06-23 08:05:00|1.4|0|1.47|0.07|1.47|0.07|1.4|0|0
1655971800000|2022-06-23 08:10:00|1.46|0.06|1.49|0.09|1.57|0.17|1.46|0.06|0
1655972100000|2022-06-23 08:15:00|1.48|0.08|1.47|0.07|1.5|0.1|1.46|0.06|0
1655972400000|2022-06-23 08:20:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1655972700000|2022-06-23 08:25:00|1.47|0.07|1.44|0.04|1.47|0.07|1.44|0.04|0
1655973000000|2022-06-23 08:30:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1655973300000|2022-06-23 08:35:00|1.41|0.01|1.47|0.07|1.48|0.08|1.4|0|0
1655973600000|2022-06-23 08:40:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655973900000|2022-06-23 08:45:00|1.49|0.09|1.48|0.08|1.49|0.09|1.47|0.07|0
1655974200000|2022-06-23 08:50:00|1.49|0.09|1.47|0.07|1.49|0.09|1.47|0.07|0
1655974500000|2022-06-23 08:55:00|1.48|0.08|1.48|0.08|1.49|0.09|1.47|0.07|0
1655974800000|2022-06-23 09:00:00|1.49|0.09|1.51|0.11|1.52|0.12|1.49|0.09|0
1655975100000|2022-06-23 09:05:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1655975400000|2022-06-23 09:10:00|1.51|0.11|1.56|0.16|1.56|0.16|1.5|0.1|0
1655975700000|2022-06-23 09:15:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1655976000000|2022-06-23 09:20:00|1.57|0.17|1.52|0.12|1.57|0.17|1.51|0.11|0
1655976300000|2022-06-23 09:25:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1655976600000|2022-06-23 09:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1655976900000|2022-06-23 09:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.5|0.1|0
1655977200000|2022-06-23 09:40:00|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1655977500000|2022-06-23 09:45:00|1.54|0.14|1.55|0.15|1.56|0.16|1.54|0.14|0
1655977800000|2022-06-23 09:50:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1655978100000|2022-06-23 09:55:00|1.55|0.15|1.57|0.17|1.6|0.2|1.55|0.15|0
1655978400000|2022-06-23 10:00:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1655978700000|2022-06-23 10:05:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1655979000000|2022-06-23 10:10:00|1.58|0.18|1.61|0.21|1.62|0.22|1.58|0.18|0
1655979300000|2022-06-23 10:15:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1655979600000|2022-06-23 10:20:00|1.59|0.19|1.59|0.19|1.61|0.21|1.58|0.18|0
1655979900000|2022-06-23 10:25:00|1.58|0.18|1.63|0.23|1.63|0.23|1.58|0.18|0
1655980200000|2022-06-23 10:30:00|1.62|0.22|1.6|0.2|1.62|0.22|1.59|0.19|0
1655980500000|2022-06-23 10:35:00|1.61|0.21|1.63|0.23|1.64|0.24|1.61|0.21|0
1655980800000|2022-06-23 10:40:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1655981100000|2022-06-23 10:45:00|1.61|0.21|1.65|0.25|1.65|0.25|1.61|0.21|0
1655981400000|2022-06-23 10:50:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1655981700000|2022-06-23 10:55:00|1.65|0.25|1.67|0.27|1.69|0.29|1.65|0.25|0
1655982000000|2022-06-23 11:00:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1655982300000|2022-06-23 11:05:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1655982600000|2022-06-23 11:10:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1655982900000|2022-06-23 11:15:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1655983200000|2022-06-23 11:20:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1655983500000|2022-06-23 11:25:00|1.66|0.26|1.68|0.28|1.68|0.28|1.64|0.24|0
1655983800000|2022-06-23 11:30:00|1.67|0.27|1.64|0.24|1.67|0.27|1.64|0.24|0
1655984100000|2022-06-23 11:35:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1655984400000|2022-06-23 11:40:00|1.66|0.26|1.64|0.24|1.66|0.26|1.61|0.21|0
1655984700000|2022-06-23 11:45:00|1.63|0.23|1.65|0.25|1.66|0.26|1.62|0.22|0
1655985000000|2022-06-23 11:50:00|1.64|0.24|1.65|0.25|1.65|0.25|1.64|0.24|0
1655985300000|2022-06-23 11:55:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1655985600000|2022-06-23 12:00:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1655985900000|2022-06-23 12:05:00|1.59|0.19|1.57|0.17|1.6|0.2|1.57|0.17|0
1655986200000|2022-06-23 12:10:00|1.58|0.18|1.61|0.21|1.62|0.22|1.57|0.17|0
1655986500000|2022-06-23 12:15:00|1.6|0.2|1.62|0.22|1.63|0.23|1.6|0.2|0
1655986800000|2022-06-23 12:20:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1655987100000|2022-06-23 12:25:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1655987400000|2022-06-23 12:30:00|1.58|0.18|1.54|0.14|1.58|0.18|1.54|0.14|0
1655987700000|2022-06-23 12:35:00|1.55|0.15|1.56|0.16|1.57|0.17|1.53|0.13|0
1655988000000|2022-06-23 12:40:00|1.55|0.15|1.55|0.15|1.59|0.19|1.55|0.15|0
1655988300000|2022-06-23 12:45:00|1.56|0.16|1.57|0.17|1.58|0.18|1.55|0.15|0
1655988600000|2022-06-23 12:50:00|1.56|0.16|1.57|0.17|1.58|0.18|1.56|0.16|0
1655988900000|2022-06-23 12:55:00|1.56|0.16|1.6|0.2|1.61|0.21|1.56|0.16|0
1655989200000|2022-06-23 13:00:00|1.61|0.21|1.61|0.21|1.62|0.22|1.59|0.19|0
1655989500000|2022-06-23 13:05:00|1.6|0.2|1.64|0.24|1.64|0.24|1.59|0.19|0
1655989800000|2022-06-23 13:10:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1655990100000|2022-06-23 13:15:00|1.66|0.26|1.67|0.27|1.67|0.27|1.65|0.25|0
1655990400000|2022-06-23 13:20:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1655990700000|2022-06-23 13:25:00|1.67|0.27|1.63|0.23|1.68|0.28|1.63|0.23|0
1655991000000|2022-06-23 13:30:00|1.62|0.22|1.6|0.2|1.69|0.29|1.59|0.19|0
1655991300000|2022-06-23 13:35:00|1.59|0.19|1.58|0.18|1.61|0.21|1.56|0.16|0
1655991600000|2022-06-23 13:40:00|1.59|0.19|1.61|0.21|1.67|0.27|1.58|0.18|0
1655991900000|2022-06-23 13:45:00|1.63|0.23|1.61|0.21|1.65|0.25|1.54|0.14|0
1655992200000|2022-06-23 13:50:00|1.6|0.2|1.51|0.11|1.61|0.21|1.48|0.08|0
1655992500000|2022-06-23 13:55:00|1.5|0.1|1.67|0.27|1.67|0.27|1.5|0.1|0
1655992800000|2022-06-23 14:00:00|1.65|0.25|1.66|0.26|1.69|0.29|1.64|0.24|0
1655993100000|2022-06-23 14:05:00|1.67|0.27|1.56|0.16|1.7|0.3|1.55|0.15|0
1655993400000|2022-06-23 14:10:00|1.55|0.15|1.55|0.15|1.59|0.19|1.51|0.11|0
1655993700000|2022-06-23 14:15:00|1.56|0.16|1.57|0.17|1.6|0.2|1.54|0.14|0
1655994000000|2022-06-23 14:20:00|1.58|0.18|1.52|0.12|1.65|0.25|1.52|0.12|0
1655994300000|2022-06-23 14:25:00|1.5|0.1|1.5|0.1|1.54|0.14|1.47|0.07|0
1655994600000|2022-06-23 14:30:00|1.5|0.1|1.48|0.08|1.54|0.14|1.47|0.07|0
1655994900000|2022-06-23 14:35:00|1.47|0.07|1.54|0.14|1.54|0.14|1.46|0.06|0
1655995200000|2022-06-23 14:40:00|1.55|0.15|1.56|0.16|1.6|0.2|1.55|0.15|0
1655995500000|2022-06-23 14:45:00|1.55|0.15|1.53|0.13|1.58|0.18|1.52|0.12|0
1655995800000|2022-06-23 14:50:00|1.54|0.14|1.54|0.14|1.56|0.16|1.51|0.11|0
1655996100000|2022-06-23 14:55:00|1.55|0.15|1.57|0.17|1.59|0.19|1.54|0.14|0
1655996400000|2022-06-23 15:00:00|1.58|0.18|1.5|0.1|1.58|0.18|1.5|0.1|0
1655996700000|2022-06-23 15:05:00|1.49|0.09|1.53|0.13|1.53|0.13|1.49|0.09|0
1655997000000|2022-06-23 15:10:00|1.54|0.14|1.58|0.18|1.6|0.2|1.52|0.12|0
1655997300000|2022-06-23 15:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.55|0.15|0
1655997600000|2022-06-23 15:20:00|1.56|0.16|1.5|0.1|1.58|0.18|1.49|0.09|0
1655997900000|2022-06-23 15:25:00|1.51|0.11|1.5|0.1|1.52|0.12|1.49|0.09|0
1655998200000|2022-06-23 15:30:00|1.51|0.11|1.46|0.06|1.53|0.13|1.45|0.05|0
1655998500000|2022-06-23 15:35:00|1.45|0.05|1.41|0.01|1.45|0.05|1.41|0.01|0
1655998800000|2022-06-23 15:40:00|1.4|0|1.44|0.04|1.44|0.04|1.4|0|0
1655999100000|2022-06-23 15:45:00|1.43|0.03|1.48|0.08|1.48|0.08|1.42|0.02|0
1655999400000|2022-06-23 15:50:00|1.47|0.07|1.45|0.05|1.48|0.08|1.45|0.05|0
1655999700000|2022-06-23 15:55:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1656000000000|2022-06-23 16:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656000300000|2022-06-23 16:05:00|1.43|0.03|1.42|0.02|1.45|0.05|1.41|0.01|0
1656000600000|2022-06-23 16:10:00|1.43|0.03|1.44|0.04|1.45|0.05|1.41|0.01|0
1656000900000|2022-06-23 16:15:00|1.43|0.03|1.47|0.07|1.49|0.09|1.42|0.02|0
1656001200000|2022-06-23 16:20:00|1.46|0.06|1.45|0.05|1.5|0.1|1.43|0.03|0
1656001500000|2022-06-23 16:25:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1656001800000|2022-06-23 16:30:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1656002100000|2022-06-23 16:35:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656002400000|2022-06-23 16:40:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1656004500000|2022-06-23 17:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656004800000|2022-06-23 17:20:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656005100000|2022-06-23 17:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1656005400000|2022-06-23 17:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656005700000|2022-06-23 17:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656006600000|2022-06-23 17:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656006900000|2022-06-23 17:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656007200000|2022-06-23 18:00:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1656007500000|2022-06-23 18:05:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1656007800000|2022-06-23 18:10:00|1.41|0.01|1.41|0.01|1.43|0.03|1.4|0|0
1656008100000|2022-06-23 18:15:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1656008400000|2022-06-23 18:20:00|1.4|0|1.51|0.11|1.51|0.11|1.4|0|0
1656008700000|2022-06-23 18:25:00|1.5|0.1|1.54|0.14|1.54|0.14|1.5|0.1|0
1656009000000|2022-06-23 18:30:00|1.53|0.13|1.44|0.04|1.56|0.16|1.42|0.02|0
1656009300000|2022-06-23 18:35:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1656010200000|2022-06-23 18:50:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1656010500000|2022-06-23 18:55:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1656010800000|2022-06-23 19:00:00|1.4|0|1.42|0.02|1.43|0.03|1.4|0|0
1656011100000|2022-06-23 19:05:00|1.43|0.03|1.43|0.03|1.45|0.05|1.42|0.02|0
1656011400000|2022-06-23 19:10:00|1.44|0.04|1.44|0.04|1.44|0.04|1.42|0.02|0
1656011700000|2022-06-23 19:15:00|1.45|0.05|1.43|0.03|1.45|0.05|1.4|0|0
1656012000000|2022-06-23 19:20:00|1.42|0.02|1.43|0.03|1.45|0.05|1.42|0.02|0
1656012300000|2022-06-23 19:25:00|1.44|0.04|1.47|0.07|1.48|0.08|1.44|0.04|0
1656012600000|2022-06-23 19:30:00|1.48|0.08|1.55|0.15|1.56|0.16|1.47|0.07|0
1656012900000|2022-06-23 19:35:00|1.56|0.16|1.49|0.09|1.56|0.16|1.49|0.09|0
1656013200000|2022-06-23 19:40:00|1.5|0.1|1.51|0.11|1.54|0.14|1.49|0.09|0
1656013500000|2022-06-23 19:45:00|1.52|0.12|1.56|0.16|1.56|0.16|1.52|0.12|0
1656013800000|2022-06-23 19:50:00|1.57|0.17|1.52|0.12|1.59|0.19|1.51|0.11|0
1656014100000|2022-06-23 19:55:00|1.51|0.11|1.54|0.14|1.56|0.16|1.51|0.11|0
1656014400000|2022-06-23 20:00:00|1.52|0.12|1.46|0.06|1.53|0.13|1.46|0.06|0
1656014700000|2022-06-23 20:05:00|1.47|0.07|1.47|0.07|1.47|0.07|1.46|0.06|0
1656015000000|2022-06-23 20:10:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1656015300000|2022-06-23 20:15:00|1.8|0|1.8|0|1.8|0|1.8|0|0
1656036600000|2022-06-24 02:10:00|1.81|0.01|1.83|0.03|1.83|0.03|1.81|0.01|0
1656036900000|2022-06-24 02:15:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1656037200000|2022-06-24 02:20:00|1.83|0.03|1.82|0.02|1.84|0.04|1.82|0.02|0
1656037500000|2022-06-24 02:25:00|1.81|0.01|1.83|0.03|1.84|0.04|1.81|0.01|0
1656037800000|2022-06-24 02:30:00|1.82|0.02|1.83|0.03|1.84|0.04|1.82|0.02|0
1656038100000|2022-06-24 02:35:00|1.84|0.04|1.84|0.04|1.84|0.04|1.83|0.03|0
1656038400000|2022-06-24 02:40:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1656038700000|2022-06-24 02:45:00|1.84|0.04|1.86|0.06|1.87|0.07|1.84|0.04|0
1656039000000|2022-06-24 02:50:00|1.87|0.07|1.87|0.07|1.88|0.08|1.86|0.06|0
1656039300000|2022-06-24 02:55:00|1.86|0.06|1.87|0.07|1.87|0.07|1.86|0.06|0
1656039600000|2022-06-24 03:00:00|1.86|0.06|1.87|0.07|1.88|0.08|1.86|0.06|0
1656039900000|2022-06-24 03:05:00|1.88|0.08|1.86|0.06|1.88|0.08|1.86|0.06|0
1656040200000|2022-06-24 03:10:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1656040500000|2022-06-24 03:15:00|1.85|0.05|1.84|0.04|1.85|0.05|1.84|0.04|0
1656040800000|2022-06-24 03:20:00|1.83|0.03|1.84|0.04|1.84|0.04|1.83|0.03|0
1656041100000|2022-06-24 03:25:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1656041400000|2022-06-24 03:30:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1656041700000|2022-06-24 03:35:00|1.83|0.03|1.83|0.03|1.83|0.03|1.82|0.02|0
1656042000000|2022-06-24 03:40:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1656042300000|2022-06-24 03:45:00|1.81|0.01|1.81|0.01|1.82|0.02|1.81|0.01|0
1656042600000|2022-06-24 03:50:00|1.82|0.02|1.82|0.02|1.83|0.03|1.81|0.01|0
1656042900000|2022-06-24 03:55:00|1.83|0.03|1.82|0.02|1.83|0.03|1.81|0.01|0
1656043200000|2022-06-24 04:00:00|1.81|0.01|1.84|0.04|1.85|0.05|1.81|0.01|0
1656043500000|2022-06-24 04:05:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1656043800000|2022-06-24 04:10:00|1.84|0.04|1.85|0.05|1.86|0.06|1.84|0.04|0
1656044100000|2022-06-24 04:15:00|1.86|0.06|1.91|0.11|1.91|0.11|1.86|0.06|0
1656044400000|2022-06-24 04:20:00|1.9|0.1|1.94|0.14|1.95|0.15|1.9|0.1|0
1656044700000|2022-06-24 04:25:00|1.93|0.13|1.92|0.12|1.94|0.14|1.92|0.12|0
1656045000000|2022-06-24 04:30:00|1.93|0.13|1.94|0.14|1.94|0.14|1.92|0.12|0
1656045300000|2022-06-24 04:35:00|1.93|0.13|1.92|0.12|1.94|0.14|1.92|0.12|0
1656045600000|2022-06-24 04:40:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1656045900000|2022-06-24 04:45:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1656046200000|2022-06-24 04:50:00|1.91|0.11|1.92|0.12|1.93|0.13|1.91|0.11|0
1656046500000|2022-06-24 04:55:00|1.93|0.13|1.93|0.13|1.94|0.14|1.92|0.12|0
1656046800000|2022-06-24 05:00:00|1.92|0.12|1.92|0.12|1.94|0.14|1.9|0.1|0
1656047100000|2022-06-24 05:05:00|1.93|0.13|1.92|0.12|1.96|0.16|1.92|0.12|0
1656047400000|2022-06-24 05:10:00|1.91|0.11|1.92|0.12|1.93|0.13|1.91|0.11|0
1656047700000|2022-06-24 05:15:00|1.91|0.11|1.92|0.12|1.92|0.12|1.91|0.11|0
1656048000000|2022-06-24 05:20:00|1.91|0.11|1.91|0.11|1.94|0.14|1.91|0.11|0
1656048300000|2022-06-24 05:25:00|1.9|0.1|1.95|0.15|1.95|0.15|1.9|0.1|0
1656048600000|2022-06-24 05:30:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1656048900000|2022-06-24 05:35:00|1.95|0.15|2.07|0.27|2.07|0.27|1.94|0.14|0
1656049200000|2022-06-24 05:40:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1656049500000|2022-06-24 05:45:00|2.07|0.27|2.06|0.26|2.08|0.28|2.06|0.26|0
1656049800000|2022-06-24 05:50:00|2.05|0.25|2.06|0.26|2.06|0.26|2.04|0.24|0
1656050100000|2022-06-24 05:55:00|2.05|0.25|2.03|0.23|2.05|0.25|2.02|0.22|0
1656050400000|2022-06-24 06:00:00|2.01|0.21|2.01|0.21|2.02|0.22|2|0.2|0
1656050700000|2022-06-24 06:05:00|2.02|0.22|1.99|0.19|2.03|0.23|1.98|0.18|0
1656051000000|2022-06-24 06:10:00|1.98|0.18|2.01|0.21|2.02|0.22|1.98|0.18|0
1656051300000|2022-06-24 06:15:00|2.02|0.22|2.01|0.21|2.02|0.22|1.99|0.19|0
1656051600000|2022-06-24 06:20:00|2|0.2|2.01|0.21|2.02|0.22|1.99|0.19|0
1656051900000|2022-06-24 06:25:00|2|0.2|2|0.2|2.01|0.21|1.99|0.19|0
1656052200000|2022-06-24 06:30:00|1.99|0.19|2.19|0.39|2.23|0.43|1.99|0.19|0
1656052500000|2022-06-24 06:35:00|2.18|0.38|2.2|0.4|2.2|0.4|2.17|0.37|0
1656052800000|2022-06-24 06:40:00|2.21|0.41|2.2|0.4|2.21|0.41|2.19|0.39|0
1656053100000|2022-06-24 06:45:00|2.19|0.39|2.19|0.39|2.2|0.4|2.18|0.38|0
1656053400000|2022-06-24 06:50:00|2.18|0.38|2.18|0.38|2.2|0.4|2.18|0.38|0
1656053700000|2022-06-24 06:55:00|2.17|0.37|2.16|0.36|2.18|0.38|2.16|0.36|0
1656054000000|2022-06-24 07:00:00|2.15|0.35|1.98|0.18|2.2|0.4|1.96|0.16|0
1656054300000|2022-06-24 07:05:00|1.78|0.38|1.83|0.43|1.84|0.44|1.78|0.38|0
1656054600000|2022-06-24 07:10:00|1.82|0.42|1.8|0.4|1.84|0.44|1.8|0.4|0
1656054900000|2022-06-24 07:15:00|1.81|0.41|1.83|0.43|1.84|0.44|1.79|0.39|0
1656055200000|2022-06-24 07:20:00|1.82|0.42|1.82|0.42|1.84|0.44|1.81|0.41|0
1656055500000|2022-06-24 07:25:00|1.81|0.41|1.85|0.45|1.85|0.45|1.81|0.41|0
1656055800000|2022-06-24 07:30:00|1.84|0.44|1.88|0.48|1.89|0.49|1.84|0.44|0
1656056100000|2022-06-24 07:35:00|1.87|0.47|2.03|0.63|2.03|0.63|1.86|0.46|0
1656056400000|2022-06-24 07:40:00|2.02|0.62|2.05|0.65|2.05|0.65|2.01|0.61|0
1656056700000|2022-06-24 07:45:00|2.04|0.64|2.04|0.64|2.05|0.65|2.03|0.63|0
1656057000000|2022-06-24 07:50:00|2.05|0.65|2.04|0.64|2.07|0.67|2.04|0.64|0
1656057300000|2022-06-24 07:55:00|2.03|0.63|2.03|0.63|2.06|0.66|2.03|0.63|0
1656057600000|2022-06-24 08:00:00|2.04|0.64|2.03|0.63|2.07|0.67|2.01|0.61|0
1656057900000|2022-06-24 08:05:00|2.02|0.62|2|0.6|2.03|0.63|2|0.6|0
1656058200000|2022-06-24 08:10:00|2.01|0.61|1.98|0.58|2.02|0.62|1.97|0.57|0
1656058500000|2022-06-24 08:15:00|1.99|0.59|2.01|0.61|2.02|0.62|1.99|0.59|0
1656058800000|2022-06-24 08:20:00|2.02|0.62|1.97|0.57|2.02|0.62|1.94|0.54|0
1656059100000|2022-06-24 08:25:00|1.96|0.56|2.01|0.61|2.01|0.61|1.96|0.56|0
1656059400000|2022-06-24 08:30:00|2|0.6|2.02|0.62|2.03|0.63|1.99|0.59|0
1656059700000|2022-06-24 08:35:00|2.03|0.63|2.03|0.63|2.04|0.64|2.01|0.61|0
1656060000000|2022-06-24 08:40:00|2.04|0.64|2.04|0.64|2.04|0.64|2.02|0.62|0
1656060300000|2022-06-24 08:45:00|2.03|0.63|2.01|0.61|2.04|0.64|2.01|0.61|0
1656060600000|2022-06-24 08:50:00|1.99|0.59|2.02|0.62|2.03|0.63|1.99|0.59|0
1656060900000|2022-06-24 08:55:00|2.01|0.61|2.03|0.63|2.04|0.64|2.01|0.61|0
1656061200000|2022-06-24 09:00:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1656061500000|2022-06-24 09:05:00|2.02|0.62|2.04|0.64|2.04|0.64|2|0.6|0
1656061800000|2022-06-24 09:10:00|2.05|0.65|2.02|0.62|2.06|0.66|2.02|0.62|0
1656062100000|2022-06-24 09:15:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1656062400000|2022-06-24 09:20:00|2.03|0.63|2.02|0.62|2.03|0.63|2.01|0.61|0
1656062700000|2022-06-24 09:25:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1656063000000|2022-06-24 09:30:00|1.98|0.58|1.95|0.55|2|0.6|1.94|0.54|0
1656063300000|2022-06-24 09:35:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1656063600000|2022-06-24 09:40:00|1.93|0.53|1.95|0.55|1.95|0.55|1.92|0.52|0
1656063900000|2022-06-24 09:45:00|1.96|0.56|1.95|0.55|1.97|0.57|1.95|0.55|0
1656064200000|2022-06-24 09:50:00|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1656064500000|2022-06-24 09:55:00|1.95|0.55|1.99|0.59|1.99|0.59|1.94|0.54|0
1656064800000|2022-06-24 10:00:00|1.98|0.58|2.01|0.61|2.02|0.62|1.98|0.58|0
1656065100000|2022-06-24 10:05:00|2|0.6|2.03|0.63|2.03|0.63|1.98|0.58|0
1656065400000|2022-06-24 10:10:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1656065700000|2022-06-24 10:15:00|2.01|0.61|1.92|0.52|2.03|0.63|1.92|0.52|0
1656066000000|2022-06-24 10:20:00|1.93|0.53|1.82|0.42|1.93|0.53|1.77|0.37|0
1656066300000|2022-06-24 10:25:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1656066600000|2022-06-24 10:30:00|1.81|0.41|1.85|0.45|1.85|0.45|1.81|0.41|0
1656066900000|2022-06-24 10:35:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1656067200000|2022-06-24 10:40:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1656067500000|2022-06-24 10:45:00|1.83|0.43|1.82|0.42|1.83|0.43|1.82|0.42|0
1656067800000|2022-06-24 10:50:00|1.83|0.43|1.81|0.41|1.83|0.43|1.8|0.4|0
1656068100000|2022-06-24 10:55:00|1.82|0.42|1.81|0.41|1.82|0.42|1.79|0.39|0
1656068400000|2022-06-24 11:00:00|1.8|0.4|1.8|0.4|1.82|0.42|1.8|0.4|0
1656069000000|2022-06-24 11:10:00|1.81|0.41|1.82|0.42|1.82|0.42|1.8|0.4|0
1656069300000|2022-06-24 11:15:00|1.81|0.41|1.83|0.43|1.83|0.43|1.81|0.41|0
1656069600000|2022-06-24 11:20:00|1.82|0.42|1.83|0.43|1.83|0.43|1.82|0.42|0
1656069900000|2022-06-24 11:25:00|1.82|0.42|1.84|0.44|1.84|0.44|1.81|0.41|0
1656070200000|2022-06-24 11:30:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1656070500000|2022-06-24 11:35:00|1.84|0.44|1.82|0.42|1.85|0.45|1.82|0.42|0
1656070800000|2022-06-24 11:40:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1656071100000|2022-06-24 11:45:00|1.79|0.39|1.77|0.37|1.8|0.4|1.76|0.36|0
1656071400000|2022-06-24 11:50:00|1.76|0.36|1.79|0.39|1.79|0.39|1.76|0.36|0
1656071700000|2022-06-24 11:55:00|1.78|0.38|1.78|0.38|1.8|0.4|1.78|0.38|0
1656072000000|2022-06-24 12:00:00|1.79|0.39|1.8|0.4|1.81|0.41|1.77|0.37|0
1656072300000|2022-06-24 12:05:00|1.79|0.39|1.81|0.41|1.83|0.43|1.78|0.38|0
1656072600000|2022-06-24 12:10:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1656072900000|2022-06-24 12:15:00|1.81|0.41|1.82|0.42|1.83|0.43|1.81|0.41|0
1656073200000|2022-06-24 12:20:00|1.81|0.41|1.79|0.39|1.83|0.43|1.79|0.39|0
1656073500000|2022-06-24 12:25:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1656073800000|2022-06-24 12:30:00|1.78|0.38|1.8|0.4|1.81|0.41|1.78|0.38|0
1656074100000|2022-06-24 12:35:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1656074400000|2022-06-24 12:40:00|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1656074700000|2022-06-24 12:45:00|1.82|0.42|1.81|0.41|1.83|0.43|1.79|0.39|0
1656075000000|2022-06-24 12:50:00|1.8|0.4|1.79|0.39|1.8|0.4|1.79|0.39|0
1656075300000|2022-06-24 12:55:00|1.78|0.38|1.79|0.39|1.8|0.4|1.78|0.38|0
1656075600000|2022-06-24 13:00:00|1.8|0.4|1.82|0.42|1.82|0.42|1.8|0.4|0
1656075900000|2022-06-24 13:05:00|1.81|0.41|1.84|0.44|1.84|0.44|1.81|0.41|0
1656076200000|2022-06-24 13:10:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1656076500000|2022-06-24 13:15:00|1.84|0.44|1.84|0.44|1.85|0.45|1.82|0.42|0
1656076800000|2022-06-24 13:20:00|1.85|0.45|1.86|0.46|1.87|0.47|1.84|0.44|0
1656077100000|2022-06-24 13:25:00|1.87|0.47|1.85|0.45|1.87|0.47|1.83|0.43|0
1656077400000|2022-06-24 13:30:00|1.87|0.47|1.98|0.58|1.98|0.58|1.85|0.45|0
1656077700000|2022-06-24 13:35:00|1.99|0.59|1.92|0.52|2.04|0.64|1.89|0.49|0
1656078000000|2022-06-24 13:40:00|1.93|0.53|2.07|0.67|2.1|0.7|1.91|0.51|0
1656078300000|2022-06-24 13:45:00|2.08|0.68|2.14|0.74|2.14|0.74|2.04|0.64|0
1656078600000|2022-06-24 13:50:00|2.13|0.73|2.06|0.66|2.16|0.76|2.06|0.66|0
1656078900000|2022-06-24 13:55:00|2.05|0.65|2.03|0.63|2.07|0.67|2.01|0.61|0
1656079200000|2022-06-24 14:00:00|2.11|0.71|2.28|0.88|2.4|1|2.11|0.71|0
1656079500000|2022-06-24 14:05:00|2.29|0.89|2.35|0.95|2.37|0.97|2.23|0.83|0
1656079800000|2022-06-24 14:10:00|2.34|0.94|2.27|0.87|2.36|0.96|2.24|0.84|0
1656080100000|2022-06-24 14:15:00|2.28|0.88|2.37|0.97|2.41|1.01|2.28|0.88|0
1656080400000|2022-06-24 14:20:00|2.38|0.98|2.34|0.94|2.39|0.99|2.31|0.91|0
1656080700000|2022-06-24 14:25:00|2.35|0.95|2.3|0.9|2.35|0.95|2.27|0.87|0
1656081000000|2022-06-24 14:30:00|2.32|0.92|2.3|0.9|2.33|0.93|2.27|0.87|0
1656081300000|2022-06-24 14:35:00|2.31|0.91|2.25|0.85|2.32|0.92|2.23|0.83|0
1656081600000|2022-06-24 14:40:00|2.24|0.84|2.22|0.82|2.25|0.85|2.19|0.79|0
1656081900000|2022-06-24 14:45:00|2.23|0.83|2.29|0.89|2.31|0.91|2.19|0.79|0
1656082200000|2022-06-24 14:50:00|2.31|0.91|2.29|0.89|2.31|0.91|2.26|0.86|0
1656082500000|2022-06-24 14:55:00|2.28|0.88|2.3|0.9|2.34|0.94|2.26|0.86|0
1656082800000|2022-06-24 15:00:00|2.29|0.89|2.38|0.98|2.39|0.99|2.29|0.89|0
1656083100000|2022-06-24 15:05:00|2.39|0.99|2.36|0.96|2.39|0.99|2.33|0.93|0
1656083400000|2022-06-24 15:10:00|2.37|0.97|2.3|0.9|2.37|0.97|2.3|0.9|0
1656083700000|2022-06-24 15:15:00|2.29|0.89|2.24|0.84|2.3|0.9|2.23|0.83|0
1656084000000|2022-06-24 15:20:00|2.25|0.85|2.28|0.88|2.3|0.9|2.25|0.85|0
1656084300000|2022-06-24 15:25:00|2.29|0.89|2.35|0.95|2.36|0.96|2.28|0.88|0
1656084600000|2022-06-24 15:30:00|2.36|0.96|2.32|0.92|2.36|0.96|2.32|0.92|0
1656084900000|2022-06-24 15:35:00|2.31|0.91|2.37|0.97|2.37|0.97|2.3|0.9|0
1656085200000|2022-06-24 15:40:00|2.36|0.96|2.37|0.97|2.39|0.99|2.35|0.95|0
1656085500000|2022-06-24 15:45:00|2.36|0.96|2.33|0.93|2.36|0.96|2.32|0.92|0
1656085800000|2022-06-24 15:50:00|2.34|0.94|2.37|0.97|2.39|0.99|2.32|0.92|0
1656086100000|2022-06-24 15:55:00|2.36|0.96|2.37|0.97|2.38|0.98|2.32|0.92|0
1656086400000|2022-06-24 16:00:00|2.35|0.95|2.41|1.01|2.42|1.02|2.35|0.95|0
1656086700000|2022-06-24 16:05:00|2.28|0.88|2.27|0.87|2.3|0.9|2.27|0.87|0
1656087000000|2022-06-24 16:10:00|2.28|0.88|2.28|0.88|2.29|0.89|2.27|0.87|0
1656087300000|2022-06-24 16:15:00|2.27|0.87|2.29|0.89|2.3|0.9|2.27|0.87|0
1656087600000|2022-06-24 16:20:00|2.3|0.9|2.26|0.86|2.3|0.9|2.22|0.82|0
1656087900000|2022-06-24 16:25:00|2.27|0.87|2.23|0.83|2.27|0.87|2.22|0.82|0
1656088200000|2022-06-24 16:30:00|2.24|0.84|2.19|0.79|2.25|0.85|2.18|0.78|0
1656088500000|2022-06-24 16:35:00|2.18|0.78|2.22|0.82|2.22|0.82|2.18|0.78|0
1656088800000|2022-06-24 16:40:00|2.21|0.81|2.27|0.87|2.27|0.87|2.21|0.81|0
1656089100000|2022-06-24 16:45:00|2.26|0.86|2.22|0.82|2.26|0.86|2.2|0.8|0
1656089400000|2022-06-24 16:50:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1656089700000|2022-06-24 16:55:00|2.26|0.86|2.27|0.87|2.28|0.88|2.24|0.84|0
1656090000000|2022-06-24 17:00:00|2.26|0.86|2.29|0.89|2.31|0.91|2.25|0.85|0
1656090300000|2022-06-24 17:05:00|2.3|0.9|2.28|0.88|2.3|0.9|2.26|0.86|0
1656090600000|2022-06-24 17:10:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1656090900000|2022-06-24 17:15:00|2.31|0.91|2.28|0.88|2.32|0.92|2.28|0.88|0
1656091200000|2022-06-24 17:20:00|2.27|0.87|2.28|0.88|2.3|0.9|2.26|0.86|0
1656091500000|2022-06-24 17:25:00|2.29|0.89|2.28|0.88|2.3|0.9|2.26|0.86|0
1656091800000|2022-06-24 17:30:00|2.29|0.89|2.29|0.89|2.3|0.9|2.26|0.86|0
1656092100000|2022-06-24 17:35:00|2.28|0.88|2.27|0.87|2.29|0.89|2.25|0.85|0
1656092400000|2022-06-24 17:40:00|2.26|0.86|2.3|0.9|2.31|0.91|2.25|0.85|0
1656092700000|2022-06-24 17:45:00|2.29|0.89|2.21|0.81|2.3|0.9|2.21|0.81|0
1656093000000|2022-06-24 17:50:00|2.22|0.82|2.19|0.79|2.23|0.83|2.18|0.78|0
1656093300000|2022-06-24 17:55:00|2.18|0.78|2.18|0.78|2.22|0.82|2.15|0.75|0
1656093600000|2022-06-24 18:00:00|2.17|0.77|2.18|0.78|2.2|0.8|2.17|0.77|0
1656093900000|2022-06-24 18:05:00|2.19|0.79|2.17|0.77|2.19|0.79|2.15|0.75|0
1656094200000|2022-06-24 18:10:00|2.18|0.78|2.19|0.79|2.21|0.81|2.17|0.77|0
1656094500000|2022-06-24 18:15:00|2.2|0.8|2.21|0.81|2.22|0.82|2.18|0.78|0
1656094800000|2022-06-24 18:20:00|2.2|0.8|2.19|0.79|2.21|0.81|2.17|0.77|0
1656095100000|2022-06-24 18:25:00|2.2|0.8|2.22|0.82|2.24|0.84|2.19|0.79|0
1656095400000|2022-06-24 18:30:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1656095700000|2022-06-24 18:35:00|2.26|0.86|2.22|0.82|2.27|0.87|2.22|0.82|0
1656096000000|2022-06-24 18:40:00|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1656096300000|2022-06-24 18:45:00|2.24|0.84|2.22|0.82|2.25|0.85|2.19|0.79|0
1656096600000|2022-06-24 18:50:00|2.21|0.81|2.22|0.82|2.22|0.82|2.21|0.81|0
1656096900000|2022-06-24 18:55:00|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1656097200000|2022-06-24 19:00:00|2.24|0.84|2.3|0.9|2.3|0.9|2.21|0.81|0
1656097500000|2022-06-24 19:05:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1656097800000|2022-06-24 19:10:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1656098100000|2022-06-24 19:15:00|2.31|0.91|2.31|0.91|2.33|0.93|2.3|0.9|0
1656098400000|2022-06-24 19:20:00|2.32|0.92|2.48|1.08|2.49|1.09|2.31|0.91|0
1656098700000|2022-06-24 19:25:00|2.49|1.09|2.48|1.08|2.49|1.09|2.44|1.04|0
1656099000000|2022-06-24 19:30:00|2.49|1.09|2.38|0.98|2.49|1.09|2.38|0.98|0
1656099300000|2022-06-24 19:35:00|2.37|0.97|2.43|1.03|2.43|1.03|2.36|0.96|0
1656099600000|2022-06-24 19:40:00|2.44|1.04|2.47|1.07|2.47|1.07|2.43|1.03|0
1656099900000|2022-06-24 19:45:00|2.46|1.06|2.52|1.12|2.53|1.13|2.45|1.05|0
1656100200000|2022-06-24 19:50:00|2.54|1.14|2.73|1.33|2.74|1.34|2.54|1.14|0
1656100500000|2022-06-24 19:55:00|2.74|1.34|2.84|1.44|2.84|1.44|2.67|1.27|0
1656100800000|2022-06-24 20:00:00|2.85|1.45|2.64|1.24|2.87|1.47|2.63|1.23|0
1656101100000|2022-06-24 20:05:00|2.63|1.23|2.53|1.13|2.66|1.26|2.52|1.12|0
1656101400000|2022-06-24 20:10:00|2.52|1.12|2.51|1.11|2.54|1.14|2.5|1.1|0
1656313500000|2022-06-27 07:05:00|2.8|1.4|2.89|1.49|2.9|1.5|2.77|1.37|0
1656313800000|2022-06-27 07:10:00|2.88|1.48|2.88|1.48|2.92|1.52|2.85|1.45|0
1656314100000|2022-06-27 07:15:00|2.89|1.49|2.89|1.49|2.99|1.59|2.89|1.49|0
1656314400000|2022-06-27 07:20:00|2.9|1.5|2.99|1.59|3|1.6|2.9|1.5|0
1656314700000|2022-06-27 07:25:00|2.98|1.58|3.09|1.69|3.12|1.72|2.97|1.57|0
1656315000000|2022-06-27 07:30:00|3.1|1.7|3.23|1.83|3.23|1.83|3.08|1.68|0
1656315300000|2022-06-27 07:35:00|3.24|1.84|3.28|1.88|3.3|1.9|3.23|1.83|0
1656315600000|2022-06-27 07:40:00|3.26|1.86|3.15|1.75|3.27|1.87|3.14|1.74|0
1656315900000|2022-06-27 07:45:00|3.14|1.74|3.21|1.81|3.21|1.81|3.14|1.74|0
1656316200000|2022-06-27 07:50:00|3.2|1.8|3.26|1.86|3.28|1.88|3.2|1.8|0
1656316500000|2022-06-27 07:55:00|3.27|1.87|3.19|1.79|3.37|1.97|3.16|1.76|0
1656316800000|2022-06-27 08:00:00|3.18|1.78|3.18|1.78|3.23|1.83|3.14|1.74|0
1656317100000|2022-06-27 08:05:00|3.17|1.77|3.16|1.76|3.25|1.85|3.16|1.76|0
1656317400000|2022-06-27 08:10:00|3.15|1.75|3.22|1.82|3.22|1.82|3.15|1.75|0
1656317700000|2022-06-27 08:15:00|3.21|1.81|3.2|1.8|3.23|1.83|3.2|1.8|0
1656318000000|2022-06-27 08:20:00|3.21|1.81|3.16|1.76|3.22|1.82|3.16|1.76|0
1656318300000|2022-06-27 08:25:00|3.17|1.77|3.18|1.78|3.19|1.79|3.16|1.76|0
1656318600000|2022-06-27 08:30:00|3.17|1.77|3.15|1.75|3.18|1.78|3.14|1.74|0
1656318900000|2022-06-27 08:35:00|3.14|1.74|3.05|1.65|3.15|1.75|3.04|1.64|0
1656319200000|2022-06-27 08:40:00|3.06|1.66|3.06|1.66|3.07|1.67|3.03|1.63|0
1656319500000|2022-06-27 08:45:00|3.05|1.65|3.04|1.64|3.07|1.67|3.03|1.63|0
1656319800000|2022-06-27 08:50:00|3.05|1.65|2.97|1.57|3.05|1.65|2.97|1.57|0
1656320100000|2022-06-27 08:55:00|2.96|1.56|2.99|1.59|2.99|1.59|2.95|1.55|0
1656320400000|2022-06-27 09:00:00|2.98|1.58|2.98|1.58|3|1.6|2.98|1.58|0
1656320700000|2022-06-27 09:05:00|2.97|1.57|2.9|1.5|2.97|1.57|2.89|1.49|0
1656321000000|2022-06-27 09:10:00|2.91|1.51|2.97|1.57|3.01|1.61|2.9|1.5|0
1656321300000|2022-06-27 09:15:00|2.96|1.56|2.98|1.58|2.99|1.59|2.95|1.55|0
1656321600000|2022-06-27 09:20:00|2.99|1.59|2.99|1.59|3.03|1.63|2.98|1.58|0
1656321900000|2022-06-27 09:25:00|3|1.6|3.02|1.62|3.02|1.62|2.96|1.56|0
1656322200000|2022-06-27 09:30:00|3.01|1.61|2.98|1.58|3.03|1.63|2.98|1.58|0
1656322500000|2022-06-27 09:35:00|2.99|1.59|2.96|1.56|2.99|1.59|2.94|1.54|0
1656322800000|2022-06-27 09:40:00|2.97|1.57|2.98|1.58|2.99|1.59|2.94|1.54|0
1656323100000|2022-06-27 09:45:00|2.99|1.59|3|1.6|3.01|1.61|2.99|1.59|0
1656323400000|2022-06-27 09:50:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1656323700000|2022-06-27 09:55:00|2.96|1.56|2.96|1.56|2.99|1.59|2.95|1.55|0
1656324000000|2022-06-27 10:00:00|2.97|1.57|2.96|1.56|2.99|1.59|2.93|1.53|0
1656324300000|2022-06-27 10:05:00|2.95|1.55|2.97|1.57|2.98|1.58|2.9|1.5|0
1656324600000|2022-06-27 10:10:00|2.96|1.56|2.94|1.54|2.97|1.57|2.94|1.54|0
1656324900000|2022-06-27 10:15:00|2.95|1.55|3|1.6|3|1.6|2.94|1.54|0
1656325200000|2022-06-27 10:20:00|2.99|1.59|2.97|1.57|3.01|1.61|2.97|1.57|0
1656325500000|2022-06-27 10:25:00|2.96|1.56|2.88|1.48|2.98|1.58|2.88|1.48|0
1656325800000|2022-06-27 10:30:00|2.9|1.5|2.9|1.5|2.94|1.54|2.87|1.47|0
1656326100000|2022-06-27 10:35:00|2.89|1.49|2.85|1.45|2.89|1.49|2.84|1.44|0
1656326400000|2022-06-27 10:40:00|2.84|1.44|2.89|1.49|2.89|1.49|2.82|1.42|0
1656326700000|2022-06-27 10:45:00|2.88|1.48|2.77|1.37|2.89|1.49|2.74|1.34|0
1656327000000|2022-06-27 10:50:00|2.76|1.36|2.79|1.39|2.79|1.39|2.76|1.36|0
1656327300000|2022-06-27 10:55:00|2.78|1.38|2.84|1.44|2.84|1.44|2.78|1.38|0
1656327600000|2022-06-27 11:00:00|2.83|1.43|2.85|1.45|2.86|1.46|2.82|1.42|0
1656327900000|2022-06-27 11:05:00|2.84|1.44|2.89|1.49|2.89|1.49|2.84|1.44|0
1656328200000|2022-06-27 11:10:00|2.88|1.48|2.91|1.51|2.91|1.51|2.88|1.48|0
1656328500000|2022-06-27 11:15:00|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1656328800000|2022-06-27 11:20:00|2.91|1.51|2.9|1.5|2.92|1.52|2.9|1.5|0
1656329100000|2022-06-27 11:25:00|2.91|1.51|2.86|1.46|2.91|1.51|2.85|1.45|0
1656329400000|2022-06-27 11:30:00|2.87|1.47|2.93|1.53|2.93|1.53|2.87|1.47|0
1656329700000|2022-06-27 11:35:00|2.92|1.52|2.92|1.52|2.94|1.54|2.91|1.51|0
1656330000000|2022-06-27 11:40:00|2.91|1.51|2.93|1.53|2.94|1.54|2.91|1.51|0
1656330300000|2022-06-27 11:45:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1656330600000|2022-06-27 11:50:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1656330900000|2022-06-27 11:55:00|2.89|1.49|2.87|1.47|2.89|1.49|2.86|1.46|0
1656331200000|2022-06-27 12:00:00|2.88|1.48|2.88|1.48|2.9|1.5|2.87|1.47|0
1656331500000|2022-06-27 12:05:00|2.89|1.49|2.84|1.44|2.89|1.49|2.84|1.44|0
1656331800000|2022-06-27 12:10:00|2.86|1.46|2.84|1.44|2.87|1.47|2.8|1.4|0
1656332100000|2022-06-27 12:15:00|2.86|1.46|2.85|1.45|2.9|1.5|2.81|1.41|0
1656332400000|2022-06-27 12:20:00|2.86|1.46|2.82|1.42|2.86|1.46|2.82|1.42|0
1656332700000|2022-06-27 12:25:00|2.83|1.43|2.72|1.32|2.84|1.44|2.72|1.32|0
1656333000000|2022-06-27 12:30:00|2.73|1.33|2.65|1.25|2.76|1.36|2.63|1.23|0
1656333300000|2022-06-27 12:35:00|2.64|1.24|2.7|1.3|2.7|1.3|2.64|1.24|0
1656333600000|2022-06-27 12:40:00|2.69|1.29|2.73|1.33|2.75|1.35|2.68|1.28|0
1656333900000|2022-06-27 12:45:00|2.74|1.34|2.7|1.3|2.74|1.34|2.69|1.29|0
1656334200000|2022-06-27 12:50:00|2.71|1.31|2.64|1.24|2.72|1.32|2.64|1.24|0
1656334500000|2022-06-27 12:55:00|2.65|1.25|2.67|1.27|2.68|1.28|2.65|1.25|0
1656334800000|2022-06-27 13:00:00|2.68|1.28|2.72|1.32|2.74|1.34|2.67|1.27|0
1656335100000|2022-06-27 13:05:00|2.71|1.31|2.7|1.3|2.73|1.33|2.7|1.3|0
1656335400000|2022-06-27 13:10:00|2.69|1.29|2.74|1.34|2.74|1.34|2.68|1.28|0
1656335700000|2022-06-27 13:15:00|2.73|1.33|2.73|1.33|2.75|1.35|2.7|1.3|0
1656336000000|2022-06-27 13:20:00|2.72|1.32|2.75|1.35|2.78|1.38|2.72|1.32|0
1656336300000|2022-06-27 13:25:00|2.76|1.36|2.8|1.4|2.8|1.4|2.75|1.35|0
1656336600000|2022-06-27 13:30:00|2.78|1.38|2.51|1.11|2.83|1.43|2.5|1.1|0
1656336900000|2022-06-27 13:35:00|2.49|1.09|2.48|1.08|2.62|1.22|2.4|1|0
1656337200000|2022-06-27 13:40:00|2.47|1.07|2.36|0.96|2.49|1.09|2.33|0.93|0
1656337500000|2022-06-27 13:45:00|2.35|0.95|2.31|0.91|2.4|1|2.26|0.86|0
1656337800000|2022-06-27 13:50:00|2.29|0.89|2.37|0.97|2.38|0.98|2.29|0.89|0
1656338100000|2022-06-27 13:55:00|2.36|0.96|2.27|0.87|2.37|0.97|2.25|0.85|0
1656338400000|2022-06-27 14:00:00|2.31|0.91|2.49|1.09|2.52|1.12|2.3|0.9|0
1656338700000|2022-06-27 14:05:00|2.51|1.11|2.22|0.82|2.51|1.11|2.17|0.77|0
1656339000000|2022-06-27 14:10:00|2.23|0.83|2.17|0.77|2.24|0.84|2.12|0.72|0
1656339300000|2022-06-27 14:15:00|2.16|0.76|2.2|0.8|2.24|0.84|2.1|0.7|0
1656339600000|2022-06-27 14:20:00|2.19|0.79|2.18|0.78|2.29|0.89|2.14|0.74|0
1656339900000|2022-06-27 14:25:00|2.16|0.76|2.14|0.74|2.19|0.79|2.11|0.71|0
1656340200000|2022-06-27 14:30:00|2.12|0.72|2.22|0.82|2.24|0.84|2.11|0.71|0
1656340500000|2022-06-27 14:35:00|2.24|0.84|2.23|0.83|2.25|0.85|2.16|0.76|0
1656340800000|2022-06-27 14:40:00|2.22|0.82|2.31|0.91|2.32|0.92|2.19|0.79|0
1656341100000|2022-06-27 14:45:00|2.3|0.9|2.35|0.95|2.35|0.95|2.24|0.84|0
1656341400000|2022-06-27 14:50:00|2.36|0.96|2.31|0.91|2.45|1.05|2.28|0.88|0
1656341700000|2022-06-27 14:55:00|2.32|0.92|2.32|0.92|2.39|0.99|2.31|0.91|0
1656342000000|2022-06-27 15:00:00|2.33|0.93|2.28|0.88|2.35|0.95|2.26|0.86|0
1656342300000|2022-06-27 15:05:00|2.27|0.87|2.21|0.81|2.29|0.89|2.2|0.8|0
1656342600000|2022-06-27 15:10:00|2.2|0.8|2.22|0.82|2.24|0.84|2.18|0.78|0
1656342900000|2022-06-27 15:15:00|2.21|0.81|2.29|0.89|2.29|0.89|2.2|0.8|0
1656343200000|2022-06-27 15:20:00|2.28|0.88|2.34|0.94|2.41|1.01|2.26|0.86|0
1656343500000|2022-06-27 15:25:00|2.37|0.97|2.37|0.97|2.4|1|2.37|0.97|0
1656343800000|2022-06-27 15:30:00|2.38|0.98|2.3|0.9|2.38|0.98|2.29|0.89|0
1656344100000|2022-06-27 15:35:00|2.28|0.88|2.31|0.91|2.31|0.91|2.25|0.85|0
1656344400000|2022-06-27 15:40:00|2.3|0.9|2.37|0.97|2.39|0.99|2.3|0.9|0
1656344700000|2022-06-27 15:45:00|2.36|0.96|2.35|0.95|2.41|1.01|2.32|0.92|0
1656345000000|2022-06-27 15:50:00|2.34|0.94|2.3|0.9|2.35|0.95|2.29|0.89|0
1656345300000|2022-06-27 15:55:00|2.31|0.91|2.33|0.93|2.34|0.94|2.27|0.87|0
1656345600000|2022-06-27 16:00:00|2.32|0.92|2.23|0.83|2.35|0.95|2.21|0.81|0
1656345900000|2022-06-27 16:05:00|2.24|0.84|2.23|0.83|2.25|0.85|2.19|0.79|0
1656346200000|2022-06-27 16:10:00|2.24|0.84|2.29|0.89|2.32|0.92|2.19|0.79|0
1656346500000|2022-06-27 16:15:00|2.32|0.92|2.36|0.96|2.36|0.96|2.26|0.86|0
1656346800000|2022-06-27 16:20:00|2.37|0.97|2.29|0.89|2.38|0.98|2.28|0.88|0
1656347100000|2022-06-27 16:25:00|2.28|0.88|2.28|0.88|2.31|0.91|2.22|0.82|0
1656347400000|2022-06-27 16:30:00|2.27|0.87|2.23|0.83|2.27|0.87|2.2|0.8|0
1656347700000|2022-06-27 16:35:00|2.21|0.81|2.27|0.87|2.29|0.89|2.2|0.8|0
1656348000000|2022-06-27 16:40:00|2.21|0.81|2.27|0.87|2.27|0.87|2.2|0.8|0
1656348300000|2022-06-27 16:45:00|2.28|0.88|2.27|0.87|2.29|0.89|2.22|0.82|0
1656348600000|2022-06-27 16:50:00|2.26|0.86|2.31|0.91|2.32|0.92|2.26|0.86|0
1656348900000|2022-06-27 16:55:00|2.32|0.92|2.3|0.9|2.33|0.93|2.25|0.85|0
1656349200000|2022-06-27 17:00:00|2.32|0.92|2.22|0.82|2.32|0.92|2.2|0.8|0
1656349500000|2022-06-27 17:05:00|2.21|0.81|2.21|0.81|2.22|0.82|2.15|0.75|0
1656349800000|2022-06-27 17:10:00|2.22|0.82|2.15|0.75|2.29|0.89|2.15|0.75|0
1656350100000|2022-06-27 17:15:00|2.14|0.74|2.15|0.75|2.18|0.78|2.11|0.71|0
1656350400000|2022-06-27 17:20:00|2.16|0.76|2.14|0.74|2.17|0.77|2.11|0.71|0
1656350700000|2022-06-27 17:25:00|2.15|0.75|2.11|0.71|2.15|0.75|2.1|0.7|0
1656351000000|2022-06-27 17:30:00|2.1|0.7|2.08|0.68|2.12|0.72|2.07|0.67|0
1656351300000|2022-06-27 17:35:00|2.07|0.67|2.09|0.69|2.1|0.7|2.05|0.65|0
1656351600000|2022-06-27 17:40:00|2.08|0.68|2.03|0.63|2.09|0.69|2.01|0.61|0
1656351900000|2022-06-27 17:45:00|2.02|0.62|2.01|0.61|2.03|0.63|1.97|0.57|0
1656352200000|2022-06-27 17:50:00|2.02|0.62|2.03|0.63|2.05|0.65|2|0.6|0
1656352500000|2022-06-27 17:55:00|2.04|0.64|2.01|0.61|2.04|0.64|2.01|0.61|0
1656352800000|2022-06-27 18:00:00|2|0.6|2.12|0.72|2.13|0.73|1.95|0.55|0
1656353100000|2022-06-27 18:05:00|2.11|0.71|2.09|0.69|2.13|0.73|2.06|0.66|0
1656353400000|2022-06-27 18:10:00|2.1|0.7|2.12|0.72|2.14|0.74|2.07|0.67|0
1656353700000|2022-06-27 18:15:00|2.13|0.73|2.19|0.79|2.19|0.79|2.13|0.73|0
1656354000000|2022-06-27 18:20:00|2.18|0.78|2.16|0.76|2.18|0.78|2.14|0.74|0
1656354300000|2022-06-27 18:25:00|2.15|0.75|2.06|0.66|2.15|0.75|2.04|0.64|0
1656354600000|2022-06-27 18:30:00|2.05|0.65|2.11|0.71|2.11|0.71|2.03|0.63|0
1656354900000|2022-06-27 18:35:00|2.1|0.7|2.14|0.74|2.15|0.75|2.09|0.69|0
1656355200000|2022-06-27 18:40:00|2.13|0.73|2.1|0.7|2.13|0.73|2.08|0.68|0
1656355500000|2022-06-27 18:45:00|2.09|0.69|2.12|0.72|2.14|0.74|2.07|0.67|0
1656355800000|2022-06-27 18:50:00|2.11|0.71|2.09|0.69|2.12|0.72|2.06|0.66|0
1656356100000|2022-06-27 18:55:00|2.08|0.68|2.05|0.65|2.11|0.71|2.05|0.65|0
1656356400000|2022-06-27 19:00:00|2.06|0.66|1.96|0.56|2.07|0.67|1.96|0.56|0
1656356700000|2022-06-27 19:05:00|1.95|0.55|2.03|0.63|2.04|0.64|1.93|0.53|0
1656357000000|2022-06-27 19:10:00|2.02|0.62|2.1|0.7|2.11|0.71|2.02|0.62|0
1656357300000|2022-06-27 19:15:00|2.09|0.69|2.12|0.72|2.13|0.73|2.08|0.68|0
1656357600000|2022-06-27 19:20:00|2.11|0.71|2.07|0.67|2.12|0.72|2.06|0.66|0
1656357900000|2022-06-27 19:25:00|2.08|0.68|2.09|0.69|2.13|0.73|2.06|0.66|0
1656358200000|2022-06-27 19:30:00|2.08|0.68|2.03|0.63|2.08|0.68|2.02|0.62|0
1656358500000|2022-06-27 19:35:00|2.02|0.62|1.98|0.58|2.03|0.63|1.96|0.56|0
1656358800000|2022-06-27 19:40:00|1.97|0.57|2.09|0.69|2.09|0.69|1.96|0.56|0
1656359100000|2022-06-27 19:45:00|2.08|0.68|2.07|0.67|2.13|0.73|2.03|0.63|0
1656359400000|2022-06-27 19:50:00|2.02|0.62|1.96|0.56|2.02|0.62|1.92|0.52|0
1656359700000|2022-06-27 19:55:00|1.97|0.57|2.06|0.66|2.06|0.66|1.96|0.56|0
1656360000000|2022-06-27 20:00:00|2.09|0.69|2.1|0.7|2.13|0.73|2.07|0.67|0
1656360300000|2022-06-27 20:05:00|2.09|0.69|2.12|0.72|2.12|0.72|2.08|0.68|0
1656360600000|2022-06-27 20:10:00|2.11|0.71|2.1|0.7|2.13|0.73|2.09|0.69|0
1656360900000|2022-06-27 20:15:00|2.21|0.61|2.22|0.62|2.23|0.63|2.21|0.61|0
1656361200000|2022-06-27 20:20:00|2.23|0.63|2.14|0.54|2.26|0.66|2.14|0.54|0
1656361500000|2022-06-27 20:25:00|2.15|0.55|2.12|0.52|2.15|0.55|2.12|0.52|0
1656361800000|2022-06-27 20:30:00|2.13|0.53|2.12|0.52|2.13|0.53|2.11|0.51|0
1656362100000|2022-06-27 20:35:00|2.11|0.51|2.12|0.52|2.14|0.54|2.11|0.51|0
1656362400000|2022-06-27 20:40:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1656362700000|2022-06-27 20:45:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1656363000000|2022-06-27 20:50:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1656363300000|2022-06-27 20:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1656363600000|2022-06-27 21:00:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1656363900000|2022-06-27 21:05:00|2.14|0.54|2.14|0.54|2.14|0.54|2.13|0.53|0
1656364800000|2022-06-27 21:20:00|2.13|0.53|2.13|0.53|2.13|0.53|2.13|0.53|0
1656365700000|2022-06-27 21:35:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1656366000000|2022-06-27 21:40:00|2.11|0.51|2.11|0.51|2.12|0.52|2.11|0.51|0
1656366300000|2022-06-27 21:45:00|2.12|0.52|2.12|0.52|2.12|0.52|2.12|0.52|0
1656366600000|2022-06-27 21:50:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1656367200000|2022-06-27 22:00:00|2.14|0.54|2.09|0.49|2.15|0.55|2.08|0.48|0
1656367500000|2022-06-27 22:05:00|2.08|0.48|2.09|0.49|2.1|0.5|2.08|0.48|0
1656367800000|2022-06-27 22:10:00|2.1|0.5|2.09|0.49|2.11|0.51|2.08|0.48|0
1656368100000|2022-06-27 22:15:00|2.1|0.5|2.08|0.48|2.1|0.5|2.08|0.48|0
1656368400000|2022-06-27 22:20:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1656368700000|2022-06-27 22:25:00|2.09|0.49|2.09|0.49|2.09|0.49|2.09|0.49|0
1656369000000|2022-06-27 22:30:00|2.08|0.48|2.09|0.49|2.09|0.49|2.08|0.48|0
1656369300000|2022-06-27 22:35:00|2.08|0.48|2.08|0.48|2.09|0.49|2.08|0.48|0
1656369600000|2022-06-27 22:40:00|2.09|0.49|2.12|0.52|2.12|0.52|2.08|0.48|0
1656369900000|2022-06-27 22:45:00|2.13|0.53|2.13|0.53|2.14|0.54|2.12|0.52|0
1656370200000|2022-06-27 22:50:00|2.12|0.52|2.13|0.53|2.14|0.54|2.12|0.52|0
1656370500000|2022-06-27 22:55:00|2.14|0.54|2.13|0.53|2.14|0.54|2.13|0.53|0
1656370800000|2022-06-27 23:00:00|2.14|0.54|2.12|0.52|2.16|0.56|2.12|0.52|0
1656371100000|2022-06-27 23:05:00|2.13|0.53|2.13|0.53|2.13|0.53|2.12|0.52|0
1656371400000|2022-06-27 23:10:00|2.14|0.54|2.13|0.53|2.14|0.54|2.12|0.52|0
1656371700000|2022-06-27 23:15:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1656372000000|2022-06-27 23:20:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1656372300000|2022-06-27 23:25:00|2.12|0.52|2.13|0.53|2.13|0.53|2.12|0.52|0
1656372600000|2022-06-27 23:30:00|2.12|0.52|2.12|0.52|2.13|0.53|2.12|0.52|0
1656372900000|2022-06-27 23:35:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1656373200000|2022-06-27 23:40:00|2.11|0.51|2.1|0.5|2.12|0.52|2.1|0.5|0
1656373500000|2022-06-27 23:45:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1656373800000|2022-06-27 23:50:00|2.11|0.51|2.09|0.49|2.12|0.52|2.09|0.49|0
1656374100000|2022-06-27 23:55:00|2.1|0.5|2.12|0.52|2.12|0.52|2.1|0.5|0
1656374400000|2022-06-28 00:00:00|2.11|0.51|2.18|0.58|2.2|0.6|2.11|0.51|0
1656374700000|2022-06-28 00:05:00|2.17|0.57|2.2|0.6|2.21|0.61|2.17|0.57|0
1656375000000|2022-06-28 00:10:00|2.19|0.59|2.19|0.59|2.21|0.61|2.19|0.59|0
1656375300000|2022-06-28 00:15:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1656375600000|2022-06-28 00:20:00|2.18|0.58|2.17|0.57|2.18|0.58|2.16|0.56|0
1656375900000|2022-06-28 00:25:00|2.16|0.56|2.17|0.57|2.18|0.58|2.16|0.56|0
1656376200000|2022-06-28 00:30:00|2.18|0.58|2.18|0.58|2.18|0.58|2.17|0.57|0
1656376500000|2022-06-28 00:35:00|2.17|0.57|2.17|0.57|2.18|0.58|2.17|0.57|0
1656376800000|2022-06-28 00:40:00|2.18|0.58|2.17|0.57|2.18|0.58|2.17|0.57|0
1656377100000|2022-06-28 00:45:00|2.16|0.56|2.15|0.55|2.17|0.57|2.15|0.55|0
1656377400000|2022-06-28 00:50:00|2.16|0.56|2.13|0.53|2.16|0.56|2.12|0.52|0
1656377700000|2022-06-28 00:55:00|2.14|0.54|2.15|0.55|2.15|0.55|2.13|0.53|0
1656378000000|2022-06-28 01:00:00|2.16|0.56|2.15|0.55|2.16|0.56|2.15|0.55|0
1656378300000|2022-06-28 01:05:00|2.16|0.56|2.15|0.55|2.16|0.56|2.14|0.54|0
1656378600000|2022-06-28 01:10:00|2.16|0.56|2.17|0.57|2.17|0.57|2.15|0.55|0
1656378900000|2022-06-28 01:15:00|2.16|0.56|2.17|0.57|2.17|0.57|2.16|0.56|0
1656379200000|2022-06-28 01:20:00|2.16|0.56|2.14|0.54|2.17|0.57|2.14|0.54|0
1656379500000|2022-06-28 01:25:00|2.15|0.55|2.1|0.5|2.15|0.55|2.09|0.49|0
1656379800000|2022-06-28 01:30:00|2.11|0.51|2.1|0.5|2.12|0.52|2.08|0.48|0
1656380100000|2022-06-28 01:35:00|2.09|0.49|2.11|0.51|2.12|0.52|2.09|0.49|0
1656380400000|2022-06-28 01:40:00|2.12|0.52|2.09|0.49|2.12|0.52|2.09|0.49|0
1656380700000|2022-06-28 01:45:00|2.08|0.48|2.02|0.42|2.08|0.48|2.01|0.41|0
1656381000000|2022-06-28 01:50:00|2.01|0.41|1.99|0.39|2.03|0.43|1.98|0.38|0
1656381300000|2022-06-28 01:55:00|1.98|0.38|1.95|0.35|1.99|0.39|1.94|0.34|0
1656381600000|2022-06-28 02:00:00|1.96|0.36|1.98|0.38|1.99|0.39|1.95|0.35|0
1656381900000|2022-06-28 02:05:00|1.99|0.39|2.02|0.42|2.02|0.42|1.98|0.38|0
1656382200000|2022-06-28 02:10:00|2.01|0.41|1.99|0.39|2.02|0.42|1.99|0.39|0
1656382500000|2022-06-28 02:15:00|2|0.4|1.99|0.39|2.01|0.41|1.98|0.38|0
1656382800000|2022-06-28 02:20:00|1.98|0.38|1.95|0.35|1.98|0.38|1.93|0.33|0
1656383100000|2022-06-28 02:25:00|1.94|0.34|1.88|0.28|1.97|0.37|1.85|0.25|0
1656383400000|2022-06-28 02:30:00|1.89|0.29|1.9|0.3|1.9|0.3|1.86|0.26|0
1656383700000|2022-06-28 02:35:00|1.91|0.31|1.91|0.31|1.91|0.31|1.89|0.29|0
1656384000000|2022-06-28 02:40:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1656384300000|2022-06-28 02:45:00|1.89|0.29|1.92|0.32|1.92|0.32|1.88|0.28|0
1656384600000|2022-06-28 02:50:00|1.91|0.31|1.98|0.38|1.98|0.38|1.91|0.31|0
1656384900000|2022-06-28 02:55:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1656385200000|2022-06-28 03:00:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1656385500000|2022-06-28 03:05:00|1.98|0.38|2.03|0.43|2.04|0.44|1.98|0.38|0
1656385800000|2022-06-28 03:10:00|2.02|0.42|2.01|0.41|2.03|0.43|2.01|0.41|0
1656386100000|2022-06-28 03:15:00|2.02|0.42|2.01|0.41|2.02|0.42|1.99|0.39|0
1656386400000|2022-06-28 03:20:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1656386700000|2022-06-28 03:25:00|2.01|0.41|2.05|0.45|2.06|0.46|2.01|0.41|0
1656387000000|2022-06-28 03:30:00|2.06|0.46|2.05|0.45|2.08|0.48|2.05|0.45|0
1656387300000|2022-06-28 03:35:00|2.04|0.44|2.04|0.44|2.06|0.46|2.03|0.43|0
1656387600000|2022-06-28 03:40:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1656387900000|2022-06-28 03:45:00|2.06|0.46|2.06|0.46|2.07|0.47|2.06|0.46|0
1656388200000|2022-06-28 03:50:00|2.05|0.45|2.04|0.44|2.06|0.46|2.03|0.43|0
1656388500000|2022-06-28 03:55:00|2.03|0.43|2.05|0.45|2.05|0.45|2.03|0.43|0
1656388800000|2022-06-28 04:00:00|2.06|0.46|2.07|0.47|2.07|0.47|2.04|0.44|0
1656389100000|2022-06-28 04:05:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1656389400000|2022-06-28 04:10:00|2.05|0.45|2.06|0.46|2.06|0.46|2.05|0.45|0
1656389700000|2022-06-28 04:15:00|2.05|0.45|2.01|0.41|2.05|0.45|2|0.4|0
1656390000000|2022-06-28 04:20:00|2|0.4|2.02|0.42|2.02|0.42|2|0.4|0
1656390300000|2022-06-28 04:25:00|2.03|0.43|2.03|0.43|2.03|0.43|2.01|0.41|0
1656390600000|2022-06-28 04:30:00|2.04|0.44|2.08|0.48|2.08|0.48|2.03|0.43|0
1656390900000|2022-06-28 04:35:00|2.09|0.49|2.08|0.48|2.09|0.49|2.08|0.48|0
1656391200000|2022-06-28 04:40:00|2.09|0.49|2.06|0.46|2.09|0.49|2.06|0.46|0
1656391500000|2022-06-28 04:45:00|2.07|0.47|2.06|0.46|2.07|0.47|2.05|0.45|0
1656391800000|2022-06-28 04:50:00|2.05|0.45|2.04|0.44|2.05|0.45|2.03|0.43|0
1656392100000|2022-06-28 04:55:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1656392400000|2022-06-28 05:00:00|2.05|0.45|2.06|0.46|2.09|0.49|2.04|0.44|0
1656392700000|2022-06-28 05:05:00|2.05|0.45|2.08|0.48|2.09|0.49|2.04|0.44|0
1656393000000|2022-06-28 05:10:00|2.09|0.49|2.08|0.48|2.09|0.49|2.07|0.47|0
1656393300000|2022-06-28 05:15:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1656393600000|2022-06-28 05:20:00|2.08|0.48|2.07|0.47|2.08|0.48|2.06|0.46|0
1656393900000|2022-06-28 05:25:00|2.06|0.46|2.07|0.47|2.08|0.48|2.05|0.45|0
1656394200000|2022-06-28 05:30:00|2.08|0.48|2.09|0.49|2.09|0.49|2.06|0.46|0
1656394500000|2022-06-28 05:35:00|2.1|0.5|2.12|0.52|2.14|0.54|2.09|0.49|0
1656394800000|2022-06-28 05:40:00|2.13|0.53|2.1|0.5|2.13|0.53|2.09|0.49|0
1656395100000|2022-06-28 05:45:00|2.11|0.51|2.11|0.51|2.12|0.52|2.09|0.49|0
1656395400000|2022-06-28 05:50:00|2.1|0.5|2.1|0.5|2.12|0.52|2.1|0.5|0
1656395700000|2022-06-28 05:55:00|2.11|0.51|2.11|0.51|2.13|0.53|2.1|0.5|0
1656396000000|2022-06-28 06:00:00|2.12|0.52|2.17|0.57|2.17|0.57|2.11|0.51|0
1656396300000|2022-06-28 06:05:00|2.16|0.56|2.27|0.67|2.28|0.68|2.16|0.56|0
1656396600000|2022-06-28 06:10:00|2.26|0.66|2.26|0.66|2.31|0.71|2.24|0.64|0
1656396900000|2022-06-28 06:15:00|2.25|0.65|2.26|0.66|2.3|0.7|2.24|0.64|0
1656397200000|2022-06-28 06:20:00|2.27|0.67|2.26|0.66|2.28|0.68|2.25|0.65|0
1656397500000|2022-06-28 06:25:00|2.27|0.67|2.27|0.67|2.28|0.68|2.26|0.66|0
1656397800000|2022-06-28 06:30:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1656398100000|2022-06-28 06:35:00|2.24|0.64|2.24|0.64|2.25|0.65|2.21|0.61|0
1656398400000|2022-06-28 06:40:00|2.23|0.63|2.26|0.66|2.27|0.67|2.23|0.63|0
1656398700000|2022-06-28 06:45:00|2.27|0.67|2.26|0.66|2.28|0.68|2.25|0.65|0
1656399000000|2022-06-28 06:50:00|2.27|0.67|2.31|0.71|2.32|0.72|2.24|0.64|0
1656399300000|2022-06-28 06:55:00|2.3|0.7|2.29|0.69|2.31|0.71|2.28|0.68|0
1656399600000|2022-06-28 07:00:00|2.31|0.71|2.33|0.73|2.36|0.76|2.3|0.7|0
1656399900000|2022-06-28 07:05:00|2.23|0.83|2.22|0.82|2.26|0.86|2.2|0.8|0
1656400200000|2022-06-28 07:10:00|2.21|0.81|2.34|0.94|2.38|0.98|2.21|0.81|0
1656400500000|2022-06-28 07:15:00|2.35|0.95|2.27|0.87|2.35|0.95|2.27|0.87|0
1656400800000|2022-06-28 07:20:00|2.28|0.88|2.22|0.82|2.28|0.88|2.19|0.79|0
1656401100000|2022-06-28 07:25:00|2.21|0.81|2.13|0.73|2.22|0.82|2.12|0.72|0
1656401400000|2022-06-28 07:30:00|2.12|0.72|2.13|0.73|2.15|0.75|2.06|0.66|0
1656401700000|2022-06-28 07:35:00|2.14|0.74|2.1|0.7|2.17|0.77|2.1|0.7|0
1656402000000|2022-06-28 07:40:00|2.11|0.71|2.1|0.7|2.13|0.73|2.1|0.7|0
1656402300000|2022-06-28 07:45:00|2.08|0.68|2.06|0.66|2.13|0.73|2.04|0.64|0
1656402600000|2022-06-28 07:50:00|2.07|0.67|2.13|0.73|2.15|0.75|2.06|0.66|0
1656402900000|2022-06-28 07:55:00|2.14|0.74|2.15|0.75|2.16|0.76|2.12|0.72|0
1656403200000|2022-06-28 08:00:00|2.16|0.76|2.2|0.8|2.21|0.81|2.14|0.74|0
1656403500000|2022-06-28 08:05:00|2.21|0.81|2.18|0.78|2.23|0.83|2.18|0.78|0
1656403800000|2022-06-28 08:10:00|2.19|0.79|2.18|0.78|2.19|0.79|2.17|0.77|0
1656404100000|2022-06-28 08:15:00|2.19|0.79|2.18|0.78|2.21|0.81|2.17|0.77|0
1656404400000|2022-06-28 08:20:00|2.19|0.79|2.22|0.82|2.23|0.83|2.19|0.79|0
1656404700000|2022-06-28 08:25:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1656405000000|2022-06-28 08:30:00|2.23|0.83|2.21|0.81|2.24|0.84|2.21|0.81|0
1656405300000|2022-06-28 08:35:00|2.2|0.8|2.26|0.86|2.27|0.87|2.2|0.8|0
1656405600000|2022-06-28 08:40:00|2.25|0.85|2.22|0.82|2.26|0.86|2.22|0.82|0
1656405900000|2022-06-28 08:45:00|2.23|0.83|2.23|0.83|2.24|0.84|2.21|0.81|0
1656406200000|2022-06-28 08:50:00|2.24|0.84|2.26|0.86|2.26|0.86|2.23|0.83|0
1656406500000|2022-06-28 08:55:00|2.25|0.85|2.3|0.9|2.3|0.9|2.25|0.85|0
1656406800000|2022-06-28 09:00:00|2.29|0.89|2.3|0.9|2.31|0.91|2.28|0.88|0
1656407100000|2022-06-28 09:05:00|2.29|0.89|2.31|0.91|2.32|0.92|2.29|0.89|0
1656407400000|2022-06-28 09:10:00|2.32|0.92|2.34|0.94|2.35|0.95|2.32|0.92|0
1656407700000|2022-06-28 09:15:00|2.35|0.95|2.28|0.88|2.35|0.95|2.28|0.88|0
1656408000000|2022-06-28 09:20:00|2.29|0.89|2.29|0.89|2.31|0.91|2.28|0.88|0
1656408300000|2022-06-28 09:25:00|2.3|0.9|2.31|0.91|2.32|0.92|2.29|0.89|0
1656408600000|2022-06-28 09:30:00|2.3|0.9|2.26|0.86|2.32|0.92|2.25|0.85|0
1656408900000|2022-06-28 09:35:00|2.27|0.87|2.23|0.83|2.27|0.87|2.22|0.82|0
1656409200000|2022-06-28 09:40:00|2.22|0.82|2.21|0.81|2.23|0.83|2.2|0.8|0
1656409500000|2022-06-28 09:45:00|2.22|0.82|2.21|0.81|2.24|0.84|2.2|0.8|0
1656409800000|2022-06-28 09:50:00|2.22|0.82|2.24|0.84|2.27|0.87|2.22|0.82|0
1656410100000|2022-06-28 09:55:00|2.23|0.83|2.21|0.81|2.25|0.85|2.2|0.8|0
1656410400000|2022-06-28 10:00:00|2.22|0.82|2.22|0.82|2.25|0.85|2.21|0.81|0
1656410700000|2022-06-28 10:05:00|2.21|0.81|2.2|0.8|2.23|0.83|2.2|0.8|0
1656411000000|2022-06-28 10:10:00|2.19|0.79|2.2|0.8|2.21|0.81|2.19|0.79|0
1656411300000|2022-06-28 10:15:00|2.19|0.79|2.21|0.81|2.21|0.81|2.19|0.79|0
1656411600000|2022-06-28 10:20:00|2.2|0.8|2.24|0.84|2.25|0.85|2.2|0.8|0
1656411900000|2022-06-28 10:25:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1656412200000|2022-06-28 10:30:00|2.23|0.83|2.27|0.87|2.27|0.87|2.23|0.83|0
1656412500000|2022-06-28 10:35:00|2.26|0.86|2.26|0.86|2.27|0.87|2.25|0.85|0
1656412800000|2022-06-28 10:40:00|2.27|0.87|2.24|0.84|2.27|0.87|2.23|0.83|0
1656413100000|2022-06-28 10:45:00|2.23|0.83|2.24|0.84|2.26|0.86|2.23|0.83|0
1656413400000|2022-06-28 10:50:00|2.25|0.85|2.27|0.87|2.27|0.87|2.23|0.83|0
1656413700000|2022-06-28 10:55:00|2.26|0.86|2.29|0.89|2.3|0.9|2.26|0.86|0
1656414000000|2022-06-28 11:00:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1656414300000|2022-06-28 11:05:00|2.24|0.84|2.29|0.89|2.29|0.89|2.24|0.84|0
1656414600000|2022-06-28 11:10:00|2.28|0.88|2.29|0.89|2.3|0.9|2.27|0.87|0
1656414900000|2022-06-28 11:15:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1656415200000|2022-06-28 11:20:00|2.29|0.89|2.29|0.89|2.29|0.89|2.27|0.87|0
1656415500000|2022-06-28 11:25:00|2.28|0.88|2.32|0.92|2.32|0.92|2.27|0.87|0
1656415800000|2022-06-28 11:30:00|2.31|0.91|2.31|0.91|2.32|0.92|2.3|0.9|0
1656416100000|2022-06-28 11:35:00|2.3|0.9|2.29|0.89|2.31|0.91|2.28|0.88|0
1656416400000|2022-06-28 11:40:00|2.28|0.88|2.31|0.91|2.31|0.91|2.28|0.88|0
1656416700000|2022-06-28 11:45:00|2.3|0.9|2.2|0.8|2.31|0.91|2.19|0.79|0
1656417000000|2022-06-28 11:50:00|2.19|0.79|2.18|0.78|2.2|0.8|2.17|0.77|0
1656417300000|2022-06-28 11:55:00|2.17|0.77|2.19|0.79|2.19|0.79|2.16|0.76|0
1656417600000|2022-06-28 12:00:00|2.18|0.78|2.19|0.79|2.2|0.8|2.17|0.77|0
1656417900000|2022-06-28 12:05:00|2.18|0.78|2.17|0.77|2.19|0.79|2.16|0.76|0
1656418200000|2022-06-28 12:10:00|2.16|0.76|2.16|0.76|2.17|0.77|2.15|0.75|0
1656418500000|2022-06-28 12:15:00|2.15|0.75|2.11|0.71|2.18|0.78|2.1|0.7|0
1656418800000|2022-06-28 12:20:00|2.12|0.72|2.09|0.69|2.12|0.72|2.05|0.65|0
1656419100000|2022-06-28 12:25:00|2.08|0.68|2.02|0.62|2.09|0.69|2.01|0.61|0
1656419400000|2022-06-28 12:30:00|2.04|0.64|1.99|0.59|2.05|0.65|1.98|0.58|0
1656419700000|2022-06-28 12:35:00|2|0.6|2.04|0.64|2.04|0.64|1.99|0.59|0
1656420000000|2022-06-28 12:40:00|2.05|0.65|2.06|0.66|2.08|0.68|2.05|0.65|0
1656420300000|2022-06-28 12:45:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1656420600000|2022-06-28 12:50:00|2.06|0.66|2.08|0.68|2.1|0.7|2.06|0.66|0
1656420900000|2022-06-28 12:55:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1656421200000|2022-06-28 13:00:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1656421500000|2022-06-28 13:05:00|2.12|0.72|2.13|0.73|2.14|0.74|2.11|0.71|0
1656421800000|2022-06-28 13:10:00|2.12|0.72|2.09|0.69|2.13|0.73|2.08|0.68|0
1656422100000|2022-06-28 13:15:00|2.1|0.7|2.12|0.72|2.12|0.72|2.1|0.7|0
1656422400000|2022-06-28 13:20:00|2.13|0.73|2.11|0.71|2.13|0.73|2.1|0.7|0
1656422700000|2022-06-28 13:25:00|2.12|0.72|2.11|0.71|2.13|0.73|2.08|0.68|0
1656423000000|2022-06-28 13:30:00|2.09|0.69|2.41|1.01|2.45|1.05|2.09|0.69|0
1656423300000|2022-06-28 13:35:00|2.42|1.02|2.26|0.86|2.52|1.12|2.19|0.79|0
1656423600000|2022-06-28 13:40:00|2.24|0.84|2.23|0.83|2.27|0.87|2.17|0.77|0
1656423900000|2022-06-28 13:45:00|2.25|0.85|2.25|0.85|2.25|0.85|2.13|0.73|0
1656424200000|2022-06-28 13:50:00|2.26|0.86|2.33|0.93|2.37|0.97|2.2|0.8|0
1656424500000|2022-06-28 13:55:00|2.34|0.94|2.17|0.77|2.34|0.94|2.15|0.75|0
1656424800000|2022-06-28 14:00:00|2.16|0.76|2.04|0.64|2.21|0.81|2.02|0.62|0
1656425100000|2022-06-28 14:05:00|2.03|0.63|1.97|0.57|2.05|0.65|1.87|0.47|0
1656425400000|2022-06-28 14:10:00|1.96|0.56|2.03|0.63|2.03|0.63|1.96|0.56|0
1656425700000|2022-06-28 14:15:00|2.02|0.62|1.96|0.56|2.04|0.64|1.96|0.56|0
1656426000000|2022-06-28 14:20:00|1.95|0.55|1.92|0.52|1.98|0.58|1.88|0.48|0
1656426300000|2022-06-28 14:25:00|1.93|0.53|2|0.6|2.06|0.66|1.92|0.52|0
1656426600000|2022-06-28 14:30:00|1.98|0.58|1.97|0.57|2|0.6|1.87|0.47|0
1656426900000|2022-06-28 14:35:00|1.96|0.56|2.02|0.62|2.03|0.63|1.96|0.56|0
1656427200000|2022-06-28 14:40:00|2.01|0.61|2.02|0.62|2.03|0.63|1.93|0.53|0
1656427500000|2022-06-28 14:45:00|2.01|0.61|1.92|0.52|2.02|0.62|1.89|0.49|0
1656427800000|2022-06-28 14:50:00|1.93|0.53|1.9|0.5|1.94|0.54|1.87|0.47|0
1656428100000|2022-06-28 14:55:00|1.91|0.51|1.99|0.59|1.99|0.59|1.9|0.5|0
1656428400000|2022-06-28 15:00:00|1.98|0.58|1.97|0.57|2|0.6|1.93|0.53|0
1656428700000|2022-06-28 15:05:00|1.98|0.58|1.92|0.52|1.99|0.59|1.91|0.51|0
1656429000000|2022-06-28 15:10:00|1.93|0.53|1.82|0.42|1.96|0.56|1.81|0.41|0
1656429300000|2022-06-28 15:15:00|1.83|0.43|1.79|0.39|1.83|0.43|1.74|0.34|0
1656429600000|2022-06-28 15:20:00|1.8|0.4|1.69|0.29|1.8|0.4|1.69|0.29|0
1656429900000|2022-06-28 15:25:00|1.7|0.3|1.76|0.36|1.79|0.39|1.62|0.22|0
1656430200000|2022-06-28 15:30:00|1.77|0.37|1.71|0.31|1.81|0.41|1.64|0.24|0
1656430500000|2022-06-28 15:35:00|1.7|0.3|1.62|0.22|1.71|0.31|1.62|0.22|0
1656430800000|2022-06-28 15:40:00|1.63|0.23|1.57|0.17|1.63|0.23|1.56|0.16|0
1656431100000|2022-06-28 15:45:00|1.56|0.16|1.68|0.28|1.68|0.28|1.56|0.16|0
1656431400000|2022-06-28 15:50:00|1.67|0.27|1.63|0.23|1.68|0.28|1.62|0.22|0
1656431700000|2022-06-28 15:55:00|1.62|0.22|1.67|0.27|1.7|0.3|1.59|0.19|0
1656432000000|2022-06-28 16:00:00|1.66|0.26|1.62|0.22|1.69|0.29|1.61|0.21|0
1656432300000|2022-06-28 16:05:00|1.63|0.23|1.71|0.31|1.75|0.35|1.62|0.22|0
1656432600000|2022-06-28 16:10:00|1.7|0.3|1.72|0.32|1.76|0.36|1.7|0.3|0
1656432900000|2022-06-28 16:15:00|1.71|0.31|1.66|0.26|1.71|0.31|1.6|0.2|0
1656433200000|2022-06-28 16:20:00|1.65|0.25|1.67|0.27|1.69|0.29|1.64|0.24|0
1656433500000|2022-06-28 16:25:00|1.66|0.26|1.71|0.31|1.71|0.31|1.66|0.26|0
1656433800000|2022-06-28 16:30:00|1.7|0.3|1.59|0.19|1.7|0.3|1.59|0.19|0
1656434100000|2022-06-28 16:35:00|1.6|0.2|1.65|0.25|1.66|0.26|1.6|0.2|0
1656434400000|2022-06-28 16:40:00|1.64|0.24|1.68|0.28|1.69|0.29|1.64|0.24|0
1656434700000|2022-06-28 16:45:00|1.69|0.29|1.66|0.26|1.7|0.3|1.65|0.25|0
1656435000000|2022-06-28 16:50:00|1.67|0.27|1.61|0.21|1.67|0.27|1.61|0.21|0
1656435300000|2022-06-28 16:55:00|1.62|0.22|1.64|0.24|1.65|0.25|1.61|0.21|0
1656435600000|2022-06-28 17:00:00|1.63|0.23|1.6|0.2|1.64|0.24|1.57|0.17|0
1656435900000|2022-06-28 17:05:00|1.59|0.19|1.51|0.11|1.59|0.19|1.51|0.11|0
1656436200000|2022-06-28 17:10:00|1.52|0.12|1.59|0.19|1.62|0.22|1.48|0.08|0
1656436500000|2022-06-28 17:15:00|1.6|0.2|1.55|0.15|1.62|0.22|1.54|0.14|0
1656436800000|2022-06-28 17:20:00|1.54|0.14|1.59|0.19|1.59|0.19|1.52|0.12|0
1656437100000|2022-06-28 17:25:00|1.58|0.18|1.61|0.21|1.63|0.23|1.55|0.15|0
1656437400000|2022-06-28 17:30:00|1.62|0.22|1.59|0.19|1.63|0.23|1.59|0.19|0
1656437700000|2022-06-28 17:35:00|1.58|0.18|1.56|0.16|1.59|0.19|1.54|0.14|0
1656438000000|2022-06-28 17:40:00|1.55|0.15|1.62|0.22|1.63|0.23|1.54|0.14|0
1656438300000|2022-06-28 17:45:00|1.61|0.21|1.62|0.22|1.64|0.24|1.61|0.21|0
1656438600000|2022-06-28 17:50:00|1.63|0.23|1.53|0.13|1.65|0.25|1.53|0.13|0
1656438900000|2022-06-28 17:55:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1656439200000|2022-06-28 18:00:00|1.52|0.12|1.53|0.13|1.59|0.19|1.52|0.12|0
1656439500000|2022-06-28 18:05:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1656439800000|2022-06-28 18:10:00|1.48|0.08|1.45|0.05|1.5|0.1|1.45|0.05|0
1656440100000|2022-06-28 18:15:00|1.44|0.04|1.43|0.03|1.46|0.06|1.43|0.03|0
1656440400000|2022-06-28 18:20:00|1.42|0.02|1.48|0.08|1.49|0.09|1.41|0.01|0
1656440700000|2022-06-28 18:25:00|1.47|0.07|1.5|0.1|1.5|0.1|1.47|0.07|0
1656441000000|2022-06-28 18:30:00|1.49|0.09|1.45|0.05|1.49|0.09|1.45|0.05|0
1656441300000|2022-06-28 18:35:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1656441600000|2022-06-28 18:40:00|1.42|0.02|1.46|0.06|1.51|0.11|1.42|0.02|0
1656441900000|2022-06-28 18:45:00|1.45|0.05|1.52|0.12|1.52|0.12|1.45|0.05|0
1656442200000|2022-06-28 18:50:00|1.51|0.11|1.5|0.1|1.52|0.12|1.49|0.09|0
1656442500000|2022-06-28 18:55:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1656442800000|2022-06-28 19:00:00|1.49|0.09|1.44|0.04|1.51|0.11|1.44|0.04|0
1656443100000|2022-06-28 19:05:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1656443400000|2022-06-28 19:10:00|1.45|0.05|1.42|0.02|1.47|0.07|1.4|0|0
1656443700000|2022-06-28 19:15:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1656444000000|2022-06-28 19:20:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1656444300000|2022-06-28 19:25:00|1.46|0.06|1.41|0.01|1.47|0.07|1.4|0|0
1656444600000|2022-06-28 19:30:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1656444900000|2022-06-28 19:35:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1656445200000|2022-06-28 19:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1656446400000|2022-06-28 20:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656447300000|2022-06-28 20:15:00|1.6||1.6||1.6||1.6||0
1656486300000|2022-06-29 07:05:00|1.4|0.01|1.4|0|1.42|0.02|1.4|0|0
1656486600000|2022-06-29 07:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1656486900000|2022-06-29 07:15:00|1.42|0.02|1.45|0.05|1.47|0.07|1.42|0.02|0
1656487200000|2022-06-29 07:20:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1656487500000|2022-06-29 07:25:00|1.45|0.05|1.45|0.05|1.48|0.08|1.44|0.04|0
1656487800000|2022-06-29 07:30:00|1.46|0.06|1.43|0.03|1.46|0.06|1.41|0.01|0
1656488100000|2022-06-29 07:35:00|1.44|0.04|1.45|0.05|1.47|0.07|1.42|0.02|0
1656488400000|2022-06-29 07:40:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1656488700000|2022-06-29 07:45:00|1.44|0.04|1.44|0.04|1.47|0.07|1.43|0.03|0
1656489000000|2022-06-29 07:50:00|1.45|0.05|1.44|0.04|1.46|0.06|1.43|0.03|0
1656489300000|2022-06-29 07:55:00|1.43|0.03|1.42|0.02|1.45|0.05|1.41|0.01|0
1656489600000|2022-06-29 08:00:00|1.43|0.03|1.46|0.06|1.46|0.06|1.41|0.01|0
1656489900000|2022-06-29 08:05:00|1.45|0.05|1.48|0.08|1.49|0.09|1.45|0.05|0
1656490200000|2022-06-29 08:10:00|1.49|0.09|1.46|0.06|1.49|0.09|1.46|0.06|0
1656490500000|2022-06-29 08:15:00|1.47|0.07|1.46|0.06|1.47|0.07|1.44|0.04|0
1656490800000|2022-06-29 08:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656491100000|2022-06-29 08:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1656491400000|2022-06-29 08:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1656491700000|2022-06-29 08:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1656492000000|2022-06-29 08:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656492300000|2022-06-29 08:45:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1656492600000|2022-06-29 08:50:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1656492900000|2022-06-29 08:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1656493200000|2022-06-29 09:00:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1656493500000|2022-06-29 09:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.41|0.01|0
1656493800000|2022-06-29 09:10:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1656494100000|2022-06-29 09:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1656494400000|2022-06-29 09:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1656494700000|2022-06-29 09:25:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1656495000000|2022-06-29 09:30:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1656503700000|2022-06-29 11:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656504000000|2022-06-29 12:00:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1656504300000|2022-06-29 12:05:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1656504600000|2022-06-29 12:10:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1656504900000|2022-06-29 12:15:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1656505200000|2022-06-29 12:20:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1656505800000|2022-06-29 12:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656508500000|2022-06-29 13:15:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1656508800000|2022-06-29 13:20:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1656509100000|2022-06-29 13:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656509400000|2022-06-29 13:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656510600000|2022-06-29 13:50:00|1.41|0.01|1.45|0.05|1.46|0.06|1.41|0.01|0
1656510900000|2022-06-29 13:55:00|1.44|0.04|1.41|0.01|1.45|0.05|1.4|0|0
1656511200000|2022-06-29 14:00:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1656516900000|2022-06-29 15:35:00|1.41|0.01|1.42|0.02|1.44|0.04|1.4|0|0
1656517200000|2022-06-29 15:40:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1656517500000|2022-06-29 15:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656517800000|2022-06-29 15:50:00|1.41|0.01|1.43|0.03|1.44|0.04|1.4|0|0
1656518100000|2022-06-29 15:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1656518400000|2022-06-29 16:00:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1656519000000|2022-06-29 16:10:00|1.45|0.05|1.42|0.02|1.46|0.06|1.41|0.01|0
1656519300000|2022-06-29 16:15:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1656519600000|2022-06-29 16:20:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1656520500000|2022-06-29 16:35:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1656520800000|2022-06-29 16:40:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1656521100000|2022-06-29 16:45:00|1.45|0.05|1.42|0.02|1.45|0.05|1.41|0.01|0
1656521400000|2022-06-29 16:50:00|1.41|0.01|1.42|0.02|1.44|0.04|1.41|0.01|0
1656521700000|2022-06-29 16:55:00|1.41|0.01|1.44|0.04|1.45|0.05|1.4|0|0
1656522000000|2022-06-29 17:00:00|1.43|0.03|1.42|0.02|1.45|0.05|1.42|0.02|0
1656522300000|2022-06-29 17:05:00|1.43|0.03|1.48|0.08|1.48|0.08|1.41|0.01|0
1656522600000|2022-06-29 17:10:00|1.47|0.07|1.4|0|1.49|0.09|1.4|0|0
1656523200000|2022-06-29 17:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.49|0.09|0
1656523500000|2022-06-29 17:25:00|1.48|0.08|1.54|0.14|1.55|0.15|1.48|0.08|0
1656523800000|2022-06-29 17:30:00|1.53|0.13|1.53|0.13|1.55|0.15|1.51|0.11|0
1656524100000|2022-06-29 17:35:00|1.54|0.14|1.57|0.17|1.57|0.17|1.53|0.13|0
1656524400000|2022-06-29 17:40:00|1.56|0.16|1.59|0.19|1.6|0.2|1.56|0.16|0
1656524700000|2022-06-29 17:45:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1656525000000|2022-06-29 17:50:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1656525300000|2022-06-29 17:55:00|1.61|0.21|1.64|0.24|1.65|0.25|1.61|0.21|0
1656525600000|2022-06-29 18:00:00|1.63|0.23|1.55|0.15|1.69|0.29|1.53|0.13|0
1656525900000|2022-06-29 18:05:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1656526200000|2022-06-29 18:10:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1656526500000|2022-06-29 18:15:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1656526800000|2022-06-29 18:20:00|1.52|0.12|1.5|0.1|1.53|0.13|1.49|0.09|0
1656527100000|2022-06-29 18:25:00|1.49|0.09|1.52|0.12|1.53|0.13|1.49|0.09|0
1656527400000|2022-06-29 18:30:00|1.53|0.13|1.49|0.09|1.53|0.13|1.48|0.08|0
1656527700000|2022-06-29 18:35:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1656528000000|2022-06-29 18:40:00|1.46|0.06|1.43|0.03|1.47|0.07|1.43|0.03|0
1656528300000|2022-06-29 18:45:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1656528600000|2022-06-29 18:50:00|1.41|0.01|1.44|0.04|1.44|0.04|1.41|0.01|0
1656528900000|2022-06-29 18:55:00|1.43|0.03|1.43|0.03|1.46|0.06|1.43|0.03|0
1656529200000|2022-06-29 19:00:00|1.44|0.04|1.43|0.03|1.45|0.05|1.4|0|0
1656529500000|2022-06-29 19:05:00|1.42|0.02|1.47|0.07|1.47|0.07|1.42|0.02|0
1656529800000|2022-06-29 19:10:00|1.46|0.06|1.45|0.05|1.46|0.06|1.43|0.03|0
1656530100000|2022-06-29 19:15:00|1.44|0.04|1.41|0.01|1.5|0.1|1.41|0.01|0
1656530400000|2022-06-29 19:20:00|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1656530700000|2022-06-29 19:25:00|1.43|0.03|1.48|0.08|1.48|0.08|1.43|0.03|0
1656531000000|2022-06-29 19:30:00|1.47|0.07|1.4|0|1.48|0.08|1.4|0|0
1656531300000|2022-06-29 19:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656531900000|2022-06-29 19:45:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1656532200000|2022-06-29 19:50:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1656532500000|2022-06-29 19:55:00|1.43|0.03|1.44|0.04|1.47|0.07|1.42|0.02|0
1656532800000|2022-06-29 20:00:00|1.42|0.02|1.45|0.05|1.46|0.06|1.42|0.02|0
1656533100000|2022-06-29 20:05:00|1.44|0.04|1.44|0.04|1.46|0.06|1.44|0.04|0
1656533400000|2022-06-29 20:10:00|1.45|0.05|1.41|0.01|1.45|0.05|1.41|0.01|0
1656533700000|2022-06-29 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1656572700000|2022-06-30 07:05:00|1.4||1.4||1.4||1.4||0
1656581100000|2022-06-30 09:25:00|1.53|0.13|1.4|0|1.53|0.13|1.4|0|0
1656592200000|2022-06-30 12:30:00|1.42|0.02|1.4|0|1.47|0.07|1.4|0|0
1656592500000|2022-06-30 12:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656593100000|2022-06-30 12:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656595800000|2022-06-30 13:30:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656599400000|2022-06-30 14:30:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1656599700000|2022-06-30 14:35:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1656601500000|2022-06-30 15:05:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1656601800000|2022-06-30 15:10:00|1.44|0.04|1.41|0.01|1.44|0.04|1.4|0|0
1656602100000|2022-06-30 15:15:00|1.42|0.02|1.42|0.02|1.44|0.04|1.4|0|0
1656602400000|2022-06-30 15:20:00|1.41|0.01|1.41|0.01|1.47|0.07|1.4|0|0
1656602700000|2022-06-30 15:25:00|1.4|0|1.42|0.02|1.48|0.08|1.4|0|0
1656603000000|2022-06-30 15:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1656603300000|2022-06-30 15:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656603600000|2022-06-30 15:40:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1656603900000|2022-06-30 15:45:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1656604200000|2022-06-30 15:50:00|1.45|0.05|1.46|0.06|1.47|0.07|1.43|0.03|0
1656604500000|2022-06-30 15:55:00|1.47|0.07|1.49|0.09|1.49|0.09|1.43|0.03|0
1656604800000|2022-06-30 16:00:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1656605100000|2022-06-30 16:05:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1656605400000|2022-06-30 16:10:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1656605700000|2022-06-30 16:15:00|1.43|0.03|1.46|0.06|1.47|0.07|1.41|0.01|0
1656606000000|2022-06-30 16:20:00|1.45|0.05|1.55|0.15|1.55|0.15|1.45|0.05|0
1656606300000|2022-06-30 16:25:00|1.54|0.14|1.6|0.2|1.61|0.21|1.54|0.14|0
1656606600000|2022-06-30 16:30:00|1.61|0.21|1.61|0.21|1.66|0.26|1.6|0.2|0
1656606900000|2022-06-30 16:35:00|1.6|0.2|1.48|0.08|1.62|0.22|1.46|0.06|0
1656607200000|2022-06-30 16:40:00|1.47|0.07|1.5|0.1|1.51|0.11|1.47|0.07|0
1656607500000|2022-06-30 16:45:00|1.51|0.11|1.47|0.07|1.53|0.13|1.47|0.07|0
1656607800000|2022-06-30 16:50:00|1.48|0.08|1.49|0.09|1.49|0.09|1.45|0.05|0
1656608100000|2022-06-30 16:55:00|1.5|0.1|1.49|0.09|1.51|0.11|1.47|0.07|0
1656608400000|2022-06-30 17:00:00|1.5|0.1|1.51|0.11|1.53|0.13|1.49|0.09|0
1656608700000|2022-06-30 17:05:00|1.52|0.12|1.45|0.05|1.52|0.12|1.45|0.05|0
1656609000000|2022-06-30 17:10:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1656609600000|2022-06-30 17:20:00|1.5|0.1|1.49|0.09|1.51|0.11|1.43|0.03|0
1656609900000|2022-06-30 17:25:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1656610200000|2022-06-30 17:30:00|1.51|0.11|1.52|0.12|1.54|0.14|1.5|0.1|0
1656610500000|2022-06-30 17:35:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1656610800000|2022-06-30 17:40:00|1.54|0.14|1.48|0.08|1.58|0.18|1.48|0.08|0
1656611100000|2022-06-30 17:45:00|1.49|0.09|1.56|0.16|1.56|0.16|1.48|0.08|0
1656611400000|2022-06-30 17:50:00|1.57|0.17|1.59|0.19|1.62|0.22|1.55|0.15|0
1656611700000|2022-06-30 17:55:00|1.58|0.18|1.57|0.17|1.58|0.18|1.55|0.15|0
1656612000000|2022-06-30 18:00:00|1.56|0.16|1.58|0.18|1.58|0.18|1.54|0.14|0
1656612300000|2022-06-30 18:05:00|1.57|0.17|1.52|0.12|1.59|0.19|1.51|0.11|0
1656612600000|2022-06-30 18:10:00|1.51|0.11|1.41|0.01|1.57|0.17|1.41|0.01|0
1656612900000|2022-06-30 18:15:00|1.4|0|1.44|0.04|1.45|0.05|1.4|0|0
1656613200000|2022-06-30 18:20:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1656613800000|2022-06-30 18:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1656617700000|2022-06-30 19:35:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1656620100000|2022-06-30 20:15:00|1.6||1.6||1.6||1.6||0
1656659100000|2022-07-01 07:05:00|1.4||1.4||1.4||1.4||0
1657004700000|2022-07-05 07:05:00|1.4||1.4||1.4||1.4||0
1657052100000|2022-07-05 20:15:00|1.6||1.6||1.6||1.6||0
1657091100000|2022-07-06 07:05:00|1.4||1.4||1.4||1.4||0
1657138500000|2022-07-06 20:15:00|1.6||1.6||1.6||1.6||0
1657177500000|2022-07-07 07:05:00|1.4||1.4||1.4||1.4||0
1657224900000|2022-07-07 20:15:00|1.6||1.6||1.6||1.6||0
1657263900000|2022-07-08 07:05:00|1.4||1.4||1.4||1.4||0
1657523100000|2022-07-11 07:05:00|1.4||1.4||1.4||1.4||0
1657570500000|2022-07-11 20:15:00|1.6||1.6||1.6||1.6||0
1657609500000|2022-07-12 07:05:00|1.4||1.4||1.4||1.4||0
1657656900000|2022-07-12 20:15:00|1.6||1.6||1.6||1.6||0
1657695900000|2022-07-13 07:05:00|1.4||1.4||1.4||1.4||0
1657743300000|2022-07-13 20:15:00|1.6||1.6||1.6||1.6||0
1657782300000|2022-07-14 07:05:00|1.4||1.4||1.4||1.4||0
1657829700000|2022-07-14 20:15:00|1.6||1.6||1.6||1.6||0
1657868700000|2022-07-15 07:05:00|1.4||1.4||1.4||1.4||0
1658127900000|2022-07-18 07:05:00|1.4||1.4||1.4||1.4||0
1658175300000|2022-07-18 20:15:00|1.6||1.6||1.6||1.6||0
1658214300000|2022-07-19 07:05:00|1.4||1.4||1.4||1.4||0
1658261700000|2022-07-19 20:15:00|1.6||1.6||1.6||1.6||0
1658300700000|2022-07-20 07:05:00|1.4||1.4||1.4||1.4||0
1658348100000|2022-07-20 20:15:00|1.6||1.6||1.6||1.6||0
1658387100000|2022-07-21 07:05:00|1.4||1.4||1.4||1.4||0
1658434500000|2022-07-21 20:15:00|1.6||1.6||1.6||1.6||0
1658473500000|2022-07-22 07:05:00|1.4||1.4||1.4||1.4||0
1658732700000|2022-07-25 07:05:00|1.4||1.4||1.4||1.4||0
1658780100000|2022-07-25 20:15:00|1.6||1.6||1.6||1.6||0
1658819100000|2022-07-26 07:05:00|1.4||1.4||1.4||1.4||0
1658866500000|2022-07-26 20:15:00|1.6||1.6||1.6||1.6||0
1658905500000|2022-07-27 07:05:00|1.4||1.4||1.4||1.4||0
1658952900000|2022-07-27 20:15:00|1.6||1.6||1.6||1.6||0
1658991900000|2022-07-28 07:05:00|1.4||1.4||1.4||1.4||0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1658991900000|2022-07-28 07:05:00|1.4||1.4||1.4||1.4||0
1659039300000|2022-07-28 20:15:00|1.6||1.6||1.6||1.6||0
1659078300000|2022-07-29 07:05:00|1.4||1.4||1.4||1.4||0
1659119700000|2022-07-29 18:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659121200000|2022-07-29 19:00:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1659121500000|2022-07-29 19:05:00|1.43|0.03|1.42|0.02|1.44|0.04|1.41|0.01|0
1659121800000|2022-07-29 19:10:00|1.41|0.01|1.44|0.04|1.44|0.04|1.4|0|0
1659122100000|2022-07-29 19:15:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1659122400000|2022-07-29 19:20:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1659122700000|2022-07-29 19:25:00|1.42|0.02|1.44|0.04|1.44|0.04|1.41|0.01|0
1659123000000|2022-07-29 19:30:00|1.43|0.03|1.46|0.06|1.46|0.06|1.41|0.01|0
1659123300000|2022-07-29 19:35:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1659123600000|2022-07-29 19:40:00|1.42|0.02|1.44|0.04|1.45|0.05|1.42|0.02|0
1659123900000|2022-07-29 19:45:00|1.45|0.05|1.45|0.05|1.46|0.06|1.43|0.03|0
1659124200000|2022-07-29 19:50:00|1.47|0.07|1.4|0|1.47|0.07|1.4|0|0
1659337500000|2022-08-01 07:05:00|1.4||1.4||1.4||1.4||0
1659361800000|2022-08-01 13:50:00|1.42|0.02|1.46|0.06|1.47|0.07|1.41|0.01|0
1659362100000|2022-08-01 13:55:00|1.45|0.05|1.44|0.04|1.5|0.1|1.44|0.04|0
1659362400000|2022-08-01 14:00:00|1.43|0.03|1.48|0.08|1.52|0.12|1.41|0.01|0
1659362700000|2022-08-01 14:05:00|1.47|0.07|1.56|0.16|1.61|0.21|1.47|0.07|0
1659363000000|2022-08-01 14:10:00|1.55|0.15|1.4|0|1.58|0.18|1.4|0|0
1659363300000|2022-08-01 14:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659365100000|2022-08-01 14:45:00|1.41|0.01|1.41|0.01|1.43|0.03|1.41|0.01|0
1659365400000|2022-08-01 14:50:00|1.42|0.02|1.47|0.07|1.49|0.09|1.42|0.02|0
1659365700000|2022-08-01 14:55:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1659366000000|2022-08-01 15:00:00|1.46|0.06|1.42|0.02|1.49|0.09|1.41|0.01|0
1659366300000|2022-08-01 15:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659366600000|2022-08-01 15:10:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1659366900000|2022-08-01 15:15:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1659367200000|2022-08-01 15:20:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1659367500000|2022-08-01 15:25:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1659367800000|2022-08-01 15:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659368400000|2022-08-01 15:40:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1659368700000|2022-08-01 15:45:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1659369000000|2022-08-01 15:50:00|1.48|0.08|1.44|0.04|1.48|0.08|1.44|0.04|0
1659369300000|2022-08-01 15:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1659369600000|2022-08-01 16:00:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659380100000|2022-08-01 18:55:00|1.41|0.01|1.44|0.04|1.47|0.07|1.4|0|0
1659380400000|2022-08-01 19:00:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1659381300000|2022-08-01 19:15:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659384900000|2022-08-01 20:15:00|1.6||1.6||1.6||1.6||0
1659423900000|2022-08-02 07:05:00|1.4||1.4||1.4||1.4||0
1659471300000|2022-08-02 20:15:00|1.6||1.6||1.6||1.6||0
1659510300000|2022-08-03 07:05:00|1.4||1.4||1.4||1.4||0
1659557700000|2022-08-03 20:15:00|1.6||1.6||1.6||1.6||0
1659596700000|2022-08-04 07:05:00|1.4||1.4||1.4||1.4||0
1659607200000|2022-08-04 10:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1659607500000|2022-08-04 10:05:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1659607800000|2022-08-04 10:10:00|1.4|0|1.42|0.02|1.42|0.02|1.4|0|0
1659608100000|2022-08-04 10:15:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1659608400000|2022-08-04 10:20:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1659608700000|2022-08-04 10:25:00|1.42|0.02|1.43|0.03|1.43|0.03|1.42|0.02|0
1659609000000|2022-08-04 10:30:00|1.42|0.02|1.46|0.06|1.46|0.06|1.42|0.02|0
1659609300000|2022-08-04 10:35:00|1.45|0.05|1.47|0.07|1.48|0.08|1.44|0.04|0
1659609600000|2022-08-04 10:40:00|1.46|0.06|1.44|0.04|1.46|0.06|1.44|0.04|0
1659609900000|2022-08-04 10:45:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1659610200000|2022-08-04 10:50:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1659610500000|2022-08-04 10:55:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1659610800000|2022-08-04 11:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1659611100000|2022-08-04 11:05:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1659621300000|2022-08-04 13:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659621600000|2022-08-04 14:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1659621900000|2022-08-04 14:05:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1659622200000|2022-08-04 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659624900000|2022-08-04 14:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659625200000|2022-08-04 15:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659625500000|2022-08-04 15:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1659626400000|2022-08-04 15:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1659644100000|2022-08-04 20:15:00|1.6||1.6||1.6||1.6||0
1659683100000|2022-08-05 07:05:00|1.4||1.4||1.4||1.4||0
1659942300000|2022-08-08 07:05:00|1.4||1.4||1.4||1.4||0
1659989700000|2022-08-08 20:15:00|1.6||1.6||1.6||1.6||0
1660028700000|2022-08-09 07:05:00|1.4||1.4||1.4||1.4||0
1660076100000|2022-08-09 20:15:00|1.6||1.6||1.6||1.6||0
1660115100000|2022-08-10 07:05:00|1.4||1.4||1.4||1.4||0
1660162500000|2022-08-10 20:15:00|1.6||1.6||1.6||1.6||0
1660201500000|2022-08-11 07:05:00|1.4||1.4||1.4||1.4||0
1660248900000|2022-08-11 20:15:00|1.6||1.6||1.6||1.6||0
1660287900000|2022-08-12 07:05:00|1.4||1.4||1.4||1.4||0
1660547100000|2022-08-15 07:05:00|1.4||1.4||1.4||1.4||0
1660594500000|2022-08-15 20:15:00|1.6||1.6||1.6||1.6||0
1660633500000|2022-08-16 07:05:00|1.4||1.4||1.4||1.4||0
1660680900000|2022-08-16 20:15:00|1.6||1.6||1.6||1.6||0
1660719900000|2022-08-17 07:05:00|1.4||1.4||1.4||1.4||0
1660767300000|2022-08-17 20:15:00|1.6||1.6||1.6||1.6||0
1660806300000|2022-08-18 07:05:00|1.4||1.4||1.4||1.4||0
1660853700000|2022-08-18 20:15:00|1.6||1.6||1.6||1.6||0
1660892700000|2022-08-19 07:05:00|1.4||1.4||1.4||1.4||0
1660921500000|2022-08-19 15:05:00|1.2||1.2||1.2||1.2||0
1661151900000|2022-08-22 07:05:00|1.2||1.2||1.2||1.2||0
1661199300000|2022-08-22 20:15:00|1.4||1.4||1.4||1.4||0
1661238300000|2022-08-23 07:05:00|1.2||1.2||1.2||1.2||0
1661285700000|2022-08-23 20:15:00|1.4||1.4||1.4||1.4||0
1661324700000|2022-08-24 07:05:00|1.2||1.2||1.2||1.2||0
1661372100000|2022-08-24 20:15:00|1.4||1.4||1.4||1.4||0
1661411100000|2022-08-25 07:05:00|1.2||1.2||1.2||1.2||0
1661458500000|2022-08-25 20:15:00|1.4||1.4||1.4||1.4||0
1661497500000|2022-08-26 07:05:00|1.2||1.2||1.2||1.2||0
1661756700000|2022-08-29 07:05:00|1.2||1.2||1.2||1.2||0
1661804100000|2022-08-29 20:15:00|1.4||1.4||1.4||1.4||0
1661843100000|2022-08-30 07:05:00|1.2||1.2||1.2||1.2||0
1661890500000|2022-08-30 20:15:00|1.4||1.4||1.4||1.4||0
1661929500000|2022-08-31 07:05:00|1.2||1.2||1.2||1.2||0
1661976900000|2022-08-31 20:15:00|1.4||1.4||1.4||1.4||0
1662015900000|2022-09-01 07:05:00|1.2||1.2||1.2||1.2||0
1662063300000|2022-09-01 20:15:00|1.4||1.4||1.4||1.4||0
1662102300000|2022-09-02 07:05:00|1.2||1.2||1.2||1.2||0
1662424200000|2022-09-06 00:30:00|1.2||1.2||1.2||1.2||0
1662437400000|2022-09-06 04:10:00|1.4||1.4||1.4||1.4||0
1662447900000|2022-09-06 07:05:00|1.2||1.2||1.2||1.2||0
1662495300000|2022-09-06 20:15:00|1.4||1.4||1.4||1.4||0
1662534300000|2022-09-07 07:05:00|1.2||1.2||1.2||1.2||0
1662581700000|2022-09-07 20:15:00|1.4||1.4||1.4||1.4||0
1662620700000|2022-09-08 07:05:00|1.2||1.2||1.2||1.2||0
1662668100000|2022-09-08 20:15:00|1.4||1.4||1.4||1.4||0
1662707100000|2022-09-09 07:05:00|1.2||1.2||1.2||1.2||0
1662966300000|2022-09-12 07:05:00|1.2||1.2||1.2||1.2||0
1663013700000|2022-09-12 20:15:00|1.4||1.4||1.4||1.4||0
1663052700000|2022-09-13 07:05:00|1.2||1.2||1.2||1.2||0
1663100100000|2022-09-13 20:15:00|1.4||1.4||1.4||1.4||0
1663139100000|2022-09-14 07:05:00|1.2||1.2||1.2||1.2||0
1663186500000|2022-09-14 20:15:00|1.4||1.4||1.4||1.4||0
1663225500000|2022-09-15 07:05:00|1.2||1.2||1.2||1.2||0
1663272900000|2022-09-15 20:15:00|1.4||1.4||1.4||1.4||0
1663581300000|2022-09-19 09:55:00|40.13|37.53|40.09|37.49|40.29|37.69|40.08|37.48|0
1663581600000|2022-09-19 10:00:00|40.06|37.46|39.67|37.07|40.23|37.63|39.64|37.04|0
1663581900000|2022-09-19 10:05:00|39.65|37.05|39.34|36.74|39.7|37.1|39.22|36.62|0
1663582200000|2022-09-19 10:10:00|39.31|36.71|39.25|36.65|39.54|36.94|39.25|36.65|0
1663582500000|2022-09-19 10:15:00|39.28|36.68|39.39|36.79|39.41|36.81|39.07|36.47|0
1663582800000|2022-09-19 10:20:00|39.36|36.76|39.8|37.2|39.86|37.26|39.34|36.74|0
1663583100000|2022-09-19 10:25:00|39.76|37.16|39.86|37.26|39.94|37.34|39.76|37.16|0
1663583400000|2022-09-19 10:30:00|39.89|37.29|40.06|37.46|40.19|37.59|39.76|37.16|0
1663583700000|2022-09-19 10:35:00|40.09|37.49|39.92|37.32|40.25|37.65|39.92|37.32|0
1663584000000|2022-09-19 10:40:00|39.96|37.36|40.12|37.52|40.15|37.55|39.89|37.29|0
1663584300000|2022-09-19 10:45:00|40.17|37.57|40.51|37.91|40.51|37.91|40.12|37.52|0
1663584600000|2022-09-19 10:50:00|40.53|37.93|40.25|37.65|40.55|37.95|40.25|37.65|0
1663584900000|2022-09-19 10:55:00|40.28|37.68|40.51|37.91|40.53|37.93|40.23|37.63|0
1663585200000|2022-09-19 11:00:00|40.55|37.95|40.68|38.08|40.86|38.26|40.55|37.95|0
1663585500000|2022-09-19 11:05:00|40.64|38.04|40.91|38.31|41.14|38.54|40.64|38.04|0
1663585800000|2022-09-19 11:10:00|40.88|38.28|40.91|38.31|41.01|38.41|40.68|38.08|0
1663586100000|2022-09-19 11:15:00|40.96|38.36|40.74|38.14|41.09|38.49|40.74|38.14|0
1663586400000|2022-09-19 11:20:00|40.77|38.17|40.31|37.71|40.82|38.22|40.31|37.71|0
1663586700000|2022-09-19 11:25:00|40.28|37.68|40.09|37.49|40.51|37.91|40.09|37.49|0
1663587000000|2022-09-19 11:30:00|40.11|37.51|40.34|37.74|40.34|37.74|40.08|37.48|0
1663587300000|2022-09-19 11:35:00|40.32|37.72|40.57|37.97|40.67|38.07|40.29|37.69|0
1663587600000|2022-09-19 11:40:00|40.55|37.95|40.19|37.59|40.67|38.07|40.18|37.58|0
1663587900000|2022-09-19 11:45:00|40.21|37.61|40.17|37.57|40.44|37.84|40.14|37.54|0
1663588200000|2022-09-19 11:50:00|40.14|37.54|40.5|37.9|40.54|37.94|40.14|37.54|0
1663588500000|2022-09-19 11:55:00|40.54|37.94|39.75|37.15|40.54|37.94|39.68|37.08|0
1663588800000|2022-09-19 12:00:00|39.78|37.18|40.07|37.47|40.2|37.6|39.7|37.1|0
1663589100000|2022-09-19 12:05:00|40.11|37.51|40.67|38.07|40.77|38.17|40.11|37.51|0
1663589400000|2022-09-19 12:10:00|40.65|38.05|40.4|37.8|40.83|38.23|40.27|37.67|0
1663589700000|2022-09-19 12:15:00|40.37|37.77|39.97|37.37|40.38|37.78|39.91|37.31|0
1663590000000|2022-09-19 12:20:00|40.02|37.42|40.2|37.6|40.27|37.67|39.94|37.34|0
1663590300000|2022-09-19 12:25:00|40.23|37.63|40.4|37.8|40.63|38.03|40.17|37.57|0
1663590600000|2022-09-19 12:30:00|40.43|37.83|40.4|37.8|40.63|38.03|40.17|37.57|0
1663590900000|2022-09-19 12:35:00|40.35|37.75|41.09|38.49|41.09|38.49|40.27|37.67|0
1663591200000|2022-09-19 12:40:00|41.06|38.46|41.13|38.53|41.26|38.66|40.86|38.26|0
1663591500000|2022-09-19 12:45:00|41.09|38.49|41.53|38.93|41.53|38.93|41.09|38.49|0
1663591800000|2022-09-19 12:50:00|41.46|38.86|41.44|38.84|41.8|39.2|41.36|38.76|0
1663592100000|2022-09-19 12:55:00|41.49|38.89|41.19|38.59|41.61|39.01|41.17|38.57|0
1663592400000|2022-09-19 13:00:00|41.22|38.62|41.26|38.66|41.43|38.83|41.02|38.42|0
1663592700000|2022-09-19 13:05:00|41.22|38.62|41.09|38.49|41.43|38.83|40.89|38.29|0
1663593000000|2022-09-19 13:10:00|41.12|38.52|41.22|38.62|41.22|38.62|40.92|38.32|0
1663593300000|2022-09-19 13:15:00|41.19|38.59|40.89|38.29|41.32|38.72|40.85|38.25|0
1663593600000|2022-09-19 13:20:00|40.85|38.25|40.55|37.95|40.85|38.25|40.39|37.79|0
1663593900000|2022-09-19 13:25:00|40.52|37.92|40.12|37.52|40.55|37.95|40.03|37.43|0
1663594200000|2022-09-19 13:30:00|40.09|37.49|41.66|39.06|41.86|39.26|40.03|37.43|0
1663594500000|2022-09-19 13:35:00|41.79|39.19|41.76|39.16|41.96|39.36|41.32|38.72|0
1663594800000|2022-09-19 13:40:00|41.79|39.19|42.82|40.22|43.18|40.58|41.79|39.19|0
1663595100000|2022-09-19 13:45:00|42.94|40.34|41.91|39.31|43.51|40.91|41.6|39|0
1663595400000|2022-09-19 13:50:00|42.01|39.41|42.18|39.58|43.29|40.69|41.94|39.34|0
1663595700000|2022-09-19 13:55:00|42.25|39.65|42.08|39.48|42.6|40|41.71|39.11|0
1663596000000|2022-09-19 14:00:00|42.11|39.51|41.2|38.6|42.11|39.51|41.03|38.43|0
1663596300000|2022-09-19 14:05:00|41.23|38.63|41.67|39.07|42.22|39.62|41.19|38.59|0
1663596600000|2022-09-19 14:10:00|41.6|39|42.87|40.27|43.61|41.01|41.53|38.93|0
1663596900000|2022-09-19 14:15:00|42.8|40.2|42.04|39.44|43.05|40.45|41.97|39.37|0
1663597200000|2022-09-19 14:20:00|42.01|39.41|42.42|39.82|42.42|39.82|41.53|38.93|0
1663597500000|2022-09-19 14:25:00|42.45|39.85|43.32|40.72|43.32|40.72|42.45|39.85|0
1663597800000|2022-09-19 14:30:00|43.04|40.44|43.08|40.48|43.64|41.04|42.63|40.03|0
1663598100000|2022-09-19 14:35:00|43.22|40.62|43.8|41.2|44.53|41.93|43.18|40.58|0
1663598400000|2022-09-19 14:40:00|43.84|41.24|44.51|41.91|44.73|42.13|43.77|41.17|0
1663598700000|2022-09-19 14:45:00|44.55|41.95|44.26|41.66|44.98|42.38|44.12|41.52|0
1663599000000|2022-09-19 14:50:00|44.19|41.59|43.41|40.81|44.26|41.66|43.41|40.81|0
1663599300000|2022-09-19 14:55:00|43.44|40.84|43.62|41.02|43.94|41.34|43.23|40.63|0
1663599600000|2022-09-19 15:00:00|43.66|41.06|44.04|41.44|44.65|42.05|43.41|40.81|0
1663599900000|2022-09-19 15:05:00|43.97|41.37|43.95|41.35|44.44|41.84|43.76|41.16|0
1663600200000|2022-09-19 15:10:00|43.97|41.37|43.62|41.02|44.36|41.76|43.41|40.81|0
1663600500000|2022-09-19 15:15:00|43.58|40.98|43.83|41.23|44.79|42.19|43.41|40.81|0
1663600800000|2022-09-19 15:20:00|43.86|41.26|42.95|40.35|43.86|41.26|42.95|40.35|0
1663601100000|2022-09-19 15:25:00|42.98|40.38|41.94|39.34|43.19|40.59|41.91|39.31|0
1663601400000|2022-09-19 15:30:00|41.87|39.27|41.5|38.9|41.98|39.38|41.26|38.66|0
1663601700000|2022-09-19 15:35:00|41.46|38.86|40.86|38.26|41.46|38.86|40.55|37.95|0
1663602000000|2022-09-19 15:40:00|40.82|38.22|41.12|38.52|41.29|38.69|40.69|38.09|0
1663602300000|2022-09-19 15:45:00|41.16|38.56|41.67|39.07|41.77|39.17|41.12|38.52|0
1663602600000|2022-09-19 15:50:00|41.63|39.03|41.63|39.03|41.99|39.39|41.33|38.73|0
1663602900000|2022-09-19 15:55:00|41.67|39.07|40.95|38.35|41.77|39.17|40.89|38.29|0
1663603200000|2022-09-19 16:00:00|40.99|38.39|40.95|38.35|41.63|39.03|40.95|38.35|0
1663603500000|2022-09-19 16:05:00|40.92|38.32|41.36|38.76|41.63|39.03|40.12|37.52|0
1663603800000|2022-09-19 16:10:00|41.32|38.72|41.29|38.69|41.7|39.1|41.25|38.65|0
1663604100000|2022-09-19 16:15:00|41.32|38.72|41.54|38.94|41.83|39.23|40.98|38.38|0
1663604400000|2022-09-19 16:20:00|41.42|38.82|41.35|38.75|41.59|38.99|40.95|38.35|0
1663604700000|2022-09-19 16:25:00|41.32|38.72|41.03|38.43|41.46|38.86|40.65|38.05|0
1663605000000|2022-09-19 16:30:00|40.98|38.38|41.66|39.06|41.66|39.06|40.91|38.31|0
1663605300000|2022-09-19 16:35:00|41.69|39.09|41.72|39.12|42.43|39.83|41.37|38.77|0
1663605600000|2022-09-19 16:40:00|41.75|39.15|41.89|39.29|41.92|39.32|41.24|38.64|0
1663605900000|2022-09-19 16:45:00|41.92|39.32|41.58|38.98|41.95|39.35|41.47|38.87|0
1663606200000|2022-09-19 16:50:00|41.61|39.01|42.44|39.84|42.44|39.84|41.61|39.01|0
1663606500000|2022-09-19 16:55:00|42.51|39.91|42.47|39.87|42.71|40.11|42.19|39.59|0
1663606800000|2022-09-19 17:00:00|42.51|39.91|42.16|39.56|42.64|40.04|42.12|39.52|0
1663607100000|2022-09-19 17:05:00|42.12|39.52|42.23|39.63|42.4|39.8|41.85|39.25|0
1663607400000|2022-09-19 17:10:00|42.3|39.7|41.57|38.97|42.3|39.7|41.4|38.8|0
1663607700000|2022-09-19 17:15:00|41.55|38.95|41.62|39.02|41.62|39.02|41.16|38.56|0
1663608000000|2022-09-19 17:20:00|41.71|39.11|42.12|39.52|42.12|39.52|41.43|38.83|0
1663608300000|2022-09-19 17:25:00|42.09|39.49|40.96|38.36|42.28|39.68|40.56|37.96|0
1663608600000|2022-09-19 17:30:00|41|38.4|39.95|37.35|41|38.4|39.95|37.35|0
1663608900000|2022-09-19 17:35:00|39.99|37.39|40.02|37.42|40.19|37.59|39.52|36.92|0
1663609200000|2022-09-19 17:40:00|40.05|37.45|40.25|37.65|40.39|37.79|39.92|37.32|0
1663609500000|2022-09-19 17:45:00|40.22|37.62|40.38|37.78|40.89|38.29|40.22|37.62|0
1663609800000|2022-09-19 17:50:00|40.32|37.72|40.25|37.65|40.59|37.99|40.02|37.42|0
1663610100000|2022-09-19 17:55:00|40.18|37.58|40.08|37.48|40.55|37.95|39.92|37.32|0
1663610400000|2022-09-19 18:00:00|40.15|37.55|39.75|37.15|40.38|37.78|39.68|37.08|0
1663610700000|2022-09-19 18:05:00|39.78|37.18|40.08|37.48|40.18|37.58|39.52|36.92|0
1663611000000|2022-09-19 18:10:00|40.05|37.45|39.58|36.98|40.15|37.55|39.58|36.98|0
1663611300000|2022-09-19 18:15:00|39.51|36.91|39.84|37.24|40.35|37.75|39.51|36.91|0
1663611600000|2022-09-19 18:20:00|39.88|37.28|39.18|36.58|40.14|37.54|39.12|36.52|0
1663611900000|2022-09-19 18:25:00|39.13|36.53|39.78|37.18|39.91|37.31|39.13|36.53|0
1663612200000|2022-09-19 18:30:00|39.74|37.14|41.65|39.05|41.65|39.05|39.74|37.14|0
1663612500000|2022-09-19 18:35:00|41.61|39.01|42.02|39.42|42.13|39.53|41.3|38.7|0
1663612800000|2022-09-19 18:40:00|41.99|39.39|41.37|38.77|41.99|39.39|41.34|38.74|0
1663613100000|2022-09-19 18:45:00|41.3|38.7|41.13|38.53|41.47|38.87|41.03|38.43|0
1663613400000|2022-09-19 18:50:00|41.1|38.5|41.75|39.15|41.95|39.35|41.1|38.5|0
1663613700000|2022-09-19 18:55:00|41.71|39.11|42.05|39.45|42.16|39.56|41.71|39.11|0
1663614000000|2022-09-19 19:00:00|42.12|39.52|43.59|40.99|43.73|41.13|42.07|39.47|0
1663614300000|2022-09-19 19:05:00|43.56|40.96|43.59|40.99|43.77|41.17|43.38|40.78|0
1663614600000|2022-09-19 19:10:00|43.61|41.01|44.68|42.08|45.37|42.77|43.41|40.81|0
1663614900000|2022-09-19 19:15:00|44.84|42.24|44.41|41.81|44.99|42.39|44.27|41.67|0
1663615200000|2022-09-19 19:20:00|44.37|41.77|44.73|42.13|44.88|42.28|44.05|41.45|0
1663615500000|2022-09-19 19:25:00|44.81|42.21|45.13|42.53|45.61|43.01|44.77|42.17|0
1663615800000|2022-09-19 19:30:00|45.35|42.75|45.42|42.82|45.79|43.19|45.13|42.53|0
1663616100000|2022-09-19 19:35:00|45.31|42.71|45.96|43.36|46.86|44.26|45.2|42.6|0
1663616400000|2022-09-19 19:40:00|45.85|43.25|45.92|43.32|46.22|43.62|45.74|43.14|0
1663616700000|2022-09-19 19:45:00|45.96|43.36|45.65|43.05|46.26|43.66|45.3|42.7|0
1663617000000|2022-09-19 19:50:00|45.59|42.99|45.92|43.32|45.92|43.32|44.75|42.15|0
1663617300000|2022-09-19 19:55:00|45.85|43.25|46.33|43.73|46.33|43.73|45.44|42.84|0
1663617600000|2022-09-19 20:00:00|46.22|43.62|46.85|44.25|47.6|45|46.22|43.62|0
1663617900000|2022-09-19 20:05:00|46.92|44.32|46.58|43.98|47.03|44.43|46.54|43.94|0
1663618200000|2022-09-19 20:10:00|46.54|43.94|46.67|44.07|46.8|44.2|46.5|43.9|0
1663618500000|2022-09-19 20:15:00|46.75|43.95|46.56|43.76|46.83|44.03|46.49|43.69|0
1663618800000|2022-09-19 20:20:00|46.54|43.74|46.45|43.65|46.56|43.76|46.34|43.54|0
1663619100000|2022-09-19 20:25:00|46.43|43.63|46.79|43.99|46.79|43.99|46.43|43.63|0
1663619400000|2022-09-19 20:30:00|46.75|43.95|47.01|44.21|47.05|44.25|46.71|43.91|0
1663619700000|2022-09-19 20:35:00|47.03|44.23|47.35|44.55|47.35|44.55|47.03|44.23|0
1663620000000|2022-09-19 20:40:00|47.31|44.51|47.46|44.66|47.53|44.73|47.27|44.47|0
1663620300000|2022-09-19 20:45:00|47.48|44.68|47.42|44.62|47.48|44.68|47.34|44.54|0
1663620600000|2022-09-19 20:50:00|47.46|44.66|47.49|44.69|47.53|44.73|47.38|44.58|0
1663620900000|2022-09-19 20:55:00|47.47|44.67|47.28|44.48|47.57|44.77|47.27|44.47|0
1663621200000|2022-09-19 21:00:00|47.33|44.53|47.29|44.49|47.34|44.54|47.25|44.45|0
1663621500000|2022-09-19 21:05:00|47.27|44.47|47.26|44.46|47.29|44.49|47.24|44.44|0
1663621800000|2022-09-19 21:10:00|47.28|44.48|47.34|44.54|47.36|44.56|47.26|44.46|0
1663622100000|2022-09-19 21:15:00|47.36|44.56|47.35|44.55|47.37|44.57|47.32|44.52|0
1663622400000|2022-09-19 21:20:00|47.37|44.57|47.36|44.56|47.37|44.57|47.33|44.53|0
1663622700000|2022-09-19 21:25:00|47.37|44.57|47.39|44.59|47.4|44.6|47.37|44.57|0
1663623000000|2022-09-19 21:30:00|47.38|44.58|47.37|44.57|47.4|44.6|47.37|44.57|0
1663623300000|2022-09-19 21:35:00|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1663623600000|2022-09-19 21:40:00|47.37|44.57|47.38|44.58|47.4|44.6|47.37|44.57|0
1663623900000|2022-09-19 21:45:00|47.37|44.57|47.37|44.57|47.38|44.58|47.37|44.57|0
1663624200000|2022-09-19 21:50:00|47.36|44.56|47.36|44.56|47.36|44.56|47.36|44.56|0
1663624500000|2022-09-19 21:55:00|47.39|44.59|47.45|44.65|47.48|44.68|47.39|44.59|0
1663624800000|2022-09-19 22:00:00|47.35|44.55|47.23|44.43|47.35|44.55|47.12|44.32|0
1663625100000|2022-09-19 22:05:00|47.25|44.45|47.25|44.45|47.29|44.49|47.07|44.27|0
1663625400000|2022-09-19 22:10:00|47.27|44.47|47.44|44.64|47.52|44.72|47.27|44.47|0
1663625700000|2022-09-19 22:15:00|47.46|44.66|47.67|44.87|47.7|44.9|47.4|44.6|0
1663626000000|2022-09-19 22:20:00|47.68|44.88|47.86|45.06|48.08|45.28|47.67|44.87|0
1663626300000|2022-09-19 22:25:00|47.82|45.02|47.59|44.79|47.82|45.02|47.59|44.79|0
1663626600000|2022-09-19 22:30:00|47.63|44.83|47.49|44.69|47.74|44.94|47.47|44.67|0
1663626900000|2022-09-19 22:35:00|47.51|44.71|47.66|44.86|47.66|44.86|47.51|44.71|0
1663627200000|2022-09-19 22:40:00|47.63|44.83|47.64|44.84|47.74|44.94|47.59|44.79|0
1663627500000|2022-09-19 22:45:00|47.62|44.82|47.7|44.9|47.81|45.01|47.62|44.82|0
1663627800000|2022-09-19 22:50:00|47.72|44.92|47.74|44.94|47.77|44.97|47.62|44.82|0
1663628100000|2022-09-19 22:55:00|47.72|44.92|47.51|44.71|47.72|44.92|47.43|44.63|0
1663628400000|2022-09-19 23:00:00|47.55|44.75|47.58|44.78|47.58|44.78|47.47|44.67|0
1663628700000|2022-09-19 23:05:00|47.54|44.74|47.43|44.63|47.54|44.74|47.43|44.63|0
1663629000000|2022-09-19 23:10:00|47.39|44.59|47.47|44.67|47.54|44.74|47.35|44.55|0
1663629300000|2022-09-19 23:15:00|47.5|44.7|47.5|44.7|47.73|44.93|47.5|44.7|0
1663629600000|2022-09-19 23:20:00|47.54|44.74|47.65|44.85|47.73|44.93|47.47|44.67|0
1663629900000|2022-09-19 23:25:00|47.62|44.82|47.73|44.93|47.73|44.93|47.62|44.82|0
1663630200000|2022-09-19 23:30:00|47.84|45.04|47.96|45.16|48.3|45.5|47.8|45|0
1663630500000|2022-09-19 23:35:00|47.97|45.17|47.88|45.08|48.11|45.31|47.88|45.08|0
1663630800000|2022-09-19 23:40:00|47.84|45.04|47.86|45.06|47.96|45.16|47.76|44.96|0
1663631100000|2022-09-19 23:45:00|47.88|45.08|48.18|45.38|48.18|45.38|47.84|45.04|0
1663631400000|2022-09-19 23:50:00|48.14|45.34|48.37|45.57|48.49|45.69|48.14|45.34|0
1663631700000|2022-09-19 23:55:00|48.33|45.53|48.52|45.72|48.52|45.72|48.26|45.46|0
1663632000000|2022-09-20 00:00:00|48.45|45.65|48.79|45.99|48.83|46.03|48.33|45.53|0
1663632300000|2022-09-20 00:05:00|48.83|46.03|48.87|46.07|48.99|46.19|48.79|45.99|0
1663632600000|2022-09-20 00:10:00|48.79|45.99|48.87|46.07|48.87|46.07|48.56|45.76|0
1663632900000|2022-09-20 00:15:00|48.91|46.11|48.67|45.87|48.91|46.11|48.6|45.8|0
1663633200000|2022-09-20 00:20:00|48.64|45.84|48.75|45.95|48.79|45.99|48.52|45.72|0
1663633500000|2022-09-20 00:25:00|48.71|45.91|48.48|45.68|48.75|45.95|48.48|45.68|0
1663633800000|2022-09-20 00:30:00|48.52|45.72|48.25|45.45|48.6|45.8|48.21|45.41|0
1663634100000|2022-09-20 00:35:00|48.23|45.43|48.1|45.3|48.23|45.43|47.94|45.14|0
1663634400000|2022-09-20 00:40:00|48.06|45.26|47.6|44.8|48.1|45.3|47.56|44.76|0
1663634700000|2022-09-20 00:45:00|47.64|44.84|47.49|44.69|47.71|44.91|47.41|44.61|0
1663635000000|2022-09-20 00:50:00|47.45|44.65|47.58|44.78|47.66|44.86|47.34|44.54|0
1663635300000|2022-09-20 00:55:00|47.56|44.76|47.67|44.87|47.71|44.91|47.52|44.72|0
1663635600000|2022-09-20 01:00:00|47.64|44.84|47.5|44.7|47.64|44.84|47.33|44.53|0
1663635900000|2022-09-20 01:05:00|47.52|44.72|47.46|44.66|47.64|44.84|47.37|44.57|0
1663636200000|2022-09-20 01:10:00|47.48|44.68|47.33|44.53|47.56|44.76|47.18|44.38|0
1663636500000|2022-09-20 01:15:00|47.26|44.46|46.88|44.08|47.33|44.53|46.84|44.04|0
1663636800000|2022-09-20 01:20:00|46.9|44.1|47.07|44.27|47.1|44.3|46.8|44|0
1663637100000|2022-09-20 01:25:00|47.03|44.23|47.03|44.23|47.18|44.38|46.99|44.19|0
1663637400000|2022-09-20 01:30:00|47.07|44.27|47.18|44.38|47.18|44.38|46.88|44.08|0
1663637700000|2022-09-20 01:35:00|47.14|44.34|46.91|44.11|47.21|44.41|46.88|44.08|0
1663638000000|2022-09-20 01:40:00|46.95|44.15|47.03|44.23|47.06|44.26|46.73|43.93|0
1663638300000|2022-09-20 01:45:00|47.01|44.21|47.15|44.35|47.17|44.37|46.8|44|0
1663638600000|2022-09-20 01:50:00|47.17|44.37|47.44|44.64|47.44|44.64|47.1|44.3|0
1663638900000|2022-09-20 01:55:00|47.47|44.67|47.32|44.52|47.55|44.75|47.29|44.49|0
1663639200000|2022-09-20 02:00:00|47.29|44.49|47.17|44.37|47.4|44.6|47.17|44.37|0
1663639500000|2022-09-20 02:05:00|47.15|44.35|47.25|44.45|47.28|44.48|47.04|44.24|0
1663639800000|2022-09-20 02:10:00|47.21|44.41|47.36|44.56|47.45|44.65|47.19|44.39|0
1663640100000|2022-09-20 02:15:00|47.4|44.6|47.43|44.63|47.47|44.67|47.32|44.52|0
1663640400000|2022-09-20 02:20:00|47.45|44.65|47.39|44.59|47.47|44.67|47.36|44.56|0
1663640700000|2022-09-20 02:25:00|47.43|44.63|47.58|44.78|47.58|44.78|47.32|44.52|0
1663641000000|2022-09-20 02:30:00|47.54|44.74|47.43|44.63|47.62|44.82|47.43|44.63|0
1663641300000|2022-09-20 02:35:00|47.47|44.67|47.32|44.52|47.47|44.67|47.32|44.52|0
1663641600000|2022-09-20 02:40:00|47.28|44.48|47.24|44.44|47.3|44.5|47.16|44.36|0
1663641900000|2022-09-20 02:45:00|47.2|44.4|47.31|44.51|47.39|44.59|47.13|44.33|0
1663642200000|2022-09-20 02:50:00|47.33|44.53|47.39|44.59|47.43|44.63|47.24|44.44|0
1663642500000|2022-09-20 02:55:00|47.41|44.61|47.5|44.7|47.58|44.78|47.39|44.59|0
1663642800000|2022-09-20 03:00:00|47.54|44.74|47.46|44.66|47.54|44.74|47.39|44.59|0
1663643100000|2022-09-20 03:05:00|47.5|44.7|47.42|44.62|47.5|44.7|47.38|44.58|0
1663643400000|2022-09-20 03:10:00|47.4|44.6|47.55|44.75|47.57|44.77|47.38|44.58|0
1663643700000|2022-09-20 03:15:00|47.53|44.73|47.35|44.55|47.69|44.89|47.35|44.55|0
1663644000000|2022-09-20 03:20:00|47.33|44.53|47.34|44.54|47.38|44.58|47.31|44.51|0
1663644300000|2022-09-20 03:25:00|47.31|44.51|47.42|44.62|47.46|44.66|47.31|44.51|0
1663644600000|2022-09-20 03:30:00|47.46|44.66|47.49|44.69|47.57|44.77|47.38|44.58|0
1663644900000|2022-09-20 03:35:00|47.53|44.73|47.62|44.82|47.64|44.84|47.45|44.65|0
1663645200000|2022-09-20 03:40:00|47.64|44.84|47.64|44.84|47.64|44.84|47.49|44.69|0
1663645500000|2022-09-20 03:45:00|47.66|44.86|47.79|44.99|47.79|44.99|47.57|44.77|0
1663645800000|2022-09-20 03:50:00|47.76|44.96|47.64|44.84|47.79|44.99|47.6|44.8|0
1663646100000|2022-09-20 03:55:00|47.6|44.8|47.72|44.92|47.72|44.92|47.6|44.8|0
1663646400000|2022-09-20 04:00:00|47.75|44.95|47.71|44.91|47.75|44.95|47.68|44.88|0
1663646700000|2022-09-20 04:05:00|47.75|44.95|47.6|44.8|47.75|44.95|47.6|44.8|0
1663647000000|2022-09-20 04:10:00|47.64|44.84|47.71|44.91|47.71|44.91|47.6|44.8|0
1663647300000|2022-09-20 04:15:00|47.73|44.93|47.75|44.95|47.86|45.06|47.71|44.91|0
1663647600000|2022-09-20 04:20:00|47.73|44.93|47.67|44.87|47.73|44.93|47.6|44.8|0
1663647900000|2022-09-20 04:25:00|47.71|44.91|47.63|44.83|47.75|44.95|47.63|44.83|0
1663648200000|2022-09-20 04:30:00|47.67|44.87|47.82|45.02|47.82|45.02|47.67|44.87|0
1663648500000|2022-09-20 04:35:00|47.78|44.98|47.78|44.98|47.9|45.1|47.75|44.95|0
1663648800000|2022-09-20 04:40:00|47.8|45|47.82|45.02|47.82|45.02|47.75|44.95|0
1663649100000|2022-09-20 04:45:00|47.84|45.04|47.78|44.98|47.86|45.06|47.78|44.98|0
1663649400000|2022-09-20 04:50:00|47.82|45.02|47.61|44.81|47.82|45.02|47.59|44.79|0
1663649700000|2022-09-20 04:55:00|47.63|44.83|47.7|44.9|47.7|44.9|47.55|44.75|0
1663650000000|2022-09-20 05:00:00|47.67|44.87|47.61|44.81|47.67|44.87|47.51|44.71|0
1663650300000|2022-09-20 05:05:00|47.63|44.83|47.82|45.02|47.82|45.02|47.59|44.79|0
1663650600000|2022-09-20 05:10:00|47.78|44.98|47.66|44.86|47.78|44.98|47.64|44.84|0
1663650900000|2022-09-20 05:15:00|47.64|44.84|47.62|44.82|47.7|44.9|47.51|44.71|0
1663651200000|2022-09-20 05:20:00|47.59|44.79|47.7|44.9|47.74|44.94|47.59|44.79|0
1663651500000|2022-09-20 05:25:00|47.68|44.88|48.15|45.35|48.15|45.35|47.68|44.88|0
1663651800000|2022-09-20 05:30:00|48.12|45.32|48|45.2|48.27|45.47|48|45.2|0
1663652100000|2022-09-20 05:35:00|48.04|45.24|48.11|45.31|48.12|45.32|47.96|45.16|0
1663652400000|2022-09-20 05:40:00|48.15|45.35|48.15|45.35|48.23|45.43|48.09|45.29|0
1663652700000|2022-09-20 05:45:00|48.19|45.39|48.04|45.24|48.19|45.39|48.04|45.24|0
1663653000000|2022-09-20 05:50:00|48.07|45.27|47.96|45.16|48.13|45.33|47.96|45.16|0
1663653300000|2022-09-20 05:55:00|47.94|45.14|48.03|45.23|48.04|45.24|47.88|45.08|0
1663653600000|2022-09-20 06:00:00|48.07|45.27|47.31|44.51|48.07|45.27|47.16|44.36|0
1663653900000|2022-09-20 06:05:00|47.29|44.49|47.58|44.78|47.62|44.82|47.28|44.48|0
1663654200000|2022-09-20 06:10:00|47.6|44.8|47.52|44.72|47.65|44.85|47.39|44.59|0
1663654500000|2022-09-20 06:15:00|47.5|44.7|47.46|44.66|47.58|44.78|47.35|44.55|0
1663654800000|2022-09-20 06:20:00|47.5|44.7|47.39|44.59|47.56|44.76|47.24|44.44|0
1663655100000|2022-09-20 06:25:00|47.35|44.55|47.5|44.7|47.52|44.72|47.35|44.55|0
1663655400000|2022-09-20 06:30:00|47.46|44.66|47.29|44.49|47.54|44.74|47.23|44.43|0
1663655700000|2022-09-20 06:35:00|47.31|44.51|47.51|44.71|47.65|44.85|47.12|44.32|0
1663656000000|2022-09-20 06:40:00|47.55|44.75|47.34|44.54|47.57|44.77|47.31|44.51|0
1663656300000|2022-09-20 06:45:00|47.31|44.51|47.38|44.58|47.38|44.58|47.19|44.39|0
1663656600000|2022-09-20 06:50:00|47.42|44.62|47.68|44.88|47.72|44.92|47.38|44.58|0
1663656900000|2022-09-20 06:55:00|47.64|44.84|47.53|44.73|47.87|45.07|47.45|44.65|0
1663657200000|2022-09-20 07:00:00|47.45|44.65|47.6|44.8|47.72|44.92|47.3|44.5|0
1663657500000|2022-09-20 07:05:00|47.5|44.9|48.42|45.82|48.65|46.05|47.5|44.9|0
1663657800000|2022-09-20 07:10:00|48.4|45.8|48.49|45.89|48.92|46.32|48.38|45.78|0
1663658100000|2022-09-20 07:15:00|48.51|45.91|49.41|46.81|49.72|47.12|48.35|45.75|0
1663658400000|2022-09-20 07:20:00|49.45|46.85|49.45|46.85|49.8|47.2|49.41|46.81|0
1663658700000|2022-09-20 07:25:00|49.53|46.93|48.87|46.27|49.55|46.95|48.75|46.15|0
1663659000000|2022-09-20 07:30:00|48.93|46.33|48.25|45.65|49.1|46.5|48.1|45.5|0
1663659300000|2022-09-20 07:35:00|48.18|45.58|47.81|45.21|48.37|45.77|47.81|45.21|0
1663659600000|2022-09-20 07:40:00|47.72|45.12|46.97|44.37|47.72|45.12|46.78|44.18|0
1663659900000|2022-09-20 07:45:00|46.93|44.33|47.15|44.55|47.3|44.7|46.52|43.92|0
1663660200000|2022-09-20 07:50:00|47.19|44.59|46.78|44.18|47.23|44.63|46.68|44.08|0
1663660500000|2022-09-20 07:55:00|46.76|44.16|46.63|44.03|46.89|44.29|46.29|43.69|0
1663660800000|2022-09-20 08:00:00|46.5|43.9|46.14|43.54|46.61|44.01|46.07|43.47|0
1663661100000|2022-09-20 08:05:00|46.07|43.47|45.81|43.21|46.18|43.58|45.59|42.99|0
1663661400000|2022-09-20 08:10:00|45.79|43.19|45.63|43.03|45.79|43.19|45.37|42.77|0
1663661700000|2022-09-20 08:15:00|45.55|42.95|45.54|42.94|45.75|43.15|44.78|42.18|0
1663662000000|2022-09-20 08:20:00|45.48|42.88|45.52|42.92|45.52|42.92|45.34|42.74|0
1663662300000|2022-09-20 08:25:00|45.59|42.99|45.92|43.32|45.92|43.32|45.3|42.7|0
1663662600000|2022-09-20 08:30:00|45.89|43.29|46.44|43.84|46.44|43.84|45.85|43.25|0
1663662900000|2022-09-20 08:35:00|46.48|43.88|46.59|43.99|46.66|44.06|46.4|43.8|0
1663663200000|2022-09-20 08:40:00|46.62|44.02|46.66|44.06|46.77|44.17|46.59|43.99|0
1663663500000|2022-09-20 08:45:00|46.7|44.1|46.4|43.8|46.74|44.14|46.4|43.8|0
1663663800000|2022-09-20 08:50:00|46.36|43.76|45.95|43.35|46.51|43.91|45.95|43.35|0
1663664100000|2022-09-20 08:55:00|46.03|43.43|46.03|43.43|46.18|43.58|45.88|43.28|0
1663664400000|2022-09-20 09:00:00|45.95|43.35|46.08|43.48|46.16|43.56|45.88|43.28|0
1663664700000|2022-09-20 09:05:00|46.06|43.46|45.55|42.95|46.08|43.48|45.48|42.88|0
1663665000000|2022-09-20 09:10:00|45.51|42.91|45.36|42.76|45.55|42.95|45.26|42.66|0
1663665300000|2022-09-20 09:15:00|45.35|42.75|45|42.4|45.36|42.76|44.93|42.33|0
1663665600000|2022-09-20 09:20:00|44.96|42.36|44.6|42|45.07|42.47|44.6|42|0
1663665900000|2022-09-20 09:25:00|44.57|41.97|45.03|42.43|45.29|42.69|44.53|41.93|0
1663666200000|2022-09-20 09:30:00|45.07|42.47|45.11|42.51|45.51|42.91|44.93|42.33|0
1663666500000|2022-09-20 09:35:00|45.07|42.47|45.07|42.47|45.11|42.51|44.78|42.18|0
1663666800000|2022-09-20 09:40:00|45|42.4|44.53|41.93|45.03|42.43|44.53|41.93|0
1663667100000|2022-09-20 09:45:00|44.49|41.89|44.38|41.78|44.49|41.89|44.17|41.57|0
1663667400000|2022-09-20 09:50:00|44.42|41.82|44.2|41.6|44.45|41.85|43.99|41.39|0
1663667700000|2022-09-20 09:55:00|44.18|41.58|44.56|41.96|44.6|42|44.1|41.5|0
1663668000000|2022-09-20 10:00:00|44.52|41.92|44.24|41.64|44.52|41.92|43.88|41.28|0
1663668300000|2022-09-20 10:05:00|44.27|41.67|44.09|41.49|44.27|41.67|43.91|41.31|0
1663668600000|2022-09-20 10:10:00|44.13|41.53|44.09|41.49|44.2|41.6|43.84|41.24|0
1663668900000|2022-09-20 10:15:00|44.06|41.46|43.95|41.35|44.06|41.46|43.66|41.06|0
1663669200000|2022-09-20 10:20:00|43.84|41.24|45.13|42.53|45.15|42.55|43.62|41.02|0
1663669500000|2022-09-20 10:25:00|45.17|42.57|45.42|42.82|45.46|42.86|45.1|42.5|0
1663669800000|2022-09-20 10:30:00|45.39|42.79|45.62|43.02|45.62|43.02|45.35|42.75|0
1663670100000|2022-09-20 10:35:00|45.64|43.04|45.53|42.93|45.66|43.06|45.46|42.86|0
1663670400000|2022-09-20 10:40:00|45.49|42.89|45.17|42.57|45.57|42.97|45.13|42.53|0
1663670700000|2022-09-20 10:45:00|45.2|42.6|45.42|42.82|45.45|42.85|44.91|42.31|0
1663671000000|2022-09-20 10:50:00|45.44|42.84|45.6|43|45.6|43|45.42|42.82|0
1663671300000|2022-09-20 10:55:00|45.56|42.96|45.6|43|45.6|43|45.45|42.85|0
1663671600000|2022-09-20 11:00:00|45.56|42.96|46|43.4|46.04|43.44|45.49|42.89|0
1663671900000|2022-09-20 11:05:00|45.96|43.36|45.89|43.29|46.11|43.51|45.74|43.14|0
1663672200000|2022-09-20 11:10:00|45.85|43.25|45.34|42.74|45.87|43.27|45.16|42.56|0
1663672500000|2022-09-20 11:15:00|45.3|42.7|46.18|43.58|46.2|43.6|45.3|42.7|0
1663672800000|2022-09-20 11:20:00|46.22|43.62|45.7|43.1|46.22|43.62|45.67|43.07|0
1663673100000|2022-09-20 11:25:00|45.74|43.14|45.78|43.18|46.07|43.47|45.67|43.07|0
1663673400000|2022-09-20 11:30:00|45.7|43.1|45.61|43.01|45.81|43.21|45.48|42.88|0
1663673700000|2022-09-20 11:35:00|45.63|43.03|45.66|43.06|45.7|43.1|45.52|42.92|0
1663674000000|2022-09-20 11:40:00|45.63|43.03|45.3|42.7|45.63|43.03|45.12|42.52|0
1663674300000|2022-09-20 11:45:00|45.26|42.66|45.41|42.81|45.41|42.81|45.04|42.44|0
1663674600000|2022-09-20 11:50:00|45.42|42.82|45.26|42.66|45.66|43.06|45.22|42.62|0
1663674900000|2022-09-20 11:55:00|45.22|42.62|45.04|42.44|45.33|42.73|45.04|42.44|0
1663675200000|2022-09-20 12:00:00|45.15|42.55|44.79|42.19|45.3|42.7|44.75|42.15|0
1663675500000|2022-09-20 12:05:00|44.75|42.15|44.11|41.51|44.83|42.23|44.07|41.47|0
1663675800000|2022-09-20 12:10:00|44.14|41.54|44.36|41.76|44.61|42.01|44.14|41.54|0
1663676100000|2022-09-20 12:15:00|44.32|41.72|44.43|41.83|44.64|42.04|44.21|41.61|0
1663676400000|2022-09-20 12:20:00|44.46|41.86|43.93|41.33|44.5|41.9|43.86|41.26|0
1663676700000|2022-09-20 12:25:00|43.98|41.38|43.33|40.73|44.03|41.43|43.26|40.66|0
1663677000000|2022-09-20 12:30:00|43.36|40.76|43.57|40.97|43.86|41.26|43.36|40.76|0
1663677300000|2022-09-20 12:35:00|43.61|41.01|43.21|40.61|43.89|41.29|43.18|40.58|0
1663677600000|2022-09-20 12:40:00|43.28|40.68|43.49|40.89|43.64|41.04|43.25|40.65|0
1663677900000|2022-09-20 12:45:00|43.53|40.93|43.53|40.93|43.71|41.11|43.42|40.82|0
1663678200000|2022-09-20 12:50:00|43.56|40.96|43.95|41.35|44.06|41.46|43.46|40.86|0
1663678500000|2022-09-20 12:55:00|43.92|41.32|43.53|40.93|43.99|41.39|43.53|40.93|0
1663678800000|2022-09-20 13:00:00|43.56|40.96|43.77|41.17|43.95|41.35|43.53|40.93|0
1663679100000|2022-09-20 13:05:00|43.74|41.14|43.49|40.89|43.81|41.21|43.28|40.68|0
1663679400000|2022-09-20 13:10:00|43.45|40.85|43.35|40.75|43.52|40.92|43.14|40.54|0
1663679700000|2022-09-20 13:15:00|43.31|40.71|42.86|40.26|43.35|40.75|42.82|40.22|0
1663680000000|2022-09-20 13:20:00|42.82|40.22|42.75|40.15|42.86|40.26|42.51|39.91|0
1663680300000|2022-09-20 13:25:00|42.79|40.19|42.4|39.8|42.92|40.32|42.4|39.8|0
1663680600000|2022-09-20 13:30:00|42.37|39.77|43.18|40.58|43.25|40.65|41.65|39.05|0
1663680900000|2022-09-20 13:35:00|42.94|40.34|41.83|39.23|43.04|40.44|41.7|39.1|0
1663681200000|2022-09-20 13:40:00|41.9|39.3|41.46|38.86|41.94|39.34|40.99|38.39|0
1663681500000|2022-09-20 13:45:00|41.43|38.83|41.63|39.03|42.24|39.64|41.32|38.72|0
1663681800000|2022-09-20 13:50:00|41.53|38.93|41.32|38.72|41.63|39.03|40.75|38.15|0
1663682100000|2022-09-20 13:55:00|41.36|38.76|41.36|38.76|41.95|39.35|41.22|38.62|0
1663682400000|2022-09-20 14:00:00|41.19|38.59|41.01|38.41|41.76|39.16|40.62|38.02|0
1663682700000|2022-09-20 14:05:00|40.98|38.38|41.62|39.02|41.89|39.29|40.94|38.34|0
1663683000000|2022-09-20 14:10:00|41.69|39.09|40.67|38.07|41.93|39.33|40.14|37.54|0
1663683300000|2022-09-20 14:15:00|40.71|38.11|40.61|38.01|41.01|38.41|40.18|37.58|0
1663683600000|2022-09-20 14:20:00|40.54|37.94|40.61|38.01|41.28|38.68|40.47|37.87|0
1663683900000|2022-09-20 14:25:00|40.57|37.97|41.31|38.71|41.58|38.98|40.47|37.87|0
1663684200000|2022-09-20 14:30:00|41.21|38.61|40.77|38.17|41.24|38.64|40.6|38|0
1663684500000|2022-09-20 14:35:00|40.74|38.14|40.4|37.8|41.01|38.41|39.71|37.11|0
1663684800000|2022-09-20 14:40:00|40.34|37.74|41.24|38.64|41.58|38.98|40.34|37.74|0
1663685100000|2022-09-20 14:45:00|41.17|38.57|41.65|39.05|41.65|39.05|40.87|38.27|0
1663685400000|2022-09-20 14:50:00|41.54|38.94|42.02|39.42|42.33|39.73|41.48|38.88|0
1663685700000|2022-09-20 14:55:00|42.05|39.45|42.19|39.59|42.29|39.69|41.85|39.25|0
1663686000000|2022-09-20 15:00:00|42.09|39.49|41.85|39.25|42.5|39.9|41.54|38.94|0
1663686300000|2022-09-20 15:05:00|41.92|39.32|42.91|40.31|42.98|40.38|41.68|39.08|0
1663686600000|2022-09-20 15:10:00|42.95|40.35|41.97|39.37|42.95|40.35|41.97|39.37|0
1663686900000|2022-09-20 15:15:00|42.03|39.43|41.62|39.02|42.17|39.57|41.32|38.72|0
1663687200000|2022-09-20 15:20:00|41.59|38.99|41.49|38.89|41.86|39.26|41.39|38.79|0
1663687500000|2022-09-20 15:25:00|41.45|38.85|41.62|39.02|42|39.4|41.32|38.72|0
1663687800000|2022-09-20 15:30:00|41.55|38.95|41.52|38.92|42.03|39.43|41.25|38.65|0
1663688100000|2022-09-20 15:35:00|41.55|38.95|41.35|38.75|41.72|39.12|41.11|38.51|0
1663688400000|2022-09-20 15:40:00|41.38|38.78|41.42|38.82|41.69|39.09|41.14|38.54|0
1663688700000|2022-09-20 15:45:00|41.45|38.85|41.93|39.33|42.06|39.46|41.41|38.81|0
1663689000000|2022-09-20 15:50:00|41.96|39.36|42.89|40.29|42.96|40.36|41.62|39.02|0
1663689300000|2022-09-20 15:55:00|43|40.4|43.1|40.5|43.31|40.71|42.96|40.36|0
1663689600000|2022-09-20 16:00:00|43.14|40.54|43.49|40.89|43.56|40.96|42.96|40.36|0
1663689900000|2022-09-20 16:05:00|43.52|40.92|43.2|40.6|43.73|41.13|43.1|40.5|0
1663690200000|2022-09-20 16:10:00|43.24|40.64|43.19|40.59|43.45|40.85|42.85|40.25|0
1663690500000|2022-09-20 16:15:00|43.13|40.53|42.82|40.22|43.34|40.74|42.61|40.01|0
1663690800000|2022-09-20 16:20:00|42.89|40.29|42.64|40.04|42.99|40.39|42.54|39.94|0
1663691100000|2022-09-20 16:25:00|42.61|40.01|41.61|39.01|42.61|40.01|41.58|38.98|0
1663691400000|2022-09-20 16:30:00|41.54|38.94|40.93|38.33|41.68|39.08|40.73|38.13|0
1663691700000|2022-09-20 16:35:00|41|38.4|40.87|38.27|41.17|38.57|40.66|38.06|0
1663692000000|2022-09-20 16:40:00|40.93|38.33|40.8|38.2|41|38.4|40.66|38.06|0
1663692300000|2022-09-20 16:45:00|40.73|38.13|40.8|38.2|41|38.4|40.56|37.96|0
1663692600000|2022-09-20 16:50:00|40.76|38.16|41.17|38.57|41.17|38.57|40.63|38.03|0
1663692900000|2022-09-20 16:55:00|41.23|38.63|41.06|38.46|41.3|38.7|40.9|38.3|0
1663693200000|2022-09-20 17:00:00|40.96|38.36|40.66|38.06|41.2|38.6|40.66|38.06|0
1663693500000|2022-09-20 17:05:00|40.59|37.99|40.36|37.76|40.63|38.03|40.06|37.46|0
1663693800000|2022-09-20 17:10:00|40.33|37.73|40.03|37.43|40.36|37.76|39.86|37.26|0
1663694100000|2022-09-20 17:15:00|39.93|37.33|40.79|38.19|40.99|38.39|39.15|36.55|0
1663694400000|2022-09-20 17:20:00|40.82|38.22|41.15|38.55|41.25|38.65|40.59|37.99|0
1663694700000|2022-09-20 17:25:00|41.09|38.49|40.12|37.52|41.19|38.59|40.05|37.45|0
1663695000000|2022-09-20 17:30:00|39.99|37.39|39.37|36.77|39.99|37.39|39.34|36.74|0
1663695300000|2022-09-20 17:35:00|39.4|36.8|39.66|37.06|39.72|37.12|39.33|36.73|0
1663695600000|2022-09-20 17:40:00|39.63|37.03|40.02|37.42|40.22|37.62|39.5|36.9|0
1663695900000|2022-09-20 17:45:00|40.05|37.45|39.27|36.67|40.18|37.58|39.27|36.67|0
1663696200000|2022-09-20 17:50:00|39.24|36.64|39.01|36.41|39.36|36.76|38.69|36.09|0
1663696500000|2022-09-20 17:55:00|38.98|36.38|38.46|35.86|38.98|36.38|38.22|35.62|0
1663696800000|2022-09-20 18:00:00|38.43|35.83|39.52|36.92|39.78|37.18|38.33|35.73|0
1663697100000|2022-09-20 18:05:00|39.59|36.99|39.98|37.38|39.98|37.38|39.49|36.89|0
1663697400000|2022-09-20 18:10:00|40.01|37.41|39.88|37.28|40.01|37.41|39.49|36.89|0
1663697700000|2022-09-20 18:15:00|39.94|37.34|40.4|37.8|40.4|37.8|39.39|36.79|0
1663698000000|2022-09-20 18:20:00|40.37|37.77|40.93|38.33|41.17|38.57|40.2|37.6|0
1663698300000|2022-09-20 18:25:00|40.97|38.37|40.7|38.1|41.07|38.47|40.47|37.87|0
1663698600000|2022-09-20 18:30:00|40.53|37.93|39.25|36.65|40.79|38.19|39.19|36.59|0
1663698900000|2022-09-20 18:35:00|39.22|36.62|39.25|36.65|39.61|37.01|39.06|36.46|0
1663699200000|2022-09-20 18:40:00|39.29|36.69|39.38|36.78|39.48|36.88|38.54|35.94|0
1663699500000|2022-09-20 18:45:00|39.35|36.75|40.86|38.26|41.3|38.7|39.28|36.68|0
1663699800000|2022-09-20 18:50:00|40.9|38.3|39.71|37.11|41.06|38.46|39|36.4|0
1663700100000|2022-09-20 18:55:00|39.78|37.18|40.24|37.64|40.57|37.97|39.51|36.91|0
1663700400000|2022-09-20 19:00:00|40.14|37.54|40.37|37.77|41.14|38.54|40.1|37.5|0
1663700700000|2022-09-20 19:05:00|40.44|37.84|39.81|37.21|40.47|37.87|39.61|37.01|0
1663701000000|2022-09-20 19:10:00|39.84|37.24|40.47|37.87|40.57|37.97|39.71|37.11|0
1663701300000|2022-09-20 19:15:00|40.4|37.8|40.83|38.23|40.83|38.23|40.2|37.6|0
1663701600000|2022-09-20 19:20:00|40.77|38.17|41.34|38.74|41.51|38.91|40.7|38.1|0
1663701900000|2022-09-20 19:25:00|41.3|38.7|41.37|38.77|41.81|39.21|41.24|38.64|0
1663702200000|2022-09-20 19:30:00|41.34|38.74|41.74|39.14|41.78|39.18|40.46|37.86|0
1663702500000|2022-09-20 19:35:00|41.71|39.11|43.08|40.48|44.05|41.45|41.64|39.04|0
1663702800000|2022-09-20 19:40:00|43.12|40.52|43.08|40.48|43.26|40.66|42.53|39.93|0
1663703100000|2022-09-20 19:45:00|43.19|40.59|42.77|40.17|43.54|40.94|42.52|39.92|0
1663703400000|2022-09-20 19:50:00|42.66|40.06|42.32|39.72|42.97|40.37|41.6|39|0
1663703700000|2022-09-20 19:55:00|42.18|39.58|41.84|39.24|42.18|39.58|41.19|38.59|0
1663704000000|2022-09-20 20:00:00|42.04|39.44|42.18|39.58|42.66|40.06|41.94|39.34|0
1663704300000|2022-09-20 20:05:00|42.14|39.54|42.73|40.13|42.76|40.16|42.11|39.51|0
1663704600000|2022-09-20 20:10:00|42.66|40.06|42.5|39.9|42.9|40.3|42.5|39.9|0
1663704900000|2022-09-20 20:15:00|42.83|40.03|42.45|39.65|42.9|40.1|42.45|39.65|0
1663705200000|2022-09-20 20:20:00|42.48|39.68|42.36|39.56|42.55|39.75|42.34|39.54|0
1663705500000|2022-09-20 20:25:00|42.34|39.54|42.27|39.47|42.48|39.68|42.24|39.44|0
1663705800000|2022-09-20 20:30:00|42.24|39.44|42.2|39.4|42.41|39.61|42.2|39.4|0
1663706100000|2022-09-20 20:35:00|42.24|39.44|42.27|39.47|42.34|39.54|42.03|39.23|0
1663706400000|2022-09-20 20:40:00|42.31|39.51|42.27|39.47|42.31|39.51|42.17|39.37|0
1663706700000|2022-09-20 20:45:00|42.3|39.5|42.44|39.64|42.44|39.64|42.3|39.5|0
1663707000000|2022-09-20 20:50:00|42.42|39.62|42.51|39.71|42.51|39.71|42.37|39.57|0
1663707300000|2022-09-20 20:55:00|42.47|39.67|42.65|39.85|42.68|39.88|42.41|39.61|0
1663707600000|2022-09-20 21:00:00|42.64|39.84|42.6|39.8|42.66|39.86|42.56|39.76|0
1663707900000|2022-09-20 21:05:00|42.59|39.79|42.54|39.74|42.62|39.82|42.54|39.74|0
1663708200000|2022-09-20 21:10:00|42.53|39.73|42.54|39.74|42.54|39.74|42.53|39.73|0
1663708500000|2022-09-20 21:15:00|42.52|39.72|42.5|39.7|42.54|39.74|42.49|39.69|0
1663708800000|2022-09-20 21:20:00|42.49|39.69|42.49|39.69|42.5|39.7|42.46|39.66|0
1663709100000|2022-09-20 21:25:00|42.51|39.71|42.45|39.65|42.51|39.71|42.45|39.65|0
1663709400000|2022-09-20 21:30:00|42.47|39.67|42.47|39.67|42.48|39.68|42.42|39.62|0
1663709700000|2022-09-20 21:35:00|42.49|39.69|42.48|39.68|42.53|39.73|42.47|39.67|0
1663710000000|2022-09-20 21:40:00|42.47|39.67|42.46|39.66|42.48|39.68|42.45|39.65|0
1663710300000|2022-09-20 21:45:00|42.47|39.67|42.47|39.67|42.49|39.69|42.45|39.65|0
1663710600000|2022-09-20 21:50:00|42.44|39.64|42.46|39.66|42.47|39.67|42.44|39.64|0
1663710900000|2022-09-20 21:55:00|42.45|39.65|42.48|39.68|42.5|39.7|42.44|39.64|0
1663711200000|2022-09-20 22:00:00|42.51|39.71|42.08|39.28|42.51|39.71|41.88|39.08|0
1663711500000|2022-09-20 22:05:00|42.12|39.32|41.93|39.13|42.17|39.37|41.86|39.06|0
1663711800000|2022-09-20 22:10:00|41.95|39.15|41.76|38.96|42.08|39.28|41.74|38.94|0
1663712100000|2022-09-20 22:15:00|41.74|38.94|41.72|38.92|41.84|39.04|41.71|38.91|0
1663712400000|2022-09-20 22:20:00|41.74|38.94|41.77|38.97|41.81|39.01|41.67|38.87|0
1663712700000|2022-09-20 22:25:00|41.81|39.01|41.81|39.01|42.05|39.25|41.77|38.97|0
1663713000000|2022-09-20 22:30:00|41.84|39.04|41.91|39.11|42.01|39.21|41.84|39.04|0
1663713300000|2022-09-20 22:35:00|41.87|39.07|41.91|39.11|41.98|39.18|41.84|39.04|0
1663713600000|2022-09-20 22:40:00|41.94|39.14|42.08|39.28|42.11|39.31|41.94|39.14|0
1663713900000|2022-09-20 22:45:00|42.04|39.24|41.94|39.14|42.04|39.24|41.87|39.07|0
1663714200000|2022-09-20 22:50:00|41.97|39.17|41.97|39.17|42.14|39.34|41.97|39.17|0
1663714500000|2022-09-20 22:55:00|41.99|39.19|42.21|39.41|42.21|39.41|41.99|39.19|0
1663714800000|2022-09-20 23:00:00|42.23|39.43|42.14|39.34|42.33|39.53|42.11|39.31|0
1663715100000|2022-09-20 23:05:00|42.12|39.32|41.63|38.83|42.16|39.36|41.6|38.8|0
1663715400000|2022-09-20 23:10:00|41.56|38.76|41.39|38.59|41.7|38.9|41.36|38.56|0
1663715700000|2022-09-20 23:15:00|41.36|38.56|41.53|38.73|41.56|38.76|41.36|38.56|0
1663716000000|2022-09-20 23:20:00|41.51|38.71|41.63|38.83|41.66|38.86|41.51|38.71|0
1663716300000|2022-09-20 23:25:00|41.66|38.86|41.66|38.86|41.8|39|41.66|38.86|0
1663716600000|2022-09-20 23:30:00|41.69|38.89|41.93|39.13|41.93|39.13|41.59|38.79|0
1663716900000|2022-09-20 23:35:00|41.95|39.15|41.93|39.13|42|39.2|41.86|39.06|0
1663717200000|2022-09-20 23:40:00|41.96|39.16|42.01|39.21|42.1|39.3|41.96|39.16|0
1663717500000|2022-09-20 23:45:00|42.07|39.27|42.1|39.3|42.17|39.37|42.01|39.21|0
1663717800000|2022-09-20 23:50:00|42.13|39.33|42.17|39.37|42.24|39.44|41.96|39.16|0
1663718100000|2022-09-20 23:55:00|42.2|39.4|42.06|39.26|42.2|39.4|41.89|39.09|0
1663718400000|2022-09-21 00:00:00|42.03|39.23|42.2|39.4|42.34|39.54|41.76|38.96|0
1663718700000|2022-09-21 00:05:00|42.23|39.43|42.27|39.47|42.3|39.5|42.13|39.33|0
1663719000000|2022-09-21 00:10:00|42.3|39.5|42.47|39.67|42.65|39.85|42.3|39.5|0
1663719300000|2022-09-21 00:15:00|42.46|39.66|42.27|39.47|42.46|39.66|42.01|39.21|0
1663719600000|2022-09-21 00:20:00|42.3|39.5|42.4|39.6|42.58|39.78|42.3|39.5|0
1663719900000|2022-09-21 00:25:00|42.42|39.62|42.52|39.72|42.61|39.81|42.3|39.5|0
1663720200000|2022-09-21 00:30:00|42.56|39.76|42.49|39.69|42.64|39.84|42.4|39.6|0
1663720500000|2022-09-21 00:35:00|42.5|39.7|42.61|39.81|42.76|39.96|42.3|39.5|0
1663720800000|2022-09-21 00:40:00|42.62|39.82|42.71|39.91|42.78|39.98|42.57|39.77|0
1663721100000|2022-09-21 00:45:00|42.67|39.87|42.6|39.8|42.71|39.91|42.54|39.74|0
1663721400000|2022-09-21 00:50:00|42.54|39.74|42.55|39.75|42.55|39.75|42.36|39.56|0
1663721700000|2022-09-21 00:55:00|42.6|39.8|42.43|39.63|42.74|39.94|42.33|39.53|0
1663722000000|2022-09-21 01:00:00|42.4|39.6|42.26|39.46|42.4|39.6|42.22|39.42|0
1663722300000|2022-09-21 01:05:00|42.29|39.49|42.39|39.59|42.5|39.7|42.21|39.41|0
1663722600000|2022-09-21 01:10:00|42.41|39.61|42.41|39.61|42.44|39.64|42.26|39.46|0
1663722900000|2022-09-21 01:15:00|42.43|39.63|42.46|39.66|42.57|39.77|42.32|39.52|0
1663723200000|2022-09-21 01:20:00|42.5|39.7|42.12|39.32|42.5|39.7|41.95|39.15|0
1663723500000|2022-09-21 01:25:00|42.1|39.3|41.62|38.82|42.12|39.32|41.47|38.67|0
1663723800000|2022-09-21 01:30:00|41.64|38.84|41.45|38.65|41.71|38.91|41.44|38.64|0
1663724100000|2022-09-21 01:35:00|41.44|38.64|41.6|38.8|41.64|38.84|41.4|38.6|0
1663724400000|2022-09-21 01:40:00|41.57|38.77|41.74|38.94|41.77|38.97|41.5|38.7|0
1663724700000|2022-09-21 01:45:00|41.77|38.97|41.87|39.07|41.87|39.07|41.65|38.85|0
1663725000000|2022-09-21 01:50:00|41.84|39.04|41.67|38.87|41.87|39.07|41.67|38.87|0
1663725300000|2022-09-21 01:55:00|41.63|38.83|41.63|38.83|41.68|38.88|41.48|38.68|0
1663725600000|2022-09-21 02:00:00|41.6|38.8|41.63|38.83|41.77|38.97|41.53|38.73|0
1663725900000|2022-09-21 02:05:00|41.65|38.85|42.31|39.51|42.42|39.62|41.65|38.85|0
1663726200000|2022-09-21 02:10:00|42.33|39.53|42.31|39.51|42.45|39.65|42.25|39.45|0
1663726500000|2022-09-21 02:15:00|42.28|39.48|42.28|39.48|42.35|39.55|42.18|39.38|0
1663726800000|2022-09-21 02:20:00|42.26|39.46|42.24|39.44|42.35|39.55|42.21|39.41|0
1663727100000|2022-09-21 02:25:00|42.28|39.48|42.31|39.51|42.48|39.68|42.24|39.44|0
1663727400000|2022-09-21 02:30:00|42.29|39.49|42.31|39.51|42.31|39.51|42.11|39.31|0
1663727700000|2022-09-21 02:35:00|42.34|39.54|42.41|39.61|42.41|39.61|42.31|39.51|0
1663728000000|2022-09-21 02:40:00|42.38|39.58|42.55|39.75|42.55|39.75|42.34|39.54|0
1663728300000|2022-09-21 02:45:00|42.58|39.78|42.45|39.65|42.62|39.82|42.41|39.61|0
1663728600000|2022-09-21 02:50:00|42.48|39.68|42.46|39.66|42.58|39.78|42.41|39.61|0
1663728900000|2022-09-21 02:55:00|42.44|39.64|42.44|39.64|42.48|39.68|42.38|39.58|0
1663729200000|2022-09-21 03:00:00|42.41|39.61|42.31|39.51|42.44|39.64|42.24|39.44|0
1663729500000|2022-09-21 03:05:00|42.3|39.5|42.13|39.33|42.32|39.52|42.13|39.33|0
1663729800000|2022-09-21 03:10:00|42.17|39.37|42.2|39.4|42.34|39.54|42.13|39.33|0
1663730100000|2022-09-21 03:15:00|42.22|39.42|42.1|39.3|42.23|39.43|42.06|39.26|0
1663730400000|2022-09-21 03:20:00|42.06|39.26|42.2|39.4|42.2|39.4|42.03|39.23|0
1663730700000|2022-09-21 03:25:00|42.16|39.36|42.16|39.36|42.21|39.41|42.06|39.26|0
1663731000000|2022-09-21 03:30:00|42.2|39.4|42.16|39.36|42.33|39.53|42.14|39.34|0
1663731300000|2022-09-21 03:35:00|42.09|39.29|42.23|39.43|42.4|39.6|42.09|39.29|0
1663731600000|2022-09-21 03:40:00|42.2|39.4|42.19|39.39|42.21|39.41|42.13|39.33|0
1663731900000|2022-09-21 03:45:00|42.23|39.43|42.45|39.65|42.49|39.69|42.23|39.43|0
1663732200000|2022-09-21 03:50:00|42.43|39.63|42.5|39.7|42.54|39.74|42.43|39.63|0
1663732500000|2022-09-21 03:55:00|42.54|39.74|42.54|39.74|42.57|39.77|42.36|39.56|0
1663732800000|2022-09-21 04:00:00|42.55|39.75|42.41|39.61|42.57|39.77|42.4|39.6|0
1663733100000|2022-09-21 04:05:00|42.43|39.63|42.29|39.49|42.43|39.63|42.22|39.42|0
1663733400000|2022-09-21 04:10:00|42.26|39.46|42.26|39.46|42.33|39.53|42.16|39.36|0
1663733700000|2022-09-21 04:15:00|42.27|39.47|42.26|39.46|42.29|39.49|42.17|39.37|0
1663734000000|2022-09-21 04:20:00|42.29|39.49|42.12|39.32|42.29|39.49|42.09|39.29|0
1663734300000|2022-09-21 04:25:00|42.09|39.29|42.05|39.25|42.12|39.32|41.98|39.18|0
1663734600000|2022-09-21 04:30:00|42.02|39.22|42.01|39.21|42.02|39.22|41.95|39.15|0
1663734900000|2022-09-21 04:35:00|42.03|39.23|42.19|39.39|42.19|39.39|41.98|39.18|0
1663735200000|2022-09-21 04:40:00|42.15|39.35|42.25|39.45|42.32|39.52|42.15|39.35|0
1663735500000|2022-09-21 04:45:00|42.29|39.49|42.23|39.43|42.32|39.52|42.18|39.38|0
1663735800000|2022-09-21 04:50:00|42.22|39.42|42.05|39.25|42.25|39.45|41.99|39.19|0
1663736100000|2022-09-21 04:55:00|42.08|39.28|42.22|39.42|42.22|39.42|42.08|39.28|0
1663736400000|2022-09-21 05:00:00|42.25|39.45|42.49|39.69|42.49|39.69|42.22|39.42|0
1663736700000|2022-09-21 05:05:00|42.52|39.72|42.35|39.55|42.66|39.86|42.21|39.41|0
1663737000000|2022-09-21 05:10:00|42.32|39.52|42.35|39.55|42.45|39.65|42.32|39.52|0
1663737300000|2022-09-21 05:15:00|42.32|39.52|42.32|39.52|42.35|39.55|42.21|39.41|0
1663737600000|2022-09-21 05:20:00|42.35|39.55|42.31|39.51|42.45|39.65|42.28|39.48|0
1663737900000|2022-09-21 05:25:00|42.35|39.55|42.67|39.87|42.69|39.89|42.33|39.53|0
1663738200000|2022-09-21 05:30:00|42.69|39.89|42.97|40.17|42.97|40.17|42.66|39.86|0
1663738500000|2022-09-21 05:35:00|42.99|40.19|42.67|39.87|43|40.2|42.66|39.86|0
1663738800000|2022-09-21 05:40:00|42.69|39.89|42.48|39.68|42.69|39.89|42.48|39.68|0
1663739100000|2022-09-21 05:45:00|42.52|39.72|42.55|39.75|42.59|39.79|42.4|39.6|0
1663739400000|2022-09-21 05:50:00|42.59|39.79|42.81|40.01|42.93|40.13|42.52|39.72|0
1663739700000|2022-09-21 05:55:00|42.83|40.03|41.56|38.76|42.91|40.11|41.12|38.32|0
1663740000000|2022-09-21 06:00:00|41.49|38.69|42.07|39.27|42.07|39.27|40.62|37.82|0
1663740300000|2022-09-21 06:05:00|42.24|39.44|42.07|39.27|42.55|39.75|41.84|39.04|0
1663740600000|2022-09-21 06:10:00|42.15|39.35|41.49|38.69|42.55|39.75|41.22|38.42|0
1663740900000|2022-09-21 06:15:00|41.59|38.79|41.84|39.04|42.12|39.32|41.35|38.55|0
1663741200000|2022-09-21 06:20:00|41.89|39.09|41.76|38.96|42.06|39.26|41.59|38.79|0
1663741500000|2022-09-21 06:25:00|41.72|38.92|40.85|38.05|41.72|38.92|40.85|38.05|0
1663741800000|2022-09-21 06:30:00|40.91|38.11|40.35|37.55|40.98|38.18|40.26|37.46|0
1663742100000|2022-09-21 06:35:00|40.38|37.58|40.15|37.35|40.68|37.88|40.15|37.35|0
1663742400000|2022-09-21 06:40:00|40.18|37.38|40.68|37.88|40.78|37.98|39.95|37.15|0
1663742700000|2022-09-21 06:45:00|40.74|37.94|41.66|38.86|41.79|38.99|40.43|37.63|0
1663743000000|2022-09-21 06:50:00|41.67|38.87|41.15|38.35|41.67|38.87|41.05|38.25|0
1663743300000|2022-09-21 06:55:00|41.18|38.38|40.91|38.11|41.32|38.52|40.68|37.88|0
1663743600000|2022-09-21 07:00:00|41|38.2|40.48|37.68|41.33|38.53|40.32|37.52|0
1663743900000|2022-09-21 07:05:00|40.43|37.83|39.95|37.35|40.51|37.91|39.62|37.02|0
1663744200000|2022-09-21 07:10:00|39.98|37.38|40.38|37.78|40.41|37.81|39.66|37.06|0
1663744500000|2022-09-21 07:15:00|40.35|37.75|41.13|38.53|41.38|38.78|40.25|37.65|0
1663744800000|2022-09-21 07:20:00|41.11|38.51|41.23|38.63|41.31|38.71|40.81|38.21|0
1663745100000|2022-09-21 07:25:00|41.21|38.61|42.08|39.48|42.3|39.7|41.21|38.61|0
1663745400000|2022-09-21 07:30:00|42.09|39.49|41.89|39.29|42.09|39.49|41.48|38.88|0
1663745700000|2022-09-21 07:35:00|41.92|39.32|41.96|39.36|42.09|39.49|41.75|39.15|0
1663746000000|2022-09-21 07:40:00|41.92|39.32|41.82|39.22|41.96|39.36|41.55|38.95|0
1663746300000|2022-09-21 07:45:00|41.78|39.18|42.4|39.8|42.59|39.99|41.78|39.18|0
1663746600000|2022-09-21 07:50:00|42.5|39.9|42.36|39.76|42.78|40.18|42.29|39.69|0
1663746900000|2022-09-21 07:55:00|42.4|39.8|41.88|39.28|42.4|39.8|41.88|39.28|0
1663747200000|2022-09-21 08:00:00|41.92|39.32|41.75|39.15|42.02|39.42|41.66|39.06|0
1663747500000|2022-09-21 08:05:00|41.71|39.11|42.02|39.42|42.02|39.42|41.51|38.91|0
1663747800000|2022-09-21 08:10:00|42|39.4|41.91|39.31|42.33|39.73|41.91|39.31|0
1663748100000|2022-09-21 08:15:00|41.93|39.33|42.51|39.91|42.51|39.91|41.93|39.33|0
1663748400000|2022-09-21 08:20:00|42.53|39.93|42.77|40.17|42.77|40.17|42.5|39.9|0
1663748700000|2022-09-21 08:25:00|42.81|40.21|42.32|39.72|42.84|40.24|42.32|39.72|0
1663749000000|2022-09-21 08:30:00|42.36|39.76|42.46|39.86|42.56|39.96|42.22|39.62|0
1663749300000|2022-09-21 08:35:00|42.49|39.89|42.65|40.05|42.67|40.07|42.46|39.86|0
1663749600000|2022-09-21 08:40:00|42.63|40.03|42.6|40|42.75|40.15|42.56|39.96|0
1663749900000|2022-09-21 08:45:00|42.63|40.03|42.6|40|42.73|40.13|42.53|39.93|0
1663750200000|2022-09-21 08:50:00|42.63|40.03|42.59|39.99|42.72|40.12|42.46|39.86|0
1663750500000|2022-09-21 08:55:00|42.61|40.01|42.42|39.82|42.65|40.05|42.42|39.82|0
1663750800000|2022-09-21 09:00:00|42.46|39.86|42.3|39.7|42.52|39.92|42.18|39.58|0
1663751100000|2022-09-21 09:05:00|42.32|39.72|42.16|39.56|42.39|39.79|42.14|39.54|0
1663751400000|2022-09-21 09:10:00|42.18|39.58|42.18|39.58|42.28|39.68|42.09|39.49|0
1663751700000|2022-09-21 09:15:00|42.21|39.61|41.97|39.37|42.28|39.68|41.9|39.3|0
1663752000000|2022-09-21 09:20:00|42.01|39.41|42|39.4|42.18|39.58|41.87|39.27|0
1663752300000|2022-09-21 09:25:00|41.99|39.39|42.48|39.88|42.48|39.88|41.97|39.37|0
1663752600000|2022-09-21 09:30:00|42.45|39.85|42.93|40.33|42.93|40.33|42.42|39.82|0
1663752900000|2022-09-21 09:35:00|42.97|40.37|43|40.4|43.07|40.47|42.83|40.23|0
1663753200000|2022-09-21 09:40:00|43.04|40.44|43|40.4|43.28|40.68|43|40.4|0
1663753500000|2022-09-21 09:45:00|43.02|40.42|43.58|40.98|43.59|40.99|43.02|40.42|0
1663753800000|2022-09-21 09:50:00|43.59|40.99|43.42|40.82|43.74|41.14|43.31|40.71|0
1663754100000|2022-09-21 09:55:00|43.38|40.78|43.52|40.92|43.58|40.98|43.31|40.71|0
1663754400000|2022-09-21 10:00:00|43.49|40.89|43.31|40.71|43.66|41.06|43.31|40.71|0
1663754700000|2022-09-21 10:05:00|43.33|40.73|43.45|40.85|43.49|40.89|43.21|40.61|0
1663755000000|2022-09-21 10:10:00|43.43|40.83|43.49|40.89|43.49|40.89|43.35|40.75|0
1663755300000|2022-09-21 10:15:00|43.5|40.9|43.54|40.94|43.73|41.13|43.45|40.85|0
1663755600000|2022-09-21 10:20:00|43.55|40.95|43.12|40.52|43.55|40.95|43.1|40.5|0
1663755900000|2022-09-21 10:25:00|43.13|40.53|43.45|40.85|43.54|40.94|43.06|40.46|0
1663756200000|2022-09-21 10:30:00|43.48|40.88|42.68|40.08|43.48|40.88|42.65|40.05|0
1663756500000|2022-09-21 10:35:00|42.72|40.12|42.99|40.39|43.13|40.53|42.34|39.74|0
1663756800000|2022-09-21 10:40:00|43.03|40.43|43.24|40.64|43.31|40.71|42.99|40.39|0
1663757100000|2022-09-21 10:45:00|43.27|40.67|43.51|40.91|43.66|41.06|43.23|40.63|0
1663757400000|2022-09-21 10:50:00|43.55|40.95|43.69|41.09|43.87|41.27|43.48|40.88|0
1663757700000|2022-09-21 10:55:00|43.65|41.05|43.35|40.75|43.72|41.12|43.34|40.74|0
1663758000000|2022-09-21 11:00:00|43.34|40.74|43.35|40.75|43.62|41.02|43.34|40.74|0
1663758300000|2022-09-21 11:05:00|43.37|40.77|43.16|40.56|43.37|40.77|43.09|40.49|0
1663758600000|2022-09-21 11:10:00|43.2|40.6|42.99|40.39|43.25|40.65|42.99|40.39|0
1663758900000|2022-09-21 11:15:00|43|40.4|43.16|40.56|43.47|40.87|43|40.4|0
1663759200000|2022-09-21 11:20:00|43.19|40.59|43.16|40.56|43.19|40.59|42.91|40.31|0
1663759500000|2022-09-21 11:25:00|43.12|40.52|43.09|40.49|43.17|40.57|42.95|40.35|0
1663759800000|2022-09-21 11:30:00|43.1|40.5|43.16|40.56|43.37|40.77|42.95|40.35|0
1663760100000|2022-09-21 11:35:00|43.17|40.57|43.4|40.8|43.58|40.98|43.05|40.45|0
1663760400000|2022-09-21 11:40:00|43.42|40.82|43.57|40.97|43.68|41.08|43.4|40.8|0
1663760700000|2022-09-21 11:45:00|43.61|41.01|44.14|41.54|44.24|41.64|43.61|41.01|0
1663761000000|2022-09-21 11:50:00|44.1|41.5|44.35|41.75|44.49|41.89|43.96|41.36|0
1663761300000|2022-09-21 11:55:00|44.33|41.73|44.1|41.5|44.39|41.79|44.03|41.43|0
1663761600000|2022-09-21 12:00:00|44.07|41.47|43.99|41.39|44.17|41.57|43.96|41.36|0
1663761900000|2022-09-21 12:05:00|44.03|41.43|43.59|40.99|44.28|41.68|43.38|40.78|0
1663762200000|2022-09-21 12:10:00|43.56|40.96|43.35|40.75|43.59|40.99|43.17|40.57|0
1663762500000|2022-09-21 12:15:00|43.33|40.73|43.14|40.54|43.42|40.82|43.1|40.5|0
1663762800000|2022-09-21 12:20:00|43.17|40.57|43.38|40.78|43.45|40.85|43.1|40.5|0
1663763100000|2022-09-21 12:25:00|43.41|40.81|43.91|41.31|43.94|41.34|43.31|40.71|0
1663763400000|2022-09-21 12:30:00|43.94|41.34|44.64|42.04|44.8|42.2|43.87|41.27|0
1663763700000|2022-09-21 12:35:00|44.62|42.02|44.51|41.91|44.69|42.09|44.4|41.8|0
1663764000000|2022-09-21 12:40:00|44.53|41.93|44.3|41.7|44.58|41.98|44.19|41.59|0
1663764300000|2022-09-21 12:45:00|44.26|41.66|44.77|42.17|44.77|42.17|44.22|41.62|0
1663764600000|2022-09-21 12:50:00|44.73|42.13|44.55|41.95|44.73|42.13|44.45|41.85|0
1663764900000|2022-09-21 12:55:00|44.52|41.92|44.55|41.95|44.55|41.95|44.16|41.56|0
1663765200000|2022-09-21 13:00:00|44.62|42.02|44.69|42.09|44.96|42.36|44.62|42.02|0
1663765500000|2022-09-21 13:05:00|44.73|42.13|44.87|42.27|44.91|42.31|44.41|41.81|0
1663765800000|2022-09-21 13:10:00|44.91|42.31|44.84|42.24|44.95|42.35|44.59|41.99|0
1663766100000|2022-09-21 13:15:00|44.91|42.31|44.76|42.16|45.12|42.52|44.76|42.16|0
1663766400000|2022-09-21 13:20:00|44.8|42.2|44.73|42.13|44.8|42.2|44.62|42.02|0
1663766700000|2022-09-21 13:25:00|44.69|42.09|44.76|42.16|44.83|42.23|44.26|41.66|0
1663767000000|2022-09-21 13:30:00|44.69|42.09|43.85|41.25|45.48|42.88|43.66|41.06|0
1663767300000|2022-09-21 13:35:00|43.87|41.27|43.64|41.04|44.51|41.91|43.04|40.44|0
1663767600000|2022-09-21 13:40:00|43.68|41.08|43.15|40.55|44.07|41.47|43.15|40.55|0
1663767900000|2022-09-21 13:45:00|43.18|40.58|44.74|42.14|44.96|42.36|43.18|40.58|0
1663768200000|2022-09-21 13:50:00|44.67|42.07|44.46|41.86|45|42.4|44.24|41.64|0
1663768500000|2022-09-21 13:55:00|44.49|41.89|44.1|41.5|44.64|42.04|43.74|41.14|0
1663768800000|2022-09-21 14:00:00|44.11|41.51|44.42|41.82|44.56|41.96|43.96|41.36|0
1663769100000|2022-09-21 14:05:00|44.45|41.85|44.78|42.18|44.81|42.21|43.56|40.96|0
1663769400000|2022-09-21 14:10:00|44.74|42.14|44.67|42.07|44.92|42.32|44.2|41.6|0
1663769700000|2022-09-21 14:15:00|44.6|42|43.17|40.57|44.63|42.03|42.86|40.26|0
1663770000000|2022-09-21 14:20:00|43.24|40.64|43.62|41.02|43.62|41.02|42.87|40.27|0
1663770300000|2022-09-21 14:25:00|43.52|40.92|44.27|41.67|44.34|41.74|43.2|40.6|0
1663770600000|2022-09-21 14:30:00|44.34|41.74|43.34|40.74|44.37|41.77|43.16|40.56|0
1663770900000|2022-09-21 14:35:00|43.37|40.77|42.95|40.35|43.37|40.77|42.88|40.28|0
1663771200000|2022-09-21 14:40:00|42.88|40.28|42.53|39.93|43.13|40.53|42.53|39.93|0
1663771500000|2022-09-21 14:45:00|42.5|39.9|42.43|39.83|42.91|40.31|42.08|39.48|0
1663771800000|2022-09-21 14:50:00|42.39|39.79|42.74|40.14|42.91|40.31|42.36|39.76|0
1663772100000|2022-09-21 14:55:00|42.7|40.1|42.56|39.96|42.74|40.14|42.32|39.72|0
1663772400000|2022-09-21 15:00:00|42.63|40.03|42.11|39.51|42.88|40.28|42.01|39.41|0
1663772700000|2022-09-21 15:05:00|42.08|39.48|42.08|39.48|42.42|39.82|41.8|39.2|0
1663773000000|2022-09-21 15:10:00|42.04|39.44|42.6|40|42.6|40|42.04|39.44|0
1663773300000|2022-09-21 15:15:00|42.63|40.03|42.25|39.65|42.63|40.03|42.14|39.54|0
1663773600000|2022-09-21 15:20:00|42.18|39.58|42.38|39.78|42.42|39.82|41.94|39.34|0
1663773900000|2022-09-21 15:25:00|42.35|39.75|42.49|39.89|42.63|40.03|41.84|39.24|0
1663774200000|2022-09-21 15:30:00|42.56|39.96|42.63|40.03|42.84|40.24|42.49|39.89|0
1663774500000|2022-09-21 15:35:00|42.66|40.06|42.12|39.52|42.84|40.24|41.91|39.31|0
1663774800000|2022-09-21 15:40:00|42.16|39.56|42.29|39.69|42.47|39.87|41.98|39.38|0
1663775100000|2022-09-21 15:45:00|42.33|39.73|41.88|39.28|42.47|39.87|41.88|39.28|0
1663775400000|2022-09-21 15:50:00|41.84|39.24|41.91|39.31|42.08|39.48|41.67|39.07|0
1663775700000|2022-09-21 15:55:00|41.84|39.24|42.05|39.45|42.08|39.48|41.7|39.1|0
1663776000000|2022-09-21 16:00:00|42.01|39.41|41.87|39.27|42.05|39.45|41.7|39.1|0
1663776300000|2022-09-21 16:05:00|41.84|39.24|42.39|39.79|42.43|39.83|41.84|39.24|0
1663776600000|2022-09-21 16:10:00|42.36|39.76|42.43|39.83|42.64|40.04|42.25|39.65|0
1663776900000|2022-09-21 16:15:00|42.39|39.79|42.53|39.93|42.64|40.04|42.25|39.65|0
1663777200000|2022-09-21 16:20:00|42.46|39.86|42.32|39.72|42.57|39.97|42.18|39.58|0
1663777500000|2022-09-21 16:25:00|42.29|39.69|42.67|40.07|42.67|40.07|42.18|39.58|0
1663777800000|2022-09-21 16:30:00|42.63|40.03|42.98|40.38|42.98|40.38|42.46|39.86|0
1663778100000|2022-09-21 16:35:00|42.95|40.35|43.35|40.75|43.42|40.82|42.56|39.96|0
1663778400000|2022-09-21 16:40:00|43.32|40.72|43.21|40.61|43.46|40.86|43.21|40.61|0
1663778700000|2022-09-21 16:45:00|43.25|40.65|43.32|40.72|43.42|40.82|43|40.4|0
1663779000000|2022-09-21 16:50:00|43.39|40.79|42.82|40.22|43.42|40.82|42.81|40.21|0
1663779300000|2022-09-21 16:55:00|42.86|40.26|42.54|39.94|42.86|40.26|42.54|39.94|0
1663779600000|2022-09-21 17:00:00|42.58|39.98|42.75|40.15|42.79|40.19|42.47|39.87|0
1663779900000|2022-09-21 17:05:00|42.72|40.12|42.75|40.15|42.89|40.29|42.47|39.87|0
1663780200000|2022-09-21 17:10:00|42.79|40.19|42.68|40.08|42.93|40.33|42.58|39.98|0
1663780500000|2022-09-21 17:15:00|42.65|40.05|42.37|39.77|42.65|40.05|42.16|39.56|0
1663780800000|2022-09-21 17:20:00|42.3|39.7|42.26|39.66|42.37|39.77|42.12|39.52|0
1663781100000|2022-09-21 17:25:00|42.3|39.7|42.68|40.08|42.68|40.08|42.16|39.56|0
1663781400000|2022-09-21 17:30:00|42.71|40.11|43.03|40.43|43.06|40.46|42.68|40.08|0
1663781700000|2022-09-21 17:35:00|42.99|40.39|43.24|40.64|43.24|40.64|42.89|40.29|0
1663782000000|2022-09-21 17:40:00|43.27|40.67|43.52|40.92|43.59|40.99|43.13|40.53|0
1663782300000|2022-09-21 17:45:00|43.55|40.95|43.45|40.85|43.8|41.2|43.16|40.56|0
1663782600000|2022-09-21 17:50:00|43.48|40.88|43.37|40.77|43.73|41.13|43.37|40.77|0
1663782900000|2022-09-21 17:55:00|43.3|40.7|44.83|40.67|45.1|41.24|43.3|40.1|0
1663783200000|2022-09-21 18:00:00|44.47|40.31|36.9|32.22|44.47|40.31|36.9|32.22|0
1663783500000|2022-09-21 18:05:00|36.81|32.13|40.22|35.54|41.27|36.59|36.21|31.53|0
1663783800000|2022-09-21 18:10:00|40.32|35.64|37.69|33.01|40.67|35.99|37.52|32.84|0
1663784100000|2022-09-21 18:15:00|37.53|32.85|38.31|33.63|38.71|34.03|37.47|32.79|0
1663784400000|2022-09-21 18:20:00|38.15|33.47|39.41|34.73|39.57|34.89|38.15|33.47|0
1663784700000|2022-09-21 18:25:00|39.47|34.79|38.3|33.62|40.44|35.76|38.21|33.53|0
1663785000000|2022-09-21 18:30:00|38.15|33.47|42.19|37.51|42.52|37.84|37.04|32.36|0
1663785300000|2022-09-21 18:35:00|41.94|37.26|41.54|36.86|42.96|38.28|40.54|35.86|0
1663785600000|2022-09-21 18:40:00|41.47|36.79|46.84|42.16|47.17|42.49|40.74|36.06|0
1663785900000|2022-09-21 18:45:00|47.06|42.38|44.56|39.88|48.63|43.95|43.55|38.87|0
1663786200000|2022-09-21 18:50:00|44.67|39.99|46.18|41.5|46.54|41.86|42.77|38.09|0
1663786500000|2022-09-21 18:55:00|46.54|41.86|45.78|41.1|46.72|42.04|44.7|40.02|0
1663786800000|2022-09-21 19:00:00|46.07|41.39|44.2|40.56|46.83|42.15|44.15|39.53|0
1663787100000|2022-09-21 19:05:00|44.29|40.65|41.88|38.24|46.28|42.64|41.83|38.19|0
1663787400000|2022-09-21 19:10:00|41.67|38.03|41.98|38.34|42.08|38.44|37.8|34.16|0
1663787700000|2022-09-21 19:15:00|41.84|38.2|40.9|37.26|42.94|39.3|40.56|36.92|0
1663788000000|2022-09-21 19:20:00|40.79|37.15|39.7|36.06|40.79|37.15|39.12|35.48|0
1663788300000|2022-09-21 19:25:00|39.61|35.97|36.66|33.02|39.61|35.97|36.57|32.93|0
1663788600000|2022-09-21 19:30:00|36.39|32.75|36.91|33.27|37.06|33.42|35.06|31.42|0
1663788900000|2022-09-21 19:35:00|37|33.36|34.21|30.57|37|33.36|34.04|30.4|0
1663789200000|2022-09-21 19:40:00|34.04|30.4|35.95|32.31|37.4|33.76|33.08|29.44|0
1663789500000|2022-09-21 19:45:00|35.89|32.25|35.35|31.71|36.01|32.37|35.09|31.45|0
1663789800000|2022-09-21 19:50:00|35.71|32.07|35.74|32.1|36.52|32.88|35.38|31.74|0
1663790100000|2022-09-21 19:55:00|35.8|32.16|34.05|30.41|35.8|32.16|34.05|30.41|0
1663790400000|2022-09-21 20:00:00|34.1|30.46|33.68|30.04|34.22|30.58|33.56|29.92|0
1663790700000|2022-09-21 20:05:00|33.62|29.98|34.76|32.16|34.91|32.31|33.16|29.98|0
1663791000000|2022-09-21 20:10:00|34.7|32.1|34.53|31.93|34.85|32.25|34.29|31.69|0
1663791300000|2022-09-21 20:15:00|34.7|31.9|34.16|31.36|34.7|31.9|34.16|31.36|0
1663791600000|2022-09-21 20:20:00|34.12|31.32|33.79|30.99|34.39|31.59|33.79|30.99|0
1663791900000|2022-09-21 20:25:00|33.76|30.96|33.28|30.48|33.76|30.96|33.28|30.48|0
1663792200000|2022-09-21 20:30:00|33.35|30.55|33.46|30.66|33.87|31.07|33.35|30.55|0
1663792500000|2022-09-21 20:35:00|33.45|30.65|33.39|30.59|33.59|30.79|33.33|30.53|0
1663792800000|2022-09-21 20:40:00|33.4|30.6|33.39|30.59|33.47|30.67|33.25|30.45|0
1663793100000|2022-09-21 20:45:00|33.42|30.62|33.87|31.07|33.96|31.16|33.42|30.62|0
1663793400000|2022-09-21 20:50:00|33.9|31.1|33.7|30.9|33.9|31.1|33.6|30.8|0
1663793700000|2022-09-21 20:55:00|33.73|30.93|33.77|30.97|33.8|31|33.53|30.73|0
1663794000000|2022-09-21 21:00:00|33.8|31|33.81|31.01|33.83|31.03|33.78|30.98|0
1663794300000|2022-09-21 21:05:00|33.82|31.02|33.78|30.98|33.84|31.04|33.75|30.95|0
1663794600000|2022-09-21 21:10:00|33.79|30.99|33.81|31.01|33.87|31.07|33.78|30.98|0
1663794900000|2022-09-21 21:15:00|33.8|31|33.79|30.99|33.85|31.05|33.78|30.98|0
1663795200000|2022-09-21 21:20:00|33.78|30.98|33.74|30.94|33.78|30.98|33.74|30.94|0
1663795500000|2022-09-21 21:25:00|33.75|30.95|33.71|30.91|33.75|30.95|33.7|30.9|0
1663795800000|2022-09-21 21:30:00|33.7|30.9|33.71|30.91|33.72|30.92|33.7|30.9|0
1663796100000|2022-09-21 21:35:00|33.72|30.92|33.7|30.9|33.73|30.93|33.66|30.86|0
1663796400000|2022-09-21 21:40:00|33.69|30.89|33.66|30.86|33.74|30.94|33.64|30.84|0
1663796700000|2022-09-21 21:45:00|33.65|30.85|33.63|30.83|33.65|30.85|33.58|30.78|0
1663797000000|2022-09-21 21:50:00|33.64|30.84|33.64|30.84|33.65|30.85|33.63|30.83|0
1663797300000|2022-09-21 21:55:00|33.68|30.88|33.72|30.92|33.81|31.01|33.68|30.88|0
1663797600000|2022-09-21 22:00:00|33.5|30.7|34.03|31.23|34.2|31.4|33.5|30.7|0
1663797900000|2022-09-21 22:05:00|34|31.2|33.69|30.89|34|31.2|33.63|30.83|0
1663798200000|2022-09-21 22:10:00|33.71|30.91|33.54|30.74|33.8|31|33.4|30.6|0
1663798500000|2022-09-21 22:15:00|33.51|30.71|33.54|30.74|33.61|30.81|33.37|30.57|0
1663798800000|2022-09-21 22:20:00|33.51|30.71|33.73|30.93|33.77|30.97|33.5|30.7|0
1663799100000|2022-09-21 22:25:00|33.71|30.91|33.77|30.97|33.83|31.03|33.57|30.77|0
1663799400000|2022-09-21 22:30:00|33.78|30.98|33.54|30.74|33.8|31|33.51|30.71|0
1663799700000|2022-09-21 22:35:00|33.51|30.71|33.57|30.77|33.57|30.77|33.4|30.6|0
1663800000000|2022-09-21 22:40:00|33.54|30.74|32.61|29.81|33.54|30.74|32.61|29.81|0
1663800300000|2022-09-21 22:45:00|32.6|29.8|32.42|29.62|32.64|29.84|32.31|29.51|0
1663800600000|2022-09-21 22:50:00|32.39|29.59|32.36|29.56|32.53|29.73|32.2|29.4|0
1663800900000|2022-09-21 22:55:00|32.35|29.55|32.36|29.56|32.58|29.78|32.35|29.55|0
1663801200000|2022-09-21 23:00:00|32.32|29.52|32.47|29.67|32.5|29.7|32.24|29.44|0
1663801500000|2022-09-21 23:05:00|32.5|29.7|32.47|29.67|32.61|29.81|32.42|29.62|0
1663801800000|2022-09-21 23:10:00|32.5|29.7|31.98|29.18|32.5|29.7|31.92|29.12|0
1663802100000|2022-09-21 23:15:00|32|29.2|32.17|29.37|32.17|29.37|31.95|29.15|0
1663802400000|2022-09-21 23:20:00|32.18|29.38|32.34|29.54|32.44|29.64|32.17|29.37|0
1663802700000|2022-09-21 23:25:00|32.33|29.53|32.22|29.42|32.44|29.64|32.16|29.36|0
1663803000000|2022-09-21 23:30:00|32.16|29.36|31.89|29.09|32.22|29.42|31.89|29.09|0
1663803300000|2022-09-21 23:35:00|31.93|29.13|32.08|29.28|32.19|29.39|31.92|29.12|0
1663803600000|2022-09-21 23:40:00|32.11|29.31|32.13|29.33|32.16|29.36|31.97|29.17|0
1663803900000|2022-09-21 23:45:00|32.11|29.31|32.11|29.31|32.22|29.42|32.05|29.25|0
1663804200000|2022-09-21 23:50:00|32.08|29.28|32.27|29.47|32.3|29.5|32.08|29.28|0
1663804500000|2022-09-21 23:55:00|32.24|29.44|32.05|29.25|32.44|29.64|32.02|29.22|0
1663804800000|2022-09-22 00:00:00|31.94|29.14|32.3|29.5|32.41|29.61|31.78|28.98|0
1663805100000|2022-09-22 00:05:00|32.24|29.44|32.27|29.47|32.46|29.66|32.23|29.43|0
1663805400000|2022-09-22 00:10:00|32.3|29.5|32.24|29.44|32.41|29.61|32.21|29.41|0
1663805700000|2022-09-22 00:15:00|32.16|29.36|32.09|29.29|32.32|29.52|31.8|29|0
1663806000000|2022-09-22 00:20:00|32.1|29.3|32.16|29.36|32.21|29.41|31.99|29.19|0
1663806300000|2022-09-22 00:25:00|32.1|29.3|32.13|29.33|32.21|29.41|32.05|29.25|0
1663806600000|2022-09-22 00:30:00|32.18|29.38|32.15|29.35|32.24|29.44|32.07|29.27|0
1663806900000|2022-09-22 00:35:00|32.13|29.33|32.26|29.46|32.29|29.49|32.1|29.3|0
1663807200000|2022-09-22 00:40:00|32.24|29.44|31.53|28.73|32.25|29.45|31.47|28.67|0
1663807500000|2022-09-22 00:45:00|31.47|28.67|31.85|29.05|31.85|29.05|31.45|28.65|0
1663807800000|2022-09-22 00:50:00|31.82|29.02|31.53|28.73|31.82|29.02|31.5|28.7|0
1663808100000|2022-09-22 00:55:00|31.55|28.75|31.2|28.4|31.55|28.75|30.99|28.19|0
1663808400000|2022-09-22 01:00:00|31.23|28.43|31.12|28.32|31.42|28.62|31.04|28.24|0
1663808700000|2022-09-22 01:05:00|31.17|28.37|30.92|28.12|31.32|28.52|30.91|28.11|0
1663809000000|2022-09-22 01:10:00|30.91|28.11|30.64|27.84|31.03|28.23|30.47|27.67|0
1663809300000|2022-09-22 01:15:00|30.63|27.83|31.01|28.21|31.04|28.24|30.62|27.82|0
1663809600000|2022-09-22 01:20:00|30.96|28.16|30.89|28.09|30.96|28.16|30.59|27.79|0
1663809900000|2022-09-22 01:25:00|30.88|28.08|30.8|28|30.98|28.18|30.75|27.95|0
1663810200000|2022-09-22 01:30:00|30.77|27.97|30.9|28.1|31.06|28.26|30.77|27.97|0
1663810500000|2022-09-22 01:35:00|30.88|28.08|30.86|28.06|30.96|28.16|30.72|27.92|0
1663810800000|2022-09-22 01:40:00|30.88|28.08|31.05|28.25|31.06|28.26|30.82|28.02|0
1663811100000|2022-09-22 01:45:00|31.06|28.26|31.23|28.43|31.25|28.45|30.93|28.13|0
1663811400000|2022-09-22 01:50:00|31.25|28.45|31.25|28.45|31.44|28.64|31.22|28.42|0
1663811700000|2022-09-22 01:55:00|31.27|28.47|31.65|28.85|31.65|28.85|31.22|28.42|0
1663812000000|2022-09-22 02:00:00|31.6|28.8|31.79|28.99|31.92|29.12|31.54|28.74|0
1663812300000|2022-09-22 02:05:00|31.77|28.97|31.46|28.66|31.89|29.09|31.43|28.63|0
1663812600000|2022-09-22 02:10:00|31.47|28.67|31.54|28.74|31.57|28.77|31.35|28.55|0
1663812900000|2022-09-22 02:15:00|31.51|28.71|31.57|28.77|31.7|28.9|31.49|28.69|0
1663813200000|2022-09-22 02:20:00|31.54|28.74|31.63|28.83|31.87|29.07|31.54|28.74|0
1663813500000|2022-09-22 02:25:00|31.65|28.85|31.57|28.77|31.67|28.87|31.46|28.66|0
1663813800000|2022-09-22 02:30:00|31.59|28.79|31.54|28.74|31.75|28.95|31.46|28.66|0
1663814100000|2022-09-22 02:35:00|31.56|28.76|31.94|29.14|32|29.2|31.56|28.76|0
1663814400000|2022-09-22 02:40:00|31.89|29.09|32.07|29.27|32.16|29.36|31.84|29.04|0
1663814700000|2022-09-22 02:45:00|32.11|29.31|32.24|29.44|32.24|29.44|32.01|29.21|0
1663815000000|2022-09-22 02:50:00|32.31|29.51|32.2|29.4|32.58|29.78|32.19|29.39|0
1663815300000|2022-09-22 02:55:00|32.19|29.39|32.33|29.53|32.66|29.86|32.19|29.39|0
1663815600000|2022-09-22 03:00:00|32.27|29.47|32.16|29.36|32.33|29.53|32.13|29.33|0
1663815900000|2022-09-22 03:05:00|32.2|29.4|32.08|29.28|32.25|29.45|31.98|29.18|0
1663816200000|2022-09-22 03:10:00|32.05|29.25|32.02|29.22|32.12|29.32|31.88|29.08|0
1663816500000|2022-09-22 03:15:00|32.05|29.25|32.06|29.26|32.1|29.3|31.91|29.11|0
1663816800000|2022-09-22 03:20:00|32.07|29.27|32.21|29.41|32.24|29.44|31.99|29.19|0
1663817100000|2022-09-22 03:25:00|32.2|29.4|32.07|29.27|32.21|29.41|32.07|29.27|0
1663817400000|2022-09-22 03:30:00|32.11|29.31|32.18|29.38|32.35|29.55|32.1|29.3|0
1663817700000|2022-09-22 03:35:00|32.15|29.35|32.32|29.52|32.37|29.57|32.15|29.35|0
1663818000000|2022-09-22 03:40:00|32.29|29.49|32.43|29.63|32.48|29.68|32.29|29.49|0
1663818300000|2022-09-22 03:45:00|32.4|29.6|32.35|29.55|32.43|29.63|32.26|29.46|0
1663818600000|2022-09-22 03:50:00|32.33|29.53|32.29|29.49|32.37|29.57|32.29|29.49|0
1663818900000|2022-09-22 03:55:00|32.26|29.46|32.15|29.35|32.26|29.46|32.04|29.24|0
1663819200000|2022-09-22 04:00:00|32.16|29.36|32.26|29.46|32.27|29.47|32.1|29.3|0
1663819500000|2022-09-22 04:05:00|32.23|29.43|32.34|29.54|32.43|29.63|32.23|29.43|0
1663819800000|2022-09-22 04:10:00|32.33|29.53|32.29|29.49|32.37|29.57|32.26|29.46|0
1663820100000|2022-09-22 04:15:00|32.26|29.46|32.37|29.57|32.4|29.6|32.18|29.38|0
1663820400000|2022-09-22 04:20:00|32.38|29.58|32.53|29.73|32.66|29.86|32.38|29.58|0
1663820700000|2022-09-22 04:25:00|32.55|29.75|32.67|29.87|32.73|29.93|32.55|29.75|0
1663821000000|2022-09-22 04:30:00|32.66|29.86|32.66|29.86|32.75|29.95|32.61|29.81|0
1663821300000|2022-09-22 04:35:00|32.64|29.84|32.5|29.7|32.7|29.9|32.45|29.65|0
1663821600000|2022-09-22 04:40:00|32.48|29.68|32.45|29.65|32.5|29.7|32.43|29.63|0
1663821900000|2022-09-22 04:45:00|32.42|29.62|32.5|29.7|32.6|29.8|32.36|29.56|0
1663822200000|2022-09-22 04:50:00|32.51|29.71|32.53|29.73|32.61|29.81|32.4|29.6|0
1663822500000|2022-09-22 04:55:00|32.51|29.71|32.35|29.55|32.51|29.71|32.33|29.53|0
1663822800000|2022-09-22 05:00:00|32.36|29.56|32.64|29.84|32.64|29.84|32.28|29.48|0
1663823100000|2022-09-22 05:05:00|32.61|29.81|32.69|29.89|32.69|29.89|32.5|29.7|0
1663823400000|2022-09-22 05:10:00|32.72|29.92|32.3|29.5|32.72|29.92|32.3|29.5|0
1663823700000|2022-09-22 05:15:00|32.28|29.48|32.47|29.67|32.53|29.73|32.28|29.48|0
1663824000000|2022-09-22 05:20:00|32.44|29.64|32.61|29.81|32.63|29.83|32.39|29.59|0
1663824300000|2022-09-22 05:25:00|32.58|29.78|32.63|29.83|32.66|29.86|32.55|29.75|0
1663824600000|2022-09-22 05:30:00|32.58|29.78|33.08|30.28|33.12|30.32|32.5|29.7|0
1663824900000|2022-09-22 05:35:00|33.05|30.25|33.11|30.31|33.19|30.39|32.88|30.08|0
1663825200000|2022-09-22 05:40:00|33.15|30.35|33.02|30.22|33.21|30.41|32.97|30.17|0
1663825500000|2022-09-22 05:45:00|32.99|30.19|32.88|30.08|33.02|30.22|32.85|30.05|0
1663825800000|2022-09-22 05:50:00|32.91|30.11|32.83|30.03|32.94|30.14|32.73|29.93|0
1663826100000|2022-09-22 05:55:00|32.84|30.04|32.55|29.75|32.94|30.14|32.52|29.72|0
1663826400000|2022-09-22 06:00:00|32.52|29.72|32.35|29.55|32.74|29.94|32.08|29.28|0
1663826700000|2022-09-22 06:05:00|32.32|29.52|32.7|29.9|32.8|30|32.21|29.41|0
1663827000000|2022-09-22 06:10:00|32.66|29.86|32.3|29.5|32.82|30.02|32.3|29.5|0
1663827300000|2022-09-22 06:15:00|32.31|29.51|32.35|29.55|32.52|29.72|32.24|29.44|0
1663827600000|2022-09-22 06:20:00|32.31|29.51|32.46|29.66|32.71|29.91|32.29|29.49|0
1663827900000|2022-09-22 06:25:00|32.38|29.58|32.65|29.85|32.72|29.92|32.38|29.58|0
1663828200000|2022-09-22 06:30:00|32.63|29.83|31.15|28.35|32.63|29.83|31.15|28.35|0
1663828500000|2022-09-22 06:35:00|31.17|28.37|30.98|28.18|31.28|28.48|30.85|28.05|0
1663828800000|2022-09-22 06:40:00|30.96|28.16|30.66|27.86|30.96|28.16|30.61|27.81|0
1663829100000|2022-09-22 06:45:00|30.68|27.88|30.56|27.76|30.68|27.88|30.29|27.49|0
1663829400000|2022-09-22 06:50:00|30.58|27.78|30.78|27.98|30.79|27.99|30.48|27.68|0
1663829700000|2022-09-22 06:55:00|30.69|27.89|30.81|28.01|30.95|28.15|30.63|27.83|0
1663830000000|2022-09-22 07:00:00|30.69|27.89|30.58|27.78|30.74|27.94|30.34|27.54|0
1663830300000|2022-09-22 07:05:00|30.51|27.91|30.59|27.99|30.83|28.23|30.48|27.88|0
1663830600000|2022-09-22 07:10:00|30.62|28.02|30.8|28.2|30.8|28.2|30.4|27.8|0
1663830900000|2022-09-22 07:15:00|30.78|28.18|31.28|28.68|31.42|28.82|30.77|28.17|0
1663831200000|2022-09-22 07:20:00|31.25|28.65|31.33|28.73|31.47|28.87|31.09|28.49|0
1663831500000|2022-09-22 07:25:00|31.28|28.68|31.72|29.12|31.94|29.34|31.23|28.63|0
1663831800000|2022-09-22 07:30:00|31.66|29.06|31.85|29.25|32.04|29.44|31.52|28.92|0
1663832100000|2022-09-22 07:35:00|31.91|29.31|31.88|29.28|32.08|29.48|31.66|29.06|0
1663832400000|2022-09-22 07:40:00|31.91|29.31|32.24|29.64|32.25|29.65|31.8|29.2|0
1663832700000|2022-09-22 07:45:00|32.29|29.69|33.86|31.26|33.86|31.26|32.29|29.69|0
1663833000000|2022-09-22 07:50:00|33.88|31.28|34.11|31.51|34.31|31.71|33.66|31.06|0
1663833300000|2022-09-22 07:55:00|34.16|31.56|34.08|31.48|34.19|31.59|33.87|31.27|0
1663833600000|2022-09-22 08:00:00|34.02|31.42|34.75|32.15|34.78|32.18|33.9|31.3|0
1663833900000|2022-09-22 08:05:00|34.82|32.22|34.42|31.82|34.95|32.35|34.22|31.62|0
1663834200000|2022-09-22 08:10:00|34.41|31.81|34.25|31.65|34.66|32.06|34.25|31.65|0
1663834500000|2022-09-22 08:15:00|34.29|31.69|34.86|32.26|34.86|32.26|34.29|31.69|0
1663834800000|2022-09-22 08:20:00|34.83|32.23|35.04|32.44|35.23|32.63|34.73|32.13|0
1663835100000|2022-09-22 08:25:00|35.03|32.43|34.89|32.29|35.14|32.54|34.73|32.13|0
1663835400000|2022-09-22 08:30:00|34.86|32.26|35.23|32.63|35.34|32.74|34.86|32.26|0
1663835700000|2022-09-22 08:35:00|35.31|32.71|35.57|32.97|35.7|33.1|35.28|32.68|0
1663836000000|2022-09-22 08:40:00|35.54|32.94|36.18|33.58|36.18|33.58|35.51|32.91|0
1663836300000|2022-09-22 08:45:00|36.16|33.56|33.7|31.1|36.51|33.91|33.57|30.97|0
1663836600000|2022-09-22 08:50:00|33.76|31.16|33.47|30.87|33.96|31.36|33.33|30.73|0
1663836900000|2022-09-22 08:55:00|33.41|30.81|33.56|30.96|33.61|31.01|33.27|30.67|0
1663837200000|2022-09-22 09:00:00|33.53|30.93|33.07|30.47|33.58|30.98|32.87|30.27|0
1663837500000|2022-09-22 09:05:00|33.04|30.44|32.33|29.73|33.15|30.55|32.25|29.65|0
1663837800000|2022-09-22 09:10:00|32.26|29.66|32.75|30.15|32.81|30.21|32.25|29.65|0
1663838100000|2022-09-22 09:15:00|32.77|30.17|32.39|29.79|33.01|30.41|32.3|29.7|0
1663838400000|2022-09-22 09:20:00|32.36|29.76|32.22|29.62|32.67|30.07|32.16|29.56|0
1663838700000|2022-09-22 09:25:00|32.19|29.59|32.47|29.87|32.53|29.93|32.13|29.53|0
1663839000000|2022-09-22 09:30:00|32.53|29.93|32.3|29.7|32.85|30.25|32.3|29.7|0
1663839300000|2022-09-22 09:35:00|32.27|29.67|31.66|29.06|32.44|29.84|31.66|29.06|0
1663839600000|2022-09-22 09:40:00|31.69|29.09|31.52|28.92|31.74|29.14|31.36|28.76|0
1663839900000|2022-09-22 09:45:00|31.55|28.95|31.52|28.92|31.88|29.28|31.44|28.84|0
1663840200000|2022-09-22 09:50:00|31.5|28.9|31.77|29.17|31.8|29.2|31.39|28.79|0
1663840500000|2022-09-22 09:55:00|31.8|29.2|31.88|29.28|32.05|29.45|31.71|29.11|0
1663840800000|2022-09-22 10:00:00|31.85|29.25|31.33|28.73|31.98|29.38|31.27|28.67|0
1663841100000|2022-09-22 10:05:00|31.3|28.7|31.41|28.81|31.63|29.03|31.25|28.65|0
1663841400000|2022-09-22 10:10:00|31.47|28.87|32.44|29.84|33.01|30.41|31.19|28.59|0
1663841700000|2022-09-22 10:15:00|32.43|29.83|32.58|29.98|32.61|30.01|32.39|29.79|0
1663842000000|2022-09-22 10:20:00|32.55|29.95|32.89|30.29|32.98|30.38|32.51|29.91|0
1663842300000|2022-09-22 10:25:00|32.86|30.26|33.29|30.69|33.29|30.69|32.86|30.26|0
1663842600000|2022-09-22 10:30:00|33.32|30.72|33.74|31.14|33.8|31.2|33.29|30.69|0
1663842900000|2022-09-22 10:35:00|33.72|31.12|33.77|31.17|33.86|31.26|33.53|30.93|0
1663843200000|2022-09-22 10:40:00|33.74|31.14|33.4|30.8|33.76|31.16|33.2|30.6|0
1663843500000|2022-09-22 10:45:00|33.43|30.83|33.03|30.43|33.46|30.86|32.97|30.37|0
1663843800000|2022-09-22 10:50:00|33.06|30.46|33.57|30.97|33.74|31.14|33.03|30.43|0
1663844100000|2022-09-22 10:55:00|33.54|30.94|33.57|30.97|33.71|31.11|33.45|30.85|0
1663844400000|2022-09-22 11:00:00|33.5|30.9|33.2|30.6|33.78|31.18|32.66|30.06|0
1663844700000|2022-09-22 11:05:00|33.21|30.61|32.24|29.64|33.3|30.7|32.24|29.64|0
1663845000000|2022-09-22 11:10:00|32.2|29.6|31.82|29.22|32.35|29.75|31.82|29.22|0
1663845300000|2022-09-22 11:15:00|31.85|29.25|32.29|29.69|32.41|29.81|31.85|29.25|0
1663845600000|2022-09-22 11:20:00|32.32|29.72|31.99|29.39|32.43|29.83|31.71|29.11|0
1663845900000|2022-09-22 11:25:00|31.93|29.33|31.23|28.63|32.1|29.5|31.17|28.57|0
1663846200000|2022-09-22 11:30:00|31.22|28.62|31.51|28.91|31.66|29.06|31.22|28.62|0
1663846500000|2022-09-22 11:35:00|31.52|28.92|32.18|29.58|32.18|29.58|31.47|28.87|0
1663846800000|2022-09-22 11:40:00|32.16|29.56|32.29|29.69|32.32|29.72|31.79|29.19|0
1663847100000|2022-09-22 11:45:00|32.21|29.61|31.98|29.38|32.21|29.61|31.68|29.08|0
1663847400000|2022-09-22 11:50:00|31.96|29.36|32.71|30.11|32.71|30.11|31.96|29.36|0
1663847700000|2022-09-22 11:55:00|32.74|30.14|32.96|30.36|33.16|30.56|32.68|30.08|0
1663848000000|2022-09-22 12:00:00|33.02|30.42|33.02|30.42|33.05|30.45|32.57|29.97|0
1663848300000|2022-09-22 12:05:00|33.04|30.44|32.99|30.39|33.07|30.47|32.51|29.91|0
1663848600000|2022-09-22 12:10:00|33.04|30.44|33.79|31.19|33.79|31.19|33.02|30.42|0
1663848900000|2022-09-22 12:15:00|33.93|31.33|33.67|31.07|34.02|31.42|33.61|31.01|0
1663849200000|2022-09-22 12:20:00|33.7|31.1|32.46|29.86|33.73|31.13|32.41|29.81|0
1663849500000|2022-09-22 12:25:00|32.49|29.89|32.58|29.98|32.92|30.32|32.44|29.84|0
1663849800000|2022-09-22 12:30:00|32.45|29.85|32.22|29.62|32.45|29.85|31.77|29.17|0
1663850100000|2022-09-22 12:35:00|32.21|29.61|33.09|30.49|33.4|30.8|31.99|29.39|0
1663850400000|2022-09-22 12:40:00|33.07|30.47|33.46|30.86|33.69|31.09|33|30.4|0
1663850700000|2022-09-22 12:45:00|33.49|30.89|33.89|31.29|34.12|31.52|33.37|30.77|0
1663851000000|2022-09-22 12:50:00|33.86|31.26|34.06|31.46|34.47|31.87|33.69|31.09|0
1663851300000|2022-09-22 12:55:00|34.01|31.41|33.6|31|34.27|31.67|33.57|30.97|0
1663851600000|2022-09-22 13:00:00|33.57|30.97|32.89|30.29|33.6|31|32.86|30.26|0
1663851900000|2022-09-22 13:05:00|32.86|30.26|33.03|30.43|33.09|30.49|32.83|30.23|0
1663852200000|2022-09-22 13:10:00|32.97|30.37|32.52|29.92|33.03|30.43|32.41|29.81|0
1663852500000|2022-09-22 13:15:00|32.55|29.95|32.21|29.61|32.72|30.12|32.21|29.61|0
1663852800000|2022-09-22 13:20:00|32.24|29.64|31.66|29.06|32.32|29.72|31.47|28.87|0
1663853100000|2022-09-22 13:25:00|31.63|29.03|31.41|28.81|31.85|29.25|31.3|28.7|0
1663853400000|2022-09-22 13:30:00|31.5|28.9|31.6|29|32.71|30.11|31.5|28.9|0
1663853700000|2022-09-22 13:35:00|31.47|28.87|30.66|28.06|32.1|29.5|30.58|27.98|0
1663854000000|2022-09-22 13:40:00|30.63|28.03|30.07|27.47|30.95|28.35|29.81|27.21|0
1663854300000|2022-09-22 13:45:00|30.02|27.42|29.79|27.19|30.58|27.98|29.71|27.11|0
1663854600000|2022-09-22 13:50:00|29.81|27.21|30.63|28.03|30.79|28.19|29.36|26.76|0
1663854900000|2022-09-22 13:55:00|30.6|28|30.68|28.08|30.98|28.38|30.1|27.5|0
1663855200000|2022-09-22 14:00:00|30.52|27.92|30.26|27.66|30.74|28.14|29.94|27.34|0
1663855500000|2022-09-22 14:05:00|30.28|27.68|31.11|28.51|31.32|28.72|30.18|27.58|0
1663855800000|2022-09-22 14:10:00|31|28.4|32.13|29.53|32.17|29.57|30.57|27.97|0
1663856100000|2022-09-22 14:15:00|32.25|29.65|30.92|28.32|32.36|29.76|30.87|28.27|0
1663856400000|2022-09-22 14:20:00|30.89|28.29|30.81|28.21|31.19|28.59|30.41|27.81|0
1663856700000|2022-09-22 14:25:00|30.73|28.13|31.32|28.72|31.43|28.83|30.6|28|0
1663857000000|2022-09-22 14:30:00|31.27|28.67|30.86|28.26|31.92|29.32|30.52|27.92|0
1663857300000|2022-09-22 14:35:00|30.84|28.24|31.29|28.69|31.4|28.8|30.49|27.89|0
1663857600000|2022-09-22 14:40:00|31.21|28.61|30.62|28.02|31.43|28.83|30.52|27.92|0
1663857900000|2022-09-22 14:45:00|30.6|28|30.05|27.45|31.05|28.45|29.71|27.11|0
1663858200000|2022-09-22 14:50:00|30.02|27.42|29.35|26.75|30.02|27.42|29.29|26.69|0
1663858500000|2022-09-22 14:55:00|29.29|26.69|28.96|26.36|29.68|27.08|28.78|26.18|0
1663858800000|2022-09-22 15:00:00|28.89|26.29|28.76|26.16|29.06|26.46|28.63|26.03|0
1663859100000|2022-09-22 15:05:00|28.78|26.18|29.42|26.82|29.58|26.98|28.73|26.13|0
1663859400000|2022-09-22 15:10:00|29.4|26.8|28.71|26.11|29.42|26.82|28.71|26.11|0
1663859700000|2022-09-22 15:15:00|28.76|26.16|28.58|25.98|29.06|26.46|28.53|25.93|0
1663860000000|2022-09-22 15:20:00|28.55|25.95|28.53|25.93|28.81|26.21|28.28|25.68|0
1663860300000|2022-09-22 15:25:00|28.59|25.99|29.11|26.51|29.34|26.74|28.58|25.98|0
1663860600000|2022-09-22 15:30:00|29.12|26.52|29.29|26.69|29.78|27.18|28.96|26.36|0
1663860900000|2022-09-22 15:35:00|29.26|26.66|29.47|26.87|29.65|27.05|29.16|26.56|0
1663861200000|2022-09-22 15:40:00|29.44|26.84|29.16|26.56|29.49|26.89|28.9|26.3|0
1663861500000|2022-09-22 15:45:00|28.98|26.38|30.04|27.44|30.09|27.49|28.98|26.38|0
1663861800000|2022-09-22 15:50:00|29.99|27.39|29.79|27.19|30.25|27.65|29.7|27.1|0
1663862100000|2022-09-22 15:55:00|29.78|27.18|29.34|26.74|29.96|27.36|28.98|26.38|0
1663862400000|2022-09-22 16:00:00|29.23|26.63|29.62|27.02|29.96|27.36|29.21|26.61|0
1663862700000|2022-09-22 16:05:00|29.67|27.07|29.75|27.15|29.78|27.18|29.27|26.67|0
1663863000000|2022-09-22 16:10:00|29.7|27.1|29.26|26.66|29.8|27.2|28.99|26.39|0
1663863300000|2022-09-22 16:15:00|29.28|26.68|29.64|27.04|29.75|27.15|29.1|26.5|0
1663863600000|2022-09-22 16:20:00|29.67|27.07|30.8|28.2|30.88|28.28|29.33|26.73|0
1663863900000|2022-09-22 16:25:00|30.78|28.18|29.9|27.3|30.8|28.2|29.85|27.25|0
1663864200000|2022-09-22 16:30:00|29.85|27.25|29.49|26.89|29.9|27.3|29.46|26.86|0
1663864500000|2022-09-22 16:35:00|29.51|26.91|29.98|27.38|30.19|27.59|29.46|26.86|0
1663864800000|2022-09-22 16:40:00|30.03|27.43|30.06|27.46|30.32|27.72|29.85|27.25|0
1663865100000|2022-09-22 16:45:00|30.08|27.48|29.82|27.22|30.37|27.77|29.74|27.14|0
1663865400000|2022-09-22 16:50:00|29.8|27.2|30.24|27.64|30.61|28.01|29.74|27.14|0
1663865700000|2022-09-22 16:55:00|30.29|27.69|30|27.4|30.8|28.2|29.95|27.35|0
1663866000000|2022-09-22 17:00:00|29.98|27.38|29.74|27.14|30.24|27.64|29.62|27.02|0
1663866300000|2022-09-22 17:05:00|29.69|27.09|29.33|26.73|29.95|27.35|29.33|26.73|0
1663866600000|2022-09-22 17:10:00|29.35|26.75|29.15|26.55|29.56|26.96|29.1|26.5|0
1663866900000|2022-09-22 17:15:00|29.1|26.5|29.22|26.62|29.3|26.7|28.76|26.16|0
1663867200000|2022-09-22 17:20:00|29.25|26.65|29.15|26.55|29.48|26.88|29.02|26.42|0
1663867500000|2022-09-22 17:25:00|29.2|26.6|29.82|27.22|29.82|27.22|29.2|26.6|0
1663867800000|2022-09-22 17:30:00|29.74|27.14|30.13|27.53|30.18|27.58|29.74|27.14|0
1663868100000|2022-09-22 17:35:00|30.16|27.56|30.02|27.42|30.31|27.71|29.89|27.29|0
1663868400000|2022-09-22 17:40:00|29.97|27.37|29.71|27.11|30.21|27.61|29.71|27.11|0
1663868700000|2022-09-22 17:45:00|29.68|27.08|29.94|27.34|30.05|27.45|29.5|26.9|0
1663869000000|2022-09-22 17:50:00|29.97|27.37|30.5|27.9|30.6|28|29.92|27.32|0
1663869300000|2022-09-22 17:55:00|30.47|27.87|30.34|27.74|30.66|28.06|30.2|27.6|0
1663869600000|2022-09-22 18:00:00|30.36|27.76|29.73|27.13|30.5|27.9|29.73|27.13|0
1663869900000|2022-09-22 18:05:00|29.71|27.11|29.47|26.87|30.07|27.47|29.42|26.82|0
1663870200000|2022-09-22 18:10:00|29.45|26.85|29.22|26.62|29.6|27|29.16|26.56|0
1663870500000|2022-09-22 18:15:00|29.19|26.59|29.16|26.56|29.45|26.85|29.06|26.46|0
1663870800000|2022-09-22 18:20:00|29.19|26.59|29.26|26.66|29.7|27.1|29.11|26.51|0
1663871100000|2022-09-22 18:25:00|29.18|26.58|29.62|27.02|29.85|27.25|29.11|26.51|0
1663871400000|2022-09-22 18:30:00|29.57|26.97|29.85|27.25|30.04|27.44|29.36|26.76|0
1663871700000|2022-09-22 18:35:00|29.8|27.2|29.62|27.02|30.24|27.64|29.44|26.84|0
1663872000000|2022-09-22 18:40:00|29.65|27.05|29.44|26.84|29.7|27.1|29.24|26.64|0
1663872300000|2022-09-22 18:45:00|29.42|26.82|29.11|26.51|29.42|26.82|28.8|26.2|0
1663872600000|2022-09-22 18:50:00|29.13|26.53|30.14|27.54|30.49|27.89|29.13|26.53|0
1663872900000|2022-09-22 18:55:00|30.2|27.6|30.28|27.68|30.51|27.91|29.96|27.36|0
1663873200000|2022-09-22 19:00:00|30.3|27.7|30.94|28.34|31.26|28.66|30.3|27.7|0
1663873500000|2022-09-22 19:05:00|30.97|28.37|29.93|27.33|31.29|28.69|29.72|27.12|0
1663873800000|2022-09-22 19:10:00|29.96|27.36|30.89|28.29|30.92|28.32|29.96|27.36|0
1663874100000|2022-09-22 19:15:00|30.92|28.32|30.04|27.44|30.92|28.32|30.04|27.44|0
1663874400000|2022-09-22 19:20:00|30.06|27.46|29.49|26.89|30.14|27.54|29.43|26.83|0
1663874700000|2022-09-22 19:25:00|29.46|26.86|29.88|27.28|29.9|27.3|29|26.4|0
1663875000000|2022-09-22 19:30:00|29.9|27.3|30.25|27.65|30.4|27.8|29.85|27.25|0
1663875300000|2022-09-22 19:35:00|30.32|27.72|30.06|27.46|30.7|28.1|30.03|27.43|0
1663875600000|2022-09-22 19:40:00|30.11|27.51|30.11|27.51|30.24|27.64|29.77|27.17|0
1663875900000|2022-09-22 19:45:00|30.03|27.43|31.24|28.64|31.4|28.8|30.03|27.43|0
1663876200000|2022-09-22 19:50:00|30.88|28.28|29.46|26.86|30.99|28.39|29.4|26.8|0
1663876500000|2022-09-22 19:55:00|29.53|26.93|27.93|25.33|29.53|26.93|27.88|25.28|0
1663876800000|2022-09-22 20:00:00|27.98|25.38|28.63|26.03|28.64|26.04|27.61|25.01|0
1663877100000|2022-09-22 20:05:00|28.66|26.06|29.14|26.54|29.19|26.59|28.66|26.06|0
1663877400000|2022-09-22 20:10:00|29.11|26.51|28.88|26.28|29.22|26.62|28.88|26.28|0
1663877700000|2022-09-22 20:15:00|28.98|26.22|28.91|26.16|29.04|26.28|28.83|26.08|0
1663878000000|2022-09-22 20:20:00|28.94|26.18|28.79|26.05|28.94|26.18|28.72|25.99|0
1663878300000|2022-09-22 20:25:00|28.8|26.06|28.8|26.06|28.85|26.11|28.72|25.99|0
1663878600000|2022-09-22 20:30:00|28.77|26.03|28.51|25.79|28.77|26.03|28.46|25.75|0
1663878900000|2022-09-22 20:35:00|28.48|25.77|28.76|26.02|28.77|26.03|28.48|25.77|0
1663879200000|2022-09-22 20:40:00|28.77|26.03|28.83|26.08|28.93|26.18|28.75|26.01|0
1663879500000|2022-09-22 20:45:00|28.85|26.1|28.96|26.2|28.96|26.2|28.85|26.1|0
1663879800000|2022-09-22 20:50:00|28.93|26.18|29.01|26.25|29.04|26.27|28.85|26.1|0
1663880100000|2022-09-22 20:55:00|29.04|26.27|28.86|26.11|29.04|26.27|28.84|26.09|0
1663880400000|2022-09-22 21:00:00|28.92|26.17|28.86|26.11|28.95|26.19|28.86|26.11|0
1663880700000|2022-09-22 21:05:00|28.85|26.09|28.81|26.06|28.86|26.11|28.8|26.05|0
1663881000000|2022-09-22 21:10:00|28.9|26.15|28.88|26.13|28.94|26.18|28.85|26.1|0
1663881300000|2022-09-22 21:15:00|28.87|26.12|28.92|26.17|28.94|26.19|28.85|26.1|0
1663881600000|2022-09-22 21:20:00|28.93|26.18|28.9|26.15|28.93|26.18|28.87|26.12|0
1663881900000|2022-09-22 21:25:00|28.92|26.17|28.93|26.17|28.93|26.17|28.89|26.14|0
1663882200000|2022-09-22 21:30:00|28.92|26.18|28.97|26.21|28.98|26.22|28.92|26.17|0
1663882500000|2022-09-22 21:35:00|28.96|26.22|29|26.24|29.01|26.25|28.96|26.22|0
1663882800000|2022-09-22 21:40:00|29.01|26.25|29.02|26.26|29.03|26.26|29.01|26.25|0
1663883100000|2022-09-22 21:45:00|29.03|26.27|29.1|26.32|29.1|26.32|29.03|26.27|0
1663883400000|2022-09-22 21:50:00|29.09|26.33|29.04|26.28|29.09|26.33|29.02|26.26|0
1663883700000|2022-09-22 21:55:00|29.05|26.29|29.1|26.33|29.13|26.36|29.05|26.29|0
1663884000000|2022-09-22 22:00:00|29.23|26.44|28.97|26.21|29.23|26.44|28.95|26.19|0
1663884300000|2022-09-22 22:05:00|28.99|26.23|29.08|26.31|29.08|26.31|28.87|26.12|0
1663884600000|2022-09-22 22:10:00|29.11|26.33|29.16|26.38|29.27|26.48|28.87|26.12|0
1663884900000|2022-09-22 22:15:00|29.11|26.33|29.16|26.38|29.21|26.43|29.08|26.31|0
1663885200000|2022-09-22 22:20:00|29.19|26.41|29.37|26.58|29.4|26.6|29.16|26.38|0
1663885500000|2022-09-22 22:25:00|29.35|26.55|29.33|26.54|29.43|26.63|29.32|26.53|0
1663885800000|2022-09-22 22:30:00|29.32|26.53|29.18|26.4|29.35|26.55|29.18|26.4|0
1663886100000|2022-09-22 22:35:00|29.2|26.42|29.3|26.51|29.4|26.6|29.18|26.4|0
1663886400000|2022-09-22 22:40:00|29.29|26.5|28.67|25.94|29.32|26.53|28.62|25.9|0
1663886700000|2022-09-22 22:45:00|28.65|25.92|28.82|26.07|28.94|26.18|28.65|25.92|0
1663887000000|2022-09-22 22:50:00|28.83|26.09|28.83|26.09|28.99|26.23|28.81|26.06|0
1663887300000|2022-09-22 22:55:00|28.81|26.06|28.99|26.23|29.1|26.33|28.73|25.99|0
1663887600000|2022-09-22 23:00:00|28.98|26.22|29.27|26.49|29.27|26.49|28.86|26.11|0
1663887900000|2022-09-22 23:05:00|29.29|26.5|29.21|26.42|29.31|26.52|29.07|26.3|0
1663888200000|2022-09-22 23:10:00|29.19|26.41|29.12|26.35|29.27|26.48|29.12|26.35|0
1663888500000|2022-09-22 23:15:00|29.14|26.36|29.19|26.41|29.22|26.43|29.1|26.33|0
1663888800000|2022-09-22 23:20:00|29.18|26.4|28.99|26.23|29.18|26.4|28.99|26.23|0
1663889100000|2022-09-22 23:25:00|28.96|26.2|29.18|26.4|29.2|26.42|28.96|26.2|0
1663889400000|2022-09-22 23:30:00|29.16|26.38|29.3|26.51|29.34|26.54|29.11|26.34|0
1663889700000|2022-09-22 23:35:00|29.28|26.49|29.25|26.47|29.31|26.52|29.21|26.43|0
1663890000000|2022-09-22 23:40:00|29.28|26.49|29.28|26.49|29.36|26.57|29.28|26.49|0
1663890300000|2022-09-22 23:45:00|29.27|26.48|29.12|26.35|29.32|26.53|29.08|26.31|0
1663890600000|2022-09-22 23:50:00|29.15|26.37|29.44|26.64|29.47|26.67|29.09|26.32|0
1663890900000|2022-09-22 23:55:00|29.47|26.67|29.39|26.59|29.47|26.67|29.35|26.55|0
1663891200000|2022-09-23 00:00:00|29.44|26.64|29.61|26.81|29.83|27.03|29.44|26.64|0
1663891500000|2022-09-23 00:05:00|29.59|26.79|29.3|26.51|29.62|26.82|29.3|26.51|0
1663891800000|2022-09-23 00:10:00|29.28|26.49|29.28|26.49|29.38|26.59|29.16|26.38|0
1663892100000|2022-09-23 00:15:00|29.22|26.44|29.41|26.61|29.51|26.71|29.22|26.44|0
1663892400000|2022-09-23 00:20:00|29.4|26.6|29.42|26.62|29.57|26.77|29.38|26.58|0
1663892700000|2022-09-23 00:25:00|29.41|26.61|29.46|26.66|29.56|26.76|29.27|26.49|0
1663893000000|2022-09-23 00:30:00|29.45|26.65|29.54|26.74|29.75|26.95|29.43|26.63|0
1663893300000|2022-09-23 00:35:00|29.52|26.72|29.41|26.61|29.54|26.74|29.38|26.58|0
1663893600000|2022-09-23 00:40:00|29.42|26.62|29.51|26.71|29.54|26.74|29.33|26.53|0
1663893900000|2022-09-23 00:45:00|29.48|26.68|29.55|26.75|29.67|26.87|29.47|26.67|0
1663894200000|2022-09-23 00:50:00|29.54|26.74|29.47|26.67|29.56|26.76|29.43|26.63|0
1663894500000|2022-09-23 00:55:00|29.46|26.66|29.35|26.56|29.53|26.73|29.35|26.56|0
1663894800000|2022-09-23 01:00:00|29.32|26.53|29.39|26.59|29.46|26.66|29.19|26.41|0
1663895100000|2022-09-23 01:05:00|29.38|26.58|29.03|26.26|29.43|26.63|29|26.24|0
1663895400000|2022-09-23 01:10:00|29|26.24|29.29|26.5|29.31|26.52|29|26.24|0
1663895700000|2022-09-23 01:15:00|29.31|26.52|29.27|26.48|29.33|26.54|29.09|26.32|0
1663896000000|2022-09-23 01:20:00|29.29|26.5|29.17|26.39|29.35|26.55|29.08|26.31|0
1663896300000|2022-09-23 01:25:00|29.19|26.41|28.93|26.17|29.24|26.45|28.92|26.16|0
1663896600000|2022-09-23 01:30:00|28.92|26.16|28.97|26.21|29|26.23|28.81|26.07|0
1663896900000|2022-09-23 01:35:00|29.01|26.25|28.89|26.14|29.1|26.33|28.86|26.11|0
1663897200000|2022-09-23 01:40:00|28.9|26.15|29.06|26.29|29.13|26.35|28.9|26.15|0
1663897500000|2022-09-23 01:45:00|29.05|26.28|29.1|26.33|29.15|26.38|28.97|26.21|0
1663897800000|2022-09-23 01:50:00|29.07|26.31|29.13|26.35|29.21|26.43|28.97|26.21|0
1663898100000|2022-09-23 01:55:00|29.1|26.33|29.37|26.57|29.42|26.62|29.07|26.3|0
1663898400000|2022-09-23 02:00:00|29.4|26.6|29.18|26.4|29.4|26.6|29.11|26.34|0
1663898700000|2022-09-23 02:05:00|29.19|26.41|29.26|26.47|29.3|26.51|29.18|26.4|0
1663899000000|2022-09-23 02:10:00|29.25|26.46|29.04|26.28|29.26|26.47|29.04|26.28|0
1663899300000|2022-09-23 02:15:00|29.02|26.25|28.86|26.11|29.02|26.25|28.78|26.04|0
1663899600000|2022-09-23 02:20:00|28.9|26.14|28.59|25.87|28.9|26.14|28.54|25.82|0
1663899900000|2022-09-23 02:25:00|28.62|25.89|28.34|25.64|28.62|25.89|28.32|25.63|0
1663900200000|2022-09-23 02:30:00|28.35|25.65|28.01|25.34|28.4|25.7|27.85|25.2|0
1663900500000|2022-09-23 02:35:00|27.98|25.32|28.17|25.48|28.19|25.51|27.98|25.32|0
1663900800000|2022-09-23 02:40:00|28.14|25.46|28.17|25.48|28.22|25.53|27.96|25.29|0
1663901100000|2022-09-23 02:45:00|28.19|25.51|28.27|25.58|28.35|25.65|28.17|25.48|0
1663901400000|2022-09-23 02:50:00|28.24|25.55|28.37|25.67|28.39|25.68|28.22|25.53|0
1663901700000|2022-09-23 02:55:00|28.36|25.66|28.29|25.6|28.4|25.7|28.27|25.58|0
1663902000000|2022-09-23 03:00:00|28.31|25.61|28.33|25.63|28.37|25.67|28.14|25.46|0
1663902300000|2022-09-23 03:05:00|28.35|25.65|28.5|25.79|28.52|25.8|28.35|25.65|0
1663902600000|2022-09-23 03:10:00|28.48|25.76|28.48|25.76|28.5|25.79|28.4|25.69|0
1663902900000|2022-09-23 03:15:00|28.46|25.75|28.49|25.78|28.63|25.91|28.4|25.69|0
1663903200000|2022-09-23 03:20:00|28.5|25.79|28.29|25.6|28.5|25.79|28.21|25.53|0
1663903500000|2022-09-23 03:25:00|28.32|25.62|28.39|25.69|28.41|25.7|28.26|25.57|0
1663903800000|2022-09-23 03:30:00|28.38|25.68|28.18|25.5|28.39|25.69|28.16|25.48|0
1663904100000|2022-09-23 03:35:00|28.16|25.48|28.04|25.37|28.18|25.5|27.97|25.31|0
1663904400000|2022-09-23 03:40:00|28.05|25.38|27.92|25.26|28.08|25.4|27.82|25.17|0
1663904700000|2022-09-23 03:45:00|28|25.33|27.95|25.29|28|25.33|27.84|25.19|0
1663905000000|2022-09-23 03:50:00|27.97|25.31|27.93|25.27|27.97|25.31|27.87|25.21|0
1663905300000|2022-09-23 03:55:00|27.92|25.26|27.97|25.31|28.02|25.36|27.87|25.21|0
1663905600000|2022-09-23 04:00:00|27.95|25.28|27.94|25.28|28.08|25.4|27.92|25.26|0
1663905900000|2022-09-23 04:05:00|27.96|25.29|27.07|24.49|27.96|25.29|26.99|24.42|0
1663906200000|2022-09-23 04:10:00|27.1|24.52|27.2|24.61|27.25|24.65|27.07|24.49|0
1663906500000|2022-09-23 04:15:00|27.17|24.58|27.15|24.56|27.23|24.64|27.07|24.49|0
1663906800000|2022-09-23 04:20:00|27.17|24.58|27.4|24.79|27.43|24.81|27.09|24.51|0
1663907100000|2022-09-23 04:25:00|27.43|24.81|27.48|24.86|27.55|24.93|27.42|24.81|0
1663907400000|2022-09-23 04:30:00|27.46|24.85|27.63|25|27.81|25.16|27.44|24.82|0
1663907700000|2022-09-23 04:35:00|27.66|25.02|27.58|24.95|27.71|25.07|27.51|24.89|0
1663908000000|2022-09-23 04:40:00|27.56|24.94|27.67|25.03|27.74|25.1|27.56|24.94|0
1663908300000|2022-09-23 04:45:00|27.68|25.04|27.5|24.88|27.81|25.16|27.42|24.81|0
1663908600000|2022-09-23 04:50:00|27.47|24.86|27.52|24.9|27.59|24.96|27.47|24.86|0
1663908900000|2022-09-23 04:55:00|27.55|24.93|27.29|24.69|27.58|24.95|27.19|24.6|0
1663909200000|2022-09-23 05:00:00|27.28|24.68|27.7|25.06|27.73|25.09|27.27|24.67|0
1663909500000|2022-09-23 05:05:00|27.72|25.08|28.07|25.39|28.25|25.56|27.7|25.06|0
1663909800000|2022-09-23 05:10:00|28.08|25.4|28.16|25.47|28.3|25.61|28.01|25.35|0
1663910100000|2022-09-23 05:15:00|28.17|25.49|28.22|25.53|28.35|25.65|28.1|25.43|0
1663910400000|2022-09-23 05:20:00|28.25|25.56|28.3|25.6|28.43|25.72|28.23|25.54|0
1663910700000|2022-09-23 05:25:00|28.31|25.62|28.19|25.51|28.33|25.63|28.14|25.46|0
1663911000000|2022-09-23 05:30:00|28.21|25.52|28.11|25.44|28.25|25.56|28.11|25.44|0
1663911300000|2022-09-23 05:35:00|28.13|25.45|28.01|25.34|28.15|25.47|27.88|25.22|0
1663911600000|2022-09-23 05:40:00|28.04|25.37|27.84|25.19|28.09|25.41|27.83|25.18|0
1663911900000|2022-09-23 05:45:00|27.83|25.18|27.88|25.22|27.9|25.25|27.62|24.99|0
1663912200000|2022-09-23 05:50:00|27.86|25.21|28.14|25.46|28.14|25.46|27.85|25.2|0
1663912500000|2022-09-23 05:55:00|28.15|25.47|27.95|25.29|28.19|25.5|27.95|25.29|0
1663912800000|2022-09-23 06:00:00|27.93|25.27|28.32|25.62|28.37|25.67|27.72|25.08|0
1663913100000|2022-09-23 06:05:00|28.35|25.65|28.4|25.69|28.6|25.87|28.21|25.53|0
1663913400000|2022-09-23 06:10:00|28.45|25.74|28.52|25.8|28.65|25.92|28.42|25.72|0
1663913700000|2022-09-23 06:15:00|28.48|25.76|28.32|25.62|28.56|25.84|28.29|25.6|0
1663914000000|2022-09-23 06:20:00|28.29|25.6|28.22|25.54|28.38|25.68|28.13|25.45|0
1663914300000|2022-09-23 06:25:00|28.21|25.52|27.75|25.11|28.21|25.52|27.74|25.1|0
1663914600000|2022-09-23 06:30:00|27.74|25.1|29.09|26.32|29.15|26.37|27.51|24.89|0
1663914900000|2022-09-23 06:35:00|29.08|26.31|29.31|26.52|29.44|26.64|29.07|26.3|0
1663915200000|2022-09-23 06:40:00|29.28|26.49|28.88|26.13|29.28|26.49|28.85|26.1|0
1663915500000|2022-09-23 06:45:00|28.93|26.18|28.88|26.13|28.96|26.2|28.67|25.94|0
1663915800000|2022-09-23 06:50:00|28.85|26.1|28.77|26.03|28.88|26.13|28.69|25.96|0
1663916100000|2022-09-23 06:55:00|28.74|26.01|28.56|25.84|28.78|26.04|28.48|25.77|0
1663916400000|2022-09-23 07:00:00|28.66|25.93|28.24|24.32|28.66|25.93|27.63|24.06|0
1663916700000|2022-09-23 07:05:00|28.08|24.44|27.83|25.23|28.24|25.28|27.61|24.41|0
1663917000000|2022-09-23 07:10:00|27.85|25.25|27.65|25.05|28.12|25.52|27.61|25.01|0
1663917300000|2022-09-23 07:15:00|27.63|25.03|27.92|25.32|28|25.4|27.58|24.98|0
1663917600000|2022-09-23 07:20:00|27.91|25.31|28.76|26.16|28.9|26.3|27.41|24.81|0
1663917900000|2022-09-23 07:25:00|28.75|26.15|28.93|26.33|29.08|26.48|28.7|26.1|0
1663918200000|2022-09-23 07:30:00|28.9|26.3|28.77|26.17|28.9|26.3|28.4|25.8|0
1663918500000|2022-09-23 07:35:00|28.75|26.15|28.52|25.92|28.79|26.19|28.49|25.89|0
1663918800000|2022-09-23 07:40:00|28.5|25.9|28.61|26.01|28.72|26.12|28.4|25.8|0
1663919100000|2022-09-23 07:45:00|28.62|26.02|28.85|26.25|29|26.4|28.41|25.81|0
1663919400000|2022-09-23 07:50:00|28.83|26.23|28.9|26.3|28.99|26.39|28.75|26.15|0
1663919700000|2022-09-23 07:55:00|28.87|26.27|28.87|26.27|29|26.4|28.7|26.1|0
1663920000000|2022-09-23 08:00:00|28.9|26.3|29.19|26.59|29.33|26.73|28.85|26.25|0
1663920300000|2022-09-23 08:05:00|29.2|26.6|28.82|26.22|29.28|26.68|28.77|26.17|0
1663920600000|2022-09-23 08:10:00|28.79|26.19|28.44|25.84|28.97|26.37|28.44|25.84|0
1663920900000|2022-09-23 08:15:00|28.34|25.74|28.57|25.97|28.59|25.99|28.29|25.69|0
1663921200000|2022-09-23 08:20:00|28.54|25.94|28.47|25.87|28.54|25.94|28.39|25.79|0
1663921500000|2022-09-23 08:25:00|28.49|25.89|28.33|25.73|28.54|25.94|28.27|25.67|0
1663921800000|2022-09-23 08:30:00|28.34|25.74|28.39|25.79|28.42|25.82|28.09|25.49|0
1663922100000|2022-09-23 08:35:00|28.35|25.75|28.61|26.01|28.69|26.09|28.34|25.74|0
1663922400000|2022-09-23 08:40:00|28.64|26.04|28.44|25.84|28.69|26.09|28.27|25.67|0
1663922700000|2022-09-23 08:45:00|28.49|25.89|28.24|25.64|28.54|25.94|28.22|25.62|0
1663923000000|2022-09-23 08:50:00|28.22|25.62|28.16|25.56|28.46|25.86|28.16|25.56|0
1663923300000|2022-09-23 08:55:00|28.12|25.52|27.97|25.37|28.15|25.55|27.92|25.32|0
1663923600000|2022-09-23 09:00:00|27.94|25.34|27.89|25.29|28.07|25.47|27.75|25.15|0
1663923900000|2022-09-23 09:05:00|27.86|25.26|27.87|25.27|27.92|25.32|27.65|25.05|0
1663924200000|2022-09-23 09:10:00|27.84|25.24|27.74|25.14|27.89|25.29|27.7|25.1|0
1663924500000|2022-09-23 09:15:00|27.76|25.16|27.7|25.1|27.85|25.25|27.67|25.07|0
1663924800000|2022-09-23 09:20:00|27.68|25.08|27.72|25.12|27.79|25.19|27.65|25.05|0
1663925100000|2022-09-23 09:25:00|27.74|25.14|27.55|24.95|27.94|25.34|27.52|24.92|0
1663925400000|2022-09-23 09:30:00|27.57|24.97|28.31|24.67|29.23|25.59|27.35|24.14|0
1663925700000|2022-09-23 09:35:00|28.32|24.68|27.3|24.7|28.33|24.99|27.18|24.4|0
1663926000000|2022-09-23 09:40:00|27.28|24.68|27.39|24.79|27.54|24.94|27.28|24.68|0
1663926300000|2022-09-23 09:45:00|27.4|24.8|27.74|25.14|27.74|25.14|27.3|24.7|0
1663926600000|2022-09-23 09:50:00|27.75|25.15|27.32|24.72|27.76|25.16|27.32|24.72|0
1663926900000|2022-09-23 09:55:00|27.37|24.77|28.13|25.53|28.19|25.59|27.37|24.77|0
1663927200000|2022-09-23 10:00:00|28.1|25.5|27.93|25.33|28.1|25.5|27.83|25.23|0
1663927500000|2022-09-23 10:05:00|27.9|25.3|27.88|25.28|28.15|25.55|27.81|25.21|0
1663927800000|2022-09-23 10:10:00|27.92|25.32|27.93|25.33|28.03|25.43|27.81|25.21|0
1663928100000|2022-09-23 10:15:00|27.9|25.3|27.93|25.33|28.06|25.46|27.84|25.24|0
1663928400000|2022-09-23 10:20:00|27.95|25.35|27.3|24.7|27.95|25.35|27.22|24.63|0
1663928700000|2022-09-23 10:25:00|27.32|24.72|27.12|24.54|27.39|24.79|27.07|24.49|0
1663929000000|2022-09-23 10:30:00|27.14|24.56|26.77|24.22|27.19|24.6|26.72|24.17|0
1663929300000|2022-09-23 10:35:00|26.79|24.24|27.13|24.55|27.13|24.55|26.74|24.2|0
1663929600000|2022-09-23 10:40:00|27.09|24.51|26.64|24.11|27.12|24.53|26.59|24.06|0
1663929900000|2022-09-23 10:45:00|26.62|24.08|26.49|23.97|26.72|24.17|26.47|23.95|0
1663930200000|2022-09-23 10:50:00|26.47|23.95|26.35|23.84|26.54|24.02|26.27|23.77|0
1663930500000|2022-09-23 10:55:00|26.32|23.82|25.88|23.42|26.32|23.82|25.76|23.31|0
1663930800000|2022-09-23 11:00:00|25.84|23.37|26|23.53|26.26|23.76|25.83|23.37|0
1663931100000|2022-09-23 11:05:00|25.96|23.48|26.94|23.3|27.17|24.17|25.93|23.27|0
1663931400000|2022-09-23 11:10:00|26.89|23.25|26.89|23.25|27.1|23.46|26.84|23.2|0
1663931700000|2022-09-23 11:15:00|26.87|23.23|26.91|23.27|27.12|23.48|26.82|23.18|0
1663932000000|2022-09-23 11:20:00|26.89|23.25|26.98|23.34|27.05|23.41|26.77|23.13|0
1663932300000|2022-09-23 11:25:00|27|23.36|27.33|23.69|27.38|23.74|26.91|23.27|0
1663932600000|2022-09-23 11:30:00|27.31|23.67|27.33|23.69|27.99|24.35|26.82|23.18|0
1663932900000|2022-09-23 11:35:00|27.31|23.67|27.39|23.75|27.51|23.87|27.14|23.5|0
1663933200000|2022-09-23 11:40:00|27.42|23.78|26.92|23.28|27.46|23.82|26.9|23.26|0
1663933500000|2022-09-23 11:45:00|26.91|23.27|27.37|23.73|27.41|23.77|26.9|23.26|0
1663933800000|2022-09-23 11:50:00|27.39|23.75|27.48|23.84|27.71|24.07|27.3|23.66|0
1663934100000|2022-09-23 11:55:00|27.46|23.82|27.59|23.95|27.65|24.01|27.44|23.8|0
1663934400000|2022-09-23 12:00:00|27.58|23.94|27.79|24.15|27.82|24.18|27.48|23.84|0
1663934700000|2022-09-23 12:05:00|27.82|24.18|27.22|24.63|27.89|24.74|27.09|23.94|0
1663935000000|2022-09-23 12:10:00|27.24|24.65|27.32|24.72|27.44|24.84|27.14|24.56|0
1663935300000|2022-09-23 12:15:00|27.34|24.74|26.86|24.3|27.37|24.77|26.71|24.16|0
1663935600000|2022-09-23 12:20:00|26.93|24.37|27.03|24.46|27.13|24.55|26.71|24.16|0
1663935900000|2022-09-23 12:25:00|27.06|24.48|27.05|24.48|27.11|24.52|26.91|24.34|0
1663936200000|2022-09-23 12:30:00|27.03|24.46|26.8|24.25|27.08|24.5|26.58|24.05|0
1663936500000|2022-09-23 12:35:00|26.83|24.27|26.41|23.89|26.83|24.27|26.31|23.81|0
1663936800000|2022-09-23 12:40:00|26.39|23.87|26.36|23.85|26.39|23.87|26.21|23.72|0
1663937100000|2022-09-23 12:45:00|26.34|23.83|26.16|23.67|26.56|24.03|26.14|23.65|0
1663937400000|2022-09-23 12:50:00|26.14|23.65|26.36|23.85|26.36|23.85|25.87|23.41|0
1663937700000|2022-09-23 12:55:00|26.38|23.87|26.31|23.8|26.48|23.96|26.28|23.78|0
1663938000000|2022-09-23 13:00:00|26.28|23.78|27.35|24.75|27.35|24.75|26.16|23.67|0
1663938300000|2022-09-23 13:05:00|27.37|24.77|27.81|25.21|27.81|25.21|26.9|24.34|0
1663938600000|2022-09-23 13:10:00|27.78|25.18|27.9|25.3|27.95|25.35|27.52|24.92|0
1663938900000|2022-09-23 13:15:00|27.93|25.33|27.9|25.3|27.95|25.35|27.51|24.91|0
1663939200000|2022-09-23 13:20:00|27.93|25.33|28|25.4|28.22|25.62|27.8|25.2|0
1663939500000|2022-09-23 13:25:00|28.05|25.45|27.75|25.15|28.05|25.45|27.63|25.03|0
1663939800000|2022-09-23 13:30:00|27.73|25.13|27.15|24.56|27.73|25.13|26.75|24.2|0
1663940100000|2022-09-23 13:35:00|27.1|24.51|25.04|22.66|27.1|24.51|24.9|22.53|0
1663940400000|2022-09-23 13:40:00|25.02|22.64|25.23|22.83|25.4|22.98|24.57|22.23|0
1663940700000|2022-09-23 13:45:00|25.13|22.73|25.19|22.79|26.3|23.8|24.53|22.19|0
1663941000000|2022-09-23 13:50:00|25.12|22.73|24.81|22.45|25.14|22.75|24.46|22.13|0
1663941300000|2022-09-23 13:55:00|24.77|22.41|24.44|22.11|25|22.62|24.42|22.09|0
1663941600000|2022-09-23 14:00:00|24.46|22.13|24.56|22.22|24.6|22.26|24.12|21.82|0
1663941900000|2022-09-23 14:05:00|24.63|22.28|25.13|22.74|25.65|23.21|24.23|21.92|0
1663942200000|2022-09-23 14:10:00|25.05|22.67|25.29|22.88|25.79|23.33|25.01|22.62|0
1663942500000|2022-09-23 14:15:00|25.24|22.84|25.1|22.71|25.34|22.92|24.86|22.5|0
1663942800000|2022-09-23 14:20:00|25.12|22.73|24.89|22.52|25.22|22.81|24.75|22.39|0
1663943100000|2022-09-23 14:25:00|24.86|22.5|25.67|23.22|25.72|23.27|24.72|22.37|0
1663943400000|2022-09-23 14:30:00|25.72|23.27|24.91|22.54|25.72|23.27|24.91|22.54|0
1663943700000|2022-09-23 14:35:00|24.93|22.56|25.38|22.97|25.43|23.01|24.72|22.37|0
1663944000000|2022-09-23 14:40:00|25.29|22.88|25.46|23.03|25.69|23.25|25.27|22.86|0
1663944300000|2022-09-23 14:45:00|25.55|23.12|25.34|22.92|25.79|23.33|25.31|22.9|0
1663944600000|2022-09-23 14:50:00|25.29|22.88|25.6|23.16|25.76|23.31|24.96|22.58|0
1663944900000|2022-09-23 14:55:00|25.64|23.2|25.05|22.67|25.91|23.44|25.03|22.64|0
1663945200000|2022-09-23 15:00:00|25|22.62|25.1|22.71|25.17|22.77|24.79|22.43|0
1663945500000|2022-09-23 15:05:00|25.05|22.66|26.27|23.77|26.44|23.92|25.05|22.66|0
1663945800000|2022-09-23 15:10:00|26.25|23.75|25.17|22.77|26.32|23.81|25.14|22.75|0
1663946100000|2022-09-23 15:15:00|25.12|22.73|25.83|23.37|25.91|23.44|25.12|22.73|0
1663946400000|2022-09-23 15:20:00|25.86|23.39|25.54|23.11|26|23.53|25.23|22.83|0
1663946700000|2022-09-23 15:25:00|25.59|23.15|24.74|22.38|25.61|23.17|24.69|22.34|0
1663947000000|2022-09-23 15:30:00|24.81|22.44|25.45|23.02|25.71|23.26|24.78|22.42|0
1663947300000|2022-09-23 15:35:00|25.47|23.05|25.02|22.64|25.57|23.13|25.02|22.64|0
1663947600000|2022-09-23 15:40:00|25|22.62|24.49|22.15|25.16|22.77|24.49|22.15|0
1663947900000|2022-09-23 15:45:00|24.44|22.11|24.23|21.93|24.46|22.13|23.92|21.64|0
1663948200000|2022-09-23 15:50:00|24.26|21.95|24.44|22.11|24.67|22.32|24.14|21.84|0
1663948500000|2022-09-23 15:55:00|24.39|22.07|24.98|22.6|25.07|22.68|24.3|21.99|0
1663948800000|2022-09-23 16:00:00|24.93|22.56|24.79|22.43|25|22.62|24.47|22.14|0
1663949100000|2022-09-23 16:05:00|24.77|22.41|24.6|22.26|24.88|22.51|23.98|21.7|0
1663949400000|2022-09-23 16:10:00|24.63|22.28|24.51|22.18|24.67|22.32|24.35|22.03|0
1663949700000|2022-09-23 16:15:00|24.53|22.2|24.67|22.32|24.74|22.38|24.35|22.03|0
1663950000000|2022-09-23 16:20:00|24.69|22.34|24.39|22.07|24.79|22.43|24.21|21.91|0
1663950300000|2022-09-23 16:25:00|24.35|22.03|23.74|21.48|24.51|22.17|23.71|21.46|0
1663950600000|2022-09-23 16:30:00|23.76|21.5|23.6|21.35|23.83|21.56|23.4|21.17|0
1663950900000|2022-09-23 16:35:00|23.57|21.33|23.91|21.63|24.02|21.73|23.53|21.29|0
1663951200000|2022-09-23 16:40:00|23.89|21.61|23.75|21.49|23.98|21.69|23.66|21.41|0
1663951500000|2022-09-23 16:45:00|23.73|21.47|24.29|21.98|24.34|22.02|23.64|21.39|0
1663951800000|2022-09-23 16:50:00|24.32|22|25.03|22.65|25.1|22.71|24.27|21.96|0
1663952100000|2022-09-23 16:55:00|25.05|22.67|25.1|22.71|25.15|22.75|24.64|22.29|0
1663952400000|2022-09-23 17:00:00|25.05|22.67|23.87|21.6|25.31|22.9|23.87|21.6|0
1663952700000|2022-09-23 17:05:00|23.78|21.52|24.15|21.85|24.25|21.94|23.54|21.29|0
1663953000000|2022-09-23 17:10:00|24.22|21.92|24.27|21.96|29.31|26.71|24.13|21.83|0
1663953300000|2022-09-23 17:15:00|24.25|21.94|26.21|23.71|26.21|23.71|24.22|21.92|0
1663953600000|2022-09-23 17:20:00|26.11|23.63|25.68|23.24|26.21|23.71|25.66|23.21|0
1663953900000|2022-09-23 17:25:00|25.61|23.17|24.88|22.51|25.68|23.24|24.84|22.47|0
1663954200000|2022-09-23 17:30:00|24.86|22.49|26.22|23.72|26.36|23.85|24.84|22.48|0
1663954500000|2022-09-23 17:35:00|26.24|23.74|25.86|23.4|26.29|23.79|25.83|23.37|0
1663954800000|2022-09-23 17:40:00|25.88|23.42|25.93|23.46|25.98|23.5|25.6|23.16|0
1663955100000|2022-09-23 17:45:00|25.88|23.42|26.12|23.63|26.38|23.87|25.86|23.39|0
1663955400000|2022-09-23 17:50:00|26.14|23.65|26.17|23.67|26.19|23.7|26|23.52|0
1663955700000|2022-09-23 17:55:00|26.19|23.7|26.24|23.74|26.41|23.89|25.86|23.39|0
1663956000000|2022-09-23 18:00:00|26.21|23.72|26.89|23.25|26.99|23.72|25.69|22.87|0
1663956300000|2022-09-23 18:05:00|26.9|23.26|25.7|22.06|26.99|23.35|25.7|22.06|0
1663956600000|2022-09-23 18:10:00|25.68|22.04|24.18|21.88|25.83|22.19|24.04|21.17|0
1663956900000|2022-09-23 18:15:00|24.2|21.9|23.84|21.57|24.2|21.9|23.78|21.51|0
1663957200000|2022-09-23 18:20:00|23.82|21.55|25.02|21.38|25.26|22|23.77|21.25|0
1663957500000|2022-09-23 18:25:00|25|21.36|24.38|22.06|25.24|22.31|24.25|21.34|0
1663957800000|2022-09-23 18:30:00|24.36|22.04|24.13|21.83|24.36|22.04|23.75|21.49|0
1663958100000|2022-09-23 18:35:00|24.18|21.87|23.75|21.49|24.18|21.87|23.64|21.39|0
1663958400000|2022-09-23 18:40:00|23.77|21.51|24.04|21.75|24.11|21.81|23.59|21.35|0
1663958700000|2022-09-23 18:45:00|24.02|21.73|23.91|21.63|24.22|21.91|23.82|21.55|0
1663959000000|2022-09-23 18:50:00|23.86|21.59|23.61|21.37|24.02|21.73|23.57|21.33|0
1663959300000|2022-09-23 18:55:00|23.55|21.31|23.2|20.99|23.55|21.31|23.02|20.83|0
1663959600000|2022-09-23 19:00:00|23.15|20.95|24.45|22.12|24.65|22.3|23.13|20.93|0
1663959900000|2022-09-23 19:05:00|24.47|22.14|25.11|22.72|25.54|23.1|24.2|21.89|0
1663960200000|2022-09-23 19:10:00|25.1|22.71|25|22.62|25.35|22.93|23.55|21.31|0
1663960500000|2022-09-23 19:15:00|25.07|22.68|25.46|23.04|25.94|23.47|25.02|22.64|0
1663960800000|2022-09-23 19:20:00|25.44|23.02|25.18|22.78|25.82|23.36|24.97|22.59|0
1663961100000|2022-09-23 19:25:00|25.13|22.74|25.7|23.25|25.75|23.29|24.9|22.53|0
1663961400000|2022-09-23 19:30:00|25.77|23.32|26.22|23.73|26.44|23.92|25.77|23.32|0
1663961700000|2022-09-23 19:35:00|26.2|23.7|26.49|23.97|26.49|23.97|25.56|23.12|0
1663962000000|2022-09-23 19:40:00|26.51|23.99|25.83|23.37|27.02|24.45|25.33|22.92|0
1663962300000|2022-09-23 19:45:00|25.86|23.39|25.24|22.83|25.95|23.48|25.17|22.77|0
1663962600000|2022-09-23 19:50:00|24.86|22.49|25.64|23.2|25.64|23.2|24.65|22.3|0
1663962900000|2022-09-23 19:55:00|25.76|23.31|26.14|23.65|26.14|23.65|24.84|22.47|0
1663963200000|2022-09-23 20:00:00|26.02|23.54|25.88|23.41|26.46|23.94|25.88|23.41|0
1663963500000|2022-09-23 20:05:00|25.78|23.33|25.77|23.31|25.8|23.35|25.49|23.07|0
1663963800000|2022-09-23 20:10:00|25.68|23.24|25.92|23.45|26.12|23.63|25.68|23.24|0
1664152200000|2022-09-26 00:30:00|25.71|23.27|25.76|23.31|25.79|23.33|25.57|23.14|0
1664152500000|2022-09-26 00:35:00|25.74|23.29|25.69|23.24|25.87|23.41|25.67|23.22|0
1664152800000|2022-09-26 00:40:00|25.7|23.25|24.89|22.52|25.7|23.25|24.84|22.48|0
1664153100000|2022-09-26 00:45:00|24.91|22.54|24.77|22.41|25.07|22.69|24.75|22.39|0
1664153400000|2022-09-26 00:50:00|24.75|22.39|24.89|22.52|25.12|22.73|24.75|22.39|0
1664153700000|2022-09-26 00:55:00|24.91|22.54|24.16|21.86|24.93|22.56|24.05|21.76|0
1664154000000|2022-09-26 01:00:00|24.06|21.77|25.44|20.82|25.48|22.06|23.77|20.65|0
1664154300000|2022-09-26 01:05:00|25.42|20.8|25.59|20.93|25.71|21.03|25.37|20.76|0
1664154600000|2022-09-26 01:10:00|25.56|20.91|25.61|20.95|25.61|20.95|25.08|20.52|0
1664154900000|2022-09-26 01:15:00|25.6|20.94|25.27|20.68|25.77|21.08|25.14|20.57|0
1664155200000|2022-09-26 01:20:00|25.26|20.67|24.94|20.41|25.48|20.84|24.92|20.39|0
1664155500000|2022-09-26 01:25:00|24.97|20.43|24.86|20.34|25.15|20.58|24.82|20.31|0
1664155800000|2022-09-26 01:30:00|24.87|20.35|25.51|20.87|25.51|20.87|24.82|20.31|0
1664156100000|2022-09-26 01:35:00|25.52|20.88|25.94|21.23|25.94|21.23|25.41|20.79|0
1664156400000|2022-09-26 01:40:00|25.92|21.21|26.04|21.31|26.09|21.35|25.82|21.13|0
1664156700000|2022-09-26 01:45:00|26.05|21.32|25.87|21.17|26.09|21.35|25.77|21.09|0
1664157000000|2022-09-26 01:50:00|25.85|21.15|25.75|21.07|25.97|21.25|25.68|21.01|0
1664157300000|2022-09-26 01:55:00|25.77|21.09|25.96|21.24|25.98|21.25|25.71|21.04|0
1664157600000|2022-09-26 02:00:00|25.99|21.26|26.43|21.62|26.43|21.62|25.92|21.2|0
1664157900000|2022-09-26 02:05:00|26.4|21.6|26.15|21.39|26.51|21.69|26.13|21.38|0
1664158200000|2022-09-26 02:10:00|26.13|21.38|26.19|21.43|26.19|21.43|25.99|21.26|0
1664158500000|2022-09-26 02:15:00|26.18|21.42|26.55|21.72|26.65|21.8|26.11|21.36|0
1664158800000|2022-09-26 02:20:00|26.53|21.7|26.81|21.94|26.9|22.01|26.5|21.68|0
1664159100000|2022-09-26 02:25:00|26.8|21.93|26.67|21.82|26.95|22.05|26.67|21.82|0
1664159400000|2022-09-26 02:30:00|26.7|21.84|26.52|21.7|26.85|21.97|26.5|21.68|0
1664159700000|2022-09-26 02:35:00|26.5|21.68|26.25|21.48|26.54|21.71|26.21|21.45|0
1664160000000|2022-09-26 02:40:00|26.23|21.46|26.5|21.68|26.55|21.72|26.18|21.42|0
1664160300000|2022-09-26 02:45:00|26.48|21.67|26.1|21.36|26.51|21.69|26.08|21.34|0
1664160600000|2022-09-26 02:50:00|26.09|21.35|26.14|21.39|26.23|21.46|25.96|21.24|0
1664160900000|2022-09-26 02:55:00|26.13|21.38|25.84|21.14|26.24|21.47|25.81|21.12|0
1664161200000|2022-09-26 03:00:00|25.86|21.16|24.74|22.38|25.86|22.53|24.68|21.1|0
1664161500000|2022-09-26 03:05:00|24.75|22.4|25.08|22.69|25.13|22.73|24.69|22.34|0
1664161800000|2022-09-26 03:10:00|25.05|22.67|24.91|22.54|25.1|22.71|24.91|22.54|0
1664162100000|2022-09-26 03:15:00|24.87|22.5|24.98|22.6|25.06|22.68|24.8|22.44|0
1664162400000|2022-09-26 03:20:00|24.95|22.57|25.2|22.8|25.29|22.88|24.94|22.56|0
1664162700000|2022-09-26 03:25:00|25.15|22.75|24.89|22.52|25.15|22.75|24.87|22.5|0
1664163000000|2022-09-26 03:30:00|24.91|22.54|24.83|22.46|25.02|22.63|24.82|22.45|0
1664163300000|2022-09-26 03:35:00|24.82|22.45|24.86|22.5|24.98|22.6|24.78|22.42|0
1664163600000|2022-09-26 03:40:00|24.84|22.47|24.36|22.04|24.98|22.6|24.31|21.99|0
1664163900000|2022-09-26 03:45:00|24.34|22.03|24.42|22.1|24.54|22.2|24.34|22.03|0
1664164200000|2022-09-26 03:50:00|24.46|22.13|24.54|22.2|24.61|22.26|24.4|22.08|0
1664164500000|2022-09-26 03:55:00|24.52|22.18|24.5|22.17|24.63|22.28|24.45|22.12|0
1664164800000|2022-09-26 04:00:00|24.49|22.16|24.2|21.9|24.54|22.2|24.08|21.79|0
1664165100000|2022-09-26 04:05:00|24.22|21.91|24.31|21.99|24.44|22.12|24.22|21.91|0
1664165400000|2022-09-26 04:10:00|24.33|22.01|24.41|22.08|24.42|22.09|24.24|21.93|0
1664165700000|2022-09-26 04:15:00|24.4|22.07|24.53|22.2|24.7|22.34|24.34|22.02|0
1664166000000|2022-09-26 04:20:00|24.51|22.18|24.67|22.32|24.71|22.35|24.49|22.16|0
1664166300000|2022-09-26 04:25:00|24.61|22.27|24.56|22.22|24.75|22.4|24.56|22.22|0
1664166600000|2022-09-26 04:30:00|24.53|22.2|24.35|22.03|24.56|22.22|24.26|21.95|0
1664166900000|2022-09-26 04:35:00|24.33|22.01|24.65|22.3|24.71|22.35|24.33|22.01|0
1664167200000|2022-09-26 04:40:00|24.64|22.29|24.56|22.22|24.67|22.32|24.48|22.15|0
1664167500000|2022-09-26 04:45:00|24.54|22.21|24.39|22.07|24.56|22.22|24.23|21.93|0
1664167800000|2022-09-26 04:50:00|24.38|22.06|24.18|21.87|24.47|22.14|24.18|21.87|0
1664168100000|2022-09-26 04:55:00|24.11|21.81|24.11|21.81|24.23|21.93|24.02|21.73|0
1664168400000|2022-09-26 05:00:00|24.14|21.84|24.13|21.83|24.4|22.08|24.11|21.81|0
1664168700000|2022-09-26 05:05:00|24.11|21.81|24.11|21.81|24.22|21.91|23.93|21.65|0
1664169000000|2022-09-26 05:10:00|24.13|21.83|24.21|21.9|24.27|21.95|23.97|21.69|0
1664169300000|2022-09-26 05:15:00|24.22|21.91|24.22|21.91|24.31|22|24.11|21.81|0
1664169600000|2022-09-26 05:20:00|24.21|21.9|23.95|21.67|24.33|22.02|23.95|21.67|0
1664169900000|2022-09-26 05:25:00|23.92|21.65|25.15|22.76|25.15|22.76|23.47|21.23|0
1664170200000|2022-09-26 05:30:00|25.12|22.73|25.28|22.87|25.32|22.91|25.03|22.64|0
1664170500000|2022-09-26 05:35:00|25.2|22.8|25.12|22.73|25.28|22.87|25.05|22.66|0
1664170800000|2022-09-26 05:40:00|25.1|22.71|25.19|22.79|25.25|22.84|25.05|22.66|0
1664171100000|2022-09-26 05:45:00|25.2|22.8|25.37|22.96|25.51|23.08|25.13|22.74|0
1664171400000|2022-09-26 05:50:00|25.4|22.98|25.42|23|25.61|23.17|25.37|22.96|0
1664171700000|2022-09-26 05:55:00|25.41|22.99|24.17|21.87|25.51|23.08|24.17|21.87|0
1664172000000|2022-09-26 06:00:00|24.2|21.89|24.77|22.41|24.84|22.47|24.13|21.83|0
1664172300000|2022-09-26 06:05:00|24.79|22.43|24.44|22.12|24.86|22.49|24.44|22.12|0
1664172600000|2022-09-26 06:10:00|24.47|22.14|23.81|21.54|24.49|22.16|23.81|21.54|0
1664172900000|2022-09-26 06:15:00|23.83|21.56|24.17|21.87|24.24|21.93|23.83|21.56|0
1664173200000|2022-09-26 06:20:00|24.19|21.89|24.17|21.87|24.26|21.95|24.01|21.72|0
1664173500000|2022-09-26 06:25:00|24.2|21.9|24.15|21.85|24.21|21.91|24.01|21.72|0
1664173800000|2022-09-26 06:30:00|24.17|21.87|24.35|22.03|24.43|22.1|23.97|21.68|0
1664174100000|2022-09-26 06:35:00|24.06|21.77|24.33|22.01|25.23|22.82|24.06|21.77|0
1664174400000|2022-09-26 06:40:00|24.3|21.99|23.96|21.68|24.33|22.01|23.92|21.64|0
1664174700000|2022-09-26 06:45:00|24.01|21.72|24.28|21.97|24.33|22.01|23.87|21.6|0
1664175000000|2022-09-26 06:50:00|24.26|21.95|24.61|21.25|24.89|21.97|24.26|21.25|0
1664175300000|2022-09-26 06:55:00|24.59|21.23|24.53|21.17|24.78|21.42|24.51|21.15|0
1664175600000|2022-09-26 07:00:00|24.54|21.18|25.19|21.83|25.86|22.5|24.54|21.18|0
1664175900000|2022-09-26 07:05:00|25.07|21.95|25.71|22.59|25.92|22.8|24.96|21.84|0
1664176200000|2022-09-26 07:10:00|25.74|22.62|26.02|22.64|26.12|22.89|25.74|22.4|0
1664176500000|2022-09-26 07:15:00|26|22.62|26.14|22.76|26.27|22.89|25.56|22.18|0
1664176800000|2022-09-26 07:20:00|26.09|22.71|27.48|24.1|27.55|24.17|26.09|22.71|0
1664177100000|2022-09-26 07:25:00|27.38|24|26.23|22.85|28.01|24.63|26.17|22.79|0
1664177400000|2022-09-26 07:30:00|26.18|22.8|26.62|23.24|26.76|23.38|25.86|22.48|0
1664177700000|2022-09-26 07:35:00|26.6|23.22|26.43|23.05|26.64|23.26|26.25|22.87|0
1664178000000|2022-09-26 07:40:00|26.49|23.11|26.58|23.2|26.82|23.44|26.48|23.1|0
1664178300000|2022-09-26 07:45:00|26.56|23.18|25.93|22.55|26.65|23.27|25.86|22.48|0
1664178600000|2022-09-26 07:50:00|25.92|22.54|25.41|22.03|26.13|22.75|25.41|22.03|0
1664178900000|2022-09-26 07:55:00|25.43|22.05|25.08|21.7|25.66|22.28|25.03|21.65|0
1664179200000|2022-09-26 08:00:00|25.1|21.72|25.39|22.01|25.62|22.24|25.03|21.65|0
1664179500000|2022-09-26 08:05:00|25.4|22.02|25.29|21.91|25.53|22.15|25.11|21.73|0
1664179800000|2022-09-26 08:10:00|25.33|21.95|25.36|21.98|25.49|22.11|25.18|21.8|0
1664180100000|2022-09-26 08:15:00|25.35|21.97|25.2|21.82|25.49|22.11|24.98|21.6|0
1664180400000|2022-09-26 08:20:00|25.16|21.78|25.96|22.58|25.96|22.58|25.15|21.77|0
1664180700000|2022-09-26 08:25:00|26|22.62|26.34|22.96|26.39|23.01|25.91|22.53|0
1664181000000|2022-09-26 08:30:00|26.33|22.95|26.07|22.69|26.48|23.1|26.05|22.67|0
1664181300000|2022-09-26 08:35:00|26.06|22.68|25.41|22.99|26.14|23.05|25.32|22.45|0
1664181600000|2022-09-26 08:40:00|25.38|22.97|25.5|23.07|25.6|23.16|25.17|22.77|0
1664181900000|2022-09-26 08:45:00|25.48|23.05|25.48|23.05|25.69|23.25|25.31|22.9|0
1664182200000|2022-09-26 08:50:00|25.5|23.07|25.41|22.99|25.64|23.2|25.33|22.92|0
1664182500000|2022-09-26 08:55:00|25.38|22.96|25.29|22.88|25.45|23.03|25.26|22.86|0
1664182800000|2022-09-26 09:00:00|25.33|22.92|25.36|22.94|25.55|23.11|25.22|22.81|0
1664183100000|2022-09-26 09:05:00|25.33|22.92|24.86|22.49|25.33|22.92|24.84|22.47|0
1664183400000|2022-09-26 09:10:00|24.84|22.47|24.82|22.45|25.03|22.64|24.82|22.45|0
1664183700000|2022-09-26 09:15:00|24.79|22.43|24.58|22.24|24.85|22.48|24.56|22.22|0
1664184000000|2022-09-26 09:20:00|24.56|22.22|24.15|21.85|24.63|22.28|24.15|21.85|0
1664184300000|2022-09-26 09:25:00|24.03|21.74|23.94|21.66|24.15|21.85|23.81|21.54|0
1664184600000|2022-09-26 09:30:00|23.87|21.6|24.47|22.14|24.84|22.47|23.74|21.48|0
1664184900000|2022-09-26 09:35:00|24.52|22.18|23.84|21.57|24.56|22.22|23.84|21.57|0
1664185200000|2022-09-26 09:40:00|23.79|21.53|23.88|21.61|24.05|21.76|23.44|21.2|0
1664185500000|2022-09-26 09:45:00|23.86|21.59|23.99|21.71|23.99|21.71|23.66|21.4|0
1664185800000|2022-09-26 09:50:00|24.02|21.73|24.14|21.84|24.26|21.95|23.75|21.48|0
1664186100000|2022-09-26 09:55:00|24.15|21.85|23.88|21.6|24.15|21.85|23.76|21.49|0
1664186400000|2022-09-26 10:00:00|23.95|21.67|24.18|21.88|24.18|21.88|23.89|21.61|0
1664186700000|2022-09-26 10:05:00|24.17|21.87|23.98|21.69|24.18|21.88|23.9|21.62|0
1664187000000|2022-09-26 10:10:00|23.99|21.71|23.88|21.6|24.06|21.77|23.43|21.2|0
1664187300000|2022-09-26 10:15:00|23.85|21.58|24.15|21.85|24.35|22.03|23.83|21.56|0
1664187600000|2022-09-26 10:20:00|24.18|21.88|24.34|22.02|24.35|22.03|24.07|21.77|0
1664187900000|2022-09-26 10:25:00|24.35|22.03|24.69|22.34|24.76|22.41|24.28|21.97|0
1664188200000|2022-09-26 10:30:00|24.74|22.38|24.6|22.26|24.76|22.4|24.49|22.15|0
1664188500000|2022-09-26 10:35:00|24.65|22.3|24.49|22.15|24.67|22.32|24.26|21.95|0
1664188800000|2022-09-26 10:40:00|24.46|22.13|24.6|22.26|24.62|22.28|24.26|21.95|0
1664189100000|2022-09-26 10:45:00|24.58|22.24|24.8|22.43|24.83|22.47|24.53|22.19|0
1664189400000|2022-09-26 10:50:00|24.76|22.4|24.75|22.39|24.83|22.47|24.55|22.21|0
1664189700000|2022-09-26 10:55:00|24.76|22.4|24.28|21.97|24.88|22.51|24.28|21.97|0
1664190000000|2022-09-26 11:00:00|24.26|21.95|24.33|22.02|24.44|22.11|24.1|21.8|0
1664190300000|2022-09-26 11:05:00|24.37|22.05|23.89|21.62|24.46|22.13|23.89|21.62|0
1664190600000|2022-09-26 11:10:00|23.91|21.64|24.03|21.74|24.03|21.74|23.8|21.53|0
1664190900000|2022-09-26 11:15:00|24|21.72|24.33|22.01|24.41|22.09|24|21.72|0
1664191200000|2022-09-26 11:20:00|24.34|22.02|24.37|22.05|24.46|22.13|24|21.72|0
1664191500000|2022-09-26 11:25:00|24.43|22.11|24.55|22.21|24.59|22.25|24.28|21.97|0
1664191800000|2022-09-26 11:30:00|24.5|22.17|24.71|22.36|24.78|22.42|24.38|22.05|0
1664192100000|2022-09-26 11:35:00|24.75|22.4|24.8|22.44|24.89|22.52|24.48|22.15|0
1664192400000|2022-09-26 11:40:00|24.78|22.42|24.73|22.37|24.8|22.44|24.5|22.17|0
1664192700000|2022-09-26 11:45:00|24.75|22.4|24.57|22.23|24.78|22.42|24.48|22.15|0
1664193000000|2022-09-26 11:50:00|24.59|22.25|24.54|22.21|24.64|22.29|24.41|22.08|0
1664193300000|2022-09-26 11:55:00|24.58|22.24|24.67|22.32|24.82|22.46|24.52|22.19|0
1664193600000|2022-09-26 12:00:00|24.75|22.39|24.34|22.02|24.82|22.46|24.31|22|0
1664193900000|2022-09-26 12:05:00|24.29|21.98|24.02|21.73|24.36|22.04|23.95|21.67|0
1664194200000|2022-09-26 12:10:00|24.04|21.75|23.95|21.67|24.09|21.79|23.91|21.63|0
1664194500000|2022-09-26 12:15:00|23.93|21.65|24.02|21.73|24.11|21.81|23.91|21.63|0
1664194800000|2022-09-26 12:20:00|24.03|21.74|24.87|22.51|24.91|22.54|24.03|21.74|0
1664195100000|2022-09-26 12:25:00|24.86|22.5|24.29|21.98|25.31|22.9|24.27|21.96|0
1664195400000|2022-09-26 12:30:00|24.8|22.44|24.21|21.9|24.9|22.53|24.12|21.82|0
1664195700000|2022-09-26 12:35:00|24.23|21.92|24.78|22.42|24.87|22.5|24.14|21.84|0
1664196000000|2022-09-26 12:40:00|24.76|22.4|24.52|22.19|24.83|22.46|24.52|22.19|0
1664196300000|2022-09-26 12:45:00|24.55|22.21|25.36|22.95|25.43|23.01|24.54|22.2|0
1664196600000|2022-09-26 12:50:00|25.34|22.93|25.93|23.46|25.93|23.46|25.32|22.9|0
1664196900000|2022-09-26 12:55:00|25.91|23.44|25.81|23.35|25.91|23.44|25.41|22.99|0
1664197200000|2022-09-26 13:00:00|25.79|23.33|25.36|22.95|25.79|23.33|25.2|22.8|0
1664197500000|2022-09-26 13:05:00|25.38|22.97|25.01|22.63|25.38|22.97|25.01|22.63|0
1664197800000|2022-09-26 13:10:00|25.03|22.65|25.71|23.27|25.79|23.33|24.94|22.56|0
1664198100000|2022-09-26 13:15:00|25.64|23.2|25.86|23.39|25.86|23.39|25.43|23.01|0
1664198400000|2022-09-26 13:20:00|25.88|23.42|25.67|23.22|25.98|23.5|25.52|23.09|0
1664198700000|2022-09-26 13:25:00|25.57|23.14|25.01|22.62|25.57|23.14|24.94|22.56|0
1664199000000|2022-09-26 13:30:00|25.03|22.64|26.24|23.74|26.44|23.92|24.66|22.31|0
1664199300000|2022-09-26 13:35:00|26.31|23.81|26.36|23.85|26.8|24.25|26.02|23.54|0
1664199600000|2022-09-26 13:40:00|26.39|23.87|25.33|22.92|27.02|24.45|25.26|22.85|0
1664199900000|2022-09-26 13:45:00|25.35|22.94|26.12|23.63|26.26|23.76|25.3|22.89|0
1664200200000|2022-09-26 13:50:00|26.14|23.65|26.31|23.8|26.73|24.18|26.07|23.59|0
1664200500000|2022-09-26 13:55:00|26.26|23.76|26.63|24.09|26.65|24.11|25.87|23.41|0
1664200800000|2022-09-26 14:00:00|26.55|24.02|26.55|24.02|27.05|24.47|25.95|23.47|0
1664201100000|2022-09-26 14:05:00|26.53|24|25.63|23.19|26.92|24.36|25.54|23.11|0
1664201400000|2022-09-26 14:10:00|25.56|23.13|26.53|24|26.65|24.11|24.97|22.59|0
1664201700000|2022-09-26 14:15:00|26.48|23.96|26.48|23.96|27.64|25.04|26.2|23.71|0
1664202000000|2022-09-26 14:20:00|26.51|23.98|26.71|24.16|26.76|24.21|26.29|23.78|0
1664202300000|2022-09-26 14:25:00|26.61|24.07|25.97|23.5|26.76|24.21|25.56|23.12|0
1664202600000|2022-09-26 14:30:00|25.94|23.47|25.27|22.86|25.94|23.47|25.08|22.69|0
1664202900000|2022-09-26 14:35:00|25.22|22.82|25.34|22.93|25.58|23.15|25.08|22.69|0
1664203200000|2022-09-26 14:40:00|25.44|23.01|25.36|22.95|25.53|23.1|24.66|22.31|0
1664203500000|2022-09-26 14:45:00|25.29|22.88|25.3|22.89|25.54|23.1|24.29|21.97|0
1664203800000|2022-09-26 14:50:00|25.37|22.95|25.42|23|25.61|23.17|25.01|22.63|0
1664204100000|2022-09-26 14:55:00|25.3|22.89|25.58|23.15|25.8|23.34|25.08|22.7|0
1664204400000|2022-09-26 15:00:00|25.54|23.1|25.61|23.17|25.85|23.38|25.23|22.82|0
1664204700000|2022-09-26 15:05:00|25.58|23.15|24.18|21.87|25.58|23.15|24.18|21.87|0
1664205000000|2022-09-26 15:10:00|24.02|21.73|24.45|22.12|24.48|22.14|23.9|21.63|0
1664205300000|2022-09-26 15:15:00|24.5|22.17|24.02|21.73|24.61|22.27|23.99|21.71|0
1664205600000|2022-09-26 15:20:00|23.99|21.71|23.83|21.56|24.41|22.08|23.59|21.34|0
1664205900000|2022-09-26 15:25:00|23.77|21.5|24.26|21.95|24.47|22.14|23.23|21.02|0
1664206200000|2022-09-26 15:30:00|24.24|21.93|24.35|22.03|24.65|22.3|24.15|21.85|0
1664206500000|2022-09-26 15:35:00|24.33|22.01|24.56|22.22|24.81|22.45|24.26|21.95|0
1664206800000|2022-09-26 15:40:00|24.58|22.24|24.03|21.74|25.07|22.68|24.03|21.74|0
1664207100000|2022-09-26 15:45:00|23.94|21.66|24.44|22.11|24.65|22.3|23.69|21.44|0
1664207400000|2022-09-26 15:50:00|24.49|22.15|24.41|22.08|24.49|22.15|24.05|21.76|0
1664207700000|2022-09-26 15:55:00|24.46|22.13|25.02|22.64|25.35|22.93|24.46|22.13|0
1664208000000|2022-09-26 16:00:00|25.07|22.68|24.46|22.13|25.07|22.68|24.32|22.01|0
1664208300000|2022-09-26 16:05:00|24.39|22.07|24.39|22.07|24.51|22.17|24.14|21.84|0
1664208600000|2022-09-26 16:10:00|24.42|22.09|24.44|22.11|24.6|22.26|24.28|21.97|0
1664208900000|2022-09-26 16:15:00|24.32|22.01|24.46|22.13|24.69|22.34|24.21|21.9|0
1664209200000|2022-09-26 16:20:00|24.44|22.11|23.64|21.39|24.44|22.11|23.64|21.39|0
1664209500000|2022-09-26 16:25:00|23.42|21.19|23.13|20.93|23.42|21.19|22.89|20.71|0
1664209800000|2022-09-26 16:30:00|23.07|20.87|22.57|20.42|23.18|20.97|22.54|20.4|0
1664210100000|2022-09-26 16:35:00|22.59|20.44|22.72|20.55|23.04|20.85|22.54|20.4|0
1664210400000|2022-09-26 16:40:00|22.7|20.53|23.1|20.9|23.25|21.04|22.39|20.25|0
1664210700000|2022-09-26 16:45:00|23.08|20.88|23.67|21.42|23.94|21.66|23.08|20.88|0
1664211000000|2022-09-26 16:50:00|23.7|21.44|24.15|21.85|24.24|21.93|23.7|21.44|0
1664211300000|2022-09-26 16:55:00|24.24|21.93|24.49|22.16|24.76|22.41|24.21|21.91|0
1664211600000|2022-09-26 17:00:00|24.44|22.11|23.63|21.38|24.49|22.15|23.63|21.38|0
1664211900000|2022-09-26 17:05:00|23.65|21.4|23.38|21.16|23.74|21.48|23.27|21.06|0
1664212200000|2022-09-26 17:10:00|23.36|21.14|22.71|20.54|23.41|21.18|22.66|20.5|0
1664212500000|2022-09-26 17:15:00|22.68|20.52|22.92|20.74|23.12|20.92|22.66|20.5|0
1664212800000|2022-09-26 17:20:00|22.9|20.72|22.62|20.46|23.14|20.94|22.57|20.42|0
1664213100000|2022-09-26 17:25:00|22.64|20.48|22.75|20.58|22.83|20.66|22.21|20.1|0
1664213400000|2022-09-26 17:30:00|22.92|20.74|22.94|20.76|23.36|21.13|22.77|20.6|0
1664213700000|2022-09-26 17:35:00|22.9|20.72|23.05|20.85|23.29|21.07|22.88|20.7|0
1664214000000|2022-09-26 17:40:00|23.09|20.89|22.77|20.6|23.16|20.95|22.62|20.46|0
1664214300000|2022-09-26 17:45:00|22.79|20.62|23.11|20.91|23.36|21.13|22.74|20.58|0
1664214600000|2022-09-26 17:50:00|23.07|20.87|23.36|21.13|23.67|21.41|23.05|20.85|0
1664214900000|2022-09-26 17:55:00|23.31|21.09|23.18|20.97|23.97|21.69|23.07|20.87|0
1664215200000|2022-09-26 18:00:00|23.13|20.93|24.85|22.48|24.87|22.5|23.11|20.91|0
1664215500000|2022-09-26 18:05:00|24.8|22.44|25.08|22.69|25.17|22.78|24.67|22.32|0
1664215800000|2022-09-26 18:10:00|25.1|22.71|24.94|22.56|25.1|22.71|24.71|22.36|0
1664216100000|2022-09-26 18:15:00|24.92|22.54|24.87|22.5|25.11|22.72|24.73|22.38|0
1664216400000|2022-09-26 18:20:00|24.82|22.46|24.64|22.29|25.03|22.65|24.55|22.21|0
1664216700000|2022-09-26 18:25:00|24.66|22.31|23.91|21.64|24.66|22.31|23.89|21.62|0
1664217000000|2022-09-26 18:30:00|23.86|21.59|24.23|21.92|24.43|22.11|23.86|21.59|0
1664217300000|2022-09-26 18:35:00|24.21|21.9|24|21.72|24.3|21.98|23.6|21.35|0
1664217600000|2022-09-26 18:40:00|23.98|21.7|24.16|21.86|24.21|21.9|23.71|21.45|0
1664217900000|2022-09-26 18:45:00|24.14|21.84|25.61|23.17|25.66|23.22|24|21.72|0
1664218200000|2022-09-26 18:50:00|25.59|23.15|24.66|22.31|25.59|23.15|24.09|21.79|0
1664218500000|2022-09-26 18:55:00|24.68|22.33|24.99|22.61|25.29|22.88|23.65|21.39|0
1664218800000|2022-09-26 19:00:00|25.01|22.63|25.31|22.9|25.64|23.2|25.01|22.63|0
1664219100000|2022-09-26 19:05:00|25.27|22.86|25.59|23.16|25.59|23.16|24.78|22.42|0
1664219400000|2022-09-26 19:10:00|25.62|23.18|25.1|22.71|25.64|23.2|25.03|22.65|0
1664219700000|2022-09-26 19:15:00|25.03|22.65|25.24|22.84|25.57|23.13|24.34|22.02|0
1664220000000|2022-09-26 19:20:00|25.19|22.79|24.71|22.35|25.38|22.96|24.57|22.23|0
1664220300000|2022-09-26 19:25:00|24.75|22.39|24.91|22.54|25.08|22.69|24.52|22.19|0
1664220600000|2022-09-26 19:30:00|24.94|22.56|24.57|22.23|24.94|22.56|24.25|21.94|0
1664220900000|2022-09-26 19:35:00|24.6|22.26|24.47|22.14|25.26|22.86|24.29|21.98|0
1664221200000|2022-09-26 19:40:00|24.43|22.1|24.8|22.43|25.12|22.73|24.13|21.84|0
1664221500000|2022-09-26 19:45:00|24.84|22.48|25.28|22.88|25.42|23|24.61|22.27|0
1664221800000|2022-09-26 19:50:00|24.84|22.48|25.64|23.19|26.26|23.76|24.52|22.18|0
1664222100000|2022-09-26 19:55:00|25.45|23.02|23.95|21.67|25.45|23.02|23.59|21.35|0
1664222400000|2022-09-26 20:00:00|24.24|21.94|24.73|22.37|25.46|23.04|23.51|21.27|0
1664222700000|2022-09-26 20:05:00|24.75|22.39|24.82|22.45|24.95|22.58|24.66|22.31|0
1664223000000|2022-09-26 20:10:00|24.84|22.47|25.18|22.79|25.51|23.08|24.7|22.35|0
1664223300000|2022-09-26 20:15:00|25.28|22.87|25.11|22.72|25.31|22.9|25.04|22.66|0
1664223600000|2022-09-26 20:20:00|25.09|22.7|24.84|22.47|25.11|22.72|24.79|22.43|0
1664223900000|2022-09-26 20:25:00|24.81|22.45|25.02|22.64|25.08|22.69|24.77|22.41|0
1664224200000|2022-09-26 20:30:00|25.01|22.63|25|22.62|25.04|22.66|24.84|22.47|0
1664224500000|2022-09-26 20:35:00|25.02|22.64|25.13|22.74|25.2|22.8|24.97|22.59|0
1664224800000|2022-09-26 20:40:00|25.11|22.72|25.06|22.68|25.18|22.78|25.03|22.65|0
1664225100000|2022-09-26 20:45:00|25.09|22.7|25.25|22.84|25.27|22.87|25.09|22.7|0
1664225400000|2022-09-26 20:50:00|25.27|22.86|25.19|22.79|25.27|22.86|25.11|22.72|0
1664225700000|2022-09-26 20:55:00|25.2|22.8|25.14|22.75|25.27|22.86|25.09|22.7|0
1664226000000|2022-09-26 21:00:00|25.18|22.78|25.17|22.77|25.2|22.8|25.15|22.75|0
1664226300000|2022-09-26 21:05:00|25.18|22.78|25.18|22.78|25.19|22.79|25.17|22.78|0
1664226600000|2022-09-26 21:10:00|25.17|22.77|25.18|22.78|25.2|22.8|25.17|22.77|0
1664226900000|2022-09-26 21:15:00|25.17|22.77|25.17|22.78|25.18|22.78|25.16|22.77|0
1664227200000|2022-09-26 21:20:00|25.18|22.77|25.16|22.77|25.18|22.77|25.14|22.74|0
1664227500000|2022-09-26 21:25:00|25.14|22.74|25.14|22.74|25.17|22.77|25.12|22.73|0
1664227800000|2022-09-26 21:30:00|25.12|22.73|25.14|22.74|25.14|22.74|25.12|22.73|0
1664228100000|2022-09-26 21:35:00|25.13|22.73|25.07|22.68|25.14|22.73|25.07|22.68|0
1664228400000|2022-09-26 21:40:00|25.06|22.67|25.06|22.67|25.06|22.67|25.06|22.67|0
1664228700000|2022-09-26 21:45:00|25.07|22.68|25.03|22.65|25.09|22.7|25.01|22.63|0
1664229000000|2022-09-26 21:50:00|25.02|22.63|25.03|22.65|25.06|22.67|25.02|22.63|0
1664229300000|2022-09-26 21:55:00|25.04|22.66|25.06|22.68|25.11|22.72|25.02|22.63|0
1664229600000|2022-09-26 22:00:00|25.23|22.82|25.04|22.66|25.52|23.09|25.01|22.63|0
1664229900000|2022-09-26 22:05:00|25.06|22.68|25.04|22.66|25.31|22.9|25.01|22.62|0
1664230200000|2022-09-26 22:10:00|25.08|22.69|24.87|22.5|25.09|22.7|24.8|22.44|0
1664230500000|2022-09-26 22:15:00|24.89|22.52|24.96|22.58|25.03|22.64|24.84|22.48|0
1664230800000|2022-09-26 22:20:00|25|22.62|25.24|22.83|25.45|23.02|25|22.62|0
1664231100000|2022-09-26 22:25:00|25.2|22.8|25.33|22.92|25.42|23|25.19|22.79|0
1664231400000|2022-09-26 22:30:00|25.34|22.93|25.61|23.17|25.63|23.19|25.34|22.93|0
1664231700000|2022-09-26 22:35:00|25.58|23.15|25.52|23.09|25.63|23.19|25.49|23.06|0
1664232000000|2022-09-26 22:40:00|25.51|23.08|25.56|23.12|25.61|23.17|25.47|23.04|0
1664232300000|2022-09-26 22:45:00|25.54|23.1|25.57|23.13|25.58|23.15|25.49|23.06|0
1664232600000|2022-09-26 22:50:00|25.58|23.15|25.51|23.08|25.61|23.17|25.46|23.04|0
1664232900000|2022-09-26 22:55:00|25.5|23.07|25.59|23.15|25.6|23.17|25.44|23.02|0
1664233200000|2022-09-26 23:00:00|25.63|23.19|25.76|23.3|25.79|23.34|25.58|23.14|0
1664233500000|2022-09-26 23:05:00|25.77|23.31|25.74|23.29|25.81|23.36|25.65|23.21|0
1664233800000|2022-09-26 23:10:00|25.72|23.27|25.93|23.46|25.98|23.51|25.72|23.27|0
1664234100000|2022-09-26 23:15:00|25.92|23.45|25.98|23.5|26.07|23.59|25.88|23.42|0
1664234400000|2022-09-26 23:20:00|25.95|23.48|26.03|23.55|26.12|23.63|25.81|23.35|0
1664234700000|2022-09-26 23:25:00|26.04|23.56|26.02|23.55|26.07|23.59|25.97|23.49|0
1664235000000|2022-09-26 23:30:00|26.05|23.57|26.14|23.65|26.14|23.65|25.95|23.48|0
1664235300000|2022-09-26 23:35:00|26.15|23.66|26.01|23.53|26.17|23.67|25.94|23.47|0
1664235600000|2022-09-26 23:40:00|26.02|23.54|25.88|23.42|26.02|23.54|25.8|23.34|0
1664235900000|2022-09-26 23:45:00|25.86|23.39|25.93|23.46|25.95|23.48|25.8|23.34|0
1664236200000|2022-09-26 23:50:00|25.95|23.48|26.38|23.87|26.44|23.92|25.93|23.46|0
1664236500000|2022-09-26 23:55:00|26.36|23.85|26.24|23.74|26.48|23.95|26.24|23.74|0
1664236800000|2022-09-27 00:00:00|26.26|23.76|26.38|23.87|26.45|23.93|26.24|23.74|0
1664237100000|2022-09-27 00:05:00|26.33|23.82|26.49|23.96|26.57|24.04|26.28|23.78|0
1664237400000|2022-09-27 00:10:00|26.52|24|27.25|24.66|27.43|24.81|26.52|24|0
1664237700000|2022-09-27 00:15:00|27.2|24.61|27.23|24.63|27.45|24.84|27.15|24.57|0
1664238000000|2022-09-27 00:20:00|27.18|24.59|27.19|24.6|27.35|24.75|27.15|24.57|0
1664238300000|2022-09-27 00:25:00|27.18|24.59|27.14|24.55|27.23|24.63|27.07|24.49|0
1664238600000|2022-09-27 00:30:00|27.15|24.57|26.93|24.37|27.4|24.79|26.92|24.35|0
1664238900000|2022-09-27 00:35:00|26.96|24.39|27.28|24.68|27.33|24.72|26.93|24.37|0
1664239200000|2022-09-27 00:40:00|27.29|24.69|27.39|24.78|27.42|24.81|27.1|24.52|0
1664239500000|2022-09-27 00:45:00|27.4|24.79|28.08|25.41|28.12|25.44|27.27|24.68|0
1664239800000|2022-09-27 00:50:00|28.07|25.4|27.93|25.27|28.17|25.49|27.82|25.17|0
1664240100000|2022-09-27 00:55:00|27.88|25.23|27.99|25.33|28.02|25.35|27.79|25.15|0
1664240400000|2022-09-27 01:00:00|28.01|25.34|28.35|25.65|28.4|25.69|27.97|25.31|0
1664240700000|2022-09-27 01:05:00|28.32|25.62|28.19|25.51|28.42|25.72|28.14|25.46|0
1664241000000|2022-09-27 01:10:00|28.17|25.49|28.02|25.35|28.24|25.55|27.97|25.3|0
1664241300000|2022-09-27 01:15:00|27.99|25.33|27.85|25.2|27.99|25.33|27.72|25.08|0
1664241600000|2022-09-27 01:20:00|27.84|25.19|27.65|25.02|28.02|25.35|27.64|25.01|0
1664241900000|2022-09-27 01:25:00|27.67|25.03|27.91|25.26|27.94|25.28|27.63|25|0
1664242200000|2022-09-27 01:30:00|27.93|25.27|28.22|25.53|28.47|25.76|27.93|25.27|0
1664242500000|2022-09-27 01:35:00|28.19|25.51|28.15|25.47|28.33|25.63|27.94|25.28|0
1664242800000|2022-09-27 01:40:00|28.16|25.48|27.89|25.23|28.16|25.48|27.89|25.23|0
1664243100000|2022-09-27 01:45:00|27.86|25.21|27.94|25.28|28.01|25.34|27.76|25.12|0
1664243400000|2022-09-27 01:50:00|27.95|25.29|27.94|25.28|28.16|25.48|27.84|25.19|0
1664243700000|2022-09-27 01:55:00|27.92|25.26|27.84|25.18|28.09|25.41|27.84|25.18|0
1664244000000|2022-09-27 02:00:00|27.85|25.2|28.11|25.43|28.11|25.43|27.61|24.98|0
1664244300000|2022-09-27 02:05:00|28.09|25.41|27.82|25.17|28.11|25.43|27.81|25.16|0
1664244600000|2022-09-27 02:10:00|27.81|25.16|27.87|25.22|27.98|25.32|27.71|25.07|0
1664244900000|2022-09-27 02:15:00|27.88|25.23|27.96|25.29|28.11|25.43|27.83|25.18|0
1664245200000|2022-09-27 02:20:00|27.98|25.32|28.15|25.46|28.23|25.55|27.93|25.27|0
1664245500000|2022-09-27 02:25:00|28.13|25.45|28.3|25.6|28.36|25.66|28.11|25.43|0
1664245800000|2022-09-27 02:30:00|28.26|25.57|28.14|25.46|28.28|25.59|28.06|25.38|0
1664246100000|2022-09-27 02:35:00|28.13|25.45|28|25.34|28.14|25.46|27.9|25.25|0
1664246400000|2022-09-27 02:40:00|27.98|25.31|27.79|25.14|27.98|25.31|27.73|25.09|0
1664246700000|2022-09-27 02:45:00|27.8|25.16|27.89|25.23|27.98|25.31|27.69|25.05|0
1664247000000|2022-09-27 02:50:00|27.88|25.22|27.85|25.2|27.98|25.31|27.8|25.15|0
1664247300000|2022-09-27 02:55:00|27.88|25.22|27.88|25.22|27.94|25.28|27.78|25.13|0
1664247600000|2022-09-27 03:00:00|27.9|25.24|27.75|25.11|27.95|25.29|27.73|25.08|0
1664247900000|2022-09-27 03:05:00|27.78|25.13|27.6|24.97|27.8|25.15|27.55|24.93|0
1664248200000|2022-09-27 03:10:00|27.58|24.95|27.48|24.86|27.58|24.95|27.45|24.84|0
1664248500000|2022-09-27 03:15:00|27.44|24.82|27.35|24.75|27.64|25|27.33|24.72|0
1664248800000|2022-09-27 03:20:00|27.38|24.77|27.33|24.72|27.38|24.77|27.23|24.63|0
1664249100000|2022-09-27 03:25:00|27.35|24.75|27.62|24.99|27.7|25.06|27.3|24.7|0
1664249400000|2022-09-27 03:30:00|27.57|24.95|27.67|25.04|27.67|25.04|27.5|24.88|0
1664249700000|2022-09-27 03:35:00|27.7|25.06|27.75|25.1|27.77|25.13|27.55|24.92|0
1664250000000|2022-09-27 03:40:00|27.76|25.11|27.88|25.23|27.92|25.26|27.67|25.03|0
1664250300000|2022-09-27 03:45:00|27.89|25.24|28.09|25.42|28.09|25.42|27.79|25.15|0
1664250600000|2022-09-27 03:50:00|28.12|25.44|28.07|25.4|28.2|25.51|28.02|25.35|0
1664250900000|2022-09-27 03:55:00|28.08|25.41|27.94|25.28|28.08|25.41|27.92|25.26|0
1664251200000|2022-09-27 04:00:00|27.92|25.26|28.07|25.39|28.09|25.42|27.92|25.26|0
1664251500000|2022-09-27 04:05:00|28.02|25.35|27.99|25.33|28.09|25.42|27.93|25.27|0
1664251800000|2022-09-27 04:10:00|27.98|25.31|27.99|25.32|28.09|25.42|27.97|25.3|0
1664252100000|2022-09-27 04:15:00|28|25.34|28.04|25.37|28.09|25.42|27.96|25.3|0
1664252400000|2022-09-27 04:20:00|28.05|25.38|28.01|25.35|28.14|25.46|28.01|25.35|0
1664252700000|2022-09-27 04:25:00|28.03|25.36|28.13|25.45|28.19|25.51|28.01|25.35|0
1664253000000|2022-09-27 04:30:00|28.14|25.46|28.06|25.39|28.16|25.48|28.01|25.34|0
1664253300000|2022-09-27 04:35:00|28.04|25.37|27.84|25.19|28.04|25.37|27.81|25.16|0
1664253600000|2022-09-27 04:40:00|27.82|25.17|28.09|25.41|28.14|25.46|27.81|25.16|0
1664253900000|2022-09-27 04:45:00|28.06|25.39|27.96|25.3|28.14|25.46|27.96|25.3|0
1664254200000|2022-09-27 04:50:00|27.99|25.32|27.97|25.31|28.06|25.39|27.96|25.3|0
1664254500000|2022-09-27 04:55:00|27.98|25.32|28.01|25.34|28.01|25.34|27.91|25.25|0
1664254800000|2022-09-27 05:00:00|28|25.33|28.13|25.45|28.16|25.48|27.86|25.2|0
1664255100000|2022-09-27 05:05:00|28.16|25.48|28.07|25.4|28.21|25.52|28.02|25.35|0
1664255400000|2022-09-27 05:10:00|28.06|25.39|27.94|25.28|28.06|25.39|27.89|25.24|0
1664255700000|2022-09-27 05:15:00|27.93|25.27|27.72|25.08|27.97|25.3|27.68|25.04|0
1664256000000|2022-09-27 05:20:00|27.71|25.07|27.73|25.09|27.87|25.21|27.7|25.07|0
1664256300000|2022-09-27 05:25:00|27.74|25.1|27.95|25.29|28.03|25.36|27.68|25.04|0
1664256600000|2022-09-27 05:30:00|27.99|25.33|27.78|25.13|27.99|25.33|27.7|25.06|0
1664256900000|2022-09-27 05:35:00|27.76|25.12|27.53|24.91|27.78|25.13|27.53|24.91|0
1664257200000|2022-09-27 05:40:00|27.55|24.93|26.77|24.22|27.65|25.02|26.46|23.94|0
1664257500000|2022-09-27 05:45:00|26.75|24.2|26.7|24.15|26.78|24.23|26.62|24.09|0
1664257800000|2022-09-27 05:50:00|26.72|24.18|26.98|24.41|27.04|24.46|26.7|24.15|0
1664258100000|2022-09-27 05:55:00|26.99|24.42|27.19|24.6|27.24|24.64|26.9|24.34|0
1664258400000|2022-09-27 06:00:00|27.09|24.51|27.24|24.64|27.24|24.64|27.04|24.46|0
1664258700000|2022-09-27 06:05:00|27.21|24.62|27.14|24.55|27.24|24.64|27.09|24.51|0
1664259000000|2022-09-27 06:10:00|27.11|24.53|27.14|24.55|27.21|24.62|26.99|24.42|0
1664259300000|2022-09-27 06:15:00|27.16|24.57|28.14|25.46|28.33|25.63|27.09|24.51|0
1664259600000|2022-09-27 06:20:00|28.21|25.53|28.39|25.69|28.42|25.71|28.15|25.47|0
1664259900000|2022-09-27 06:25:00|28.42|25.71|28.34|25.64|28.44|25.73|28.08|25.41|0
1664260200000|2022-09-27 06:30:00|28.26|25.57|28.11|25.43|28.31|25.62|28.06|25.39|0
1664260500000|2022-09-27 06:35:00|28.13|25.45|28.26|25.57|28.31|25.61|28.06|25.39|0
1664260800000|2022-09-27 06:40:00|28.23|25.55|27.98|25.32|28.25|25.56|27.88|25.22|0
1664261100000|2022-09-27 06:45:00|27.95|25.29|27.7|25.06|28.03|25.36|27.63|25|0
1664261400000|2022-09-27 06:50:00|27.71|25.07|26.69|24.15|27.88|25.22|26.61|24.07|0
1664261700000|2022-09-27 06:55:00|26.68|24.14|26.61|24.07|26.7|24.16|26.58|24.05|0
1664262000000|2022-09-27 07:00:00|26.58|24.05|27.07|24.49|27.1|24.52|26.56|24.03|0
1664262300000|2022-09-27 07:05:00|27.05|24.47|26.78|24.23|27.07|24.49|26.6|24.07|0
1664262600000|2022-09-27 07:10:00|26.83|24.27|26.43|23.92|26.83|24.27|26.22|23.72|0
1664262900000|2022-09-27 07:15:00|26.48|23.96|27.05|24.47|27.14|24.56|26.48|23.96|0
1664263200000|2022-09-27 07:20:00|27.1|24.51|27.94|25.34|27.96|25.36|27.07|24.49|0
1664263500000|2022-09-27 07:25:00|28.04|25.44|28.53|25.93|28.6|26|27.89|25.29|0
1664263800000|2022-09-27 07:30:00|28.57|25.97|26.92|24.36|28.89|26.29|26.64|24.1|0
1664264100000|2022-09-27 07:35:00|26.93|24.37|27.12|24.53|27.22|24.63|26.77|24.22|0
1664264400000|2022-09-27 07:40:00|27.08|24.5|27.07|24.49|27.19|24.6|26.99|24.42|0
1664264700000|2022-09-27 07:45:00|27.12|24.53|27.22|24.62|27.22|24.62|26.95|24.39|0
1664265000000|2022-09-27 07:50:00|27.17|24.58|27.09|24.51|27.22|24.62|27.04|24.47|0
1664265300000|2022-09-27 07:55:00|27.12|24.53|26.72|24.17|27.14|24.56|26.68|24.14|0
1664265600000|2022-09-27 08:00:00|26.69|24.15|26.69|24.15|26.94|24.37|26.52|23.99|0
1664265900000|2022-09-27 08:05:00|26.74|24.19|26.47|23.95|26.75|24.21|26.41|23.89|0
1664266200000|2022-09-27 08:10:00|26.45|23.93|26.33|23.83|26.47|23.95|26.32|23.82|0
1664266500000|2022-09-27 08:15:00|26.32|23.82|26.15|23.66|26.49|23.97|26.15|23.66|0
1664266800000|2022-09-27 08:20:00|26.18|23.68|26.58|24.05|26.59|24.06|26.15|23.66|0
1664267100000|2022-09-27 08:25:00|26.57|24.04|26.42|23.9|26.59|24.06|26.3|23.79|0
1664267400000|2022-09-27 08:30:00|26.39|23.88|26.37|23.86|26.42|23.9|26.3|23.79|0
1664267700000|2022-09-27 08:35:00|26.34|23.83|26.15|23.66|26.34|23.83|26|23.53|0
1664268000000|2022-09-27 08:40:00|26.2|23.7|25.92|23.45|26.2|23.7|25.86|23.4|0
1664268300000|2022-09-27 08:45:00|25.93|23.46|26.21|23.71|26.26|23.76|25.88|23.42|0
1664268600000|2022-09-27 08:50:00|26.18|23.69|26.33|23.82|26.57|24.04|26.18|23.69|0
1664268900000|2022-09-27 08:55:00|26.28|23.78|25.95|23.48|26.33|23.82|25.92|23.45|0
1664269200000|2022-09-27 09:00:00|25.96|23.49|25.67|23.23|26.01|23.53|25.67|23.23|0
1664269500000|2022-09-27 09:05:00|25.69|23.24|25.19|22.79|25.81|23.35|25.18|22.78|0
1664269800000|2022-09-27 09:10:00|25.18|22.78|24.87|22.5|25.18|22.78|24.71|22.35|0
1664270100000|2022-09-27 09:15:00|24.86|22.49|25.27|22.86|25.29|22.88|24.86|22.49|0
1664270400000|2022-09-27 09:20:00|25.25|22.84|24.85|22.48|25.27|22.86|24.82|22.46|0
1664270700000|2022-09-27 09:25:00|24.87|22.5|24.78|22.42|24.94|22.56|24.75|22.39|0
1664271000000|2022-09-27 09:30:00|24.82|22.46|25.32|22.91|25.59|23.16|24.52|22.18|0
1664271300000|2022-09-27 09:35:00|25.33|22.92|25.51|23.08|25.6|23.17|25.32|22.91|0
1664271600000|2022-09-27 09:40:00|25.57|23.13|25.75|23.29|25.75|23.29|25.53|23.1|0
1664271900000|2022-09-27 09:45:00|25.77|23.32|25.7|23.25|25.9|23.43|25.65|23.21|0
1664272200000|2022-09-27 09:50:00|25.67|23.23|25.31|22.9|25.7|23.25|25.25|22.84|0
1664272500000|2022-09-27 09:55:00|25.32|22.91|25.2|22.8|25.34|22.93|25.2|22.8|0
1664272800000|2022-09-27 10:00:00|25.27|22.86|25.65|23.21|25.74|23.29|25.27|22.86|0
1664273100000|2022-09-27 10:05:00|25.66|23.22|25.41|22.99|25.72|23.27|25.39|22.97|0
1664273400000|2022-09-27 10:10:00|25.39|22.97|26.08|23.59|26.08|23.59|25.27|22.86|0
1664273700000|2022-09-27 10:15:00|26.32|23.81|26.1|23.62|26.34|23.84|25.74|23.29|0
1664274000000|2022-09-27 10:20:00|26.13|23.64|26.2|23.7|26.23|23.74|25.98|23.51|0
1664274300000|2022-09-27 10:25:00|26.22|23.72|26.82|24.27|26.86|24.3|26.2|23.7|0
1664274600000|2022-09-27 10:30:00|26.81|24.25|25.89|23.42|26.85|24.29|25.89|23.42|0
1664274900000|2022-09-27 10:35:00|25.86|23.4|26.1|23.62|26.32|23.82|25.56|23.13|0
1664275200000|2022-09-27 10:40:00|26.08|23.6|26.2|23.71|26.2|23.71|25.85|23.39|0
1664275500000|2022-09-27 10:45:00|26.16|23.67|26.44|23.93|26.44|23.93|25.84|23.38|0
1664275800000|2022-09-27 10:50:00|26.49|23.97|26.15|23.66|26.55|24.02|26.08|23.59|0
1664276100000|2022-09-27 10:55:00|26.14|23.65|26.1|23.62|26.34|23.84|26.01|23.53|0
1664276400000|2022-09-27 11:00:00|26.13|23.64|26.06|23.58|26.2|23.7|25.96|23.48|0
1664276700000|2022-09-27 11:05:00|26.05|23.57|26.18|23.69|26.44|23.92|25.88|23.42|0
1664277000000|2022-09-27 11:10:00|26.15|23.66|26.03|23.55|26.29|23.79|25.91|23.44|0
1664277300000|2022-09-27 11:15:00|25.98|23.5|25.81|23.35|26.07|23.59|25.74|23.29|0
1664277600000|2022-09-27 11:20:00|25.79|23.33|26.41|23.9|26.41|23.9|25.76|23.31|0
1664277900000|2022-09-27 11:25:00|26.39|23.88|26.19|23.7|26.49|23.96|26.11|23.62|0
1664278200000|2022-09-27 11:30:00|26.17|23.68|26.51|23.99|26.63|24.1|26.15|23.66|0
1664278500000|2022-09-27 11:35:00|26.44|23.92|26.74|24.2|26.79|24.24|26.39|23.88|0
1664278800000|2022-09-27 11:40:00|26.73|24.19|27.15|24.57|27.15|24.57|26.63|24.1|0
1664279100000|2022-09-27 11:45:00|27.18|24.59|27.13|24.54|27.25|24.66|27.03|24.45|0
1664279400000|2022-09-27 11:50:00|27.15|24.57|27.05|24.48|27.23|24.63|26.95|24.39|0
1664279700000|2022-09-27 11:55:00|27.08|24.5|26.86|24.31|27.23|24.63|26.73|24.18|0
1664280000000|2022-09-27 12:00:00|26.83|24.27|26.6|24.07|26.85|24.29|26.54|24.01|0
1664280300000|2022-09-27 12:05:00|26.63|24.09|26.71|24.17|26.78|24.23|26.51|23.98|0
1664280600000|2022-09-27 12:10:00|26.73|24.18|26.87|24.32|26.95|24.38|26.57|24.04|0
1664280900000|2022-09-27 12:15:00|26.9|24.34|27.07|24.49|27.27|24.68|26.9|24.34|0
1664281200000|2022-09-27 12:20:00|27.08|24.51|26.65|24.12|27.17|24.58|26.65|24.12|0
1664281500000|2022-09-27 12:25:00|26.63|24.09|26.43|23.92|26.7|24.16|26.26|23.76|0
1664281800000|2022-09-27 12:30:00|26.35|23.84|26.75|24.2|26.78|24.23|26.32|23.82|0
1664282100000|2022-09-27 12:35:00|26.78|24.23|26.83|24.27|26.95|24.38|26.68|24.14|0
1664282400000|2022-09-27 12:40:00|26.78|24.23|26.8|24.25|26.92|24.36|26.5|23.98|0
1664282700000|2022-09-27 12:45:00|26.82|24.27|27.15|24.56|27.27|24.68|26.82|24.27|0
1664283000000|2022-09-27 12:50:00|27.12|24.54|26.26|23.76|27.12|24.54|26.26|23.76|0
1664283300000|2022-09-27 12:55:00|26.31|23.8|25.77|23.32|26.31|23.8|25.77|23.32|0
1664283600000|2022-09-27 13:00:00|25.73|23.28|26.04|23.56|26.16|23.67|25.47|23.05|0
1664283900000|2022-09-27 13:05:00|26.01|23.53|26.23|23.73|26.55|24.02|25.75|23.3|0
1664284200000|2022-09-27 13:10:00|26.25|23.75|26.52|24|26.67|24.13|26.25|23.75|0
1664284500000|2022-09-27 13:15:00|26.55|24.02|26.45|23.93|26.74|24.19|26.4|23.88|0
1664284800000|2022-09-27 13:20:00|26.47|23.95|26.06|23.58|26.59|24.06|26.06|23.58|0
1664285100000|2022-09-27 13:25:00|26.03|23.55|26.13|23.64|26.37|23.86|25.91|23.44|0
1664285400000|2022-09-27 13:30:00|25.98|23.51|27.09|24.51|27.09|24.51|25.6|23.16|0
1664285700000|2022-09-27 13:35:00|27.16|24.57|26.91|24.34|27.77|25.17|26.78|24.23|0
1664286000000|2022-09-27 13:40:00|26.98|24.41|27.37|24.77|27.47|24.87|26.61|24.07|0
1664286300000|2022-09-27 13:45:00|27.35|24.75|25.97|23.5|27.42|24.82|25.92|23.45|0
1664286600000|2022-09-27 13:50:00|25.99|23.52|26.46|23.94|26.68|24.14|25.47|23.04|0
1664286900000|2022-09-27 13:55:00|26.43|23.91|26.33|23.82|26.43|23.91|25.78|23.32|0
1664287200000|2022-09-27 14:00:00|26.48|23.96|25.88|23.41|26.48|23.96|25.03|22.65|0
1664287500000|2022-09-27 14:05:00|25.83|23.37|24.95|22.57|26.78|24.23|24.68|22.33|0
1664287800000|2022-09-27 14:10:00|24.91|22.54|26.36|23.85|26.36|23.85|24.84|22.48|0
1664288100000|2022-09-27 14:15:00|26.26|23.76|25.24|22.83|26.55|24.02|25.24|22.83|0
1664288400000|2022-09-27 14:20:00|25.21|22.81|25.73|23.28|26.07|23.59|25.07|22.68|0
1664288700000|2022-09-27 14:25:00|25.78|23.33|24.98|22.6|26.24|23.74|24.98|22.6|0
1664289000000|2022-09-27 14:30:00|24.93|22.56|25.78|23.32|26.24|23.74|24.93|22.56|0
1664289300000|2022-09-27 14:35:00|25.76|23.3|25.71|23.26|26.55|24.03|25.57|23.13|0
1664289600000|2022-09-27 14:40:00|25.76|23.3|26.77|24.22|26.77|24.22|25.47|23.04|0
1664289900000|2022-09-27 14:45:00|26.73|24.18|26.9|24.34|27.02|24.45|26.41|23.89|0
1664290200000|2022-09-27 14:50:00|26.85|24.29|26.33|23.82|27|24.43|26.33|23.82|0
1664290500000|2022-09-27 14:55:00|26.27|23.77|26.4|23.89|26.65|24.11|26.27|23.77|0
1664290800000|2022-09-27 15:00:00|26.5|23.98|25.59|23.15|26.62|24.09|25.54|23.11|0
1664291100000|2022-09-27 15:05:00|25.63|23.19|26.5|23.98|26.5|23.98|25.47|23.04|0
1664291400000|2022-09-27 15:10:00|26.57|24.04|25.51|23.08|26.6|24.07|25.49|23.06|0
1664291700000|2022-09-27 15:15:00|25.49|23.06|25.25|22.85|25.68|23.23|25.09|22.7|0
1664292000000|2022-09-27 15:20:00|25.23|22.83|24.25|21.94|25.35|22.93|24.21|21.9|0
1664292300000|2022-09-27 15:25:00|24.32|22.01|23.43|21.2|24.41|22.09|23.13|20.93|0
1664292600000|2022-09-27 15:30:00|23.33|21.11|25.36|22.95|25.48|23.05|23.24|21.03|0
1664292900000|2022-09-27 15:35:00|25.34|22.92|25.31|22.9|25.45|23.03|24.94|22.57|0
1664293200000|2022-09-27 15:40:00|25.27|22.86|24.58|22.24|25.48|23.05|24.48|22.15|0
1664293500000|2022-09-27 15:45:00|24.5|22.17|24.23|21.92|24.75|22.4|24.18|21.88|0
1664293800000|2022-09-27 15:50:00|24.27|21.96|23.51|21.27|24.57|22.23|23.49|21.25|0
1664294100000|2022-09-27 15:55:00|23.55|21.31|23.79|21.52|23.96|21.68|23.35|21.13|0
1664294400000|2022-09-27 16:00:00|23.78|21.51|23.76|21.49|23.82|21.55|23.23|21.01|0
1664294700000|2022-09-27 16:05:00|23.78|21.51|23.05|20.86|23.78|21.51|22.94|20.76|0
1664295000000|2022-09-27 16:10:00|23.03|20.84|23.1|20.9|23.59|21.34|22.09|19.98|0
1664295300000|2022-09-27 16:15:00|23.17|20.96|22.02|19.92|23.17|20.96|22.02|19.92|0
1664295600000|2022-09-27 16:20:00|22|19.9|22.37|20.24|22.54|20.4|21.97|19.88|0
1664295900000|2022-09-27 16:25:00|22.31|20.18|22.84|20.67|23.19|20.98|22.31|20.18|0
1664296200000|2022-09-27 16:30:00|22.78|20.61|23.23|21.02|23.3|21.08|22.73|20.57|0
1664296500000|2022-09-27 16:35:00|23.28|21.06|22.26|20.14|23.36|21.14|22.01|19.91|0
1664296800000|2022-09-27 16:40:00|22.17|20.06|22.36|20.23|22.58|20.43|22.03|19.93|0
1664297100000|2022-09-27 16:45:00|22.34|20.22|22.62|20.47|22.69|20.53|22.19|20.08|0
1664297400000|2022-09-27 16:50:00|22.64|20.48|22.99|20.8|23.05|20.86|21.88|19.8|0
1664297700000|2022-09-27 16:55:00|23.03|20.84|22.81|20.64|23.05|20.86|22.73|20.56|0
1664298000000|2022-09-27 17:00:00|22.77|20.6|21.84|19.76|22.77|20.6|21.67|19.61|0
1664298300000|2022-09-27 17:05:00|21.86|19.78|22.53|20.38|23.05|20.85|21.84|19.76|0
1664298600000|2022-09-27 17:10:00|22.55|20.4|22.64|20.48|22.68|20.52|22.23|20.12|0
1664298900000|2022-09-27 17:15:00|22.57|20.42|22.74|20.58|22.94|20.75|22.53|20.38|0
1664299200000|2022-09-27 17:20:00|22.79|20.62|22.46|20.32|22.83|20.65|22.42|20.29|0
1664299500000|2022-09-27 17:25:00|22.4|20.27|22.51|20.36|22.72|20.56|22.17|20.06|0
1664299800000|2022-09-27 17:30:00|22.46|20.32|22.83|20.65|22.91|20.73|22.32|20.19|0
1664300100000|2022-09-27 17:35:00|22.87|20.69|22.29|20.17|22.91|20.73|22.23|20.11|0
1664300400000|2022-09-27 17:40:00|22.27|20.15|22.06|19.96|22.29|20.17|21.73|19.66|0
1664300700000|2022-09-27 17:45:00|22.09|19.99|22.21|20.09|22.44|20.3|22.08|19.98|0
1664301000000|2022-09-27 17:50:00|22.17|20.05|22|19.9|22.35|20.23|21.98|19.88|0
1664301300000|2022-09-27 17:55:00|21.98|19.88|22.33|20.21|22.35|20.22|21.66|19.6|0
1664301600000|2022-09-27 18:00:00|22.27|20.15|23.08|20.88|23.15|20.94|22.21|20.09|0
1664301900000|2022-09-27 18:05:00|22.89|20.71|22.69|20.53|22.95|20.77|22.61|20.45|0
1664302200000|2022-09-27 18:10:00|22.74|20.57|22.35|20.22|22.84|20.67|22.33|20.2|0
1664302500000|2022-09-27 18:15:00|22.27|20.15|22.18|20.07|22.46|20.32|22.14|20.03|0
1664302800000|2022-09-27 18:20:00|22.16|20.05|22.58|20.43|22.58|20.43|22.06|19.96|0
1664303100000|2022-09-27 18:25:00|22.63|20.47|22.71|20.55|22.76|20.59|22.41|20.28|0
1664303400000|2022-09-27 18:30:00|22.73|20.57|22.78|20.61|22.84|20.67|22.35|20.22|0
1664303700000|2022-09-27 18:35:00|22.76|20.6|23.78|21.52|23.89|21.62|22.6|20.45|0
1664304000000|2022-09-27 18:40:00|23.76|21.5|23.94|21.66|24.43|22.1|23.76|21.5|0
1664304300000|2022-09-27 18:45:00|23.98|21.7|24.8|22.43|24.82|22.45|23.65|21.39|0
1664304600000|2022-09-27 18:50:00|24.77|22.41|24.32|22|24.77|22.41|24.29|21.98|0
1664304900000|2022-09-27 18:55:00|24.36|22.04|22.82|20.65|24.5|22.17|22.69|20.53|0
1664305200000|2022-09-27 19:00:00|22.84|20.67|22.35|20.22|22.84|20.67|21.76|19.68|0
1664305500000|2022-09-27 19:05:00|22.33|20.2|22.56|20.41|22.63|20.47|22.05|19.95|0
1664305800000|2022-09-27 19:10:00|22.58|20.43|22.43|20.3|22.63|20.47|22.33|20.2|0
1664306100000|2022-09-27 19:15:00|22.41|20.28|22.62|20.47|22.62|20.47|21.82|19.74|0
1664306400000|2022-09-27 19:20:00|22.58|20.43|22.3|20.18|22.62|20.47|22.13|20.02|0
1664306700000|2022-09-27 19:25:00|22.26|20.14|21.96|19.87|22.41|20.27|21.78|19.71|0
1664307000000|2022-09-27 19:30:00|22.03|19.93|21.73|19.66|22.03|19.93|21.5|19.45|0
1664307300000|2022-09-27 19:35:00|21.75|19.68|22.21|20.09|22.25|20.13|21.48|19.43|0
1664307600000|2022-09-27 19:40:00|22.19|20.07|23.02|20.83|23.07|20.87|22.1|20|0
1664307900000|2022-09-27 19:45:00|22.96|20.77|22.41|20.28|23.02|20.83|21.97|19.88|0
1664308200000|2022-09-27 19:50:00|22.43|20.3|22.99|20.8|23.06|20.86|22.43|20.3|0
1664308500000|2022-09-27 19:55:00|23.08|20.88|22.75|20.59|23.19|20.98|22.24|20.12|0
1664308800000|2022-09-27 20:00:00|22.67|20.51|22.13|20.03|22.67|20.51|21.9|19.82|0
1664309100000|2022-09-27 20:05:00|22.11|20.01|22.73|20.57|22.78|20.61|22.11|20.01|0
1664309400000|2022-09-27 20:10:00|22.67|20.51|22.82|20.64|23.04|20.84|22.62|20.47|0
1664309700000|2022-09-27 20:15:00|22.86|20.68|22.8|20.62|22.93|20.74|22.72|20.56|0
1664310000000|2022-09-27 20:20:00|22.81|20.63|22.64|20.49|22.84|20.66|22.52|20.37|0
1664310300000|2022-09-27 20:25:00|22.62|20.47|22.75|20.58|22.79|20.62|22.62|20.47|0
1664310600000|2022-09-27 20:30:00|22.74|20.57|23.01|20.82|23.01|20.82|22.66|20.51|0
1664310900000|2022-09-27 20:35:00|23|20.81|22.75|20.58|23.08|20.88|22.71|20.54|0
1664311200000|2022-09-27 20:40:00|22.77|20.6|22.49|20.35|22.88|20.7|22.45|20.31|0
1664311500000|2022-09-27 20:45:00|22.51|20.37|22.83|20.66|22.86|20.68|22.45|20.31|0
1664311800000|2022-09-27 20:50:00|22.8|20.63|22.81|20.64|22.83|20.66|22.71|20.54|0
1664312100000|2022-09-27 20:55:00|22.83|20.66|22.97|20.79|23.01|20.82|22.79|20.62|0
1664312400000|2022-09-27 21:00:00|22.99|20.8|22.94|20.75|22.99|20.8|22.92|20.74|0
1664312700000|2022-09-27 21:05:00|22.95|20.77|22.93|20.75|22.97|20.78|22.91|20.73|0
1664313000000|2022-09-27 21:10:00|22.94|20.77|22.92|20.74|22.97|20.78|22.92|20.73|0
1664313300000|2022-09-27 21:15:00|22.93|20.73|22.94|20.76|22.96|20.77|22.91|20.73|0
1664313600000|2022-09-27 21:20:00|22.95|20.75|22.95|20.76|22.97|20.78|22.94|20.75|0
1664313900000|2022-09-27 21:25:00|22.96|20.77|22.91|20.73|22.97|20.78|22.91|20.73|0
1664314200000|2022-09-27 21:30:00|22.9|20.72|22.91|20.73|22.93|20.74|22.89|20.71|0
1664314500000|2022-09-27 21:35:00|22.92|20.72|22.92|20.73|22.93|20.75|22.9|20.72|0
1664314800000|2022-09-27 21:40:00|22.89|20.71|22.97|20.78|22.97|20.78|22.87|20.69|0
1664315100000|2022-09-27 21:45:00|22.94|20.75|22.93|20.75|22.94|20.76|22.86|20.69|0
1664315400000|2022-09-27 21:50:00|22.91|20.74|22.97|20.78|22.98|20.79|22.91|20.73|0
1664315700000|2022-09-27 21:55:00|22.98|20.79|23.14|20.94|23.14|20.94|22.96|20.77|0
1664316000000|2022-09-27 22:00:00|23.21|21|23.2|20.99|23.44|21.21|23.15|20.95|0
1664316300000|2022-09-27 22:05:00|23.17|20.97|23.11|20.91|23.31|21.09|23.04|20.85|0
1664316600000|2022-09-27 22:10:00|23.12|20.92|22.93|20.75|23.13|20.93|22.89|20.71|0
1664316900000|2022-09-27 22:15:00|22.98|20.79|22.82|20.65|23.08|20.89|22.82|20.65|0
1664317200000|2022-09-27 22:20:00|22.84|20.67|22.71|20.55|22.99|20.8|22.71|20.55|0
1664317500000|2022-09-27 22:25:00|22.76|20.59|22.76|20.59|22.8|20.63|22.74|20.57|0
1664317800000|2022-09-27 22:30:00|22.69|20.53|22.86|20.69|22.92|20.74|22.63|20.47|0
1664318100000|2022-09-27 22:35:00|22.89|20.71|23.1|20.9|23.13|20.92|22.89|20.71|0
1664318400000|2022-09-27 22:40:00|23.08|20.88|23.03|20.83|23.08|20.88|22.91|20.73|0
1664318700000|2022-09-27 22:45:00|23.04|20.84|22.99|20.8|23.07|20.87|22.92|20.73|0
1664319000000|2022-09-27 22:50:00|22.98|20.79|23.08|20.88|23.1|20.9|22.93|20.74|0
1664319300000|2022-09-27 22:55:00|23.1|20.9|23.23|21.02|23.25|21.04|23.1|20.9|0
1664319600000|2022-09-27 23:00:00|23.19|20.98|23.23|21.02|23.28|21.06|23.14|20.94|0
1664319900000|2022-09-27 23:05:00|23.25|21.04|23.3|21.08|23.32|21.1|23.17|20.96|0
1664320200000|2022-09-27 23:10:00|23.27|21.06|23.23|21.02|23.34|21.12|23.21|21|0
1664320500000|2022-09-27 23:15:00|23.22|21.01|22.97|20.78|23.25|21.04|22.92|20.74|0
1664320800000|2022-09-27 23:20:00|22.99|20.8|22.85|20.67|23.05|20.86|22.84|20.66|0
1664321100000|2022-09-27 23:25:00|22.86|20.68|22.97|20.78|22.99|20.8|22.86|20.68|0
1664321400000|2022-09-27 23:30:00|22.99|20.8|23.14|20.94|23.21|21|22.99|20.8|0
1664321700000|2022-09-27 23:35:00|23.15|20.95|23.31|21.09|23.36|21.13|23.15|20.95|0
1664322000000|2022-09-27 23:40:00|23.3|21.08|23.4|21.17|23.54|21.29|23.3|21.08|0
1664322300000|2022-09-27 23:45:00|23.42|21.19|23.34|21.11|23.51|21.27|23.31|21.09|0
1664322600000|2022-09-27 23:50:00|23.32|21.1|22.88|20.7|23.34|21.11|22.88|20.7|0
1664322900000|2022-09-27 23:55:00|22.89|20.71|22.75|20.58|23.05|20.85|22.71|20.55|0
1664323200000|2022-09-28 00:00:00|22.81|20.64|23.11|20.91|23.31|21.09|22.81|20.64|0
1664323500000|2022-09-28 00:05:00|23.14|20.93|23.26|21.04|23.31|21.09|23.03|20.83|0
1664323800000|2022-09-28 00:10:00|23.27|21.05|23.64|21.39|23.73|21.47|23.27|21.05|0
1664324100000|2022-09-28 00:15:00|23.66|21.41|23.67|21.42|23.8|21.53|23.49|21.25|0
1664324400000|2022-09-28 00:20:00|23.69|21.43|23.71|21.45|23.75|21.49|23.6|21.35|0
1664324700000|2022-09-28 00:25:00|23.72|21.46|23.4|21.17|23.72|21.46|23.31|21.09|0
1664325000000|2022-09-28 00:30:00|23.44|21.21|23.09|20.89|23.48|21.25|22.94|20.75|0
1664325300000|2022-09-28 00:35:00|23.12|20.92|23.24|21.03|23.29|21.07|23.02|20.83|0
1664325600000|2022-09-28 00:40:00|23.23|21.02|23.11|20.91|23.42|21.19|23.04|20.85|0
1664325900000|2022-09-28 00:45:00|23.07|20.87|22.76|20.59|23.07|20.87|22.74|20.57|0
1664326200000|2022-09-28 00:50:00|22.74|20.57|22.95|20.77|22.95|20.77|22.74|20.57|0
1664326500000|2022-09-28 00:55:00|22.98|20.79|22.94|20.76|23.06|20.87|22.79|20.62|0
1664326800000|2022-09-28 01:00:00|22.98|20.79|22.73|20.56|23.07|20.88|22.61|20.45|0
1664327100000|2022-09-28 01:05:00|22.74|20.57|23.3|21.08|23.37|21.14|22.69|20.53|0
1664327400000|2022-09-28 01:10:00|23.28|21.06|23.19|20.98|23.3|21.08|23.13|20.92|0
1664327700000|2022-09-28 01:15:00|23.15|20.94|22.89|20.71|23.21|21|22.79|20.62|0
1664328000000|2022-09-28 01:20:00|22.84|20.67|22.18|20.07|22.84|20.67|22.16|20.05|0
1664328300000|2022-09-28 01:25:00|22.22|20.1|21.53|19.48|22.31|20.18|21.41|19.37|0
1664328600000|2022-09-28 01:30:00|21.51|19.46|21.76|19.68|21.76|19.68|21.38|19.35|0
1664328900000|2022-09-28 01:35:00|21.78|19.7|21.44|19.4|21.78|19.7|21.42|19.38|0
1664329200000|2022-09-28 01:40:00|21.51|19.46|21.24|19.22|21.54|19.49|21.16|19.14|0
1664329500000|2022-09-28 01:45:00|21.26|19.23|20.94|18.94|21.34|19.31|20.94|18.94|0
1664329800000|2022-09-28 01:50:00|20.96|18.96|21.03|19.03|21.12|19.1|20.88|18.88|0
1664330100000|2022-09-28 01:55:00|21.07|19.07|21.36|19.33|21.36|19.33|21.05|19.05|0
1664330400000|2022-09-28 02:00:00|21.32|19.29|21.07|19.07|21.38|19.34|21.05|19.05|0
1664330700000|2022-09-28 02:05:00|21.05|19.05|21.44|19.4|21.51|19.46|20.7|18.7|0
1664331000000|2022-09-28 02:10:00|21.46|19.42|20.45|18.45|21.49|19.44|20.35|18.35|0
1664331300000|2022-09-28 02:15:00|20.43|18.43|20.36|18.36|20.66|18.66|20.33|18.33|0
1664331600000|2022-09-28 02:20:00|20.39|18.39|20.57|18.57|20.59|18.59|20.09|18.09|0
1664331900000|2022-09-28 02:25:00|20.59|18.59|20.82|18.82|20.88|18.88|20.48|18.48|0
1664332200000|2022-09-28 02:30:00|20.81|18.81|20.78|18.78|20.88|18.88|20.56|18.56|0
1664332500000|2022-09-28 02:35:00|20.77|18.77|20.67|18.67|20.8|18.8|20.57|18.57|0
1664332800000|2022-09-28 02:40:00|20.66|18.66|20.97|18.97|21|19|20.57|18.57|0
1664333100000|2022-09-28 02:45:00|20.99|18.99|20.81|18.81|21.24|19.22|20.73|18.73|0
1664333400000|2022-09-28 02:50:00|20.78|18.78|21.07|19.07|21.12|19.11|20.72|18.72|0
1664333700000|2022-09-28 02:55:00|21.03|19.03|21.02|19.02|21.08|19.07|20.9|18.9|0
1664334000000|2022-09-28 03:00:00|21.06|19.06|21.49|19.44|21.6|19.54|21.06|19.06|0
1664334300000|2022-09-28 03:05:00|21.46|19.41|21.63|19.57|21.66|19.6|21.42|19.38|0
1664334600000|2022-09-28 03:10:00|21.6|19.54|21.56|19.51|21.79|19.71|21.55|19.5|0
1664334900000|2022-09-28 03:15:00|21.54|19.49|21.64|19.58|21.7|19.64|21.47|19.42|0
1664335200000|2022-09-28 03:20:00|21.62|19.56|21.91|19.82|21.93|19.84|21.6|19.54|0
1664335500000|2022-09-28 03:25:00|21.92|19.83|21.79|19.72|21.95|19.86|21.58|19.52|0
1664335800000|2022-09-28 03:30:00|21.78|19.71|21.66|19.6|21.78|19.71|21.43|19.39|0
1664336100000|2022-09-28 03:35:00|21.64|19.58|21.56|19.5|21.68|19.62|21.47|19.43|0
1664336400000|2022-09-28 03:40:00|21.58|19.52|21.33|19.3|21.58|19.52|21.27|19.24|0
1664336700000|2022-09-28 03:45:00|21.28|19.25|21.33|19.3|21.43|19.39|21.25|19.22|0
1664337000000|2022-09-28 03:50:00|21.31|19.28|21.57|19.52|21.64|19.58|21.31|19.28|0
1664337300000|2022-09-28 03:55:00|21.58|19.53|21.72|19.65|21.78|19.71|21.55|19.5|0
1664337600000|2022-09-28 04:00:00|21.73|19.66|21.41|19.37|21.73|19.66|21.33|19.3|0
1664337900000|2022-09-28 04:05:00|21.39|19.35|21.47|19.43|21.55|19.5|21.38|19.34|0
1664338200000|2022-09-28 04:10:00|21.49|19.44|21.35|19.31|21.53|19.48|21.27|19.24|0
1664338500000|2022-09-28 04:15:00|21.34|19.3|21.51|19.46|21.53|19.48|21.28|19.26|0
1664338800000|2022-09-28 04:20:00|21.52|19.47|21.63|19.57|21.7|19.64|21.49|19.44|0
1664339100000|2022-09-28 04:25:00|21.61|19.55|21.81|19.73|21.82|19.74|21.61|19.55|0
1664339400000|2022-09-28 04:30:00|21.8|19.72|22.06|19.96|22.46|20.32|21.77|19.69|0
1664339700000|2022-09-28 04:35:00|22.08|19.98|21.92|19.83|22.1|19.99|21.9|19.81|0
1664340000000|2022-09-28 04:40:00|21.93|19.84|21.82|19.74|21.93|19.84|21.73|19.66|0
1664340300000|2022-09-28 04:45:00|21.81|19.73|21.67|19.61|21.89|19.8|21.63|19.57|0
1664340600000|2022-09-28 04:50:00|21.7|19.63|21.65|19.59|21.71|19.64|21.59|19.53|0
1664340900000|2022-09-28 04:55:00|21.61|19.55|21.73|19.66|21.74|19.67|21.59|19.53|0
1664341200000|2022-09-28 05:00:00|21.71|19.64|21.67|19.61|21.86|19.77|21.65|19.59|0
1664341500000|2022-09-28 05:05:00|21.65|19.59|21.33|19.3|21.65|19.59|21.28|19.25|0
1664341800000|2022-09-28 05:10:00|21.32|19.29|21.19|19.17|21.44|19.4|21.16|19.14|0
1664342100000|2022-09-28 05:15:00|21.22|19.2|21.35|19.32|21.44|19.4|21.16|19.14|0
1664342400000|2022-09-28 05:20:00|21.34|19.31|21.56|19.51|21.61|19.56|21.34|19.31|0
1664342700000|2022-09-28 05:25:00|21.6|19.55|21.73|19.66|21.77|19.7|21.54|19.49|0
1664343000000|2022-09-28 05:30:00|21.76|19.69|21.62|19.56|21.76|19.69|21.54|19.49|0
1664343300000|2022-09-28 05:35:00|21.6|19.55|21.6|19.55|21.7|19.63|21.56|19.51|0
1664343600000|2022-09-28 05:40:00|21.63|19.57|22.04|19.94|22.05|19.95|21.63|19.57|0
1664343900000|2022-09-28 05:45:00|22.06|19.96|21.93|19.84|22.06|19.96|21.87|19.79|0
1664344200000|2022-09-28 05:50:00|21.91|19.83|21.97|19.88|22.1|20|21.89|19.81|0
1664344500000|2022-09-28 05:55:00|22|19.9|22.4|20.26|22.4|20.26|21.98|19.89|0
1664344800000|2022-09-28 06:00:00|22.44|20.3|22.83|20.66|22.94|20.76|22.18|20.07|0
1664345100000|2022-09-28 06:05:00|22.82|20.65|22.52|20.38|22.95|20.77|22.48|20.34|0
1664345400000|2022-09-28 06:10:00|22.53|20.39|21.79|19.71|22.55|20.41|21.79|19.71|0
1664345700000|2022-09-28 06:15:00|21.76|19.68|21.55|19.5|21.85|19.77|21.38|19.35|0
1664346000000|2022-09-28 06:20:00|21.58|19.52|21.65|19.59|21.73|19.66|21.4|19.37|0
1664346300000|2022-09-28 06:25:00|21.67|19.61|21.87|19.79|22.2|20.08|21.63|19.57|0
1664346600000|2022-09-28 06:30:00|21.88|19.8|21.53|19.48|21.89|19.81|21.52|19.47|0
1664346900000|2022-09-28 06:35:00|21.55|19.49|21.4|19.36|21.59|19.53|21.34|19.3|0
1664347200000|2022-09-28 06:40:00|21.44|19.4|21.36|19.32|21.6|19.55|21.34|19.3|0
1664347500000|2022-09-28 06:45:00|21.38|19.34|21.23|19.21|21.41|19.37|21.07|19.06|0
1664347800000|2022-09-28 06:50:00|21.24|19.22|21.25|19.23|21.52|19.47|21.17|19.15|0
1664348100000|2022-09-28 06:55:00|21.19|19.17|20.59|18.59|21.31|19.28|20.59|18.59|0
1664348400000|2022-09-28 07:00:00|20.66|18.66|21.66|19.6|21.66|19.6|20.66|18.66|0
1664348700000|2022-09-28 07:05:00|21.68|19.62|20.77|18.8|21.68|19.62|20.73|18.75|0
1664349000000|2022-09-28 07:10:00|20.81|18.82|19.97|18.07|20.97|18.97|19.92|18.02|0
1664349300000|2022-09-28 07:15:00|19.96|18.06|20.56|18.61|20.66|18.7|19.95|18.05|0
1664349600000|2022-09-28 07:20:00|20.58|18.62|20.31|18.37|20.9|18.91|20.27|18.34|0
1664349900000|2022-09-28 07:25:00|20.32|18.38|20.53|18.58|20.62|18.66|20.15|18.23|0
1664350200000|2022-09-28 07:30:00|20.57|18.61|20.88|18.89|21.13|19.11|20.4|18.46|0
1664350500000|2022-09-28 07:35:00|20.93|18.94|20.83|18.85|20.98|18.98|20.42|18.48|0
1664350800000|2022-09-28 07:40:00|20.82|18.84|21.21|19.19|21.21|19.19|20.78|18.8|0
1664351100000|2022-09-28 07:45:00|21.16|19.15|21.16|19.15|21.51|19.46|20.99|18.99|0
1664351400000|2022-09-28 07:50:00|21.18|19.17|21.82|19.74|21.91|19.82|21.14|19.13|0
1664351700000|2022-09-28 07:55:00|21.86|19.78|21.51|19.46|21.93|19.84|21.51|19.46|0
1664352000000|2022-09-28 08:00:00|21.53|19.48|21.07|19.06|21.68|19.61|21.07|19.06|0
1664352300000|2022-09-28 08:05:00|21.06|19.05|20.84|18.85|21.19|19.17|20.84|18.85|0
1664352600000|2022-09-28 08:10:00|20.87|18.88|20.86|18.87|21.02|19.02|20.71|18.73|0
1664352900000|2022-09-28 08:15:00|20.88|18.89|20.69|18.72|20.92|18.93|20.6|18.63|0
1664353200000|2022-09-28 08:20:00|20.68|18.71|21.12|19.11|21.25|19.23|20.66|18.69|0
1664353500000|2022-09-28 08:25:00|21.14|19.13|20.56|18.61|21.36|19.33|20.49|18.53|0
1664353800000|2022-09-28 08:30:00|20.52|18.6|20.42|18.47|20.6|18.63|20.32|18.38|0
1664354100000|2022-09-28 08:35:00|20.38|18.44|20.64|18.67|20.98|18.98|20.31|18.38|0
1664354400000|2022-09-28 08:40:00|20.65|18.68|20.82|18.84|20.86|18.87|20.64|18.67|0
1664354700000|2022-09-28 08:45:00|20.84|18.85|21.24|19.22|21.37|19.33|20.75|18.77|0
1664355000000|2022-09-28 08:50:00|21.22|19.2|21.45|19.4|21.45|19.41|21.1|19.09|0
1664355300000|2022-09-28 08:55:00|21.65|19.59|21.32|19.29|21.67|19.61|21.26|19.24|0
1664355600000|2022-09-28 09:00:00|21.26|19.24|21.12|19.11|21.43|19.39|21.1|19.09|0
1664355900000|2022-09-28 09:05:00|21.18|19.16|20.46|18.51|21.18|19.16|20.4|18.46|0
1664356200000|2022-09-28 09:10:00|20.44|18.49|20.32|18.38|20.62|18.65|20.26|18.33|0
1664356500000|2022-09-28 09:15:00|20.31|18.37|19.72|17.84|20.31|18.37|19.58|17.72|0
1664356800000|2022-09-28 09:20:00|19.7|17.82|19.66|17.79|19.78|17.9|19.47|17.61|0
1664357100000|2022-09-28 09:25:00|19.68|17.8|19.87|17.98|19.89|17.99|19.58|17.72|0
1664357400000|2022-09-28 09:30:00|19.91|18.01|20.06|18.15|20.18|18.26|19.77|17.89|0
1664357700000|2022-09-28 09:35:00|20.04|18.13|19.91|18.01|20.04|18.13|19.68|17.8|0
1664358000000|2022-09-28 09:40:00|19.87|17.98|20.05|18.14|20.08|18.17|19.79|17.91|0
1664358300000|2022-09-28 09:45:00|20.02|18.12|19.96|18.06|20.13|18.21|19.91|18.01|0
1664358600000|2022-09-28 09:50:00|19.94|18.04|19.9|18.01|20.01|18.11|19.77|17.89|0
1664358900000|2022-09-28 09:55:00|19.89|17.99|19.71|17.83|19.92|18.03|19.67|17.8|0
1664359200000|2022-09-28 10:00:00|19.69|17.82|20.65|18.68|21.96|19.87|19.5|17.64|0
1664359500000|2022-09-28 10:05:00|20.7|18.73|21.47|19.43|21.6|19.54|19.84|17.95|0
1664359800000|2022-09-28 10:10:00|21.44|19.4|22.4|20.27|22.42|20.29|21.3|19.27|0
1664360100000|2022-09-28 10:15:00|22.41|20.28|22.74|20.58|23.51|21.27|21.63|19.57|0
1664360400000|2022-09-28 10:20:00|22.85|20.67|22.86|20.68|23.23|21.02|22.34|20.21|0
1664360700000|2022-09-28 10:25:00|22.77|20.6|22.01|19.91|22.8|20.63|21.34|19.31|0
1664361000000|2022-09-28 10:30:00|21.99|19.89|21.39|19.36|22|19.9|21.12|19.11|0
1664361300000|2022-09-28 10:35:00|21.38|19.35|22.26|20.14|22.35|20.22|21.3|19.27|0
1664361600000|2022-09-28 10:40:00|22.27|20.15|22.41|20.28|22.84|20.67|21.99|19.89|0
1664361900000|2022-09-28 10:45:00|22.39|20.26|21.8|19.72|22.39|20.26|21.36|19.33|0
1664362200000|2022-09-28 10:50:00|21.75|19.67|21.81|19.73|22.15|20.04|21.62|19.56|0
1664362500000|2022-09-28 10:55:00|21.79|19.71|21.48|19.44|22.13|20.03|21.42|19.38|0
1664362800000|2022-09-28 11:00:00|21.51|19.46|20.97|18.98|21.78|19.7|20.97|18.98|0
1664363100000|2022-09-28 11:05:00|20.99|18.99|20.55|18.59|21.09|19.09|20.37|18.43|0
1664363400000|2022-09-28 11:10:00|20.53|18.57|20.17|18.25|20.87|18.88|20.17|18.25|0
1664363700000|2022-09-28 11:15:00|20.19|18.27|20.97|18.97|21.01|19.01|20.19|18.27|0
1664364000000|2022-09-28 11:20:00|20.95|18.96|20.87|18.88|21.09|19.08|20.49|18.54|0
1664364300000|2022-09-28 11:25:00|20.85|18.86|20.73|18.75|21.09|19.08|20.71|18.74|0
1664364600000|2022-09-28 11:30:00|20.77|18.79|21.21|19.19|21.46|19.42|20.77|18.79|0
1664364900000|2022-09-28 11:35:00|21.19|19.17|20.49|18.54|21.3|19.27|20.39|18.45|0
1664365200000|2022-09-28 11:40:00|20.47|18.52|20.77|18.79|20.83|18.84|20.24|18.31|0
1664365500000|2022-09-28 11:45:00|20.71|18.73|21.47|19.43|21.51|19.46|20.49|18.54|0
1664365800000|2022-09-28 11:50:00|21.48|19.44|21.37|19.33|21.51|19.46|21.14|19.13|0
1664366100000|2022-09-28 11:55:00|21.35|19.32|21.43|19.39|21.45|19.41|21.08|19.08|0
1664366400000|2022-09-28 12:00:00|21.4|19.36|22.06|19.96|22.22|20.1|21.37|19.33|0
1664366700000|2022-09-28 12:05:00|22.09|19.99|21.95|19.86|22.33|20.2|21.94|19.85|0
1664367000000|2022-09-28 12:10:00|21.93|19.84|21.76|19.69|21.95|19.86|21.55|19.5|0
1664367300000|2022-09-28 12:15:00|21.74|19.67|22.11|20.01|22.2|20.08|21.66|19.6|0
1664367600000|2022-09-28 12:20:00|22.2|20.08|22.05|19.95|22.84|20.66|21.81|19.73|0
1664367900000|2022-09-28 12:25:00|22.07|19.97|22|19.91|22.13|20.02|21.73|19.66|0
1664368200000|2022-09-28 12:30:00|21.98|19.89|22.66|20.51|22.66|20.51|21.67|19.61|0
1664368500000|2022-09-28 12:35:00|22.64|20.49|22.98|20.79|22.99|20.8|22.51|20.37|0
1664368800000|2022-09-28 12:40:00|23.01|20.82|23.78|21.52|23.78|21.52|22.73|20.56|0
1664369100000|2022-09-28 12:45:00|23.83|21.56|23.4|21.17|24.14|21.84|23.38|21.15|0
1664369400000|2022-09-28 12:50:00|23.38|21.15|23.38|21.15|23.58|21.33|23.23|21.02|0
1664369700000|2022-09-28 12:55:00|23.36|21.13|23.18|20.98|23.56|21.32|22.11|20|0
1664370000000|2022-09-28 13:00:00|23.14|20.94|23.49|21.26|23.58|21.34|23.01|20.82|0
1664370300000|2022-09-28 13:05:00|23.43|21.2|22.6|20.45|23.94|21.66|22.6|20.45|0
1664370600000|2022-09-28 13:10:00|22.62|20.47|22.53|20.39|22.71|20.54|22.05|19.95|0
1664370900000|2022-09-28 13:15:00|22.58|20.43|23.12|20.92|23.14|20.94|22.58|20.43|0
1664371200000|2022-09-28 13:20:00|23.03|20.84|23.6|21.35|23.71|21.45|22.96|20.78|0
1664371500000|2022-09-28 13:25:00|23.62|21.37|23.25|21.03|23.65|21.39|23.25|21.03|0
1664371800000|2022-09-28 13:30:00|23.18|20.97|22.15|20.04|23.25|21.03|21.67|19.6|0
1664372100000|2022-09-28 13:35:00|22.19|20.08|22.13|20.02|22.59|20.44|21.79|19.72|0
1664372400000|2022-09-28 13:40:00|22.1|20|23.31|21.09|23.33|21.11|21.98|19.89|0
1664372700000|2022-09-28 13:45:00|23.27|21.05|22.94|20.75|23.6|21.35|22.57|20.42|0
1664373000000|2022-09-28 13:50:00|22.98|20.79|23.05|20.85|23.71|21.45|22.79|20.62|0
1664373300000|2022-09-28 13:55:00|23.07|20.87|23.23|21.02|23.66|21.41|22.98|20.79|0
1664373600000|2022-09-28 14:00:00|23.2|20.99|23.07|20.87|24.52|22.18|22.93|20.74|0
1664373900000|2022-09-28 14:05:00|23.13|20.93|22.33|20.21|23.33|21.11|22.31|20.19|0
1664374200000|2022-09-28 14:10:00|22.14|20.03|23|20.81|23.11|20.91|22.14|20.03|0
1664374500000|2022-09-28 14:15:00|23.01|20.82|23.11|20.91|23.33|21.11|22.35|20.23|0
1664374800000|2022-09-28 14:20:00|23.33|21.11|24.27|21.96|24.33|22.02|23.26|21.05|0
1664375100000|2022-09-28 14:25:00|24.33|22.02|23.88|21.61|24.33|22.02|22.95|20.77|0
1664375400000|2022-09-28 14:30:00|23.93|21.65|23.93|21.65|24.16|21.86|23.64|21.39|0
1664375700000|2022-09-28 14:35:00|24.02|21.73|23.82|21.55|24.64|22.29|23.75|21.49|0
1664376000000|2022-09-28 14:40:00|23.86|21.59|24.52|22.18|24.75|22.39|23.73|21.47|0
1664376300000|2022-09-28 14:45:00|24.45|22.12|24.8|22.44|25.05|22.67|24.38|22.06|0
1664376600000|2022-09-28 14:50:00|24.75|22.39|24.66|22.31|24.77|22.41|24.29|21.98|0
1664376900000|2022-09-28 14:55:00|24.63|22.29|24.15|21.85|24.7|22.35|24.04|21.75|0
1664377200000|2022-09-28 15:00:00|24.11|21.81|24.54|22.2|24.96|22.58|23.86|21.59|0
1664377500000|2022-09-28 15:05:00|24.49|22.16|24.01|21.73|24.52|22.18|24.01|21.73|0
1664377800000|2022-09-28 15:10:00|24.06|21.77|24.4|22.08|24.82|22.45|23.97|21.69|0
1664378100000|2022-09-28 15:15:00|24.39|22.07|24.63|22.28|24.77|22.41|24.31|21.99|0
1664378400000|2022-09-28 15:20:00|24.7|22.35|25.47|23.05|25.57|23.13|24.68|22.33|0
1664378700000|2022-09-28 15:25:00|25.5|23.07|24.84|22.47|25.73|23.28|24.81|22.45|0
1664379000000|2022-09-28 15:30:00|24.91|22.54|23.89|21.62|24.93|22.56|23.58|21.33|0
1664379300000|2022-09-28 15:35:00|23.91|21.64|23.64|21.39|24.26|21.95|23.57|21.33|0
1664379600000|2022-09-28 15:40:00|23.69|21.43|23.82|21.55|23.84|21.57|23.51|21.27|0
1664379900000|2022-09-28 15:45:00|23.87|21.59|24.32|22.01|24.55|22.21|23.64|21.39|0
1664380200000|2022-09-28 15:50:00|24.39|22.07|24.85|22.49|24.97|22.59|24.32|22.01|0
1664380500000|2022-09-28 15:55:00|24.88|22.51|25.16|22.76|25.23|22.83|24.88|22.51|0
1664380800000|2022-09-28 16:00:00|25.18|22.78|24.29|21.98|25.44|23.02|24.29|21.98|0
1664381100000|2022-09-28 16:05:00|24.43|22.1|24.29|21.98|24.45|22.12|24.18|21.87|0
1664381400000|2022-09-28 16:10:00|24.31|22|24.92|22.54|24.99|22.61|24.29|21.98|0
1664381700000|2022-09-28 16:15:00|24.94|22.57|25.42|22.99|25.42|22.99|24.71|22.35|0
1664382000000|2022-09-28 16:20:00|25.44|23.02|24.66|22.31|25.46|23.04|24.66|22.31|0
1664382300000|2022-09-28 16:25:00|24.67|22.32|24.87|22.5|25.22|22.82|24.57|22.23|0
1664382600000|2022-09-28 16:30:00|24.88|22.51|25.14|22.75|25.18|22.78|24.71|22.35|0
1664382900000|2022-09-28 16:35:00|25.1|22.71|24.97|22.6|25.51|23.08|24.73|22.37|0
1664383200000|2022-09-28 16:40:00|25.02|22.64|25.55|23.12|25.55|23.12|24.77|22.42|0
1664383500000|2022-09-28 16:45:00|25.53|23.1|25.32|22.9|25.82|23.36|25.22|22.82|0
1664383800000|2022-09-28 16:50:00|25.34|22.93|25.27|22.86|25.41|22.99|24.89|22.52|0
1664384100000|2022-09-28 16:55:00|25.24|22.84|25.34|22.92|25.41|22.99|25.05|22.67|0
1664384400000|2022-09-28 17:00:00|25.41|22.99|25.38|22.97|25.48|23.05|25.01|22.62|0
1664384700000|2022-09-28 17:05:00|25.4|22.98|26.28|23.77|26.33|23.82|25.4|22.98|0
1664385000000|2022-09-28 17:10:00|26.23|23.73|26.11|23.62|26.25|23.75|25.94|23.47|0
1664385300000|2022-09-28 17:15:00|26.13|23.64|26.45|23.93|26.47|23.95|26.1|23.62|0
1664385600000|2022-09-28 17:20:00|26.47|23.95|26.08|23.6|26.47|23.95|26.06|23.57|0
1664385900000|2022-09-28 17:25:00|26.15|23.66|25.72|23.27|26.15|23.66|25.6|23.16|0
1664386200000|2022-09-28 17:30:00|25.74|23.29|25.79|23.33|25.88|23.42|25.52|23.09|0
1664386500000|2022-09-28 17:35:00|25.81|23.35|25.59|23.16|25.81|23.35|25.33|22.92|0
1664386800000|2022-09-28 17:40:00|25.57|23.14|25.62|23.18|25.96|23.48|25.57|23.14|0
1664387100000|2022-09-28 17:45:00|25.64|23.2|25.12|22.73|25.67|23.22|25|22.62|0
1664387400000|2022-09-28 17:50:00|25.13|22.74|25.14|22.75|25.14|22.75|24.77|22.41|0
1664387700000|2022-09-28 17:55:00|25.09|22.7|25.21|22.81|25.33|22.92|24.98|22.6|0
1664388000000|2022-09-28 18:00:00|25.23|22.83|25.4|22.98|25.45|23.02|25.12|22.72|0
1664388300000|2022-09-28 18:05:00|25.42|23|25.32|22.91|25.44|23.01|25.08|22.69|0
1664388600000|2022-09-28 18:10:00|25.29|22.88|25.15|22.75|25.41|22.99|25.06|22.67|0
1664388900000|2022-09-28 18:15:00|25.1|22.71|25.05|22.67|25.27|22.86|24.84|22.48|0
1664389200000|2022-09-28 18:20:00|25.08|22.69|24.84|22.48|25.08|22.69|24.84|22.48|0
1664389500000|2022-09-28 18:25:00|24.87|22.5|25.08|22.69|25.12|22.73|24.63|22.29|0
1664389800000|2022-09-28 18:30:00|25.12|22.73|25.72|23.27|25.74|23.29|25.1|22.71|0
1664390100000|2022-09-28 18:35:00|25.74|23.29|25.91|23.44|25.99|23.51|25.65|23.2|0
1664390400000|2022-09-28 18:40:00|25.86|23.4|25.44|23.02|25.86|23.4|23.92|21.64|0
1664390700000|2022-09-28 18:45:00|25.46|23.04|25.63|23.19|25.63|23.19|25.25|22.84|0
1664391000000|2022-09-28 18:50:00|25.6|23.17|25.82|23.36|25.97|23.49|25.6|23.17|0
1664391300000|2022-09-28 18:55:00|25.84|23.38|25.72|23.27|25.97|23.49|25.72|23.27|0
1664391600000|2022-09-28 19:00:00|25.7|23.25|26.5|23.98|26.55|24.02|25.63|23.19|0
1664391900000|2022-09-28 19:05:00|26.53|24|27|24.43|27.27|24.68|26.35|23.84|0
1664392200000|2022-09-28 19:10:00|26.95|24.38|27.02|24.45|27.25|24.65|26.85|24.29|0
1664392500000|2022-09-28 19:15:00|27.05|24.47|26.72|24.18|27.17|24.59|26.65|24.11|0
1664392800000|2022-09-28 19:20:00|26.75|24.2|26.82|24.27|27|24.43|26.55|24.02|0
1664393100000|2022-09-28 19:25:00|26.8|24.24|27.1|24.52|27.32|24.72|26.8|24.24|0
1664393400000|2022-09-28 19:30:00|27.12|24.54|27.83|25.23|27.85|25.25|27.07|24.49|0
1664393700000|2022-09-28 19:35:00|27.8|25.2|27.61|25.01|27.9|25.3|27.49|24.89|0
1664394000000|2022-09-28 19:40:00|27.59|24.99|28|25.4|28.22|25.62|27.59|24.99|0
1664394300000|2022-09-28 19:45:00|27.9|25.3|28.27|25.67|28.49|25.89|27.9|25.3|0
1664394600000|2022-09-28 19:50:00|28.12|25.52|28.22|24.84|29.45|26.07|27.79|24.41|0
1664394900000|2022-09-28 19:55:00|28.15|24.77|27.18|23.54|28.34|24.96|27.18|23.54|0
1664395200000|2022-09-28 20:00:00|27.53|23.89|26.72|24.18|27.56|24.49|26.5|23.89|0
1664395500000|2022-09-28 20:05:00|26.77|24.22|27.11|24.53|27.11|24.53|26.44|23.92|0
1664395800000|2022-09-28 20:10:00|27.14|24.55|27.11|24.53|27.21|24.62|27.01|24.44|0
1664396100000|2022-09-28 20:15:00|27.14|24.55|27.16|24.58|27.21|24.62|27.09|24.51|0
1664396400000|2022-09-28 20:20:00|27.14|24.55|26.96|24.39|27.16|24.58|26.96|24.39|0
1664396700000|2022-09-28 20:25:00|26.97|24.4|26.94|24.37|26.99|24.42|26.89|24.33|0
1664397000000|2022-09-28 20:30:00|26.91|24.35|26.91|24.35|27.01|24.44|26.84|24.28|0
1664397300000|2022-09-28 20:35:00|26.92|24.36|26.88|24.32|26.96|24.39|26.86|24.3|0
1664397600000|2022-09-28 20:40:00|26.92|24.36|26.76|24.21|26.93|24.37|26.74|24.19|0
1664397900000|2022-09-28 20:45:00|26.74|24.19|26.66|24.12|26.76|24.21|26.64|24.1|0
1664398200000|2022-09-28 20:50:00|26.64|24.1|26.7|24.15|26.8|24.24|26.51|23.99|0
1664398500000|2022-09-28 20:55:00|26.68|24.14|26.6|24.06|26.73|24.19|26.6|24.06|0
1664398800000|2022-09-28 21:00:00|26.58|24.05|26.63|24.09|26.63|24.09|26.56|24.03|0
1664399100000|2022-09-28 21:05:00|26.62|24.08|26.61|24.07|26.65|24.11|26.61|24.07|0
1664399400000|2022-09-28 21:10:00|26.59|24.06|26.6|24.07|26.62|24.09|26.57|24.04|0
1664399700000|2022-09-28 21:15:00|26.61|24.08|26.62|24.08|26.62|24.08|26.6|24.07|0
1664400000000|2022-09-28 21:20:00|26.59|24.05|26.59|24.05|26.59|24.05|26.59|24.05|0
1664400300000|2022-09-28 21:25:00|26.6|24.06|26.6|24.06|26.62|24.09|26.57|24.04|0
1664400600000|2022-09-28 21:30:00|26.59|24.07|26.6|24.07|26.6|24.07|26.59|24.06|0
1664400900000|2022-09-28 21:35:00|26.61|24.08|26.62|24.08|26.64|24.1|26.6|24.07|0
1664401200000|2022-09-28 21:40:00|26.61|24.07|26.62|24.09|26.63|24.09|26.6|24.07|0
1664401500000|2022-09-28 21:45:00|26.63|24.08|26.86|24.31|26.87|24.31|26.63|24.08|0
1664401800000|2022-09-28 21:50:00|26.87|24.3|26.83|24.28|26.87|24.3|26.82|24.27|0
1664402100000|2022-09-28 21:55:00|26.84|24.27|26.71|24.17|26.84|24.29|26.71|24.17|0
1664402400000|2022-09-28 22:00:00|26.66|24.12|26.95|24.38|27|24.43|26.66|24.12|0
1664402700000|2022-09-28 22:05:00|26.97|24.4|27.07|24.49|27.2|24.61|26.92|24.36|0
1664403000000|2022-09-28 22:10:00|27.02|24.45|27.12|24.54|27.2|24.61|27|24.42|0
1664403300000|2022-09-28 22:15:00|27.15|24.56|27|24.42|27.15|24.56|26.95|24.38|0
1664403600000|2022-09-28 22:20:00|27.01|24.43|27.01|24.43|27.07|24.49|26.97|24.4|0
1664403900000|2022-09-28 22:25:00|26.99|24.42|27.16|24.57|27.19|24.6|26.97|24.4|0
1664404200000|2022-09-28 22:30:00|27.14|24.56|27.04|24.47|27.17|24.58|26.99|24.42|0
1664404500000|2022-09-28 22:35:00|27.02|24.44|26.92|24.35|27.05|24.48|26.89|24.33|0
1664404800000|2022-09-28 22:40:00|26.89|24.33|26.77|24.22|26.99|24.42|26.54|24.02|0
1664405100000|2022-09-28 22:45:00|26.74|24.2|26.35|23.84|26.77|24.22|26.25|23.75|0
1664405400000|2022-09-28 22:50:00|26.32|23.82|26.04|23.56|26.35|23.84|26|23.53|0
1664405700000|2022-09-28 22:55:00|26.03|23.55|26.25|23.75|26.25|23.75|26.03|23.55|0
1664406000000|2022-09-28 23:00:00|26.27|23.77|26.2|23.7|26.35|23.84|26.17|23.68|0
1664406300000|2022-09-28 23:05:00|26.19|23.69|26.37|23.86|26.39|23.88|26.14|23.65|0
1664406600000|2022-09-28 23:10:00|26.39|23.88|26.47|23.95|26.48|23.96|26.34|23.83|0
1664406900000|2022-09-28 23:15:00|26.45|23.93|26.49|23.97|26.52|23.99|26.38|23.87|0
1664407200000|2022-09-28 23:20:00|26.48|23.96|26.27|23.77|26.48|23.96|26.27|23.77|0
1664407500000|2022-09-28 23:25:00|26.28|23.78|26.44|23.92|26.46|23.94|26.24|23.74|0
1664407800000|2022-09-28 23:30:00|26.37|23.85|26.34|23.83|26.44|23.92|26.3|23.8|0
1664408100000|2022-09-28 23:35:00|26.32|23.81|26.12|23.63|26.34|23.83|26.12|23.63|0
1664408400000|2022-09-28 23:40:00|26.13|23.64|26.17|23.68|26.25|23.75|26.12|23.63|0
1664408700000|2022-09-28 23:45:00|26.14|23.65|26.39|23.87|26.44|23.92|26.12|23.63|0
1664409000000|2022-09-28 23:50:00|26.41|23.9|26.34|23.83|26.46|23.94|26.29|23.79|0
1664409300000|2022-09-28 23:55:00|26.31|23.81|26.37|23.86|26.46|23.94|26.29|23.79|0
1664409600000|2022-09-29 00:00:00|26.44|23.92|26.9|24.34|27.01|24.43|26.21|23.72|0
1664409900000|2022-09-29 00:05:00|26.93|24.37|26.85|24.3|27.18|24.59|26.85|24.3|0
1664410200000|2022-09-29 00:10:00|26.83|24.27|26.43|23.92|26.95|24.39|26.41|23.89|0
1664410500000|2022-09-29 00:15:00|26.41|23.89|26.75|24.21|26.75|24.21|26.41|23.89|0
1664410800000|2022-09-29 00:20:00|26.78|24.23|26.74|24.19|26.98|24.41|26.51|23.98|0
1664411100000|2022-09-29 00:25:00|26.75|24.2|27.03|24.45|27.05|24.47|26.7|24.16|0
1664411400000|2022-09-29 00:30:00|27.05|24.47|26.95|24.38|27.08|24.5|26.9|24.34|0
1664411700000|2022-09-29 00:35:00|26.98|24.41|26.9|24.34|27.03|24.45|26.81|24.26|0
1664412000000|2022-09-29 00:40:00|26.87|24.32|26.82|24.27|26.92|24.36|26.79|24.24|0
1664412300000|2022-09-29 00:45:00|26.87|24.31|26.55|24.02|26.87|24.31|26.45|23.93|0
1664412600000|2022-09-29 00:50:00|26.5|23.98|26.51|23.99|26.56|24.03|26.3|23.8|0
1664412900000|2022-09-29 00:55:00|26.48|23.96|26.62|24.09|26.7|24.16|26.45|23.93|0
1664413200000|2022-09-29 01:00:00|26.61|24.08|26.57|24.04|26.7|24.16|26.5|23.98|0
1664413500000|2022-09-29 01:05:00|26.6|24.07|26.72|24.18|26.72|24.18|26.48|23.95|0
1664413800000|2022-09-29 01:10:00|26.75|24.2|26.56|24.03|26.75|24.2|26.45|23.93|0
1664414100000|2022-09-29 01:15:00|26.57|24.04|26.37|23.86|26.7|24.15|26.28|23.77|0
1664414400000|2022-09-29 01:20:00|26.39|23.87|26.51|23.98|26.57|24.04|26.33|23.82|0
1664414700000|2022-09-29 01:25:00|26.5|23.97|26.5|23.97|26.62|24.08|26.45|23.93|0
1664415000000|2022-09-29 01:30:00|26.48|23.96|26.45|23.93|26.52|23.99|26.35|23.84|0
1664415300000|2022-09-29 01:35:00|26.47|23.95|26.46|23.94|26.64|24.11|26.4|23.88|0
1664415600000|2022-09-29 01:40:00|26.45|23.93|26.67|24.13|26.67|24.13|26.41|23.89|0
1664415900000|2022-09-29 01:45:00|26.64|24.1|26.65|24.11|26.74|24.19|26.57|24.04|0
1664416200000|2022-09-29 01:50:00|26.67|24.13|26.32|23.81|26.67|24.13|26.27|23.77|0
1664416500000|2022-09-29 01:55:00|26.3|23.79|26.2|23.7|26.36|23.85|26.15|23.66|0
1664416800000|2022-09-29 02:00:00|26.18|23.69|26.14|23.65|26.42|23.9|26.12|23.64|0
1664417100000|2022-09-29 02:05:00|26.12|23.64|25.69|23.24|26.15|23.66|25.69|23.24|0
1664417400000|2022-09-29 02:10:00|25.71|23.26|25.64|23.2|25.78|23.33|25.54|23.11|0
1664417700000|2022-09-29 02:15:00|25.65|23.21|25.95|23.48|25.98|23.5|25.61|23.18|0
1664418000000|2022-09-29 02:20:00|25.98|23.5|25.61|23.17|25.98|23.5|25.61|23.17|0
1664418300000|2022-09-29 02:25:00|25.59|23.15|25.68|23.24|25.83|23.37|25.52|23.09|0
1664418600000|2022-09-29 02:30:00|25.66|23.22|25.76|23.3|25.85|23.39|25.61|23.17|0
1664418900000|2022-09-29 02:35:00|25.74|23.29|25.79|23.33|25.85|23.39|25.67|23.23|0
1664419200000|2022-09-29 02:40:00|25.78|23.32|25.92|23.45|25.98|23.51|25.78|23.32|0
1664419500000|2022-09-29 02:45:00|25.9|23.43|26|23.52|26.04|23.56|25.88|23.41|0
1664419800000|2022-09-29 02:50:00|26.02|23.54|26.04|23.56|26.04|23.56|25.9|23.43|0
1664420100000|2022-09-29 02:55:00|26.07|23.59|25.88|23.42|26.07|23.59|25.81|23.35|0
1664420400000|2022-09-29 03:00:00|25.91|23.44|25.82|23.36|25.95|23.47|25.78|23.32|0
1664420700000|2022-09-29 03:05:00|25.86|23.4|26.04|23.56|26.09|23.61|25.85|23.39|0
1664421000000|2022-09-29 03:10:00|26.05|23.57|26.1|23.62|26.2|23.7|26.05|23.57|0
1664421300000|2022-09-29 03:15:00|26.09|23.6|26.16|23.67|26.19|23.69|26.07|23.58|0
1664421600000|2022-09-29 03:20:00|26.19|23.69|26.22|23.72|26.28|23.78|26.09|23.6|0
1664421900000|2022-09-29 03:25:00|26.21|23.71|26.21|23.71|26.28|23.78|26.16|23.67|0
1664422200000|2022-09-29 03:30:00|26.23|23.74|26.06|23.58|26.23|23.74|25.95|23.48|0
1664422500000|2022-09-29 03:35:00|26.05|23.57|26.28|23.78|26.28|23.78|26.05|23.57|0
1664422800000|2022-09-29 03:40:00|26.26|23.76|26.4|23.89|26.4|23.89|26.23|23.73|0
1664423100000|2022-09-29 03:45:00|26.38|23.87|26.53|24|26.55|24.02|26.34|23.83|0
1664423400000|2022-09-29 03:50:00|26.55|24.02|26.67|24.13|26.67|24.13|26.53|24|0
1664423700000|2022-09-29 03:55:00|26.7|24.15|26.55|24.02|26.7|24.15|26.47|23.95|0
1664424000000|2022-09-29 04:00:00|26.56|24.03|26.55|24.02|26.62|24.09|26.5|23.98|0
1664424300000|2022-09-29 04:05:00|26.52|24|26.48|23.96|26.55|24.02|26.45|23.93|0
1664424600000|2022-09-29 04:10:00|26.5|23.97|26.62|24.09|26.72|24.18|26.47|23.95|0
1664424900000|2022-09-29 04:15:00|26.6|24.06|26.67|24.13|26.67|24.13|26.57|24.04|0
1664425200000|2022-09-29 04:20:00|26.69|24.15|26.94|24.38|26.94|24.38|26.64|24.11|0
1664425500000|2022-09-29 04:25:00|26.92|24.35|26.94|24.38|26.97|24.4|26.84|24.29|0
1664425800000|2022-09-29 04:30:00|26.97|24.4|26.99|24.42|26.99|24.42|26.87|24.31|0
1664426100000|2022-09-29 04:35:00|26.97|24.4|27.04|24.46|27.04|24.46|26.89|24.33|0
1664426400000|2022-09-29 04:40:00|27.06|24.49|27.14|24.55|27.14|24.55|27.03|24.45|0
1664426700000|2022-09-29 04:45:00|27.11|24.53|27.04|24.46|27.14|24.55|27.04|24.46|0
1664427000000|2022-09-29 04:50:00|27.01|24.44|26.99|24.42|27.09|24.51|26.97|24.41|0
1664427300000|2022-09-29 04:55:00|26.97|24.41|26.87|24.31|26.97|24.41|26.82|24.27|0
1664427600000|2022-09-29 05:00:00|26.89|24.33|26.89|24.33|26.96|24.39|26.79|24.24|0
1664427900000|2022-09-29 05:05:00|26.9|24.34|26.99|24.42|27.04|24.46|26.79|24.24|0
1664428200000|2022-09-29 05:10:00|26.97|24.4|26.71|24.17|26.99|24.42|26.64|24.1|0
1664428500000|2022-09-29 05:15:00|26.69|24.14|26.71|24.17|26.76|24.21|26.54|24.01|0
1664428800000|2022-09-29 05:20:00|26.73|24.19|26.78|24.23|26.83|24.28|26.68|24.14|0
1664429100000|2022-09-29 05:25:00|26.76|24.21|26.78|24.23|26.83|24.28|26.71|24.17|0
1664429400000|2022-09-29 05:30:00|26.77|24.22|26.25|23.75|26.91|24.34|26.24|23.74|0
1664429700000|2022-09-29 05:35:00|26.29|23.79|26.14|23.65|26.39|23.87|26.07|23.59|0
1664430000000|2022-09-29 05:40:00|26.17|23.67|25.52|23.09|26.18|23.68|25.5|23.07|0
1664430300000|2022-09-29 05:45:00|25.49|23.06|25.75|23.3|25.76|23.31|25.31|22.9|0
1664430600000|2022-09-29 05:50:00|25.8|23.34|25.78|23.32|25.85|23.39|25.66|23.21|0
1664430900000|2022-09-29 05:55:00|25.75|23.3|25.87|23.41|25.87|23.41|25.46|23.04|0
1664431200000|2022-09-29 06:00:00|25.78|23.32|25.27|22.87|25.84|23.37|24.99|22.61|0
1664431500000|2022-09-29 06:05:00|25.25|22.84|24.74|22.39|25.25|22.84|24.71|22.35|0
1664431800000|2022-09-29 06:10:00|24.8|22.44|23.95|21.67|24.8|22.44|23.83|21.56|0
1664432100000|2022-09-29 06:15:00|23.96|21.68|23.84|21.57|24.17|21.87|23.81|21.54|0
1664432400000|2022-09-29 06:20:00|23.83|21.56|24.31|22|24.38|22.06|23.63|21.38|0
1664432700000|2022-09-29 06:25:00|24.33|22.02|24.26|21.95|24.47|22.14|24.22|21.91|0
1664433000000|2022-09-29 06:30:00|24.2|21.89|24.08|21.79|24.33|22.02|23.97|21.68|0
1664433300000|2022-09-29 06:35:00|24.1|21.81|24.56|22.22|24.56|22.22|24.03|21.75|0
1664433600000|2022-09-29 06:40:00|24.55|22.21|24.95|22.57|25.1|22.71|24.48|22.15|0
1664433900000|2022-09-29 06:45:00|24.96|22.58|24.64|22.3|25.05|22.67|24.61|22.26|0
1664434200000|2022-09-29 06:50:00|24.65|22.31|24.75|22.39|24.84|22.48|24.58|22.24|0
1664434500000|2022-09-29 06:55:00|24.72|22.37|25.19|22.79|25.19|22.79|24.39|22.06|0
1664434800000|2022-09-29 07:00:00|25.33|22.92|24.09|21.8|25.36|22.94|24.01|21.72|0
1664435100000|2022-09-29 07:05:00|24.06|21.76|23.9|21.62|24.06|21.76|23.65|21.4|0
1664435400000|2022-09-29 07:10:00|23.94|21.66|23.84|21.57|24.07|21.77|23.63|21.38|0
1664435700000|2022-09-29 07:15:00|23.85|21.58|23.56|21.31|23.86|21.59|23.47|21.23|0
1664436000000|2022-09-29 07:20:00|23.51|21.27|23.31|21.09|23.51|21.27|22.94|20.75|0
1664436300000|2022-09-29 07:25:00|23.29|21.07|23.35|21.13|23.44|21.21|22.93|20.75|0
1664436600000|2022-09-29 07:30:00|23.34|21.12|23.34|21.11|23.54|21.29|22.93|20.75|0
1664436900000|2022-09-29 07:35:00|23.35|21.12|23.3|21.08|23.36|21.13|23|20.81|0
1664437200000|2022-09-29 07:40:00|23.31|21.09|23.29|21.07|23.56|21.31|23.22|21.01|0
1664437500000|2022-09-29 07:45:00|23.25|21.03|23.29|21.07|23.29|21.07|23.05|20.85|0
1664437800000|2022-09-29 07:50:00|23.28|21.06|22.87|20.69|23.4|21.17|22.76|20.59|0
1664438100000|2022-09-29 07:55:00|22.89|20.71|23.47|21.23|23.69|21.43|22.85|20.67|0
1664438400000|2022-09-29 08:00:00|23.36|21.14|23.74|21.48|23.82|21.55|23.02|20.83|0
1664438700000|2022-09-29 08:05:00|23.76|21.49|24.14|21.84|24.21|21.9|23.73|21.47|0
1664439000000|2022-09-29 08:10:00|24.03|21.74|23.93|21.66|24.12|21.82|23.84|21.57|0
1664439300000|2022-09-29 08:15:00|23.92|21.64|24.25|21.94|24.25|21.94|23.75|21.49|0
1664439600000|2022-09-29 08:20:00|24.23|21.92|23.72|21.46|24.25|21.94|23.72|21.46|0
1664439900000|2022-09-29 08:25:00|23.73|21.47|23.71|21.45|23.97|21.68|23.6|21.35|0
1664440200000|2022-09-29 08:30:00|23.66|21.41|24.02|21.73|24.07|21.78|23.64|21.39|0
1664440500000|2022-09-29 08:35:00|24.01|21.72|23.39|21.17|24.05|21.76|23.32|21.1|0
1664440800000|2022-09-29 08:40:00|23.42|21.19|24.07|21.77|24.18|21.88|23.38|21.15|0
1664441100000|2022-09-29 08:45:00|24.06|21.76|23.79|21.53|24.11|21.82|23.68|21.43|0
1664441400000|2022-09-29 08:50:00|23.77|21.51|23.65|21.4|23.86|21.59|23.53|21.28|0
1664441700000|2022-09-29 08:55:00|23.66|21.41|23.6|21.35|23.7|21.45|23.44|21.2|0
1664442000000|2022-09-29 09:00:00|23.64|21.39|24.16|21.85|24.22|21.92|23.53|21.29|0
1664442300000|2022-09-29 09:05:00|24.11|21.81|24.54|22.21|24.64|22.29|24.02|21.73|0
1664442600000|2022-09-29 09:10:00|24.61|22.27|24.75|22.39|24.96|22.58|24.43|22.1|0
1664442900000|2022-09-29 09:15:00|24.8|22.44|24.45|22.12|25.08|22.69|24.38|22.06|0
1664443200000|2022-09-29 09:20:00|24.5|22.16|24.77|22.42|25.04|22.65|24.34|22.02|0
1664443500000|2022-09-29 09:25:00|24.75|22.39|24.66|22.31|24.91|22.54|24.66|22.31|0
1664443800000|2022-09-29 09:30:00|24.73|22.37|24.82|22.46|24.91|22.54|24.63|22.29|0
1664444100000|2022-09-29 09:35:00|24.77|22.41|24.75|22.39|24.91|22.54|24.75|22.39|0
1664444400000|2022-09-29 09:40:00|24.77|22.41|25.74|23.29|25.75|23.3|24.66|22.31|0
1664444700000|2022-09-29 09:45:00|25.76|23.31|25.56|23.12|25.81|23.35|25.36|22.94|0
1664445000000|2022-09-29 09:50:00|25.59|23.16|25.06|22.68|25.62|23.18|24.89|22.52|0
1664445300000|2022-09-29 09:55:00|25.04|22.65|24.92|22.55|25.04|22.65|24.74|22.38|0
1664445600000|2022-09-29 10:00:00|24.99|22.61|23.95|21.67|24.99|22.61|23.9|21.62|0
1664445900000|2022-09-29 10:05:00|23.98|21.69|24.15|21.85|24.23|21.92|23.77|21.51|0
1664446200000|2022-09-29 10:10:00|24.14|21.84|24.12|21.83|24.27|21.96|24|21.71|0
1664446500000|2022-09-29 10:15:00|24.18|21.88|24.41|22.08|24.43|22.11|24.11|21.82|0
1664446800000|2022-09-29 10:20:00|24.39|22.06|24.5|22.17|24.52|22.19|24.23|21.92|0
1664447100000|2022-09-29 10:25:00|24.48|22.15|24.04|21.75|24.48|22.15|24|21.71|0
1664447400000|2022-09-29 10:30:00|24.02|21.73|24.27|21.96|24.33|22.01|23.95|21.67|0
1664447700000|2022-09-29 10:35:00|24.3|21.99|24.28|21.97|24.38|22.06|24.17|21.86|0
1664448000000|2022-09-29 10:40:00|24.27|21.96|24.31|22|24.47|22.14|24.18|21.87|0
1664448300000|2022-09-29 10:45:00|24.35|22.03|24.64|22.29|24.68|22.33|24.35|22.03|0
1664448600000|2022-09-29 10:50:00|24.66|22.31|24.89|22.52|24.91|22.54|24.57|22.23|0
1664448900000|2022-09-29 10:55:00|24.87|22.5|24.31|22|24.96|22.58|24.31|22|0
1664449200000|2022-09-29 11:00:00|24.33|22.02|24.56|22.22|24.77|22.41|24.33|22.02|0
1664449500000|2022-09-29 11:05:00|24.54|22.2|24.74|22.38|24.84|22.48|24.53|22.19|0
1664449800000|2022-09-29 11:10:00|24.75|22.39|25.15|22.75|25.16|22.76|24.56|22.22|0
1664450100000|2022-09-29 11:15:00|25.19|22.79|25.62|23.18|25.64|23.2|25.17|22.77|0
1664450400000|2022-09-29 11:20:00|25.61|23.17|25.4|22.98|25.69|23.24|25.33|22.92|0
1664450700000|2022-09-29 11:25:00|25.43|23.01|25.55|23.11|25.59|23.16|25.36|22.94|0
1664451000000|2022-09-29 11:30:00|25.67|23.22|25.43|23|25.69|23.24|25.38|22.96|0
1664451300000|2022-09-29 11:35:00|25.38|22.96|24.92|22.55|25.43|23|24.84|22.47|0
1664451600000|2022-09-29 11:40:00|24.91|22.54|25.22|22.82|25.4|22.98|24.91|22.54|0
1664451900000|2022-09-29 11:45:00|25.19|22.79|24.82|22.46|25.47|23.05|24.81|22.45|0
1664452200000|2022-09-29 11:50:00|24.85|22.48|25.05|22.66|25.08|22.69|24.81|22.45|0
1664452500000|2022-09-29 11:55:00|25.02|22.64|24.56|22.22|25.02|22.64|24.56|22.22|0
1664452800000|2022-09-29 12:00:00|24.6|22.26|24.17|21.86|24.63|22.28|24.14|21.84|0
1664453100000|2022-09-29 12:05:00|24.14|21.84|24.26|21.95|24.28|21.97|23.96|21.68|0
1664453400000|2022-09-29 12:10:00|24.28|21.97|23.94|21.66|24.28|21.97|23.8|21.54|0
1664453700000|2022-09-29 12:15:00|23.91|21.64|24.12|21.82|24.21|21.9|23.73|21.47|0
1664454000000|2022-09-29 12:20:00|24.1|21.8|24.58|22.24|24.58|22.24|24.04|21.75|0
1664454300000|2022-09-29 12:25:00|24.56|22.22|24.77|22.41|24.9|22.53|24.32|22.01|0
1664454600000|2022-09-29 12:30:00|24.71|22.36|22.91|20.73|24.71|22.36|22.89|20.71|0
1664454900000|2022-09-29 12:35:00|22.9|20.72|23.35|21.13|23.37|21.15|22.3|20.18|0
1664455200000|2022-09-29 12:40:00|23.28|21.07|23.9|21.63|23.95|21.67|22.8|20.63|0
1664455500000|2022-09-29 12:45:00|23.93|21.65|23.77|21.5|24.06|21.77|23.57|21.32|0
1664455800000|2022-09-29 12:50:00|23.7|21.44|23.92|21.65|24.04|21.75|23.66|21.4|0
1664456100000|2022-09-29 12:55:00|23.88|21.61|23.7|21.44|24.15|21.85|23.59|21.34|0
1664456400000|2022-09-29 13:00:00|23.65|21.4|23.61|21.36|23.97|21.69|23.48|21.24|0
1664456700000|2022-09-29 13:05:00|23.63|21.38|24.31|21.99|24.31|21.99|23.61|21.36|0
1664457000000|2022-09-29 13:10:00|24.25|21.94|24.29|21.97|24.4|22.08|24.1|21.81|0
1664457300000|2022-09-29 13:15:00|24.26|21.95|25.16|22.77|25.16|22.77|24.22|21.91|0
1664457600000|2022-09-29 13:20:00|25.14|22.75|24.77|22.41|25.16|22.77|24.72|22.37|0
1664457900000|2022-09-29 13:25:00|24.79|22.43|24.67|22.32|24.81|22.45|24.42|22.1|0
1664458200000|2022-09-29 13:30:00|24.65|22.3|23.43|21.2|24.88|22.51|23.3|21.08|0
1664458500000|2022-09-29 13:35:00|23.39|21.16|22.68|20.52|23.45|21.22|22.63|20.47|0
1664458800000|2022-09-29 13:40:00|22.71|20.54|21.63|19.57|22.77|20.6|21.63|19.57|0
1664459100000|2022-09-29 13:45:00|21.52|19.47|22.1|20|22.44|20.3|20.97|18.97|0
1664459400000|2022-09-29 13:50:00|22.06|19.96|22.53|20.38|22.87|20.69|22.04|19.94|0
1664459700000|2022-09-29 13:55:00|22.5|20.36|22.18|20.07|22.83|20.65|22.12|20.01|0
1664460000000|2022-09-29 14:00:00|22.16|20.05|21.56|19.51|22.25|20.13|21.12|19.11|0
1664460300000|2022-09-29 14:05:00|21.6|19.55|21.4|19.36|22.02|19.92|21.36|19.32|0
1664460600000|2022-09-29 14:10:00|21.32|19.29|20.89|18.9|21.71|19.64|20.87|18.88|0
1664460900000|2022-09-29 14:15:00|20.93|18.94|21.11|19.1|21.5|19.45|20.51|18.56|0
1664461200000|2022-09-29 14:20:00|21.15|19.14|21.39|19.36|21.95|19.86|21.09|19.08|0
1664461500000|2022-09-29 14:25:00|21.37|19.34|21.7|19.64|21.87|19.79|21.29|19.26|0
1664461800000|2022-09-29 14:30:00|21.58|19.52|21.13|19.12|21.62|19.56|21.03|19.02|0
1664462100000|2022-09-29 14:35:00|21.07|19.06|21.31|19.28|21.54|19.48|20.85|18.86|0
1664462400000|2022-09-29 14:40:00|21.27|19.24|20.79|18.81|22.01|19.92|20.79|18.81|0
1664462700000|2022-09-29 14:45:00|20.82|18.83|20.77|18.79|21.09|19.08|20.61|18.64|0
1664463000000|2022-09-29 14:50:00|20.73|18.75|21.27|19.25|21.52|19.47|20.73|18.75|0
1664463300000|2022-09-29 14:55:00|21.38|19.34|20.54|18.58|21.74|19.67|20.5|18.54|0
1664463600000|2022-09-29 15:00:00|20.46|18.51|21.49|19.44|21.99|19.89|20.44|18.49|0
1664463900000|2022-09-29 15:05:00|21.45|19.4|22.54|20.39|22.63|20.48|21.26|19.24|0
1664464200000|2022-09-29 15:10:00|22.56|20.41|21.38|19.35|22.6|20.45|20.85|18.86|0
1664464500000|2022-09-29 15:15:00|21.34|19.31|21.46|19.42|21.63|19.57|21.16|19.14|0
1664464800000|2022-09-29 15:20:00|21.44|19.4|20.93|18.94|21.44|19.4|20.87|18.88|0
1664465100000|2022-09-29 15:25:00|20.89|18.9|21.27|19.24|21.35|19.32|20.8|18.82|0
1664465400000|2022-09-29 15:30:00|21.29|19.26|21.48|19.43|21.66|19.6|20.96|18.97|0
1664465700000|2022-09-29 15:35:00|21.41|19.37|21.47|19.43|21.64|19.58|21.08|19.08|0
1664466000000|2022-09-29 15:40:00|21.41|19.37|21.81|19.73|21.87|19.79|21.15|19.13|0
1664466300000|2022-09-29 15:45:00|21.79|19.71|22.08|19.98|22.14|20.03|21.76|19.69|0
1664466600000|2022-09-29 15:50:00|22.1|20|22.72|20.56|22.85|20.67|21.91|19.82|0
1664466900000|2022-09-29 15:55:00|22.76|20.6|22.4|20.26|22.89|20.71|22.31|20.19|0
1664467200000|2022-09-29 16:00:00|22.38|20.24|22.4|20.26|22.44|20.3|22.08|19.98|0
1664467500000|2022-09-29 16:05:00|22.42|20.28|22.42|20.28|22.68|20.52|22.18|20.07|0
1664467800000|2022-09-29 16:10:00|22.46|20.32|21.99|19.9|22.46|20.32|21.97|19.88|0
1664468100000|2022-09-29 16:15:00|21.97|19.88|21.45|19.41|22.12|20.01|21.35|19.31|0
1664468400000|2022-09-29 16:20:00|21.37|19.33|21.34|19.31|21.51|19.46|21.04|19.03|0
1664468700000|2022-09-29 16:25:00|21.32|19.29|21.32|19.29|21.43|19.39|21.18|19.16|0
1664469000000|2022-09-29 16:30:00|21.3|19.27|21.72|19.65|21.72|19.65|21.24|19.22|0
1664469300000|2022-09-29 16:35:00|21.74|19.67|21.74|19.67|21.82|19.74|21.24|19.22|0
1664469600000|2022-09-29 16:40:00|21.7|19.63|21.72|19.65|21.74|19.67|21.26|19.24|0
1664469900000|2022-09-29 16:45:00|21.69|19.63|21.38|19.35|21.78|19.7|21.26|19.23|0
1664470200000|2022-09-29 16:50:00|21.34|19.31|21.44|19.4|21.57|19.51|21.16|19.14|0
1664470500000|2022-09-29 16:55:00|21.49|19.44|20.85|18.87|21.49|19.44|20.81|18.83|0
1664470800000|2022-09-29 17:00:00|20.87|18.88|20.61|18.65|20.87|18.88|20.49|18.54|0
1664471100000|2022-09-29 17:05:00|20.59|18.63|19.89|17.99|20.63|18.66|19.89|17.99|0
1664471400000|2022-09-29 17:10:00|19.87|17.97|20.34|18.4|20.38|18.44|19.87|17.97|0
1664471700000|2022-09-29 17:15:00|20.3|18.37|20.1|18.19|20.44|18.49|20.1|18.19|0
1664472000000|2022-09-29 17:20:00|20.08|18.17|19.86|17.97|20.14|18.22|19.81|17.92|0
1664472300000|2022-09-29 17:25:00|19.88|17.99|19.96|18.06|20.32|18.38|19.77|17.88|0
1664472600000|2022-09-29 17:30:00|19.94|18.04|20.38|18.44|20.4|18.45|19.73|17.85|0
1664472900000|2022-09-29 17:35:00|20.34|18.4|20.32|18.38|20.54|18.58|20.18|18.26|0
1664473200000|2022-09-29 17:40:00|20.28|18.34|19.86|17.97|20.28|18.34|19.82|17.94|0
1664473500000|2022-09-29 17:45:00|19.84|17.95|19.78|17.9|20|18.09|19.78|17.9|0
1664473800000|2022-09-29 17:50:00|19.84|17.95|19.38|17.53|19.93|18.03|19.24|17.41|0
1664474100000|2022-09-29 17:55:00|19.36|17.52|18.98|17.17|19.36|17.52|18.98|17.17|0
1664474400000|2022-09-29 18:00:00|18.96|17.15|19.96|18.06|20.04|18.13|18.52|16.72|0
1664474700000|2022-09-29 18:05:00|19.98|18.08|20.27|18.34|20.43|18.49|19.96|18.06|0
1664475000000|2022-09-29 18:10:00|20.31|18.38|20.11|18.19|20.35|18.41|20.06|18.15|0
1664475300000|2022-09-29 18:15:00|20.1|18.18|19.65|17.78|20.14|18.22|19.61|17.74|0
1664475600000|2022-09-29 18:20:00|19.67|17.8|19.77|17.88|19.94|18.04|19.59|17.73|0
1664475900000|2022-09-29 18:25:00|19.78|17.9|20.41|18.47|20.55|18.59|19.77|17.88|0
1664476200000|2022-09-29 18:30:00|20.37|18.43|20.17|18.25|20.62|18.65|20.13|18.22|0
1664476500000|2022-09-29 18:35:00|20.19|18.27|20.77|18.79|21.05|19.04|20.13|18.22|0
1664476800000|2022-09-29 18:40:00|20.79|18.81|20.07|18.16|20.89|18.9|20.03|18.12|0
1664477100000|2022-09-29 18:45:00|20.03|18.12|20.07|18.15|20.32|18.39|20.01|18.1|0
1664477400000|2022-09-29 18:50:00|20.03|18.12|19.58|17.72|20.11|18.19|19.45|17.6|0
1664477700000|2022-09-29 18:55:00|19.6|17.73|19.41|17.56|19.77|17.89|19.39|17.54|0
1664478000000|2022-09-29 19:00:00|19.43|17.58|19.89|17.99|20.12|18.21|19.41|17.56|0
1664478300000|2022-09-29 19:05:00|19.91|18.01|19.89|17.99|20.28|18.35|19.85|17.96|0
1664478600000|2022-09-29 19:10:00|19.83|17.94|20.56|18.6|20.56|18.6|19.72|17.84|0
1664478900000|2022-09-29 19:15:00|20.58|18.62|20.47|18.52|20.94|18.95|20.23|18.31|0
1664479200000|2022-09-29 19:20:00|20.45|18.5|19.93|18.03|20.45|18.5|19.77|17.89|0
1664479500000|2022-09-29 19:25:00|19.87|17.98|19.6|17.73|19.87|17.98|19.37|17.52|0
1664479800000|2022-09-29 19:30:00|19.58|17.71|20.44|18.49|20.64|18.68|19.5|17.64|0
1664480100000|2022-09-29 19:35:00|20.48|18.53|20.7|18.73|21.15|19.13|20.12|18.21|0
1664480400000|2022-09-29 19:40:00|20.74|18.77|20.68|18.71|20.9|18.91|20.22|18.3|0
1664480700000|2022-09-29 19:45:00|20.58|18.62|20.15|18.23|20.66|18.69|20.03|18.12|0
1664481000000|2022-09-29 19:50:00|20.36|18.43|20.32|18.39|20.67|18.7|20.01|18.1|0
1664481300000|2022-09-29 19:55:00|20.34|18.41|20.44|18.5|20.79|18.81|20.07|18.16|0
1664481600000|2022-09-29 20:00:00|20.46|18.51|20.6|18.64|21.11|19.1|20.46|18.51|0
1664481900000|2022-09-29 20:05:00|20.54|18.59|20.68|18.71|20.68|18.71|20.4|18.46|0
1664482200000|2022-09-29 20:10:00|20.66|18.7|20.6|18.64|20.82|18.84|20.6|18.64|0
1664482500000|2022-09-29 20:15:00|20.66|18.66|20.75|18.75|20.79|18.79|20.61|18.61|0
1664482800000|2022-09-29 20:20:00|20.74|18.74|20.77|18.77|20.81|18.81|20.68|18.68|0
1664483100000|2022-09-29 20:25:00|20.75|18.75|20.7|18.7|20.75|18.75|20.68|18.68|0
1664483400000|2022-09-29 20:30:00|20.72|18.72|20.64|18.64|20.75|18.75|20.6|18.6|0
1664483700000|2022-09-29 20:35:00|20.66|18.66|20.64|18.64|20.76|18.76|20.62|18.62|0
1664484000000|2022-09-29 20:40:00|20.66|18.66|20.64|18.64|20.75|18.75|20.64|18.64|0
1664484300000|2022-09-29 20:45:00|20.66|18.66|20.73|18.73|20.75|18.75|20.66|18.66|0
1664484600000|2022-09-29 20:50:00|20.75|18.75|20.81|18.81|20.81|18.81|20.67|18.67|0
1664484900000|2022-09-29 20:55:00|20.82|18.82|20.81|18.81|20.86|18.86|20.71|18.71|0
1664485200000|2022-09-29 21:00:00|20.8|18.8|20.77|18.77|20.83|18.83|20.77|18.77|0
1664485500000|2022-09-29 21:05:00|20.78|18.78|20.79|18.79|20.8|18.8|20.77|18.77|0
1664485800000|2022-09-29 21:10:00|20.76|18.76|20.77|18.77|20.79|18.79|20.76|18.76|0
1664486100000|2022-09-29 21:15:00|20.76|18.76|20.79|18.79|20.79|18.79|20.76|18.76|0
1664486400000|2022-09-29 21:20:00|20.78|18.78|20.73|18.73|20.78|18.78|20.73|18.73|0
1664486700000|2022-09-29 21:25:00|20.74|18.74|20.74|18.74|20.74|18.74|20.73|18.73|0
1664487000000|2022-09-29 21:30:00|20.75|18.75|20.73|18.73|20.75|18.75|20.73|18.73|0
1664487300000|2022-09-29 21:35:00|20.72|18.72|20.7|18.7|20.72|18.72|20.69|18.69|0
1664487600000|2022-09-29 21:40:00|20.69|18.69|20.68|18.68|20.7|18.7|20.68|18.68|0
1664488200000|2022-09-29 21:50:00|20.69|18.69|20.72|18.72|20.72|18.72|20.69|18.69|0
1664488500000|2022-09-29 21:55:00|20.71|18.71|20.66|18.66|20.71|18.71|20.65|18.65|0
1664488800000|2022-09-29 22:00:00|20.54|18.54|20.93|18.93|20.97|18.97|20.49|18.49|0
1664489100000|2022-09-29 22:05:00|20.94|18.94|21.26|19.24|21.27|19.24|20.94|18.94|0
1664489400000|2022-09-29 22:10:00|21.22|19.2|21.18|19.16|21.43|19.39|21.18|19.16|0
1664489700000|2022-09-29 22:15:00|21.22|19.2|21.42|19.38|21.53|19.48|21.22|19.2|0
1664490000000|2022-09-29 22:20:00|21.43|19.39|21.04|19.04|21.43|19.39|21.04|19.04|0
1664490300000|2022-09-29 22:25:00|21.05|19.05|21.03|19.03|21.22|19.2|21|19|0
1664490600000|2022-09-29 22:30:00|21.01|19.01|20.87|18.87|21.1|19.09|20.86|18.86|0
1664490900000|2022-09-29 22:35:00|20.86|18.86|20.84|18.84|21.03|19.03|20.78|18.78|0
1664491200000|2022-09-29 22:40:00|20.82|18.82|20.95|18.95|21.01|19.01|20.8|18.8|0
1664491500000|2022-09-29 22:45:00|20.96|18.96|20.89|18.89|20.99|18.99|20.89|18.89|0
1664491800000|2022-09-29 22:50:00|20.9|18.9|21.21|19.19|21.23|19.21|20.81|18.81|0
1664492100000|2022-09-29 22:55:00|21.23|19.21|21.19|19.17|21.34|19.31|21.12|19.11|0
1664492400000|2022-09-29 23:00:00|21.22|19.2|21.33|19.29|21.38|19.34|21.22|19.2|0
1664492700000|2022-09-29 23:05:00|21.34|19.3|21.35|19.31|21.4|19.36|21.31|19.28|0
1664493000000|2022-09-29 23:10:00|21.36|19.32|21.21|19.19|21.36|19.32|21.21|19.19|0
1664493300000|2022-09-29 23:15:00|21.19|19.17|21.17|19.15|21.33|19.3|21.11|19.1|0
1664493600000|2022-09-29 23:20:00|21.19|19.17|21.31|19.28|21.31|19.28|21.15|19.13|0
1664493900000|2022-09-29 23:25:00|21.33|19.3|21.48|19.43|21.48|19.43|21.33|19.3|0
1664494200000|2022-09-29 23:30:00|21.49|19.44|21.48|19.43|21.65|19.58|21.44|19.4|0
1664494500000|2022-09-29 23:35:00|21.49|19.44|21.46|19.41|21.57|19.52|21.39|19.36|0
1664494800000|2022-09-29 23:40:00|21.45|19.4|21.69|19.62|21.77|19.7|21.45|19.4|0
1664495100000|2022-09-29 23:45:00|21.66|19.6|21.6|19.54|21.69|19.62|21.56|19.51|0
1664495400000|2022-09-29 23:50:00|21.58|19.52|21.65|19.59|21.66|19.6|21.5|19.45|0
1664495700000|2022-09-29 23:55:00|21.66|19.6|21.56|19.5|21.71|19.65|21.56|19.5|0
1664496000000|2022-09-30 00:00:00|21.58|19.52|21.33|19.3|21.7|19.64|21.23|19.2|0
1664496300000|2022-09-30 00:05:00|21.35|19.32|21.33|19.3|21.5|19.46|21.27|19.24|0
1664496600000|2022-09-30 00:10:00|21.29|19.26|21.35|19.32|21.57|19.51|21.26|19.23|0
1664496900000|2022-09-30 00:15:00|21.33|19.3|21.2|19.18|21.33|19.3|21.04|19.04|0
1664497200000|2022-09-30 00:20:00|21.23|19.21|21|19|21.26|19.24|20.94|18.94|0
1664497500000|2022-09-30 00:25:00|21.01|19.01|21.06|19.05|21.09|19.08|20.94|18.94|0
1664497800000|2022-09-30 00:30:00|21.05|19.04|21.06|19.05|21.18|19.16|20.99|18.99|0
1664498100000|2022-09-30 00:35:00|21.07|19.06|20.6|18.6|21.1|19.09|20.42|18.42|0
1664498400000|2022-09-30 00:40:00|20.57|18.57|20.47|18.47|20.63|18.63|20.39|18.39|0
1664498700000|2022-09-30 00:45:00|20.44|18.44|20.4|18.4|20.57|18.57|20.36|18.36|0
1664499000000|2022-09-30 00:50:00|20.42|18.42|20.53|18.53|20.53|18.53|20.19|18.19|0
1664499300000|2022-09-30 00:55:00|20.55|18.55|20.77|18.77|20.84|18.84|20.48|18.48|0
1664499600000|2022-09-30 01:00:00|20.78|18.78|20.64|18.64|20.88|18.88|20.64|18.64|0
1664499900000|2022-09-30 01:05:00|20.66|18.66|20.62|18.62|20.68|18.68|20.49|18.49|0
1664500200000|2022-09-30 01:10:00|20.61|18.61|21.07|19.07|21.07|19.07|20.61|18.61|0
1664500500000|2022-09-30 01:15:00|21.05|19.05|20.72|18.72|21.08|19.07|20.6|18.6|0
1664500800000|2022-09-30 01:20:00|20.73|18.73|20.77|18.77|20.78|18.78|20.6|18.6|0
1664501100000|2022-09-30 01:25:00|20.76|18.76|20.66|18.66|20.91|18.91|20.63|18.63|0
1664501400000|2022-09-30 01:30:00|20.62|18.62|20.7|18.7|20.94|18.94|20.49|18.49|0
1664501700000|2022-09-30 01:35:00|20.71|18.71|20.89|18.89|21.03|19.03|20.7|18.7|0
1664502000000|2022-09-30 01:40:00|20.9|18.9|20.98|18.98|20.98|18.98|20.74|18.74|0
1664502300000|2022-09-30 01:45:00|20.99|18.99|21.01|19.01|21.03|19.03|20.85|18.85|0
1664502600000|2022-09-30 01:50:00|21.04|19.03|21.23|19.21|21.42|19.38|20.98|18.98|0
1664502900000|2022-09-30 01:55:00|21.24|19.22|21.07|19.06|21.26|19.24|21.03|19.02|0
1664503200000|2022-09-30 02:00:00|21.08|19.07|21.05|19.04|21.08|19.07|20.86|18.86|0
1664503500000|2022-09-30 02:05:00|21.06|19.05|21.11|19.1|21.25|19.23|21.03|19.02|0
1664503800000|2022-09-30 02:10:00|21.09|19.08|20.86|18.86|21.15|19.13|20.79|18.79|0
1664504100000|2022-09-30 02:15:00|20.79|18.79|20.31|18.31|20.8|18.8|20.29|18.29|0
1664504400000|2022-09-30 02:20:00|20.27|18.27|20.09|18.09|20.29|18.29|19.92|17.92|0
1664504700000|2022-09-30 02:25:00|20.1|18.1|20.15|18.15|20.15|18.15|19.84|17.84|0
1664505000000|2022-09-30 02:30:00|20.13|18.13|20.12|18.12|20.29|18.29|20.05|18.05|0
1664505300000|2022-09-30 02:35:00|20.13|18.13|20.37|18.37|20.44|18.44|20.11|18.11|0
1664505600000|2022-09-30 02:40:00|20.39|18.39|20.46|18.46|20.52|18.52|20.33|18.33|0
1664505900000|2022-09-30 02:45:00|20.47|18.47|20.73|18.73|20.75|18.75|20.43|18.43|0
1664506200000|2022-09-30 02:50:00|20.71|18.71|20.64|18.64|20.75|18.75|20.61|18.61|0
1664506500000|2022-09-30 02:55:00|20.63|18.63|20.42|18.42|20.77|18.77|20.42|18.42|0
1664506800000|2022-09-30 03:00:00|20.46|18.46|20.53|18.53|20.55|18.55|20.44|18.44|0
1664507100000|2022-09-30 03:05:00|20.55|18.55|20.3|18.3|20.55|18.55|20.25|18.25|0
1664507400000|2022-09-30 03:10:00|20.31|18.31|20.31|18.31|20.33|18.33|20.15|18.15|0
1664507700000|2022-09-30 03:15:00|20.26|18.26|20.05|18.05|20.34|18.34|20.04|18.04|0
1664508000000|2022-09-30 03:20:00|20.06|18.06|20.26|18.26|20.39|18.39|20.06|18.06|0
1664508300000|2022-09-30 03:25:00|20.25|18.25|20.1|18.1|20.32|18.32|20.06|18.06|0
1664508600000|2022-09-30 03:30:00|20.06|18.06|20.25|18.25|20.28|18.28|19.93|17.93|0
1664508900000|2022-09-30 03:35:00|20.21|18.21|20.11|18.11|20.32|18.32|20.11|18.11|0
1664509200000|2022-09-30 03:40:00|20.1|18.1|20.15|18.15|20.23|18.23|20.03|18.03|0
1664509500000|2022-09-30 03:45:00|20.13|18.13|19.91|17.91|20.19|18.19|19.87|17.87|0
1664509800000|2022-09-30 03:50:00|19.89|17.89|19.66|17.66|19.89|17.89|19.62|17.62|0
1664510100000|2022-09-30 03:55:00|19.68|17.68|19.69|17.69|19.76|17.76|19.61|17.61|0
1664510400000|2022-09-30 04:00:00|19.7|17.7|19.72|17.72|19.81|17.81|19.65|17.65|0
1664510700000|2022-09-30 04:05:00|19.71|17.71|19.68|17.68|19.72|17.72|19.39|17.39|0
1664511000000|2022-09-30 04:10:00|19.69|17.69|19.77|17.77|19.79|17.79|19.69|17.69|0
1664511300000|2022-09-30 04:15:00|19.76|17.76|19.89|17.89|19.91|17.91|19.65|17.65|0
1664511600000|2022-09-30 04:20:00|19.88|17.88|19.87|17.87|19.94|17.94|19.79|17.79|0
1664511900000|2022-09-30 04:25:00|19.88|17.88|19.63|17.63|19.88|17.88|19.57|17.57|0
1664512200000|2022-09-30 04:30:00|19.64|17.64|19.74|17.74|19.77|17.77|19.59|17.59|0
1664512500000|2022-09-30 04:35:00|19.75|17.75|19.92|17.92|19.93|17.93|19.62|17.62|0
1664512800000|2022-09-30 04:40:00|19.91|17.91|20.12|18.12|20.16|18.16|19.83|17.83|0
1664513100000|2022-09-30 04:45:00|20.1|18.1|20.07|18.07|20.13|18.13|19.98|17.98|0
1664513400000|2022-09-30 04:50:00|20.05|18.05|20.08|18.08|20.18|18.18|19.95|17.95|0
1664513700000|2022-09-30 04:55:00|20.07|18.07|20.01|18.01|20.11|18.11|19.97|17.97|0
1664514000000|2022-09-30 05:00:00|19.99|17.99|20.01|18.01|20.18|18.18|19.96|17.96|0
1664514300000|2022-09-30 05:05:00|20.04|18.04|20.35|18.35|20.37|18.37|20.04|18.04|0
1664514600000|2022-09-30 05:10:00|20.33|18.33|20.41|18.41|20.49|18.49|20.33|18.33|0
1664514900000|2022-09-30 05:15:00|20.43|18.43|20.5|18.5|20.67|18.67|20.43|18.43|0
1664515200000|2022-09-30 05:20:00|20.48|18.48|20.67|18.67|20.77|18.77|20.48|18.48|0
1664515500000|2022-09-30 05:25:00|20.68|18.68|20.67|18.67|20.69|18.69|20.48|18.48|0
1664515800000|2022-09-30 05:30:00|20.69|18.69|20.07|18.07|20.81|18.81|20.03|18.03|0
1664516100000|2022-09-30 05:35:00|20.08|18.08|20.13|18.13|20.18|18.18|20.01|18.01|0
1664516400000|2022-09-30 05:40:00|20.15|18.15|20.36|18.36|20.41|18.41|20.15|18.15|0
1664516700000|2022-09-30 05:45:00|20.37|18.37|20.26|18.26|20.43|18.43|20.26|18.26|0
1664517000000|2022-09-30 05:50:00|20.28|18.28|20.15|18.15|20.32|18.32|20.11|18.11|0
1664517300000|2022-09-30 05:55:00|20.13|18.13|19.78|17.78|20.15|18.15|19.77|17.77|0
1664517600000|2022-09-30 06:00:00|19.84|17.84|20.03|18.03|20.28|18.28|19.83|17.83|0
1664517900000|2022-09-30 06:05:00|20.05|18.05|20.28|18.28|20.3|18.3|19.96|17.96|0
1664518200000|2022-09-30 06:10:00|20.29|18.29|20.27|18.27|20.48|18.48|20.2|18.2|0
1664518500000|2022-09-30 06:15:00|20.29|18.29|20.1|18.1|20.37|18.37|19.95|17.95|0
1664518800000|2022-09-30 06:20:00|20.12|18.12|20.2|18.2|20.2|18.2|19.95|17.95|0
1664519100000|2022-09-30 06:25:00|20.16|18.16|20.52|18.52|20.56|18.56|20.13|18.13|0
1664519400000|2022-09-30 06:30:00|20.54|18.54|20.53|18.53|20.62|18.62|20.41|18.41|0
1664519700000|2022-09-30 06:35:00|20.52|18.52|20.37|18.37|20.54|18.54|20.27|18.27|0
1664520000000|2022-09-30 06:40:00|20.38|18.38|20.31|18.31|20.53|18.53|20.24|18.24|0
1664520300000|2022-09-30 06:45:00|20.3|18.3|20.7|18.7|20.85|18.85|20.3|18.3|0
1664520600000|2022-09-30 06:50:00|20.72|18.72|20.92|18.92|21.04|19.04|20.67|18.67|0
1664520900000|2022-09-30 06:55:00|20.9|18.9|20.92|18.92|21.02|19.02|20.79|18.79|0
1664521200000|2022-09-30 07:00:00|20.89|18.89|21.1|19.09|21.11|19.1|19.75|17.75|0
1664521500000|2022-09-30 07:05:00|21.08|19.07|21.42|19.38|21.44|19.4|20.97|18.97|0
1664521800000|2022-09-30 07:10:00|21.36|19.33|21.51|19.46|21.53|19.48|21.34|19.31|0
1664522100000|2022-09-30 07:15:00|21.49|19.44|21.47|19.43|21.72|19.65|21.13|19.12|0
1664522400000|2022-09-30 07:20:00|21.52|19.47|22.07|19.97|22.12|20.01|21.46|19.42|0
1664522700000|2022-09-30 07:25:00|22.06|19.96|22.21|20.1|22.48|20.34|22.05|19.95|0
1664523000000|2022-09-30 07:30:00|22.18|20.07|22.44|20.3|22.46|20.32|21.95|19.86|0
1664523300000|2022-09-30 07:35:00|22.42|20.28|22.39|20.26|22.48|20.34|22.16|20.05|0
1664523600000|2022-09-30 07:40:00|22.44|20.3|22.09|19.99|22.5|20.36|22.07|19.97|0
1664523900000|2022-09-30 07:45:00|22.14|20.03|22.18|20.07|22.29|20.16|22.01|19.91|0
1664524200000|2022-09-30 07:50:00|22.16|20.05|22.26|20.14|22.44|20.3|22.14|20.03|0
1664524500000|2022-09-30 07:55:00|22.28|20.16|22.5|20.36|22.59|20.44|22.24|20.12|0
1664524800000|2022-09-30 08:00:00|22.59|20.44|22.48|20.34|22.67|20.51|22.36|20.23|0
1664525100000|2022-09-30 08:05:00|22.46|20.32|22.03|19.93|22.46|20.32|22.02|19.92|0
1664525400000|2022-09-30 08:10:00|22.05|19.95|22.26|20.14|22.28|20.16|22|19.91|0
1664525700000|2022-09-30 08:15:00|22.3|20.18|21.23|19.21|22.79|20.62|21.23|19.21|0
1664526000000|2022-09-30 08:20:00|21.25|19.22|22.57|20.42|22.57|20.42|20.94|18.94|0
1664526300000|2022-09-30 08:25:00|22.58|20.43|22.19|20.07|22.64|20.49|22.17|20.05|0
1664526600000|2022-09-30 08:30:00|22.18|20.06|22.4|20.27|22.53|20.39|22.14|20.04|0
1664526900000|2022-09-30 08:35:00|22.39|20.26|22.19|20.07|22.43|20.3|21.97|19.88|0
1664527200000|2022-09-30 08:40:00|22.16|20.05|22.16|20.05|22.31|20.19|21.97|19.88|0
1664527500000|2022-09-30 08:45:00|22.19|20.07|22.21|20.09|22.44|20.31|22.12|20.01|0
1664527800000|2022-09-30 08:50:00|22.18|20.07|22.98|20.79|23.03|20.84|22.16|20.05|0
1664528100000|2022-09-30 08:55:00|22.97|20.78|22.94|20.76|23.08|20.88|22.81|20.64|0
1664528400000|2022-09-30 09:00:00|23|20.81|22.48|20.34|23|20.81|22.44|20.3|0
1664528700000|2022-09-30 09:05:00|22.46|20.32|22.44|20.3|22.64|20.48|22.35|20.23|0
1664529000000|2022-09-30 09:10:00|22.45|20.31|22.38|20.24|22.59|20.44|22.38|20.24|0
1664529300000|2022-09-30 09:15:00|22.42|20.28|21.93|19.84|22.43|20.29|21.87|19.79|0
1664529600000|2022-09-30 09:20:00|21.9|19.82|22.05|19.95|22.05|19.95|21.71|19.65|0
1664529900000|2022-09-30 09:25:00|22.07|19.97|21.99|19.89|22.11|20|21.73|19.66|0
1664530200000|2022-09-30 09:30:00|21.97|19.87|22.07|19.97|22.29|20.16|21.9|19.82|0
1664530500000|2022-09-30 09:35:00|22.05|19.95|21.77|19.7|22.14|20.03|21.69|19.62|0
1664530800000|2022-09-30 09:40:00|21.8|19.72|21.73|19.66|21.86|19.78|21.54|19.49|0
1664531100000|2022-09-30 09:45:00|21.75|19.68|21.77|19.7|22.05|19.95|21.65|19.59|0
1664531400000|2022-09-30 09:50:00|21.79|19.72|21.67|19.6|22.05|19.95|21.65|19.58|0
1664531700000|2022-09-30 09:55:00|21.68|19.61|21.71|19.64|21.73|19.66|21.49|19.44|0
1664532000000|2022-09-30 10:00:00|21.67|19.6|22.15|20.04|22.2|20.08|21.6|19.55|0
1664532300000|2022-09-30 10:05:00|22.21|20.09|22.3|20.18|22.35|20.22|22.08|19.98|0
1664532600000|2022-09-30 10:10:00|22.29|20.17|22.59|20.44|22.63|20.47|22.26|20.14|0
1664532900000|2022-09-30 10:15:00|22.58|20.43|22.24|20.12|22.69|20.53|22.23|20.11|0
1664533200000|2022-09-30 10:20:00|22.22|20.1|22.22|20.1|22.24|20.12|21.96|19.87|0
1664533500000|2022-09-30 10:25:00|22.23|20.11|22.49|20.35|22.73|20.57|22.08|19.97|0
1664533800000|2022-09-30 10:30:00|22.45|20.31|22.33|20.21|22.49|20.35|22.3|20.18|0
1664534100000|2022-09-30 10:35:00|22.34|20.22|22.3|20.18|22.58|20.43|22.26|20.14|0
1664534400000|2022-09-30 10:40:00|22.28|20.16|22.06|19.96|22.36|20.23|22.04|19.94|0
1664534700000|2022-09-30 10:45:00|22.04|19.94|21.72|19.65|22.06|19.96|21.6|19.54|0
1664535000000|2022-09-30 10:50:00|21.68|19.62|21.33|19.29|21.72|19.65|21.18|19.16|0
1664535300000|2022-09-30 10:55:00|21.35|19.31|21.2|19.18|21.35|19.31|21.04|19.03|0
1664535600000|2022-09-30 11:00:00|21.24|19.22|20.95|18.96|21.39|19.35|20.93|18.94|0
1664535900000|2022-09-30 11:05:00|20.99|18.99|20.72|18.74|21.1|19.09|20.71|18.74|0
1664536200000|2022-09-30 11:10:00|20.69|18.72|21.48|19.43|21.54|19.49|20.42|18.47|0
1664536500000|2022-09-30 11:15:00|21.5|19.45|21.69|19.62|21.69|19.62|21.41|19.38|0
1664536800000|2022-09-30 11:20:00|21.67|19.61|21.68|19.62|21.77|19.7|21.56|19.51|0
1664537100000|2022-09-30 11:25:00|21.71|19.64|21.89|19.81|21.89|19.81|21.56|19.51|0
1664537400000|2022-09-30 11:30:00|21.92|19.83|21.39|19.35|21.92|19.83|21.39|19.35|0
1664537700000|2022-09-30 11:35:00|21.41|19.37|21.34|19.31|21.43|19.39|21.12|19.11|0
1664538000000|2022-09-30 11:40:00|21.35|19.32|21.2|19.19|21.41|19.37|21.18|19.17|0
1664538300000|2022-09-30 11:45:00|21.18|19.17|20.47|18.52|21.18|19.17|20.32|18.38|0
1664538600000|2022-09-30 11:50:00|20.49|18.54|20.49|18.54|20.55|18.59|20.27|18.34|0
1664538900000|2022-09-30 11:55:00|20.47|18.52|20.79|18.81|20.87|18.89|20.39|18.45|0
1664539200000|2022-09-30 12:00:00|20.81|18.83|20.87|18.88|21.12|19.11|20.76|18.78|0
1664539500000|2022-09-30 12:05:00|20.88|18.89|20.8|18.82|20.9|18.91|20.65|18.68|0
1664539800000|2022-09-30 12:10:00|20.81|18.83|20.69|18.72|21.04|19.03|20.61|18.65|0
1664540100000|2022-09-30 12:15:00|20.67|18.7|20.75|18.77|20.95|18.96|20.49|18.54|0
1664540400000|2022-09-30 12:20:00|20.73|18.75|20.75|18.77|20.89|18.9|20.64|18.67|0
1664540700000|2022-09-30 12:25:00|20.71|18.74|21.67|19.6|21.95|19.86|20.65|18.68|0
1664541000000|2022-09-30 12:30:00|21.79|19.72|20.64|18.67|21.79|19.72|19.17|17.35|0
1664541300000|2022-09-30 12:35:00|20.62|18.65|19.38|17.54|20.8|18.82|19.04|17.23|0
1664541600000|2022-09-30 12:40:00|19.36|17.52|20.26|18.33|20.46|18.51|19.23|17.4|0
1664541900000|2022-09-30 12:45:00|20.29|18.36|19.6|17.73|20.4|18.46|19.56|17.69|0
1664542200000|2022-09-30 12:50:00|19.58|17.71|19.58|17.71|19.83|17.94|19.4|17.55|0
1664542500000|2022-09-30 12:55:00|19.62|17.75|19.79|17.91|20.09|18.17|19.6|17.73|0
1664542800000|2022-09-30 13:00:00|19.76|17.88|18.81|17.01|20.15|18.23|18.81|17.01|0
1664543100000|2022-09-30 13:05:00|18.83|17.03|18.6|16.8|18.87|17.07|18.53|16.73|0
1664543400000|2022-09-30 13:10:00|18.61|16.81|18.76|16.96|18.79|16.99|18.56|16.76|0
1664543700000|2022-09-30 13:15:00|18.77|16.97|18.68|16.88|18.79|16.99|18.56|16.76|0
1664544000000|2022-09-30 13:20:00|18.63|16.83|18.47|16.67|18.77|16.97|18.4|16.6|0
1664544300000|2022-09-30 13:25:00|18.42|16.62|18.14|16.34|18.47|16.67|18.14|16.34|0
1664544600000|2022-09-30 13:30:00|18.15|16.35|18.87|17.07|19.1|17.28|18.15|16.35|0
1664544900000|2022-09-30 13:35:00|18.99|17.18|18.27|16.47|18.99|17.18|17.38|15.58|0
1664545200000|2022-09-30 13:40:00|18.29|16.49|18.97|17.16|19.6|17.73|17.93|16.13|0
1664545500000|2022-09-30 13:45:00|18.96|17.15|18.85|17.05|19.37|17.52|18.31|16.51|0
1664545800000|2022-09-30 13:50:00|18.84|17.04|19.15|17.33|19.21|17.38|18.18|16.38|0
1664546100000|2022-09-30 13:55:00|19.17|17.34|19.25|17.41|19.69|17.82|19.04|17.22|0
1664546400000|2022-09-30 14:00:00|19.29|17.46|19.13|17.31|19.38|17.53|18.65|16.85|0
1664546700000|2022-09-30 14:05:00|19.15|17.33|19.03|17.22|19.3|17.46|18.61|16.81|0
1664547000000|2022-09-30 14:10:00|19.05|17.24|18.56|16.76|19.48|17.62|18.33|16.53|0
1664547300000|2022-09-30 14:15:00|18.63|16.83|18.56|16.76|18.72|16.92|17.89|16.09|0
1664547600000|2022-09-30 14:20:00|18.52|16.72|18.7|16.9|18.79|16.99|18.29|16.49|0
1664547900000|2022-09-30 14:25:00|18.66|16.86|18.9|17.1|19.2|17.37|18.34|16.54|0
1664548200000|2022-09-30 14:30:00|18.84|17.04|19.79|17.9|19.85|17.96|18.79|16.99|0
1664548500000|2022-09-30 14:35:00|19.8|17.91|19.79|17.9|20.06|18.15|19.59|17.72|0
1664548800000|2022-09-30 14:40:00|19.77|17.88|19.65|17.78|19.8|17.92|19.43|17.58|0
1664549100000|2022-09-30 14:45:00|19.63|17.76|19.49|17.63|19.78|17.9|19.1|17.29|0
1664549400000|2022-09-30 14:50:00|19.53|17.67|19.72|17.85|20|18.1|19.37|17.53|0
1664549700000|2022-09-30 14:55:00|19.77|17.89|19.3|17.46|19.86|17.97|19.28|17.44|0
1664550000000|2022-09-30 15:00:00|19.41|17.56|19.74|17.86|19.88|17.99|18.95|17.14|0
1664550300000|2022-09-30 15:05:00|19.75|17.87|20.52|18.57|20.56|18.61|19.63|17.76|0
1664550600000|2022-09-30 15:10:00|20.5|18.55|20.21|18.28|20.71|18.74|20.07|18.16|0
1664550900000|2022-09-30 15:15:00|20.23|18.3|19.27|17.43|20.41|18.47|19.27|17.43|0
1664551200000|2022-09-30 15:20:00|19.29|17.45|19.46|17.61|19.54|17.68|19.25|17.41|0
1664551500000|2022-09-30 15:25:00|19.48|17.63|19.34|17.5|19.64|17.77|19.27|17.43|0
1664551800000|2022-09-30 15:30:00|19.27|17.43|21.21|19.19|21.42|19.38|19.13|17.31|0
1664552100000|2022-09-30 15:35:00|21.23|19.21|20.7|18.73|21.27|19.25|20.58|18.62|0
1664552400000|2022-09-30 15:40:00|20.68|18.71|19.84|17.95|20.74|18.76|19.8|17.91|0
1664552700000|2022-09-30 15:45:00|19.82|17.93|19.56|17.7|20.01|18.11|19.52|17.66|0
1664553000000|2022-09-30 15:50:00|19.52|17.66|19.73|17.85|19.99|18.08|19.14|17.32|0
1664553300000|2022-09-30 15:55:00|19.67|17.8|19.79|17.9|19.87|17.97|19.63|17.76|0
1664553600000|2022-09-30 16:00:00|19.78|17.89|19.4|17.55|19.78|17.89|19.21|17.38|0
1664553900000|2022-09-30 16:05:00|19.44|17.59|19.17|17.34|19.59|17.73|19.15|17.33|0
1664554200000|2022-09-30 16:10:00|19.15|17.33|19.39|17.54|19.46|17.6|19.11|17.29|0
1664554500000|2022-09-30 16:15:00|19.41|17.56|19.43|17.58|19.62|17.75|19.37|17.53|0
1664554800000|2022-09-30 16:20:00|19.39|17.54|19.43|17.58|19.53|17.67|18.86|17.06|0
1664555100000|2022-09-30 16:25:00|19.39|17.54|19.33|17.49|19.62|17.75|19.26|17.42|0
1664555400000|2022-09-30 16:30:00|19.31|17.47|19.56|17.7|19.62|17.75|19.27|17.44|0
1664555700000|2022-09-30 16:35:00|19.52|17.66|19.89|18|19.97|18.07|19.43|17.58|0
1664556000000|2022-09-30 16:40:00|19.87|17.98|19.93|18.03|19.97|18.07|19.74|17.86|0
1664556300000|2022-09-30 16:45:00|19.89|18|19.93|18.03|20.05|18.14|19.8|17.91|0
1664556600000|2022-09-30 16:50:00|19.95|18.05|19.56|17.7|20.05|18.14|19.56|17.7|0
1664556900000|2022-09-30 16:55:00|19.58|17.72|19.48|17.63|19.72|17.84|19.44|17.59|0
1664557200000|2022-09-30 17:00:00|19.49|17.64|19.25|17.42|19.5|17.64|19.02|17.21|0
1664557500000|2022-09-30 17:05:00|19.27|17.43|19.42|17.57|19.66|17.78|19.21|17.38|0
1664557800000|2022-09-30 17:10:00|19.44|17.59|19.25|17.42|19.73|17.85|19.23|17.4|0
1664558100000|2022-09-30 17:15:00|19.23|17.4|19.13|17.31|19.46|17.61|19.02|17.21|0
1664558400000|2022-09-30 17:20:00|19.15|17.33|19.19|17.36|19.42|17.57|19.1|17.28|0
1664558700000|2022-09-30 17:25:00|19.15|17.33|19.52|17.66|19.65|17.78|19.06|17.24|0
1664559000000|2022-09-30 17:30:00|19.5|17.64|19.11|17.29|19.65|17.78|19.11|17.29|0
1664559300000|2022-09-30 17:35:00|19.13|17.31|18.6|16.8|19.13|17.31|18.57|16.77|0
1664559600000|2022-09-30 17:40:00|18.64|16.84|18.32|16.52|18.64|16.84|18.32|16.52|0
1664559900000|2022-09-30 17:45:00|18.3|16.5|18.11|16.31|18.34|16.54|18.11|16.31|0
1664560200000|2022-09-30 17:50:00|18.09|16.29|19.08|17.26|19.27|17.43|18.02|16.22|0
1664560500000|2022-09-30 17:55:00|19.06|17.25|18.93|17.13|19.23|17.4|18.93|17.13|0
1664560800000|2022-09-30 18:00:00|18.91|17.11|18.78|16.98|19.08|17.26|18.69|16.89|0
1664561100000|2022-09-30 18:05:00|18.77|16.97|19.02|17.21|19.08|17.26|18.66|16.86|0
1664561400000|2022-09-30 18:10:00|18.98|17.18|19.15|17.33|19.32|17.48|18.98|17.18|0
1664561700000|2022-09-30 18:15:00|19.13|17.31|19.11|17.29|19.54|17.67|19.08|17.26|0
1664562000000|2022-09-30 18:20:00|19.1|17.28|19|17.19|19.32|17.48|18.89|17.09|0
1664562300000|2022-09-30 18:25:00|18.98|17.17|18.78|16.98|18.98|17.17|18.5|16.7|0
1664562600000|2022-09-30 18:30:00|18.76|16.96|19.11|17.29|19.15|17.33|18.62|16.82|0
1664562900000|2022-09-30 18:35:00|19.07|17.26|18.76|16.96|19.07|17.26|18.55|16.75|0
1664563200000|2022-09-30 18:40:00|18.74|16.94|18.34|16.54|18.74|16.94|18.1|16.3|0
1664563500000|2022-09-30 18:45:00|18.37|16.57|18.15|16.35|18.37|16.57|17.7|15.9|0
1664563800000|2022-09-30 18:50:00|18.2|16.4|17.99|16.19|18.22|16.42|17.89|16.09|0
1664564100000|2022-09-30 18:55:00|17.98|16.18|17.72|15.92|17.99|16.19|17.57|15.77|0
1664564400000|2022-09-30 19:00:00|17.7|15.9|18.29|16.49|18.66|16.86|17.59|15.79|0
1664564700000|2022-09-30 19:05:00|18.32|16.52|18.1|16.3|18.62|16.82|18.04|16.24|0
1664565000000|2022-09-30 19:10:00|18.06|16.26|17.72|15.92|18.37|16.57|17.6|15.8|0
1664565300000|2022-09-30 19:15:00|17.7|15.9|17.91|16.11|18.11|16.31|17.5|15.7|0
1664565600000|2022-09-30 19:20:00|17.96|16.16|17.92|16.12|18.06|16.26|17.58|15.78|0
1664565900000|2022-09-30 19:25:00|17.87|16.07|18.18|16.38|18.23|16.43|17.4|15.6|0
1664566200000|2022-09-30 19:30:00|18.22|16.42|17.82|16.02|18.64|16.84|17.65|15.85|0
1664566500000|2022-09-30 19:35:00|17.8|16|17.63|15.83|18.02|16.22|17.48|15.68|0
1664566800000|2022-09-30 19:40:00|17.6|15.8|17.89|16.09|18.04|16.24|17.6|15.8|0
1664567100000|2022-09-30 19:45:00|17.9|16.1|17.89|16.09|18.18|16.38|17.68|15.88|0
1664567400000|2022-09-30 19:50:00|17.9|16.1|16.87|15.07|17.9|16.1|16.87|15.07|0
1664567700000|2022-09-30 19:55:00|16.84|15.04|17.05|15.25|17.05|15.25|16.36|14.56|0
1664568000000|2022-09-30 20:00:00|16.6|14.8|16.96|15.16|17.17|15.37|16.6|14.8|0
1664568300000|2022-09-30 20:05:00|16.94|15.14|17.35|15.55|17.4|15.6|16.89|15.09|0
1664568600000|2022-09-30 20:10:00|17.32|15.52|17.52|15.72|17.53|15.73|17.3|15.5|0
1664568900000|2022-09-30 20:15:00|17.47|15.52|17.4|15.4|17.47|15.52|17.35|15.35|0
1664568900000|2022-09-30 20:15:00|17.47|15.52|17.4|15.4|17.47|15.52|17.35|15.35|0
1664756400000|2022-10-03 00:20:00|15.88|13.88|15.92|13.92|15.97|13.97|15.88|13.88|0
1664756700000|2022-10-03 00:25:00|15.93|13.93|15.81|13.81|15.93|13.93|15.67|13.67|0
1664757000000|2022-10-03 00:30:00|15.8|13.8|15.69|13.69|15.8|13.8|15.63|13.63|0
1664757300000|2022-10-03 00:35:00|15.7|13.7|15.52|13.52|15.75|13.75|15.46|13.46|0
1664757600000|2022-10-03 00:40:00|15.56|13.56|15.45|13.45|15.6|13.6|15.45|13.45|0
1664757900000|2022-10-03 00:45:00|15.46|13.46|15.44|13.44|15.72|13.72|15.36|13.36|0
1664758200000|2022-10-03 00:50:00|15.47|13.47|15.37|13.37|15.51|13.51|15.3|13.3|0
1664758500000|2022-10-03 00:55:00|15.36|13.36|15.46|13.46|15.57|13.57|15.17|13.17|0
1664758800000|2022-10-03 01:00:00|15.47|13.47|15.6|13.6|15.68|13.68|15.46|13.46|0
1664759100000|2022-10-03 01:05:00|15.64|13.64|15.82|13.82|15.9|13.9|15.61|13.61|0
1664759400000|2022-10-03 01:10:00|15.83|13.83|15.76|13.76|15.9|13.9|15.51|13.51|0
1664759700000|2022-10-03 01:15:00|15.78|13.78|15.74|13.74|15.79|13.79|15.51|13.51|0
1664760000000|2022-10-03 01:20:00|15.76|13.76|15.74|13.74|15.82|13.82|15.66|13.66|0
1664760300000|2022-10-03 01:25:00|15.75|13.75|16.22|14.22|16.25|14.25|15.68|13.68|0
1664760600000|2022-10-03 01:30:00|16.23|14.23|15.86|13.86|16.28|14.28|15.83|13.83|0
1664760900000|2022-10-03 01:35:00|15.84|13.84|15.92|13.92|15.98|13.98|15.8|13.8|0
1664761200000|2022-10-03 01:40:00|15.91|13.91|16.2|14.2|16.2|14.2|15.87|13.87|0
1664761500000|2022-10-03 01:45:00|16.17|14.17|16.63|14.63|16.69|14.69|16.12|14.12|0
1664761800000|2022-10-03 01:50:00|16.58|14.58|16.71|14.71|16.8|14.8|16.5|14.5|0
1664762100000|2022-10-03 01:55:00|16.7|14.7|16.72|14.72|16.72|14.72|16.56|14.56|0
1664762400000|2022-10-03 02:00:00|16.75|14.75|15.91|13.91|16.75|14.75|15.89|13.89|0
1664762700000|2022-10-03 02:05:00|15.92|13.92|15.71|13.71|15.94|13.94|15.68|13.68|0
1664763000000|2022-10-03 02:10:00|15.74|13.74|15.87|13.87|15.87|13.87|15.64|13.64|0
1664763300000|2022-10-03 02:15:00|15.86|13.86|15.75|13.75|15.92|13.92|15.75|13.75|0
1664763600000|2022-10-03 02:20:00|15.73|13.73|15.54|13.54|15.74|13.74|15.49|13.49|0
1664763900000|2022-10-03 02:25:00|15.57|13.57|15.54|13.54|15.67|13.67|15.51|13.51|0
1664764200000|2022-10-03 02:30:00|15.52|13.52|15.53|13.53|15.6|13.6|15.47|13.47|0
1664764500000|2022-10-03 02:35:00|15.5|13.5|15.53|13.53|15.55|13.55|15.37|13.37|0
1664764800000|2022-10-03 02:40:00|15.55|13.55|15.66|13.66|15.67|13.67|15.55|13.55|0
1664765100000|2022-10-03 02:45:00|15.65|13.65|15.77|13.77|15.79|13.79|15.59|13.59|0
1664765400000|2022-10-03 02:50:00|15.79|13.79|15.93|13.93|15.99|13.99|15.79|13.79|0
1664765700000|2022-10-03 02:55:00|15.92|13.92|15.31|13.31|15.92|13.92|15.29|13.29|0
1664766000000|2022-10-03 03:00:00|15.29|13.29|15.46|13.46|15.54|13.54|15.29|13.29|0
1664766300000|2022-10-03 03:05:00|15.47|13.47|15.61|13.61|15.65|13.65|15.43|13.43|0
1664766600000|2022-10-03 03:10:00|15.59|13.59|15.62|13.62|15.64|13.64|15.56|13.56|0
1664766900000|2022-10-03 03:15:00|15.63|13.63|15.94|13.94|15.95|13.95|15.62|13.62|0
1664767200000|2022-10-03 03:20:00|15.95|13.95|15.81|13.81|16.02|14.02|15.71|13.71|0
1664767500000|2022-10-03 03:25:00|15.79|13.79|15.65|13.65|15.83|13.83|15.65|13.65|0
1664767800000|2022-10-03 03:30:00|15.67|13.67|15.72|13.72|15.76|13.76|15.57|13.57|0
1664768100000|2022-10-03 03:35:00|15.71|13.71|16.01|14.01|16.11|14.11|15.7|13.7|0
1664768400000|2022-10-03 03:40:00|15.98|13.98|15.9|13.9|15.99|13.99|15.84|13.84|0
1664768700000|2022-10-03 03:45:00|15.91|13.91|15.84|13.84|15.94|13.94|15.8|13.8|0
1664769000000|2022-10-03 03:50:00|15.83|13.83|15.97|13.97|15.97|13.97|15.8|13.8|0
1664769300000|2022-10-03 03:55:00|15.96|13.96|15.79|13.79|15.96|13.96|15.74|13.74|0
1664769600000|2022-10-03 04:00:00|15.78|13.78|15.79|13.79|15.85|13.85|15.68|13.68|0
1664769900000|2022-10-03 04:05:00|15.8|13.8|15.51|13.51|15.92|13.92|15.47|13.47|0
1664770200000|2022-10-03 04:10:00|15.53|13.53|15.63|13.63|15.66|13.66|15.49|13.49|0
1664770500000|2022-10-03 04:15:00|15.64|13.64|15.64|13.64|15.72|13.72|15.53|13.53|0
1664770800000|2022-10-03 04:20:00|15.62|13.62|15.53|13.53|15.62|13.62|15.49|13.49|0
1664771100000|2022-10-03 04:25:00|15.52|13.52|15.55|13.55|15.66|13.66|15.5|13.5|0
1664771400000|2022-10-03 04:30:00|15.56|13.56|15.59|13.59|15.62|13.62|15.54|13.54|0
1664771700000|2022-10-03 04:35:00|15.58|13.58|15.4|13.4|15.58|13.58|15.4|13.4|0
1664772000000|2022-10-03 04:40:00|15.42|13.42|15.57|13.57|15.6|13.6|15.37|13.37|0
1664772300000|2022-10-03 04:45:00|15.58|13.58|15.56|13.56|15.59|13.59|15.45|13.45|0
1664772600000|2022-10-03 04:50:00|15.55|13.55|15.64|13.64|15.64|13.64|15.54|13.54|0
1664772900000|2022-10-03 04:55:00|15.62|13.62|15.55|13.55|15.67|13.67|15.55|13.55|0
1664773200000|2022-10-03 05:00:00|15.56|13.56|15.58|13.58|15.69|13.69|15.44|13.44|0
1664773500000|2022-10-03 05:05:00|15.57|13.57|15.34|13.34|15.64|13.64|15.29|13.29|0
1664773800000|2022-10-03 05:10:00|15.35|13.35|15.31|13.31|15.38|13.38|15.21|13.21|0
1664774100000|2022-10-03 05:15:00|15.33|13.33|15.22|13.22|15.38|13.38|15.2|13.2|0
1664774400000|2022-10-03 05:20:00|15.2|13.2|15.38|13.38|15.43|13.43|15.2|13.2|0
1664774700000|2022-10-03 05:25:00|15.36|13.36|15.33|13.33|15.4|13.4|15.29|13.29|0
1664775000000|2022-10-03 05:30:00|15.32|13.32|15.46|13.46|15.47|13.47|15.32|13.32|0
1664775300000|2022-10-03 05:35:00|15.47|13.47|15.62|13.62|15.62|13.62|15.45|13.45|0
1664775600000|2022-10-03 05:40:00|15.63|13.63|15.88|13.88|15.9|13.9|15.59|13.59|0
1664775900000|2022-10-03 05:45:00|15.92|13.92|16.01|14.01|16.07|14.07|15.88|13.88|0
1664776200000|2022-10-03 05:50:00|16.02|14.02|16.46|14.46|16.53|14.53|16.02|14.02|0
1664776500000|2022-10-03 05:55:00|16.48|14.48|15.96|13.96|16.48|14.48|15.95|13.95|0
1664776800000|2022-10-03 06:00:00|15.93|13.93|16.24|14.24|16.3|14.3|15.93|13.93|0
1664777100000|2022-10-03 06:05:00|16.22|14.22|16.42|14.42|16.77|14.77|16.13|14.13|0
1664777400000|2022-10-03 06:10:00|16.44|14.44|16.3|14.3|16.48|14.48|16.26|14.26|0
1664777700000|2022-10-03 06:15:00|16.34|14.34|16.22|14.22|16.38|14.38|16.19|14.19|0
1664778000000|2022-10-03 06:20:00|16.21|14.21|15.83|13.83|16.21|14.21|15.82|13.82|0
1664778300000|2022-10-03 06:25:00|15.82|13.82|15.99|13.99|15.99|13.99|15.73|13.73|0
1664778600000|2022-10-03 06:30:00|15.97|13.97|15.83|13.83|16.01|14.01|15.8|13.8|0
1664778900000|2022-10-03 06:35:00|15.85|13.85|15.92|13.92|15.94|13.94|15.65|13.65|0
1664779200000|2022-10-03 06:40:00|15.88|13.88|15.67|13.67|15.89|13.89|15.66|13.66|0
1664779500000|2022-10-03 06:45:00|15.68|13.68|15.62|13.62|15.69|13.69|15.43|13.43|0
1664779800000|2022-10-03 06:50:00|15.61|13.61|15.72|13.72|15.78|13.78|15.58|13.58|0
1664780100000|2022-10-03 06:55:00|15.75|13.75|15.95|13.95|15.95|13.95|15.74|13.74|0
1664780400000|2022-10-03 07:00:00|15.97|13.97|15.83|13.83|15.97|13.97|15.55|13.55|0
1664780700000|2022-10-03 07:05:00|15.68|13.88|15.72|13.92|16.28|14.48|15.64|13.84|0
1664781000000|2022-10-03 07:10:00|15.71|13.91|15.55|13.75|15.76|13.96|15.1|13.3|0
1664781300000|2022-10-03 07:15:00|15.52|13.72|16.02|14.22|16.07|14.27|15.45|13.65|0
1664781600000|2022-10-03 07:20:00|16.05|14.25|15.97|14.17|16.23|14.43|15.93|14.13|0
1664781900000|2022-10-03 07:25:00|15.96|14.16|16.07|14.27|16.16|14.36|15.95|14.15|0
1664782200000|2022-10-03 07:30:00|16.09|14.29|15.76|13.96|16.16|14.36|15.65|13.85|0
1664782500000|2022-10-03 07:35:00|15.77|13.97|15.43|13.63|15.78|13.98|15.4|13.6|0
1664782800000|2022-10-03 07:40:00|15.42|13.62|15.56|13.76|15.8|14|15.35|13.55|0
1664783100000|2022-10-03 07:45:00|15.53|13.73|15.76|13.96|15.82|14.02|15.48|13.68|0
1664783400000|2022-10-03 07:50:00|15.74|13.94|15.45|13.65|15.8|14|15.36|13.56|0
1664783700000|2022-10-03 07:55:00|15.44|13.64|15.57|13.77|15.73|13.93|15.39|13.59|0
1664784000000|2022-10-03 08:00:00|15.58|13.78|15.09|13.29|15.58|13.78|15.07|13.27|0
1664784300000|2022-10-03 08:05:00|15.08|13.28|15.09|13.29|15.15|13.35|14.97|13.17|0
1664784600000|2022-10-03 08:10:00|15.07|13.27|15.26|13.46|15.26|13.46|15.01|13.21|0
1664784900000|2022-10-03 08:15:00|15.25|13.45|15.32|13.52|15.39|13.59|15.16|13.36|0
1664785200000|2022-10-03 08:20:00|15.31|13.51|15.37|13.57|15.44|13.64|15.25|13.45|0
1664785500000|2022-10-03 08:25:00|15.34|13.54|15.29|13.49|15.48|13.68|15.17|13.37|0
1664785800000|2022-10-03 08:30:00|15.28|13.48|15.57|13.77|15.57|13.77|15.11|13.31|0
1664786100000|2022-10-03 08:35:00|15.58|13.78|15.42|13.62|15.58|13.78|15.32|13.52|0
1664786400000|2022-10-03 08:40:00|15.4|13.6|15.42|13.62|15.53|13.73|15.34|13.54|0
1664786700000|2022-10-03 08:45:00|15.43|13.63|15.46|13.66|15.57|13.77|15.34|13.54|0
1664787000000|2022-10-03 08:50:00|15.47|13.67|15.52|13.72|15.54|13.74|15.37|13.57|0
1664787300000|2022-10-03 08:55:00|15.5|13.7|15.44|13.64|15.53|13.73|15.41|13.61|0
1664787600000|2022-10-03 09:00:00|15.43|13.63|15.09|13.29|15.43|13.63|15.07|13.27|0
1664787900000|2022-10-03 09:05:00|15.07|13.27|14.89|13.09|15.12|13.32|14.78|12.98|0
1664788200000|2022-10-03 09:10:00|14.93|13.13|15.09|13.29|15.12|13.32|14.93|13.13|0
1664788500000|2022-10-03 09:15:00|15.12|13.32|15.24|13.44|15.32|13.52|15.12|13.32|0
1664788800000|2022-10-03 09:20:00|15.25|13.45|15.65|13.85|15.72|13.92|15.25|13.45|0
1664789100000|2022-10-03 09:25:00|15.61|13.81|15.69|13.89|15.75|13.95|15.52|13.72|0
1664789400000|2022-10-03 09:30:00|15.7|13.9|15.87|14.07|15.89|14.09|15.64|13.84|0
1664789700000|2022-10-03 09:35:00|15.88|14.08|15.68|13.88|15.96|14.16|15.65|13.85|0
1664790000000|2022-10-03 09:40:00|15.69|13.89|15.57|13.77|15.78|13.98|15.51|13.71|0
1664790300000|2022-10-03 09:45:00|15.59|13.79|15.59|13.79|15.61|13.81|15.47|13.67|0
1664790600000|2022-10-03 09:50:00|15.54|13.74|15.7|13.9|15.74|13.94|15.54|13.74|0
1664790900000|2022-10-03 09:55:00|15.71|13.91|15.82|14.02|15.84|14.04|15.71|13.91|0
1664791200000|2022-10-03 10:00:00|15.84|14.04|15.93|14.13|15.97|14.17|15.74|13.94|0
1664791500000|2022-10-03 10:05:00|15.91|14.11|15.87|14.07|15.92|14.12|15.79|13.99|0
1664791800000|2022-10-03 10:10:00|15.85|14.05|15.83|14.03|16.08|14.28|15.82|14.02|0
1664792100000|2022-10-03 10:15:00|15.84|14.04|15.83|14.03|15.85|14.05|15.73|13.93|0
1664792400000|2022-10-03 10:20:00|15.88|14.08|15.91|14.11|16.02|14.22|15.83|14.03|0
1664792700000|2022-10-03 10:25:00|15.9|14.1|16.15|14.35|16.16|14.36|15.84|14.04|0
1664793000000|2022-10-03 10:30:00|16.13|14.33|16.02|14.22|16.15|14.35|15.96|14.16|0
1664793300000|2022-10-03 10:35:00|16.01|14.21|15.82|14.02|16.05|14.25|15.82|14.02|0
1664793600000|2022-10-03 10:40:00|15.83|14.03|15.86|14.06|15.91|14.11|15.77|13.97|0
1664793900000|2022-10-03 10:45:00|15.83|14.03|16.17|14.37|16.17|14.37|15.83|14.03|0
1664794200000|2022-10-03 10:50:00|16.27|14.47|16.14|14.34|16.38|14.58|16|14.2|0
1664794500000|2022-10-03 10:55:00|16.13|14.33|16.49|14.69|16.51|14.71|16.12|14.32|0
1664794800000|2022-10-03 11:00:00|16.43|14.63|16.4|14.6|16.56|14.76|16.25|14.45|0
1664795100000|2022-10-03 11:05:00|16.37|14.57|14.85|13.05|16.48|14.68|14.8|13|0
1664795400000|2022-10-03 11:10:00|14.82|13.02|15.68|13.88|15.71|13.91|14.79|12.99|0
1664795700000|2022-10-03 11:15:00|15.63|13.83|15.63|13.83|15.8|14|15.63|13.83|0
1664796000000|2022-10-03 11:20:00|15.61|13.81|15.63|13.83|15.65|13.85|15.52|13.72|0
1664796300000|2022-10-03 11:25:00|15.65|13.85|15.64|13.84|15.67|13.87|15.57|13.77|0
1664796600000|2022-10-03 11:30:00|15.68|13.88|15.71|13.91|15.78|13.98|15.57|13.77|0
1664796900000|2022-10-03 11:35:00|15.69|13.89|15.85|14.05|15.97|14.17|15.67|13.87|0
1664797200000|2022-10-03 11:40:00|15.88|14.08|15.77|13.97|15.92|14.12|15.77|13.97|0
1664797500000|2022-10-03 11:45:00|15.76|13.96|15.63|13.83|15.92|14.12|15.63|13.83|0
1664797800000|2022-10-03 11:50:00|15.61|13.81|15.63|13.83|15.67|13.87|15.52|13.72|0
1664798100000|2022-10-03 11:55:00|15.65|13.85|16.21|14.41|16.22|14.42|15.6|13.8|0
1664798400000|2022-10-03 12:00:00|16.19|14.39|16.24|14.44|16.45|14.65|16.06|14.26|0
1664798700000|2022-10-03 12:05:00|16.22|14.42|16.24|14.44|16.3|14.5|16.1|14.3|0
1664799000000|2022-10-03 12:10:00|16.2|14.4|16.03|14.23|16.2|14.4|15.94|14.14|0
1664799300000|2022-10-03 12:15:00|16.05|14.25|15.97|14.17|16.13|14.33|15.87|14.07|0
1664799600000|2022-10-03 12:20:00|15.92|14.12|16.25|14.45|16.28|14.48|15.9|14.1|0
1664799900000|2022-10-03 12:25:00|16.24|14.44|16.24|14.44|16.28|14.48|16.22|14.42|0
1664800200000|2022-10-03 12:30:00|16.25|14.45|16.59|14.79|16.72|14.92|16.12|14.32|0
1664800500000|2022-10-03 12:35:00|16.61|14.81|16.44|14.64|16.61|14.81|16.38|14.58|0
1664800800000|2022-10-03 12:40:00|16.43|14.63|16.7|14.9|16.75|14.95|16.43|14.63|0
1664801100000|2022-10-03 12:45:00|16.72|14.92|17.07|15.27|17.08|15.28|16.68|14.88|0
1664801400000|2022-10-03 12:50:00|17.03|15.23|17.02|15.22|17.3|15.5|17.02|15.22|0
1664801700000|2022-10-03 12:55:00|17|15.2|16.76|14.96|17.05|15.25|16.25|14.45|0
1664802000000|2022-10-03 13:00:00|16.74|14.94|16.93|15.13|16.94|15.14|16.73|14.93|0
1664802300000|2022-10-03 13:05:00|16.91|15.11|16.94|15.14|17.04|15.24|16.81|15.01|0
1664802600000|2022-10-03 13:10:00|16.96|15.16|17.19|15.39|17.19|15.39|16.87|15.07|0
1664802900000|2022-10-03 13:15:00|17.2|15.4|17.27|15.47|17.36|15.56|17.06|15.26|0
1664803200000|2022-10-03 13:20:00|17.26|15.46|17.02|15.22|17.29|15.49|17.01|15.21|0
1664803500000|2022-10-03 13:25:00|17.01|15.21|16.77|14.97|17.01|15.21|16.76|14.96|0
1664803800000|2022-10-03 13:30:00|16.74|14.94|16.37|14.57|16.99|15.19|16.11|14.31|0
1664804100000|2022-10-03 13:35:00|16.29|14.49|15.84|14.04|16.35|14.55|15.84|14.04|0
1664804400000|2022-10-03 13:40:00|15.86|14.06|16.74|14.94|16.77|14.97|15.59|13.79|0
1664804700000|2022-10-03 13:45:00|16.72|14.92|17.32|15.52|17.47|15.67|16.71|14.91|0
1664805000000|2022-10-03 13:50:00|17.33|15.53|17.02|15.22|17.34|15.54|16.71|14.91|0
1664805300000|2022-10-03 13:55:00|16.99|15.19|16.47|14.67|17.09|15.29|16.17|14.37|0
1664805600000|2022-10-03 14:00:00|16.42|14.62|17.8|16|18.02|16.22|16.42|14.62|0
1664805900000|2022-10-03 14:05:00|17.78|15.98|17.27|15.47|18.64|16.84|17.27|15.47|0
1664806200000|2022-10-03 14:10:00|17.29|15.49|17.13|15.33|17.39|15.59|17.12|15.32|0
1664806500000|2022-10-03 14:15:00|17.17|15.37|17.37|15.57|17.52|15.72|17.05|15.25|0
1664806800000|2022-10-03 14:20:00|17.39|15.59|17.87|16.07|17.87|16.07|17.35|15.55|0
1664807100000|2022-10-03 14:25:00|17.9|16.1|17.97|16.17|18.31|16.51|17.8|16|0
1664807400000|2022-10-03 14:30:00|18.01|16.21|18.04|16.24|18.22|16.42|17.9|16.1|0
1664807700000|2022-10-03 14:35:00|18.06|16.26|17.83|16.03|18.13|16.33|17.69|15.89|0
1664808000000|2022-10-03 14:40:00|17.85|16.05|18.04|16.24|18.06|16.26|17.66|15.86|0
1664808300000|2022-10-03 14:45:00|18.03|16.23|18.34|16.54|18.42|16.62|18.03|16.23|0
1664808600000|2022-10-03 14:50:00|18.36|16.56|18.66|16.86|18.72|16.92|18.11|16.31|0
1664808900000|2022-10-03 14:55:00|18.68|16.88|18.39|16.59|18.84|17.04|18.39|16.59|0
1664809200000|2022-10-03 15:00:00|18.43|16.63|17.9|16.1|18.55|16.75|17.84|16.04|0
1664809500000|2022-10-03 15:05:00|17.92|16.12|18.52|16.72|18.52|16.72|17.83|16.03|0
1664809800000|2022-10-03 15:10:00|18.54|16.74|18.48|16.68|18.77|16.97|18.27|16.47|0
1664810100000|2022-10-03 15:15:00|18.47|16.67|18.36|16.56|18.66|16.86|18.32|16.52|0
1664810400000|2022-10-03 15:20:00|18.34|16.54|18.45|16.65|18.45|16.65|18.22|16.42|0
1664810700000|2022-10-03 15:25:00|18.47|16.67|18.11|16.31|18.5|16.7|18.04|16.24|0
1664811000000|2022-10-03 15:30:00|18.2|16.4|18.02|16.22|18.31|16.51|17.99|16.19|0
1664811300000|2022-10-03 15:35:00|18.04|16.24|17.71|15.91|18.04|16.24|17.47|15.67|0
1664811600000|2022-10-03 15:40:00|17.67|15.87|17.35|15.55|17.69|15.89|17.25|15.45|0
1664811900000|2022-10-03 15:45:00|17.33|15.53|17.54|15.74|17.59|15.79|17.23|15.43|0
1664812200000|2022-10-03 15:50:00|17.55|15.75|17.45|15.65|17.69|15.89|17.45|15.65|0
1664812500000|2022-10-03 15:55:00|17.41|15.61|17.29|15.49|17.52|15.72|17.09|15.29|0
1664812800000|2022-10-03 16:00:00|17.31|15.51|17.64|15.84|17.71|15.91|17.31|15.51|0
1664813100000|2022-10-03 16:05:00|17.67|15.87|17.97|16.17|17.99|16.19|17.52|15.72|0
1664813400000|2022-10-03 16:10:00|17.99|16.19|17.86|16.06|18.11|16.31|17.86|16.06|0
1664813700000|2022-10-03 16:15:00|17.88|16.08|17.74|15.94|17.93|16.13|17.62|15.82|0
1664814000000|2022-10-03 16:20:00|17.77|15.97|17.79|15.99|17.79|15.99|17.36|15.56|0
1664814300000|2022-10-03 16:25:00|17.76|15.96|17.27|15.47|17.93|16.13|17.24|15.44|0
1664814600000|2022-10-03 16:30:00|17.26|15.46|17.53|15.73|17.53|15.73|17.07|15.27|0
1664814900000|2022-10-03 16:35:00|17.52|15.72|17.55|15.75|17.57|15.77|17.21|15.41|0
1664815200000|2022-10-03 16:40:00|17.53|15.73|17.53|15.73|17.63|15.83|17.38|15.58|0
1664815500000|2022-10-03 16:45:00|17.55|15.75|17.46|15.66|17.6|15.8|17.39|15.59|0
1664815800000|2022-10-03 16:50:00|17.49|15.69|17.31|15.51|17.49|15.69|17.07|15.27|0
1664816100000|2022-10-03 16:55:00|17.29|15.49|17.65|15.85|17.65|15.85|17.19|15.39|0
1664816400000|2022-10-03 17:00:00|18.01|16.21|18.08|16.28|18.2|16.4|17.95|16.15|0
1664816700000|2022-10-03 17:05:00|18.09|16.29|18.41|16.61|18.47|16.67|17.99|16.19|0
1664817000000|2022-10-03 17:10:00|18.43|16.63|18.09|16.29|18.43|16.63|17.97|16.17|0
1664817300000|2022-10-03 17:15:00|18.11|16.31|18.08|16.28|18.2|16.4|18.02|16.22|0
1664817600000|2022-10-03 17:20:00|18.04|16.24|18.61|16.81|18.76|16.96|18.02|16.22|0
1664817900000|2022-10-03 17:25:00|18.63|16.83|18.54|16.74|18.77|16.97|18.47|16.67|0
1664818200000|2022-10-03 17:30:00|18.58|16.78|19.08|17.26|19.08|17.26|18.54|16.74|0
1664818500000|2022-10-03 17:35:00|19.04|17.22|19.45|17.6|19.65|17.77|18.9|17.1|0
1664818800000|2022-10-03 17:40:00|19.47|17.61|19.53|17.67|19.63|17.76|19.45|17.6|0
1664819100000|2022-10-03 17:45:00|19.55|17.68|19.7|17.83|19.82|17.93|19.55|17.68|0
1664819400000|2022-10-03 17:50:00|19.65|17.78|19.47|17.61|19.68|17.81|19.47|17.61|0
1664819700000|2022-10-03 17:55:00|19.45|17.59|19.45|17.59|19.51|17.65|19.35|17.51|0
1664820000000|2022-10-03 18:00:00|19.47|17.61|19.78|17.9|19.8|17.91|19.45|17.59|0
1664820300000|2022-10-03 18:05:00|19.8|17.91|19.92|18.02|20.14|18.22|19.76|17.88|0
1664820600000|2022-10-03 18:10:00|19.94|18.04|20.24|18.31|20.3|18.37|19.92|18.02|0
1664820900000|2022-10-03 18:15:00|20.25|18.32|20.34|18.4|20.4|18.46|20.14|18.22|0
1664821200000|2022-10-03 18:20:00|20.36|18.42|20.5|18.55|20.67|18.7|20.36|18.42|0
1664821500000|2022-10-03 18:25:00|20.54|18.59|20.91|18.92|20.98|18.98|20.38|18.44|0
1664821800000|2022-10-03 18:30:00|20.89|18.9|20.93|18.94|21.04|19.04|20.81|18.83|0
1664822100000|2022-10-03 18:35:00|20.91|18.92|21.04|19.03|21.08|19.07|20.89|18.9|0
1664822400000|2022-10-03 18:40:00|21.06|19.05|21.58|19.52|21.6|19.54|21.02|19.02|0
1664822700000|2022-10-03 18:45:00|21.56|19.5|21.51|19.47|21.73|19.66|21.43|19.39|0
1664823000000|2022-10-03 18:50:00|21.54|19.48|21.79|19.72|21.83|19.75|21.47|19.43|0
1664823300000|2022-10-03 18:55:00|21.77|19.7|21.79|19.71|22.09|19.99|21.7|19.64|0
1664823600000|2022-10-03 19:00:00|21.75|19.68|21.6|19.54|21.81|19.73|21.47|19.43|0
1664823900000|2022-10-03 19:05:00|21.62|19.56|21.83|19.75|21.94|19.85|21.6|19.54|0
1664824200000|2022-10-03 19:10:00|21.85|19.77|21.57|19.52|21.85|19.77|21.43|19.39|0
1664824500000|2022-10-03 19:15:00|21.55|19.5|21.3|19.27|21.55|19.5|21.02|19.02|0
1664824800000|2022-10-03 19:20:00|21.28|19.25|21.59|19.54|21.59|19.54|21.24|19.21|0
1664825100000|2022-10-03 19:25:00|21.57|19.52|21.64|19.58|21.83|19.75|21.57|19.52|0
1664825400000|2022-10-03 19:30:00|21.66|19.6|21.38|19.35|21.85|19.77|21.32|19.29|0
1664825700000|2022-10-03 19:35:00|21.36|19.33|21.32|19.29|21.59|19.54|21.28|19.25|0
1664826000000|2022-10-03 19:40:00|21.3|19.27|20.96|18.97|21.32|19.29|20.88|18.89|0
1664826300000|2022-10-03 19:45:00|20.92|18.93|20.86|18.87|21.19|19.17|20.71|18.74|0
1664826600000|2022-10-03 19:50:00|20.84|18.85|20.63|18.67|20.84|18.85|20.32|18.39|0
1664826900000|2022-10-03 19:55:00|20.51|18.55|20.24|18.32|20.51|18.55|20|18.1|0
1664827200000|2022-10-03 20:00:00|20.41|18.46|20.79|18.81|20.92|18.93|20.41|18.46|0
1664827500000|2022-10-03 20:05:00|20.81|18.83|20.75|18.78|20.92|18.93|20.71|18.74|0
1664827800000|2022-10-03 20:10:00|20.73|18.76|20.73|18.76|20.94|18.94|20.69|18.72|0
1664828100000|2022-10-03 20:15:00|20.76|18.78|20.7|18.7|20.85|18.85|20.68|18.68|0
1664828400000|2022-10-03 20:20:00|20.72|18.72|20.76|18.76|20.78|18.78|20.72|18.72|0
1664828700000|2022-10-03 20:25:00|20.78|18.78|20.84|18.84|20.84|18.84|20.72|18.72|0
1664829000000|2022-10-03 20:30:00|20.86|18.86|20.84|18.84|20.88|18.88|20.82|18.82|0
1664829300000|2022-10-03 20:35:00|20.85|18.85|20.82|18.82|20.9|18.9|20.78|18.78|0
1664829600000|2022-10-03 20:40:00|20.8|18.8|20.75|18.75|20.82|18.82|20.74|18.74|0
1664829900000|2022-10-03 20:45:00|20.76|18.76|20.72|18.72|20.78|18.78|20.72|18.72|0
1664830200000|2022-10-03 20:50:00|20.73|18.73|20.7|18.7|20.73|18.73|20.68|18.68|0
1664830500000|2022-10-03 20:55:00|20.68|18.68|20.7|18.7|20.72|18.72|20.66|18.66|0
1664830800000|2022-10-03 21:00:00|20.71|18.71|20.67|18.67|20.72|18.72|20.65|18.65|0
1664831100000|2022-10-03 21:05:00|20.68|18.68|20.67|18.67|20.69|18.69|20.66|18.66|0
1664831400000|2022-10-03 21:10:00|20.66|18.66|20.69|18.69|20.7|18.7|20.66|18.66|0
1664831700000|2022-10-03 21:15:00|20.7|18.7|20.68|18.68|20.7|18.7|20.67|18.67|0
1664832000000|2022-10-03 21:20:00|20.67|18.67|20.7|18.7|20.71|18.71|20.67|18.67|0
1664832300000|2022-10-03 21:25:00|20.71|18.71|20.73|18.73|20.76|18.76|20.71|18.71|0
1664832600000|2022-10-03 21:30:00|20.74|18.74|20.76|18.76|20.76|18.76|20.74|18.74|0
1664832900000|2022-10-03 21:35:00|20.75|18.75|20.7|18.7|20.75|18.75|20.68|18.68|0
1664833200000|2022-10-03 21:40:00|20.71|18.71|20.71|18.71|20.71|18.71|20.68|18.68|0
1664833500000|2022-10-03 21:45:00|20.7|18.7|20.74|18.74|20.74|18.74|20.68|18.68|0
1664833800000|2022-10-03 21:50:00|20.75|18.75|20.73|18.73|20.75|18.75|20.72|18.72|0
1664834100000|2022-10-03 21:55:00|20.75|18.75|20.76|18.76|20.76|18.76|20.72|18.72|0
1664834400000|2022-10-03 22:00:00|20.78|18.78|20.97|18.97|21.13|19.12|20.78|18.78|0
1664834700000|2022-10-03 22:05:00|20.96|18.96|21.02|19.01|21.04|19.03|20.91|18.91|0
1664835000000|2022-10-03 22:10:00|21.03|19.02|20.91|18.91|21.07|19.06|20.91|18.91|0
1664835300000|2022-10-03 22:15:00|20.89|18.89|20.76|18.76|20.93|18.93|20.76|18.76|0
1664835600000|2022-10-03 22:20:00|20.75|18.75|20.73|18.73|20.78|18.78|20.67|18.67|0
1664835900000|2022-10-03 22:25:00|20.71|18.71|20.52|18.52|20.75|18.75|20.49|18.49|0
1664836200000|2022-10-03 22:30:00|20.57|18.57|20.17|18.17|20.57|18.57|20.07|18.07|0
1664836500000|2022-10-03 22:35:00|20.18|18.18|20.1|18.1|20.26|18.26|20.07|18.07|0
1664836800000|2022-10-03 22:40:00|20.11|18.11|20.45|18.45|20.49|18.49|20.11|18.11|0
1664837100000|2022-10-03 22:45:00|20.49|18.49|20.31|18.31|20.51|18.51|20.26|18.26|0
1664837400000|2022-10-03 22:50:00|20.28|18.28|20.36|18.36|20.36|18.36|20.28|18.28|0
1664837700000|2022-10-03 22:55:00|20.34|18.34|20.35|18.35|20.51|18.51|20.32|18.32|0
1664838000000|2022-10-03 23:00:00|20.34|18.34|20.63|18.63|20.68|18.68|20.32|18.32|0
1664838300000|2022-10-03 23:05:00|20.65|18.65|20.65|18.65|20.68|18.68|20.54|18.54|0
1664838600000|2022-10-03 23:10:00|20.66|18.66|20.66|18.66|20.74|18.74|20.53|18.53|0
1664838900000|2022-10-03 23:15:00|20.67|18.67|20.94|18.94|20.94|18.94|20.67|18.67|0
1664839200000|2022-10-03 23:20:00|20.92|18.92|21.1|19.09|21.21|19.19|20.89|18.89|0
1664839500000|2022-10-03 23:25:00|21.09|19.08|21.14|19.13|21.18|19.17|21.02|19.02|0
1664839800000|2022-10-03 23:30:00|21.18|19.17|21.08|19.07|21.31|19.28|21.06|19.05|0
1664840100000|2022-10-03 23:35:00|21.06|19.05|21|19|21.1|19.09|20.98|18.98|0
1664840400000|2022-10-03 23:40:00|21.03|19.02|21.02|19.02|21.18|19.16|20.92|18.92|0
1664840700000|2022-10-03 23:45:00|21.04|19.03|21.33|19.3|21.35|19.32|20.95|18.95|0
1664841000000|2022-10-03 23:50:00|21.32|19.29|21.12|19.11|21.39|19.35|21.06|19.05|0
1664841300000|2022-10-03 23:55:00|21.14|19.13|21.33|19.3|21.33|19.3|21.11|19.1|0
1664841600000|2022-10-04 00:00:00|21.35|19.32|21.28|19.26|21.35|19.32|21.13|19.11|0
1664841900000|2022-10-04 00:05:00|21.31|19.28|21.56|19.51|21.56|19.51|21.28|19.26|0
1664842200000|2022-10-04 00:10:00|21.58|19.52|21.75|19.68|21.75|19.68|21.49|19.45|0
1664842500000|2022-10-04 00:15:00|21.84|19.76|22.3|20.18|22.57|20.42|21.8|19.73|0
1664842800000|2022-10-04 00:20:00|22.31|20.19|22.11|20.01|22.39|20.25|22.05|19.95|0
1664843100000|2022-10-04 00:25:00|22.09|19.99|22.16|20.05|22.24|20.13|22.04|19.94|0
1664843400000|2022-10-04 00:30:00|22.18|20.07|22.08|19.98|22.2|20.09|22.07|19.97|0
1664843700000|2022-10-04 00:35:00|22.09|19.99|21.95|19.86|22.09|19.99|21.92|19.83|0
1664844000000|2022-10-04 00:40:00|21.96|19.87|21.87|19.79|22.05|19.95|21.82|19.74|0
1664844300000|2022-10-04 00:45:00|21.85|19.77|21.92|19.83|21.96|19.87|21.81|19.73|0
1664844600000|2022-10-04 00:50:00|21.93|19.84|22.07|19.97|22.07|19.97|21.85|19.77|0
1664844900000|2022-10-04 00:55:00|22.09|19.99|22.25|20.13|22.31|20.18|22.09|19.99|0
1664845200000|2022-10-04 01:00:00|22.24|20.12|22.16|20.05|22.24|20.12|22.13|20.02|0
1664845500000|2022-10-04 01:05:00|22.17|20.06|22.2|20.08|22.22|20.1|22.13|20.02|0
1664845800000|2022-10-04 01:10:00|22.22|20.1|21.95|19.86|22.22|20.1|21.94|19.85|0
1664846100000|2022-10-04 01:15:00|21.96|19.87|22.11|20|22.17|20.06|21.91|19.83|0
1664846400000|2022-10-04 01:20:00|22.12|20.01|21.85|19.77|22.17|20.06|21.84|19.76|0
1664846700000|2022-10-04 01:25:00|21.87|19.79|22.04|19.94|22.06|19.96|21.86|19.78|0
1664847000000|2022-10-04 01:30:00|22.02|19.92|21.92|19.83|22.26|20.14|21.89|19.8|0
1664847300000|2022-10-04 01:35:00|21.91|19.82|21.97|19.88|22.04|19.94|21.91|19.82|0
1664847600000|2022-10-04 01:40:00|21.93|19.84|21.94|19.85|21.97|19.88|21.89|19.8|0
1664847900000|2022-10-04 01:45:00|21.93|19.84|22.03|19.93|22.04|19.94|21.89|19.8|0
1664848200000|2022-10-04 01:50:00|22.06|19.96|21.95|19.86|22.07|19.97|21.88|19.79|0
1664848500000|2022-10-04 01:55:00|21.97|19.88|21.64|19.58|21.99|19.9|21.64|19.58|0
1664848800000|2022-10-04 02:00:00|21.63|19.57|21.65|19.59|21.76|19.69|21.58|19.52|0
1664849100000|2022-10-04 02:05:00|21.63|19.57|21.24|19.21|21.67|19.61|21.24|19.21|0
1664849400000|2022-10-04 02:10:00|21.23|19.22|21.34|19.31|21.44|19.4|21.23|19.22|0
1664849700000|2022-10-04 02:15:00|21.32|19.29|21.35|19.32|21.42|19.38|21.17|19.16|0
1664850000000|2022-10-04 02:20:00|21.33|19.3|21.3|19.27|21.37|19.34|21.25|19.22|0
1664850300000|2022-10-04 02:25:00|21.29|19.26|21.52|19.47|21.59|19.54|21.29|19.26|0
1664850600000|2022-10-04 02:30:00|21.55|19.5|21.65|19.58|21.65|19.58|21.5|19.45|0
1664850900000|2022-10-04 02:35:00|21.69|19.62|21.71|19.64|21.71|19.64|21.61|19.56|0
1664851200000|2022-10-04 02:40:00|21.69|19.62|21.71|19.64|21.81|19.73|21.67|19.6|0
1664851500000|2022-10-04 02:45:00|21.73|19.66|21.47|19.43|21.73|19.66|21.47|19.43|0
1664851800000|2022-10-04 02:50:00|21.56|19.51|21.9|19.81|21.97|19.87|21.56|19.51|0
1664852100000|2022-10-04 02:55:00|21.92|19.83|21.99|19.89|21.99|19.89|21.88|19.8|0
1664852400000|2022-10-04 03:00:00|22.01|19.91|21.96|19.87|22.01|19.91|21.9|19.81|0
1664852700000|2022-10-04 03:05:00|21.97|19.88|21.83|19.75|21.99|19.89|21.81|19.74|0
1664853000000|2022-10-04 03:10:00|21.88|19.79|21.96|19.87|21.98|19.89|21.83|19.75|0
1664853300000|2022-10-04 03:15:00|21.98|19.89|22.14|20.03|22.14|20.03|21.98|19.89|0
1664853600000|2022-10-04 03:20:00|22.11|20.01|22.18|20.07|22.18|20.07|22.03|19.93|0
1664853900000|2022-10-04 03:25:00|22.16|20.05|22.16|20.05|22.18|20.07|22.13|20.03|0
1664854200000|2022-10-04 03:30:00|22.18|20.07|22.39|20.26|22.39|20.26|22.16|20.05|0
1664854500000|2022-10-04 03:35:00|22.37|20.24|22.46|20.32|22.55|20.4|22.35|20.22|0
1664854800000|2022-10-04 03:40:00|22.48|20.34|22.78|20.61|22.97|20.78|22.44|20.3|0
1664855100000|2022-10-04 03:45:00|22.77|20.6|22.63|20.48|22.9|20.72|22.57|20.42|0
1664855400000|2022-10-04 03:50:00|22.61|20.46|22.88|20.7|22.88|20.7|22.61|20.46|0
1664855700000|2022-10-04 03:55:00|22.89|20.71|22.94|20.76|22.99|20.8|22.79|20.62|0
1664856000000|2022-10-04 04:00:00|22.97|20.78|22.9|20.72|23.08|20.88|22.88|20.7|0
1664856300000|2022-10-04 04:05:00|22.88|20.7|22.74|20.58|22.89|20.71|22.68|20.52|0
1664856600000|2022-10-04 04:10:00|22.76|20.6|22.75|20.59|22.76|20.6|22.61|20.46|0
1664856900000|2022-10-04 04:15:00|22.74|20.58|22.74|20.58|22.81|20.64|22.69|20.52|0
1664857200000|2022-10-04 04:20:00|22.72|20.56|22.85|20.68|22.91|20.73|22.67|20.52|0
1664857500000|2022-10-04 04:25:00|22.86|20.66|22.85|20.67|22.94|20.76|22.77|20.6|0
1664857800000|2022-10-04 04:30:00|22.9|20.71|23.22|21.01|23.28|21.06|22.83|20.65|0
1664858100000|2022-10-04 04:35:00|23.21|21|23.57|21.33|23.64|21.39|23.2|20.99|0
1664858400000|2022-10-04 04:40:00|23.55|21.3|23.39|21.16|23.62|21.37|23.36|21.14|0
1664858700000|2022-10-04 04:45:00|23.34|21.12|23.36|21.14|23.46|21.22|23.34|21.12|0
1664859000000|2022-10-04 04:50:00|23.34|21.12|23.45|21.22|23.5|21.26|23.32|21.1|0
1664859300000|2022-10-04 04:55:00|23.46|21.23|23.23|21.02|23.46|21.23|23.23|21.02|0
1664859600000|2022-10-04 05:00:00|23.2|20.99|23.25|21.03|23.32|21.1|23.11|20.91|0
1664859900000|2022-10-04 05:05:00|23.24|21.02|23.34|21.12|23.36|21.14|23.16|20.95|0
1664860200000|2022-10-04 05:10:00|23.32|21.1|23.57|21.32|23.59|21.34|23.32|21.1|0
1664860500000|2022-10-04 05:15:00|23.59|21.34|23.36|21.14|23.63|21.38|23.34|21.12|0
1664860800000|2022-10-04 05:20:00|23.38|21.16|23.18|20.97|23.38|21.16|23.14|20.94|0
1664861100000|2022-10-04 05:25:00|23.2|20.99|23.16|20.95|23.22|21.01|23.13|20.93|0
1664861400000|2022-10-04 05:30:00|23.13|20.93|23.07|20.87|23.22|21.01|22.98|20.79|0
1664861700000|2022-10-04 05:35:00|23.09|20.89|23.22|21.01|23.22|21.01|23.07|20.87|0
1664862000000|2022-10-04 05:40:00|23.2|20.99|23.39|21.16|23.4|21.17|23.18|20.97|0
1664862300000|2022-10-04 05:45:00|23.4|21.17|23.65|21.4|23.65|21.4|23.33|21.11|0
1664862600000|2022-10-04 05:50:00|23.63|21.38|23.45|21.21|23.64|21.39|23.4|21.17|0
1664862900000|2022-10-04 05:55:00|23.47|21.23|23.4|21.17|23.47|21.23|23.29|21.07|0
1664863200000|2022-10-04 06:00:00|23.41|21.18|23.3|21.08|23.47|21.23|23.16|20.96|0
1664863500000|2022-10-04 06:05:00|23.31|21.09|23.26|21.05|23.63|21.38|23.2|20.99|0
1664863800000|2022-10-04 06:10:00|23.25|21.04|22.14|20.03|23.57|21.32|22.14|20.03|0
1664864100000|2022-10-04 06:15:00|22.13|20.02|22.05|19.95|22.29|20.17|22.03|19.93|0
1664864400000|2022-10-04 06:20:00|22.03|19.93|22.33|20.21|22.33|20.21|21.94|19.85|0
1664864700000|2022-10-04 06:25:00|22.31|20.19|22.31|20.19|22.36|20.23|22.18|20.07|0
1664865000000|2022-10-04 06:30:00|22.29|20.17|22.51|20.37|22.69|20.53|22.29|20.17|0
1664865300000|2022-10-04 06:35:00|22.53|20.39|22.46|20.32|22.54|20.4|22.31|20.19|0
1664865600000|2022-10-04 06:40:00|22.49|20.34|22.51|20.36|22.6|20.44|22.34|20.21|0
1664865900000|2022-10-04 06:45:00|22.46|20.32|22.66|20.5|22.77|20.61|22.46|20.32|0
1664866200000|2022-10-04 06:50:00|22.64|20.48|22.71|20.54|22.73|20.56|22.4|20.26|0
1664866500000|2022-10-04 06:55:00|22.72|20.55|22.71|20.54|22.8|20.62|22.57|20.42|0
1664866800000|2022-10-04 07:00:00|22.68|20.52|22.39|20.26|22.72|20.55|22.3|20.17|0
1664867100000|2022-10-04 07:05:00|22.44|20.3|22.97|20.79|23.18|20.97|22.35|20.22|0
1664867400000|2022-10-04 07:10:00|22.95|20.76|23.04|20.85|23.04|20.85|22.67|20.51|0
1664867700000|2022-10-04 07:15:00|23.06|20.87|23.49|21.26|23.49|21.26|22.99|20.8|0
1664868000000|2022-10-04 07:20:00|23.47|21.24|23.52|21.28|23.61|21.36|23.4|21.17|0
1664868300000|2022-10-04 07:25:00|23.54|21.3|23.15|20.95|23.61|21.36|23.15|20.95|0
1664868600000|2022-10-04 07:30:00|23.13|20.93|23.47|21.23|23.56|21.32|23.03|20.83|0
1664868900000|2022-10-04 07:35:00|23.45|21.21|23.72|21.46|23.91|21.63|23.45|21.21|0
1664869200000|2022-10-04 07:40:00|23.74|21.48|23.49|21.25|23.74|21.48|23.33|21.11|0
1664869500000|2022-10-04 07:45:00|23.51|21.27|23.63|21.38|23.86|21.59|23.42|21.19|0
1664869800000|2022-10-04 07:50:00|23.66|21.41|23.71|21.45|23.86|21.59|23.63|21.38|0
1664870100000|2022-10-04 07:55:00|23.7|21.44|23.72|21.46|23.78|21.51|23.44|21.21|0
1664870400000|2022-10-04 08:00:00|23.76|21.5|23.87|21.59|23.9|21.63|23.67|21.42|0
1664870700000|2022-10-04 08:05:00|23.88|21.61|23.81|21.54|23.95|21.67|23.76|21.5|0
1664871000000|2022-10-04 08:10:00|23.79|21.52|23.77|21.51|23.9|21.63|23.74|21.48|0
1664871300000|2022-10-04 08:15:00|23.79|21.52|23.69|21.44|23.81|21.54|23.62|21.37|0
1664871600000|2022-10-04 08:20:00|23.67|21.42|23.46|21.23|23.76|21.5|23.44|21.21|0
1664871900000|2022-10-04 08:25:00|23.47|21.24|23.6|21.35|23.67|21.41|23.37|21.14|0
1664872200000|2022-10-04 08:30:00|23.58|21.33|23.72|21.47|23.72|21.47|23.51|21.27|0
1664872500000|2022-10-04 08:35:00|23.74|21.48|23.79|21.53|23.82|21.55|23.6|21.35|0
1664872800000|2022-10-04 08:40:00|23.78|21.52|23.4|21.17|23.94|21.66|23.39|21.16|0
1664873100000|2022-10-04 08:45:00|23.44|21.2|23.7|21.44|23.73|21.47|23.39|21.16|0
1664873400000|2022-10-04 08:50:00|23.69|21.43|23.61|21.36|23.78|21.52|23.53|21.29|0
1664873700000|2022-10-04 08:55:00|23.6|21.35|23.83|21.56|23.87|21.6|23.5|21.27|0
1664874000000|2022-10-04 09:00:00|23.85|21.58|23.69|21.43|23.96|21.68|23.69|21.43|0
1664874300000|2022-10-04 09:05:00|23.71|21.45|23.27|21.06|23.8|21.53|23.21|21|0
1664874600000|2022-10-04 09:10:00|23.3|21.08|22.96|20.77|23.32|21.1|22.91|20.73|0
1664874900000|2022-10-04 09:15:00|22.98|20.79|23.2|20.99|23.27|21.06|22.93|20.75|0
1664875200000|2022-10-04 09:20:00|23.23|21.01|23.34|21.12|23.36|21.14|23.11|20.91|0
1664875500000|2022-10-04 09:25:00|23.36|21.14|23.8|21.53|23.8|21.53|23.34|21.12|0
1664875800000|2022-10-04 09:30:00|23.75|21.49|23.41|21.18|23.8|21.53|23.13|20.93|0
1664876100000|2022-10-04 09:35:00|23.4|21.17|23.61|21.36|23.64|21.38|23.28|21.06|0
1664876400000|2022-10-04 09:40:00|23.54|21.3|23.49|21.25|23.91|21.63|23.38|21.15|0
1664876700000|2022-10-04 09:45:00|23.44|21.21|23.35|21.13|23.46|21.22|23.19|20.98|0
1664877000000|2022-10-04 09:50:00|23.36|21.14|23.68|21.43|23.81|21.54|23.35|21.13|0
1664877300000|2022-10-04 09:55:00|23.72|21.46|23.79|21.52|23.93|21.65|23.6|21.36|0
1664877600000|2022-10-04 10:00:00|23.74|21.48|23.76|21.5|23.9|21.63|23.6|21.35|0
1664877900000|2022-10-04 10:05:00|23.79|21.52|23.9|21.63|23.9|21.63|23.53|21.29|0
1664878200000|2022-10-04 10:10:00|23.87|21.59|24.04|21.75|24.29|21.97|23.81|21.54|0
1664878500000|2022-10-04 10:15:00|24.06|21.77|24.63|22.28|24.65|22.31|24.02|21.73|0
1664878800000|2022-10-04 10:20:00|24.62|22.27|24.61|22.26|24.65|22.31|24.42|22.09|0
1664879100000|2022-10-04 10:25:00|24.62|22.27|24.68|22.33|24.72|22.37|24.44|22.11|0
1664879400000|2022-10-04 10:30:00|24.69|22.34|24.32|22|24.99|22.61|24.27|21.96|0
1664879700000|2022-10-04 10:35:00|24.34|22.02|24.25|21.94|24.44|22.11|24.13|21.83|0
1664880000000|2022-10-04 10:40:00|24.27|21.96|24.37|22.05|24.41|22.09|24.18|21.87|0
1664880300000|2022-10-04 10:45:00|24.34|22.02|24.05|21.76|24.34|22.02|24.01|21.73|0
1664880600000|2022-10-04 10:50:00|24.04|21.75|23.89|21.62|24.13|21.83|23.82|21.56|0
1664880900000|2022-10-04 10:55:00|23.87|21.6|23.82|21.56|23.96|21.68|23.71|21.45|0
1664881200000|2022-10-04 11:00:00|23.75|21.49|23.57|21.32|23.75|21.49|23.52|21.28|0
1664881500000|2022-10-04 11:05:00|23.55|21.3|23.66|21.41|23.73|21.47|23.41|21.18|0
1664881800000|2022-10-04 11:10:00|23.68|21.43|23.52|21.28|23.8|21.53|23.45|21.22|0
1664882100000|2022-10-04 11:15:00|23.5|21.26|23.65|21.4|23.72|21.46|23.43|21.2|0
1664882400000|2022-10-04 11:20:00|23.66|21.41|23.31|21.09|23.68|21.43|23.27|21.05|0
1664882700000|2022-10-04 11:25:00|23.34|21.11|23.29|21.07|23.42|21.19|23.22|21.01|0
1664883000000|2022-10-04 11:30:00|23.31|21.09|23.62|21.37|23.62|21.37|23.31|21.09|0
1664883300000|2022-10-04 11:35:00|23.63|21.38|23.61|21.36|23.76|21.5|23.47|21.24|0
1664883600000|2022-10-04 11:40:00|23.54|21.3|23.66|21.4|23.7|21.44|23.45|21.22|0
1664883900000|2022-10-04 11:45:00|23.64|21.39|23.37|21.14|23.75|21.49|23.37|21.14|0
1664884200000|2022-10-04 11:50:00|23.42|21.19|23.77|21.51|23.82|21.55|23.36|21.13|0
1664884500000|2022-10-04 11:55:00|23.75|21.49|23.77|21.51|23.84|21.57|23.56|21.32|0
1664884800000|2022-10-04 12:00:00|23.78|21.52|23.96|21.67|23.96|21.67|23.58|21.34|0
1664885100000|2022-10-04 12:05:00|23.93|21.65|23.91|21.63|23.96|21.67|23.81|21.55|0
1664885400000|2022-10-04 12:10:00|23.84|21.57|23.84|21.57|23.95|21.67|23.72|21.46|0
1664885700000|2022-10-04 12:15:00|23.86|21.59|23.91|21.63|23.99|21.7|23.81|21.55|0
1664886000000|2022-10-04 12:20:00|23.93|21.65|23.47|21.23|23.93|21.65|23.21|21|0
1664886300000|2022-10-04 12:25:00|23.49|21.25|24.22|21.92|24.25|21.94|23.24|21.02|0
1664886600000|2022-10-04 12:30:00|24.25|21.94|24.01|21.73|24.29|21.98|23.92|21.64|0
1664886900000|2022-10-04 12:35:00|23.99|21.7|23.73|21.47|24.25|21.94|23.72|21.46|0
1664887200000|2022-10-04 12:40:00|23.71|21.45|23.87|21.6|23.96|21.68|23.71|21.45|0
1664887500000|2022-10-04 12:45:00|23.8|21.54|23.64|21.39|23.8|21.54|23.57|21.33|0
1664887800000|2022-10-04 12:50:00|23.69|21.43|24.24|21.93|24.24|21.93|23.64|21.39|0
1664888100000|2022-10-04 12:55:00|24.23|21.92|24.31|22|24.36|22.04|23.92|21.64|0
1664888400000|2022-10-04 13:00:00|24.29|21.98|24.2|21.89|24.34|22.02|24.06|21.76|0
1664888700000|2022-10-04 13:05:00|24.15|21.85|23.41|21.18|24.24|21.93|23.34|21.11|0
1664889000000|2022-10-04 13:10:00|23.43|21.2|23.31|21.09|23.43|21.2|23.22|21.01|0
1664889300000|2022-10-04 13:15:00|23.34|21.11|23.68|21.43|23.75|21.49|23.34|21.11|0
1664889600000|2022-10-04 13:20:00|23.66|21.4|23.61|21.36|23.73|21.47|23.5|21.26|0
1664889900000|2022-10-04 13:25:00|23.66|21.4|23.73|21.47|23.73|21.47|23.27|21.05|0
1664890200000|2022-10-04 13:30:00|23.75|21.49|24.76|22.4|24.9|22.53|23.66|21.4|0
1664890500000|2022-10-04 13:35:00|24.86|22.49|25.71|23.26|25.71|23.26|24.71|22.36|0
1664890800000|2022-10-04 13:40:00|25.68|23.24|26.03|23.55|26.08|23.6|25.36|22.95|0
1664891100000|2022-10-04 13:45:00|26.06|23.57|26.81|24.26|26.96|24.4|25.91|23.44|0
1664891400000|2022-10-04 13:50:00|26.84|24.28|27.3|24.7|27.57|24.97|26.71|24.16|0
1664891700000|2022-10-04 13:55:00|27.32|24.72|28.2|25.6|28.2|25.6|27.15|24.56|0
1664892000000|2022-10-04 14:00:00|28.22|25.62|29.06|26.46|29.42|26.82|28.22|25.62|0
1664892300000|2022-10-04 14:05:00|29.01|26.41|28.72|26.12|29.08|26.48|28.29|25.69|0
1664892600000|2022-10-04 14:10:00|28.7|26.1|28.93|26.33|29.08|26.48|28.62|26.02|0
1664892900000|2022-10-04 14:15:00|28.95|26.35|28.8|26.2|29.08|26.48|28.8|26.2|0
1664893200000|2022-10-04 14:20:00|28.77|26.17|28.49|25.89|28.82|26.22|28.29|25.69|0
1664893500000|2022-10-04 14:25:00|28.47|25.87|28.31|25.71|28.82|26.22|28.26|25.66|0
1664893800000|2022-10-04 14:30:00|28.39|25.79|28.95|26.35|28.95|26.35|28.39|25.79|0
1664894100000|2022-10-04 14:35:00|29|26.4|28.85|26.25|29.08|26.48|28.77|26.17|0
1664894400000|2022-10-04 14:40:00|28.87|26.27|28.72|26.12|29.23|26.63|28.54|25.94|0
1664894700000|2022-10-04 14:45:00|28.69|26.09|28.69|26.09|29|26.4|28.39|25.79|0
1664895000000|2022-10-04 14:50:00|28.72|26.12|28.74|26.14|28.85|26.25|28.08|25.48|0
1664895300000|2022-10-04 14:55:00|28.77|26.17|29.42|26.82|29.57|26.97|28.72|26.12|0
1664895600000|2022-10-04 15:00:00|29.41|26.81|28.85|26.25|29.65|27.05|28.21|25.61|0
1664895900000|2022-10-04 15:05:00|28.83|26.23|28.8|26.2|29.16|26.56|28.7|26.1|0
1664896200000|2022-10-04 15:10:00|28.82|26.22|28.75|26.15|28.82|26.22|28.21|25.61|0
1664896500000|2022-10-04 15:15:00|28.77|26.17|28.93|26.33|29|26.4|28.75|26.15|0
1664896800000|2022-10-04 15:20:00|28.9|26.3|29.05|26.45|29.16|26.56|28.87|26.27|0
1664897100000|2022-10-04 15:25:00|29.08|26.48|29.24|26.64|29.31|26.71|28.93|26.33|0
1664897400000|2022-10-04 15:30:00|29.26|26.66|28.77|26.17|29.55|26.95|28.54|25.94|0
1664897700000|2022-10-04 15:35:00|28.8|26.2|29.08|26.48|29.16|26.56|28.8|26.2|0
1664898000000|2022-10-04 15:40:00|29.1|26.5|28.82|26.22|29.21|26.61|28.54|25.94|0
1664898300000|2022-10-04 15:45:00|28.79|26.19|28.49|25.89|28.79|26.19|28.31|25.71|0
1664898600000|2022-10-04 15:50:00|28.51|25.91|28.56|25.96|28.82|26.22|28.51|25.91|0
1664898900000|2022-10-04 15:55:00|28.59|25.99|28.89|26.29|28.89|26.29|28.33|25.73|0
1664899200000|2022-10-04 16:00:00|28.92|26.32|29|26.4|29.05|26.45|28.84|26.24|0
1664899500000|2022-10-04 16:05:00|29.02|26.42|28.71|26.11|29.1|26.5|28.64|26.04|0
1664899800000|2022-10-04 16:10:00|28.69|26.09|28.92|26.32|29.02|26.42|28.56|25.96|0
1664900100000|2022-10-04 16:15:00|28.94|26.34|28.81|26.21|29.05|26.45|28.79|26.19|0
1664900400000|2022-10-04 16:20:00|28.84|26.24|28.69|26.09|28.92|26.32|28.58|25.98|0
1664900700000|2022-10-04 16:25:00|28.66|26.06|29.2|26.6|29.51|26.91|28.65|26.05|0
1664901000000|2022-10-04 16:30:00|29.17|26.57|29.43|26.83|29.51|26.91|29.12|26.52|0
1664901300000|2022-10-04 16:35:00|29.41|26.81|29.28|26.68|29.41|26.81|29.17|26.57|0
1664901600000|2022-10-04 16:40:00|29.25|26.65|28.84|26.24|29.25|26.65|28.68|26.08|0
1664901900000|2022-10-04 16:45:00|28.81|26.21|28.1|25.5|28.86|26.26|28|25.4|0
1664902200000|2022-10-04 16:50:00|28.07|25.47|27.9|25.3|28.22|25.62|27.82|25.22|0
1664902500000|2022-10-04 16:55:00|27.85|25.25|28.07|25.47|28.2|25.6|27.75|25.15|0
1664902800000|2022-10-04 17:00:00|28.05|25.45|27.95|25.35|28.17|25.57|27.65|25.05|0
1664903100000|2022-10-04 17:05:00|27.92|25.32|27.37|24.77|27.93|25.33|27.27|24.68|0
1664903400000|2022-10-04 17:10:00|27.35|24.75|26.97|24.4|27.7|25.1|26.97|24.4|0
1664903700000|2022-10-04 17:15:00|26.94|24.37|26.21|23.71|26.97|24.4|26.13|23.64|0
1664904000000|2022-10-04 17:20:00|26.18|23.69|26.46|23.94|26.63|24.1|25.97|23.5|0
1664904300000|2022-10-04 17:25:00|26.51|23.98|27.96|25.36|28.06|25.46|26.43|23.91|0
1664904600000|2022-10-04 17:30:00|28.01|25.41|28.03|25.43|28.38|25.78|27.97|25.37|0
1664904900000|2022-10-04 17:35:00|27.98|25.38|28|25.4|28.16|25.56|27.81|25.21|0
1664905200000|2022-10-04 17:40:00|27.93|25.33|28|25.4|28.31|25.71|27.88|25.28|0
1664905500000|2022-10-04 17:45:00|28.03|25.43|28.48|25.88|28.61|26.01|27.95|25.35|0
1664905800000|2022-10-04 17:50:00|28.46|25.86|28.96|26.36|29.2|26.6|28.38|25.78|0
1664906100000|2022-10-04 17:55:00|28.99|26.39|28.96|26.36|29.46|26.86|28.96|26.36|0
1664906400000|2022-10-04 18:00:00|29.02|26.42|29.01|26.41|29.33|26.73|28.94|26.34|0
1664906700000|2022-10-04 18:05:00|29.04|26.44|29.12|26.52|29.27|26.67|28.89|26.29|0
1664907000000|2022-10-04 18:10:00|29.14|26.54|28.81|26.21|29.27|26.67|28.71|26.11|0
1664907300000|2022-10-04 18:15:00|28.83|26.23|28.71|26.11|29.12|26.52|28.65|26.05|0
1664907600000|2022-10-04 18:20:00|28.68|26.08|29.06|26.46|29.11|26.51|28.63|26.03|0
1664907900000|2022-10-04 18:25:00|29.04|26.44|28.22|25.62|29.11|26.51|28.22|25.62|0
1664908200000|2022-10-04 18:30:00|28.25|25.65|28.73|26.13|29.04|26.44|28.12|25.52|0
1664908500000|2022-10-04 18:35:00|28.75|26.15|28.68|26.08|28.8|26.2|28.42|25.82|0
1664908800000|2022-10-04 18:40:00|28.65|26.05|28.91|26.31|28.91|26.31|28.6|26|0
1664909100000|2022-10-04 18:45:00|28.85|26.25|29.58|26.98|29.68|27.08|28.85|26.25|0
1664909400000|2022-10-04 18:50:00|29.6|27|29.89|27.29|30.02|27.42|29.6|27|0
1664909700000|2022-10-04 18:55:00|29.87|27.27|29.81|27.21|30.13|27.53|29.79|27.19|0
1664910000000|2022-10-04 19:00:00|29.79|27.19|29.55|26.95|29.92|27.32|29.34|26.74|0
1664910300000|2022-10-04 19:05:00|29.5|26.9|29.01|26.41|29.52|26.92|28.95|26.35|0
1664910600000|2022-10-04 19:10:00|28.93|26.33|28.82|26.22|28.93|26.33|28.14|25.54|0
1664910900000|2022-10-04 19:15:00|28.77|26.17|28.8|26.2|29.13|26.53|28.67|26.07|0
1664911200000|2022-10-04 19:20:00|28.82|26.22|29.03|26.43|29.03|26.43|28.42|25.82|0
1664911500000|2022-10-04 19:25:00|29|26.4|29.26|26.66|29.52|26.92|28.9|26.3|0
1664911800000|2022-10-04 19:30:00|29.18|26.58|28.9|26.3|29.23|26.63|28.77|26.17|0
1664912100000|2022-10-04 19:35:00|28.98|26.38|29.68|27.08|29.99|27.39|28.8|26.2|0
1664912400000|2022-10-04 19:40:00|29.75|27.15|29.44|26.84|29.75|27.15|29.28|26.68|0
1664912700000|2022-10-04 19:45:00|29.47|26.87|29.52|26.92|29.73|27.13|29.28|26.68|0
1664913000000|2022-10-04 19:50:00|29.73|27.13|30.39|27.79|30.39|27.79|29.62|27.02|0
1664913300000|2022-10-04 19:55:00|30.41|27.81|30.77|28.17|30.85|28.25|28.98|26.38|0
1664913600000|2022-10-04 20:00:00|30.71|28.11|31.12|28.52|31.31|28.71|30.6|28|0
1664913900000|2022-10-04 20:05:00|31.17|28.57|30.9|28.3|31.25|28.65|30.9|28.3|0
1664914200000|2022-10-04 20:10:00|30.93|28.33|30.63|28.03|31.02|28.42|30.6|28|0
1664914500000|2022-10-04 20:15:00|30.78|27.98|30.7|27.9|30.86|28.06|30.7|27.9|0
1664914800000|2022-10-04 20:20:00|30.67|27.87|30.7|27.9|30.73|27.93|30.59|27.79|0
1664915100000|2022-10-04 20:25:00|30.71|27.91|30.81|28.01|30.89|28.09|30.67|27.87|0
1664915400000|2022-10-04 20:30:00|30.85|28.05|30.86|28.06|30.94|28.14|30.75|27.95|0
1664915700000|2022-10-04 20:35:00|30.83|28.03|30.89|28.09|30.91|28.11|30.81|28.01|0
1664916000000|2022-10-04 20:40:00|30.86|28.06|30.8|28|30.91|28.11|30.78|27.98|0
1664916300000|2022-10-04 20:45:00|30.78|27.98|30.7|27.9|30.83|28.03|30.67|27.87|0
1664916600000|2022-10-04 20:50:00|30.71|27.91|30.86|28.06|30.96|28.16|30.7|27.9|0
1664916900000|2022-10-04 20:55:00|30.83|28.03|30.84|28.04|31.05|28.25|30.8|28|0
1664917200000|2022-10-04 21:00:00|30.89|28.09|30.83|28.03|30.89|28.09|30.74|27.94|0
1664917500000|2022-10-04 21:05:00|30.79|27.99|30.85|28.05|30.9|28.1|30.78|27.98|0
1664917800000|2022-10-04 21:10:00|30.84|28.04|30.81|28.01|30.93|28.13|30.81|28.01|0
1664918100000|2022-10-04 21:15:00|30.82|28.02|30.8|28|30.85|28.05|30.75|27.95|0
1664918400000|2022-10-04 21:20:00|30.81|28.01|30.86|28.06|30.86|28.06|30.79|27.99|0
1664918700000|2022-10-04 21:25:00|30.88|28.08|30.74|27.94|30.92|28.12|30.74|27.94|0
1664919000000|2022-10-04 21:30:00|30.82|28.02|30.79|27.99|30.82|28.02|30.79|27.99|0
1664919300000|2022-10-04 21:35:00|30.8|28|30.78|27.98|30.81|28.01|30.76|27.96|0
1664919600000|2022-10-04 21:40:00|30.79|27.99|30.8|28|30.82|28.02|30.79|27.99|0
1664919900000|2022-10-04 21:45:00|30.79|27.99|30.82|28.02|30.82|28.02|30.78|27.98|0
1664920200000|2022-10-04 21:50:00|30.78|27.98|30.78|27.98|30.83|28.03|30.76|27.96|0
1664920500000|2022-10-04 21:55:00|30.79|27.99|30.79|27.99|30.79|27.99|30.76|27.96|0
1664920800000|2022-10-04 22:00:00|30.64|27.84|30.28|27.48|30.75|27.95|30.1|27.3|0
1664921100000|2022-10-04 22:05:00|30.31|27.51|30.19|27.39|30.31|27.51|30.02|27.22|0
1664921400000|2022-10-04 22:10:00|30.2|27.4|30.39|27.59|30.39|27.59|30.2|27.4|0
1664921700000|2022-10-04 22:15:00|30.38|27.58|30.44|27.64|30.47|27.67|30.38|27.58|0
1664922000000|2022-10-04 22:20:00|30.42|27.62|30.39|27.59|30.44|27.64|30.23|27.43|0
1664922300000|2022-10-04 22:25:00|30.37|27.57|30.18|27.38|30.37|27.57|30.18|27.38|0
1664922600000|2022-10-04 22:30:00|30.19|27.39|30.04|27.24|30.2|27.4|29.96|27.16|0
1664922900000|2022-10-04 22:35:00|30.02|27.22|30.07|27.27|30.07|27.27|29.96|27.16|0
1664923200000|2022-10-04 22:40:00|30.09|27.29|30.12|27.32|30.2|27.4|30.07|27.27|0
1664923500000|2022-10-04 22:45:00|30.13|27.33|29.97|27.17|30.25|27.45|29.96|27.16|0
1664923800000|2022-10-04 22:50:00|29.96|27.16|30.08|27.28|30.12|27.32|29.96|27.16|0
1664924100000|2022-10-04 22:55:00|30.09|27.29|30.17|27.37|30.24|27.44|30.01|27.21|0
1664924400000|2022-10-04 23:00:00|30.04|27.24|29.99|27.19|30.12|27.32|29.96|27.16|0
1664924700000|2022-10-04 23:05:00|29.96|27.16|30.06|27.26|30.06|27.26|29.75|26.95|0
1664925000000|2022-10-04 23:10:00|30.09|27.29|30.19|27.39|30.22|27.42|29.98|27.18|0
1664925300000|2022-10-04 23:15:00|30.17|27.37|30.06|27.26|30.17|27.37|30.06|27.26|0
1664925600000|2022-10-04 23:20:00|30.09|27.29|30.06|27.26|30.11|27.31|29.98|27.18|0
1664925900000|2022-10-04 23:25:00|30.07|27.27|29.75|26.95|30.11|27.31|29.73|26.93|0
1664926200000|2022-10-04 23:30:00|29.8|27|30.09|27.29|30.11|27.31|29.78|26.98|0
1664926500000|2022-10-04 23:35:00|30.11|27.31|30.11|27.31|30.17|27.37|30.01|27.21|0
1664926800000|2022-10-04 23:40:00|30.09|27.29|30.06|27.26|30.16|27.36|30.04|27.24|0
1664927100000|2022-10-04 23:45:00|30.04|27.24|30.08|27.28|30.08|27.28|29.98|27.18|0
1664927400000|2022-10-04 23:50:00|30.06|27.26|29.99|27.19|30.08|27.28|29.9|27.1|0
1664927700000|2022-10-04 23:55:00|29.98|27.18|30.06|27.26|30.06|27.26|29.98|27.18|0
1664928000000|2022-10-05 00:00:00|30.03|27.23|29.82|27.02|30.03|27.23|29.65|26.85|0
1664928300000|2022-10-05 00:05:00|29.84|27.04|29.5|26.7|29.9|27.1|29.45|26.65|0
1664928600000|2022-10-05 00:10:00|29.48|26.68|29.63|26.83|29.69|26.89|29.48|26.68|0
1664928900000|2022-10-05 00:15:00|29.61|26.81|29.59|26.79|29.76|26.96|29.56|26.76|0
1664929200000|2022-10-05 00:20:00|29.61|26.81|29.45|26.65|29.61|26.81|29.42|26.62|0
1664929500000|2022-10-05 00:25:00|29.42|26.62|29.45|26.65|29.53|26.73|29.42|26.62|0
1664929800000|2022-10-05 00:30:00|29.42|26.62|29.49|26.69|29.59|26.79|29.42|26.62|0
1664930100000|2022-10-05 00:35:00|29.5|26.7|29.6|26.8|29.6|26.8|29.42|26.62|0
1664930400000|2022-10-05 00:40:00|29.59|26.79|29.5|26.7|29.76|26.96|29.47|26.67|0
1664930700000|2022-10-05 00:45:00|29.53|26.73|29.1|26.33|29.63|26.83|29.07|26.3|0
1664931000000|2022-10-05 00:50:00|29.07|26.3|29.06|26.29|29.12|26.35|28.88|26.13|0
1664931300000|2022-10-05 00:55:00|29.04|26.28|29.2|26.42|29.2|26.42|28.88|26.13|0
1664931600000|2022-10-05 01:00:00|29.11|26.34|29.26|26.47|29.3|26.51|29.11|26.34|0
1664931900000|2022-10-05 01:05:00|29.31|26.52|29.73|26.93|29.76|26.96|29.27|26.48|0
1664932200000|2022-10-05 01:10:00|29.72|26.92|29.83|27.03|29.83|27.03|29.68|26.88|0
1664932500000|2022-10-05 01:15:00|29.86|27.06|29.36|26.57|29.86|27.06|29.25|26.47|0
1664932800000|2022-10-05 01:20:00|29.39|26.59|29.56|26.76|29.73|26.93|29.36|26.57|0
1664933100000|2022-10-05 01:25:00|29.55|26.75|29.68|26.88|29.75|26.95|29.33|26.54|0
1664933400000|2022-10-05 01:30:00|29.65|26.85|29.01|26.25|29.68|26.88|28.97|26.21|0
1664933700000|2022-10-05 01:35:00|29.04|26.27|28.87|26.12|29.24|26.45|28.87|26.12|0
1664934000000|2022-10-05 01:40:00|28.66|25.93|28.82|26.08|28.82|26.08|28.37|25.67|0
1664934300000|2022-10-05 01:45:00|28.81|26.06|28.63|25.91|28.82|26.08|28.63|25.91|0
1664934600000|2022-10-05 01:50:00|28.67|25.94|28.5|25.78|28.87|26.12|28.5|25.78|0
1664934900000|2022-10-05 01:55:00|28.52|25.81|28.68|25.95|28.79|26.05|28.51|25.8|0
1664935200000|2022-10-05 02:00:00|28.71|25.98|29|26.24|29.14|26.36|28.68|25.95|0
1664935500000|2022-10-05 02:05:00|28.98|26.22|28.72|25.99|29.06|26.29|28.63|25.9|0
1664935800000|2022-10-05 02:10:00|28.71|25.97|28.74|26|28.82|26.07|28.6|25.88|0
1664936100000|2022-10-05 02:15:00|28.71|25.97|28.95|26.19|28.95|26.19|28.65|25.93|0
1664936400000|2022-10-05 02:20:00|28.91|26.15|29.03|26.26|29.06|26.29|28.84|26.09|0
1664936700000|2022-10-05 02:25:00|29.08|26.31|29.09|26.32|29.33|26.53|29.06|26.29|0
1664937000000|2022-10-05 02:30:00|29.08|26.31|28.71|25.97|29.14|26.36|28.65|25.92|0
1664937300000|2022-10-05 02:35:00|28.68|25.95|28.76|26.02|28.87|26.12|28.68|25.95|0
1664937600000|2022-10-05 02:40:00|28.69|25.96|28.62|25.9|28.76|26.02|28.49|25.78|0
1664937900000|2022-10-05 02:45:00|28.58|25.86|28.74|26.01|28.78|26.04|28.38|25.68|0
1664938200000|2022-10-05 02:50:00|28.73|25.99|28.92|26.16|29|26.24|28.7|25.97|0
1664938500000|2022-10-05 02:55:00|28.89|26.14|28.78|26.04|28.92|26.16|28.67|25.94|0
1664938800000|2022-10-05 03:00:00|28.77|26.03|28.81|26.06|28.86|26.11|28.7|25.97|0
1664939100000|2022-10-05 03:05:00|28.82|26.08|28.78|26.04|28.86|26.11|28.62|25.89|0
1664939400000|2022-10-05 03:10:00|28.81|26.06|28.89|26.14|28.94|26.18|28.81|26.06|0
1664939700000|2022-10-05 03:15:00|28.91|26.16|28.91|26.16|28.94|26.18|28.89|26.13|0
1664940000000|2022-10-05 03:20:00|28.9|26.15|29.02|26.26|29.02|26.26|28.86|26.11|0
1664940300000|2022-10-05 03:25:00|28.99|26.23|28.99|26.23|29.02|26.26|28.94|26.18|0
1664940600000|2022-10-05 03:30:00|28.96|26.21|28.8|26.06|29.05|26.28|28.75|26.01|0
1664940900000|2022-10-05 03:35:00|28.78|26.04|28.91|26.16|28.94|26.18|28.75|26.01|0
1664941200000|2022-10-05 03:40:00|28.9|26.14|28.95|26.19|28.96|26.2|28.88|26.13|0
1664941500000|2022-10-05 03:45:00|28.96|26.2|28.99|26.23|29.02|26.25|28.91|26.16|0
1664941800000|2022-10-05 03:50:00|28.96|26.2|28.91|26.15|29.02|26.25|28.88|26.13|0
1664942100000|2022-10-05 03:55:00|28.88|26.13|28.96|26.2|28.96|26.2|28.85|26.11|0
1664942400000|2022-10-05 04:00:00|28.93|26.18|28.88|26.13|28.96|26.2|28.75|26.01|0
1664942700000|2022-10-05 04:05:00|28.91|26.15|28.88|26.13|28.91|26.15|28.69|25.96|0
1664943000000|2022-10-05 04:10:00|28.85|26.1|28.77|26.03|28.96|26.2|28.74|26.01|0
1664943300000|2022-10-05 04:15:00|28.8|26.05|28.69|25.96|28.8|26.05|28.62|25.9|0
1664943600000|2022-10-05 04:20:00|28.66|25.93|28.56|25.84|28.72|25.98|28.53|25.81|0
1664943900000|2022-10-05 04:25:00|28.57|25.85|28.63|25.91|28.63|25.91|28.55|25.84|0
1664944200000|2022-10-05 04:30:00|28.66|25.93|28.77|26.03|28.85|26.1|28.63|25.91|0
1664944500000|2022-10-05 04:35:00|28.79|26.05|28.69|25.95|28.85|26.1|28.69|25.95|0
1664944800000|2022-10-05 04:40:00|28.71|25.98|28.7|25.96|28.77|26.03|28.63|25.91|0
1664945100000|2022-10-05 04:45:00|28.69|25.95|28.79|26.05|28.79|26.05|28.68|25.95|0
1664945400000|2022-10-05 04:50:00|28.76|26.03|28.66|25.93|28.82|26.07|28.63|25.9|0
1664945700000|2022-10-05 04:55:00|28.64|25.92|28.6|25.88|28.66|25.93|28.55|25.83|0
1664946000000|2022-10-05 05:00:00|28.58|25.85|28.82|26.07|28.82|26.07|28.58|25.85|0
1664946300000|2022-10-05 05:05:00|28.79|26.05|28.79|26.05|28.92|26.17|28.79|26.05|0
1664946600000|2022-10-05 05:10:00|28.82|26.07|28.81|26.07|28.84|26.09|28.63|25.9|0
1664946900000|2022-10-05 05:15:00|28.79|26.05|28.95|26.19|29|26.24|28.79|26.05|0
1664947200000|2022-10-05 05:20:00|28.92|26.17|28.87|26.12|28.97|26.22|28.84|26.09|0
1664947500000|2022-10-05 05:25:00|28.88|26.13|28.89|26.14|29|26.24|28.87|26.12|0
1664947800000|2022-10-05 05:30:00|28.92|26.17|29|26.24|29|26.24|28.89|26.14|0
1664948100000|2022-10-05 05:35:00|29.03|26.26|29.08|26.31|29.11|26.33|29.03|26.26|0
1664948400000|2022-10-05 05:40:00|29.05|26.29|29.13|26.36|29.13|26.36|29.03|26.26|0
1664948700000|2022-10-05 05:45:00|29.12|26.35|29|26.24|29.13|26.36|28.9|26.15|0
1664949000000|2022-10-05 05:50:00|28.97|26.21|29|26.23|29|26.23|28.89|26.14|0
1664949300000|2022-10-05 05:55:00|29.02|26.26|29.1|26.33|29.18|26.4|29.02|26.26|0
1664949600000|2022-10-05 06:00:00|29.13|26.36|29.06|26.29|29.21|26.43|29.03|26.27|0
1664949900000|2022-10-05 06:05:00|29.08|26.31|28.99|26.23|29.1|26.33|28.86|26.11|0
1664950200000|2022-10-05 06:10:00|29.02|26.26|28.7|25.96|29.02|26.26|28.7|25.96|0
1664950500000|2022-10-05 06:15:00|28.74|26|28.78|26.04|28.86|26.11|28.62|25.89|0
1664950800000|2022-10-05 06:20:00|28.8|26.06|28.75|26.01|28.86|26.11|28.67|25.94|0
1664951100000|2022-10-05 06:25:00|28.72|25.99|28.78|26.04|28.88|26.13|28.64|25.91|0
1664951400000|2022-10-05 06:30:00|28.75|26.01|28.96|26.2|28.99|26.23|28.72|25.99|0
1664951700000|2022-10-05 06:35:00|28.98|26.22|29.07|26.3|29.15|26.37|28.96|26.2|0
1664952000000|2022-10-05 06:40:00|29.1|26.33|28.98|26.22|29.15|26.37|28.94|26.18|0
1664952300000|2022-10-05 06:45:00|28.95|26.2|29.74|26.94|29.84|27.04|28.9|26.15|0
1664952600000|2022-10-05 06:50:00|29.71|26.91|29.68|26.88|29.74|26.94|29.66|26.86|0
1664952900000|2022-10-05 06:55:00|29.66|26.86|29.37|26.57|29.74|26.94|29.26|26.48|0
1664953200000|2022-10-05 07:00:00|29.4|26.6|29.5|26.7|29.58|26.78|29.02|26.26|0
1664953500000|2022-10-05 07:05:00|29.48|26.68|28.96|26.36|29.53|26.93|28.94|26.34|0
1664953800000|2022-10-05 07:10:00|29.01|26.41|29.14|26.54|29.45|26.85|28.95|26.35|0
1664954100000|2022-10-05 07:15:00|29.22|26.62|28.99|26.39|29.26|26.66|28.95|26.35|0
1664954400000|2022-10-05 07:20:00|28.94|26.34|28.63|26.03|29.12|26.52|28.58|25.98|0
1664954700000|2022-10-05 07:25:00|28.6|26|28.67|26.07|28.91|26.31|28.58|25.98|0
1664955000000|2022-10-05 07:30:00|28.63|26.03|29.24|26.64|29.5|26.9|28.63|26.03|0
1664955300000|2022-10-05 07:35:00|29.25|26.65|29.33|26.73|29.66|27.06|29.24|26.64|0
1664955600000|2022-10-05 07:40:00|29.34|26.74|29.36|26.76|29.6|27|29.16|26.56|0
1664955900000|2022-10-05 07:45:00|29.37|26.77|29.47|26.87|29.5|26.9|29.19|26.59|0
1664956200000|2022-10-05 07:50:00|29.45|26.85|29.08|26.48|29.52|26.92|29.06|26.46|0
1664956500000|2022-10-05 07:55:00|29.11|26.51|28.65|26.05|29.16|26.56|28.6|26|0
1664956800000|2022-10-05 08:00:00|28.68|26.08|28.78|26.18|28.93|26.33|28.6|26|0
1664957100000|2022-10-05 08:05:00|28.75|26.15|28.6|26|28.8|26.2|28.57|25.97|0
1664957400000|2022-10-05 08:10:00|28.57|25.97|28.37|25.77|28.6|26|28.25|25.65|0
1664957700000|2022-10-05 08:15:00|28.35|25.75|28.03|25.43|28.55|25.95|28.02|25.42|0
1664958000000|2022-10-05 08:20:00|28.02|25.42|27.55|24.95|28.07|25.47|27.54|24.94|0
1664958300000|2022-10-05 08:25:00|27.57|24.97|27.72|25.12|27.77|25.17|27.55|24.95|0
1664958600000|2022-10-05 08:30:00|27.66|25.06|28.02|25.42|28.2|25.6|27.43|24.83|0
1664958900000|2022-10-05 08:35:00|27.99|25.39|28.27|25.67|28.39|25.79|27.99|25.39|0
1664959200000|2022-10-05 08:40:00|28.29|25.69|28.22|25.62|28.34|25.74|28.04|25.44|0
1664959500000|2022-10-05 08:45:00|28.24|25.64|28.55|25.95|28.55|25.95|28.09|25.49|0
1664959800000|2022-10-05 08:50:00|28.59|25.99|28.52|25.92|28.74|26.14|28.39|25.79|0
1664960100000|2022-10-05 08:55:00|28.54|25.94|28.39|25.79|28.59|25.99|28.36|25.76|0
1664960400000|2022-10-05 09:00:00|28.44|25.84|28.24|25.64|28.44|25.84|27.99|25.39|0
1664960700000|2022-10-05 09:05:00|28.26|25.66|28.14|25.54|28.31|25.71|27.89|25.29|0
1664961000000|2022-10-05 09:10:00|28.11|25.51|28.3|25.7|28.44|25.84|28.09|25.49|0
1664961300000|2022-10-05 09:15:00|28.34|25.74|28.34|25.74|28.57|25.97|28.24|25.64|0
1664961600000|2022-10-05 09:20:00|28.29|25.69|28.36|25.76|28.49|25.89|28.11|25.51|0
1664961900000|2022-10-05 09:25:00|28.39|25.79|28.77|26.17|28.82|26.22|27.96|25.36|0
1664962200000|2022-10-05 09:30:00|28.79|26.19|28.67|26.07|28.84|26.24|28.62|26.02|0
1664962500000|2022-10-05 09:35:00|28.74|26.14|28.41|25.81|28.74|26.14|28.39|25.79|0
1664962800000|2022-10-05 09:40:00|28.36|25.76|28.14|25.54|28.46|25.86|28.11|25.51|0
1664963100000|2022-10-05 09:45:00|28.16|25.56|27.96|25.36|28.22|25.62|27.94|25.34|0
1664963400000|2022-10-05 09:50:00|27.91|25.31|27.69|25.09|28.04|25.44|27.69|25.09|0
1664963700000|2022-10-05 09:55:00|27.67|25.07|27.91|25.31|27.91|25.31|27.62|25.02|0
1664964000000|2022-10-05 10:00:00|27.94|25.34|28.35|25.75|28.36|25.76|27.87|25.27|0
1664964300000|2022-10-05 10:05:00|28.36|25.76|28.25|25.65|28.39|25.79|28.16|25.56|0
1664964600000|2022-10-05 10:10:00|28.21|25.61|28.22|25.62|28.26|25.66|28.11|25.51|0
1664964900000|2022-10-05 10:15:00|28.23|25.63|27.95|25.35|28.26|25.66|27.91|25.31|0
1664965200000|2022-10-05 10:20:00|27.93|25.33|28.23|25.63|28.28|25.68|27.88|25.28|0
1664965500000|2022-10-05 10:25:00|28.21|25.61|28.56|25.96|28.56|25.96|28.16|25.56|0
1664965800000|2022-10-05 10:30:00|28.58|25.98|28.66|26.06|28.9|26.3|28.58|25.98|0
1664966100000|2022-10-05 10:35:00|28.7|26.1|28.66|26.06|28.81|26.21|28.43|25.83|0
1664966400000|2022-10-05 10:40:00|28.62|26.02|28.83|26.23|28.99|26.39|28.58|25.98|0
1664966700000|2022-10-05 10:45:00|28.81|26.21|28.73|26.13|28.89|26.29|28.66|26.06|0
1664967000000|2022-10-05 10:50:00|28.78|26.18|28.93|26.33|29.04|26.44|28.73|26.13|0
1664967300000|2022-10-05 10:55:00|28.96|26.36|29.11|26.51|29.11|26.51|28.9|26.3|0
1664967600000|2022-10-05 11:00:00|29.07|26.47|29.04|26.44|29.15|26.55|28.96|26.36|0
1664967900000|2022-10-05 11:05:00|29.01|26.41|28.91|26.31|29.06|26.46|28.83|26.23|0
1664968200000|2022-10-05 11:10:00|28.89|26.29|28.56|25.96|28.89|26.29|28.38|25.78|0
1664968500000|2022-10-05 11:15:00|28.53|25.93|28.47|25.87|28.78|26.18|28.4|25.8|0
1664968800000|2022-10-05 11:20:00|28.42|25.82|28.3|25.7|28.47|25.87|28.17|25.57|0
1664969100000|2022-10-05 11:25:00|28.32|25.72|28.7|26.1|28.7|26.1|28.32|25.72|0
1664969400000|2022-10-05 11:30:00|28.68|26.08|28.62|26.02|29.13|26.53|28.5|25.9|0
1664969700000|2022-10-05 11:35:00|28.57|25.97|28.15|25.55|28.6|26|28.15|25.55|0
1664970000000|2022-10-05 11:40:00|28.17|25.57|28.22|25.62|28.45|25.85|28.07|25.47|0
1664970300000|2022-10-05 11:45:00|28.26|25.66|28.14|25.54|28.45|25.85|28.14|25.54|0
1664970600000|2022-10-05 11:50:00|28.19|25.59|28.17|25.57|28.24|25.64|28.09|25.49|0
1664970900000|2022-10-05 11:55:00|28.12|25.52|28.27|25.67|28.39|25.79|27.95|25.35|0
1664971200000|2022-10-05 12:00:00|28.24|25.64|28.27|25.67|28.37|25.77|28.21|25.61|0
1664971500000|2022-10-05 12:05:00|28.28|25.68|27.99|25.39|28.34|25.74|27.92|25.32|0
1664971800000|2022-10-05 12:10:00|27.97|25.37|28.45|25.85|28.45|25.85|27.91|25.31|0
1664972100000|2022-10-05 12:15:00|28.25|25.65|28.22|25.62|28.49|25.89|27.89|25.29|0
1664972400000|2022-10-05 12:20:00|28.2|25.6|27.74|25.14|28.2|25.6|27.69|25.09|0
1664972700000|2022-10-05 12:25:00|27.79|25.19|27.99|25.39|27.99|25.39|27.57|24.97|0
1664973000000|2022-10-05 12:30:00|27.97|25.37|28.16|25.56|28.31|25.71|27.77|25.17|0
1664973300000|2022-10-05 12:35:00|28.11|25.51|27.79|25.19|28.76|26.16|27.74|25.14|0
1664973600000|2022-10-05 12:40:00|27.82|25.22|27.6|25|27.89|25.29|27.45|24.85|0
1664973900000|2022-10-05 12:45:00|27.59|24.99|27.54|24.94|27.62|25.02|27.45|24.85|0
1664974200000|2022-10-05 12:50:00|27.52|24.92|27.52|24.92|27.64|25.04|27.47|24.87|0
1664974500000|2022-10-05 12:55:00|27.49|24.89|27.39|24.79|27.52|24.92|27.09|24.51|0
1664974800000|2022-10-05 13:00:00|27.37|24.77|27.64|25.04|27.64|25.04|27.32|24.72|0
1664975100000|2022-10-05 13:05:00|27.66|25.06|26.84|24.28|27.66|25.06|26.81|24.26|0
1664975400000|2022-10-05 13:10:00|26.86|24.31|26.59|24.05|26.99|24.42|26.59|24.05|0
1664975700000|2022-10-05 13:15:00|26.61|24.08|26.76|24.21|26.89|24.33|26.59|24.05|0
1664976000000|2022-10-05 13:20:00|26.79|24.24|26.81|24.26|26.94|24.37|26.74|24.19|0
1664976300000|2022-10-05 13:25:00|26.79|24.23|26.76|24.21|26.86|24.3|26.63|24.1|0
1664976600000|2022-10-05 13:30:00|26.79|24.23|27.93|25.33|28.16|25.56|26.73|24.19|0
1664976900000|2022-10-05 13:35:00|28.03|25.43|27.36|24.76|28.56|25.96|27.19|24.6|0
1664977200000|2022-10-05 13:40:00|27.34|24.74|27.06|24.48|27.71|25.11|26.91|24.35|0
1664977500000|2022-10-05 13:45:00|26.96|24.39|28.08|25.48|28.48|25.88|26.91|24.35|0
1664977800000|2022-10-05 13:50:00|27.95|25.35|27.56|24.96|28.3|25.7|27.46|24.86|0
1664978100000|2022-10-05 13:55:00|27.61|25.01|27.91|25.31|28.18|25.58|27.61|25.01|0
1664978400000|2022-10-05 14:00:00|27.51|24.91|26.44|23.92|27.77|25.17|26.03|23.56|0
1664978700000|2022-10-05 14:05:00|26.45|23.93|26.4|23.88|26.76|24.21|26.09|23.61|0
1664979000000|2022-10-05 14:10:00|26.43|23.92|26.64|24.11|27.16|24.57|26.33|23.83|0
1664979300000|2022-10-05 14:15:00|26.43|23.92|26.06|23.58|26.58|24.05|25.87|23.4|0
1664979600000|2022-10-05 14:20:00|26.01|23.54|26.04|23.56|26.71|24.16|25.89|23.42|0
1664979900000|2022-10-05 14:25:00|25.96|23.49|25.89|23.42|26.33|23.82|25.79|23.34|0
1664980200000|2022-10-05 14:30:00|25.79|23.34|25.15|22.75|26.11|23.62|25.05|22.67|0
1664980500000|2022-10-05 14:35:00|25.2|22.8|25.77|23.32|27.26|24.67|25.1|22.71|0
1664980800000|2022-10-05 14:40:00|25.73|23.28|26.09|23.61|26.24|23.74|25.48|23.06|0
1664981100000|2022-10-05 14:45:00|26.07|23.59|25.72|23.27|26.27|23.76|25.72|23.27|0
1664981400000|2022-10-05 14:50:00|25.75|23.3|26.38|23.87|26.43|23.91|25.29|22.88|0
1664981700000|2022-10-05 14:55:00|26.4|23.89|25.89|23.42|26.4|23.89|25.74|23.29|0
1664982000000|2022-10-05 15:00:00|25.79|23.33|26.55|24.02|26.7|24.16|25.76|23.31|0
1664982300000|2022-10-05 15:05:00|26.53|24|26.25|23.75|26.58|24.04|26.01|23.53|0
1664982600000|2022-10-05 15:10:00|26.23|23.73|26.6|24.07|26.65|24.11|25.98|23.51|0
1664982900000|2022-10-05 15:15:00|26.62|24.09|27.1|24.52|27.1|24.52|26.33|23.82|0
1664983200000|2022-10-05 15:20:00|27.11|24.53|27.25|24.66|27.25|24.66|26.8|24.25|0
1664983500000|2022-10-05 15:25:00|27.2|24.61|27.05|24.47|27.35|24.75|26.85|24.29|0
1664983800000|2022-10-05 15:30:00|27.12|24.54|27.12|24.54|27.2|24.61|26.8|24.24|0
1664984100000|2022-10-05 15:35:00|27.07|24.49|27.86|25.26|27.91|25.31|27.07|24.49|0
1664984400000|2022-10-05 15:40:00|27.89|25.29|27.59|24.99|27.91|25.31|27.57|24.97|0
1664984700000|2022-10-05 15:45:00|27.57|24.97|27.25|24.65|27.76|25.16|27.22|24.63|0
1664985000000|2022-10-05 15:50:00|27.27|24.68|27.52|24.92|27.66|25.06|27.12|24.54|0
1664985300000|2022-10-05 15:55:00|27.54|24.94|27.56|24.96|27.71|25.11|27.37|24.77|0
1664985600000|2022-10-05 16:00:00|27.61|25.01|27.12|24.54|27.61|25.01|26.79|24.24|0
1664985900000|2022-10-05 16:05:00|27.14|24.56|28.35|25.75|28.53|25.93|27.14|24.56|0
1664986200000|2022-10-05 16:10:00|28.33|25.73|28.83|26.23|29.24|26.64|28.28|25.68|0
1664986500000|2022-10-05 16:15:00|28.88|26.28|29.44|26.84|29.73|27.13|28.86|26.26|0
1664986800000|2022-10-05 16:20:00|29.47|26.87|27.48|24.88|29.49|26.89|27.36|24.76|0
1664987100000|2022-10-05 16:25:00|27.51|24.91|27.66|25.06|27.71|25.11|27|24.43|0
1664987400000|2022-10-05 16:30:00|27.63|25.03|27.54|24.94|27.86|25.26|27.46|24.86|0
1664987700000|2022-10-05 16:35:00|27.52|24.92|27.76|25.16|27.78|25.18|27.41|24.81|0
1664988000000|2022-10-05 16:40:00|27.74|25.14|28|25.4|28|25.4|27.51|24.91|0
1664988300000|2022-10-05 16:45:00|27.95|25.35|29.06|26.46|29.06|26.46|27.83|25.23|0
1664988600000|2022-10-05 16:50:00|29.01|26.41|29.61|27.01|29.67|27.07|28.71|26.11|0
1664988900000|2022-10-05 16:55:00|29.64|27.04|29.05|26.45|29.64|27.04|29.02|26.42|0
1664989200000|2022-10-05 17:00:00|29.07|26.47|29.38|26.78|29.46|26.86|28.97|26.37|0
1664989500000|2022-10-05 17:05:00|29.35|26.75|29.69|27.09|30.16|27.56|29.35|26.75|0
1664989800000|2022-10-05 17:10:00|29.74|27.14|30.16|27.56|30.16|27.56|29.74|27.14|0
1664990100000|2022-10-05 17:15:00|30.21|27.61|30.8|28.2|30.8|28.2|30.08|27.48|0
1664990400000|2022-10-05 17:20:00|30.88|28.28|30.8|28.2|31.5|28.9|30.8|28.2|0
1664990700000|2022-10-05 17:25:00|30.77|28.17|30.56|27.96|30.85|28.25|30.45|27.85|0
1664991000000|2022-10-05 17:30:00|30.53|27.93|29.83|27.23|30.85|28.25|29.78|27.18|0
1664991300000|2022-10-05 17:35:00|29.81|27.21|30.17|27.57|30.17|27.57|29.12|26.52|0
1664991600000|2022-10-05 17:40:00|30.14|27.54|30.01|27.41|30.14|27.54|29.62|27.02|0
1664991900000|2022-10-05 17:45:00|30.06|27.46|30.35|27.75|30.54|27.94|29.8|27.2|0
1664992200000|2022-10-05 17:50:00|30.38|27.78|29.93|27.33|30.43|27.83|29.75|27.15|0
1664992500000|2022-10-05 17:55:00|29.9|27.3|29.32|26.72|30.03|27.43|29.28|26.68|0
1664992800000|2022-10-05 18:00:00|29.28|26.68|29.74|27.14|29.93|27.33|29.17|26.57|0
1664993100000|2022-10-05 18:05:00|29.82|27.22|29.72|27.12|30.09|27.49|29.64|27.04|0
1664993400000|2022-10-05 18:10:00|29.67|27.07|30.11|27.51|30.38|27.78|29.67|27.07|0
1664993700000|2022-10-05 18:15:00|30.06|27.46|30.67|28.07|30.78|28.18|29.95|27.35|0
1664994000000|2022-10-05 18:20:00|30.64|28.04|31.15|28.55|31.21|28.61|30.32|27.72|0
1664994300000|2022-10-05 18:25:00|31.13|28.53|31.07|28.47|31.32|28.72|30.62|28.02|0
1664994600000|2022-10-05 18:30:00|31.15|28.55|30.64|28.04|31.29|28.69|30.59|27.99|0
1664994900000|2022-10-05 18:35:00|30.67|28.07|31.21|28.61|31.42|28.82|30.62|28.02|0
1664995200000|2022-10-05 18:40:00|31.26|28.66|31.34|28.74|31.37|28.77|31.04|28.44|0
1664995500000|2022-10-05 18:45:00|31.29|28.69|31.23|28.63|31.61|29.01|31.15|28.55|0
1664995800000|2022-10-05 18:50:00|31.26|28.66|31.48|28.88|31.78|29.18|30.99|28.39|0
1664996100000|2022-10-05 18:55:00|31.45|28.85|31.83|29.23|31.89|29.29|31.39|28.79|0
1664996400000|2022-10-05 19:00:00|31.94|29.34|32.61|30.01|32.83|30.23|31.94|29.34|0
1664996700000|2022-10-05 19:05:00|32.69|30.09|32.1|29.5|32.78|30.18|31.49|28.89|0
1664997000000|2022-10-05 19:10:00|32.12|29.52|31.9|29.3|32.12|29.52|31|28.4|0
1664997300000|2022-10-05 19:15:00|31.93|29.33|32.18|29.58|32.49|29.89|31.71|29.11|0
1664997600000|2022-10-05 19:20:00|32.15|29.55|32.01|29.41|32.24|29.64|31.68|29.08|0
1664997900000|2022-10-05 19:25:00|31.98|29.38|31.49|28.89|31.98|29.38|31.43|28.83|0
1664998200000|2022-10-05 19:30:00|31.43|28.83|31.51|28.91|31.87|29.27|31.43|28.83|0
1664998500000|2022-10-05 19:35:00|31.49|28.89|31.29|28.69|31.79|29.19|31.16|28.56|0
1664998800000|2022-10-05 19:40:00|31.24|28.64|31.4|28.8|31.43|28.83|31.02|28.42|0
1664999100000|2022-10-05 19:45:00|31.32|28.72|30.91|28.31|31.59|28.99|30.83|28.23|0
1664999400000|2022-10-05 19:50:00|30.83|28.23|30.02|26.64|30.83|28.23|29.43|26.41|0
1664999700000|2022-10-05 19:55:00|30.05|26.67|30.44|27.06|30.55|27.17|29.68|26.3|0
1665000000000|2022-10-05 20:00:00|30.6|27.22|30.4|27.8|31.03|28.09|30.4|27.22|0
1665000300000|2022-10-05 20:05:00|30.42|27.82|30.58|27.98|30.69|28.09|30.42|27.82|0
1665000600000|2022-10-05 20:10:00|30.61|28.01|30.61|28.01|30.69|28.09|30.48|27.88|0
1665000900000|2022-10-05 20:15:00|30.71|27.91|30.63|27.83|30.76|27.96|30.63|27.83|0
1665001200000|2022-10-05 20:20:00|30.6|27.8|30.36|27.56|30.68|27.88|30.36|27.56|0
1665001500000|2022-10-05 20:25:00|30.31|27.51|30.1|27.3|30.34|27.54|30.04|27.24|0
1665001800000|2022-10-05 20:30:00|30.12|27.32|30.2|27.4|30.31|27.51|30.12|27.32|0
1665002100000|2022-10-05 20:35:00|30.16|27.36|30.17|27.37|30.21|27.41|30.02|27.22|0
1665002400000|2022-10-05 20:40:00|30.2|27.4|30.07|27.27|30.2|27.4|30.02|27.22|0
1665002700000|2022-10-05 20:45:00|30.09|27.29|30.01|27.21|30.17|27.37|30.01|27.21|0
1665003000000|2022-10-05 20:50:00|29.99|27.19|29.93|27.13|30.04|27.24|29.93|27.13|0
1665003300000|2022-10-05 20:55:00|29.96|27.16|29.92|27.12|30.04|27.24|29.92|27.12|0
1665003600000|2022-10-05 21:00:00|29.98|27.18|29.97|27.17|30.01|27.21|29.94|27.14|0
1665003900000|2022-10-05 21:05:00|29.98|27.18|29.95|27.15|29.98|27.18|29.94|27.14|0
1665004200000|2022-10-05 21:10:00|29.94|27.14|29.96|27.16|29.98|27.18|29.94|27.14|0
1665004500000|2022-10-05 21:15:00|29.95|27.15|29.95|27.15|29.96|27.16|29.94|27.14|0
1665004800000|2022-10-05 21:20:00|29.96|27.16|29.94|27.14|29.96|27.16|29.93|27.13|0
1665005100000|2022-10-05 21:25:00|29.95|27.15|29.95|27.15|29.97|27.17|29.95|27.15|0
1665005400000|2022-10-05 21:30:00|29.94|27.14|29.8|27|29.94|27.14|29.76|26.96|0
1665005700000|2022-10-05 21:35:00|29.78|26.98|29.76|26.96|29.85|27.05|29.73|26.93|0
1665006000000|2022-10-05 21:40:00|29.75|26.95|29.74|26.94|29.78|26.98|29.73|26.93|0
1665006600000|2022-10-05 21:50:00|29.73|26.93|29.82|27.02|29.82|27.02|29.73|26.93|0
1665006900000|2022-10-05 21:55:00|29.84|27.04|29.84|27.04|29.9|27.1|29.83|27.03|0
1665007200000|2022-10-05 22:00:00|29.83|27.03|29.71|26.91|29.94|27.14|29.6|26.8|0
1665007500000|2022-10-05 22:05:00|29.69|26.89|29.61|26.81|29.73|26.93|29.6|26.8|0
1665007800000|2022-10-05 22:10:00|29.6|26.8|29.69|26.89|29.79|26.99|29.53|26.73|0
1665008100000|2022-10-05 22:15:00|29.71|26.91|30.05|27.25|30.13|27.33|29.71|26.91|0
1665008400000|2022-10-05 22:20:00|30.07|27.27|30.04|27.24|30.08|27.28|29.82|27.02|0
1665008700000|2022-10-05 22:25:00|30.03|27.23|29.95|27.15|30.03|27.23|29.84|27.04|0
1665009000000|2022-10-05 22:30:00|29.93|27.13|29.91|27.11|29.97|27.17|29.81|27.01|0
1665009300000|2022-10-05 22:35:00|29.92|27.12|30.29|27.49|30.31|27.51|29.92|27.12|0
1665009600000|2022-10-05 22:40:00|30.31|27.51|30.23|27.43|30.34|27.54|30.21|27.41|0
1665009900000|2022-10-05 22:45:00|30.26|27.46|30.31|27.51|30.31|27.51|30.22|27.42|0
1665010200000|2022-10-05 22:50:00|30.33|27.53|30.45|27.65|30.51|27.71|30.18|27.38|0
1665010500000|2022-10-05 22:55:00|30.47|27.67|30.42|27.62|30.53|27.73|30.34|27.54|0
1665010800000|2022-10-05 23:00:00|30.4|27.6|30.2|27.4|30.5|27.7|30.2|27.4|0
1665011100000|2022-10-05 23:05:00|30.22|27.42|30.22|27.42|30.28|27.48|30.15|27.35|0
1665011400000|2022-10-05 23:10:00|30.2|27.4|30.39|27.59|30.47|27.67|30.2|27.4|0
1665011700000|2022-10-05 23:15:00|30.36|27.56|30.58|27.78|30.71|27.91|30.36|27.56|0
1665012000000|2022-10-05 23:20:00|30.56|27.76|30.71|27.91|30.74|27.94|30.55|27.75|0
1665012300000|2022-10-05 23:25:00|30.68|27.88|30.55|27.75|30.75|27.95|30.49|27.69|0
1665012600000|2022-10-05 23:30:00|30.53|27.73|30.65|27.85|30.65|27.85|30.49|27.69|0
1665012900000|2022-10-05 23:35:00|30.63|27.83|30.76|27.96|30.76|27.96|30.63|27.83|0
1665013200000|2022-10-05 23:40:00|30.73|27.93|30.93|28.13|30.95|28.15|30.68|27.88|0
1665013500000|2022-10-05 23:45:00|30.95|28.15|31.14|28.34|31.18|28.38|30.95|28.15|0
1665013800000|2022-10-05 23:50:00|31.15|28.35|31.54|28.74|31.66|28.86|31.07|28.27|0
1665014100000|2022-10-05 23:55:00|31.56|28.76|31.63|28.83|31.71|28.91|31.49|28.69|0
1665014400000|2022-10-06 00:00:00|31.64|28.84|31.63|28.83|31.68|28.88|31.41|28.61|0
1665014700000|2022-10-06 00:05:00|31.65|28.85|31.46|28.66|31.65|28.85|31.32|28.52|0
1665015000000|2022-10-06 00:10:00|31.43|28.63|32.01|29.21|32.23|29.43|31.43|28.63|0
1665015300000|2022-10-06 00:15:00|32.02|29.22|32.46|29.66|32.46|29.66|31.98|29.18|0
1665015600000|2022-10-06 00:20:00|32.43|29.63|32.19|29.39|32.51|29.71|32.12|29.32|0
1665015900000|2022-10-06 00:25:00|32.2|29.4|32.4|29.6|32.46|29.66|32.12|29.32|0
1665016200000|2022-10-06 00:30:00|32.43|29.63|32.19|29.39|32.48|29.68|32.17|29.37|0
1665016500000|2022-10-06 00:35:00|32.17|29.37|32.17|29.37|32.23|29.43|32.04|29.24|0
1665016800000|2022-10-06 00:40:00|32.19|29.39|32.28|29.48|32.42|29.62|32.15|29.35|0
1665017100000|2022-10-06 00:45:00|32.3|29.5|32.37|29.57|32.45|29.65|32.3|29.5|0
1665017400000|2022-10-06 00:50:00|32.34|29.54|32.17|29.37|32.34|29.54|32.12|29.32|0
1665017700000|2022-10-06 00:55:00|32.16|29.36|31.98|29.18|32.17|29.37|31.92|29.12|0
1665018000000|2022-10-06 01:00:00|31.96|29.16|31.95|29.15|32|29.2|31.75|28.95|0
1665018300000|2022-10-06 01:05:00|31.93|29.13|31.95|29.15|32.17|29.37|31.86|29.06|0
1665018600000|2022-10-06 01:10:00|31.96|29.16|31.56|28.76|31.96|29.16|31.53|28.73|0
1665018900000|2022-10-06 01:15:00|31.53|28.73|32|29.2|32|29.2|31.53|28.73|0
1665019200000|2022-10-06 01:20:00|31.97|29.17|31.28|28.48|31.99|29.19|31.28|28.48|0
1665019500000|2022-10-06 01:25:00|31.31|28.51|31.26|28.46|31.48|28.68|31.18|28.38|0
1665019800000|2022-10-06 01:30:00|31.23|28.43|31.47|28.67|31.47|28.67|30.96|28.16|0
1665020100000|2022-10-06 01:35:00|31.52|28.72|31.42|28.62|31.53|28.73|31.17|28.37|0
1665020400000|2022-10-06 01:40:00|31.4|28.6|31.42|28.62|31.42|28.62|31.12|28.32|0
1665020700000|2022-10-06 01:45:00|31.39|28.59|31.58|28.78|31.73|28.93|31.38|28.58|0
1665021000000|2022-10-06 01:50:00|31.57|28.77|31.76|28.96|32.13|29.33|31.57|28.77|0
1665021300000|2022-10-06 01:55:00|31.77|28.97|31.61|28.81|31.88|29.08|31.55|28.75|0
1665021600000|2022-10-06 02:00:00|31.57|28.77|31.81|29.01|31.84|29.04|31.55|28.75|0
1665021900000|2022-10-06 02:05:00|31.84|29.04|31.5|28.7|31.91|29.11|31.47|28.67|0
1665022200000|2022-10-06 02:10:00|31.47|28.67|31.41|28.61|31.58|28.78|31.28|28.48|0
1665022500000|2022-10-06 02:15:00|31.43|28.63|31.48|28.68|31.55|28.75|31.28|28.48|0
1665022800000|2022-10-06 02:20:00|31.51|28.71|31.28|28.48|31.63|28.83|31.28|28.48|0
1665023100000|2022-10-06 02:25:00|31.29|28.49|31.41|28.61|31.52|28.72|31.28|28.48|0
1665023400000|2022-10-06 02:30:00|31.44|28.64|31.57|28.77|31.64|28.84|31.27|28.47|0
1665023700000|2022-10-06 02:35:00|31.6|28.8|31.49|28.69|31.63|28.83|31.41|28.61|0
1665024000000|2022-10-06 02:40:00|31.52|28.72|31.49|28.69|31.68|28.88|31.46|28.66|0
1665024300000|2022-10-06 02:45:00|31.52|28.72|31.65|28.85|31.74|28.94|31.52|28.72|0
1665024600000|2022-10-06 02:50:00|31.64|28.84|31.75|28.95|31.76|28.96|31.56|28.76|0
1665024900000|2022-10-06 02:55:00|31.74|28.94|31.68|28.88|31.92|29.12|31.63|28.83|0
1665025200000|2022-10-06 03:00:00|31.74|28.94|31.9|29.1|32.04|29.24|31.71|28.91|0
1665025500000|2022-10-06 03:05:00|31.85|29.05|31.82|29.02|31.96|29.16|31.76|28.96|0
1665025800000|2022-10-06 03:10:00|31.86|29.06|32.11|29.31|32.12|29.32|31.76|28.96|0
1665026100000|2022-10-06 03:15:00|32.09|29.29|32.15|29.35|32.22|29.42|32.05|29.25|0
1665026400000|2022-10-06 03:20:00|32.12|29.32|32.08|29.28|32.18|29.38|32.01|29.21|0
1665026700000|2022-10-06 03:25:00|32.06|29.26|32.26|29.46|32.37|29.57|32.05|29.25|0
1665027000000|2022-10-06 03:30:00|32.23|29.43|31.95|29.15|32.27|29.47|31.95|29.15|0
1665027300000|2022-10-06 03:35:00|31.98|29.18|31.84|29.04|32.01|29.21|31.84|29.04|0
1665027600000|2022-10-06 03:40:00|31.87|29.07|31.78|28.98|31.9|29.1|31.78|28.98|0
1665027900000|2022-10-06 03:45:00|31.81|29.01|31.7|28.9|31.84|29.04|31.7|28.9|0
1665028200000|2022-10-06 03:50:00|31.67|28.87|31.73|28.93|31.76|28.96|31.59|28.79|0
1665028500000|2022-10-06 03:55:00|31.75|28.95|31.7|28.9|31.81|29.01|31.7|28.9|0
1665028800000|2022-10-06 04:00:00|31.73|28.93|31.62|28.82|31.73|28.93|31.49|28.69|0
1665029100000|2022-10-06 04:05:00|31.59|28.79|31.59|28.79|31.62|28.82|31.51|28.71|0
1665029400000|2022-10-06 04:10:00|31.56|28.76|31.56|28.76|31.72|28.92|31.55|28.75|0
1665029700000|2022-10-06 04:15:00|31.57|28.77|31.64|28.84|31.7|28.9|31.33|28.53|0
1665030000000|2022-10-06 04:20:00|31.67|28.87|31.72|28.92|31.82|29.02|31.64|28.84|0
1665030300000|2022-10-06 04:25:00|31.71|28.91|31.61|28.81|31.75|28.95|31.39|28.59|0
1665030600000|2022-10-06 04:30:00|31.6|28.8|31.53|28.73|31.61|28.81|31.42|28.62|0
1665030900000|2022-10-06 04:35:00|31.56|28.76|31.47|28.67|31.64|28.84|31.46|28.66|0
1665031200000|2022-10-06 04:40:00|31.5|28.7|31.61|28.81|31.61|28.81|31.47|28.67|0
1665031500000|2022-10-06 04:45:00|31.58|28.78|31.75|28.95|31.77|28.97|31.58|28.78|0
1665031800000|2022-10-06 04:50:00|31.73|28.93|31.83|29.03|31.88|29.08|31.72|28.92|0
1665032100000|2022-10-06 04:55:00|31.8|29|31.87|29.07|31.87|29.07|31.72|28.92|0
1665032400000|2022-10-06 05:00:00|31.88|29.08|31.77|28.97|31.94|29.14|31.72|28.92|0
1665032700000|2022-10-06 05:05:00|31.8|29|31.77|28.97|31.83|29.03|31.69|28.89|0
1665033000000|2022-10-06 05:10:00|31.8|29|31.92|29.12|32.02|29.22|31.73|28.93|0
1665033300000|2022-10-06 05:15:00|31.91|29.11|31.82|29.02|31.96|29.16|31.77|28.97|0
1665033600000|2022-10-06 05:20:00|31.8|29|31.86|29.06|31.88|29.08|31.71|28.91|0
1665033900000|2022-10-06 05:25:00|31.88|29.08|32.1|29.3|32.1|29.3|31.82|29.02|0
1665034200000|2022-10-06 05:30:00|32.04|29.24|32.18|29.38|32.24|29.44|32.04|29.24|0
1665034500000|2022-10-06 05:35:00|32.16|29.36|32.18|29.38|32.29|29.49|32.13|29.33|0
1665034800000|2022-10-06 05:40:00|32.24|29.44|32.01|29.21|32.24|29.44|31.99|29.19|0
1665035100000|2022-10-06 05:45:00|32.04|29.24|32.05|29.25|32.18|29.38|32.04|29.24|0
1665035400000|2022-10-06 05:50:00|32.04|29.24|32.1|29.3|32.18|29.38|32.04|29.24|0
1665035700000|2022-10-06 05:55:00|32.11|29.31|32.12|29.32|32.21|29.41|32.03|29.23|0
1665036000000|2022-10-06 06:00:00|32.07|29.27|31.32|28.52|32.07|29.27|31.3|28.5|0
1665036300000|2022-10-06 06:05:00|31.3|28.5|31.46|28.66|31.49|28.69|31|28.2|0
1665036600000|2022-10-06 06:10:00|31.43|28.63|31.13|28.33|31.46|28.66|30.94|28.14|0
1665036900000|2022-10-06 06:15:00|31.12|28.32|30.66|27.86|31.13|28.33|30.59|27.79|0
1665037200000|2022-10-06 06:20:00|30.7|27.9|30.91|28.11|31.02|28.22|30.7|27.9|0
1665037500000|2022-10-06 06:25:00|30.89|28.09|30.64|27.84|30.95|28.15|30.62|27.82|0
1665037800000|2022-10-06 06:30:00|30.63|27.83|31.07|28.27|31.07|28.27|30.62|27.82|0
1665038100000|2022-10-06 06:35:00|31.06|28.26|30.7|27.9|31.07|28.27|30.7|27.9|0
1665038400000|2022-10-06 06:40:00|30.72|27.92|31.07|28.27|31.18|28.38|30.67|27.87|0
1665038700000|2022-10-06 06:45:00|31.09|28.29|31.07|28.27|31.13|28.33|30.96|28.16|0
1665039000000|2022-10-06 06:50:00|31.04|28.24|30.8|28|31.04|28.24|30.68|27.88|0
1665039300000|2022-10-06 06:55:00|30.79|27.99|29.63|26.83|30.88|28.08|29.58|26.78|0
1665039600000|2022-10-06 07:00:00|29.66|26.86|29.63|26.83|29.91|27.11|29.24|26.45|0
1665039900000|2022-10-06 07:05:00|29.53|26.93|29.85|27.25|29.93|27.33|29.35|26.75|0
1665040200000|2022-10-06 07:10:00|29.87|27.27|30.31|27.71|30.38|27.78|29.78|27.18|0
1665040500000|2022-10-06 07:15:00|30.38|27.78|30.27|27.67|30.59|27.99|30.24|27.64|0
1665040800000|2022-10-06 07:20:00|30.25|27.65|29.49|26.89|30.25|27.65|29.4|26.8|0
1665041100000|2022-10-06 07:25:00|29.5|26.9|30.35|27.75|30.37|27.77|29.4|26.8|0
1665041400000|2022-10-06 07:30:00|30.36|27.76|29.99|27.39|30.4|27.8|29.72|27.12|0
1665041700000|2022-10-06 07:35:00|29.95|27.35|29.67|27.07|30.05|27.45|29.55|26.95|0
1665042000000|2022-10-06 07:40:00|29.68|27.08|29.61|27.01|29.95|27.35|29.58|26.98|0
1665042300000|2022-10-06 07:45:00|29.53|26.93|29.51|26.91|29.53|26.93|28.88|26.28|0
1665042600000|2022-10-06 07:50:00|29.55|26.95|29.66|27.06|29.66|27.06|29.34|26.74|0
1665042900000|2022-10-06 07:55:00|29.71|27.11|29.67|27.07|29.97|27.37|29.5|26.9|0
1665043200000|2022-10-06 08:00:00|29.66|27.06|29.64|27.04|29.69|27.09|29.37|26.77|0
1665043500000|2022-10-06 08:05:00|29.63|27.03|29.51|26.91|30.04|27.44|29.5|26.9|0
1665043800000|2022-10-06 08:10:00|29.52|26.92|28.95|26.35|29.52|26.92|28.83|26.23|0
1665044100000|2022-10-06 08:15:00|28.93|26.33|29.44|26.84|29.68|27.08|28.89|26.29|0
1665044400000|2022-10-06 08:20:00|29.51|26.91|28.69|26.09|29.51|26.91|28.69|26.09|0
1665044700000|2022-10-06 08:25:00|28.72|26.12|28.84|26.24|28.89|26.29|28.69|26.09|0
1665045000000|2022-10-06 08:30:00|28.85|26.25|28.92|26.32|29.05|26.45|28.74|26.14|0
1665045300000|2022-10-06 08:35:00|28.94|26.34|28.88|26.28|29.16|26.56|28.82|26.22|0
1665045600000|2022-10-06 08:40:00|28.85|26.25|28.5|25.9|28.94|26.34|28.37|25.77|0
1665045900000|2022-10-06 08:45:00|28.46|25.86|28.68|26.08|28.86|26.26|28.38|25.78|0
1665046200000|2022-10-06 08:50:00|28.65|26.05|28.78|26.18|28.83|26.23|28.41|25.81|0
1665046500000|2022-10-06 08:55:00|28.81|26.21|28.73|26.13|28.81|26.21|28.48|25.88|0
1665046800000|2022-10-06 09:00:00|28.74|26.14|28.4|25.8|28.74|26.14|28.17|25.57|0
1665047100000|2022-10-06 09:05:00|28.39|25.79|28.79|26.19|28.88|26.28|28.37|25.77|0
1665047400000|2022-10-06 09:10:00|28.8|26.2|28.61|26.01|28.83|26.23|28.51|25.91|0
1665047700000|2022-10-06 09:15:00|28.55|25.95|28.47|25.87|28.56|25.96|28.26|25.66|0
1665048000000|2022-10-06 09:20:00|28.42|25.82|28.58|25.98|28.65|26.05|28.4|25.8|0
1665048300000|2022-10-06 09:25:00|28.55|25.95|28.55|25.95|28.65|26.05|28.46|25.86|0
1665048600000|2022-10-06 09:30:00|28.57|25.97|28.47|25.87|28.62|26.02|28.45|25.85|0
1665048900000|2022-10-06 09:35:00|28.5|25.9|28.34|25.74|28.5|25.9|28.22|25.62|0
1665049200000|2022-10-06 09:40:00|28.32|25.72|28.27|25.67|28.44|25.84|28.22|25.62|0
1665049500000|2022-10-06 09:45:00|28.24|25.64|28.12|25.52|28.28|25.68|27.97|25.37|0
1665049800000|2022-10-06 09:50:00|28.09|25.49|27.89|25.29|28.09|25.49|27.78|25.18|0
1665050100000|2022-10-06 09:55:00|27.87|25.27|27.55|24.95|27.92|25.32|27.5|24.9|0
1665050400000|2022-10-06 10:00:00|27.57|24.97|27.34|24.74|27.64|25.04|27.27|24.67|0
1665050700000|2022-10-06 10:05:00|27.32|24.72|26.96|24.39|27.41|24.81|26.86|24.3|0
1665051000000|2022-10-06 10:10:00|26.95|24.38|27.32|24.72|27.4|24.8|26.88|24.32|0
1665051300000|2022-10-06 10:15:00|27.34|24.74|27.21|24.62|27.39|24.79|27.14|24.55|0
1665051600000|2022-10-06 10:20:00|27.2|24.61|27.29|24.69|27.41|24.81|27.2|24.61|0
1665051900000|2022-10-06 10:25:00|27.26|24.67|27.73|25.13|27.82|25.22|27.24|24.64|0
1665052200000|2022-10-06 10:30:00|27.77|25.17|28.04|25.44|28.04|25.44|27.64|25.04|0
1665052500000|2022-10-06 10:35:00|28.09|25.49|27.89|25.29|28.14|25.54|27.81|25.21|0
1665052800000|2022-10-06 10:40:00|27.91|25.31|27.81|25.21|27.91|25.31|27.67|25.07|0
1665053100000|2022-10-06 10:45:00|27.79|25.19|27.81|25.21|27.84|25.24|27.67|25.07|0
1665053400000|2022-10-06 10:50:00|27.84|25.24|27.81|25.21|27.84|25.24|27.69|25.09|0
1665053700000|2022-10-06 10:55:00|27.79|25.19|27.86|25.26|27.91|25.31|27.66|25.06|0
1665054000000|2022-10-06 11:00:00|27.89|25.29|28.66|26.06|28.69|26.09|27.84|25.24|0
1665054300000|2022-10-06 11:05:00|28.64|26.04|28.46|25.86|28.71|26.11|28.46|25.86|0
1665054600000|2022-10-06 11:10:00|28.48|25.88|28.38|25.78|28.6|26|28.28|25.68|0
1665054900000|2022-10-06 11:15:00|28.36|25.76|28.41|25.81|28.67|26.07|28.28|25.68|0
1665055200000|2022-10-06 11:20:00|28.43|25.83|28.28|25.68|28.61|26.01|28.23|25.63|0
1665055500000|2022-10-06 11:25:00|28.26|25.66|28.31|25.71|28.38|25.78|28.16|25.56|0
1665055800000|2022-10-06 11:30:00|28.28|25.68|28.81|26.21|28.91|26.31|28.28|25.68|0
1665056100000|2022-10-06 11:35:00|28.78|26.18|28.83|26.23|28.86|26.26|28.66|26.06|0
1665056400000|2022-10-06 11:40:00|28.81|26.21|28.63|26.03|28.83|26.23|28.53|25.93|0
1665056700000|2022-10-06 11:45:00|28.61|26.01|28.58|25.98|28.63|26.03|28.43|25.83|0
1665057000000|2022-10-06 11:50:00|28.53|25.93|28.5|25.9|28.65|26.05|28.4|25.8|0
1665057300000|2022-10-06 11:55:00|28.51|25.91|28.58|25.98|28.76|26.16|28.5|25.9|0
1665057600000|2022-10-06 12:00:00|28.5|25.9|28.55|25.95|28.81|26.21|28.4|25.8|0
1665057900000|2022-10-06 12:05:00|28.53|25.93|28.17|25.57|28.53|25.93|28|25.4|0
1665058200000|2022-10-06 12:10:00|28.2|25.6|28.91|26.31|28.91|26.31|28.2|25.6|0
1665058500000|2022-10-06 12:15:00|28.88|26.28|29.11|26.51|29.11|26.51|28.78|26.18|0
1665058800000|2022-10-06 12:20:00|29.13|26.53|29.42|26.82|29.44|26.84|29.11|26.51|0
1665059100000|2022-10-06 12:25:00|29.37|26.77|29.12|26.52|29.37|26.77|29.01|26.41|0
1665059400000|2022-10-06 12:30:00|29.11|26.51|30.49|27.89|30.84|28.24|29.11|26.51|0
1665059700000|2022-10-06 12:35:00|30.48|27.88|30.54|27.94|30.57|27.97|30.25|27.65|0
1665060000000|2022-10-06 12:40:00|30.52|27.92|30.23|27.63|30.57|27.97|30.23|27.63|0
1665060300000|2022-10-06 12:45:00|30.25|27.65|29.65|27.05|30.36|27.76|29.65|27.05|0
1665060600000|2022-10-06 12:50:00|29.67|27.07|29.54|26.94|29.89|27.29|29.41|26.81|0
1665060900000|2022-10-06 12:55:00|29.57|26.97|29.76|27.16|29.78|27.18|29.41|26.81|0
1665061200000|2022-10-06 13:00:00|29.8|27.2|29.13|26.53|29.8|27.2|29.03|26.43|0
1665061500000|2022-10-06 13:05:00|29.17|26.57|29.42|26.82|29.54|26.94|29.03|26.43|0
1665061800000|2022-10-06 13:10:00|29.44|26.84|29.49|26.89|29.51|26.91|29.18|26.58|0
1665062100000|2022-10-06 13:15:00|29.54|26.94|29.33|26.73|29.54|26.94|29.15|26.55|0
1665062400000|2022-10-06 13:20:00|29.36|26.76|28.9|26.3|29.38|26.78|28.77|26.17|0
1665062700000|2022-10-06 13:25:00|28.87|26.27|29.05|26.45|29.18|26.58|28.74|26.14|0
1665063000000|2022-10-06 13:30:00|29.2|26.6|30.4|27.8|30.48|27.88|28.79|26.19|0
1665063300000|2022-10-06 13:35:00|30.35|27.75|31.02|28.42|31.02|28.42|29.67|27.07|0
1665063600000|2022-10-06 13:40:00|31.13|28.53|31.05|28.45|31.82|29.22|30.67|28.07|0
1665063900000|2022-10-06 13:45:00|31.02|28.42|30.08|27.48|31.16|28.56|29.87|27.27|0
1665064200000|2022-10-06 13:50:00|30.12|27.52|30.76|28.16|31.06|28.46|29.68|27.08|0
1665064500000|2022-10-06 13:55:00|30.66|28.06|29.03|26.43|30.66|28.06|28.85|26.25|0
1665064800000|2022-10-06 14:00:00|28.95|26.35|27.94|25.34|28.95|26.35|27.57|24.97|0
1665065100000|2022-10-06 14:05:00|27.86|25.26|28.36|25.76|28.66|26.06|27.57|24.97|0
1665065400000|2022-10-06 14:10:00|28.23|25.63|27.85|25.25|28.31|25.71|27.42|24.82|0
1665065700000|2022-10-06 14:15:00|27.88|25.28|28.16|25.56|28.76|26.16|27.83|25.23|0
1665066000000|2022-10-06 14:20:00|28.18|25.58|28.01|25.41|28.38|25.78|27.73|25.13|0
1665066300000|2022-10-06 14:25:00|28.04|25.44|27.27|24.67|28.38|25.78|27.22|24.62|0
1665066600000|2022-10-06 14:30:00|27.22|24.62|27.14|24.55|27.86|25.26|27.04|24.46|0
1665066900000|2022-10-06 14:35:00|27.09|24.51|27.81|25.21|28.1|25.5|27.04|24.46|0
1665067200000|2022-10-06 14:40:00|27.76|25.16|28.2|25.6|28.53|25.93|27.76|25.16|0
1665067500000|2022-10-06 14:45:00|28.25|25.65|29.34|26.74|29.4|26.8|27.95|25.35|0
1665067800000|2022-10-06 14:50:00|29.32|26.72|29.43|26.83|29.5|26.9|29.01|26.41|0
1665068100000|2022-10-06 14:55:00|29.47|26.87|30.1|27.5|30.15|27.55|29.09|26.49|0
1665068400000|2022-10-06 15:00:00|30.15|27.55|28.88|26.28|30.2|27.6|28.73|26.13|0
1665068700000|2022-10-06 15:05:00|28.91|26.31|29.11|26.51|29.65|27.05|28.91|26.31|0
1665069000000|2022-10-06 15:10:00|29.19|26.59|28.73|26.13|29.24|26.64|28.7|26.1|0
1665069300000|2022-10-06 15:15:00|28.63|26.03|29.96|27.36|30.04|27.44|28.52|25.92|0
1665069600000|2022-10-06 15:20:00|29.91|27.31|29.84|27.24|30.47|27.87|10.49|8.69|0
1665069900000|2022-10-06 15:25:00|29.79|27.19|29.74|27.14|29.9|27.3|29.27|26.67|0
1665070200000|2022-10-06 15:30:00|29.77|27.17|29.19|26.59|29.77|27.17|29.17|26.57|0
1665070500000|2022-10-06 15:35:00|29.22|26.62|28.91|26.31|29.66|27.06|28.86|26.26|0
1665070800000|2022-10-06 15:40:00|28.86|26.26|28.83|26.23|29.3|26.7|28.68|26.08|0
1665071100000|2022-10-06 15:45:00|28.88|26.28|29.53|26.93|29.71|27.11|28.88|26.28|0
1665071400000|2022-10-06 15:50:00|29.5|26.9|29.62|27.02|30.16|27.56|29.29|26.69|0
1665071700000|2022-10-06 15:55:00|29.63|27.03|27.95|25.35|29.84|27.24|27.8|25.2|0
1665072000000|2022-10-06 16:00:00|27.9|25.3|27.58|24.98|28.12|25.52|27.48|24.88|0
1665072300000|2022-10-06 16:05:00|27.55|24.95|28.21|25.61|28.57|25.97|27.41|24.81|0
1665072600000|2022-10-06 16:10:00|28.19|25.59|27.96|25.36|28.39|25.79|27.91|25.31|0
1665072900000|2022-10-06 16:15:00|27.99|25.39|28.16|25.56|28.34|25.74|27.82|25.22|0
1665073200000|2022-10-06 16:20:00|28.21|25.61|28.74|26.14|28.82|26.22|28.16|25.56|0
1665073500000|2022-10-06 16:25:00|28.77|26.17|29.12|26.52|29.17|26.57|28.76|26.16|0
1665073800000|2022-10-06 16:30:00|29.1|26.5|29.12|26.52|29.2|26.6|28.59|25.99|0
1665074100000|2022-10-06 16:35:00|29.09|26.49|29.3|26.7|29.33|26.73|28.89|26.29|0
1665074400000|2022-10-06 16:40:00|29.22|26.62|29.77|27.17|29.82|27.22|29.09|26.49|0
1665074700000|2022-10-06 16:45:00|29.71|27.11|29.79|27.19|30.18|27.58|29.53|26.93|0
1665075000000|2022-10-06 16:50:00|29.84|27.24|29.5|26.9|29.84|27.24|29.45|26.85|0
1665075300000|2022-10-06 16:55:00|29.58|26.98|29.32|26.72|29.69|27.09|29.27|26.67|0
1665075600000|2022-10-06 17:00:00|29.3|26.7|29.04|26.44|29.55|26.95|28.86|26.26|0
1665075900000|2022-10-06 17:05:00|29.06|26.46|28.61|26.01|29.17|26.57|28.53|25.93|0
1665076200000|2022-10-06 17:10:00|28.58|25.98|29.47|26.87|29.47|26.87|28.53|25.93|0
1665076500000|2022-10-06 17:15:00|29.45|26.85|29.4|26.8|29.71|27.11|29.19|26.59|0
1665076800000|2022-10-06 17:20:00|29.38|26.78|29.4|26.8|29.79|27.19|29.32|26.72|0
1665077100000|2022-10-06 17:25:00|29.37|26.77|29.63|27.03|29.63|27.03|29.09|26.49|0
1665077400000|2022-10-06 17:30:00|29.6|27|28.91|26.31|29.6|27|28.7|26.1|0
1665077700000|2022-10-06 17:35:00|28.93|26.33|28.63|26.03|28.98|26.38|28.53|25.93|0
1665078000000|2022-10-06 17:40:00|28.6|26|29.19|26.59|29.19|26.59|28.6|26|0
1665078300000|2022-10-06 17:45:00|29.16|26.56|29.31|26.71|29.34|26.74|29.06|26.46|0
1665078600000|2022-10-06 17:50:00|29.34|26.74|29.24|26.64|29.39|26.79|28.93|26.33|0
1665078900000|2022-10-06 17:55:00|29.21|26.61|29.24|26.64|29.52|26.92|29.16|26.56|0
1665079200000|2022-10-06 18:00:00|29.26|26.66|27.94|25.34|29.26|26.66|27.38|24.78|0
1665079500000|2022-10-06 18:05:00|27.96|25.36|27.79|25.19|27.99|25.39|27.62|25.02|0
1665079800000|2022-10-06 18:10:00|27.76|25.16|27.81|25.21|27.99|25.39|27.59|24.99|0
1665080100000|2022-10-06 18:15:00|27.76|25.16|27.39|24.79|27.79|25.19|27.3|24.7|0
1665080400000|2022-10-06 18:20:00|27.37|24.77|27.69|25.09|27.81|25.21|27.37|24.77|0
1665080700000|2022-10-06 18:25:00|27.71|25.11|27.64|25.04|27.94|25.34|27.56|24.96|0
1665081000000|2022-10-06 18:30:00|27.69|25.09|27.42|24.82|28.16|25.56|27.27|24.67|0
1665081300000|2022-10-06 18:35:00|27.59|24.99|27.56|24.96|27.96|25.36|27.49|24.89|0
1665081600000|2022-10-06 18:40:00|27.54|24.94|27.29|24.69|27.75|25.15|27.27|24.67|0
1665081900000|2022-10-06 18:45:00|27.22|24.62|26.74|24.19|27.25|24.65|26.71|24.17|0
1665082200000|2022-10-06 18:50:00|26.71|24.17|26.84|24.28|26.89|24.33|26.27|23.76|0
1665082500000|2022-10-06 18:55:00|26.79|24.24|27.99|25.39|28.3|25.7|26.76|24.22|0
1665082800000|2022-10-06 19:00:00|27.94|25.34|27.94|25.34|28.09|25.49|27.42|24.82|0
1665083100000|2022-10-06 19:05:00|27.79|25.19|27.82|25.22|27.87|25.27|27.52|24.92|0
1665083400000|2022-10-06 19:10:00|27.79|25.19|28.01|25.41|28.04|25.44|27.25|24.66|0
1665083700000|2022-10-06 19:15:00|28.04|25.44|27.94|25.34|28.21|25.61|27.67|25.07|0
1665084000000|2022-10-06 19:20:00|27.92|25.32|28.31|25.71|28.86|26.26|27.79|25.19|0
1665084300000|2022-10-06 19:25:00|28.34|25.74|28.99|26.39|28.99|26.39|28.24|25.64|0
1665084600000|2022-10-06 19:30:00|29.04|26.44|28.61|26.01|29.12|26.52|28.49|25.89|0
1665084900000|2022-10-06 19:35:00|28.66|26.06|28.41|25.81|28.74|26.14|28.31|25.71|0
1665085200000|2022-10-06 19:40:00|28.33|25.73|28.47|25.87|28.63|26.03|28.16|25.56|0
1665085500000|2022-10-06 19:45:00|28.41|25.81|28.11|25.51|28.73|26.13|28.01|25.41|0
1665085800000|2022-10-06 19:50:00|28.28|25.68|28.21|25.61|28.41|25.81|27.79|25.19|0
1665086100000|2022-10-06 19:55:00|28.23|25.63|27.74|25.14|28.61|26.01|27.44|24.84|0
1665086400000|2022-10-06 20:00:00|27.71|25.11|27.96|25.36|27.98|25.38|27.52|24.92|0
1665086700000|2022-10-06 20:05:00|27.98|25.38|27.83|25.23|28.13|25.53|27.83|25.23|0
1665087000000|2022-10-06 20:10:00|27.78|25.18|27.61|25.01|27.86|25.26|27.61|25.01|0
1665087300000|2022-10-06 20:15:00|27.71|25.07|27.22|24.63|27.81|25.16|27.12|24.54|0
1665087600000|2022-10-06 20:20:00|27.23|24.64|27.47|24.86|27.52|24.9|27.18|24.59|0
1665087900000|2022-10-06 20:25:00|27.49|24.87|27.24|24.65|27.49|24.87|27.2|24.61|0
1665088200000|2022-10-06 20:30:00|27.27|24.67|27.17|24.58|27.42|24.81|27.14|24.56|0
1665088500000|2022-10-06 20:35:00|27.14|24.56|27.24|24.65|27.42|24.81|27.14|24.56|0
1665088800000|2022-10-06 20:40:00|27.27|24.67|27.34|24.74|27.5|24.88|27.2|24.61|0
1665089100000|2022-10-06 20:45:00|27.32|24.72|27.24|24.65|27.5|24.88|27.24|24.65|0
1665089400000|2022-10-06 20:50:00|27.21|24.62|27.33|24.73|27.37|24.76|27.14|24.55|0
1665089700000|2022-10-06 20:55:00|27.32|24.71|27.23|24.64|27.4|24.79|27.23|24.63|0
1665090000000|2022-10-06 21:00:00|27.27|24.67|27.23|24.63|27.28|24.69|27.21|24.61|0
1665090300000|2022-10-06 21:05:00|27.22|24.64|27.16|24.57|27.22|24.64|27.16|24.57|0
1665090600000|2022-10-06 21:10:00|27.15|24.58|27.11|24.53|27.15|24.58|27.11|24.53|0
1665090900000|2022-10-06 21:15:00|27.12|24.54|27.1|24.52|27.12|24.54|27.1|24.52|0
1665091200000|2022-10-06 21:20:00|27.11|24.53|27.17|24.58|27.17|24.58|27.1|24.52|0
1665091500000|2022-10-06 21:25:00|27.18|24.59|27.18|24.59|27.18|24.59|27.18|24.59|0
1665091800000|2022-10-06 21:30:00|27.17||27.17||27.17||27.17||0
1665092100000|2022-10-06 21:35:00|27.14|24.55|27.11|24.53|27.14|24.55|27.08|24.5|0
1665092400000|2022-10-06 21:40:00|27.08|24.5|27.09|24.51|27.11|24.53|27.07|24.49|0
1665092700000|2022-10-06 21:45:00|27.18|24.59|27.15|24.56|27.21|24.62|27.12|24.53|0
1665093000000|2022-10-06 21:50:00|27.13|24.54|27.14|24.55|27.17|24.58|27.13|24.54|0
1665093300000|2022-10-06 21:55:00|27.15|24.57|27.16|24.57|27.2|24.61|27.13|24.55|0
1665093600000|2022-10-06 22:00:00|26.54|24.01|27.05|24.48|27.1|24.52|26.33|23.82|0
1665093900000|2022-10-06 22:05:00|27.08|24.5|26.91|24.35|27.1|24.52|26.67|24.13|0
1665094200000|2022-10-06 22:10:00|26.95|24.38|27.05|24.47|27.15|24.57|26.82|24.27|0
1665094500000|2022-10-06 22:15:00|27.08|24.5|27.13|24.54|27.13|24.54|27.05|24.47|0
1665094800000|2022-10-06 22:20:00|27.15|24.56|26.9|24.34|27.25|24.66|26.9|24.34|0
1665095100000|2022-10-06 22:25:00|26.92|24.36|26.92|24.36|27.04|24.46|26.85|24.29|0
1665095400000|2022-10-06 22:30:00|26.93|24.37|27.05|24.47|27.19|24.6|26.93|24.37|0
1665095700000|2022-10-06 22:35:00|27.08|24.51|27.05|24.47|27.17|24.59|27.02|24.45|0
1665096000000|2022-10-06 22:40:00|27.06|24.48|27.05|24.47|27.2|24.61|27.02|24.45|0
1665096300000|2022-10-06 22:45:00|27.07|24.49|26.96|24.39|27.13|24.55|26.96|24.39|0
1665096600000|2022-10-06 22:50:00|26.94|24.38|26.47|23.95|26.94|24.38|26.47|23.95|0
1665096900000|2022-10-06 22:55:00|26.5|23.97|26.4|23.88|26.56|24.03|26.31|23.81|0
1665097200000|2022-10-06 23:00:00|26.36|23.85|26.78|24.23|26.81|24.26|26.32|23.82|0
1665097500000|2022-10-06 23:05:00|26.76|24.21|26.68|24.14|26.86|24.3|26.66|24.12|0
1665097800000|2022-10-06 23:10:00|26.66|24.12|26.76|24.21|26.76|24.21|26.63|24.1|0
1665098100000|2022-10-06 23:15:00|26.78|24.23|26.76|24.21|26.81|24.26|26.66|24.12|0
1665098400000|2022-10-06 23:20:00|26.73|24.19|26.78|24.23|26.81|24.25|26.69|24.15|0
1665098700000|2022-10-06 23:25:00|26.79|24.24|27.11|24.53|27.15|24.56|26.79|24.24|0
1665099000000|2022-10-06 23:30:00|27.13|24.55|26.96|24.39|27.16|24.57|26.93|24.37|0
1665099300000|2022-10-06 23:35:00|26.94|24.38|26.58|24.05|26.94|24.38|26.54|24.01|0
1665099600000|2022-10-06 23:40:00|26.6|24.07|26.49|23.97|26.6|24.07|26.43|23.91|0
1665099900000|2022-10-06 23:45:00|26.5|23.98|26.53|24|26.6|24.07|26.4|23.89|0
1665100200000|2022-10-06 23:50:00|26.54|24.01|26.38|23.87|26.6|24.07|26.33|23.82|0
1665100500000|2022-10-06 23:55:00|26.37|23.85|26.38|23.87|26.43|23.91|26.21|23.71|0
1665100800000|2022-10-07 00:00:00|26.4|23.89|26.48|23.95|26.65|24.11|26.35|23.84|0
1665101100000|2022-10-07 00:05:00|26.45|23.93|26.74|24.19|26.83|24.27|26.33|23.82|0
1665101400000|2022-10-07 00:10:00|26.7|24.16|26.71|24.17|26.81|24.26|26.6|24.07|0
1665101700000|2022-10-07 00:15:00|26.67|24.13|26.84|24.28|26.85|24.29|26.62|24.09|0
1665102000000|2022-10-07 00:20:00|26.85|24.29|26.97|24.41|27.08|24.5|26.85|24.29|0
1665102300000|2022-10-07 00:25:00|27.02|24.45|26.92|24.36|27.18|24.59|26.92|24.36|0
1665102600000|2022-10-07 00:30:00|26.96|24.39|27.05|24.47|27.15|24.56|26.96|24.39|0
1665102900000|2022-10-07 00:35:00|27.06|24.48|27.1|24.52|27.17|24.59|26.9|24.34|0
1665103200000|2022-10-07 00:40:00|27.07|24.49|27.03|24.46|27.1|24.52|26.92|24.36|0
1665103500000|2022-10-07 00:45:00|27.02|24.45|26.77|24.22|27.07|24.49|26.67|24.13|0
1665103800000|2022-10-07 00:50:00|26.78|24.23|26.83|24.28|26.94|24.38|26.74|24.2|0
1665104100000|2022-10-07 00:55:00|26.82|24.26|26.83|24.27|26.89|24.33|26.63|24.09|0
1665104400000|2022-10-07 01:00:00|26.84|24.29|26.77|24.22|26.94|24.38|26.67|24.13|0
1665104700000|2022-10-07 01:05:00|26.78|24.23|26.94|24.38|26.94|24.38|26.75|24.21|0
1665105000000|2022-10-07 01:10:00|26.92|24.35|26.87|24.31|26.94|24.38|26.85|24.3|0
1665105300000|2022-10-07 01:15:00|26.92|24.35|26.92|24.35|26.92|24.35|26.65|24.11|0
1665105600000|2022-10-07 01:20:00|26.97|24.4|27.18|24.59|27.22|24.63|26.84|24.28|0
1665105900000|2022-10-07 01:25:00|27.17|24.58|27.19|24.6|27.27|24.67|27.14|24.56|0
1665106200000|2022-10-07 01:30:00|27.17|24.58|26.96|24.4|27.17|24.58|26.94|24.37|0
1665106500000|2022-10-07 01:35:00|26.94|24.37|27.32|24.72|27.32|24.72|26.94|24.37|0
1665106800000|2022-10-07 01:40:00|27.3|24.7|27.34|24.74|27.44|24.83|27.22|24.62|0
1665107100000|2022-10-07 01:45:00|27.32|24.72|27.14|24.55|27.34|24.74|27.14|24.55|0
1665107400000|2022-10-07 01:50:00|27.16|24.58|27.26|24.67|27.29|24.69|27.09|24.51|0
1665107700000|2022-10-07 01:55:00|27.24|24.65|27.29|24.69|27.31|24.71|27.14|24.55|0
1665108000000|2022-10-07 02:00:00|27.33|24.72|27.31|24.71|27.39|24.78|27.24|24.64|0
1665108300000|2022-10-07 02:05:00|27.29|24.69|27.08|24.51|27.29|24.69|27.06|24.48|0
1665108600000|2022-10-07 02:10:00|27.11|24.53|27.21|24.62|27.24|24.64|27.08|24.51|0
1665108900000|2022-10-07 02:15:00|27.22|24.63|27.52|24.9|27.52|24.9|27.21|24.62|0
1665109200000|2022-10-07 02:20:00|27.54|24.92|27.4|24.79|27.54|24.92|27.36|24.76|0
1665109500000|2022-10-07 02:25:00|27.41|24.8|27.27|24.67|27.67|25.03|27.22|24.63|0
1665109800000|2022-10-07 02:30:00|27.28|24.69|27.31|24.71|27.41|24.8|27.23|24.64|0
1665110100000|2022-10-07 02:35:00|27.3|24.7|27.56|24.94|27.62|24.99|27.3|24.7|0
1665110400000|2022-10-07 02:40:00|27.55|24.93|27.69|25.06|27.74|25.1|27.46|24.85|0
1665110700000|2022-10-07 02:45:00|27.67|25.03|27.85|25.19|27.98|25.31|27.56|24.94|0
1665111000000|2022-10-07 02:50:00|27.82|25.17|27.64|25.01|27.85|25.19|27.64|25.01|0
1665111300000|2022-10-07 02:55:00|27.67|25.03|27.64|25.01|27.72|25.08|27.59|24.96|0
1665111600000|2022-10-07 03:00:00|27.66|25.03|27.54|24.91|27.77|25.12|27.51|24.89|0
1665111900000|2022-10-07 03:05:00|27.56|24.94|27.46|24.84|27.59|24.96|27.46|24.84|0
1665112200000|2022-10-07 03:10:00|27.48|24.87|27.35|24.75|27.56|24.93|27.28|24.68|0
1665112500000|2022-10-07 03:15:00|27.33|24.73|27.51|24.89|27.56|24.93|27.33|24.73|0
1665112800000|2022-10-07 03:20:00|27.49|24.88|27.33|24.72|27.61|24.98|27.23|24.63|0
1665113100000|2022-10-07 03:25:00|27.31|24.71|27.12|24.54|27.4|24.79|27.12|24.54|0
1665113400000|2022-10-07 03:30:00|27.15|24.56|26.85|24.29|27.15|24.56|26.85|24.29|0
1665113700000|2022-10-07 03:35:00|26.87|24.31|26.84|24.29|26.93|24.37|26.78|24.23|0
1665114000000|2022-10-07 03:40:00|26.87|24.31|27.02|24.45|27.08|24.5|26.87|24.31|0
1665114300000|2022-10-07 03:45:00|27.03|24.46|26.94|24.38|27.07|24.49|26.91|24.34|0
1665114600000|2022-10-07 03:50:00|26.92|24.35|26.92|24.35|27.04|24.47|26.92|24.35|0
1665114900000|2022-10-07 03:55:00|26.89|24.33|26.97|24.4|27.02|24.45|26.88|24.32|0
1665115200000|2022-10-07 04:00:00|26.98|24.41|27.02|24.44|27.09|24.51|26.84|24.28|0
1665115500000|2022-10-07 04:05:00|27|24.43|27.09|24.51|27.14|24.56|26.97|24.4|0
1665115800000|2022-10-07 04:10:00|27.08|24.5|27.04|24.47|27.12|24.53|26.99|24.42|0
1665116100000|2022-10-07 04:15:00|27.05|24.48|27.07|24.49|27.12|24.53|27.04|24.47|0
1665116400000|2022-10-07 04:20:00|27.04|24.46|27.01|24.44|27.09|24.51|26.99|24.42|0
1665116700000|2022-10-07 04:25:00|27|24.43|27.09|24.51|27.11|24.53|26.96|24.4|0
1665117000000|2022-10-07 04:30:00|27.1|24.52|26.56|24.03|27.14|24.56|26.56|24.03|0
1665117300000|2022-10-07 04:35:00|26.55|24.02|26.56|24.03|26.66|24.12|26.46|23.94|0
1665117600000|2022-10-07 04:40:00|26.59|24.05|26.63|24.1|26.63|24.1|26.48|23.96|0
1665117900000|2022-10-07 04:45:00|26.61|24.08|26.63|24.1|26.66|24.12|26.58|24.05|0
1665118200000|2022-10-07 04:50:00|26.61|24.07|26.53|24.01|26.61|24.07|26.36|23.85|0
1665118500000|2022-10-07 04:55:00|26.54|24.02|26.43|23.92|26.58|24.05|26.38|23.87|0
1665118800000|2022-10-07 05:00:00|26.41|23.89|26.44|23.93|26.58|24.05|26.37|23.86|0
1665119100000|2022-10-07 05:05:00|26.46|23.94|26.46|23.94|26.58|24.05|26.42|23.9|0
1665119400000|2022-10-07 05:10:00|26.48|23.96|26.28|23.78|26.56|24.03|26.23|23.73|0
1665119700000|2022-10-07 05:15:00|26.29|23.79|26.31|23.8|26.41|23.89|26.26|23.76|0
1665120000000|2022-10-07 05:20:00|26.32|23.81|26.59|24.06|26.62|24.08|26.29|23.79|0
1665120300000|2022-10-07 05:25:00|26.58|24.05|26.38|23.87|26.6|24.07|26.16|23.67|0
1665120600000|2022-10-07 05:30:00|26.35|23.84|26.24|23.74|26.4|23.89|26.17|23.68|0
1665120900000|2022-10-07 05:35:00|26.25|23.75|26.53|24|26.55|24.02|26.24|23.74|0
1665121200000|2022-10-07 05:40:00|26.51|23.99|26.59|24.06|26.6|24.07|26.5|23.98|0
1665121500000|2022-10-07 05:45:00|26.58|24.04|26.75|24.2|26.9|24.34|26.58|24.04|0
1665121800000|2022-10-07 05:50:00|26.76|24.21|26.77|24.22|26.85|24.29|26.6|24.07|0
1665122100000|2022-10-07 05:55:00|26.75|24.2|26.6|24.07|26.87|24.31|26.6|24.07|0
1665122400000|2022-10-07 06:00:00|26.62|24.09|26.32|23.82|26.67|24.13|26.25|23.75|0
1665122700000|2022-10-07 06:05:00|26.27|23.77|26.78|24.23|26.85|24.29|26.25|23.75|0
1665123000000|2022-10-07 06:10:00|26.77|24.22|26.52|24|26.82|24.27|26.52|24|0
1665123300000|2022-10-07 06:15:00|26.55|24.02|26.47|23.95|26.62|24.09|26.37|23.86|0
1665123600000|2022-10-07 06:20:00|26.5|23.97|26.02|23.54|26.91|24.35|26.02|23.54|0
1665123900000|2022-10-07 06:25:00|26.05|23.56|25.68|23.23|26.05|23.56|25.44|23.01|0
1665124200000|2022-10-07 06:30:00|25.63|23.19|25.84|23.38|26.95|24.39|25.61|23.17|0
1665124500000|2022-10-07 06:35:00|25.85|23.39|25.63|23.19|25.88|23.41|25.6|23.16|0
1665124800000|2022-10-07 06:40:00|25.66|23.21|25.8|23.35|25.95|23.48|25.66|23.21|0
1665125100000|2022-10-07 06:45:00|25.79|23.33|25.88|23.41|26|23.52|25.61|23.17|0
1665125400000|2022-10-07 06:50:00|25.87|23.42|26.02|23.54|26.07|23.59|25.85|23.39|0
1665125700000|2022-10-07 06:55:00|26.05|23.56|26.03|23.55|26.12|23.63|25.68|23.23|0
1665126000000|2022-10-07 07:00:00|26.07|23.59|26.71|24.17|26.71|24.17|25.8|23.34|0
1665126300000|2022-10-07 07:05:00|26.69|24.15|27.06|24.48|27.22|24.63|26.47|23.95|0
1665126600000|2022-10-07 07:10:00|27.13|24.55|27.16|24.57|27.29|24.69|26.94|24.38|0
1665126900000|2022-10-07 07:15:00|27.18|24.6|26.8|24.25|27.29|24.69|26.7|24.16|0
1665127200000|2022-10-07 07:20:00|26.82|24.27|26.87|24.31|27|24.43|26.57|24.04|0
1665127500000|2022-10-07 07:25:00|26.86|24.3|26.62|24.09|26.95|24.38|26.42|23.91|0
1665127800000|2022-10-07 07:30:00|26.6|24.06|26.36|23.85|26.62|24.09|26.22|23.73|0
1665128100000|2022-10-07 07:35:00|26.37|23.86|26.72|24.18|26.72|24.18|26.37|23.86|0
1665128400000|2022-10-07 07:40:00|26.7|24.15|26.35|23.84|26.9|24.33|26.27|23.77|0
1665128700000|2022-10-07 07:45:00|26.33|23.83|26.31|23.8|26.4|23.88|26|23.52|0
1665129000000|2022-10-07 07:50:00|26.35|23.84|26.36|23.85|26.48|23.96|26.2|23.7|0
1665129300000|2022-10-07 07:55:00|26.37|23.86|26.2|23.7|26.51|23.98|26.12|23.63|0
1665129600000|2022-10-07 08:00:00|26.15|23.66|26.12|23.63|26.24|23.75|25.73|23.28|0
1665129900000|2022-10-07 08:05:00|26.11|23.62|26.17|23.68|26.24|23.74|25.95|23.48|0
1665130200000|2022-10-07 08:10:00|26.19|23.7|26.27|23.77|26.44|23.92|26.12|23.63|0
1665130500000|2022-10-07 08:15:00|26.23|23.73|26.18|23.69|26.29|23.79|26.12|23.63|0
1665130800000|2022-10-07 08:20:00|26.17|23.68|26.59|24.06|26.64|24.1|26.17|23.68|0
1665131100000|2022-10-07 08:25:00|26.61|24.08|26.25|23.75|26.64|24.1|26.24|23.74|0
1665131400000|2022-10-07 08:30:00|26.29|23.79|26.49|23.97|26.49|23.97|26.29|23.79|0
1665131700000|2022-10-07 08:35:00|26.46|23.94|26.39|23.87|26.66|24.12|26.17|23.67|0
1665132000000|2022-10-07 08:40:00|26.36|23.85|26.5|23.97|26.61|24.08|26.36|23.85|0
1665132300000|2022-10-07 08:45:00|26.49|23.96|26.69|24.14|26.69|24.14|26.39|23.87|0
1665132600000|2022-10-07 08:50:00|26.66|24.12|26.71|24.17|26.79|24.23|26.63|24.1|0
1665132900000|2022-10-07 08:55:00|26.73|24.19|26.81|24.26|26.84|24.28|26.71|24.17|0
1665133200000|2022-10-07 09:00:00|26.8|24.24|27.16|24.58|27.24|24.64|26.68|24.14|0
1665133500000|2022-10-07 09:05:00|27.17|24.59|27.3|24.7|27.31|24.71|27.05|24.47|0
1665133800000|2022-10-07 09:10:00|27.31|24.71|27.16|24.57|27.31|24.71|27.11|24.53|0
1665134100000|2022-10-07 09:15:00|27.19|24.6|27.02|24.45|27.42|24.82|26.83|24.28|0
1665134400000|2022-10-07 09:20:00|27.05|24.47|27.17|24.58|27.2|24.61|26.91|24.34|0
1665134700000|2022-10-07 09:25:00|27.15|24.56|26.96|24.39|27.15|24.56|26.79|24.24|0
1665135000000|2022-10-07 09:30:00|26.92|24.35|27.13|24.55|27.15|24.56|26.83|24.27|0
1665135300000|2022-10-07 09:35:00|27.12|24.54|27.28|24.69|27.32|24.72|26.87|24.31|0
1665135600000|2022-10-07 09:40:00|27.3|24.7|27.16|24.57|27.3|24.7|27.04|24.47|0
1665135900000|2022-10-07 09:45:00|27.13|24.55|27.02|24.44|27.14|24.56|26.94|24.38|0
1665136200000|2022-10-07 09:50:00|27.04|24.47|27.22|24.63|27.24|24.65|27.02|24.44|0
1665136500000|2022-10-07 09:55:00|27.21|24.61|27.08|24.5|27.22|24.63|27.07|24.49|0
1665136800000|2022-10-07 10:00:00|27.17|24.58|26.66|24.12|27.17|24.58|26.65|24.11|0
1665137100000|2022-10-07 10:05:00|26.64|24.1|26.99|24.42|26.99|24.42|26.61|24.08|0
1665137400000|2022-10-07 10:10:00|26.98|24.41|26.53|24.01|27.09|24.51|26.53|24.01|0
1665137700000|2022-10-07 10:15:00|26.58|24.05|26.46|23.94|26.66|24.12|26.36|23.85|0
1665138000000|2022-10-07 10:20:00|26.43|23.92|26.46|23.94|26.51|23.98|26.36|23.85|0
1665138300000|2022-10-07 10:25:00|26.47|23.95|26.33|23.83|26.47|23.95|26.23|23.74|0
1665138600000|2022-10-07 10:30:00|26.31|23.8|26.36|23.85|26.41|23.89|26.18|23.69|0
1665138900000|2022-10-07 10:35:00|26.38|23.87|26.56|24.03|26.56|24.03|26.38|23.87|0
1665139200000|2022-10-07 10:40:00|26.58|24.05|26.66|24.12|26.66|24.12|26.43|23.91|0
1665139500000|2022-10-07 10:45:00|26.64|24.11|26.74|24.2|26.84|24.29|26.61|24.07|0
1665139800000|2022-10-07 10:50:00|26.76|24.21|26.55|24.02|26.78|24.23|26.55|24.02|0
1665140100000|2022-10-07 10:55:00|26.58|24.05|26.75|24.21|26.8|24.25|26.55|24.02|0
1665140400000|2022-10-07 11:00:00|26.73|24.18|26.88|24.32|26.88|24.32|26.6|24.07|0
1665140700000|2022-10-07 11:05:00|26.9|24.34|27.03|24.46|27.11|24.52|26.85|24.3|0
1665141000000|2022-10-07 11:10:00|27.04|24.47|27.05|24.48|27.18|24.59|26.97|24.4|0
1665141300000|2022-10-07 11:15:00|27.03|24.45|27.03|24.45|27.11|24.52|26.95|24.39|0
1665141600000|2022-10-07 11:20:00|27|24.43|26.75|24.2|27|24.43|26.71|24.17|0
1665141900000|2022-10-07 11:25:00|26.78|24.23|26.75|24.2|26.85|24.29|26.72|24.18|0
1665142200000|2022-10-07 11:30:00|26.77|24.22|27.08|24.5|27.08|24.5|26.72|24.18|0
1665142500000|2022-10-07 11:35:00|27.1|24.52|26.52|24|27.1|24.52|26.5|23.97|0
1665142800000|2022-10-07 11:40:00|26.55|24.02|26.62|24.09|26.75|24.2|26.53|24.01|0
1665143100000|2022-10-07 11:45:00|26.67|24.13|26.91|24.35|26.92|24.36|26.62|24.09|0
1665143400000|2022-10-07 11:50:00|26.9|24.34|27.06|24.48|27.07|24.5|26.82|24.27|0
1665143700000|2022-10-07 11:55:00|27.05|24.47|26.82|24.27|27.07|24.5|26.67|24.13|0
1665144000000|2022-10-07 12:00:00|26.81|24.25|26.84|24.29|26.9|24.33|26.64|24.11|0
1665144300000|2022-10-07 12:05:00|26.87|24.31|26.84|24.29|26.97|24.4|26.72|24.17|0
1665144600000|2022-10-07 12:10:00|26.83|24.28|27.05|24.47|27.07|24.49|26.72|24.17|0
1665144900000|2022-10-07 12:15:00|27.06|24.48|27.47|24.87|27.62|25.02|26.99|24.42|0
1665145200000|2022-10-07 12:20:00|27.4|24.8|27.52|24.92|27.59|24.99|27.2|24.61|0
1665145500000|2022-10-07 12:25:00|27.54|24.94|27.03|24.46|27.63|25.03|26.98|24.41|0
1665145800000|2022-10-07 12:30:00|28.47|25.87|25.46|23.03|28.47|25.87|22.73|20.56|0
1665146100000|2022-10-07 12:35:00|25.41|22.99|24.3|21.99|25.69|23.24|23.85|21.58|0
1665146400000|2022-10-07 12:40:00|24.28|21.97|23.07|20.87|24.28|21.97|23.02|20.83|0
1665146700000|2022-10-07 12:45:00|23.14|20.93|22.32|20.19|23.27|21.05|22.32|20.19|0
1665147000000|2022-10-07 12:50:00|22.23|20.11|22.64|20.49|23.11|20.91|21.86|19.78|0
1665147300000|2022-10-07 12:55:00|22.65|20.5|23.49|21.25|23.56|21.31|22.56|20.41|0
1665147600000|2022-10-07 13:00:00|23.44|21.21|23.23|21.02|23.81|21.54|22.91|20.73|0
1665147900000|2022-10-07 13:05:00|23.15|20.95|23.35|21.13|23.42|21.19|22.73|20.56|0
1665148200000|2022-10-07 13:10:00|23.4|21.17|23.83|21.56|23.92|21.64|23.26|21.05|0
1665148500000|2022-10-07 13:15:00|23.81|21.54|24.1|21.81|24.2|21.89|23.59|21.34|0
1665148800000|2022-10-07 13:20:00|24.06|21.77|23.53|21.29|24.06|21.77|23.51|21.27|0
1665149100000|2022-10-07 13:25:00|23.49|21.25|23.37|21.15|23.67|21.41|23.33|21.11|0
1665149400000|2022-10-07 13:30:00|23.4|21.17|22.99|20.8|23.67|21.41|22.29|20.17|0
1665149700000|2022-10-07 13:35:00|22.79|20.62|22.81|20.64|23.26|21.04|22.42|20.28|0
1665150000000|2022-10-07 13:40:00|22.86|20.68|21.52|19.47|23.42|21.19|21.37|19.33|0
1665150300000|2022-10-07 13:45:00|21.41|19.37|21.05|19.05|21.73|19.66|21.03|19.03|0
1665150600000|2022-10-07 13:50:00|20.95|18.96|20.89|18.9|21.28|19.26|20.74|18.77|0
1665150900000|2022-10-07 13:55:00|20.85|18.86|20.38|18.44|20.91|18.92|20.24|18.31|0
1665151200000|2022-10-07 14:00:00|20.32|18.38|20.6|18.64|21.13|19.12|20.18|18.26|0
1665151500000|2022-10-07 14:05:00|20.58|18.62|21.11|19.1|21.36|19.33|20.54|18.58|0
1665151800000|2022-10-07 14:10:00|21.07|19.06|21.15|19.14|21.46|19.42|21.01|19.01|0
1665152100000|2022-10-07 14:15:00|21.11|19.1|21.67|19.61|21.72|19.65|21.07|19.06|0
1665152400000|2022-10-07 14:20:00|21.65|19.59|21.82|19.74|22.23|20.11|21.55|19.49|0
1665152700000|2022-10-07 14:25:00|21.8|19.72|21.33|19.3|22.02|19.92|21.29|19.26|0
1665153000000|2022-10-07 14:30:00|21.37|19.34|21.12|19.11|21.5|19.45|21.04|19.04|0
1665153300000|2022-10-07 14:35:00|21.14|19.13|20.87|18.89|21.16|19.15|20.83|18.85|0
1665153600000|2022-10-07 14:40:00|20.89|18.9|22.03|19.93|22.11|20.01|20.89|18.9|0
1665153900000|2022-10-07 14:45:00|22.11|20.01|22.35|20.22|22.61|20.46|22.05|19.95|0
1665154200000|2022-10-07 14:50:00|22.39|20.26|22.28|20.16|22.44|20.3|21.75|19.68|0
1665154500000|2022-10-07 14:55:00|22.31|20.18|21.56|19.5|22.52|20.38|21.43|19.39|0
1665154800000|2022-10-07 15:00:00|21.52|19.47|21.96|19.87|22.07|19.97|21.52|19.47|0
1665155100000|2022-10-07 15:05:00|21.9|19.81|21.37|19.33|21.92|19.83|21.28|19.26|0
1665155400000|2022-10-07 15:10:00|21.28|19.26|21.35|19.31|21.6|19.54|21.12|19.11|0
1665155700000|2022-10-07 15:15:00|21.37|19.33|20.66|18.7|21.43|19.39|20.66|18.7|0
1665156000000|2022-10-07 15:20:00|20.7|18.73|20.76|18.79|20.89|18.9|20.46|18.51|0
1665156300000|2022-10-07 15:25:00|20.79|18.81|20.96|18.97|21.09|19.09|20.66|18.69|0
1665156600000|2022-10-07 15:30:00|21.42|19.38|21.13|19.12|21.68|19.61|21.05|19.05|0
1665156900000|2022-10-07 15:35:00|21.15|19.14|21.32|19.29|21.55|19.5|21.09|19.08|0
1665157200000|2022-10-07 15:40:00|21.28|19.25|21.01|19.01|21.42|19.38|20.78|18.8|0
1665157500000|2022-10-07 15:45:00|20.99|18.99|20.72|18.75|21.17|19.16|20.72|18.75|0
1665157800000|2022-10-07 15:50:00|20.7|18.73|20.45|18.5|20.84|18.85|20.41|18.46|0
1665158100000|2022-10-07 15:55:00|20.43|18.48|20.67|18.7|20.79|18.81|20.41|18.46|0
1665158400000|2022-10-07 16:00:00|20.65|18.68|20.75|18.78|20.81|18.83|20.41|18.46|0
1665158700000|2022-10-07 16:05:00|20.79|18.81|20.83|18.85|20.96|18.96|20.59|18.63|0
1665159000000|2022-10-07 16:10:00|20.81|18.83|20.63|18.66|21.1|19.09|20.61|18.65|0
1665159300000|2022-10-07 16:15:00|20.65|18.68|20.53|18.57|20.75|18.77|20.51|18.55|0
1665159600000|2022-10-07 16:20:00|20.55|18.59|19.93|18.03|20.59|18.63|19.85|17.96|0
1665159900000|2022-10-07 16:25:00|19.91|18.01|19.9|18.01|20.1|18.19|19.81|17.92|0
1665160200000|2022-10-07 16:30:00|19.87|17.97|19.94|18.04|20.04|18.13|19.65|17.78|0
1665160500000|2022-10-07 16:35:00|19.92|18.02|20.04|18.13|20.08|18.16|19.86|17.97|0
1665160800000|2022-10-07 16:40:00|20.06|18.15|19.72|17.84|20.06|18.15|19.66|17.79|0
1665161100000|2022-10-07 16:45:00|19.74|17.86|19.56|17.7|19.76|17.88|19.48|17.63|0
1665161400000|2022-10-07 16:50:00|19.58|17.72|19.56|17.7|19.72|17.84|19.43|17.58|0
1665161700000|2022-10-07 16:55:00|19.58|17.72|19.72|17.84|19.76|17.88|19.54|17.68|0
1665162000000|2022-10-07 17:00:00|19.68|17.8|19.41|17.56|19.68|17.8|19.25|17.42|0
1665162300000|2022-10-07 17:05:00|19.42|17.57|19.21|17.38|19.54|17.68|19.17|17.35|0
1665162600000|2022-10-07 17:10:00|19.25|17.42|20.02|18.11|20.02|18.11|19.21|17.38|0
1665162900000|2022-10-07 17:15:00|20.04|18.13|20.29|18.36|20.37|18.43|19.94|18.04|0
1665163200000|2022-10-07 17:20:00|20.27|18.34|20.01|18.11|20.28|18.35|19.98|18.07|0
1665163500000|2022-10-07 17:25:00|20|18.09|20.06|18.15|20.33|18.4|19.99|18.09|0
1665163800000|2022-10-07 17:30:00|20.01|18.11|19.88|17.98|20.09|18.18|19.76|17.88|0
1665164100000|2022-10-07 17:35:00|19.9|18|19.99|18.09|20.11|18.2|19.88|17.98|0
1665164400000|2022-10-07 17:40:00|20.01|18.11|20.29|18.36|20.47|18.52|19.97|18.07|0
1665164700000|2022-10-07 17:45:00|20.27|18.34|20.01|18.11|20.39|18.45|19.97|18.07|0
1665165000000|2022-10-07 17:50:00|19.99|18.09|19.87|17.98|20.21|18.29|19.79|17.91|0
1665165300000|2022-10-07 17:55:00|19.89|18|19.79|17.91|20.07|18.16|19.62|17.75|0
1665165600000|2022-10-07 18:00:00|19.73|17.86|19.83|17.94|19.99|18.09|19.6|17.73|0
1665165900000|2022-10-07 18:05:00|19.81|17.93|19.83|17.94|20.01|18.1|19.73|17.85|0
1665166200000|2022-10-07 18:10:00|19.79|17.91|19.91|18.01|19.91|18.01|19.46|17.61|0
1665166500000|2022-10-07 18:15:00|19.93|18.03|19.65|17.78|20.05|18.14|19.65|17.78|0
1665166800000|2022-10-07 18:20:00|19.63|17.76|19.3|17.47|19.71|17.84|19.25|17.41|0
1665167100000|2022-10-07 18:25:00|19.32|17.48|19.55|17.69|20.1|18.19|19.16|17.33|0
1665167400000|2022-10-07 18:30:00|19.53|17.67|19.59|17.72|19.61|17.74|19.3|17.46|0
1665167700000|2022-10-07 18:35:00|19.57|17.7|19.65|17.78|19.84|17.95|19.57|17.7|0
1665168000000|2022-10-07 18:40:00|19.62|17.76|19.43|17.58|19.8|17.91|19.41|17.56|0
1665168300000|2022-10-07 18:45:00|19.45|17.6|19.55|17.68|19.55|17.68|19.24|17.41|0
1665168600000|2022-10-07 18:50:00|19.62|17.75|19.56|17.7|19.64|17.77|19.43|17.58|0
1665168900000|2022-10-07 18:55:00|19.58|17.72|19.64|17.77|19.7|17.82|19.43|17.58|0
1665169200000|2022-10-07 19:00:00|19.62|17.75|20.15|18.23|20.19|18.27|19.62|17.75|0
1665169500000|2022-10-07 19:05:00|20.17|18.25|19.7|17.82|20.17|18.25|19.64|17.77|0
1665169800000|2022-10-07 19:10:00|19.72|17.84|19.33|17.49|19.89|18|19.33|17.49|0
1665170100000|2022-10-07 19:15:00|19.35|17.51|19.14|17.32|19.47|17.62|19.08|17.26|0
1665170400000|2022-10-07 19:20:00|19.16|17.33|19.02|17.21|19.27|17.44|18.87|17.07|0
1665170700000|2022-10-07 19:25:00|19.04|17.23|18.71|16.91|19.04|17.23|18.53|16.73|0
1665171000000|2022-10-07 19:30:00|18.75|16.95|19.09|17.27|19.26|17.43|18.34|16.54|0
1665171300000|2022-10-07 19:35:00|19.05|17.23|19.84|17.95|19.84|17.95|18.99|17.18|0
1665171600000|2022-10-07 19:40:00|19.95|18.05|20.22|18.29|20.43|18.48|19.76|17.88|0
1665171900000|2022-10-07 19:45:00|20.21|18.28|19.94|18.04|20.23|18.3|19.81|17.93|0
1665172200000|2022-10-07 19:50:00|19.98|18.08|19.57|17.71|20.82|18.84|19.3|17.47|0
1665172500000|2022-10-07 19:55:00|19.58|17.72|19.79|17.9|20.02|18.12|19.28|17.45|0
1665172800000|2022-10-07 20:00:00|19.65|17.78|19.61|17.74|19.79|17.9|19.57|17.71|0
1665173100000|2022-10-07 20:05:00|19.59|17.73|19.4|17.55|19.59|17.73|19.38|17.53|0
1665173400000|2022-10-07 20:10:00|19.38|17.53|19.51|17.65|19.59|17.73|19.32|17.48|0
1665173700000|2022-10-07 20:15:00|19.53|17.51|19.52|17.52|19.57|17.57|19.47|17.47|0
1665361200000|2022-10-10 00:20:00|18.76|16.76|18.65|16.65|18.82|16.82|18.65|16.65|0
1665361500000|2022-10-10 00:25:00|18.7|16.7|18.73|16.73|18.81|16.81|18.51|16.51|0
1665361800000|2022-10-10 00:30:00|18.72|16.72|18.6|16.6|18.83|16.83|18.58|16.58|0
1665362100000|2022-10-10 00:35:00|18.61|16.61|18.71|16.71|18.88|16.88|18.57|16.57|0
1665362400000|2022-10-10 00:40:00|18.72|16.72|19.04|17.04|19.12|17.12|18.71|16.71|0
1665362700000|2022-10-10 00:45:00|19.05|17.05|19.04|17.04|19.12|17.12|18.93|16.93|0
1665363000000|2022-10-10 00:50:00|19.03|17.03|19.03|17.03|19.17|17.17|19.01|17.01|0
1665363300000|2022-10-10 00:55:00|19.02|17.02|18.86|16.86|19.03|17.03|18.79|16.79|0
1665363600000|2022-10-10 01:00:00|18.92|16.92|18.88|16.88|18.97|16.97|18.74|16.74|0
1665363900000|2022-10-10 01:05:00|18.91|16.91|18.83|16.83|19.08|17.08|18.81|16.81|0
1665364200000|2022-10-10 01:10:00|18.84|16.84|18.97|16.97|18.97|16.97|18.8|16.8|0
1665364500000|2022-10-10 01:15:00|19.01|17.01|18.82|16.82|19.01|17.01|18.75|16.75|0
1665364800000|2022-10-10 01:20:00|18.83|16.83|18.8|16.8|18.92|16.92|18.77|16.77|0
1665365100000|2022-10-10 01:25:00|18.77|16.77|18.72|16.72|18.79|16.79|18.58|16.58|0
1665365400000|2022-10-10 01:30:00|18.7|16.7|18.88|16.88|18.9|16.9|18.66|16.66|0
1665365700000|2022-10-10 01:35:00|18.91|16.91|18.97|16.97|19.01|17.01|18.82|16.82|0
1665366000000|2022-10-10 01:40:00|18.96|16.96|19.22|17.22|19.29|17.29|18.93|16.93|0
1665366300000|2022-10-10 01:45:00|19.2|17.2|19.2|17.2|19.25|17.25|19.15|17.15|0
1665366600000|2022-10-10 01:50:00|19.19|17.19|19.34|17.34|19.49|17.49|19.19|17.19|0
1665366900000|2022-10-10 01:55:00|19.33|17.33|19.2|17.2|19.36|17.36|19.16|17.16|0
1665367200000|2022-10-10 02:00:00|19.22|17.22|19.11|17.11|19.22|17.22|19.05|17.05|0
1665367500000|2022-10-10 02:05:00|19.09|17.09|19.05|17.05|19.13|17.13|19.04|17.04|0
1665367800000|2022-10-10 02:10:00|19.04|17.04|19.03|17.03|19.09|17.09|18.91|16.91|0
1665368100000|2022-10-10 02:15:00|18.98|16.98|18.94|16.94|19.2|17.2|18.93|16.93|0
1665368400000|2022-10-10 02:20:00|18.91|16.91|19|17|19.02|17.02|18.85|16.85|0
1665368700000|2022-10-10 02:25:00|19.02|17.02|19.14|17.14|19.14|17.14|19|17|0
1665369000000|2022-10-10 02:30:00|19.12|17.12|19.1|17.1|19.15|17.15|19.03|17.03|0
1665369300000|2022-10-10 02:35:00|19.09|17.09|19.1|17.1|19.16|17.16|19.05|17.05|0
1665369600000|2022-10-10 02:40:00|19.09|17.09|19.01|17.01|19.16|17.16|18.98|16.98|0
1665369900000|2022-10-10 02:45:00|19.03|17.03|18.98|16.98|19.07|17.07|18.89|16.89|0
1665370200000|2022-10-10 02:50:00|18.96|16.96|19.05|17.05|19.07|17.07|18.96|16.96|0
1665370500000|2022-10-10 02:55:00|19.07|17.07|19.1|17.1|19.19|17.19|19.05|17.05|0
1665370800000|2022-10-10 03:00:00|19.12|17.12|19.16|17.16|19.17|17.17|19.12|17.12|0
1665371100000|2022-10-10 03:05:00|19.14|17.14|18.99|16.99|19.15|17.15|18.96|16.96|0
1665371400000|2022-10-10 03:10:00|18.97|16.97|19.12|17.12|19.14|17.14|18.96|16.96|0
1665371700000|2022-10-10 03:15:00|19.14|17.14|18.94|16.94|19.15|17.15|18.9|16.9|0
1665372000000|2022-10-10 03:20:00|18.92|16.92|18.74|16.74|18.93|16.93|18.71|16.71|0
1665372300000|2022-10-10 03:25:00|18.72|16.72|18.83|16.83|18.83|16.83|18.72|16.72|0
1665372600000|2022-10-10 03:30:00|18.82|16.82|18.72|16.72|18.86|16.86|18.69|16.69|0
1665372900000|2022-10-10 03:35:00|18.74|16.74|18.69|16.69|18.75|16.75|18.63|16.63|0
1665373200000|2022-10-10 03:40:00|18.7|16.7|18.82|16.82|18.86|16.86|18.7|16.7|0
1665373500000|2022-10-10 03:45:00|18.83|16.83|18.81|16.81|18.86|16.86|18.77|16.77|0
1665373800000|2022-10-10 03:50:00|18.82|16.82|18.78|16.78|18.85|16.85|18.72|16.72|0
1665374100000|2022-10-10 03:55:00|18.77|16.77|18.84|16.84|18.88|16.88|18.74|16.74|0
1665374400000|2022-10-10 04:00:00|18.83|16.83|18.84|16.84|18.86|16.86|18.75|16.75|0
1665374700000|2022-10-10 04:05:00|18.86|16.86|18.86|16.86|18.93|16.93|18.82|16.82|0
1665375000000|2022-10-10 04:10:00|18.85|16.85|18.93|16.93|18.97|16.97|18.85|16.85|0
1665375300000|2022-10-10 04:15:00|18.95|16.95|19.04|17.04|19.09|17.09|18.95|16.95|0
1665375600000|2022-10-10 04:20:00|19.03|17.03|18.98|16.98|19.07|17.07|18.95|16.95|0
1665375900000|2022-10-10 04:25:00|18.97|16.97|18.94|16.94|19|17|18.84|16.84|0
1665376200000|2022-10-10 04:30:00|18.95|16.95|18.88|16.88|18.98|16.98|18.86|16.86|0
1665376500000|2022-10-10 04:35:00|18.89|16.89|18.98|16.98|18.98|16.98|18.86|16.86|0
1665376800000|2022-10-10 04:40:00|18.96|16.96|19.09|17.09|19.09|17.09|18.95|16.95|0
1665377100000|2022-10-10 04:45:00|19.07|17.07|19.18|17.18|19.18|17.18|19.05|17.05|0
1665377400000|2022-10-10 04:50:00|19.16|17.16|19.18|17.18|19.22|17.22|19.12|17.12|0
1665377700000|2022-10-10 04:55:00|19.16|17.16|19.16|17.16|19.25|17.25|19.12|17.12|0
1665378000000|2022-10-10 05:00:00|19.12|17.12|19.16|17.16|19.22|17.22|19.09|17.09|0
1665378300000|2022-10-10 05:05:00|19.14|17.14|19.05|17.05|19.18|17.18|18.96|16.96|0
1665378600000|2022-10-10 05:10:00|19.03|17.03|18.97|16.97|19.12|17.12|18.94|16.94|0
1665378900000|2022-10-10 05:15:00|18.96|16.96|19.12|17.12|19.14|17.14|18.96|16.96|0
1665379200000|2022-10-10 05:20:00|19.13|17.13|19.07|17.07|19.14|17.14|19.05|17.05|0
1665379500000|2022-10-10 05:25:00|19.08|17.08|19.26|17.26|19.34|17.34|19.08|17.08|0
1665379800000|2022-10-10 05:30:00|19.24|17.24|18.76|16.76|19.25|17.25|18.66|16.66|0
1665380100000|2022-10-10 05:35:00|18.74|16.74|18.73|16.73|18.88|16.88|18.71|16.71|0
1665380400000|2022-10-10 05:40:00|18.72|16.72|18.71|16.71|18.86|16.86|18.71|16.71|0
1665380700000|2022-10-10 05:45:00|18.72|16.72|18.55|16.55|18.82|16.82|18.53|16.53|0
1665381000000|2022-10-10 05:50:00|18.53|16.53|18.51|16.51|18.67|16.67|18.49|16.49|0
1665381300000|2022-10-10 05:55:00|18.53|16.53|18.51|16.51|18.63|16.63|18.49|16.49|0
1665381600000|2022-10-10 06:00:00|18.6|16.6|18.65|16.65|18.83|16.83|18.55|16.55|0
1665381900000|2022-10-10 06:05:00|18.66|16.66|18.84|16.84|18.99|16.99|18.65|16.65|0
1665382200000|2022-10-10 06:10:00|18.85|16.85|19.08|17.08|19.14|17.14|18.85|16.85|0
1665382500000|2022-10-10 06:15:00|19.09|17.09|18.93|16.93|19.19|17.19|18.92|16.92|0
1665382800000|2022-10-10 06:20:00|18.91|16.91|18.81|16.81|19.02|17.02|18.79|16.79|0
1665383100000|2022-10-10 06:25:00|18.82|16.82|18.83|16.83|18.94|16.94|18.76|16.76|0
1665383400000|2022-10-10 06:30:00|18.84|16.84|18.51|16.51|18.88|16.88|18.51|16.51|0
1665383700000|2022-10-10 06:35:00|18.52|16.52|18.7|16.7|18.74|16.74|18.4|16.4|0
1665384000000|2022-10-10 06:40:00|18.71|16.71|18.65|16.65|18.72|16.72|18.6|16.6|0
1665384300000|2022-10-10 06:45:00|18.66|16.66|18.47|16.47|18.73|16.73|18.42|16.42|0
1665384600000|2022-10-10 06:50:00|18.46|16.46|18.26|16.26|18.59|16.59|18.17|16.17|0
1665384900000|2022-10-10 06:55:00|18.23|16.23|18.43|16.43|18.43|16.43|18.16|16.16|0
1665385200000|2022-10-10 07:00:00|18.47|16.47|18.97|16.97|18.98|16.98|18.45|16.45|0
1665385500000|2022-10-10 07:05:00|18.86|17.06|18.94|17.14|19.07|17.26|18.73|16.93|0
1665385800000|2022-10-10 07:10:00|18.98|17.17|19.34|17.5|19.4|17.55|18.79|16.99|0
1665386100000|2022-10-10 07:15:00|19.38|17.53|19.31|17.47|19.38|17.53|19.05|17.24|0
1665386400000|2022-10-10 07:20:00|19.32|17.48|19.63|17.76|19.65|17.78|19.28|17.44|0
1665386700000|2022-10-10 07:25:00|19.67|17.79|19.2|17.37|19.67|17.79|19.2|17.37|0
1665387000000|2022-10-10 07:30:00|19.17|17.35|19.18|17.36|19.34|17.49|19.05|17.24|0
1665387300000|2022-10-10 07:35:00|19.2|17.37|19.36|17.52|19.59|17.72|19.16|17.34|0
1665387600000|2022-10-10 07:40:00|19.4|17.55|19.31|17.47|19.51|17.65|19.27|17.43|0
1665387900000|2022-10-10 07:45:00|19.3|17.46|19.23|17.4|19.49|17.63|19.22|17.39|0
1665388200000|2022-10-10 07:50:00|19.18|17.35|18.97|17.16|19.3|17.46|18.97|17.16|0
1665388500000|2022-10-10 07:55:00|18.94|17.14|18.81|17.01|18.96|17.16|18.71|16.91|0
1665388800000|2022-10-10 08:00:00|18.79|16.99|18.66|16.86|18.92|17.12|18.6|16.8|0
1665389100000|2022-10-10 08:05:00|18.64|16.84|18.61|16.81|18.74|16.94|18.55|16.75|0
1665389400000|2022-10-10 08:10:00|18.63|16.83|18.47|16.67|18.71|16.91|18.45|16.65|0
1665389700000|2022-10-10 08:15:00|18.48|16.68|18.23|16.43|18.51|16.71|18.06|16.26|0
1665390000000|2022-10-10 08:20:00|18.25|16.45|18.29|16.49|18.36|16.56|18.19|16.39|0
1665390300000|2022-10-10 08:25:00|18.27|16.47|18.1|16.3|18.3|16.5|18.08|16.28|0
1665390600000|2022-10-10 08:30:00|18.07|16.27|17.93|16.13|18.2|16.4|17.84|16.04|0
1665390900000|2022-10-10 08:35:00|17.95|16.15|18.06|16.26|18.11|16.31|17.89|16.09|0
1665391200000|2022-10-10 08:40:00|18.04|16.24|18.15|16.35|18.17|16.37|18.04|16.24|0
1665391500000|2022-10-10 08:45:00|18.13|16.33|18.25|16.45|18.34|16.54|18.08|16.28|0
1665391800000|2022-10-10 08:50:00|18.27|16.47|18.39|16.59|18.39|16.59|18.23|16.43|0
1665392100000|2022-10-10 08:55:00|18.41|16.61|18.3|16.5|18.41|16.61|18.25|16.45|0
1665392400000|2022-10-10 09:00:00|18.32|16.52|18.76|16.96|18.89|17.09|18.29|16.49|0
1665392700000|2022-10-10 09:05:00|18.75|16.95|18.71|16.91|18.8|17|18.64|16.84|0
1665393000000|2022-10-10 09:10:00|18.72|16.92|18.73|16.93|18.8|17|18.64|16.84|0
1665393300000|2022-10-10 09:15:00|18.69|16.89|18.81|17.01|19.02|17.21|18.69|16.89|0
1665393600000|2022-10-10 09:20:00|18.83|17.03|18.89|17.09|18.94|17.14|18.81|17.01|0
1665393900000|2022-10-10 09:25:00|18.9|17.1|19|17.19|19.05|17.24|18.83|17.03|0
1665394200000|2022-10-10 09:30:00|18.99|17.18|18.96|17.15|19.17|17.34|18.95|17.15|0
1665394500000|2022-10-10 09:35:00|18.97|17.16|18.83|17.03|18.97|17.16|18.79|16.99|0
1665394800000|2022-10-10 09:40:00|18.81|17.01|19.34|17.5|19.38|17.53|18.81|17.01|0
1665395100000|2022-10-10 09:45:00|19.33|17.49|19.55|17.69|19.59|17.72|19.32|17.48|0
1665395400000|2022-10-10 09:50:00|19.53|17.67|19.65|17.78|19.65|17.78|19.34|17.5|0
1665395700000|2022-10-10 09:55:00|19.63|17.76|19.59|17.72|19.63|17.76|19.53|17.67|0
1665396000000|2022-10-10 10:00:00|19.62|17.75|19.72|17.85|19.72|17.85|19.55|17.69|0
1665396300000|2022-10-10 10:05:00|19.7|17.83|19.49|17.63|19.7|17.83|19.37|17.53|0
1665396600000|2022-10-10 10:10:00|19.51|17.65|19.37|17.53|19.51|17.65|19.34|17.49|0
1665396900000|2022-10-10 10:15:00|19.35|17.51|19.21|17.38|19.39|17.55|19.2|17.37|0
1665397200000|2022-10-10 10:20:00|19.22|17.39|19.28|17.44|19.3|17.46|19.09|17.27|0
1665397500000|2022-10-10 10:25:00|19.3|17.46|19.1|17.28|19.3|17.46|19.03|17.22|0
1665397800000|2022-10-10 10:30:00|19.09|17.27|19.12|17.3|19.29|17.45|19.09|17.27|0
1665398100000|2022-10-10 10:35:00|19.1|17.28|19.26|17.42|19.26|17.42|19.08|17.27|0
1665398400000|2022-10-10 10:40:00|19.25|17.41|19.1|17.28|19.33|17.49|19.05|17.23|0
1665398700000|2022-10-10 10:45:00|19.12|17.3|19.06|17.25|19.18|17.35|19.01|17.2|0
1665399000000|2022-10-10 10:50:00|19.05|17.24|18.99|17.18|19.24|17.4|18.95|17.14|0
1665399300000|2022-10-10 10:55:00|19.01|17.2|18.93|17.13|19.03|17.21|18.8|17|0
1665399600000|2022-10-10 11:00:00|19.01|17.2|19.31|17.47|19.33|17.49|18.99|17.18|0
1665399900000|2022-10-10 11:05:00|19.3|17.46|19.33|17.49|19.33|17.49|19.2|17.37|0
1665400200000|2022-10-10 11:10:00|19.3|17.46|19.18|17.35|19.33|17.49|19.11|17.29|0
1665400500000|2022-10-10 11:15:00|19.21|17.38|19.44|17.59|19.5|17.64|19.21|17.38|0
1665400800000|2022-10-10 11:20:00|19.42|17.57|19.57|17.7|19.62|17.75|19.42|17.57|0
1665401100000|2022-10-10 11:25:00|19.58|17.71|19.73|17.85|19.73|17.85|19.58|17.71|0
1665401400000|2022-10-10 11:30:00|19.71|17.84|19.67|17.8|19.75|17.87|19.48|17.62|0
1665401700000|2022-10-10 11:35:00|19.65|17.78|19.63|17.76|19.68|17.81|19.6|17.73|0
1665402000000|2022-10-10 11:40:00|19.62|17.75|19.5|17.64|19.62|17.75|19.31|17.47|0
1665402300000|2022-10-10 11:45:00|19.47|17.61|19.38|17.54|19.47|17.61|19.31|17.47|0
1665402600000|2022-10-10 11:50:00|19.4|17.55|19.44|17.59|19.62|17.75|19.29|17.45|0
1665402900000|2022-10-10 11:55:00|19.4|17.55|19.39|17.54|19.54|17.67|19.28|17.45|0
1665403200000|2022-10-10 12:00:00|19.36|17.52|19.38|17.53|19.53|17.67|19.32|17.48|0
1665403500000|2022-10-10 12:05:00|19.34|17.5|19.5|17.64|19.65|17.78|19.28|17.45|0
1665403800000|2022-10-10 12:10:00|19.51|17.66|19.3|17.46|19.61|17.74|19.28|17.45|0
1665404100000|2022-10-10 12:15:00|19.28|17.45|19.28|17.45|19.38|17.53|19.19|17.36|0
1665404400000|2022-10-10 12:20:00|19.3|17.46|19.53|17.67|19.57|17.71|19.3|17.46|0
1665404700000|2022-10-10 12:25:00|19.51|17.65|19.65|17.78|19.67|17.79|19.41|17.56|0
1665405000000|2022-10-10 12:30:00|19.67|17.79|19.8|17.92|19.8|17.92|19.47|17.62|0
1665405300000|2022-10-10 12:35:00|19.82|17.94|20.12|18.2|20.26|18.33|19.78|17.9|0
1665405600000|2022-10-10 12:40:00|20.08|18.17|20.04|18.13|20.09|18.17|19.92|18.02|0
1665405900000|2022-10-10 12:45:00|20.06|18.15|20.22|18.29|20.36|18.42|20|18.09|0
1665406200000|2022-10-10 12:50:00|20.2|18.27|20.2|18.27|20.36|18.42|20.16|18.24|0
1665406500000|2022-10-10 12:55:00|20.22|18.29|20.88|18.89|20.9|18.91|20.16|18.24|0
1665406800000|2022-10-10 13:00:00|20.9|18.91|20.15|18.23|21.19|19.17|20.05|18.14|0
1665407100000|2022-10-10 13:05:00|20.13|18.22|20.13|18.21|20.35|18.41|19.99|18.09|0
1665407400000|2022-10-10 13:10:00|20.11|18.2|20.15|18.23|20.17|18.25|20.01|18.11|0
1665407700000|2022-10-10 13:15:00|20.13|18.21|20.21|18.29|20.33|18.4|20.07|18.16|0
1665408000000|2022-10-10 13:20:00|20.15|18.23|20.03|18.12|20.21|18.29|19.96|18.06|0
1665408300000|2022-10-10 13:25:00|20.01|18.11|20.02|18.11|20.23|18.3|19.97|18.07|0
1665408600000|2022-10-10 13:30:00|20.03|18.12|19.49|17.63|20.17|18.25|18.41|16.61|0
1665408900000|2022-10-10 13:35:00|19.45|17.6|18.95|17.14|19.76|17.88|18.8|17|0
1665409200000|2022-10-10 13:40:00|18.93|17.13|19.12|17.3|19.54|17.68|18.69|16.89|0
1665409500000|2022-10-10 13:45:00|19.11|17.29|19.92|18.03|20.04|18.13|19.04|17.23|0
1665409800000|2022-10-10 13:50:00|19.96|18.06|19.01|17.2|20.2|18.28|19.01|17.2|0
1665410100000|2022-10-10 13:55:00|19.05|17.24|18.48|16.68|19.32|17.48|18.48|16.68|0
1665410400000|2022-10-10 14:00:00|18.5|16.7|18.29|16.49|18.64|16.84|18.17|16.37|0
1665410700000|2022-10-10 14:05:00|18.33|16.53|18.1|16.3|18.84|17.04|18.05|16.25|0
1665411000000|2022-10-10 14:10:00|18.08|16.28|18.91|17.11|19.01|17.2|18.08|16.28|0
1665411300000|2022-10-10 14:15:00|18.86|17.06|19.16|17.33|19.27|17.44|18.82|17.02|0
1665411600000|2022-10-10 14:20:00|19.18|17.35|19.23|17.4|19.4|17.56|19.16|17.33|0
1665411900000|2022-10-10 14:25:00|19.25|17.42|19.85|17.96|20.19|18.26|19.08|17.26|0
1665412200000|2022-10-10 14:30:00|19.75|17.87|19.82|17.94|20.15|18.23|18.97|17.16|0
1665412500000|2022-10-10 14:35:00|19.81|17.92|18.73|16.93|19.88|17.99|18.73|16.93|0
1665412800000|2022-10-10 14:40:00|18.75|16.95|19.01|17.2|19.16|17.34|18.73|16.93|0
1665413100000|2022-10-10 14:45:00|19.05|17.23|19.05|17.23|19.33|17.49|18.9|17.1|0
1665413400000|2022-10-10 14:50:00|19.01|17.2|18.65|16.85|19.16|17.34|18.53|16.73|0
1665413700000|2022-10-10 14:55:00|18.57|16.77|18.88|17.08|18.9|17.1|18.46|16.66|0
1665414000000|2022-10-10 15:00:00|18.85|17.05|18.29|16.49|18.85|17.05|18.23|16.43|0
1665414300000|2022-10-10 15:05:00|18.25|16.45|18.91|17.11|19.06|17.24|18.25|16.45|0
1665414600000|2022-10-10 15:10:00|18.87|17.07|19.38|17.53|19.4|17.55|18.83|17.03|0
1665414900000|2022-10-10 15:15:00|19.32|17.48|19.05|17.24|19.43|17.58|18.94|17.14|0
1665415200000|2022-10-10 15:20:00|19.07|17.26|19.86|17.97|19.96|18.05|18.96|17.16|0
1665415500000|2022-10-10 15:25:00|19.82|17.93|19.39|17.55|19.82|17.93|19.28|17.44|0
1665415800000|2022-10-10 15:30:00|19.38|17.53|19.49|17.63|19.49|17.63|19.2|17.38|0
1665416100000|2022-10-10 15:35:00|19.47|17.62|19.48|17.63|19.75|17.87|19.34|17.5|0
1665416400000|2022-10-10 15:40:00|19.46|17.61|19.73|17.85|19.77|17.89|19.25|17.42|0
1665416700000|2022-10-10 15:45:00|19.74|17.86|20.04|18.13|20.04|18.13|19.61|17.75|0
1665417000000|2022-10-10 15:50:00|20|18.1|20.39|18.45|20.53|18.58|19.94|18.04|0
1665417300000|2022-10-10 15:55:00|20.37|18.43|19.81|17.93|20.49|18.54|19.78|17.89|0
1665417600000|2022-10-10 16:00:00|19.8|17.91|19.78|17.89|19.85|17.96|19.68|17.8|0
1665417900000|2022-10-10 16:05:00|19.79|17.91|19.39|17.54|19.97|18.07|19.33|17.49|0
1665418200000|2022-10-10 16:10:00|19.33|17.49|19.85|17.96|19.85|17.96|19.31|17.47|0
1665418500000|2022-10-10 16:15:00|19.83|17.94|19.66|17.79|20.01|18.1|19.66|17.79|0
1665418800000|2022-10-10 16:20:00|19.58|17.72|18.91|17.11|19.62|17.75|18.87|17.07|0
1665419100000|2022-10-10 16:25:00|18.89|17.09|18.75|16.95|19.04|17.23|18.64|16.84|0
1665419400000|2022-10-10 16:30:00|18.73|16.93|18.66|16.86|18.94|17.14|18.62|16.82|0
1665419700000|2022-10-10 16:35:00|18.68|16.88|18.83|17.03|18.83|17.03|18.55|16.75|0
1665420000000|2022-10-10 16:40:00|18.85|17.05|18.8|17|18.96|17.16|18.69|16.89|0
1665420300000|2022-10-10 16:45:00|18.78|16.98|18.67|16.87|18.83|17.03|18.6|16.8|0
1665420600000|2022-10-10 16:50:00|18.66|16.86|18.8|17|18.92|17.12|18.42|16.62|0
1665420900000|2022-10-10 16:55:00|18.81|17.01|18.62|16.82|19.03|17.22|18.62|16.82|0
1665421200000|2022-10-10 17:00:00|18.6|16.8|18.37|16.57|18.64|16.84|18.31|16.51|0
1665421500000|2022-10-10 17:05:00|18.36|16.56|18.37|16.57|18.48|16.68|18.27|16.47|0
1665421800000|2022-10-10 17:10:00|18.34|16.54|18.86|17.06|18.99|17.18|18.18|16.38|0
1665422100000|2022-10-10 17:15:00|18.85|17.05|18.85|17.05|19.09|17.27|18.58|16.78|0
1665422400000|2022-10-10 17:20:00|18.83|17.03|18.95|17.15|19.16|17.34|18.81|17.01|0
1665422700000|2022-10-10 17:25:00|18.92|17.11|19.07|17.25|19.12|17.3|18.86|17.06|0
1665423000000|2022-10-10 17:30:00|19.05|17.23|19.42|17.57|19.71|17.83|19.03|17.22|0
1665423300000|2022-10-10 17:35:00|19.44|17.59|19.77|17.88|19.81|17.92|19.44|17.59|0
1665423600000|2022-10-10 17:40:00|19.79|17.9|19.54|17.68|19.83|17.94|19.52|17.66|0
1665423900000|2022-10-10 17:45:00|19.52|17.66|21.05|19.05|21.28|19.25|19.5|17.64|0
1665424200000|2022-10-10 17:50:00|21.03|19.03|21.5|19.46|21.55|19.49|20.91|18.92|0
1665424500000|2022-10-10 17:55:00|21.48|19.44|20.93|18.94|21.57|19.51|20.89|18.9|0
1665424800000|2022-10-10 18:00:00|20.91|18.92|20.81|18.83|21.01|19.01|20.71|18.74|0
1665425100000|2022-10-10 18:05:00|20.79|18.81|20.45|18.5|20.79|18.81|20.37|18.43|0
1665425400000|2022-10-10 18:10:00|20.43|18.48|20.15|18.23|20.57|18.61|20.11|18.2|0
1665425700000|2022-10-10 18:15:00|20.13|18.22|20.09|18.18|20.17|18.25|19.92|18.02|0
1665426000000|2022-10-10 18:20:00|20.07|18.16|19.9|18|20.31|18.38|19.69|17.81|0
1665426300000|2022-10-10 18:25:00|19.86|17.97|20.17|18.25|20.33|18.39|19.86|17.97|0
1665426600000|2022-10-10 18:30:00|20.21|18.29|20.71|18.73|20.87|18.88|20.02|18.11|0
1665426900000|2022-10-10 18:35:00|20.63|18.66|20.47|18.52|20.81|18.82|20.06|18.15|0
1665427200000|2022-10-10 18:40:00|20.55|18.59|20.09|18.18|20.59|18.63|19.99|18.09|0
1665427500000|2022-10-10 18:45:00|20.07|18.16|19.74|17.86|20.11|18.2|19.62|17.76|0
1665427800000|2022-10-10 18:50:00|19.76|17.88|19.99|18.09|20.11|18.19|19.68|17.81|0
1665428100000|2022-10-10 18:55:00|20.01|18.11|19.68|17.81|20.01|18.11|19.45|17.6|0
1665428400000|2022-10-10 19:00:00|19.7|17.82|19.51|17.65|20.05|18.14|19.32|17.48|0
1665428700000|2022-10-10 19:05:00|19.49|17.63|19.78|17.89|19.8|17.91|19.37|17.53|0
1665429000000|2022-10-10 19:10:00|19.8|17.91|20.15|18.23|20.17|18.25|19.6|17.74|0
1665429300000|2022-10-10 19:15:00|20.13|18.21|20.56|18.6|20.68|18.71|20.05|18.14|0
1665429600000|2022-10-10 19:20:00|20.66|18.69|20.52|18.57|20.8|18.82|20.28|18.35|0
1665429900000|2022-10-10 19:25:00|20.48|18.53|19.87|17.98|20.48|18.53|19.75|17.87|0
1665430200000|2022-10-10 19:30:00|19.89|18|20.06|18.15|20.24|18.31|19.73|17.85|0
1665430500000|2022-10-10 19:35:00|20.05|18.14|20.26|18.33|20.6|18.64|19.99|18.08|0
1665430800000|2022-10-10 19:40:00|20.28|18.35|19.91|18.01|20.4|18.46|19.81|17.92|0
1665431100000|2022-10-10 19:45:00|19.93|18.03|20.26|18.33|20.48|18.53|19.83|17.94|0
1665431400000|2022-10-10 19:50:00|20.36|18.42|20.26|18.33|20.48|18.53|19.71|17.84|0
1665431700000|2022-10-10 19:55:00|20.12|18.2|19.44|17.59|20.16|18.24|19.33|17.49|0
1665432000000|2022-10-10 20:00:00|19.31|17.47|19.44|17.59|19.52|17.66|19.31|17.47|0
1665432300000|2022-10-10 20:05:00|19.46|17.61|19.63|17.76|19.67|17.8|19.42|17.57|0
1665432600000|2022-10-10 20:10:00|19.61|17.75|19.5|17.64|19.61|17.75|19.5|17.64|0
1665432900000|2022-10-10 20:15:00|19.61|17.61|19.61|17.61|19.64|17.64|19.57|17.57|0
1665433200000|2022-10-10 20:20:00|19.62|17.62|19.61|17.61|19.66|17.66|19.61|17.61|0
1665433500000|2022-10-10 20:25:00|19.59|17.59|19.6|17.6|19.68|17.68|19.57|17.57|0
1665433800000|2022-10-10 20:30:00|19.59|17.59|19.7|17.7|19.7|17.7|19.58|17.58|0
1665434100000|2022-10-10 20:35:00|19.68|17.68|19.68|17.68|19.68|17.68|19.64|17.64|0
1665434400000|2022-10-10 20:40:00|19.69|17.69|19.69|17.69|19.7|17.7|19.66|17.66|0
1665434700000|2022-10-10 20:45:00|19.68|17.68|19.69|17.69|19.71|17.71|19.64|17.64|0
1665435000000|2022-10-10 20:50:00|19.71|17.71|19.66|17.66|19.71|17.71|19.66|17.66|0
1665435300000|2022-10-10 20:55:00|19.67|17.67|19.66|17.66|19.68|17.68|19.62|17.62|0
1665435600000|2022-10-10 21:00:00|19.67|17.67|19.7|17.7|19.7|17.7|19.67|17.67|0
1665435900000|2022-10-10 21:05:00|19.69|17.69|19.68|17.68|19.7|17.7|19.68|17.68|0
1665436200000|2022-10-10 21:10:00|19.69|17.69|19.67|17.67|19.69|17.69|19.65|17.65|0
1665436500000|2022-10-10 21:15:00|19.65|17.65|19.65|17.65|19.68|17.68|19.65|17.65|0
1665436800000|2022-10-10 21:20:00|19.66|17.66|19.64|17.64|19.67|17.67|19.64|17.64|0
1665437100000|2022-10-10 21:25:00|19.62|17.62|19.61|17.61|19.63|17.63|19.61|17.61|0
1665437400000|2022-10-10 21:30:00|19.62|17.62|19.6|17.6|19.63|17.63|19.6|17.6|0
1665437700000|2022-10-10 21:35:00|19.61|17.61|19.59|17.59|19.64|17.64|19.57|17.57|0
1665438000000|2022-10-10 21:40:00|19.56|17.56|19.55|17.55|19.6|17.6|19.52|17.52|0
1665438300000|2022-10-10 21:45:00|19.52|17.52|19.53|17.53|19.55|17.55|19.52|17.52|0
1665438600000|2022-10-10 21:50:00|19.54|17.54|19.54|17.54|19.54|17.54|19.51|17.51|0
1665438900000|2022-10-10 21:55:00|19.53|17.53|19.54|17.54|19.59|17.59|19.52|17.52|0
1665439200000|2022-10-10 22:00:00|19.55|17.55|19.56|17.56|19.78|17.78|19.53|17.53|0
1665439500000|2022-10-10 22:05:00|19.58|17.58|19.47|17.47|19.58|17.58|19.41|17.41|0
1665439800000|2022-10-10 22:10:00|19.48|17.48|19.47|17.47|19.5|17.5|19.41|17.41|0
1665440100000|2022-10-10 22:15:00|19.48|17.48|19.59|17.59|19.61|17.61|19.48|17.48|0
1665440400000|2022-10-10 22:20:00|19.6|17.6|19.74|17.74|19.74|17.74|19.59|17.59|0
1665440700000|2022-10-10 22:25:00|19.73|17.73|19.79|17.79|19.81|17.81|19.66|17.66|0
1665441000000|2022-10-10 22:30:00|19.8|17.8|19.75|17.75|19.83|17.83|19.7|17.7|0
1665441300000|2022-10-10 22:35:00|19.74|17.74|19.68|17.68|19.75|17.75|19.63|17.63|0
1665441600000|2022-10-10 22:40:00|19.7|17.7|19.68|17.68|19.73|17.73|19.66|17.66|0
1665441900000|2022-10-10 22:45:00|19.69|17.69|19.8|17.8|19.87|17.87|19.68|17.68|0
1665442200000|2022-10-10 22:50:00|19.79|17.79|19.87|17.87|19.88|17.88|19.77|17.77|0
1665442500000|2022-10-10 22:55:00|19.86|17.86|19.81|17.81|19.9|17.9|19.81|17.81|0
1665442800000|2022-10-10 23:00:00|19.86|17.86|19.95|17.95|20.07|18.07|19.81|17.81|0
1665443100000|2022-10-10 23:05:00|19.94|17.94|20.05|18.05|20.05|18.05|19.94|17.94|0
1665443400000|2022-10-10 23:10:00|20.03|18.03|20.01|18.01|20.08|18.08|19.99|17.99|0
1665443700000|2022-10-10 23:15:00|20.03|18.03|20.18|18.18|20.19|18.19|20.03|18.03|0
1665444000000|2022-10-10 23:20:00|20.19|18.19|20.17|18.17|20.27|18.27|20.17|18.17|0
1665444300000|2022-10-10 23:25:00|20.16|18.16|20.01|18.01|20.18|18.18|19.99|17.99|0
1665444600000|2022-10-10 23:30:00|20.04|18.04|19.97|17.97|20.08|18.08|19.93|17.93|0
1665444900000|2022-10-10 23:35:00|19.93|17.93|20.06|18.06|20.12|18.12|19.93|17.93|0
1665445200000|2022-10-10 23:40:00|20.08|18.08|20.12|18.12|20.15|18.15|20.02|18.02|0
1665445500000|2022-10-10 23:45:00|20.1|18.1|20.1|18.1|20.15|18.15|19.97|17.97|0
1665445800000|2022-10-10 23:50:00|20.11|18.11|19.91|17.91|20.15|18.15|19.9|17.9|0
1665446100000|2022-10-10 23:55:00|19.9|17.9|19.97|17.97|20.02|18.02|19.87|17.87|0
1665446400000|2022-10-11 00:00:00|19.91|17.91|19.42|17.42|19.95|17.95|19.24|17.24|0
1665446700000|2022-10-11 00:05:00|19.4|17.4|19.32|17.32|19.47|17.47|19.03|17.03|0
1665447000000|2022-10-11 00:10:00|19.31|17.31|19.2|17.2|19.4|17.4|19.2|17.2|0
1665447300000|2022-10-11 00:15:00|19.18|17.18|19.36|17.36|19.41|17.41|19.02|17.02|0
1665447600000|2022-10-11 00:20:00|19.4|17.4|19.5|17.5|19.63|17.63|19.4|17.4|0
1665447900000|2022-10-11 00:25:00|19.52|17.52|19.6|17.6|19.67|17.67|19.48|17.48|0
1665448200000|2022-10-11 00:30:00|19.59|17.59|19.8|17.8|19.89|17.89|19.58|17.58|0
1665448500000|2022-10-11 00:35:00|19.79|17.79|19.72|17.72|20.03|18.03|19.72|17.72|0
1665448800000|2022-10-11 00:40:00|19.71|17.71|19.76|17.76|19.79|17.79|19.67|17.67|0
1665449100000|2022-10-11 00:45:00|19.74|17.74|19.67|17.67|19.89|17.89|19.57|17.57|0
1665449400000|2022-10-11 00:50:00|19.65|17.65|19.92|17.92|19.96|17.96|19.65|17.65|0
1665449700000|2022-10-11 00:55:00|19.94|17.94|19.9|17.9|19.98|17.98|19.76|17.76|0
1665450000000|2022-10-11 01:00:00|19.89|17.89|19.81|17.81|19.9|17.9|19.68|17.68|0
1665450300000|2022-10-11 01:05:00|19.83|17.83|20.07|18.07|20.16|18.16|19.83|17.83|0
1665450600000|2022-10-11 01:10:00|20.08|18.08|20.03|18.03|20.22|18.22|20.01|18.01|0
1665450900000|2022-10-11 01:15:00|20.09|18.09|19.98|17.98|20.09|18.09|19.85|17.85|0
1665451200000|2022-10-11 01:20:00|20|18|19.96|17.96|20.09|18.09|19.92|17.92|0
1665451500000|2022-10-11 01:25:00|19.97|17.97|19.88|17.88|20.08|18.08|19.83|17.83|0
1665451800000|2022-10-11 01:30:00|19.86|17.86|19.85|17.85|19.99|17.99|19.72|17.72|0
1665452100000|2022-10-11 01:35:00|19.82|17.82|19.42|17.42|19.9|17.9|19.39|17.39|0
1665452400000|2022-10-11 01:40:00|19.46|17.46|18.97|16.97|19.48|17.48|18.71|16.71|0
1665452700000|2022-10-11 01:45:00|18.99|16.99|18.84|16.84|18.99|16.99|18.66|16.66|0
1665453000000|2022-10-11 01:50:00|18.87|16.87|18.68|16.68|18.97|16.97|18.62|16.62|0
1665453300000|2022-10-11 01:55:00|18.72|16.72|18.74|16.74|18.85|16.85|18.57|16.57|0
1665453600000|2022-10-11 02:00:00|18.78|16.78|18.29|16.29|18.88|16.88|18.29|16.29|0
1665453900000|2022-10-11 02:05:00|18.27|16.27|18.41|16.41|18.58|16.58|18.27|16.27|0
1665454200000|2022-10-11 02:10:00|18.4|16.4|18.2|16.2|18.43|16.43|18.05|16.05|0
1665454500000|2022-10-11 02:15:00|18.18|16.18|18.25|16.25|18.32|16.32|17.98|15.98|0
1665454800000|2022-10-11 02:20:00|18.26|16.26|18.21|16.21|18.32|16.32|18.06|16.06|0
1665455100000|2022-10-11 02:25:00|18.23|16.23|18.29|16.29|18.33|16.33|18.18|16.18|0
1665455400000|2022-10-11 02:30:00|18.27|16.27|18.34|16.34|18.34|16.34|18.22|16.22|0
1665455700000|2022-10-11 02:35:00|18.3|16.3|18.44|16.44|18.47|16.47|18.28|16.28|0
1665456000000|2022-10-11 02:40:00|18.41|16.41|18.13|16.13|18.51|16.51|18.01|16.01|0
1665456300000|2022-10-11 02:45:00|18.11|16.11|18.3|16.3|18.4|16.4|18.11|16.11|0
1665456600000|2022-10-11 02:50:00|18.28|16.28|18.15|16.15|18.37|16.37|18.11|16.11|0
1665456900000|2022-10-11 02:55:00|18.16|16.16|18.14|16.14|18.16|16.16|18.07|16.07|0
1665457200000|2022-10-11 03:00:00|18.13|16.13|18.16|16.16|18.25|16.25|18.09|16.09|0
1665457500000|2022-10-11 03:05:00|18.18|16.18|18.26|16.26|18.26|16.26|18.06|16.06|0
1665457800000|2022-10-11 03:10:00|18.28|16.28|18.23|16.23|18.35|16.35|18.19|16.19|0
1665458100000|2022-10-11 03:15:00|18.21|16.21|18.3|16.3|18.33|16.33|18.16|16.16|0
1665458400000|2022-10-11 03:20:00|18.31|16.31|18.43|16.43|18.43|16.43|18.21|16.21|0
1665458700000|2022-10-11 03:25:00|18.47|16.47|18.35|16.35|18.54|16.54|18.35|16.35|0
1665459000000|2022-10-11 03:30:00|18.36|16.36|18.47|16.47|18.49|16.49|18.34|16.34|0
1665459300000|2022-10-11 03:35:00|18.48|16.48|18.19|16.19|18.49|16.49|18.19|16.19|0
1665459600000|2022-10-11 03:40:00|18.18|16.18|18.17|16.17|18.33|16.33|18.12|16.12|0
1665459900000|2022-10-11 03:45:00|18.16|16.16|18.19|16.19|18.26|16.26|18.07|16.07|0
1665460200000|2022-10-11 03:50:00|18.17|16.17|18.1|16.1|18.22|16.22|18.1|16.1|0
1665460500000|2022-10-11 03:55:00|18.12|16.12|18.16|16.16|18.21|16.21|18.07|16.07|0
1665460800000|2022-10-11 04:00:00|18.15|16.15|18.19|16.19|18.24|16.24|18.09|16.09|0
1665461100000|2022-10-11 04:05:00|18.17|16.17|18.26|16.26|18.26|16.26|18.14|16.14|0
1665461400000|2022-10-11 04:10:00|18.27|16.27|18.29|16.29|18.36|16.36|18.27|16.27|0
1665461700000|2022-10-11 04:15:00|18.3|16.3|18.03|16.03|18.31|16.31|18.02|16.02|0
1665462000000|2022-10-11 04:20:00|18.04|16.04|18|16|18.1|16.1|17.95|15.95|0
1665462300000|2022-10-11 04:25:00|18.02|16.02|17.88|15.88|18.02|16.02|17.82|15.82|0
1665462600000|2022-10-11 04:30:00|17.86|15.86|17.88|15.88|17.9|15.9|17.81|15.81|0
1665462900000|2022-10-11 04:35:00|17.89|15.89|17.95|15.95|18|16|17.89|15.89|0
1665463200000|2022-10-11 04:40:00|17.98|15.98|17.99|15.99|18|16|17.89|15.89|0
1665463500000|2022-10-11 04:45:00|18|16|17.86|15.86|18.01|16.01|17.84|15.84|0
1665463800000|2022-10-11 04:50:00|17.84|15.84|18.05|16.05|18.06|16.06|17.79|15.79|0
1665464100000|2022-10-11 04:55:00|18.03|16.03|17.99|15.99|18.08|16.08|17.91|15.91|0
1665464400000|2022-10-11 05:00:00|17.95|15.95|17.88|15.88|17.99|15.99|17.84|15.84|0
1665464700000|2022-10-11 05:05:00|17.89|15.89|18.11|16.11|18.13|16.13|17.86|15.86|0
1665465000000|2022-10-11 05:10:00|18.1|16.1|18.04|16.04|18.1|16.1|17.99|15.99|0
1665465300000|2022-10-11 05:15:00|18.06|16.06|18.04|16.04|18.09|16.09|17.98|15.98|0
1665465600000|2022-10-11 05:20:00|18.03|16.03|18.04|16.04|18.11|16.11|17.98|15.98|0
1665465900000|2022-10-11 05:25:00|18.06|16.06|18.18|16.18|18.27|16.27|18.04|16.04|0
1665466200000|2022-10-11 05:30:00|18.16|16.16|18.13|16.13|18.21|16.21|18.04|16.04|0
1665466500000|2022-10-11 05:35:00|18.11|16.11|17.99|15.99|18.2|16.2|17.96|15.96|0
1665466800000|2022-10-11 05:40:00|17.98|15.98|18.24|16.24|18.3|16.3|17.96|15.96|0
1665467100000|2022-10-11 05:45:00|18.21|16.21|18.13|16.13|18.28|16.28|18.06|16.06|0
1665467400000|2022-10-11 05:50:00|18.14|16.14|18.24|16.24|18.25|16.25|18.02|16.02|0
1665467700000|2022-10-11 05:55:00|18.22|16.22|18.03|16.03|18.25|16.25|18.03|16.03|0
1665468000000|2022-10-11 06:00:00|18.01|16.01|18.35|16.35|18.4|16.4|18.01|16.01|0
1665468300000|2022-10-11 06:05:00|18.31|16.31|18.16|16.16|18.43|16.43|18.12|16.12|0
1665468600000|2022-10-11 06:10:00|18.15|16.15|18.24|16.24|18.24|16.24|17.9|15.9|0
1665468900000|2022-10-11 06:15:00|18.23|16.23|18.26|16.26|18.4|16.4|18.22|16.22|0
1665469200000|2022-10-11 06:20:00|18.25|16.25|18.17|16.17|18.38|16.38|18.14|16.14|0
1665469500000|2022-10-11 06:25:00|18.19|16.19|18.33|16.33|18.33|16.33|18.1|16.1|0
1665469800000|2022-10-11 06:30:00|18.3|16.3|18.57|16.57|18.73|16.73|18.29|16.29|0
1665470100000|2022-10-11 06:35:00|18.59|16.59|18.51|16.51|18.67|16.67|18.47|16.47|0
1665470400000|2022-10-11 06:40:00|18.54|16.54|18.27|16.27|18.6|16.6|18.24|16.24|0
1665470700000|2022-10-11 06:45:00|18.26|16.26|18.25|16.25|18.36|16.36|18.17|16.17|0
1665471000000|2022-10-11 06:50:00|18.26|16.26|18|16|18.29|16.29|18|16|0
1665471300000|2022-10-11 06:55:00|18.01|16.01|17.4|15.4|18.01|16.01|17.26|15.26|0
1665471600000|2022-10-11 07:00:00|17.35|15.35|16.97|14.97|17.4|15.4|16.71|14.71|0
1665471900000|2022-10-11 07:05:00|16.87|15.07|17.85|16.05|17.91|16.11|16.8|15|0
1665472200000|2022-10-11 07:10:00|17.84|16.04|17.65|15.85|17.84|16.04|17.24|15.44|0
1665472500000|2022-10-11 07:15:00|17.71|15.91|18.4|16.6|18.45|16.65|17.61|15.81|0
1665472800000|2022-10-11 07:20:00|18.44|16.64|18.33|16.53|18.49|16.69|18.18|16.38|0
1665473100000|2022-10-11 07:25:00|18.41|16.61|18.8|17|19.15|17.33|18.38|16.58|0
1665473400000|2022-10-11 07:30:00|18.82|17.02|18.54|16.74|19|17.19|18.48|16.68|0
1665473700000|2022-10-11 07:35:00|18.55|16.75|17.92|16.12|18.58|16.78|17.9|16.1|0
1665474000000|2022-10-11 07:40:00|17.93|16.13|17.46|15.66|18|16.2|17.43|15.63|0
1665474300000|2022-10-11 07:45:00|17.48|15.68|17.53|15.73|17.65|15.85|17.36|15.56|0
1665474600000|2022-10-11 07:50:00|17.51|15.71|17.27|15.47|17.59|15.79|17.26|15.46|0
1665474900000|2022-10-11 07:55:00|17.26|15.46|17.47|15.67|17.51|15.71|17|15.2|0
1665475200000|2022-10-11 08:00:00|17.44|15.64|17.59|15.79|17.8|16|17.38|15.58|0
1665475500000|2022-10-11 08:05:00|17.61|15.81|18.05|16.25|18.15|16.35|17.61|15.81|0
1665475800000|2022-10-11 08:10:00|18.06|16.26|18.09|16.29|18.22|16.42|17.93|16.13|0
1665476100000|2022-10-11 08:15:00|18.12|16.32|17.8|16|18.17|16.37|17.79|15.99|0
1665476400000|2022-10-11 08:20:00|17.82|16.02|17.78|15.98|18.1|16.3|17.71|15.91|0
1665476700000|2022-10-11 08:25:00|17.81|16.01|17.74|15.94|17.96|16.16|17.62|15.82|0
1665477000000|2022-10-11 08:30:00|17.69|15.89|17.55|15.75|17.69|15.89|17.34|15.54|0
1665477300000|2022-10-11 08:35:00|17.56|15.76|17.31|15.51|17.56|15.76|17.17|15.37|0
1665477600000|2022-10-11 08:40:00|17.28|15.48|17.45|15.65|17.51|15.71|17.11|15.31|0
1665477900000|2022-10-11 08:45:00|17.46|15.66|17.26|15.46|17.48|15.68|17.24|15.44|0
1665478200000|2022-10-11 08:50:00|17.24|15.44|16.83|15.03|17.37|15.57|16.79|14.99|0
1665478500000|2022-10-11 08:55:00|16.84|15.04|17.07|15.27|17.09|15.29|16.84|15.04|0
1665478800000|2022-10-11 09:00:00|17.05|15.25|17.3|15.5|17.36|15.56|16.98|15.18|0
1665479100000|2022-10-11 09:05:00|17.31|15.51|17.38|15.58|17.39|15.59|16.94|15.14|0
1665479400000|2022-10-11 09:10:00|17.32|15.52|17.35|15.55|17.39|15.59|17.25|15.45|0
1665479700000|2022-10-11 09:15:00|17.37|15.57|17.35|15.55|17.46|15.66|17.29|15.49|0
1665480000000|2022-10-11 09:20:00|17.37|15.57|17.35|15.55|17.4|15.6|17.22|15.42|0
1665480300000|2022-10-11 09:25:00|17.37|15.57|17.23|15.43|17.4|15.6|17.14|15.34|0
1665480600000|2022-10-11 09:30:00|17.22|15.42|16.89|15.09|17.25|15.45|16.89|15.09|0
1665480900000|2022-10-11 09:35:00|16.91|15.11|17.05|15.25|17.13|15.33|16.91|15.11|0
1665481200000|2022-10-11 09:40:00|17.1|15.3|17.02|15.22|17.1|15.3|16.92|15.12|0
1665481500000|2022-10-11 09:45:00|17.01|15.21|16.92|15.12|17.04|15.24|16.83|15.03|0
1665481800000|2022-10-11 09:50:00|16.91|15.11|17.1|15.3|17.15|15.35|16.76|14.96|0
1665482100000|2022-10-11 09:55:00|17.09|15.29|17.74|15.94|17.85|16.05|17.05|15.25|0
1665482400000|2022-10-11 10:00:00|17.73|15.93|17.45|15.65|17.75|15.95|17.35|15.55|0
1665482700000|2022-10-11 10:05:00|17.43|15.63|17.56|15.76|17.58|15.78|17.27|15.47|0
1665483000000|2022-10-11 10:10:00|17.55|15.75|17.75|15.95|17.79|15.99|17.48|15.68|0
1665483300000|2022-10-11 10:15:00|17.74|15.94|17.65|15.85|17.74|15.94|17.45|15.65|0
1665483600000|2022-10-11 10:20:00|17.66|15.86|17.78|15.98|17.78|15.98|17.47|15.67|0
1665483900000|2022-10-11 10:25:00|17.8|16|17.85|16.05|18.22|16.42|17.8|16|0
1665484200000|2022-10-11 10:30:00|17.84|16.04|17.86|16.06|17.97|16.17|17.8|16|0
1665484500000|2022-10-11 10:35:00|17.91|16.11|17.91|16.11|18.09|16.29|17.83|16.03|0
1665484800000|2022-10-11 10:40:00|17.9|16.1|17.96|16.16|18.11|16.31|17.87|16.07|0
1665485100000|2022-10-11 10:45:00|17.95|16.15|17.95|16.15|18.08|16.28|17.91|16.11|0
1665485400000|2022-10-11 10:50:00|17.96|16.16|18.13|16.33|18.2|16.4|17.96|16.16|0
1665485700000|2022-10-11 10:55:00|18.14|16.34|18.14|16.34|18.34|16.54|17.97|16.17|0
1665486000000|2022-10-11 11:00:00|18.12|16.32|18.22|16.42|18.4|16.6|18.12|16.32|0
1665486300000|2022-10-11 11:05:00|18.21|16.41|18.31|16.51|18.48|16.68|18.19|16.39|0
1665486600000|2022-10-11 11:10:00|18.33|16.53|18.27|16.47|18.38|16.58|18.21|16.41|0
1665486900000|2022-10-11 11:15:00|18.28|16.48|18.52|16.72|18.52|16.72|18.27|16.47|0
1665487200000|2022-10-11 11:20:00|18.53|16.73|18.79|16.99|18.81|17.01|18.24|16.44|0
1665487500000|2022-10-11 11:25:00|18.78|16.98|18.27|16.47|18.87|17.07|18.25|16.45|0
1665487800000|2022-10-11 11:30:00|18.25|16.45|18.27|16.47|18.35|16.55|18.12|16.32|0
1665488100000|2022-10-11 11:35:00|18.25|16.45|18.3|16.5|18.47|16.67|18.21|16.41|0
1665488400000|2022-10-11 11:40:00|18.27|16.47|18.28|16.48|18.46|16.66|18.27|16.47|0
1665488700000|2022-10-11 11:45:00|18.27|16.47|18.08|16.28|18.28|16.48|18.08|16.28|0
1665489000000|2022-10-11 11:50:00|18.09|16.29|18.23|16.43|18.25|16.45|17.96|16.16|0
1665489300000|2022-10-11 11:55:00|18.21|16.41|18.56|16.76|18.56|16.76|18.13|16.33|0
1665489600000|2022-10-11 12:00:00|18.54|16.74|18.73|16.93|18.77|16.97|18.39|16.59|0
1665489900000|2022-10-11 12:05:00|18.74|16.94|18.82|17.02|18.95|17.15|18.66|16.86|0
1665490200000|2022-10-11 12:10:00|18.79|16.99|18.91|17.11|19.14|17.31|18.72|16.92|0
1665490500000|2022-10-11 12:15:00|18.93|17.13|18.97|17.16|19.17|17.35|18.88|17.08|0
1665490800000|2022-10-11 12:20:00|18.99|17.18|18.85|17.05|19.15|17.33|18.78|16.98|0
1665491100000|2022-10-11 12:25:00|18.86|17.06|19.4|17.55|19.4|17.55|18.83|17.03|0
1665491400000|2022-10-11 12:30:00|19.32|17.48|18.38|16.58|19.38|17.54|17.9|16.1|0
1665491700000|2022-10-11 12:35:00|18.4|16.6|18|16.2|18.4|16.6|17.98|16.18|0
1665492000000|2022-10-11 12:40:00|17.99|16.19|17.73|15.93|18.1|16.3|17.73|15.93|0
1665492300000|2022-10-11 12:45:00|17.69|15.89|18.57|16.77|18.58|16.78|17.6|15.8|0
1665492600000|2022-10-11 12:50:00|18.55|16.75|18.58|16.78|18.74|16.94|18.51|16.71|0
1665492900000|2022-10-11 12:55:00|18.55|16.75|18.32|16.52|18.57|16.77|18.27|16.47|0
1665493200000|2022-10-11 13:00:00|18.3|16.5|18.41|16.61|18.44|16.64|18.06|16.26|0
1665493500000|2022-10-11 13:05:00|18.43|16.63|18.25|16.45|18.51|16.71|18.22|16.42|0
1665493800000|2022-10-11 13:10:00|18.24|16.44|18.6|16.8|18.67|16.87|18.09|16.29|0
1665494100000|2022-10-11 13:15:00|18.58|16.78|18.65|16.85|18.69|16.89|18.39|16.59|0
1665494400000|2022-10-11 13:20:00|18.67|16.87|18.28|16.48|18.81|17.01|18.21|16.41|0
1665494700000|2022-10-11 13:25:00|18.26|16.46|17.94|16.14|18.26|16.46|17.92|16.12|0
1665495000000|2022-10-11 13:30:00|17.96|16.16|17.7|15.9|18.35|16.55|17.57|15.77|0
1665495300000|2022-10-11 13:35:00|17.67|15.87|17.4|15.6|17.74|15.94|17.29|15.49|0
1665495600000|2022-10-11 13:40:00|17.38|15.58|17.52|15.72|17.63|15.83|17.24|15.44|0
1665495900000|2022-10-11 13:45:00|17.48|15.68|17.32|15.52|17.85|16.05|16.99|15.19|0
1665496200000|2022-10-11 13:50:00|17.3|15.5|17.12|15.32|18.44|16.64|17.09|15.29|0
1665496500000|2022-10-11 13:55:00|17.11|15.31|16.93|15.13|17.24|15.44|16.86|15.06|0
1665496800000|2022-10-11 14:00:00|16.85|15.05|16.92|15.12|16.92|15.12|16.4|14.6|0
1665497100000|2022-10-11 14:05:00|17.14|15.34|17.16|15.36|17.34|15.54|16.95|15.15|0
1665497400000|2022-10-11 14:10:00|17.09|15.29|17.52|15.72|17.57|15.77|16.96|15.16|0
1665497700000|2022-10-11 14:15:00|17.55|15.75|17.55|15.75|17.92|16.12|17.37|15.57|0
1665498000000|2022-10-11 14:20:00|17.57|15.77|17.34|15.54|17.59|15.79|17.32|15.52|0
1665498300000|2022-10-11 14:25:00|17.37|15.57|17.47|15.67|17.77|15.97|17.29|15.49|0
1665498600000|2022-10-11 14:30:00|17.45|15.65|17.92|16.12|18.02|16.22|17.17|15.37|0
1665498900000|2022-10-11 14:35:00|17.85|16.05|17.76|15.96|18.07|16.27|17.41|15.61|0
1665499200000|2022-10-11 14:40:00|17.8|16|18.06|16.26|18.28|16.48|17.78|15.98|0
1665499500000|2022-10-11 14:45:00|18.05|16.25|17.82|16.02|18.17|16.37|17.76|15.96|0
1665499800000|2022-10-11 14:50:00|17.84|16.04|17.94|16.14|18.13|16.33|17.79|15.99|0
1665500100000|2022-10-11 14:55:00|17.92|16.12|17.55|15.75|18.32|16.52|17.54|15.74|0
1665500400000|2022-10-11 15:00:00|17.59|15.79|18.76|16.96|18.92|17.12|17.52|15.72|0
1665500700000|2022-10-11 15:05:00|18.72|16.92|18.32|16.52|18.76|16.96|18.15|16.35|0
1665501000000|2022-10-11 15:10:00|18.37|16.57|18.46|16.66|18.56|16.76|18.13|16.33|0
1665501300000|2022-10-11 15:15:00|18.47|16.67|18.65|16.85|18.97|17.16|18.47|16.67|0
1665501600000|2022-10-11 15:20:00|18.68|16.88|18.65|16.85|18.9|17.1|18.51|16.71|0
1665501900000|2022-10-11 15:25:00|18.67|16.87|18.7|16.9|18.79|16.99|18.32|16.52|0
1665502200000|2022-10-11 15:30:00|18.75|16.95|19.03|17.21|19.06|17.25|18.61|16.81|0
1665502500000|2022-10-11 15:35:00|19.05|17.23|19.03|17.21|19.4|17.56|18.91|17.11|0
1665502800000|2022-10-11 15:40:00|19.04|17.23|19.79|17.9|19.79|17.9|18.93|17.13|0
1665503100000|2022-10-11 15:45:00|19.81|17.92|20.1|18.19|20.32|18.38|19.63|17.76|0
1665503400000|2022-10-11 15:50:00|20.14|18.22|19.73|17.85|20.32|18.38|19.71|17.83|0
1665503700000|2022-10-11 15:55:00|19.71|17.83|19.75|17.87|19.98|18.08|19.57|17.71|0
1665504000000|2022-10-11 16:00:00|19.77|17.88|19.21|17.38|19.77|17.88|19.17|17.35|0
1665504300000|2022-10-11 16:05:00|19.2|17.37|19|17.19|19.23|17.4|18.8|17|0
1665504600000|2022-10-11 16:10:00|18.98|17.18|19.5|17.64|19.51|17.66|18.97|17.16|0
1665504900000|2022-10-11 16:15:00|19.53|17.67|20.12|18.2|20.15|18.24|19.38|17.53|0
1665505200000|2022-10-11 16:20:00|20.15|18.24|20.35|18.41|20.51|18.56|20|18.09|0
1665505500000|2022-10-11 16:25:00|20.39|18.45|20.17|18.25|20.41|18.47|20.02|18.11|0
1665505800000|2022-10-11 16:30:00|20.19|18.27|20.43|18.48|20.61|18.65|20.13|18.22|0
1665506100000|2022-10-11 16:35:00|20.45|18.5|20.55|18.59|20.57|18.61|20.21|18.29|0
1665506400000|2022-10-11 16:40:00|20.61|18.65|21.24|19.21|21.26|19.23|20.55|18.59|0
1665506700000|2022-10-11 16:45:00|21.26|19.23|21.32|19.29|21.59|19.53|21.17|19.16|0
1665507000000|2022-10-11 16:50:00|21.36|19.32|20.85|18.86|21.42|19.38|20.79|18.81|0
1665507300000|2022-10-11 16:55:00|20.87|18.88|20.87|18.88|21.03|19.03|20.71|18.73|0
1665507600000|2022-10-11 17:00:00|20.89|18.9|20.79|18.81|21.03|19.03|20.79|18.81|0
1665507900000|2022-10-11 17:05:00|20.77|18.79|20.93|18.93|21.01|19.01|20.53|18.57|0
1665508200000|2022-10-11 17:10:00|20.89|18.9|20.68|18.71|21.03|19.03|20.6|18.64|0
1665508500000|2022-10-11 17:15:00|20.66|18.7|20.01|18.1|20.98|18.98|19.63|17.76|0
1665508800000|2022-10-11 17:20:00|19.97|18.06|20.24|18.31|20.26|18.33|19.91|18.01|0
1665509100000|2022-10-11 17:25:00|20.26|18.33|20.84|18.85|20.88|18.89|19.65|17.78|0
1665509400000|2022-10-11 17:30:00|20.86|18.87|20.96|18.96|21.02|19.02|20.46|18.51|0
1665509700000|2022-10-11 17:35:00|21|19|20.94|18.94|21.08|19.07|20.72|18.74|0
1665510000000|2022-10-11 17:40:00|20.96|18.96|21.03|19.03|21.16|19.15|20.84|18.85|0
1665510300000|2022-10-11 17:45:00|21.06|19.05|21.02|19.02|21.43|19.39|20.98|18.98|0
1665510600000|2022-10-11 17:50:00|21|19|21.04|19.03|21.38|19.35|20.86|18.87|0
1665510900000|2022-10-11 17:55:00|21.02|19.02|21.24|19.22|21.28|19.25|20.94|18.94|0
1665511200000|2022-10-11 18:00:00|21.22|19.2|21.26|19.24|21.36|19.33|20.98|18.98|0
1665511500000|2022-10-11 18:05:00|21.22|19.2|20.79|18.81|21.42|19.38|20.67|18.7|0
1665511800000|2022-10-11 18:10:00|20.81|18.83|20.59|18.63|20.81|18.83|20.28|18.34|0
1665512100000|2022-10-11 18:15:00|20.57|18.61|20.24|18.31|20.63|18.67|20.24|18.31|0
1665512400000|2022-10-11 18:20:00|20.16|18.24|20.59|18.63|20.61|18.65|20.12|18.2|0
1665512700000|2022-10-11 18:25:00|20.61|18.65|20.75|18.77|20.89|18.9|20.49|18.54|0
1665513000000|2022-10-11 18:30:00|20.77|18.79|21.05|19.05|21.17|19.16|20.69|18.72|0
1665513300000|2022-10-11 18:35:00|21.07|19.07|20.85|18.86|21.07|19.07|20.69|18.72|0
1665513600000|2022-10-11 18:40:00|20.83|18.85|20.31|18.38|21.05|19.05|20.31|18.38|0
1665513900000|2022-10-11 18:45:00|20.17|18.25|20.23|18.3|20.23|18.31|18.79|16.99|0
1665514200000|2022-10-11 18:50:00|20.17|18.25|19.4|17.56|20.31|18.38|19.4|17.56|0
1665514500000|2022-10-11 18:55:00|19.42|17.57|18.72|16.92|19.42|17.57|18.65|16.85|0
1665514800000|2022-10-11 19:00:00|18.71|16.91|18.48|16.68|18.88|17.08|18.29|16.49|0
1665515100000|2022-10-11 19:05:00|18.51|16.71|18.31|16.51|18.76|16.96|18.22|16.42|0
1665515400000|2022-10-11 19:10:00|18.32|16.52|18.17|16.37|18.43|16.63|17.81|16.01|0
1665515700000|2022-10-11 19:15:00|18.15|16.35|18.32|16.52|18.51|16.71|17.66|15.86|0
1665516000000|2022-10-11 19:20:00|18.34|16.54|18.63|16.83|18.83|17.03|18.34|16.54|0
1665516300000|2022-10-11 19:25:00|18.65|16.85|18.79|16.99|18.99|17.18|18.3|16.5|0
1665516600000|2022-10-11 19:30:00|18.78|16.98|18.75|16.95|18.97|17.16|18.35|16.55|0
1665516900000|2022-10-11 19:35:00|18.77|16.97|19.45|17.6|19.49|17.63|18.77|16.97|0
1665517200000|2022-10-11 19:40:00|19.47|17.62|19.3|17.46|19.47|17.62|18.87|17.07|0
1665517500000|2022-10-11 19:45:00|19.34|17.5|18.86|17.06|19.39|17.55|18.55|16.75|0
1665517800000|2022-10-11 19:50:00|18.54|16.74|18.74|16.94|18.74|16.94|18.15|16.35|0
1665518100000|2022-10-11 19:55:00|18.77|16.97|18.72|16.92|19.01|17.2|18.51|16.71|0
1665518400000|2022-10-11 20:00:00|18.68|16.88|19.74|17.86|19.78|17.9|18.61|16.81|0
1665518700000|2022-10-11 20:05:00|19.76|17.88|20.03|18.12|20.03|18.12|19.74|17.86|0
1665519000000|2022-10-11 20:10:00|20.01|18.11|20.02|18.11|20.15|18.23|19.93|18.04|0
1665519300000|2022-10-11 20:15:00|20.01|18.02|20.08|18.08|20.09|18.09|19.95|17.95|0
1665519600000|2022-10-11 20:20:00|20.09|18.09|20.09|18.09|20.13|18.13|20.04|18.04|0
1665519900000|2022-10-11 20:25:00|20.11|18.11|20.15|18.15|20.15|18.15|20.02|18.02|0
1665520200000|2022-10-11 20:30:00|20.13|18.13|20.16|18.16|20.16|18.16|20.04|18.04|0
1665520500000|2022-10-11 20:35:00|20.17|18.17|20.09|18.09|20.18|18.18|20.08|18.08|0
1665520800000|2022-10-11 20:40:00|20.07|18.07|20.13|18.13|20.17|18.17|20.07|18.07|0
1665521100000|2022-10-11 20:45:00|20.18|18.18|20.39|18.39|20.39|18.39|20.18|18.18|0
1665521400000|2022-10-11 20:50:00|20.37|18.37|20.46|18.46|20.46|18.46|20.35|18.35|0
1665521700000|2022-10-11 20:55:00|20.45|18.45|20.49|18.49|20.55|18.55|20.39|18.39|0
1665522000000|2022-10-11 21:00:00|20.52|18.52|20.47|18.47|20.53|18.53|20.47|18.47|0
1665522300000|2022-10-11 21:05:00|20.48|18.48|20.48|18.48|20.48|18.48|20.47|18.47|0
1665522600000|2022-10-11 21:10:00|20.47|18.47|20.47|18.47|20.47|18.47|20.46|18.46|0
1665522900000|2022-10-11 21:15:00|20.48|18.48|20.46|18.46|20.48|18.48|20.46|18.46|0
1665523200000|2022-10-11 21:20:00|20.45|18.45|20.45|18.45|20.46|18.46|20.44|18.44|0
1665523500000|2022-10-11 21:25:00|20.46|18.46|20.44|18.44|20.47|18.47|20.43|18.43|0
1665523800000|2022-10-11 21:30:00|20.43|18.43|20.43|18.43|20.44|18.44|20.39|18.39|0
1665524100000|2022-10-11 21:35:00|20.42|18.42|20.43|18.43|20.43|18.43|20.38|18.38|0
1665524400000|2022-10-11 21:40:00|20.42|18.42|20.45|18.45|20.45|18.45|20.4|18.4|0
1665524700000|2022-10-11 21:45:00|20.43|18.43|20.45|18.45|20.46|18.46|20.43|18.43|0
1665525000000|2022-10-11 21:50:00|20.44|18.44|20.44|18.44|20.47|18.47|20.43|18.43|0
1665525300000|2022-10-11 21:55:00|20.43|18.43|20.45|18.45|20.46|18.46|20.4|18.4|0
1665525600000|2022-10-11 22:00:00|20.41|18.41|20.27|18.27|20.45|18.45|20.19|18.19|0
1665525900000|2022-10-11 22:05:00|20.26|18.26|20.36|18.36|20.36|18.36|20.26|18.26|0
1665526200000|2022-10-11 22:10:00|20.38|18.38|20.27|18.27|20.41|18.41|20.21|18.21|0
1665526500000|2022-10-11 22:15:00|20.28|18.28|20.41|18.41|20.45|18.45|20.25|18.25|0
1665526800000|2022-10-11 22:20:00|20.43|18.43|20.36|18.36|20.43|18.43|20.28|18.28|0
1665527100000|2022-10-11 22:25:00|20.34|18.34|20.13|18.13|20.36|18.36|20.13|18.13|0
1665527400000|2022-10-11 22:30:00|20.14|18.14|19.99|17.99|20.19|18.19|19.97|17.97|0
1665527700000|2022-10-11 22:35:00|20|18|20.15|18.15|20.15|18.15|19.95|17.95|0
1665528000000|2022-10-11 22:40:00|20.14|18.14|20.26|18.26|20.27|18.27|20.13|18.13|0
1665528300000|2022-10-11 22:45:00|20.27|18.27|20.15|18.15|20.28|18.28|20.14|18.14|0
1665528600000|2022-10-11 22:50:00|20.14|18.14|20.2|18.2|20.24|18.24|20.14|18.14|0
1665528900000|2022-10-11 22:55:00|20.21|18.21|20.19|18.19|20.24|18.24|20.13|18.13|0
1665529200000|2022-10-11 23:00:00|20.22|18.22|20.34|18.34|20.37|18.37|20.19|18.19|0
1665529500000|2022-10-11 23:05:00|20.33|18.33|20.31|18.31|20.39|18.39|20.31|18.31|0
1665529800000|2022-10-11 23:10:00|20.28|18.28|20.19|18.19|20.28|18.28|20.18|18.18|0
1665530100000|2022-10-11 23:15:00|20.18|18.18|20.28|18.28|20.29|18.29|20.12|18.12|0
1665530400000|2022-10-11 23:20:00|20.29|18.29|20.11|18.11|20.3|18.3|20.09|18.09|0
1665530700000|2022-10-11 23:25:00|20.09|18.09|19.91|17.91|20.11|18.11|19.91|17.91|0
1665531000000|2022-10-11 23:30:00|19.92|17.92|20.07|18.07|20.13|18.13|19.91|17.91|0
1665531300000|2022-10-11 23:35:00|20.09|18.09|20.03|18.03|20.13|18.13|20.02|18.02|0
1665531600000|2022-10-11 23:40:00|20.05|18.05|20.08|18.08|20.13|18.13|20.03|18.03|0
1665531900000|2022-10-11 23:45:00|20.09|18.09|20.2|18.2|20.25|18.25|20.09|18.09|0
1665532200000|2022-10-11 23:50:00|20.22|18.22|20.09|18.09|20.22|18.22|20.04|18.04|0
1665532500000|2022-10-11 23:55:00|20.1|18.1|20.22|18.22|20.25|18.25|20.09|18.09|0
1665532800000|2022-10-12 00:00:00|20.16|18.16|20.01|18.01|20.44|18.44|19.78|17.78|0
1665533100000|2022-10-12 00:05:00|20.03|18.03|19.76|17.76|20.03|18.03|19.7|17.7|0
1665533400000|2022-10-12 00:10:00|19.74|17.74|19.79|17.79|19.8|17.8|19.61|17.61|0
1665533700000|2022-10-12 00:15:00|19.81|17.81|20.01|18.01|20.06|18.06|19.81|17.81|0
1665534000000|2022-10-12 00:20:00|20.02|18.02|20.36|18.36|20.53|18.53|20.01|18.01|0
1665534300000|2022-10-12 00:25:00|20.35|18.35|20.12|18.12|20.42|18.42|20.12|18.12|0
1665534600000|2022-10-12 00:30:00|20.13|18.13|20.34|18.34|20.34|18.34|20.08|18.08|0
1665534900000|2022-10-12 00:35:00|20.36|18.36|20.24|18.24|20.36|18.36|20.17|18.17|0
1665535200000|2022-10-12 00:40:00|20.25|18.25|20.47|18.47|20.51|18.51|20.19|18.19|0
1665535500000|2022-10-12 00:45:00|20.51|18.51|20.99|18.99|21.06|19.05|20.41|18.41|0
1665535800000|2022-10-12 00:50:00|21|19|20.81|18.81|21|19|20.69|18.69|0
1665536100000|2022-10-12 00:55:00|20.79|18.79|20.75|18.75|20.84|18.84|20.67|18.67|0
1665536400000|2022-10-12 01:00:00|20.77|18.77|20.56|18.56|20.87|18.87|20.54|18.54|0
1665536700000|2022-10-12 01:05:00|20.55|18.55|20.42|18.42|20.62|18.62|20.42|18.42|0
1665537000000|2022-10-12 01:10:00|20.41|18.41|20.52|18.52|20.54|18.54|20.37|18.37|0
1665537300000|2022-10-12 01:15:00|20.57|18.57|20.52|18.52|20.67|18.67|20.45|18.45|0
1665537600000|2022-10-12 01:20:00|20.5|18.5|20.52|18.52|20.73|18.73|20.5|18.5|0
1665537900000|2022-10-12 01:25:00|20.53|18.53|20.26|18.26|20.71|18.71|20.25|18.25|0
1665538200000|2022-10-12 01:30:00|20.27|18.27|19.97|17.97|20.27|18.27|19.89|17.89|0
1665538500000|2022-10-12 01:35:00|19.96|17.96|20.06|18.06|20.06|18.06|19.89|17.89|0
1665538800000|2022-10-12 01:40:00|20.02|18.02|19.95|17.95|20.14|18.14|19.89|17.89|0
1665539100000|2022-10-12 01:45:00|19.93|17.93|19.98|17.98|20|18|19.8|17.8|0
1665539400000|2022-10-12 01:50:00|20.01|18.01|19.69|17.69|20.07|18.07|19.69|17.69|0
1665539700000|2022-10-12 01:55:00|19.73|17.73|20.09|18.09|20.09|18.09|19.69|17.69|0
1665540000000|2022-10-12 02:00:00|20.03|18.03|20.23|18.23|20.33|18.33|20.02|18.02|0
1665540300000|2022-10-12 02:05:00|20.24|18.24|19.97|17.97|20.29|18.29|19.96|17.96|0
1665540600000|2022-10-12 02:10:00|19.94|17.94|20.01|18.01|20.07|18.07|19.88|17.88|0
1665540900000|2022-10-12 02:15:00|20.02|18.02|19.94|17.94|20.11|18.11|19.73|17.73|0
1665541200000|2022-10-12 02:20:00|19.92|17.92|20.14|18.14|20.16|18.16|19.9|17.9|0
1665541500000|2022-10-12 02:25:00|20.16|18.16|20.1|18.1|20.31|18.31|20.1|18.1|0
1665541800000|2022-10-12 02:30:00|20.13|18.13|20.33|18.33|20.38|18.38|20.08|18.08|0
1665542100000|2022-10-12 02:35:00|20.34|18.34|19.94|17.94|20.35|18.35|19.92|17.92|0
1665542400000|2022-10-12 02:40:00|19.96|17.96|19.97|17.97|20.03|18.03|19.92|17.92|0
1665542700000|2022-10-12 02:45:00|20|18|20.21|18.21|20.28|18.28|19.99|17.99|0
1665543000000|2022-10-12 02:50:00|20.22|18.22|20.3|18.3|20.43|18.43|20.22|18.22|0
1665543300000|2022-10-12 02:55:00|20.32|18.32|20.41|18.41|20.49|18.49|20.29|18.29|0
1665543600000|2022-10-12 03:00:00|20.42|18.42|20.33|18.33|20.56|18.56|20.33|18.33|0
1665543900000|2022-10-12 03:05:00|20.35|18.35|20.3|18.3|20.45|18.45|20.3|18.3|0
1665544200000|2022-10-12 03:10:00|20.36|18.36|20.42|18.42|20.53|18.53|20.28|18.28|0
1665544500000|2022-10-12 03:15:00|20.43|18.43|20.49|18.49|20.54|18.54|20.4|18.4|0
1665544800000|2022-10-12 03:20:00|20.51|18.51|20.4|18.4|20.51|18.51|20.19|18.19|0
1665545100000|2022-10-12 03:25:00|20.39|18.39|20.44|18.44|20.51|18.51|20.34|18.34|0
1665545400000|2022-10-12 03:30:00|20.45|18.45|20.16|18.16|20.46|18.46|20.15|18.15|0
1665545700000|2022-10-12 03:35:00|20.17|18.17|20.18|18.18|20.28|18.28|20.14|18.14|0
1665546000000|2022-10-12 03:40:00|20.17|18.17|20.17|18.17|20.24|18.24|20.15|18.15|0
1665546300000|2022-10-12 03:45:00|20.16|18.16|20.11|18.11|20.21|18.21|20.08|18.08|0
1665546600000|2022-10-12 03:50:00|20.1|18.1|20.22|18.22|20.24|18.24|20.06|18.06|0
1665546900000|2022-10-12 03:55:00|20.24|18.24|20.22|18.22|20.36|18.36|20.14|18.14|0
1665547200000|2022-10-12 04:00:00|20.2|18.2|21.43|19.39|21.5|19.45|20.1|18.1|0
1665547500000|2022-10-12 04:05:00|21.47|19.42|20.9|18.9|21.59|19.53|20.8|18.8|0
1665547800000|2022-10-12 04:10:00|20.91|18.91|21.08|19.07|21.28|19.26|20.86|18.86|0
1665548100000|2022-10-12 04:15:00|21.09|19.08|21.12|19.11|21.27|19.25|21.05|19.05|0
1665548400000|2022-10-12 04:20:00|21.1|19.09|21.2|19.18|21.29|19.26|21.01|19.01|0
1665548700000|2022-10-12 04:25:00|21.18|19.16|21.21|19.19|21.39|19.36|21.09|19.08|0
1665549000000|2022-10-12 04:30:00|21.22|19.2|20.8|18.8|21.31|19.28|20.77|18.77|0
1665549300000|2022-10-12 04:35:00|20.77|18.77|20.73|18.73|20.84|18.84|20.7|18.7|0
1665549600000|2022-10-12 04:40:00|20.72|18.72|20.9|18.9|20.94|18.94|20.72|18.72|0
1665549900000|2022-10-12 04:45:00|20.85|18.85|20.98|18.98|21.01|19.01|20.85|18.85|0
1665550200000|2022-10-12 04:50:00|20.96|18.96|21|19|21.08|19.07|20.96|18.96|0
1665550500000|2022-10-12 04:55:00|20.99|18.99|20.92|18.92|21.02|19.02|20.87|18.87|0
1665550800000|2022-10-12 05:00:00|20.94|18.94|20.45|18.45|21.02|19.02|20.43|18.43|0
1665551100000|2022-10-12 05:05:00|20.47|18.47|20.6|18.6|20.69|18.69|20.45|18.45|0
1665551400000|2022-10-12 05:10:00|20.58|18.58|20.85|18.85|20.9|18.9|20.58|18.58|0
1665551700000|2022-10-12 05:15:00|20.81|18.81|20.68|18.68|20.86|18.86|20.62|18.62|0
1665552000000|2022-10-12 05:20:00|20.67|18.67|20.78|18.78|20.78|18.78|20.62|18.62|0
1665552300000|2022-10-12 05:25:00|20.77|18.77|20.67|18.67|20.8|18.8|20.58|18.58|0
1665552600000|2022-10-12 05:30:00|20.68|18.68|20.76|18.76|20.83|18.83|20.62|18.62|0
1665552900000|2022-10-12 05:35:00|20.75|18.75|20.62|18.62|20.8|18.8|20.61|18.61|0
1665553200000|2022-10-12 05:40:00|20.61|18.61|21.01|19.01|21.01|19.01|20.58|18.58|0
1665553500000|2022-10-12 05:45:00|21.05|19.05|21.37|19.34|21.44|19.39|20.97|18.97|0
1665553800000|2022-10-12 05:50:00|21.31|19.28|21.4|19.37|21.48|19.43|21.19|19.17|0
1665554100000|2022-10-12 05:55:00|21.41|19.38|21.29|19.26|21.41|19.38|21.23|19.21|0
1665554400000|2022-10-12 06:00:00|21.33|19.3|21.05|19.04|21.54|19.49|20.99|18.99|0
1665554700000|2022-10-12 06:05:00|21.07|19.06|21.25|19.23|21.42|19.38|21.03|19.03|0
1665555000000|2022-10-12 06:10:00|21.31|19.28|21.47|19.43|21.58|19.52|21.24|19.22|0
1665555300000|2022-10-12 06:15:00|21.46|19.42|21.43|19.39|21.67|19.6|21.4|19.36|0
1665555600000|2022-10-12 06:20:00|21.42|19.38|21.49|19.45|21.49|19.45|21.13|19.12|0
1665555900000|2022-10-12 06:25:00|21.48|19.44|21.88|19.8|21.9|19.82|21.45|19.41|0
1665556200000|2022-10-12 06:30:00|21.86|19.78|21.92|19.84|21.94|19.85|21.72|19.65|0
1665556500000|2022-10-12 06:35:00|21.93|19.82|21.96|19.87|22.22|20.1|21.76|19.69|0
1665556800000|2022-10-12 06:40:00|21.99|19.89|22.04|19.94|22.13|20.02|21.81|19.73|0
1665557100000|2022-10-12 06:45:00|22.02|19.92|22.19|20.08|22.4|20.27|21.98|19.89|0
1665557400000|2022-10-12 06:50:00|22.23|20.12|21.78|19.7|22.23|20.12|21.72|19.66|0
1665557700000|2022-10-12 06:55:00|21.76|19.68|21.55|19.5|21.76|19.68|21.53|19.48|0
1665558000000|2022-10-12 07:00:00|21.45|19.4|21.25|19.22|21.61|19.55|20.37|18.37|0
1665558300000|2022-10-12 07:05:00|21.26|19.23|21.29|19.26|21.86|19.78|21.22|19.2|0
1665558600000|2022-10-12 07:10:00|21.27|19.24|21.27|19.24|21.37|19.33|20.95|18.95|0
1665558900000|2022-10-12 07:15:00|21.2|19.18|21.39|19.35|21.49|19.44|21.19|19.17|0
1665559200000|2022-10-12 07:20:00|21.38|19.34|21.84|19.76|21.92|19.83|21.38|19.34|0
1665559500000|2022-10-12 07:25:00|21.82|19.74|20.73|18.76|21.82|19.74|20.51|18.55|0
1665559800000|2022-10-12 07:30:00|20.68|18.71|20.61|18.65|20.75|18.78|20.25|18.32|0
1665560100000|2022-10-12 07:35:00|20.6|18.64|20.84|18.86|21.02|19.02|20.57|18.61|0
1665560400000|2022-10-12 07:40:00|20.8|18.82|20.76|18.78|20.9|18.91|20.51|18.56|0
1665560700000|2022-10-12 07:45:00|20.74|18.77|20.9|18.91|21.18|19.16|20.64|18.68|0
1665561000000|2022-10-12 07:50:00|20.89|18.9|21.14|19.13|21.22|19.2|20.77|18.79|0
1665561300000|2022-10-12 07:55:00|21.16|19.15|20.77|18.79|21.16|19.15|20.72|18.75|0
1665561600000|2022-10-12 08:00:00|20.76|18.78|21.24|19.22|21.3|19.27|20.62|18.66|0
1665561900000|2022-10-12 08:05:00|21.26|19.24|21.24|19.22|21.45|19.41|21.14|19.13|0
1665562200000|2022-10-12 08:10:00|21.22|19.2|20.88|18.89|21.24|19.22|20.86|18.87|0
1665562500000|2022-10-12 08:15:00|20.92|18.93|21.1|19.09|21.4|19.36|20.82|18.84|0
1665562800000|2022-10-12 08:20:00|21.16|19.14|21.36|19.33|21.43|19.39|21.06|19.05|0
1665563100000|2022-10-12 08:25:00|21.34|19.31|21.63|19.57|21.69|19.62|21.2|19.18|0
1665563400000|2022-10-12 08:30:00|21.61|19.55|21.17|19.15|21.69|19.62|21.16|19.14|0
1665563700000|2022-10-12 08:35:00|21.16|19.14|21.16|19.14|21.3|19.27|20.98|18.99|0
1665564000000|2022-10-12 08:40:00|21.13|19.15|21.26|19.23|21.4|19.36|21.11|19.1|0
1665564300000|2022-10-12 08:45:00|21.24|19.22|21.44|19.4|21.6|19.54|21.1|19.09|0
1665564600000|2022-10-12 08:50:00|21.43|19.39|21.41|19.37|21.47|19.42|21.21|19.19|0
1665564900000|2022-10-12 08:55:00|21.42|19.38|21.31|19.28|21.52|19.47|21.29|19.27|0
1665565200000|2022-10-12 09:00:00|21.29|19.27|20.2|18.28|21.78|19.71|19.19|17.36|0
1665565500000|2022-10-12 09:05:00|20.21|18.29|20.08|18.17|20.24|18.32|19.97|18.07|0
1665565800000|2022-10-12 09:10:00|20.12|18.2|20.25|18.32|20.29|18.36|20.06|18.15|0
1665566100000|2022-10-12 09:15:00|20.28|18.35|20.42|18.47|20.49|18.54|20.23|18.31|0
1665566400000|2022-10-12 09:20:00|20.41|18.48|20.57|18.61|20.66|18.69|20.34|18.4|0
1665566700000|2022-10-12 09:25:00|20.59|18.63|21.14|19.13|21.16|19.15|20.59|18.63|0
1665567000000|2022-10-12 09:30:00|21.11|19.1|20.92|18.93|21.18|19.16|20.86|18.87|0
1665567300000|2022-10-12 09:35:00|20.94|18.94|20.86|18.87|20.94|18.94|20.68|18.71|0
1665567600000|2022-10-12 09:40:00|20.87|18.88|20.73|18.75|20.98|18.98|20.66|18.69|0
1665567900000|2022-10-12 09:45:00|20.74|18.76|20.5|18.54|20.74|18.76|20.5|18.54|0
1665568200000|2022-10-12 09:50:00|20.48|18.53|20.44|18.49|20.54|18.58|20.38|18.44|0
1665568500000|2022-10-12 09:55:00|20.43|18.48|20.62|18.66|20.64|18.68|20.42|18.47|0
1665568800000|2022-10-12 10:00:00|20.63|18.67|20.79|18.81|20.97|18.98|20.57|18.61|0
1665569100000|2022-10-12 10:05:00|20.8|18.82|20.63|18.67|20.85|18.87|20.61|18.65|0
1665569400000|2022-10-12 10:10:00|20.61|18.65|20.51|18.56|20.71|18.74|20.45|18.51|0
1665569700000|2022-10-12 10:15:00|20.55|18.59|20.43|18.49|20.72|18.75|20.39|18.45|0
1665570000000|2022-10-12 10:20:00|20.45|18.5|20.12|18.2|20.45|18.5|20.12|18.2|0
1665570300000|2022-10-12 10:25:00|20.14|18.22|20.14|18.22|20.18|18.25|19.96|18.06|0
1665570600000|2022-10-12 10:30:00|20.12|18.2|19.93|18.03|20.12|18.2|19.79|17.9|0
1665570900000|2022-10-12 10:35:00|19.94|18.04|20.08|18.17|20.14|18.22|19.82|17.93|0
1665571200000|2022-10-12 10:40:00|20.06|18.15|19.81|17.93|20.1|18.18|19.63|17.76|0
1665571500000|2022-10-12 10:45:00|19.79|17.9|19.67|17.8|19.98|18.08|19.64|17.77|0
1665571800000|2022-10-12 10:50:00|19.69|17.81|19.8|17.92|19.8|17.92|19.48|17.62|0
1665572100000|2022-10-12 10:55:00|19.78|17.9|20.07|18.16|20.07|18.16|19.67|17.8|0
1665572400000|2022-10-12 11:00:00|20.09|18.18|20.09|18.18|20.25|18.32|19.98|18.07|0
1665572700000|2022-10-12 11:05:00|20.11|18.2|20.15|18.23|20.25|18.32|20.11|18.2|0
1665573000000|2022-10-12 11:10:00|20.17|18.25|20.39|18.44|20.41|18.46|19.92|18.02|0
1665573300000|2022-10-12 11:15:00|20.33|18.39|20.23|18.3|20.33|18.39|20.01|18.11|0
1665573600000|2022-10-12 11:20:00|20.22|18.29|20.29|18.35|20.36|18.42|20.09|18.18|0
1665573900000|2022-10-12 11:25:00|20.31|18.37|20.51|18.56|20.53|18.58|20.23|18.3|0
1665574200000|2022-10-12 11:30:00|20.49|18.54|20.45|18.5|20.56|18.6|20.41|18.47|0
1665574500000|2022-10-12 11:35:00|20.46|18.51|20.65|18.68|20.76|18.78|20.37|18.43|0
1665574800000|2022-10-12 11:40:00|20.68|18.71|20.4|18.46|20.68|18.71|20.38|18.44|0
1665575100000|2022-10-12 11:45:00|20.38|18.44|20.24|18.32|20.41|18.47|20.15|18.23|0
1665575400000|2022-10-12 11:50:00|20.25|18.3|20.29|18.36|20.36|18.42|20.07|18.16|0
1665575700000|2022-10-12 11:55:00|20.21|18.29|20.15|18.23|20.44|18.49|20.15|18.23|0
1665576000000|2022-10-12 12:00:00|20.18|18.26|20.22|18.3|20.36|18.42|20.15|18.23|0
1665576300000|2022-10-12 12:05:00|20.23|18.31|20.4|18.46|20.44|18.49|20.05|18.14|0
1665576600000|2022-10-12 12:10:00|20.36|18.42|20.36|18.42|20.46|18.51|20.22|18.3|0
1665576900000|2022-10-12 12:15:00|20.34|18.4|20.52|18.56|20.61|18.64|20.33|18.39|0
1665577200000|2022-10-12 12:20:00|20.49|18.54|20.79|18.81|20.79|18.81|20.3|18.37|0
1665577500000|2022-10-12 12:25:00|20.77|18.8|20.63|18.67|20.98|18.98|20.6|18.64|0
1665577800000|2022-10-12 12:30:00|20.13|18.21|19.34|17.5|20.27|18.34|18.74|16.94|0
1665578100000|2022-10-12 12:35:00|19.37|17.53|19.68|17.8|20.19|18.27|19.01|17.2|0
1665578400000|2022-10-12 12:40:00|19.72|17.85|19.52|17.66|19.81|17.92|18.74|16.94|0
1665578700000|2022-10-12 12:45:00|19.5|17.64|19.15|17.32|19.54|17.68|19.05|17.23|0
1665579000000|2022-10-12 12:50:00|19.18|17.35|19.03|17.21|19.46|17.61|18.91|17.11|0
1665579300000|2022-10-12 12:55:00|19.06|17.25|19.08|17.26|19.27|17.43|18.93|17.13|0
1665579600000|2022-10-12 13:00:00|19.07|17.25|18.7|16.9|19.09|17.27|18.7|16.9|0
1665579900000|2022-10-12 13:05:00|18.72|16.92|18.34|16.54|18.74|16.94|18.3|16.5|0
1665580200000|2022-10-12 13:10:00|18.32|16.52|18.51|16.71|18.68|16.88|18.32|16.52|0
1665580500000|2022-10-12 13:15:00|18.53|16.73|18.87|17.07|18.87|17.07|18.44|16.64|0
1665580800000|2022-10-12 13:20:00|18.86|17.06|18.86|17.06|18.88|17.08|18.65|16.85|0
1665581100000|2022-10-12 13:25:00|18.8|17|18.7|16.9|18.82|17.02|18.56|16.76|0
1665581400000|2022-10-12 13:30:00|18.89|17.09|17.91|16.11|18.89|17.09|17.52|15.72|0
1665581700000|2022-10-12 13:35:00|18.04|16.24|19.21|17.38|19.42|17.57|18.02|16.22|0
1665582000000|2022-10-12 13:40:00|19.19|17.36|19.7|17.83|19.74|17.86|18.73|16.93|0
1665582300000|2022-10-12 13:45:00|19.76|17.88|19.03|17.22|19.95|18.05|18.96|17.16|0
1665582600000|2022-10-12 13:50:00|19.04|17.23|18.87|17.07|19.3|17.46|18.78|16.98|0
1665582900000|2022-10-12 13:55:00|18.91|17.11|19.68|17.81|19.95|18.05|18.84|17.04|0
1665583200000|2022-10-12 14:00:00|19.79|17.91|19.76|17.87|20.16|18.24|19.55|17.68|0
1665583500000|2022-10-12 14:05:00|19.77|17.89|19.22|17.39|19.83|17.94|18.94|17.14|0
1665583800000|2022-10-12 14:10:00|19.28|17.44|19.04|17.22|19.34|17.49|18.89|17.09|0
1665584100000|2022-10-12 14:15:00|18.92|17.12|19.24|17.41|19.32|17.48|18.78|16.98|0
1665584400000|2022-10-12 14:20:00|19.17|17.34|18.78|16.98|19.2|17.37|18.36|16.56|0
1665584700000|2022-10-12 14:25:00|18.76|16.96|19.35|17.51|19.66|17.78|18.71|16.91|0
1665585000000|2022-10-12 14:30:00|19.32|17.48|19.58|17.72|19.91|18.01|19.18|17.36|0
1665585300000|2022-10-12 14:35:00|19.54|17.68|18.52|16.72|19.58|17.72|18.52|16.72|0
1665585600000|2022-10-12 14:40:00|18.53|16.73|18.62|16.82|18.96|17.15|18.39|16.59|0
1665585900000|2022-10-12 14:45:00|18.6|16.8|18.88|17.08|18.96|17.15|18.41|16.61|0
1665586200000|2022-10-12 14:50:00|18.87|17.07|19.26|17.42|19.29|17.46|18.8|17|0
1665586500000|2022-10-12 14:55:00|19.22|17.39|18.97|17.17|19.31|17.47|18.92|17.12|0
1665586800000|2022-10-12 15:00:00|18.94|17.13|19.33|17.49|19.56|17.69|18.87|17.07|0
1665587100000|2022-10-12 15:05:00|19.29|17.45|19.44|17.59|19.59|17.73|19.2|17.37|0
1665587400000|2022-10-12 15:10:00|19.42|17.57|19.61|17.75|19.73|17.85|19.4|17.56|0
1665587700000|2022-10-12 15:15:00|19.65|17.78|19.35|17.5|19.9|18.01|19.35|17.5|0
1665588000000|2022-10-12 15:20:00|19.31|17.47|18.92|17.12|19.31|17.47|18.76|16.96|0
1665588300000|2022-10-12 15:25:00|18.9|17.1|19.14|17.32|19.18|17.35|18.68|16.88|0
1665588600000|2022-10-12 15:30:00|19.19|17.37|18.84|17.04|19.23|17.4|18.72|16.92|0
1665588900000|2022-10-12 15:35:00|18.82|17.02|18.93|17.13|19.31|17.47|18.79|16.99|0
1665589200000|2022-10-12 15:40:00|18.89|17.09|19.32|17.48|19.63|17.76|18.82|17.02|0
1665589500000|2022-10-12 15:45:00|19.31|17.47|19.25|17.42|19.32|17.48|19.08|17.26|0
1665589800000|2022-10-12 15:50:00|19.21|17.38|19.53|17.67|19.57|17.71|19.19|17.36|0
1665590100000|2022-10-12 15:55:00|19.55|17.69|19.55|17.69|19.69|17.81|19.36|17.52|0
1665590400000|2022-10-12 16:00:00|19.59|17.72|19.46|17.6|19.7|17.83|19.36|17.52|0
1665590700000|2022-10-12 16:05:00|19.47|17.62|19.23|17.4|19.95|18.05|19.19|17.36|0
1665591000000|2022-10-12 16:10:00|19.25|17.41|19.02|17.21|19.28|17.45|18.8|17|0
1665591300000|2022-10-12 16:15:00|19|17.19|19.19|17.36|19.21|17.38|18.98|17.18|0
1665591600000|2022-10-12 16:20:00|19.2|17.37|19.43|17.58|20.88|18.89|19.06|17.24|0
1665591900000|2022-10-12 16:25:00|19.41|17.56|19.16|17.34|19.62|17.75|19.03|17.22|0
1665592200000|2022-10-12 16:30:00|19.14|17.32|19.2|17.37|19.24|17.41|18.92|17.12|0
1665592500000|2022-10-12 16:35:00|19.18|17.35|18.81|17.01|19.26|17.42|18.73|16.93|0
1665592800000|2022-10-12 16:40:00|18.8|17|18.79|16.99|18.81|17.01|18.72|16.92|0
1665593100000|2022-10-12 16:45:00|18.81|17.01|19.31|17.47|19.4|17.55|18.78|16.98|0
1665593400000|2022-10-12 16:50:00|19.34|17.5|19.49|17.63|19.55|17.69|19.3|17.46|0
1665593700000|2022-10-12 16:55:00|19.55|17.69|19.25|17.42|19.68|17.81|17.78|15.98|0
1665594000000|2022-10-12 17:00:00|19.27|17.43|19.59|17.72|20.22|18.3|19.25|17.42|0
1665594300000|2022-10-12 17:05:00|19.62|17.76|19.83|17.95|19.91|18.02|19.55|17.69|0
1665594600000|2022-10-12 17:10:00|19.85|17.96|19.85|17.96|19.89|18|19.74|17.86|0
1665594900000|2022-10-12 17:15:00|19.87|17.98|19.43|17.58|19.87|17.98|19.43|17.58|0
1665595200000|2022-10-12 17:20:00|19.42|17.57|19.38|17.53|19.49|17.63|19.36|17.51|0
1665595500000|2022-10-12 17:25:00|19.34|17.5|19.6|17.74|19.64|17.77|19.32|17.48|0
1665595800000|2022-10-12 17:30:00|19.62|17.75|19.11|17.29|19.62|17.75|19.09|17.28|0
1665596100000|2022-10-12 17:35:00|19.07|17.26|19.54|17.68|19.54|17.68|18.87|17.07|0
1665596400000|2022-10-12 17:40:00|19.56|17.7|19.5|17.65|19.62|17.75|19.35|17.51|0
1665596700000|2022-10-12 17:45:00|19.52|17.66|20.01|18.1|20.1|18.19|19.29|17.45|0
1665597000000|2022-10-12 17:50:00|19.99|18.08|20.61|17.23|20.71|18.14|19.74|17.22|0
1665597300000|2022-10-12 17:55:00|20.56|17.18|20.59|17.21|20.62|17.24|20.4|17.02|0
1665597600000|2022-10-12 18:00:00|20.62|17.24|20.65|17.01|21.34|17.96|20.31|16.78|0
1665597900000|2022-10-12 18:05:00|20.64|17|21.2|17.56|21.6|17.96|20.54|16.9|0
1665598200000|2022-10-12 18:10:00|21.15|17.51|20.88|18.9|21.15|19|20.1|17.21|0
1665598500000|2022-10-12 18:15:00|20.94|18.95|20.65|18.68|20.98|18.99|20.35|18.41|0
1665598800000|2022-10-12 18:20:00|20.61|18.64|20.4|18.46|20.7|18.73|20.06|18.15|0
1665599100000|2022-10-12 18:25:00|20.39|18.45|20.7|18.73|21.16|19.14|20.23|18.31|0
1665599400000|2022-10-12 18:30:00|20.69|18.72|20.57|18.61|20.88|18.89|20.25|18.32|0
1665599700000|2022-10-12 18:35:00|20.55|18.59|20.53|18.57|20.78|18.8|20.41|18.46|0
1665600000000|2022-10-12 18:40:00|20.51|18.55|20.09|18.17|20.66|18.7|20.05|18.14|0
1665600300000|2022-10-12 18:45:00|20.03|18.12|19.76|17.88|20.2|18.28|19.63|17.76|0
1665600600000|2022-10-12 18:50:00|19.68|17.81|19.47|17.62|19.82|17.93|19.36|17.52|0
1665600900000|2022-10-12 18:55:00|19.45|17.6|19.36|17.52|19.63|17.76|19.19|17.36|0
1665601200000|2022-10-12 19:00:00|19.32|17.48|19.1|17.28|19.51|17.65|18.99|17.18|0
1665601500000|2022-10-12 19:05:00|19.12|17.3|19.26|17.43|19.45|17.6|19|17.19|0
1665601800000|2022-10-12 19:10:00|19.28|17.45|19.59|17.73|19.61|17.74|19.14|17.32|0
1665602100000|2022-10-12 19:15:00|19.52|17.66|19.82|17.93|19.84|17.95|19.25|17.42|0
1665602400000|2022-10-12 19:20:00|19.84|17.95|19.63|17.76|19.94|18.04|19.55|17.69|0
1665602700000|2022-10-12 19:25:00|19.61|17.74|19.52|17.66|19.8|17.92|19.5|17.64|0
1665603000000|2022-10-12 19:30:00|19.44|17.59|19.86|17.97|19.88|17.98|19.44|17.59|0
1665603300000|2022-10-12 19:35:00|19.92|18.02|19.76|17.88|20.03|18.12|19.74|17.86|0
1665603600000|2022-10-12 19:40:00|19.82|17.93|19.86|17.97|19.9|18|19.65|17.78|0
1665603900000|2022-10-12 19:45:00|19.8|17.91|19.46|17.6|19.86|17.97|19.44|17.59|0
1665604200000|2022-10-12 19:50:00|19.4|17.55|19.25|17.42|19.6|17.73|19.14|17.32|0
1665604500000|2022-10-12 19:55:00|19.2|17.37|18.72|16.92|19.2|17.37|18.62|16.82|0
1665604800000|2022-10-12 20:00:00|18.65|16.85|18.74|16.94|18.9|17.1|18.64|16.84|0
1665605100000|2022-10-12 20:05:00|18.73|16.93|18.91|17.11|18.91|17.11|18.67|16.87|0
1665605400000|2022-10-12 20:10:00|18.93|17.13|18.88|17.08|19.01|17.2|18.86|17.06|0
1665605700000|2022-10-12 20:15:00|19.01|17.01|19|17|19.07|17.07|18.94|16.94|0
1665606000000|2022-10-12 20:20:00|19.01|17.01|19.08|17.08|19.1|17.1|19.01|17.01|0
1665606300000|2022-10-12 20:25:00|19.1|17.1|19.03|17.03|19.12|17.12|19.03|17.03|0
1665606600000|2022-10-12 20:30:00|19.05|17.05|19.03|17.03|19.08|17.08|19.01|17.01|0
1665606900000|2022-10-12 20:35:00|19.05|17.05|19.03|17.03|19.05|17.05|18.99|16.99|0
1665607200000|2022-10-12 20:40:00|19.05|17.05|19.01|17.01|19.1|17.1|18.99|16.99|0
1665607500000|2022-10-12 20:45:00|19.03|17.03|19.12|17.12|19.12|17.12|19.01|17.01|0
1665607800000|2022-10-12 20:50:00|19.1|17.1|19.11|17.11|19.13|17.13|19.04|17.04|0
1665608100000|2022-10-12 20:55:00|19.13|17.13|19.09|17.09|19.15|17.15|19.09|17.09|0
1665608400000|2022-10-12 21:00:00|19.1|17.1|19.1|17.1|19.11|17.11|19.08|17.08|0
1665608700000|2022-10-12 21:05:00|19.09|17.09|19.07|17.07|19.09|17.09|19.06|17.06|0
1665609000000|2022-10-12 21:10:00|19.08|17.08|19.09|17.09|19.09|17.09|19.07|17.07|0
1665609300000|2022-10-12 21:15:00|19.11|17.11|19.09|17.09|19.11|17.11|19.07|17.07|0
1665609600000|2022-10-12 21:20:00|19.08|17.08|19.06|17.06|19.08|17.08|19.04|17.04|0
1665609900000|2022-10-12 21:25:00|19.07|17.07|19.06|17.06|19.07|17.07|19.06|17.06|0
1665610200000|2022-10-12 21:30:00|19.07|17.07|19.1|17.1|19.1|17.1|19.07|17.07|0
1665610500000|2022-10-12 21:35:00|19.11|17.11|19.12|17.12|19.12|17.12|19.11|17.11|0
1665610800000|2022-10-12 21:40:00|19.13|17.13|19.09|17.09|19.13|17.13|19.09|17.09|0
1665611100000|2022-10-12 21:45:00|19.08|17.08|19.09|17.09|19.09|17.09|19.07|17.07|0
1665611400000|2022-10-12 21:50:00|19.1|17.1|19.12|17.12|19.12|17.12|19.08|17.08|0
1665611700000|2022-10-12 21:55:00|19.11|17.11|19.22|17.22|19.23|17.23|19.11|17.11|0
1665612000000|2022-10-12 22:00:00|19.33|17.33|19.39|17.39|19.44|17.44|19.31|17.31|0
1665612300000|2022-10-12 22:05:00|19.37|17.37|19.3|17.3|19.39|17.39|19.24|17.24|0
1665612600000|2022-10-12 22:10:00|19.32|17.32|19.21|17.21|19.33|17.33|19.19|17.19|0
1665612900000|2022-10-12 22:15:00|19.23|17.23|19.17|17.17|19.26|17.26|19.16|17.16|0
1665613200000|2022-10-12 22:20:00|19.18|17.18|19.19|17.19|19.27|17.27|19.14|17.14|0
1665613500000|2022-10-12 22:25:00|19.21|17.21|19.25|17.25|19.25|17.25|19.17|17.17|0
1665613800000|2022-10-12 22:30:00|19.26|17.26|19.19|17.19|19.27|17.27|19.16|17.16|0
1665614100000|2022-10-12 22:35:00|19.17|17.17|19.13|17.13|19.21|17.21|19.12|17.12|0
1665614400000|2022-10-12 22:40:00|19.14|17.14|19.21|17.21|19.21|17.21|19.14|17.14|0
1665614700000|2022-10-12 22:45:00|19.19|17.19|19.21|17.21|19.21|17.21|19.19|17.19|0
1665615000000|2022-10-12 22:50:00|19.19|17.19|19.22|17.22|19.24|17.24|19.14|17.14|0
1665615300000|2022-10-12 22:55:00|19.21|17.21|19.19|17.19|19.22|17.22|19.19|17.19|0
1665615600000|2022-10-12 23:00:00|19.14|17.14|19.15|17.15|19.22|17.22|19.13|17.13|0
1665615900000|2022-10-12 23:05:00|19.14|17.14|19.12|17.12|19.14|17.14|19.1|17.1|0
1665616200000|2022-10-12 23:10:00|19.1|17.1|19.28|17.28|19.29|17.29|19.1|17.1|0
1665616500000|2022-10-12 23:15:00|19.26|17.26|19.27|17.27|19.31|17.31|19.26|17.26|0
1665616800000|2022-10-12 23:20:00|19.29|17.29|19.24|17.24|19.32|17.32|19.24|17.24|0
1665617100000|2022-10-12 23:25:00|19.26|17.26|19.27|17.27|19.31|17.31|19.24|17.24|0
1665617400000|2022-10-12 23:30:00|19.28|17.28|19.29|17.29|19.33|17.33|19.27|17.27|0
1665617700000|2022-10-12 23:35:00|19.28|17.28|19.29|17.29|19.31|17.31|19.27|17.27|0
1665618000000|2022-10-12 23:40:00|19.31|17.31|19.31|17.31|19.34|17.34|19.31|17.31|0
1665618300000|2022-10-12 23:45:00|19.3|17.3|19.39|17.39|19.39|17.39|19.29|17.29|0
1665618600000|2022-10-12 23:50:00|19.4|17.4|19.41|17.41|19.54|17.54|19.4|17.4|0
1665618900000|2022-10-12 23:55:00|19.4|17.4|19.44|17.44|19.48|17.48|19.4|17.4|0
1665619200000|2022-10-13 00:00:00|19.43|17.43|19.45|17.45|19.47|17.47|19.16|17.16|0
1665619500000|2022-10-13 00:05:00|19.43|17.43|19.59|17.59|19.6|17.6|19.41|17.41|0
1665619800000|2022-10-13 00:10:00|19.57|17.57|19.48|17.48|19.58|17.58|19.46|17.46|0
1665620100000|2022-10-13 00:15:00|19.46|17.46|19.48|17.48|19.55|17.55|19.43|17.43|0
1665620400000|2022-10-13 00:20:00|19.46|17.46|19.54|17.54|19.59|17.59|19.45|17.45|0
1665620700000|2022-10-13 00:25:00|19.55|17.55|19.51|17.51|19.64|17.64|19.5|17.5|0
1665621000000|2022-10-13 00:30:00|19.5|17.5|19.52|17.52|19.61|17.61|19.49|17.49|0
1665621300000|2022-10-13 00:35:00|19.53|17.53|19.44|17.44|19.59|17.59|19.44|17.44|0
1665621600000|2022-10-13 00:40:00|19.46|17.46|19.43|17.43|19.52|17.52|19.43|17.43|0
1665621900000|2022-10-13 00:45:00|19.44|17.44|19.42|17.42|19.44|17.44|19.34|17.34|0
1665622200000|2022-10-13 00:50:00|19.41|17.41|19.64|17.64|19.64|17.64|19.41|17.41|0
1665622500000|2022-10-13 00:55:00|19.62|17.62|19.62|17.62|19.71|17.71|19.58|17.58|0
1665622800000|2022-10-13 01:00:00|19.64|17.64|19.64|17.64|19.73|17.73|19.62|17.62|0
1665623100000|2022-10-13 01:05:00|19.65|17.65|19.6|17.6|19.69|17.69|19.58|17.58|0
1665623400000|2022-10-13 01:10:00|19.58|17.58|19.6|17.6|19.69|17.69|19.57|17.57|0
1665623700000|2022-10-13 01:15:00|19.58|17.58|19.58|17.58|19.61|17.61|19.48|17.48|0
1665624000000|2022-10-13 01:20:00|19.57|17.57|19.3|17.3|19.64|17.64|19.3|17.3|0
1665624300000|2022-10-13 01:25:00|19.31|17.31|19.37|17.37|19.42|17.42|19.31|17.31|0
1665624600000|2022-10-13 01:30:00|19.35|17.35|19.33|17.33|19.46|17.46|19.29|17.29|0
1665624900000|2022-10-13 01:35:00|19.31|17.31|19.28|17.28|19.45|17.45|19.28|17.28|0
1665625200000|2022-10-13 01:40:00|19.29|17.29|19.36|17.36|19.37|17.37|19.22|17.22|0
1665625500000|2022-10-13 01:45:00|19.35|17.35|19.44|17.44|19.51|17.51|19.31|17.31|0
1665625800000|2022-10-13 01:50:00|19.45|17.45|19.42|17.42|19.58|17.58|19.42|17.42|0
1665626100000|2022-10-13 01:55:00|19.43|17.43|19.29|17.29|19.44|17.44|19.26|17.26|0
1665626400000|2022-10-13 02:00:00|19.31|17.31|19.24|17.24|19.33|17.33|19.22|17.22|0
1665626700000|2022-10-13 02:05:00|19.25|17.25|19.3|17.3|19.33|17.33|19.2|17.2|0
1665627000000|2022-10-13 02:10:00|19.29|17.29|18.99|16.99|19.29|17.29|18.92|16.92|0
1665627300000|2022-10-13 02:15:00|18.97|16.97|18.95|16.95|19.01|17.01|18.87|16.87|0
1665627600000|2022-10-13 02:20:00|18.94|16.94|18.99|16.99|19.01|17.01|18.85|16.85|0
1665627900000|2022-10-13 02:25:00|18.97|16.97|18.92|16.92|19.01|17.01|18.9|16.9|0
1665628200000|2022-10-13 02:30:00|18.91|16.91|19.02|17.02|19.06|17.06|18.9|16.9|0
1665628500000|2022-10-13 02:35:00|19.04|17.04|19.04|17.04|19.11|17.11|19.02|17.02|0
1665628800000|2022-10-13 02:40:00|19.02|17.02|19.12|17.12|19.13|17.13|19.02|17.02|0
1665629100000|2022-10-13 02:45:00|19.11|17.11|19.06|17.06|19.14|17.14|19.04|17.04|0
1665629400000|2022-10-13 02:50:00|19.04|17.04|19.16|17.16|19.21|17.21|19.04|17.04|0
1665629700000|2022-10-13 02:55:00|19.14|17.14|19.11|17.11|19.16|17.16|19.05|17.05|0
1665630000000|2022-10-13 03:00:00|19.12|17.12|19.12|17.12|19.2|17.2|19.11|17.11|0
1665630300000|2022-10-13 03:05:00|19.09|17.09|19.19|17.19|19.21|17.21|19.09|17.09|0
1665630600000|2022-10-13 03:10:00|19.18|17.18|19.23|17.23|19.23|17.23|19.12|17.12|0
1665630900000|2022-10-13 03:15:00|19.22|17.22|19.18|17.18|19.22|17.22|19.14|17.14|0
1665631200000|2022-10-13 03:20:00|19.19|17.19|19.07|17.07|19.19|17.19|19.07|17.07|0
1665631500000|2022-10-13 03:25:00|19.09|17.09|19.16|17.16|19.16|17.16|19.07|17.07|0
1665631800000|2022-10-13 03:30:00|19.17|17.17|19.14|17.14|19.17|17.17|19.1|17.1|0
1665632100000|2022-10-13 03:35:00|19.16|17.16|19.17|17.17|19.21|17.21|19.14|17.14|0
1665632400000|2022-10-13 03:40:00|19.16|17.16|19.16|17.16|19.17|17.17|19.12|17.12|0
1665632700000|2022-10-13 03:45:00|19.17|17.17|19.14|17.14|19.17|17.17|19.1|17.1|0
1665633000000|2022-10-13 03:50:00|19.12|17.12|19.12|17.12|19.15|17.15|19.1|17.1|0
1665633300000|2022-10-13 03:55:00|19.14|17.14|19.08|17.08|19.14|17.14|19.08|17.08|0
1665633600000|2022-10-13 04:00:00|19.1|17.1|19.09|17.09|19.14|17.14|19.08|17.08|0
1665633900000|2022-10-13 04:05:00|19.1|17.1|19.06|17.06|19.1|17.1|19.01|17.01|0
1665634200000|2022-10-13 04:10:00|19.05|17.05|19.12|17.12|19.13|17.13|19.03|17.03|0
1665634500000|2022-10-13 04:15:00|19.13|17.13|19.17|17.17|19.19|17.19|19.13|17.13|0
1665634800000|2022-10-13 04:20:00|19.16|17.16|19.1|17.1|19.16|17.16|19.08|17.08|0
1665635100000|2022-10-13 04:25:00|19.09|17.09|19.05|17.05|19.1|17.1|19.03|17.03|0
1665635400000|2022-10-13 04:30:00|19.04|17.04|19.1|17.1|19.13|17.13|19.03|17.03|0
1665635700000|2022-10-13 04:35:00|19.08|17.08|18.99|16.99|19.1|17.1|18.99|16.99|0
1665636000000|2022-10-13 04:40:00|19.01|17.01|18.95|16.95|19.02|17.02|18.95|16.95|0
1665636300000|2022-10-13 04:45:00|18.97|16.97|18.97|16.97|18.99|16.99|18.9|16.9|0
1665636600000|2022-10-13 04:50:00|18.99|16.99|18.94|16.94|18.99|16.99|18.94|16.94|0
1665636900000|2022-10-13 04:55:00|18.95|16.95|18.95|16.95|18.99|16.99|18.93|16.93|0
1665637200000|2022-10-13 05:00:00|18.93|16.93|18.81|16.81|18.93|16.93|18.79|16.79|0
1665637500000|2022-10-13 05:05:00|18.79|16.79|18.86|16.86|18.88|16.88|18.78|16.78|0
1665637800000|2022-10-13 05:10:00|18.85|16.85|18.99|16.99|18.99|16.99|18.83|16.83|0
1665638100000|2022-10-13 05:15:00|19|17|18.84|16.84|19|17|18.84|16.84|0
1665638400000|2022-10-13 05:20:00|18.85|16.85|18.83|16.83|18.9|16.9|18.71|16.71|0
1665638700000|2022-10-13 05:25:00|18.84|16.84|18.93|16.93|18.95|16.95|18.79|16.79|0
1665639000000|2022-10-13 05:30:00|18.91|16.91|19.04|17.04|19.05|17.05|18.88|16.88|0
1665639300000|2022-10-13 05:35:00|19.03|17.03|19.05|17.05|19.09|17.09|19.02|17.02|0
1665639600000|2022-10-13 05:40:00|19.04|17.04|19.14|17.14|19.28|17.28|19.04|17.04|0
1665639900000|2022-10-13 05:45:00|19.12|17.12|19|17|19.12|17.12|18.96|16.96|0
1665640200000|2022-10-13 05:50:00|18.99|16.99|18.95|16.95|19.05|17.05|18.93|16.93|0
1665640500000|2022-10-13 05:55:00|18.96|16.96|18.72|16.72|18.96|16.96|18.68|16.68|0
1665640800000|2022-10-13 06:00:00|18.68|16.68|18.87|16.87|18.94|16.94|18.56|16.56|0
1665641100000|2022-10-13 06:05:00|18.89|16.89|18.82|16.82|18.94|16.94|18.8|16.8|0
1665641400000|2022-10-13 06:10:00|18.84|16.84|18.66|16.66|18.93|16.93|18.56|16.56|0
1665641700000|2022-10-13 06:15:00|18.63|16.63|18.75|16.75|18.86|16.86|18.54|16.54|0
1665642000000|2022-10-13 06:20:00|18.72|16.72|18.51|16.51|18.86|16.86|18.47|16.47|0
1665642300000|2022-10-13 06:25:00|18.5|16.5|18.45|16.45|18.54|16.54|18.39|16.39|0
1665642600000|2022-10-13 06:30:00|18.41|16.41|18.57|16.57|18.63|16.63|18.38|16.38|0
1665642900000|2022-10-13 06:35:00|18.56|16.56|18.43|16.43|18.57|16.57|18.38|16.38|0
1665643200000|2022-10-13 06:40:00|18.41|16.41|18.45|16.45|18.54|16.54|18.41|16.41|0
1665643500000|2022-10-13 06:45:00|18.43|16.43|18.6|16.6|18.6|16.6|18.43|16.43|0
1665643800000|2022-10-13 06:50:00|18.57|16.57|18.74|16.74|18.74|16.74|18.57|16.57|0
1665644100000|2022-10-13 06:55:00|18.72|16.72|18.58|16.58|18.74|16.74|18.55|16.55|0
1665644400000|2022-10-13 07:00:00|18.49|16.49|18.24|16.24|18.53|16.53|18.12|16.12|0
1665644700000|2022-10-13 07:05:00|18.13|16.33|18.2|16.4|18.31|16.51|17.97|16.17|0
1665645000000|2022-10-13 07:10:00|18.21|16.41|18.57|16.77|18.57|16.77|18.14|16.34|0
1665645300000|2022-10-13 07:15:00|18.58|16.78|18.79|16.99|18.83|17.03|18.56|16.76|0
1665645600000|2022-10-13 07:20:00|18.8|17|18.79|16.99|18.88|17.08|18.63|16.83|0
1665645900000|2022-10-13 07:25:00|18.77|16.97|18.99|17.18|18.99|17.18|18.71|16.91|0
1665646200000|2022-10-13 07:30:00|18.97|17.16|18.68|16.88|18.97|17.16|18.55|16.75|0
1665646500000|2022-10-13 07:35:00|18.69|16.89|18.68|16.88|18.74|16.94|18.54|16.74|0
1665646800000|2022-10-13 07:40:00|18.67|16.87|18.92|17.12|19.08|17.26|18.67|16.87|0
1665647100000|2022-10-13 07:45:00|18.88|17.08|18.82|17.02|18.98|17.18|18.79|16.99|0
1665647400000|2022-10-13 07:50:00|18.83|17.03|18.67|16.87|19.14|17.32|18.55|16.75|0
1665647700000|2022-10-13 07:55:00|18.64|16.84|18.6|16.8|18.76|16.96|18.59|16.79|0
1665648000000|2022-10-13 08:00:00|18.64|16.84|18.54|16.74|18.67|16.87|18.46|16.66|0
1665648300000|2022-10-13 08:05:00|18.55|16.75|18.39|16.59|18.62|16.82|18.39|16.59|0
1665648600000|2022-10-13 08:10:00|18.4|16.6|18.4|16.6|18.46|16.66|18.34|16.54|0
1665648900000|2022-10-13 08:15:00|18.39|16.59|18.43|16.63|18.5|16.7|18.34|16.54|0
1665649200000|2022-10-13 08:20:00|18.44|16.64|18.43|16.63|18.48|16.68|18.32|16.52|0
1665649500000|2022-10-13 08:25:00|18.42|16.62|18.64|16.84|18.64|16.84|18.34|16.54|0
1665649800000|2022-10-13 08:30:00|18.65|16.85|18.79|16.99|18.88|17.08|18.6|16.8|0
1665650100000|2022-10-13 08:35:00|18.81|17.01|18.92|17.12|18.93|17.13|18.74|16.94|0
1665650400000|2022-10-13 08:40:00|18.95|17.15|18.99|17.18|19.06|17.25|18.95|17.15|0
1665650700000|2022-10-13 08:45:00|18.97|17.16|19.03|17.22|19.04|17.23|18.88|17.08|0
1665651000000|2022-10-13 08:50:00|19.04|17.21|19.16|17.33|19.17|17.35|19.04|17.21|0
1665651300000|2022-10-13 08:55:00|19.15|17.32|19.17|17.35|19.27|17.43|19.12|17.3|0
1665651600000|2022-10-13 09:00:00|19.15|17.33|19.29|17.45|19.32|17.48|19.15|17.33|0
1665651900000|2022-10-13 09:05:00|19.34|17.5|19.4|17.55|19.46|17.61|19.27|17.43|0
1665652200000|2022-10-13 09:10:00|19.42|17.57|19.72|17.84|19.74|17.86|19.36|17.52|0
1665652500000|2022-10-13 09:15:00|19.7|17.83|19.7|17.82|19.78|17.89|19.59|17.72|0
1665652800000|2022-10-13 09:20:00|19.68|17.81|19.59|17.72|19.82|17.93|19.49|17.63|0
1665653100000|2022-10-13 09:25:00|19.57|17.7|19.59|17.72|19.66|17.79|19.53|17.67|0
1665653400000|2022-10-13 09:30:00|19.57|17.7|19.7|17.82|19.76|17.88|19.55|17.69|0
1665653700000|2022-10-13 09:35:00|19.68|17.81|19.55|17.68|19.68|17.81|19.41|17.56|0
1665654000000|2022-10-13 09:40:00|19.53|17.69|19.47|17.61|19.59|17.73|19.46|17.61|0
1665654300000|2022-10-13 09:45:00|19.46|17.58|19.46|17.61|19.64|17.77|19.41|17.56|0
1665654600000|2022-10-13 09:50:00|19.47|17.58|19.39|17.55|19.49|17.63|19.37|17.53|0
1665654900000|2022-10-13 09:55:00|19.38|17.54|19.31|17.47|19.39|17.55|19.2|17.37|0
1665655200000|2022-10-13 10:00:00|19.32|17.48|19.3|17.46|19.37|17.53|19.24|17.41|0
1665655500000|2022-10-13 10:05:00|19.29|17.45|19.16|17.34|19.29|17.45|19.13|17.31|0
1665655800000|2022-10-13 10:10:00|19.17|17.35|19.28|17.44|19.3|17.47|19.15|17.32|0
1665656100000|2022-10-13 10:15:00|19.29|17.45|19.26|17.42|19.31|17.47|19.2|17.37|0
1665656400000|2022-10-13 10:20:00|19.27|17.43|19.34|17.5|19.39|17.54|19.22|17.39|0
1665656700000|2022-10-13 10:25:00|19.33|17.49|19.37|17.52|19.48|17.63|19.33|17.49|0
1665657000000|2022-10-13 10:30:00|19.38|17.53|19.39|17.54|19.43|17.58|19.29|17.46|0
1665657300000|2022-10-13 10:35:00|19.41|17.56|19.44|17.59|19.45|17.6|19.33|17.49|0
1665657600000|2022-10-13 10:40:00|19.46|17.61|19.61|17.75|19.67|17.8|19.46|17.61|0
1665657900000|2022-10-13 10:45:00|19.6|17.74|19.71|17.83|19.75|17.87|19.5|17.64|0
1665658200000|2022-10-13 10:50:00|19.72|17.84|19.5|17.64|19.72|17.84|19.5|17.64|0
1665658500000|2022-10-13 10:55:00|19.48|17.62|19.52|17.66|19.57|17.71|19.48|17.62|0
1665658800000|2022-10-13 11:00:00|19.54|17.68|19.54|17.67|19.59|17.73|19.47|17.61|0
1665659100000|2022-10-13 11:05:00|19.55|17.68|19.56|17.7|19.67|17.79|19.52|17.66|0
1665659400000|2022-10-13 11:10:00|19.55|17.69|19.43|17.58|19.73|17.85|19.23|17.39|0
1665659700000|2022-10-13 11:15:00|19.45|17.6|19.51|17.65|19.6|17.74|19.38|17.53|0
1665660000000|2022-10-13 11:20:00|19.5|17.64|19.3|17.46|19.54|17.68|19.26|17.43|0
1665660300000|2022-10-13 11:25:00|19.29|17.45|19.51|17.65|19.6|17.74|19.28|17.44|0
1665660600000|2022-10-13 11:30:00|19.49|17.63|19.74|17.86|19.94|18.04|19.43|17.58|0
1665660900000|2022-10-13 11:35:00|19.71|17.83|21.34|18.22|21.68|19.03|19.7|17.82|0
1665661200000|2022-10-13 11:40:00|21.38|18.26|21.06|17.94|21.65|18.53|20.97|17.85|0
1665661500000|2022-10-13 11:45:00|21.04|17.92|20.98|17.86|21.12|18|20.8|17.68|0
1665661800000|2022-10-13 11:50:00|21.04|17.92|21.1|17.98|21.12|18|20.87|17.75|0
1665662100000|2022-10-13 11:55:00|21.11|17.99|20.98|17.86|21.19|18.07|20.93|17.81|0
1665662400000|2022-10-13 12:00:00|21|17.88|21.36|18.24|21.38|18.26|20.98|17.86|0
1665662700000|2022-10-13 12:05:00|21.28|18.16|21.09|17.97|21.47|18.35|21.06|17.94|0
1665663000000|2022-10-13 12:10:00|21.11|17.99|21.07|17.95|21.17|18.05|20.96|17.84|0
1665663300000|2022-10-13 12:15:00|21.06|17.94|20.24|17.12|21.43|18.31|20.06|16.94|0
1665663600000|2022-10-13 12:20:00|20.18|17.06|20.61|17.49|20.7|17.58|20.07|16.95|0
1665663900000|2022-10-13 12:25:00|20.59|17.47|19.96|18.06|21.55|19.5|19.96|16.76|0
1665664200000|2022-10-13 12:30:00|18.83|17.03|15.11|11.21|18.83|17.03|12.24|10.36|0
1665664500000|2022-10-13 12:35:00|15.08|11.18|15.12|11.22|15.47|11.57|14.48|10.71|0
1665664800000|2022-10-13 12:40:00|15.14|11.24|14.63|10.82|15.32|11.42|14.59|10.78|0
1665665100000|2022-10-13 12:45:00|14.62|10.81|13.39|11.59|14.62|11.84|13.18|10.81|0
1665665400000|2022-10-13 12:50:00|13.4|11.6|13.61|11.81|13.83|12.03|13.25|11.45|0
1665665700000|2022-10-13 12:55:00|13.6|11.8|13.92|12.12|13.92|12.12|13.49|11.69|0
1665666000000|2022-10-13 13:00:00|13.84|12.04|13.68|11.88|14.16|12.36|13.64|11.84|0
1665666300000|2022-10-13 13:05:00|13.7|11.9|13.65|11.85|13.77|11.97|13.49|11.69|0
1665666600000|2022-10-13 13:10:00|13.68|11.88|13.6|11.8|13.8|12|13.41|11.61|0
1665666900000|2022-10-13 13:15:00|13.56|11.76|13.06|11.26|13.56|11.76|13.03|11.23|0
1665667200000|2022-10-13 13:20:00|13.07|11.27|13.33|11.53|13.49|11.69|13.07|11.27|0
1665667500000|2022-10-13 13:25:00|13.38|11.58|13.21|11.41|13.58|11.78|13.11|11.31|0
1665667800000|2022-10-13 13:30:00|13.15|11.35|13.96|12.16|13.97|12.17|12.52|10.72|0
1665668100000|2022-10-13 13:35:00|14.03|12.23|13.7|11.9|14.67|12.87|13.23|11.43|0
1665668400000|2022-10-13 13:40:00|13.73|11.93|13.79|11.99|14.35|12.55|13.53|11.73|0
1665668700000|2022-10-13 13:45:00|13.77|11.97|14.86|13.06|14.87|13.07|13.7|11.9|0
1665669000000|2022-10-13 13:50:00|14.83|13.03|15.08|13.28|15.42|13.62|14.2|12.4|0
1665669300000|2022-10-13 13:55:00|15.05|13.25|14.57|12.77|15.21|13.41|14.14|12.34|0
1665669600000|2022-10-13 14:00:00|14.53|12.73|14.93|13.13|14.93|13.13|14.32|12.52|0
1665669900000|2022-10-13 14:05:00|14.96|13.16|15.83|14.03|15.86|14.06|14.71|12.91|0
1665670200000|2022-10-13 14:10:00|15.77|13.97|16.22|14.42|16.26|14.46|15.41|13.61|0
1665670500000|2022-10-13 14:15:00|16.25|14.45|15.79|13.99|16.47|14.67|15.73|13.93|0
1665670800000|2022-10-13 14:20:00|15.77|13.97|15.64|13.84|15.94|14.14|15.52|13.72|0
1665671100000|2022-10-13 14:25:00|15.62|13.82|15.16|13.36|15.73|13.93|15|13.2|0
1665671400000|2022-10-13 14:30:00|15.09|13.29|15.35|13.55|15.91|14.11|15.06|13.26|0
1665671700000|2022-10-13 14:35:00|15.32|13.52|16.11|14.31|16.13|14.33|15.1|13.3|0
1665672000000|2022-10-13 14:40:00|16.1|14.3|16.2|14.4|16.52|14.72|15.91|14.11|0
1665672300000|2022-10-13 14:45:00|16.17|14.37|16.72|14.92|16.86|15.06|16.1|14.3|0
1665672600000|2022-10-13 14:50:00|16.75|14.95|16.61|14.81|16.83|15.03|16.25|14.45|0
1665672900000|2022-10-13 14:55:00|16.59|14.79|16.51|14.71|17.2|15.4|16.5|14.7|0
1665673200000|2022-10-13 15:00:00|16.5|14.7|16.62|14.82|16.63|14.83|16.01|14.21|0
1665673500000|2022-10-13 15:05:00|16.63|14.83|17.1|15.3|17.63|15.83|16.48|14.68|0
1665673800000|2022-10-13 15:10:00|17.03|15.23|17.23|15.43|17.23|15.43|16.72|14.92|0
1665674100000|2022-10-13 15:15:00|17.41|15.61|18.23|16.43|19.58|17.71|17.06|15.26|0
1665674400000|2022-10-13 15:20:00|18.25|16.45|19.39|17.54|20.98|18.99|18.25|16.45|0
1665674700000|2022-10-13 15:25:00|19.37|17.53|20.06|18.15|20.26|18.33|18.76|16.96|0
1665675000000|2022-10-13 15:30:00|20.36|18.42|20|18.1|20.55|18.6|19.83|17.94|0
1665675300000|2022-10-13 15:35:00|20.04|18.13|22.71|20.55|23.61|21.36|20.04|18.13|0
1665675600000|2022-10-13 15:40:00|22.75|20.58|22.67|20.51|25.21|22.81|21.95|19.86|0
1665675900000|2022-10-13 15:45:00|22.65|20.49|22.1|19.99|22.8|20.63|21.95|19.86|0
1665676200000|2022-10-13 15:50:00|21.99|19.9|22.56|20.41|22.84|20.67|21.56|19.5|0
1665676500000|2022-10-13 15:55:00|22.58|20.43|22.81|20.64|23|20.81|21.71|19.65|0
1665676800000|2022-10-13 16:00:00|22.87|20.7|24.18|21.88|24.38|22.06|22.87|20.69|0
1665677100000|2022-10-13 16:05:00|24.23|21.92|23.14|20.93|24.34|22.02|23.12|20.91|0
1665677400000|2022-10-13 16:10:00|23.18|20.97|22.39|20.25|23.36|21.13|22.11|20.01|0
1665677700000|2022-10-13 16:15:00|22.36|20.23|21.84|19.76|22.66|20.5|21.74|19.67|0
1665678000000|2022-10-13 16:20:00|21.88|19.8|22.09|19.99|22.49|20.35|21.55|19.5|0
1665678300000|2022-10-13 16:25:00|22.11|20|21.84|19.76|22.26|20.14|21.61|19.55|0
1665678600000|2022-10-13 16:30:00|21.86|19.78|22.26|20.14|22.43|20.29|21.69|19.63|0
1665678900000|2022-10-13 16:35:00|22.32|20.19|22.09|19.98|22.45|20.31|21.92|19.83|0
1665679200000|2022-10-13 16:40:00|22.11|20|23.26|21.05|23.37|21.15|22.07|19.96|0
1665679500000|2022-10-13 16:45:00|23.31|21.09|23.57|21.32|23.57|21.32|22.85|20.67|0
1665679800000|2022-10-13 16:50:00|23.55|21.3|23.15|20.95|23.88|21.6|23.11|20.91|0
1665680100000|2022-10-13 16:55:00|23.13|20.93|23.22|21.01|23.41|21.18|22.91|20.73|0
1665680400000|2022-10-13 17:00:00|23.24|21.03|23.94|21.66|24.08|21.79|23.24|21.03|0
1665680700000|2022-10-13 17:05:00|23.99|21.7|23.54|21.3|24.08|21.79|23.52|21.28|0
1665681000000|2022-10-13 17:10:00|23.52|21.28|23.54|21.3|23.81|21.54|23.28|21.06|0
1665681300000|2022-10-13 17:15:00|23.57|21.32|24.03|21.74|24.12|21.82|23.54|21.3|0
1665681600000|2022-10-13 17:20:00|23.99|21.7|24.92|22.54|24.94|22.56|23.99|21.7|0
1665681900000|2022-10-13 17:25:00|24.89|22.52|25.33|22.92|25.78|23.32|24.76|22.4|0
1665682200000|2022-10-13 17:30:00|25.4|22.98|26.28|23.78|26.5|23.97|25.4|22.98|0
1665682500000|2022-10-13 17:35:00|26.38|23.86|25.95|23.48|26.82|24.27|25.69|23.25|0
1665682800000|2022-10-13 17:40:00|25.98|23.5|25.36|22.95|26.05|23.57|25.22|22.82|0
1665683100000|2022-10-13 17:45:00|25.39|22.97|25.57|23.14|25.62|23.18|25.09|22.7|0
1665683400000|2022-10-13 17:50:00|25.62|23.18|25.72|23.27|25.88|23.42|25.43|23.01|0
1665683700000|2022-10-13 17:55:00|25.74|23.29|25.69|23.24|25.74|23.29|25.39|22.97|0
1665684000000|2022-10-13 18:00:00|25.64|23.2|25.6|23.16|25.64|23.2|25.22|22.82|0
1665684300000|2022-10-13 18:05:00|25.62|23.18|25.29|22.88|25.83|23.37|25.11|22.71|0
1665684600000|2022-10-13 18:10:00|25.33|22.91|25.34|22.92|25.51|23.08|24.83|22.46|0
1665684900000|2022-10-13 18:15:00|25.41|22.99|25.43|23.01|25.66|23.22|25.27|22.86|0
1665685200000|2022-10-13 18:20:00|25.48|23.05|25.24|22.84|25.5|23.07|25.14|22.74|0
1665685500000|2022-10-13 18:25:00|25.29|22.88|24.37|22.05|25.29|22.88|24.28|21.97|0
1665685800000|2022-10-13 18:30:00|24.39|22.07|24.87|22.5|24.87|22.5|24.39|22.07|0
1665686100000|2022-10-13 18:35:00|24.85|22.48|25.5|23.07|25.61|23.17|24.78|22.42|0
1665686400000|2022-10-13 18:40:00|25.45|23.03|25.8|23.34|25.83|23.37|25.24|22.84|0
1665686700000|2022-10-13 18:45:00|25.85|23.39|25.99|23.52|26.33|23.82|25.68|23.24|0
1665687000000|2022-10-13 18:50:00|25.92|23.45|26.54|24.01|26.69|24.15|25.9|23.43|0
1665687300000|2022-10-13 18:55:00|26.57|24.04|26.91|24.34|27.2|24.61|26.49|23.97|0
1665687600000|2022-10-13 19:00:00|26.88|24.32|26.52|23.99|26.93|24.37|26.37|23.86|0
1665687900000|2022-10-13 19:05:00|26.59|24.06|27.53|24.93|27.53|24.93|26.54|24.01|0
1665688200000|2022-10-13 19:10:00|27.56|24.96|28.53|25.93|29.07|26.47|27.27|24.68|0
1665688500000|2022-10-13 19:15:00|28.51|25.91|28.63|26.03|28.99|26.39|28.43|25.83|0
1665688800000|2022-10-13 19:20:00|28.58|25.98|28.23|25.63|28.6|26|28.03|25.43|0
1665689100000|2022-10-13 19:25:00|28.22|25.62|27.83|25.23|28.38|25.78|27.76|25.16|0
1665689400000|2022-10-13 19:30:00|27.76|25.16|27.27|24.67|28.34|25.74|27.02|24.45|0
1665689700000|2022-10-13 19:35:00|27.22|24.62|27.48|24.88|27.48|24.88|26.8|24.25|0
1665690000000|2022-10-13 19:40:00|27.36|24.76|27.83|25.23|27.95|25.35|27.04|24.47|0
1665690300000|2022-10-13 19:45:00|27.81|25.21|27.97|25.37|28.28|25.68|27.57|24.97|0
1665690600000|2022-10-13 19:50:00|27.69|25.09|28.48|25.88|28.74|26.14|27.41|24.81|0
1665690900000|2022-10-13 19:55:00|28.43|25.83|27.62|25.02|28.43|25.83|27.47|24.87|0
1665691200000|2022-10-13 20:00:00|27.66|25.06|27.85|25.25|28.23|25.63|27.57|24.97|0
1665691500000|2022-10-13 20:05:00|27.88|25.28|25.91|23.44|27.99|25.39|25.91|23.44|0
1665691800000|2022-10-13 20:10:00|25.93|23.46|25.48|23.05|25.95|23.48|25.48|23.05|0
1665692100000|2022-10-13 20:15:00|25.5|23.07|25.86|23.39|25.86|23.39|25.48|23.05|0
1665692400000|2022-10-13 20:20:00|25.83|23.37|25.69|23.24|25.83|23.37|25.67|23.22|0
1665692700000|2022-10-13 20:25:00|25.67|23.22|25.87|23.4|25.88|23.41|25.67|23.22|0
1665693000000|2022-10-13 20:30:00|25.83|23.37|25.9|23.44|25.95|23.48|25.81|23.35|0
1665693300000|2022-10-13 20:35:00|25.88|23.41|25.85|23.39|25.9|23.44|25.81|23.35|0
1665693600000|2022-10-13 20:40:00|25.83|23.37|25.73|23.28|25.85|23.39|25.71|23.26|0
1665693900000|2022-10-13 20:45:00|25.69|23.24|25.69|23.24|25.73|23.28|25.62|23.18|0
1665694200000|2022-10-13 20:50:00|25.66|23.22|25.71|23.26|25.82|23.36|25.66|23.22|0
1665694500000|2022-10-13 20:55:00|25.72|23.27|25.6|23.16|25.76|23.3|25.6|23.16|0
1665694800000|2022-10-13 21:00:00|25.63|23.19|25.56|23.12|25.64|23.2|25.52|23.09|0
1665695100000|2022-10-13 21:05:00|25.53|23.1|25.53|23.1|25.53|23.1|25.53|23.1|0
1665695400000|2022-10-13 21:10:00|25.52|23.09|25.57|23.14|25.57|23.14|25.52|23.09|0
1665695700000|2022-10-13 21:15:00|25.54|23.11|25.57|23.14|25.57|23.14|25.54|23.11|0
1665696000000|2022-10-13 21:20:00|25.53|23.1|25.59|23.15|25.6|23.17|25.53|23.1|0
1665696300000|2022-10-13 21:25:00|25.56|23.13|25.56|23.12|25.63|23.19|25.56|23.12|0
1665696600000|2022-10-13 21:30:00|25.55|23.11|25.55|23.11|25.55|23.11|25.53|23.1|0
1665696900000|2022-10-13 21:35:00|25.6|23.12|25.54|23.11|25.61|23.17|25.54|23.11|0
1665697200000|2022-10-13 21:40:00|25.56|23.13|25.6|23.16|25.6|23.16|25.55|23.12|0
1665697500000|2022-10-13 21:45:00|25.58|23.17|25.57|23.14|25.59|23.17|25.57|23.14|0
1665697800000|2022-10-13 21:50:00|25.56|23.13|25.68|23.24|25.73|23.28|25.56|23.12|0
1665698100000|2022-10-13 21:55:00|25.69|23.25|25.66|23.22|25.72|23.27|25.65|23.21|0
1665698400000|2022-10-13 22:00:00|25.73|23.28|25.79|23.34|26.06|23.57|25.7|23.25|0
1665698700000|2022-10-13 22:05:00|25.82|23.36|25.86|23.4|25.92|23.45|25.72|23.27|0
1665699000000|2022-10-13 22:10:00|25.89|23.42|25.84|23.38|25.94|23.47|25.72|23.27|0
1665699300000|2022-10-13 22:15:00|25.85|23.39|26.1|23.62|26.15|23.66|25.84|23.38|0
1665699600000|2022-10-13 22:20:00|26.12|23.61|25.57|23.13|26.12|23.64|25.53|23.1|0
1665699900000|2022-10-13 22:25:00|25.6|23.16|25.55|23.12|25.6|23.16|25.44|23.01|0
1665700200000|2022-10-13 22:30:00|25.58|23.14|25.72|23.27|25.72|23.27|25.55|23.12|0
1665700500000|2022-10-13 22:35:00|25.73|23.28|25.72|23.27|25.74|23.29|25.65|23.2|0
1665700800000|2022-10-13 22:40:00|25.69|23.25|25.86|23.4|25.88|23.42|25.67|23.23|0
1665701100000|2022-10-13 22:45:00|25.88|23.42|26.01|23.53|26.1|23.61|25.76|23.31|0
1665701400000|2022-10-13 22:50:00|26.04|23.56|25.92|23.45|26.07|23.59|25.86|23.39|0
1665701700000|2022-10-13 22:55:00|25.9|23.44|25.83|23.37|26.05|23.57|25.83|23.37|0
1665702000000|2022-10-13 23:00:00|25.87|23.4|25.69|23.24|25.88|23.42|25.69|23.24|0
1665702300000|2022-10-13 23:05:00|25.71|23.26|25.69|23.24|25.77|23.32|25.64|23.2|0
1665702600000|2022-10-13 23:10:00|25.7|23.25|25.84|23.38|25.84|23.38|25.69|23.24|0
1665702900000|2022-10-13 23:15:00|25.82|23.36|25.9|23.43|25.95|23.48|25.78|23.33|0
1665703200000|2022-10-13 23:20:00|25.88|23.41|25.78|23.33|25.92|23.46|25.73|23.28|0
1665703500000|2022-10-13 23:25:00|25.81|23.35|25.85|23.39|25.92|23.45|25.79|23.34|0
1665703800000|2022-10-13 23:30:00|25.9|23.43|25.83|23.37|26.01|23.53|25.79|23.34|0
1665704100000|2022-10-13 23:35:00|25.82|23.36|25.64|23.2|25.87|23.41|25.64|23.2|0
1665704400000|2022-10-13 23:40:00|25.61|23.17|25.59|23.15|25.68|23.24|25.54|23.11|0
1665704700000|2022-10-13 23:45:00|25.6|23.16|25.86|23.4|25.87|23.41|25.6|23.16|0
1665705000000|2022-10-13 23:50:00|25.87|23.41|25.78|23.32|25.94|23.47|25.73|23.28|0
1665705300000|2022-10-13 23:55:00|25.75|23.3|25.63|23.19|25.82|23.36|25.63|23.19|0
1665705600000|2022-10-14 00:00:00|25.59|23.15|25.41|22.99|25.59|23.15|25.31|22.9|0
1665705900000|2022-10-14 00:05:00|25.42|23|25.14|22.75|25.63|23.19|25.1|22.71|0
1665706200000|2022-10-14 00:10:00|25.12|22.73|24.84|22.47|25.12|22.73|24.75|22.39|0
1665706500000|2022-10-14 00:15:00|24.83|22.46|24.77|22.41|24.93|22.56|24.68|22.33|0
1665706800000|2022-10-14 00:20:00|24.75|22.39|24.93|22.56|24.98|22.6|24.75|22.39|0
1665707100000|2022-10-14 00:25:00|24.95|22.58|25.4|22.98|25.4|22.98|24.95|22.58|0
1665707400000|2022-10-14 00:30:00|25.38|22.97|25.42|23|25.47|23.04|25.25|22.85|0
1665707700000|2022-10-14 00:35:00|25.46|23.04|25.53|23.1|25.53|23.1|25.39|22.98|0
1665708000000|2022-10-14 00:40:00|25.55|23.11|25.32|22.91|25.7|23.25|25.23|22.83|0
1665708300000|2022-10-14 00:45:00|25.37|22.95|25.51|23.08|25.56|23.12|25.25|22.85|0
1665708600000|2022-10-14 00:50:00|25.49|23.06|25.44|23.02|25.63|23.19|25.35|22.93|0
1665708900000|2022-10-14 00:55:00|25.45|23.03|25.46|23.04|25.6|23.16|25.3|22.89|0
1665709200000|2022-10-14 01:00:00|25.44|23.01|25.66|23.22|25.7|23.25|25.44|23.01|0
1665709500000|2022-10-14 01:05:00|25.67|23.23|25.48|23.06|25.72|23.27|25.41|22.99|0
1665709800000|2022-10-14 01:10:00|25.49|23.07|25.41|22.99|25.55|23.12|25.34|22.93|0
1665710100000|2022-10-14 01:15:00|25.39|22.97|25.55|23.12|25.59|23.15|25.38|22.96|0
1665710400000|2022-10-14 01:20:00|25.56|23.13|25.5|23.08|25.84|23.37|25.49|23.06|0
1665710700000|2022-10-14 01:25:00|25.53|23.1|25.46|23.03|25.6|23.16|25.29|22.88|0
1665711000000|2022-10-14 01:30:00|25.5|23.07|26.12|23.63|26.19|23.7|25.48|23.05|0
1665711300000|2022-10-14 01:35:00|26.07|23.59|26.43|23.91|26.5|23.98|25.99|23.51|0
1665711600000|2022-10-14 01:40:00|26.45|23.94|27.42|24.81|27.43|24.82|26.38|23.87|0
1665711900000|2022-10-14 01:45:00|27.41|24.8|27.86|25.21|27.93|25.27|27.36|24.75|0
1665712200000|2022-10-14 01:50:00|27.83|25.18|27.92|25.26|27.96|25.3|27.63|25|0
1665712500000|2022-10-14 01:55:00|27.91|25.25|27.86|25.2|28.01|25.34|27.73|25.09|0
1665712800000|2022-10-14 02:00:00|27.81|25.16|27.71|25.07|27.88|25.23|27.58|24.95|0
1665713100000|2022-10-14 02:05:00|27.69|25.06|27.63|25|27.83|25.18|27.61|24.98|0
1665713400000|2022-10-14 02:10:00|27.61|24.98|27.6|24.98|27.68|25.04|27.46|24.84|0
1665713700000|2022-10-14 02:15:00|27.7|25.07|27.69|25.05|27.83|25.18|27.5|24.88|0
1665714000000|2022-10-14 02:20:00|27.72|25.08|27.8|25.16|27.85|25.2|27.58|24.95|0
1665714300000|2022-10-14 02:25:00|27.83|25.18|27.78|25.13|27.83|25.18|27.7|25.06|0
1665714600000|2022-10-14 02:30:00|27.79|25.14|28.05|25.38|28.05|25.38|27.73|25.09|0
1665714900000|2022-10-14 02:35:00|28.03|25.36|28.08|25.4|28.49|25.77|27.98|25.31|0
1665715200000|2022-10-14 02:40:00|28.05|25.38|27.84|25.19|28.18|25.5|27.75|25.11|0
1665715500000|2022-10-14 02:45:00|27.85|25.2|27.67|25.04|27.86|25.21|27.62|24.99|0
1665715800000|2022-10-14 02:50:00|27.66|25.03|27.6|24.97|27.66|25.03|27.5|24.88|0
1665716100000|2022-10-14 02:55:00|27.59|24.96|27.75|25.1|27.8|25.15|27.57|24.95|0
1665716400000|2022-10-14 03:00:00|27.78|25.14|27.8|25.15|27.92|25.26|27.75|25.1|0
1665716700000|2022-10-14 03:05:00|27.78|25.14|27.65|25.01|27.87|25.22|27.63|25|0
1665717000000|2022-10-14 03:10:00|27.67|25.04|27.85|25.19|27.87|25.22|27.62|24.99|0
1665717300000|2022-10-14 03:15:00|27.82|25.17|27.64|25.01|27.87|25.22|27.57|24.94|0
1665717600000|2022-10-14 03:20:00|27.63|25|27.74|25.1|27.76|25.11|27.63|25|0
1665717900000|2022-10-14 03:25:00|27.76|25.11|27.96|25.29|27.97|25.31|27.71|25.07|0
1665718200000|2022-10-14 03:30:00|27.97|25.31|28.3|25.6|28.3|25.6|27.89|25.24|0
1665718500000|2022-10-14 03:35:00|28.31|25.61|28.25|25.56|28.31|25.61|28.12|25.44|0
1665718800000|2022-10-14 03:40:00|28.26|25.57|28.48|25.76|28.5|25.79|28.22|25.53|0
1665719100000|2022-10-14 03:45:00|28.45|25.74|28.65|25.93|28.99|26.23|28.45|25.74|0
1665719400000|2022-10-14 03:50:00|28.67|25.94|28.45|25.74|28.74|26.01|28.45|25.74|0
1665719700000|2022-10-14 03:55:00|28.46|25.75|28.47|25.76|28.51|25.8|28.32|25.62|0
1665720000000|2022-10-14 04:00:00|28.5|25.78|28.37|25.67|28.5|25.78|28.32|25.62|0
1665720300000|2022-10-14 04:05:00|28.4|25.69|28.36|25.66|28.46|25.75|28.32|25.62|0
1665720600000|2022-10-14 04:10:00|28.37|25.67|28.47|25.76|28.53|25.82|28.32|25.62|0
1665720900000|2022-10-14 04:15:00|28.46|25.75|28.27|25.57|28.53|25.82|28.27|25.57|0
1665721200000|2022-10-14 04:20:00|28.24|25.55|28.37|25.67|28.37|25.67|28.24|25.55|0
1665721500000|2022-10-14 04:25:00|28.34|25.64|28.19|25.5|28.37|25.67|28.16|25.48|0
1665721800000|2022-10-14 04:30:00|28.21|25.53|28.05|25.38|28.24|25.55|27.86|25.21|0
1665722100000|2022-10-14 04:35:00|28.03|25.36|28.06|25.39|28.11|25.43|28.01|25.34|0
1665722400000|2022-10-14 04:40:00|28.07|25.4|27.89|25.24|28.07|25.4|27.86|25.2|0
1665722700000|2022-10-14 04:45:00|27.93|25.27|28.03|25.36|28.13|25.45|27.91|25.25|0
1665723000000|2022-10-14 04:50:00|27.98|25.32|28.06|25.38|28.11|25.43|27.88|25.23|0
1665723300000|2022-10-14 04:55:00|28.03|25.36|27.95|25.29|28.03|25.36|27.88|25.22|0
1665723600000|2022-10-14 05:00:00|27.93|25.27|27.93|25.27|28.03|25.36|27.75|25.11|0
1665723900000|2022-10-14 05:05:00|27.94|25.28|28|25.34|28.05|25.38|27.68|25.04|0
1665724200000|2022-10-14 05:10:00|28.03|25.36|27.81|25.16|28.04|25.37|27.68|25.04|0
1665724500000|2022-10-14 05:15:00|27.83|25.18|28.01|25.35|28.03|25.36|27.75|25.11|0
1665724800000|2022-10-14 05:20:00|28|25.34|27.9|25.24|28.06|25.39|27.88|25.22|0
1665725100000|2022-10-14 05:25:00|27.93|25.27|27.75|25.11|27.93|25.27|27.7|25.06|0
1665725400000|2022-10-14 05:30:00|27.77|25.13|27.97|25.31|27.97|25.31|27.55|24.92|0
1665725700000|2022-10-14 05:35:00|27.96|25.3|28.15|25.47|28.15|25.47|27.82|25.17|0
1665726000000|2022-10-14 05:40:00|28.23|25.54|28.07|25.4|28.3|25.61|28.05|25.38|0
1665726300000|2022-10-14 05:45:00|28.09|25.41|28.1|25.42|28.19|25.5|27.98|25.32|0
1665726600000|2022-10-14 05:50:00|28.07|25.4|28.15|25.47|28.22|25.54|27.87|25.22|0
1665726900000|2022-10-14 05:55:00|28.07|25.4|27.95|25.28|28.1|25.42|27.74|25.1|0
1665727200000|2022-10-14 06:00:00|27.82|25.17|27.84|25.19|28.07|25.4|27.62|24.99|0
1665727500000|2022-10-14 06:05:00|27.86|25.2|27.72|25.08|27.91|25.25|27.59|24.96|0
1665727800000|2022-10-14 06:10:00|27.69|25.05|27.52|24.9|27.82|25.17|27.47|24.85|0
1665728100000|2022-10-14 06:15:00|27.49|24.87|27.97|25.3|28.02|25.35|27.37|24.76|0
1665728400000|2022-10-14 06:20:00|27.92|25.26|27.65|25.02|27.92|25.26|27.52|24.89|0
1665728700000|2022-10-14 06:25:00|27.69|25.05|28.2|25.52|28.56|25.84|27.44|24.83|0
1665729000000|2022-10-14 06:30:00|28.15|25.47|28.09|25.41|28.2|25.52|27.85|25.19|0
1665729300000|2022-10-14 06:35:00|28.07|25.4|28.25|25.56|28.46|25.75|28.07|25.4|0
1665729600000|2022-10-14 06:40:00|28.19|25.5|28.4|25.7|28.51|25.79|28.07|25.4|0
1665729900000|2022-10-14 06:45:00|28.45|25.74|28.07|25.4|28.56|25.84|28|25.33|0
1665730200000|2022-10-14 06:50:00|28.08|25.41|27.69|25.05|28.12|25.44|27.62|24.99|0
1665730500000|2022-10-14 06:55:00|27.67|25.03|27.74|25.1|27.82|25.17|27.57|24.94|0
1665730800000|2022-10-14 07:00:00|27.69|25.05|27.33|24.72|27.77|25.12|27.27|24.67|0
1665731100000|2022-10-14 07:05:00|27.24|24.65|27.58|24.98|27.7|25.1|27.09|24.51|0
1665731400000|2022-10-14 07:10:00|27.56|24.96|27.47|24.87|27.69|25.09|27.34|24.74|0
1665731700000|2022-10-14 07:15:00|27.4|24.8|27.09|24.51|27.46|24.86|27.02|24.44|0
1665732000000|2022-10-14 07:20:00|27.13|24.54|26.56|24.03|27.16|24.58|26.29|23.79|0
1665732300000|2022-10-14 07:25:00|26.46|23.94|26.73|24.18|26.83|24.27|26.32|23.81|0
1665732600000|2022-10-14 07:30:00|26.69|24.15|26.1|23.62|26.69|24.15|26.05|23.57|0
1665732900000|2022-10-14 07:35:00|26.08|23.59|26.32|23.81|26.32|23.81|25.86|23.4|0
1665733200000|2022-10-14 07:40:00|26.33|23.82|26.83|24.27|26.98|24.41|26.32|23.81|0
1665733500000|2022-10-14 07:45:00|26.8|24.25|26.4|23.89|26.8|24.25|26.24|23.74|0
1665733800000|2022-10-14 07:50:00|26.39|23.87|26.78|24.23|26.78|24.23|26.17|23.68|0
1665734100000|2022-10-14 07:55:00|26.8|24.25|26.8|24.25|27.09|24.51|26.68|24.14|0
1665734400000|2022-10-14 08:00:00|26.75|24.2|26.27|23.76|26.75|24.2|26.1|23.61|0
1665734700000|2022-10-14 08:05:00|26.28|23.77|26.1|23.61|26.39|23.87|26.05|23.57|0
1665735000000|2022-10-14 08:10:00|26.12|23.63|26.32|23.82|26.38|23.87|25.95|23.48|0
1665735300000|2022-10-14 08:15:00|26.3|23.79|25.93|23.46|26.34|23.83|25.86|23.39|0
1665735600000|2022-10-14 08:20:00|25.92|23.45|25.17|22.78|26|23.52|25.08|22.69|0
1665735900000|2022-10-14 08:25:00|25.22|22.82|25.03|22.65|25.24|22.84|24.95|22.58|0
1665736200000|2022-10-14 08:30:00|25.02|22.64|25.46|23.04|25.56|23.12|24.97|22.59|0
1665736500000|2022-10-14 08:35:00|25.44|23.02|25.65|23.21|25.68|23.23|25.39|22.98|0
1665736800000|2022-10-14 08:40:00|25.64|23.2|25.39|22.97|25.7|23.25|25.35|22.93|0
1665737100000|2022-10-14 08:45:00|25.37|22.95|25.11|22.72|25.43|23.01|25.04|22.66|0
1665737400000|2022-10-14 08:50:00|25.14|22.74|24.87|22.5|25.21|22.81|24.7|22.35|0
1665737700000|2022-10-14 08:55:00|24.84|22.47|24.74|22.39|24.88|22.51|24.58|22.24|0
1665738000000|2022-10-14 09:00:00|24.77|22.41|24.58|22.24|24.77|22.41|24.56|22.22|0
1665738300000|2022-10-14 09:05:00|24.56|22.22|24.74|22.38|24.86|22.49|24.56|22.22|0
1665738600000|2022-10-14 09:10:00|24.79|22.43|24.86|22.49|24.97|22.59|24.72|22.36|0
1665738900000|2022-10-14 09:15:00|24.83|22.47|25.04|22.65|25.12|22.73|24.69|22.34|0
1665739200000|2022-10-14 09:20:00|25.06|22.68|25.07|22.68|25.25|22.84|24.95|22.57|0
1665739500000|2022-10-14 09:25:00|25.06|22.67|24.58|22.24|25.06|22.67|24.56|22.22|0
1665739800000|2022-10-14 09:30:00|24.56|22.22|24.62|22.28|24.76|22.4|24.56|22.22|0
1665740100000|2022-10-14 09:35:00|24.65|22.3|24.78|22.42|24.78|22.42|24.55|22.22|0
1665740400000|2022-10-14 09:40:00|24.76|22.4|24.58|22.24|24.76|22.4|24.55|22.22|0
1665740700000|2022-10-14 09:45:00|24.55|22.21|25.1|22.71|25.29|22.88|24.17|21.87|0
1665741000000|2022-10-14 09:50:00|25.13|22.73|24.9|22.52|25.13|22.73|24.55|22.21|0
1665741300000|2022-10-14 09:55:00|24.85|22.48|25.45|23.03|25.57|23.13|24.85|22.48|0
1665741600000|2022-10-14 10:00:00|25.48|23.05|25.99|23.52|26.04|23.56|25.31|22.9|0
1665741900000|2022-10-14 10:05:00|25.97|23.5|26.16|23.67|26.35|23.84|25.9|23.43|0
1665742200000|2022-10-14 10:10:00|26.17|23.68|25.98|23.51|26.28|23.78|25.92|23.45|0
1665742500000|2022-10-14 10:15:00|25.95|23.47|26.02|23.54|26.03|23.55|25.66|23.22|0
1665742800000|2022-10-14 10:20:00|25.97|23.5|26.41|23.9|26.5|23.97|25.75|23.3|0
1665743100000|2022-10-14 10:25:00|26.4|23.88|27.28|24.68|27.98|25.38|26.13|23.65|0
1665743400000|2022-10-14 10:30:00|27.33|24.73|26.01|23.53|27.67|25.07|25.86|23.39|0
1665743700000|2022-10-14 10:35:00|26.07|23.59|26.49|23.97|26.82|24.27|26.02|23.55|0
1665744000000|2022-10-14 10:40:00|26.51|23.98|26.51|23.98|26.51|23.98|26.24|23.74|0
1665744300000|2022-10-14 10:45:00|26.46|23.94|26.92|24.36|26.92|24.36|26.31|23.81|0
1665744600000|2022-10-14 10:50:00|27.04|24.47|26.96|24.39|27.35|24.75|26.87|24.31|0
1665744900000|2022-10-14 10:55:00|27|24.43|27.36|24.76|27.36|24.76|26.87|24.31|0
1665745200000|2022-10-14 11:00:00|27.32|24.72|26.84|24.29|27.32|24.72|26.79|24.24|0
1665745500000|2022-10-14 11:05:00|26.97|24.4|27.29|24.69|27.29|24.69|26.79|24.24|0
1665745800000|2022-10-14 11:10:00|27.31|24.71|27.26|24.66|27.55|24.95|27.09|24.51|0
1665746100000|2022-10-14 11:15:00|27.29|24.69|27.01|24.44|27.45|24.85|26.94|24.37|0
1665746400000|2022-10-14 11:20:00|27|24.43|27.36|24.76|27.4|24.8|26.99|24.42|0
1665746700000|2022-10-14 11:25:00|27.33|24.73|26.8|24.25|27.33|24.73|26.74|24.2|0
1665747000000|2022-10-14 11:30:00|26.79|24.24|26.38|23.86|26.79|24.24|26.16|23.67|0
1665747300000|2022-10-14 11:35:00|26.35|23.84|26.28|23.78|26.62|24.08|26.18|23.69|0
1665747600000|2022-10-14 11:40:00|26.3|23.8|25.66|23.21|26.45|23.93|25.59|23.15|0
1665747900000|2022-10-14 11:45:00|25.61|23.17|25.4|22.98|25.78|23.32|25.4|22.98|0
1665748200000|2022-10-14 11:50:00|25.37|22.96|25.02|22.64|25.43|23.01|24.95|22.58|0
1665748500000|2022-10-14 11:55:00|24.98|22.6|25.32|22.91|25.74|23.29|24.88|22.51|0
1665748800000|2022-10-14 12:00:00|25.3|22.89|25.79|23.33|25.83|23.37|25.25|22.84|0
1665749100000|2022-10-14 12:05:00|25.81|23.35|26.17|23.67|26.17|23.67|25.67|23.22|0
1665749400000|2022-10-14 12:10:00|26.15|23.66|25.69|23.24|26.21|23.72|25.67|23.22|0
1665749700000|2022-10-14 12:15:00|25.71|23.26|26.12|23.63|26.14|23.65|25.64|23.2|0
1665750000000|2022-10-14 12:20:00|26.14|23.65|26.65|24.11|26.72|24.17|26.14|23.65|0
1665750300000|2022-10-14 12:25:00|26.67|24.13|26.33|23.82|26.89|24.33|26.33|23.82|0
1665750600000|2022-10-14 12:30:00|26.71|24.16|26.82|24.26|26.99|24.42|25.77|23.32|0
1665750900000|2022-10-14 12:35:00|26.84|24.28|26.96|24.39|27.16|24.57|26.4|23.89|0
1665751200000|2022-10-14 12:40:00|27.06|24.48|27.11|24.53|27.11|24.53|26.52|24|0
1665751500000|2022-10-14 12:45:00|27.13|24.55|26.68|24.14|28.16|25.56|25.67|23.22|0
1665751800000|2022-10-14 12:50:00|26.7|24.16|28.8|26.2|28.8|26.2|26.7|24.16|0
1665752100000|2022-10-14 12:55:00|28.91|26.31|28.64|26.04|30.39|27.79|28.47|25.87|0
1665752400000|2022-10-14 13:00:00|28.69|26.09|28.61|26.01|28.69|26.09|27.86|25.26|0
1665752700000|2022-10-14 13:05:00|28.56|25.96|28.66|26.06|28.69|26.09|27.9|25.3|0
1665753000000|2022-10-14 13:10:00|28.64|26.04|28|25.4|28.88|26.28|27.93|25.33|0
1665753300000|2022-10-14 13:15:00|27.95|25.35|27.78|25.18|28|25.4|27.54|24.94|0
1665753600000|2022-10-14 13:20:00|27.8|25.2|27.64|25.04|27.83|25.23|27.61|25.01|0
1665753900000|2022-10-14 13:25:00|27.61|25.01|27.08|24.5|27.61|25.01|26.83|24.27|0
1665754200000|2022-10-14 13:30:00|27.05|24.48|27.25|24.66|28.62|26.02|26.64|24.11|0
1665754500000|2022-10-14 13:35:00|27.37|24.77|29.47|26.87|29.57|26.97|27.2|24.61|0
1665754800000|2022-10-14 13:40:00|29.51|26.91|26.76|24.21|29.51|26.91|26.71|24.16|0
1665755100000|2022-10-14 13:45:00|26.73|24.19|25.56|23.12|27.35|24.75|25.06|22.68|0
1665755400000|2022-10-14 13:50:00|25.49|23.06|25.11|22.72|26.23|23.73|24.74|22.38|0
1665755700000|2022-10-14 13:55:00|25.16|22.76|26.41|23.89|26.46|23.94|25.16|22.76|0
1665756000000|2022-10-14 14:00:00|26.42|23.91|25.34|22.92|26.42|23.91|23.4|21.17|0
1665756300000|2022-10-14 14:05:00|25.29|22.88|24.67|22.32|26.14|23.65|24.44|22.11|0
1665756600000|2022-10-14 14:10:00|24.62|22.28|22.74|20.57|24.96|22.59|22.48|20.34|0
1665756900000|2022-10-14 14:15:00|22.7|20.54|23.22|21.01|23.62|21.37|22.46|20.32|0
1665757200000|2022-10-14 14:20:00|23.27|21.05|22.67|20.51|23.31|21.09|21.93|19.84|0
1665757500000|2022-10-14 14:25:00|22.74|20.57|22.97|20.79|23.32|21.1|21.86|19.78|0
1665757800000|2022-10-14 14:30:00|22.99|20.8|22.86|20.69|23.65|21.4|22.82|20.65|0
1665758100000|2022-10-14 14:35:00|22.93|20.75|23.08|20.88|23.43|21.2|22.69|20.53|0
1665758400000|2022-10-14 14:40:00|23.01|20.82|22.05|19.95|23.54|21.3|22|19.9|0
1665758700000|2022-10-14 14:45:00|22.07|19.97|22.19|20.08|22.81|20.64|22.05|19.95|0
1665759000000|2022-10-14 14:50:00|22.21|20.1|22.69|20.53|22.98|20.79|22.07|19.97|0
1665759300000|2022-10-14 14:55:00|22.65|20.49|23.01|20.82|23.27|21.06|22.5|20.36|0
1665759600000|2022-10-14 15:00:00|22.99|20.8|24.11|21.81|24.29|21.98|22.99|20.8|0
1665759900000|2022-10-14 15:05:00|24|21.71|23.23|21.02|24|21.71|23.12|20.92|0
1665760200000|2022-10-14 15:10:00|23.25|21.03|22.95|20.77|23.4|21.17|22.54|20.39|0
1665760500000|2022-10-14 15:15:00|22.93|20.75|22.42|20.29|23.19|20.98|22.34|20.21|0
1665760800000|2022-10-14 15:20:00|22.46|20.32|23.1|20.9|23.45|21.22|22.46|20.32|0
1665761100000|2022-10-14 15:25:00|23.17|20.96|23.58|21.34|23.67|21.42|23.17|20.96|0
1665761400000|2022-10-14 15:30:00|23.54|21.3|22.59|20.44|23.54|21.3|22.57|20.42|0
1665761700000|2022-10-14 15:35:00|22.63|20.48|22.82|20.65|22.89|20.71|22.23|20.11|0
1665762000000|2022-10-14 15:40:00|22.8|20.63|22.4|20.26|23.08|20.88|22.04|19.94|0
1665762300000|2022-10-14 15:45:00|22.35|20.23|21.45|19.4|22.35|20.23|20.7|18.73|0
1665762600000|2022-10-14 15:50:00|21.47|19.42|21.32|19.29|21.8|19.72|20.88|18.89|0
1665762900000|2022-10-14 15:55:00|21.34|19.31|21.18|19.16|21.59|19.53|21.14|19.13|0
1665763200000|2022-10-14 16:00:00|21.16|19.15|22.08|19.98|22.21|20.09|21|19|0
1665763500000|2022-10-14 16:05:00|21.98|19.89|20.46|18.51|22|19.91|20.46|18.51|0
1665763800000|2022-10-14 16:10:00|20.5|18.55|20.42|18.48|20.9|18.91|20.31|18.38|0
1665764100000|2022-10-14 16:15:00|20.4|18.46|21.33|19.3|21.35|19.31|20.17|18.25|0
1665764400000|2022-10-14 16:20:00|21.31|19.28|21.39|19.35|21.61|19.55|21.03|19.02|0
1665764700000|2022-10-14 16:25:00|21.37|19.33|21.73|19.66|21.73|19.66|21.25|19.22|0
1665765000000|2022-10-14 16:30:00|21.71|19.65|21.45|19.4|21.98|19.89|21.39|19.35|0
1665765300000|2022-10-14 16:35:00|21.43|19.39|21.96|19.87|22.21|20.09|21.39|19.35|0
1665765600000|2022-10-14 16:40:00|21.88|19.79|22.46|20.32|22.63|20.48|21.86|19.77|0
1665765900000|2022-10-14 16:45:00|22.4|20.26|21.77|19.7|22.48|20.34|21.77|19.7|0
1665766200000|2022-10-14 16:50:00|21.71|19.64|21.38|19.35|21.71|19.64|21.26|19.24|0
1665766500000|2022-10-14 16:55:00|21.4|19.37|21.42|19.38|21.53|19.48|21.26|19.24|0
1665766800000|2022-10-14 17:00:00|21.44|19.4|21.77|19.7|22.16|20.05|21.4|19.36|0
1665767100000|2022-10-14 17:05:00|21.79|19.72|21.18|19.16|21.79|19.72|21.02|19.02|0
1665767400000|2022-10-14 17:10:00|21.2|19.18|20.96|18.96|21.54|19.49|20.96|18.96|0
1665767700000|2022-10-14 17:15:00|20.98|18.98|21.16|19.14|21.36|19.33|20.98|18.98|0
1665768000000|2022-10-14 17:20:00|21.14|19.12|21.26|19.23|21.42|19.38|20.78|18.8|0
1665768300000|2022-10-14 17:25:00|21.24|19.22|21.52|19.47|21.54|19.49|20.98|18.98|0
1665768600000|2022-10-14 17:30:00|21.48|19.43|21.73|19.66|21.87|19.79|21.36|19.32|0
1665768900000|2022-10-14 17:35:00|21.75|19.67|21.72|19.66|21.91|19.82|21.28|19.25|0
1665769200000|2022-10-14 17:40:00|21.68|19.62|21.46|19.41|21.97|19.88|21.44|19.4|0
1665769500000|2022-10-14 17:45:00|21.44|19.4|21.7|19.64|21.91|19.82|21.44|19.4|0
1665769800000|2022-10-14 17:50:00|21.64|19.58|21.62|19.56|21.68|19.62|21.34|19.3|0
1665770100000|2022-10-14 17:55:00|21.64|19.58|22.05|19.95|22.09|19.99|21.52|19.47|0
1665770400000|2022-10-14 18:00:00|22.07|19.97|21.66|19.6|22.07|19.97|21.5|19.45|0
1665770700000|2022-10-14 18:05:00|21.68|19.62|21.4|19.36|21.74|19.67|21.21|19.19|0
1665771000000|2022-10-14 18:10:00|21.39|19.3|20.97|18.97|21.39|19.3|20.91|18.92|0
1665771300000|2022-10-14 18:15:00|20.93|18.94|20.45|18.51|21.03|19.03|20.44|18.49|0
1665771600000|2022-10-14 18:20:00|20.44|18.49|20.59|18.63|20.69|18.72|20.42|18.47|0
1665771900000|2022-10-14 18:25:00|20.58|18.62|20.63|18.67|20.71|18.74|20.22|18.29|0
1665772200000|2022-10-14 18:30:00|20.57|18.61|20.47|18.52|20.73|18.75|20.41|18.47|0
1665772500000|2022-10-14 18:35:00|20.49|18.54|20.8|18.82|20.88|18.89|20.35|18.42|0
1665772800000|2022-10-14 18:40:00|20.82|18.84|20.76|18.78|20.92|18.93|20.37|18.43|0
1665773100000|2022-10-14 18:45:00|20.78|18.8|20.94|18.94|20.94|18.94|20.46|18.52|0
1665773400000|2022-10-14 18:50:00|20.86|18.87|20.76|18.78|20.98|18.98|20.72|18.75|0
1665773700000|2022-10-14 18:55:00|20.74|18.76|21.06|19.05|21.06|19.05|20.64|18.67|0
1665774000000|2022-10-14 19:00:00|21.04|19.03|21.52|19.47|21.77|19.69|21.04|19.03|0
1665774300000|2022-10-14 19:05:00|21.5|19.45|20.94|18.94|21.52|19.47|20.82|18.83|0
1665774600000|2022-10-14 19:10:00|20.92|18.92|20.6|18.64|21.08|19.07|20.5|18.55|0
1665774900000|2022-10-14 19:15:00|20.58|18.62|20.56|18.6|20.6|18.64|20.27|18.34|0
1665775200000|2022-10-14 19:20:00|20.58|18.62|20.95|18.96|21.05|19.05|20.42|18.48|0
1665775500000|2022-10-14 19:25:00|20.91|18.92|21.25|19.23|21.31|19.28|20.79|18.81|0
1665775800000|2022-10-14 19:30:00|21.23|19.21|21.66|19.6|21.68|19.61|20.91|18.92|0
1665776100000|2022-10-14 19:35:00|21.7|19.63|21.19|19.17|21.82|19.74|21.01|19.01|0
1665776400000|2022-10-14 19:40:00|21.17|19.16|21.13|19.12|21.21|19.19|20.87|18.88|0
1665776700000|2022-10-14 19:45:00|21.07|19.06|19.98|18.08|21.07|19.06|19.71|17.84|0
1665777000000|2022-10-14 19:50:00|20.16|18.24|20.02|18.11|20.37|18.43|19.9|18.01|0
1665777300000|2022-10-14 19:55:00|19.85|17.96|19.6|17.73|19.88|17.99|19.01|17.2|0
1665777600000|2022-10-14 20:00:00|19.59|17.72|19.46|17.61|19.6|17.73|19.44|17.59|0
1665777900000|2022-10-14 20:05:00|19.44|17.59|19.59|17.73|19.63|17.76|19.42|17.57|0
1665778200000|2022-10-14 20:10:00|19.61|17.75|19.73|17.85|19.75|17.87|19.56|17.69|0
1665965700000|2022-10-17 00:15:00|20.24|18.24|20.21|18.21|20.39|18.39|20.21|18.21|0
1665966000000|2022-10-17 00:20:00|20.19|18.19|20.48|18.48|20.48|18.48|20.19|18.19|0
1665966300000|2022-10-17 00:25:00|20.49|18.49|20.34|18.34|20.49|18.49|20.29|18.29|0
1665966600000|2022-10-17 00:30:00|20.32|18.32|20.47|18.47|20.58|18.58|20.27|18.27|0
1665966900000|2022-10-17 00:35:00|20.45|18.45|20.52|18.52|20.73|18.73|20.37|18.37|0
1665967200000|2022-10-17 00:40:00|20.54|18.54|20.69|18.69|20.76|18.76|20.49|18.49|0
1665967500000|2022-10-17 00:45:00|20.67|18.67|20.63|18.63|20.77|18.77|20.49|18.49|0
1665967800000|2022-10-17 00:50:00|20.61|18.61|20.53|18.53|20.63|18.63|20.39|18.39|0
1665968100000|2022-10-17 00:55:00|20.54|18.54|20.59|18.59|20.6|18.6|20.39|18.39|0
1665968400000|2022-10-17 01:00:00|20.71|18.71|20.54|18.54|20.71|18.71|20.26|18.26|0
1665968700000|2022-10-17 01:05:00|20.52|18.52|20.39|18.39|20.65|18.65|20.37|18.37|0
1665969000000|2022-10-17 01:10:00|20.37|18.37|20.37|18.37|20.52|18.52|20.33|18.33|0
1665969300000|2022-10-17 01:15:00|20.39|18.39|20.59|18.59|20.59|18.59|20.31|18.31|0
1665969600000|2022-10-17 01:20:00|20.61|18.61|20.68|18.68|20.72|18.72|20.57|18.57|0
1665969900000|2022-10-17 01:25:00|20.65|18.65|20.77|18.77|20.87|18.87|20.65|18.65|0
1665970200000|2022-10-17 01:30:00|20.74|18.74|20.85|18.85|20.91|18.91|20.68|18.68|0
1665970500000|2022-10-17 01:35:00|20.82|18.82|20.8|18.8|20.85|18.85|20.66|18.66|0
1665970800000|2022-10-17 01:40:00|20.76|18.76|20.76|18.76|20.81|18.81|20.7|18.7|0
1665971100000|2022-10-17 01:45:00|20.77|18.77|20.83|18.83|20.87|18.87|20.68|18.68|0
1665971400000|2022-10-17 01:50:00|20.82|18.82|20.65|18.65|20.82|18.82|20.61|18.61|0
1665971700000|2022-10-17 01:55:00|20.66|18.66|20.55|18.55|20.78|18.78|20.51|18.51|0
1665972000000|2022-10-17 02:00:00|20.57|18.57|20.55|18.55|20.72|18.72|20.42|18.42|0
1665972300000|2022-10-17 02:05:00|20.57|18.57|20.74|18.74|20.75|18.75|20.56|18.56|0
1665972600000|2022-10-17 02:10:00|20.75|18.75|20.72|18.72|20.81|18.81|20.66|18.66|0
1665972900000|2022-10-17 02:15:00|20.73|18.73|20.55|18.55|20.77|18.77|20.55|18.55|0
1665973200000|2022-10-17 02:20:00|20.56|18.56|20.54|18.54|20.56|18.56|20.4|18.4|0
1665973500000|2022-10-17 02:25:00|20.55|18.55|20.56|18.56|20.58|18.58|20.48|18.48|0
1665973800000|2022-10-17 02:30:00|20.58|18.58|20.52|18.52|20.62|18.62|20.49|18.49|0
1665974100000|2022-10-17 02:35:00|20.51|18.51|20.56|18.56|20.6|18.6|20.42|18.42|0
1665974400000|2022-10-17 02:40:00|20.54|18.54|20.69|18.69|20.71|18.71|20.52|18.52|0
1665974700000|2022-10-17 02:45:00|20.67|18.67|20.75|18.75|20.77|18.77|20.64|18.64|0
1665975000000|2022-10-17 02:50:00|20.77|18.77|20.7|18.7|20.77|18.77|20.64|18.64|0
1665975300000|2022-10-17 02:55:00|20.67|18.67|20.62|18.62|20.71|18.71|20.58|18.58|0
1665975600000|2022-10-17 03:00:00|20.6|18.6|20.6|18.6|20.77|18.77|20.56|18.56|0
1665975900000|2022-10-17 03:05:00|20.62|18.62|20.65|18.65|20.71|18.71|20.58|18.58|0
1665976200000|2022-10-17 03:10:00|20.63|18.63|20.65|18.65|20.67|18.67|20.53|18.53|0
1665976500000|2022-10-17 03:15:00|20.67|18.67|20.76|18.76|20.8|18.8|20.67|18.67|0
1665976800000|2022-10-17 03:20:00|20.78|18.78|20.82|18.82|20.88|18.88|20.76|18.76|0
1665977100000|2022-10-17 03:25:00|20.84|18.84|20.88|18.88|20.92|18.92|20.82|18.82|0
1665977400000|2022-10-17 03:30:00|20.86|18.86|20.72|18.72|20.88|18.88|20.72|18.72|0
1665977700000|2022-10-17 03:35:00|20.71|18.71|20.84|18.84|20.86|18.86|20.71|18.71|0
1665978000000|2022-10-17 03:40:00|20.85|18.85|20.76|18.76|20.86|18.86|20.74|18.74|0
1665978300000|2022-10-17 03:45:00|20.77|18.77|20.67|18.67|20.8|18.8|20.67|18.67|0
1665978600000|2022-10-17 03:50:00|20.66|18.66|20.68|18.68|20.72|18.72|20.65|18.65|0
1665978900000|2022-10-17 03:55:00|20.7|18.7|20.65|18.65|20.7|18.7|20.63|18.63|0
1665979200000|2022-10-17 04:00:00|20.63|18.63|20.51|18.51|20.63|18.63|20.5|18.5|0
1665979500000|2022-10-17 04:05:00|20.53|18.53|20.49|18.49|20.55|18.55|20.49|18.49|0
1665979800000|2022-10-17 04:10:00|20.48|18.48|20.57|18.57|20.61|18.61|20.46|18.46|0
1665980100000|2022-10-17 04:15:00|20.59|18.59|20.57|18.57|20.59|18.59|20.51|18.51|0
1665980400000|2022-10-17 04:20:00|20.59|18.59|20.55|18.55|20.59|18.59|20.53|18.53|0
1665980700000|2022-10-17 04:25:00|20.53|18.53|20.47|18.47|20.54|18.54|20.45|18.45|0
1665981000000|2022-10-17 04:30:00|20.48|18.48|20.62|18.62|20.64|18.64|20.47|18.47|0
1665981300000|2022-10-17 04:35:00|20.6|18.6|20.7|18.7|20.74|18.74|20.6|18.6|0
1665981600000|2022-10-17 04:40:00|20.68|18.68|20.75|18.75|20.75|18.75|20.68|18.68|0
1665981900000|2022-10-17 04:45:00|20.73|18.73|20.77|18.77|20.79|18.79|20.7|18.7|0
1665982200000|2022-10-17 04:50:00|20.79|18.79|20.77|18.77|20.79|18.79|20.73|18.73|0
1665982500000|2022-10-17 04:55:00|20.75|18.75|20.73|18.73|20.79|18.79|20.71|18.71|0
1665982800000|2022-10-17 05:00:00|20.75|18.75|20.86|18.86|20.87|18.87|20.69|18.69|0
1665983100000|2022-10-17 05:05:00|20.85|18.85|21.04|19.03|21.13|19.12|20.81|18.81|0
1665983400000|2022-10-17 05:10:00|21.06|19.05|21.14|19.12|21.26|19.24|21.06|19.05|0
1665983700000|2022-10-17 05:15:00|21.16|19.14|21.32|19.29|21.36|19.33|21.16|19.14|0
1665984000000|2022-10-17 05:20:00|21.28|19.25|21.18|19.16|21.36|19.33|21.18|19.16|0
1665984300000|2022-10-17 05:25:00|21.16|19.14|21.22|19.2|21.26|19.23|21.12|19.11|0
1665984600000|2022-10-17 05:30:00|21.23|19.21|21.14|19.12|21.24|19.21|21.1|19.09|0
1665984900000|2022-10-17 05:35:00|21.16|19.14|21.1|19.09|21.16|19.14|21.03|19.03|0
1665985200000|2022-10-17 05:40:00|21.09|19.07|21.26|19.23|21.28|19.25|21.05|19.05|0
1665985500000|2022-10-17 05:45:00|21.24|19.21|21.17|19.16|21.28|19.25|21.15|19.14|0
1665985800000|2022-10-17 05:50:00|21.18|19.17|21.52|19.47|21.54|19.49|21.16|19.15|0
1665986100000|2022-10-17 05:55:00|21.48|19.43|21.56|19.51|21.8|19.72|21.46|19.41|0
1665986400000|2022-10-17 06:00:00|21.59|19.53|21.6|19.54|21.74|19.67|21.48|19.43|0
1665986700000|2022-10-17 06:05:00|21.62|19.56|21.06|19.06|21.69|19.63|20.78|18.78|0
1665987000000|2022-10-17 06:10:00|21.04|19.04|22.06|19.96|22.06|19.96|21.04|19.04|0
1665987300000|2022-10-17 06:15:00|22.02|19.92|21.98|19.89|22.13|20.02|21.89|19.8|0
1665987600000|2022-10-17 06:20:00|21.96|19.87|21.71|19.64|21.98|19.89|21.65|19.59|0
1665987900000|2022-10-17 06:25:00|21.72|19.65|21.81|19.73|21.81|19.73|21.65|19.59|0
1665988200000|2022-10-17 06:30:00|21.85|19.77|21.68|19.61|22.02|19.92|21.61|19.55|0
1665988500000|2022-10-17 06:35:00|21.69|19.62|21.6|19.55|21.81|19.73|21.52|19.47|0
1665988800000|2022-10-17 06:40:00|21.61|19.56|21.64|19.58|21.71|19.64|21.45|19.4|0
1665989100000|2022-10-17 06:45:00|21.62|19.56|21.66|19.6|21.71|19.64|21.5|19.45|0
1665989400000|2022-10-17 06:50:00|21.62|19.56|21.44|19.4|21.66|19.6|21.37|19.34|0
1665989700000|2022-10-17 06:55:00|21.45|19.41|21.52|19.47|21.58|19.52|21.43|19.39|0
1665990000000|2022-10-17 07:00:00|21.55|19.49|22.66|20.51|22.66|20.51|21.44|19.4|0
1665990300000|2022-10-17 07:05:00|22.65|20.49|22.39|20.26|22.65|20.49|22.16|20.05|0
1665990600000|2022-10-17 07:10:00|22.41|20.28|21.89|19.8|22.46|20.32|21.85|19.77|0
1665990900000|2022-10-17 07:15:00|21.91|19.82|21.09|19.08|22.12|20.01|21.01|19.01|0
1665991200000|2022-10-17 07:20:00|21.15|19.14|21.11|19.1|21.19|19.17|20.79|18.81|0
1665991500000|2022-10-17 07:25:00|21.13|19.12|21.55|19.49|21.55|19.49|21.13|19.12|0
1665991800000|2022-10-17 07:30:00|21.52|19.47|21.33|19.3|21.73|19.66|21.28|19.25|0
1665992100000|2022-10-17 07:35:00|21.37|19.34|21.27|19.24|21.53|19.48|21.15|19.13|0
1665992400000|2022-10-17 07:40:00|21.22|19.2|21.61|19.55|21.84|19.76|21.22|19.2|0
1665992700000|2022-10-17 07:45:00|21.65|19.59|21.86|19.78|21.92|19.83|21.63|19.57|0
1665993000000|2022-10-17 07:50:00|21.9|19.81|22.29|20.17|22.33|20.21|21.73|19.66|0
1665993300000|2022-10-17 07:55:00|22.33|20.21|22.19|20.07|22.57|20.42|22.17|20.05|0
1665993600000|2022-10-17 08:00:00|22.17|20.05|21.97|19.87|22.27|20.15|21.91|19.83|0
1665993900000|2022-10-17 08:05:00|21.94|19.85|22.2|20.08|22.2|20.08|21.58|19.53|0
1665994200000|2022-10-17 08:10:00|22.17|20.06|21.88|19.8|22.18|20.07|21.88|19.8|0
1665994500000|2022-10-17 08:15:00|21.9|19.82|21.9|19.82|21.9|19.82|21.58|19.53|0
1665994800000|2022-10-17 08:20:00|21.88|19.8|21.87|19.79|22.01|19.91|21.82|19.74|0
1665995100000|2022-10-17 08:25:00|21.86|19.78|21.34|19.31|21.86|19.78|21.34|19.31|0
1665995400000|2022-10-17 08:30:00|21.37|19.33|21.38|19.35|21.57|19.51|21.32|19.29|0
1665995700000|2022-10-17 08:35:00|21.34|19.31|21.84|19.76|21.88|19.79|21.34|19.31|0
1665996000000|2022-10-17 08:40:00|21.87|19.78|21.7|19.63|21.9|19.81|21.63|19.57|0
1665996300000|2022-10-17 08:45:00|21.71|19.64|21.59|19.53|21.88|19.79|21.42|19.38|0
1665996600000|2022-10-17 08:50:00|21.61|19.55|21.92|19.83|21.98|19.89|21.61|19.55|0
1665996900000|2022-10-17 08:55:00|21.95|19.86|21.84|19.76|22.08|19.98|21.69|19.62|0
1665997200000|2022-10-17 09:00:00|21.85|19.77|21.97|19.88|21.97|19.88|21.77|19.7|0
1665997500000|2022-10-17 09:05:00|21.95|19.86|21.89|19.81|21.99|19.89|21.64|19.58|0
1665997800000|2022-10-17 09:10:00|21.87|19.79|22.13|20.03|22.13|20.03|21.83|19.75|0
1665998100000|2022-10-17 09:15:00|22.12|20.02|22.03|19.93|22.14|20.04|21.99|19.89|0
1665998400000|2022-10-17 09:20:00|22.02|19.92|22.02|19.92|22.07|19.97|21.91|19.83|0
1665998700000|2022-10-17 09:25:00|22.05|19.95|22.25|20.13|22.27|20.15|22|19.9|0
1665999000000|2022-10-17 09:30:00|22.27|20.15|22.33|20.2|22.5|20.36|22.2|20.09|0
1665999300000|2022-10-17 09:35:00|22.28|20.16|22.33|20.2|22.41|20.28|22.27|20.15|0
1665999600000|2022-10-17 09:40:00|22.35|20.22|22.27|20.15|22.37|20.24|22.23|20.12|0
1665999900000|2022-10-17 09:45:00|22.29|20.16|22.5|20.36|22.54|20.39|22.27|20.15|0
1666000200000|2022-10-17 09:50:00|22.48|20.34|22.45|20.32|22.57|20.42|22.37|20.24|0
1666000500000|2022-10-17 09:55:00|22.43|20.3|22.5|20.35|22.52|20.37|22.35|20.22|0
1666000800000|2022-10-17 10:00:00|22.48|20.33|22.62|20.47|22.82|20.64|22.37|20.24|0
1666001100000|2022-10-17 10:05:00|22.63|20.48|23.16|20.95|23.31|21.09|22.56|20.41|0
1666001400000|2022-10-17 10:10:00|23.15|20.94|22.81|20.63|23.34|21.12|22.58|20.43|0
1666001700000|2022-10-17 10:15:00|22.82|20.64|22.62|20.47|22.87|20.69|22.52|20.37|0
1666002000000|2022-10-17 10:20:00|22.6|20.45|22.43|20.3|22.62|20.47|22.37|20.24|0
1666002300000|2022-10-17 10:25:00|22.39|20.26|22.28|20.16|22.43|20.29|22.26|20.14|0
1666002600000|2022-10-17 10:30:00|22.3|20.18|22.43|20.29|22.54|20.39|22.3|20.18|0
1666002900000|2022-10-17 10:35:00|22.41|20.27|22.01|19.91|22.43|20.29|21.95|19.86|0
1666003200000|2022-10-17 10:40:00|21.99|19.89|22.01|19.91|22.11|20.01|21.92|19.84|0
1666003500000|2022-10-17 10:45:00|21.99|19.89|22.15|20.04|22.24|20.12|21.92|19.84|0
1666003800000|2022-10-17 10:50:00|22.11|20.01|22.24|20.12|22.39|20.25|22.11|20.01|0
1666004100000|2022-10-17 10:55:00|22.25|20.13|22.53|20.39|22.66|20.5|22.19|20.08|0
1666004400000|2022-10-17 11:00:00|22.51|20.37|22.01|19.91|22.51|20.37|21.98|19.89|0
1666004700000|2022-10-17 11:05:00|22|19.94|22.19|20.08|22.21|20.1|22|19.92|0
1666005000000|2022-10-17 11:10:00|22.21|20.1|22.24|20.13|22.3|20.17|22.17|20.06|0
1666005300000|2022-10-17 11:15:00|22.23|20.12|22.42|20.29|22.45|20.31|22.23|20.12|0
1666005600000|2022-10-17 11:20:00|22.49|20.35|22.49|20.35|22.53|20.38|22.4|20.27|0
1666005900000|2022-10-17 11:25:00|22.51|20.36|22.25|20.13|22.72|20.56|22.25|20.13|0
1666006200000|2022-10-17 11:30:00|22.27|20.15|22.25|20.13|22.46|20.33|22.25|20.13|0
1666006500000|2022-10-17 11:35:00|22.24|20.12|22.33|20.2|22.36|20.23|22.19|20.08|0
1666006800000|2022-10-17 11:40:00|22.32|20.19|22.08|19.98|22.34|20.21|22.08|19.98|0
1666007100000|2022-10-17 11:45:00|22.06|19.96|22.19|20.07|22.25|20.13|22.06|19.96|0
1666007400000|2022-10-17 11:50:00|22.21|20.09|22.23|20.11|22.27|20.15|22.14|20.04|0
1666007700000|2022-10-17 11:55:00|22.22|20.1|22.35|20.23|22.44|20.3|22.21|20.09|0
1666008000000|2022-10-17 12:00:00|22.38|20.24|22.21|20.09|22.57|20.42|22.19|20.07|0
1666008300000|2022-10-17 12:05:00|22.23|20.11|22.18|20.07|22.25|20.13|22.08|19.98|0
1666008600000|2022-10-17 12:10:00|22.14|20.03|21.81|19.73|22.18|20.07|21.79|19.71|0
1666008900000|2022-10-17 12:15:00|21.83|19.75|21.97|19.88|22.12|20.01|21.81|19.73|0
1666009200000|2022-10-17 12:20:00|21.95|19.86|22.35|20.22|22.44|20.3|21.91|19.82|0
1666009500000|2022-10-17 12:25:00|22.33|20.2|22.33|20.2|22.48|20.34|22.08|19.97|0
1666009800000|2022-10-17 12:30:00|22.34|20.21|21.98|19.89|22.58|20.43|21.96|19.87|0
1666010100000|2022-10-17 12:35:00|22.93|20.75|23.13|20.93|23.26|21.04|22.87|20.69|0
1666010400000|2022-10-17 12:40:00|23.15|20.95|23.72|21.46|23.86|21.59|23.15|20.95|0
1666010700000|2022-10-17 12:45:00|23.74|21.48|23.65|21.4|23.85|21.58|23.61|21.36|0
1666011000000|2022-10-17 12:50:00|23.67|21.42|23.74|21.48|23.83|21.56|23.56|21.32|0
1666011300000|2022-10-17 12:55:00|23.72|21.46|23.74|21.48|23.83|21.56|23.63|21.38|0
1666011600000|2022-10-17 13:00:00|23.78|21.52|24.39|22.06|24.5|22.17|23.78|21.52|0
1666011900000|2022-10-17 13:05:00|24.41|22.08|24.3|21.98|24.41|22.08|24.16|21.86|0
1666012200000|2022-10-17 13:10:00|24.27|21.96|24.59|22.25|24.61|22.27|24.27|21.96|0
1666012500000|2022-10-17 13:15:00|24.57|22.23|24.63|22.29|24.68|22.33|24.5|22.16|0
1666012800000|2022-10-17 13:20:00|24.66|22.31|24.43|22.1|24.7|22.35|24.32|22|0
1666013100000|2022-10-17 13:25:00|24.41|22.08|24.95|22.58|25.02|22.64|24.41|22.08|0
1666013400000|2022-10-17 13:30:00|24.93|22.55|25.63|23.19|26.27|23.77|24.93|22.55|0
1666013700000|2022-10-17 13:35:00|25.64|23.2|26.83|24.27|26.85|24.29|25.64|23.2|0
1666014000000|2022-10-17 13:40:00|26.92|24.36|26.75|24.2|27.66|25.06|26.15|23.66|0
1666014300000|2022-10-17 13:45:00|26.73|24.18|26.92|24.36|26.92|24.36|26.12|23.63|0
1666014600000|2022-10-17 13:50:00|26.97|24.4|26.58|24.05|27.21|24.62|26.24|23.74|0
1666014900000|2022-10-17 13:55:00|26.65|24.11|25.88|23.42|26.65|24.11|25.64|23.2|0
1666015200000|2022-10-17 14:00:00|26|23.52|26.3|23.79|26.38|23.87|25.67|23.22|0
1666015500000|2022-10-17 14:05:00|26.31|23.8|26.26|23.76|26.7|24.15|25.95|23.48|0
1666015800000|2022-10-17 14:10:00|26.19|23.7|27.81|25.21|27.81|25.21|26.19|23.7|0
1666016100000|2022-10-17 14:15:00|27.83|25.23|27.55|24.95|27.88|25.28|27.43|24.83|0
1666016400000|2022-10-17 14:20:00|27.59|24.99|27.01|24.44|27.93|25.33|26.94|24.37|0
1666016700000|2022-10-17 14:25:00|26.96|24.4|26.74|24.2|27.01|24.44|26.57|24.04|0
1666017000000|2022-10-17 14:30:00|26.77|24.22|26.35|23.84|27.06|24.48|26.23|23.74|0
1666017300000|2022-10-17 14:35:00|26.4|23.89|26.52|24|27.21|24.62|26.36|23.85|0
1666017600000|2022-10-17 14:40:00|26.55|24.02|26.4|23.89|26.67|24.13|26.31|23.8|0
1666017900000|2022-10-17 14:45:00|26.43|23.91|26.02|23.54|26.55|24.02|25.92|23.45|0
1666018200000|2022-10-17 14:50:00|26.07|23.58|25.47|23.05|26.09|23.6|24.91|22.54|0
1666018500000|2022-10-17 14:55:00|25.45|23.02|25.52|23.09|25.64|23.19|25.05|22.67|0
1666018800000|2022-10-17 15:00:00|25.59|23.15|25.85|23.39|26.09|23.6|25.54|23.11|0
1666019100000|2022-10-17 15:05:00|25.78|23.32|25.19|22.79|25.89|23.43|25.1|22.71|0
1666019400000|2022-10-17 15:10:00|25.17|22.77|25.28|22.87|25.7|23.26|25.14|22.75|0
1666019700000|2022-10-17 15:15:00|25.26|22.85|25.47|23.04|25.7|23.25|25.03|22.64|0
1666020000000|2022-10-17 15:20:00|25.44|23.02|26.39|23.88|26.39|23.88|25.4|22.98|0
1666020300000|2022-10-17 15:25:00|26.37|23.86|26.48|23.96|26.75|24.2|26.22|23.72|0
1666020600000|2022-10-17 15:30:00|26.43|23.92|26.58|24.05|26.72|24.18|26.22|23.72|0
1666020900000|2022-10-17 15:35:00|26.6|24.07|26.72|24.18|26.75|24.2|26.32|23.82|0
1666021200000|2022-10-17 15:40:00|26.75|24.2|26.92|24.35|27.29|24.69|26.72|24.18|0
1666021500000|2022-10-17 15:45:00|26.89|24.33|27.01|24.44|27.06|24.49|26.72|24.18|0
1666021800000|2022-10-17 15:50:00|26.99|24.42|27.45|24.85|27.55|24.95|26.84|24.29|0
1666022100000|2022-10-17 15:55:00|27.47|24.87|27.04|24.46|27.47|24.87|26.94|24.37|0
1666022400000|2022-10-17 16:00:00|26.99|24.42|26.89|24.33|27.31|24.71|26.82|24.26|0
1666022700000|2022-10-17 16:05:00|26.84|24.28|27.64|25.04|27.66|25.06|26.84|24.28|0
1666023000000|2022-10-17 16:10:00|27.61|25.01|26.96|24.39|27.61|25.01|26.55|24.02|0
1666023300000|2022-10-17 16:15:00|26.94|24.37|26.59|24.06|27.01|24.44|26.5|23.97|0
1666023600000|2022-10-17 16:20:00|26.55|24.02|26.59|24.06|26.69|24.15|26.3|23.8|0
1666023900000|2022-10-17 16:25:00|26.67|24.13|26.93|24.37|27.16|24.57|26.57|24.04|0
1666024200000|2022-10-17 16:30:00|26.96|24.39|27.35|24.75|27.4|24.8|26.89|24.32|0
1666024500000|2022-10-17 16:35:00|27.37|24.77|27.03|24.46|27.47|24.87|26.84|24.28|0
1666024800000|2022-10-17 16:40:00|26.98|24.41|26.49|23.97|27.01|24.43|26.06|23.58|0
1666025100000|2022-10-17 16:45:00|26.45|23.93|26.64|24.1|26.78|24.23|26.11|23.62|0
1666025400000|2022-10-17 16:50:00|26.59|24.06|26.98|24.41|26.98|24.41|26.52|23.99|0
1666025700000|2022-10-17 16:55:00|26.95|24.39|26.61|24.08|26.98|24.41|26.42|23.9|0
1666026000000|2022-10-17 17:00:00|26.64|24.1|26.42|23.9|26.76|24.21|26.06|23.58|0
1666026300000|2022-10-17 17:05:00|26.44|23.92|26.73|24.19|26.93|24.36|26.44|23.92|0
1666026600000|2022-10-17 17:10:00|26.68|24.14|26.73|24.19|26.9|24.34|26.63|24.1|0
1666026900000|2022-10-17 17:15:00|26.71|24.16|26.54|24.01|27.1|24.52|26.44|23.92|0
1666027200000|2022-10-17 17:20:00|26.49|23.97|27.3|24.7|27.37|24.77|26.39|23.88|0
1666027500000|2022-10-17 17:25:00|27.32|24.72|27.12|24.54|27.32|24.72|26.92|24.36|0
1666027800000|2022-10-17 17:30:00|27.15|24.56|27.17|24.58|27.27|24.67|27.02|24.45|0
1666028100000|2022-10-17 17:35:00|27.15|24.56|27.29|24.69|27.32|24.72|27.07|24.49|0
1666028400000|2022-10-17 17:40:00|27.32|24.72|27.07|24.49|27.32|24.72|27|24.43|0
1666028700000|2022-10-17 17:45:00|27.02|24.45|27.58|24.98|27.69|25.09|27|24.42|0
1666029000000|2022-10-17 17:50:00|27.6|25|27.55|24.95|27.72|25.12|27.48|24.88|0
1666029300000|2022-10-17 17:55:00|27.53|24.93|27.48|24.88|27.6|25|27.31|24.71|0
1666029600000|2022-10-17 18:00:00|27.46|24.86|27.31|24.71|27.93|25.33|27.17|24.58|0
1666029900000|2022-10-17 18:05:00|27.3|24.7|27.31|24.71|27.36|24.76|27.02|24.44|0
1666030200000|2022-10-17 18:10:00|27.29|24.69|27.07|24.49|27.41|24.81|26.92|24.35|0
1666030500000|2022-10-17 18:15:00|27.04|24.47|27.11|24.53|27.11|24.53|26.77|24.22|0
1666030800000|2022-10-17 18:20:00|27.09|24.51|26.7|24.15|27.09|24.51|26.57|24.04|0
1666031100000|2022-10-17 18:25:00|26.67|24.13|26.79|24.24|26.89|24.33|26.36|23.85|0
1666031400000|2022-10-17 18:30:00|26.82|24.26|26.6|24.06|26.84|24.29|26.48|23.96|0
1666031700000|2022-10-17 18:35:00|26.57|24.04|27.18|24.6|27.21|24.62|26.57|24.04|0
1666032000000|2022-10-17 18:40:00|27.16|24.57|27.31|24.71|27.43|24.83|27.11|24.53|0
1666032300000|2022-10-17 18:45:00|27.33|24.73|27.21|24.62|27.4|24.8|27.06|24.48|0
1666032600000|2022-10-17 18:50:00|27.18|24.59|27.04|24.47|27.24|24.65|26.95|24.38|0
1666032900000|2022-10-17 18:55:00|27.02|24.45|26.97|24.4|27.29|24.69|26.92|24.36|0
1666033200000|2022-10-17 19:00:00|26.94|24.38|26.75|24.2|27.21|24.62|26.55|24.02|0
1666033500000|2022-10-17 19:05:00|26.89|24.33|26.65|24.11|27.07|24.49|26.48|23.96|0
1666033800000|2022-10-17 19:10:00|26.63|24.09|26.77|24.22|26.84|24.29|26.46|23.94|0
1666034100000|2022-10-17 19:15:00|26.75|24.2|26.82|24.26|26.87|24.31|26.45|23.94|0
1666034400000|2022-10-17 19:20:00|26.79|24.24|27.11|24.53|27.11|24.53|26.43|23.91|0
1666034700000|2022-10-17 19:25:00|27.09|24.51|27.14|24.55|27.19|24.6|26.87|24.31|0
1666035000000|2022-10-17 19:30:00|27.16|24.57|27.28|24.68|27.45|24.85|26.91|24.35|0
1666035300000|2022-10-17 19:35:00|27.31|24.71|27.09|24.51|27.31|24.71|27.04|24.46|0
1666035600000|2022-10-17 19:40:00|27.06|24.48|27.64|25.04|27.71|25.11|26.94|24.37|0
1666035900000|2022-10-17 19:45:00|27.54|24.94|27.28|24.68|27.69|25.09|27.23|24.64|0
1666036200000|2022-10-17 19:50:00|27.47|24.87|27.56|24.96|27.68|25.08|27.27|24.68|0
1666036500000|2022-10-17 19:55:00|27.46|24.86|26.93|24.36|27.51|24.91|26.51|23.99|0
1666036800000|2022-10-17 20:00:00|26.86|24.3|27.2|24.61|27.22|24.63|26.86|24.3|0
1666037100000|2022-10-17 20:05:00|27.22|24.63|27.53|24.93|27.56|24.96|27.22|24.63|0
1666037400000|2022-10-17 20:10:00|27.52|24.92|27.51|24.91|27.56|24.96|27.46|24.86|0
1666037700000|2022-10-17 20:15:00|27.57|24.94|27.94|25.28|27.94|25.28|27.52|24.9|0
1666038000000|2022-10-17 20:20:00|27.92|25.26|27.82|25.17|27.92|25.26|27.69|25.05|0
1666038300000|2022-10-17 20:25:00|27.84|25.19|27.79|25.14|27.87|25.21|27.79|25.14|0
1666038600000|2022-10-17 20:30:00|27.77|25.12|27.82|25.17|27.84|25.19|27.74|25.1|0
1666038900000|2022-10-17 20:35:00|27.84|25.19|27.89|25.23|27.94|25.28|27.77|25.12|0
1666039200000|2022-10-17 20:40:00|27.88|25.22|28.12|25.44|28.17|25.48|27.86|25.21|0
1666039500000|2022-10-17 20:45:00|28.14|25.46|28.09|25.42|28.17|25.48|28.01|25.35|0
1666039800000|2022-10-17 20:50:00|28.07|25.39|27.96|25.3|28.07|25.39|27.91|25.26|0
1666040100000|2022-10-17 20:55:00|27.94|25.28|27.88|25.22|27.96|25.3|27.85|25.2|0
1666040400000|2022-10-17 21:00:00|27.87|25.21|27.91|25.25|27.91|25.25|27.83|25.18|0
1666040700000|2022-10-17 21:05:00|27.92|25.26|27.91|25.25|27.92|25.26|27.83|25.18|0
1666041000000|2022-10-17 21:10:00|27.93|25.27|28.08|25.4|28.08|25.4|27.93|25.27|0
1666041300000|2022-10-17 21:15:00|28.07|25.39|28.08|25.41|28.09|25.41|28.03|25.36|0
1666041600000|2022-10-17 21:20:00|28.07|25.4|28.01|25.35|28.08|25.41|28.01|25.35|0
1666041900000|2022-10-17 21:25:00|28.05|25.38|28.11|25.44|28.12|25.44|28|25.33|0
1666042200000|2022-10-17 21:30:00|28.12|25.43|28.09|25.41|28.12|25.43|28.08|25.4|0
1666042500000|2022-10-17 21:35:00|28.1|25.42|28.16|25.48|28.16|25.48|28.1|25.42|0
1666042800000|2022-10-17 21:40:00|28.15|25.47|28.15|25.47|28.15|25.47|28.12|25.44|0
1666043100000|2022-10-17 21:45:00|28.12|25.44|28.18|25.5|28.18|25.5|28.11|25.43|0
1666043400000|2022-10-17 21:50:00|28.17|25.49|28.16|25.47|28.18|25.49|28.11|25.44|0
1666043700000|2022-10-17 21:55:00|28.15|25.48|28.55|25.84|28.58|25.86|28.15|25.47|0
1666044000000|2022-10-17 22:00:00|28.91|26.16|28.72|25.98|29.25|26.46|28.67|25.94|0
1666044300000|2022-10-17 22:05:00|28.73|25.99|28.69|25.96|28.77|26.03|28.61|25.89|0
1666044600000|2022-10-17 22:10:00|28.74|26|28.71|25.98|28.84|26.1|28.65|25.92|0
1666044900000|2022-10-17 22:15:00|28.69|25.96|29.08|26.31|29.13|26.35|28.61|25.89|0
1666045200000|2022-10-17 22:20:00|29.09|26.32|29.23|26.45|29.23|26.45|28.87|26.12|0
1666045500000|2022-10-17 22:25:00|29.21|26.42|29.44|26.64|29.61|26.81|29.21|26.42|0
1666045800000|2022-10-17 22:30:00|29.43|26.63|29.28|26.49|29.43|26.63|29.23|26.45|0
1666046100000|2022-10-17 22:35:00|29.26|26.47|29.1|26.33|29.26|26.47|29.07|26.3|0
1666046400000|2022-10-17 22:40:00|29.12|26.35|29.12|26.35|29.18|26.4|29.01|26.24|0
1666046700000|2022-10-17 22:45:00|29.15|26.37|29.28|26.49|29.31|26.52|29.1|26.33|0
1666047000000|2022-10-17 22:50:00|29.31|26.51|29.31|26.51|29.38|26.59|29.2|26.42|0
1666047300000|2022-10-17 22:55:00|29.36|26.56|29.28|26.49|29.38|26.58|29.28|26.49|0
1666047600000|2022-10-17 23:00:00|29.32|26.52|29.33|26.54|29.38|26.58|29.24|26.45|0
1666047900000|2022-10-17 23:05:00|29.36|26.56|29.43|26.63|29.43|26.63|29.3|26.51|0
1666048200000|2022-10-17 23:10:00|29.44|26.64|29.61|26.81|29.63|26.83|29.43|26.63|0
1666048500000|2022-10-17 23:15:00|29.58|26.78|29.63|26.83|29.68|26.88|29.53|26.73|0
1666048800000|2022-10-17 23:20:00|29.61|26.81|29.66|26.86|29.68|26.88|29.56|26.76|0
1666049100000|2022-10-17 23:25:00|29.68|26.88|29.83|27.03|29.86|27.06|29.6|26.8|0
1666049400000|2022-10-17 23:30:00|29.81|27.01|29.65|26.85|29.91|27.11|29.63|26.83|0
1666049700000|2022-10-17 23:35:00|29.68|26.88|29.91|27.11|29.91|27.11|29.68|26.88|0
1666050000000|2022-10-17 23:40:00|29.93|27.13|30.06|27.26|30.16|27.36|29.91|27.11|0
1666050300000|2022-10-17 23:45:00|30.03|27.23|30.08|27.28|30.08|27.28|29.88|27.08|0
1666050600000|2022-10-17 23:50:00|30.11|27.31|29.85|27.05|30.21|27.41|29.83|27.03|0
1666050900000|2022-10-17 23:55:00|29.83|27.03|29.95|27.15|29.95|27.15|29.83|27.03|0
1666051200000|2022-10-18 00:00:00|29.93|27.13|29.62|26.82|30|27.2|29.55|26.75|0
1666051500000|2022-10-18 00:05:00|29.65|26.85|29.85|27.05|29.85|27.05|29.5|26.7|0
1666051800000|2022-10-18 00:10:00|29.88|27.08|29.89|27.09|29.95|27.15|29.72|26.92|0
1666052100000|2022-10-18 00:15:00|29.85|27.05|29.8|27|29.85|27.05|29.67|26.87|0
1666052400000|2022-10-18 00:20:00|29.77|26.97|29.7|26.9|29.85|27.05|29.6|26.8|0
1666052700000|2022-10-18 00:25:00|29.68|26.88|29.85|27.05|29.92|27.12|29.68|26.88|0
1666053000000|2022-10-18 00:30:00|29.82|27.02|29.69|26.89|29.92|27.12|29.62|26.82|0
1666053300000|2022-10-18 00:35:00|29.67|26.87|29.63|26.83|29.69|26.89|29.47|26.67|0
1666053600000|2022-10-18 00:40:00|29.62|26.82|29.59|26.79|29.69|26.89|29.55|26.75|0
1666053900000|2022-10-18 00:45:00|29.58|26.78|29.62|26.82|29.72|26.92|29.54|26.74|0
1666054200000|2022-10-18 00:50:00|29.63|26.83|29.53|26.73|29.63|26.83|29.44|26.64|0
1666054500000|2022-10-18 00:55:00|29.52|26.72|29.82|27.02|29.84|27.04|29.47|26.67|0
1666054800000|2022-10-18 01:00:00|29.79|26.99|29.66|26.86|29.84|27.04|29.61|26.81|0
1666055100000|2022-10-18 01:05:00|29.69|26.89|29.88|27.08|29.89|27.09|29.59|26.79|0
1666055400000|2022-10-18 01:10:00|29.87|27.07|29.86|27.06|29.97|27.17|29.79|26.99|0
1666055700000|2022-10-18 01:15:00|29.89|27.09|29.56|26.76|29.89|27.09|29.49|26.69|0
1666056000000|2022-10-18 01:20:00|29.51|26.71|29.46|26.66|29.59|26.79|29.31|26.52|0
1666056300000|2022-10-18 01:25:00|29.45|26.65|29.48|26.68|29.51|26.71|29.42|26.62|0
1666056600000|2022-10-18 01:30:00|29.51|26.71|29.28|26.49|29.53|26.73|29.17|26.4|0
1666056900000|2022-10-18 01:35:00|29.25|26.47|29.36|26.56|29.43|26.63|29.17|26.4|0
1666057200000|2022-10-18 01:40:00|29.38|26.58|29.43|26.63|29.53|26.73|29.36|26.56|0
1666057500000|2022-10-18 01:45:00|29.46|26.66|29.41|26.61|29.51|26.71|29.3|26.51|0
1666057800000|2022-10-18 01:50:00|29.38|26.58|29.34|26.55|29.38|26.58|29.25|26.46|0
1666058100000|2022-10-18 01:55:00|29.33|26.53|29.33|26.53|29.35|26.56|29.17|26.39|0
1666058400000|2022-10-18 02:00:00|29.3|26.51|29.33|26.53|29.33|26.53|29.17|26.39|0
1666058700000|2022-10-18 02:05:00|29.29|26.5|29.17|26.39|29.3|26.51|29.12|26.34|0
1666059000000|2022-10-18 02:10:00|29.14|26.37|29.17|26.39|29.25|26.46|29.06|26.3|0
1666059300000|2022-10-18 02:15:00|29.14|26.37|29.22|26.44|29.32|26.53|29.14|26.37|0
1666059600000|2022-10-18 02:20:00|29.19|26.41|29.14|26.36|29.22|26.44|29.13|26.35|0
1666059900000|2022-10-18 02:25:00|29.11|26.34|29.26|26.47|29.26|26.47|29.09|26.32|0
1666060200000|2022-10-18 02:30:00|29.27|26.48|29.23|26.44|29.3|26.51|29.19|26.41|0
1666060500000|2022-10-18 02:35:00|29.22|26.43|29.19|26.41|29.24|26.46|29.14|26.36|0
1666060800000|2022-10-18 02:40:00|29.18|26.4|29.06|26.29|29.24|26.46|29.06|26.29|0
1666061100000|2022-10-18 02:45:00|29.03|26.27|29.08|26.31|29.08|26.31|29.01|26.24|0
1666061400000|2022-10-18 02:50:00|29.06|26.29|29.24|26.45|29.24|26.45|29.03|26.27|0
1666061700000|2022-10-18 02:55:00|29.25|26.47|29.21|26.43|29.32|26.53|29.19|26.41|0
1666062000000|2022-10-18 03:00:00|29.24|26.45|29.39|26.59|29.42|26.62|29.21|26.43|0
1666062300000|2022-10-18 03:05:00|29.37|26.57|29.49|26.69|29.54|26.74|29.37|26.57|0
1666062600000|2022-10-18 03:10:00|29.48|26.68|29.44|26.64|29.52|26.72|29.39|26.59|0
1666062900000|2022-10-18 03:15:00|29.47|26.67|29.77|26.97|29.79|26.99|29.47|26.67|0
1666063200000|2022-10-18 03:20:00|29.74|26.94|29.69|26.89|29.74|26.94|29.57|26.77|0
1666063500000|2022-10-18 03:25:00|29.67|26.87|29.74|26.94|29.74|26.94|29.57|26.77|0
1666063800000|2022-10-18 03:30:00|29.72|26.92|30.56|27.76|30.74|27.94|29.69|26.89|0
1666064100000|2022-10-18 03:35:00|30.58|27.78|30.84|28.04|30.84|28.04|30.51|27.71|0
1666064400000|2022-10-18 03:40:00|31.02|28.22|32.31|29.51|32.31|29.51|30.81|28.01|0
1666064700000|2022-10-18 03:45:00|32.4|29.6|32.62|29.82|32.78|29.98|32.03|29.23|0
1666065000000|2022-10-18 03:50:00|32.59|29.79|32.67|29.87|32.81|30.01|32.32|29.52|0
1666065300000|2022-10-18 03:55:00|32.65|29.85|32.27|29.47|32.65|29.85|32.27|29.47|0
1666065600000|2022-10-18 04:00:00|32.29|29.49|33.84|31.04|34.34|31.54|32.22|29.42|0
1666065900000|2022-10-18 04:05:00|33.82|31.02|33.74|30.94|34.1|31.3|33.72|30.92|0
1666066200000|2022-10-18 04:10:00|33.7|30.9|34.2|31.4|34.4|31.6|33.67|30.87|0
1666066500000|2022-10-18 04:15:00|34.27|31.47|34.78|31.98|35.05|32.25|34.2|31.4|0
1666066800000|2022-10-18 04:20:00|34.79|31.99|35.28|32.48|35.31|32.51|34.73|31.93|0
1666067100000|2022-10-18 04:25:00|35.31|32.51|35.51|32.71|35.86|33.06|35.31|32.51|0
1666067400000|2022-10-18 04:30:00|35.48|32.68|35.83|33.03|35.91|33.11|35.29|32.49|0
1666067700000|2022-10-18 04:35:00|35.77|32.97|35.22|32.42|35.77|32.97|35.22|32.42|0
1666068000000|2022-10-18 04:40:00|35.25|32.45|34.93|32.13|35.27|32.47|34.87|32.07|0
1666068300000|2022-10-18 04:45:00|34.94|32.14|34.79|31.99|35.04|32.24|34.79|31.99|0
1666068600000|2022-10-18 04:50:00|34.76|31.96|34.67|31.87|34.87|32.07|34.64|31.84|0
1666068900000|2022-10-18 04:55:00|34.7|31.9|34.67|31.87|34.84|32.04|34.56|31.76|0
1666069200000|2022-10-18 05:00:00|34.7|31.9|34.83|32.03|34.9|32.1|34.56|31.76|0
1666069500000|2022-10-18 05:05:00|34.84|32.04|34.25|31.45|34.93|32.13|34.25|31.45|0
1666069800000|2022-10-18 05:10:00|34.27|31.47|34.47|31.67|34.47|31.67|34.09|31.29|0
1666070100000|2022-10-18 05:15:00|34.5|31.7|34.3|31.5|34.5|31.7|34.2|31.4|0
1666070400000|2022-10-18 05:20:00|34.29|31.49|34.21|31.41|34.38|31.58|34.13|31.33|0
1666070700000|2022-10-18 05:25:00|34.16|31.36|34.19|31.39|34.35|31.55|34.1|31.3|0
1666071000000|2022-10-18 05:30:00|34.13|31.33|34.38|31.58|34.38|31.58|34.13|31.33|0
1666071300000|2022-10-18 05:35:00|34.4|31.6|34.47|31.67|34.52|31.72|34.24|31.44|0
1666071600000|2022-10-18 05:40:00|34.49|31.69|34.35|31.55|34.55|31.75|34.17|31.37|0
1666071900000|2022-10-18 05:45:00|34.32|31.52|34.27|31.47|34.38|31.58|34.17|31.37|0
1666072200000|2022-10-18 05:50:00|34.25|31.45|34.24|31.44|34.35|31.55|34.15|31.35|0
1666072500000|2022-10-18 05:55:00|34.21|31.41|33.76|30.96|34.21|31.41|33.57|30.77|0
1666072800000|2022-10-18 06:00:00|33.82|31.02|33.51|30.71|33.82|31.02|33.43|30.63|0
1666073100000|2022-10-18 06:05:00|33.54|30.74|33.48|30.68|33.57|30.77|33.37|30.57|0
1666073400000|2022-10-18 06:10:00|33.51|30.71|33.98|31.18|34.01|31.21|33.51|30.71|0
1666073700000|2022-10-18 06:15:00|34.01|31.21|34.02|31.22|34.29|31.49|33.86|31.06|0
1666074000000|2022-10-18 06:20:00|34.04|31.24|34.23|31.43|34.46|31.66|33.98|31.18|0
1666074300000|2022-10-18 06:25:00|34.26|31.46|34.43|31.63|34.51|31.71|34.2|31.4|0
1666074600000|2022-10-18 06:30:00|34.41|31.61|34.29|31.49|34.41|31.61|34.03|31.23|0
1666074900000|2022-10-18 06:35:00|34.31|31.51|33.61|30.81|35.12|32.32|33.35|30.55|0
1666075200000|2022-10-18 06:40:00|33.64|30.84|34.59|31.79|34.59|31.79|33.64|30.84|0
1666075500000|2022-10-18 06:45:00|34.57|31.77|33.86|31.06|34.57|31.77|33.86|31.06|0
1666075800000|2022-10-18 06:50:00|33.83|31.03|33.52|30.72|33.92|31.12|33.36|30.56|0
1666076100000|2022-10-18 06:55:00|33.51|30.71|33.33|30.53|33.55|30.75|33.25|30.45|0
1666076400000|2022-10-18 07:00:00|33.22|30.42|32.82|30.02|33.22|30.42|32.78|29.98|0
1666076700000|2022-10-18 07:05:00|32.76|30.16|31.7|29.1|32.79|30.19|31.59|28.99|0
1666077000000|2022-10-18 07:10:00|31.85|29.25|32.59|29.99|32.68|30.08|31.75|29.15|0
1666077300000|2022-10-18 07:15:00|32.63|30.03|32.55|29.95|32.89|30.29|32.4|29.8|0
1666077600000|2022-10-18 07:20:00|32.57|29.97|33|30.4|33|30.4|32|29.4|0
1666077900000|2022-10-18 07:25:00|33.03|30.43|32.97|30.37|33.28|30.68|32.73|30.13|0
1666078200000|2022-10-18 07:30:00|32.96|30.36|33.41|30.81|33.61|31.01|32.95|30.35|0
1666078500000|2022-10-18 07:35:00|33.5|30.9|33.33|30.73|33.52|30.92|33.19|30.59|0
1666078800000|2022-10-18 07:40:00|33.36|30.76|33.38|30.78|33.63|31.03|33.33|30.73|0
1666079100000|2022-10-18 07:45:00|33.44|30.84|33.65|31.05|33.69|31.09|33.3|30.7|0
1666079400000|2022-10-18 07:50:00|33.66|31.06|33.85|31.25|33.88|31.28|33.52|30.92|0
1666079700000|2022-10-18 07:55:00|33.88|31.28|34.05|31.45|34.3|31.7|33.8|31.2|0
1666080000000|2022-10-18 08:00:00|34.02|31.42|33.81|31.21|34.15|31.55|33.74|31.14|0
1666080300000|2022-10-18 08:05:00|33.82|31.22|33.68|31.08|34.08|31.48|33.57|30.97|0
1666080600000|2022-10-18 08:10:00|33.71|31.11|33.64|31.04|33.85|31.25|33.59|30.99|0
1666080900000|2022-10-18 08:15:00|33.63|31.03|33.6|31|33.71|31.11|33.54|30.94|0
1666081200000|2022-10-18 08:20:00|33.63|31.03|33.29|30.69|33.63|31.03|33.16|30.56|0
1666081500000|2022-10-18 08:25:00|33.32|30.72|33.4|30.8|33.65|31.05|33.18|30.58|0
1666081800000|2022-10-18 08:30:00|33.46|30.86|33.35|30.75|33.65|31.05|33.32|30.72|0
1666082100000|2022-10-18 08:35:00|33.36|30.76|33.02|30.42|33.36|30.76|32.91|30.31|0
1666082400000|2022-10-18 08:40:00|33.06|30.46|32.42|29.82|33.13|30.53|32.39|29.79|0
1666082700000|2022-10-18 08:45:00|32.4|29.8|32.73|30.13|32.74|30.14|32.31|29.71|0
1666083000000|2022-10-18 08:50:00|32.74|30.14|32.5|29.9|32.82|30.22|32.5|29.9|0
1666083300000|2022-10-18 08:55:00|32.48|29.88|31.61|29.01|32.52|29.92|31.61|29.01|0
1666083600000|2022-10-18 09:00:00|31.6|29|31.74|29.14|31.9|29.3|31.14|28.54|0
1666083900000|2022-10-18 09:05:00|31.61|29.01|31.11|28.51|31.64|29.04|31.03|28.43|0
1666084200000|2022-10-18 09:10:00|31.16|28.56|31.5|28.9|31.67|29.07|31.06|28.46|0
1666084500000|2022-10-18 09:15:00|31.53|28.93|31.69|29.09|31.87|29.27|31.42|28.82|0
1666084800000|2022-10-18 09:20:00|31.71|29.11|31.24|28.64|31.71|29.11|31.07|28.47|0
1666085100000|2022-10-18 09:25:00|31.21|28.61|31.47|28.87|31.47|28.87|31|28.4|0
1666085400000|2022-10-18 09:30:00|31.5|28.9|31.03|28.43|31.74|29.14|30.94|28.34|0
1666085700000|2022-10-18 09:35:00|31|28.4|31.05|28.45|31.31|28.71|30.93|28.33|0
1666086000000|2022-10-18 09:40:00|31.08|28.48|31.23|28.63|31.23|28.63|30.9|28.3|0
1666086300000|2022-10-18 09:45:00|31.21|28.61|31.66|29.06|31.76|29.16|31.13|28.53|0
1666086600000|2022-10-18 09:50:00|31.6|29|31.84|29.24|31.85|29.25|31.47|28.87|0
1666086900000|2022-10-18 09:55:00|31.83|29.23|32.31|29.71|32.31|29.71|31.76|29.16|0
1666087200000|2022-10-18 10:00:00|32.29|29.69|32.51|29.91|32.59|29.99|32.19|29.59|0
1666087500000|2022-10-18 10:05:00|32.54|29.94|32.27|29.67|32.7|30.1|32.11|29.51|0
1666087800000|2022-10-18 10:10:00|32.24|29.64|33.06|30.46|33.11|30.51|32.1|29.5|0
1666088100000|2022-10-18 10:15:00|33.09|30.49|33.19|30.59|33.25|30.65|33.06|30.46|0
1666088400000|2022-10-18 10:20:00|33.25|30.65|33.61|31.01|33.66|31.06|33.19|30.59|0
1666088700000|2022-10-18 10:25:00|33.58|30.98|33.47|30.87|33.83|31.23|33.21|30.61|0
1666089000000|2022-10-18 10:30:00|33.44|30.84|33.38|30.78|33.44|30.84|33.05|30.45|0
1666089300000|2022-10-18 10:35:00|33.34|30.74|34.12|31.52|34.46|31.86|33.33|30.73|0
1666089600000|2022-10-18 10:40:00|34.04|31.44|33.58|30.98|34.22|31.62|33.47|30.87|0
1666089900000|2022-10-18 10:45:00|33.49|30.89|33.49|30.89|33.83|31.23|33.41|30.81|0
1666090200000|2022-10-18 10:50:00|33.45|30.85|33.19|30.59|33.49|30.89|33.08|30.48|0
1666090500000|2022-10-18 10:55:00|33.22|30.62|33.02|30.42|33.35|30.75|32.86|30.26|0
1666090800000|2022-10-18 11:00:00|33.06|30.46|33.66|31.06|33.94|31.34|32.97|30.37|0
1666091100000|2022-10-18 11:05:00|33.67|31.07|33|30.4|34.19|31.59|32.97|30.37|0
1666091400000|2022-10-18 11:10:00|33.03|30.43|33.01|30.41|33.28|30.68|32.87|30.27|0
1666091700000|2022-10-18 11:15:00|32.95|30.35|32.75|30.15|33.06|30.46|32.75|30.15|0
1666092000000|2022-10-18 11:20:00|32.81|30.21|33.15|30.55|33.36|30.76|32.81|30.21|0
1666092300000|2022-10-18 11:25:00|33.17|30.57|33.11|30.51|33.28|30.68|32.89|30.29|0
1666092600000|2022-10-18 11:30:00|33.08|30.48|33.47|30.87|33.63|31.03|33.08|30.48|0
1666092900000|2022-10-18 11:35:00|33.48|30.88|33.69|31.09|33.72|31.12|33.22|30.62|0
1666093200000|2022-10-18 11:40:00|33.72|31.12|34.14|31.54|34.28|31.68|33.61|31.01|0
1666093500000|2022-10-18 11:45:00|34.05|31.45|34.45|31.85|34.45|31.85|33.77|31.17|0
1666093800000|2022-10-18 11:50:00|34.42|31.82|34.08|31.48|34.45|31.85|34.05|31.45|0
1666094100000|2022-10-18 11:55:00|34.05|31.45|34.11|31.51|34.25|31.65|33.91|31.31|0
1666094400000|2022-10-18 12:00:00|34.08|31.48|34.19|31.59|34.36|31.76|33.99|31.39|0
1666094700000|2022-10-18 12:05:00|34.22|31.62|34.45|31.85|34.47|31.87|34.08|31.48|0
1666095000000|2022-10-18 12:10:00|34.56|31.96|35.25|32.65|35.31|32.71|34.5|31.9|0
1666095300000|2022-10-18 12:15:00|35.19|32.59|34.96|32.36|35.51|32.91|34.89|32.29|0
1666095600000|2022-10-18 12:20:00|34.99|32.39|34.64|32.04|35.2|32.6|34.61|32.01|0
1666095900000|2022-10-18 12:25:00|34.67|32.07|34.9|32.3|34.9|32.3|34.36|31.76|0
1666096200000|2022-10-18 12:30:00|34.96|32.36|35.68|33.08|35.8|33.2|34.96|32.36|0
1666096500000|2022-10-18 12:35:00|35.65|33.05|35.77|33.17|35.86|33.26|35.45|32.85|0
1666096800000|2022-10-18 12:40:00|35.71|33.11|35.56|32.96|36|33.4|35.53|32.93|0
1666097100000|2022-10-18 12:45:00|35.59|32.99|34.4|31.8|36.11|33.51|33.83|31.23|0
1666097400000|2022-10-18 12:50:00|34.42|31.82|34.77|32.17|34.77|32.17|34.17|31.57|0
1666097700000|2022-10-18 12:55:00|34.8|32.2|34.94|32.34|35.2|32.6|34.8|32.2|0
1666098000000|2022-10-18 13:00:00|35|32.4|34.51|31.91|35.14|32.54|34.48|31.88|0
1666098300000|2022-10-18 13:05:00|34.52|31.92|34.17|31.57|34.54|31.94|34.03|31.43|0
1666098600000|2022-10-18 13:10:00|34.19|31.59|33.83|31.23|34.39|31.79|33.77|31.17|0
1666098900000|2022-10-18 13:15:00|33.8|31.2|33.69|31.09|34.02|31.42|33.55|30.95|0
1666099200000|2022-10-18 13:20:00|33.71|31.11|34.16|31.56|34.22|31.62|33.71|31.11|0
1666099500000|2022-10-18 13:25:00|34.19|31.59|34.91|32.31|34.96|32.36|34.14|31.54|0
1666099800000|2022-10-18 13:30:00|35.01|32.41|34.11|31.51|35.28|32.68|34.08|31.48|0
1666100100000|2022-10-18 13:35:00|34.05|31.45|34.22|31.62|34.85|32.25|33.99|31.39|0
1666100400000|2022-10-18 13:40:00|34.25|31.65|33.82|31.22|34.47|31.87|33.57|30.97|0
1666100700000|2022-10-18 13:45:00|33.88|31.28|33.68|31.08|33.88|31.28|32.96|30.36|0
1666101000000|2022-10-18 13:50:00|33.74|31.14|32.44|29.84|33.96|31.36|32.42|29.82|0
1666101300000|2022-10-18 13:55:00|32.53|29.93|33.05|30.45|33.49|30.89|32.53|29.93|0
1666101600000|2022-10-18 14:00:00|33.21|30.61|33.94|31.34|34.11|31.51|33.11|30.51|0
1666101900000|2022-10-18 14:05:00|33.99|31.39|34.33|31.73|34.44|31.84|33.49|30.89|0
1666102200000|2022-10-18 14:10:00|34.3|31.7|33.93|31.33|34.5|31.9|33.93|31.33|0
1666102500000|2022-10-18 14:15:00|33.85|31.25|33.4|30.8|34.22|31.62|33.1|30.5|0
1666102800000|2022-10-18 14:20:00|33.43|30.83|32.41|29.81|33.46|30.86|32.29|29.69|0
1666103100000|2022-10-18 14:25:00|32.47|29.87|31.9|29.3|32.68|30.08|31.82|29.22|0
1666103400000|2022-10-18 14:30:00|31.87|29.27|32.22|29.62|32.22|29.62|31.49|28.89|0
1666103700000|2022-10-18 14:35:00|32.27|29.67|31.36|28.76|32.27|29.67|31.23|28.63|0
1666104000000|2022-10-18 14:40:00|31.34|28.74|32.16|29.56|32.16|29.56|31.34|28.74|0
1666104300000|2022-10-18 14:45:00|32.22|29.62|32.65|30.05|32.87|30.27|31.87|29.27|0
1666104600000|2022-10-18 14:50:00|32.59|29.99|32.32|29.72|32.59|29.99|32.03|29.43|0
1666104900000|2022-10-18 14:55:00|32.24|29.64|31.81|29.21|32.3|29.7|31.73|29.13|0
1666105200000|2022-10-18 15:00:00|31.76|29.16|32|29.4|32.05|29.45|31.25|28.65|0
1666105500000|2022-10-18 15:05:00|31.92|29.32|30.83|28.23|32.24|29.64|30.7|28.1|0
1666105800000|2022-10-18 15:10:00|30.89|28.29|29.74|27.14|31.36|28.76|29.61|27.01|0
1666106100000|2022-10-18 15:15:00|29.71|27.11|30.22|27.62|30.42|27.82|29.51|26.91|0
1666106400000|2022-10-18 15:20:00|30.24|27.64|29.36|26.76|30.4|27.8|29.28|26.68|0
1666106700000|2022-10-18 15:25:00|28.83|26.23|29.02|26.42|29.19|26.59|28.43|25.83|0
1666107000000|2022-10-18 15:30:00|29.04|26.44|28.92|26.32|29.14|26.54|28.45|25.85|0
1666107300000|2022-10-18 15:35:00|28.94|26.34|28.45|25.85|29.04|26.44|27.87|25.27|0
1666107600000|2022-10-18 15:40:00|28.52|25.92|28.67|26.07|28.67|26.07|27.97|25.37|0
1666107900000|2022-10-18 15:45:00|28.7|26.1|29.26|26.66|29.36|26.76|28.55|25.95|0
1666108200000|2022-10-18 15:50:00|29.19|26.59|29.41|26.81|29.56|26.96|29.14|26.54|0
1666108500000|2022-10-18 15:55:00|29.39|26.79|29.51|26.91|29.56|26.96|29.01|26.41|0
1666108800000|2022-10-18 16:00:00|29.49|26.89|29.56|26.96|29.56|26.96|29.29|26.69|0
1666109100000|2022-10-18 16:05:00|29.54|26.94|30.39|27.79|30.45|27.85|28.94|26.34|0
1666109400000|2022-10-18 16:10:00|30.37|27.77|28.66|26.06|30.77|28.17|28.56|25.96|0
1666109700000|2022-10-18 16:15:00|28.71|26.11|31.03|28.43|31.72|29.12|28.27|25.67|0
1666110000000|2022-10-18 16:20:00|30.97|28.37|30.3|27.7|30.97|28.37|30.25|27.65|0
1666110300000|2022-10-18 16:25:00|30.28|27.68|29.86|27.26|30.28|27.68|29.4|26.8|0
1666110600000|2022-10-18 16:30:00|29.88|27.28|30.13|27.53|30.26|27.66|29.55|26.95|0
1666110900000|2022-10-18 16:35:00|30.11|27.51|30.94|28.34|31.12|28.52|30.11|27.51|0
1666111200000|2022-10-18 16:40:00|30.91|28.31|30.88|28.28|31.38|28.78|30.88|28.28|0
1666111500000|2022-10-18 16:45:00|30.87|28.27|30.73|28.13|30.88|28.28|30.39|27.79|0
1666111800000|2022-10-18 16:50:00|30.7|28.1|31.3|28.7|31.41|28.81|30.65|28.05|0
1666112100000|2022-10-18 16:55:00|31.33|28.73|30.39|27.79|31.35|28.75|30.39|27.79|0
1666112400000|2022-10-18 17:00:00|30.54|27.94|29.2|26.6|30.54|27.94|29.12|26.52|0
1666112700000|2022-10-18 17:05:00|29.25|26.65|30.37|27.77|30.73|28.13|29.2|26.6|0
1666113000000|2022-10-18 17:10:00|30.42|27.82|31.23|28.63|31.25|28.65|30.29|27.69|0
1666113300000|2022-10-18 17:15:00|31.17|28.57|31.17|28.57|31.31|28.71|30.94|28.34|0
1666113600000|2022-10-18 17:20:00|31.15|28.55|31.15|28.55|31.52|28.92|30.7|28.1|0
1666113900000|2022-10-18 17:25:00|31.09|28.49|31.62|29.02|31.81|29.21|31.09|28.49|0
1666114200000|2022-10-18 17:30:00|31.75|29.15|32.67|30.07|32.67|30.07|31.51|28.91|0
1666114500000|2022-10-18 17:35:00|32.72|30.12|32.34|29.74|32.78|30.18|32.29|29.69|0
1666114800000|2022-10-18 17:40:00|32.42|29.82|32.31|29.71|32.64|30.04|32.12|29.52|0
1666115100000|2022-10-18 17:45:00|32.29|29.69|32.45|29.85|32.47|29.87|31.72|29.12|0
1666115400000|2022-10-18 17:50:00|32.47|29.87|32.66|30.06|32.66|30.06|32.2|29.6|0
1666115700000|2022-10-18 17:55:00|32.64|30.04|32.69|30.09|32.99|30.39|32.31|29.71|0
1666116000000|2022-10-18 18:00:00|32.61|30.01|32.07|29.47|32.88|30.28|31.99|29.39|0
1666116300000|2022-10-18 18:05:00|32.01|29.41|31.99|29.39|32.5|29.9|31.85|29.25|0
1666116600000|2022-10-18 18:10:00|32.04|29.44|32.15|29.55|32.36|29.76|32.01|29.41|0
1666116900000|2022-10-18 18:15:00|32.09|29.49|31.8|29.2|32.17|29.57|31.69|29.09|0
1666117200000|2022-10-18 18:20:00|31.77|29.17|32.28|29.68|32.31|29.71|31.56|28.96|0
1666117500000|2022-10-18 18:25:00|32.31|29.71|32.52|29.92|32.63|30.03|31.88|29.28|0
1666117800000|2022-10-18 18:30:00|32.55|29.95|32.22|29.62|32.55|29.95|31.98|29.38|0
1666118100000|2022-10-18 18:35:00|32.25|29.65|30.77|28.17|32.39|29.79|30.57|27.97|0
1666118400000|2022-10-18 18:40:00|30.82|28.22|29.39|26.79|30.95|28.35|29.27|26.67|0
1666118700000|2022-10-18 18:45:00|29.34|26.74|29.69|27.09|29.8|27.2|28.74|26.14|0
1666119000000|2022-10-18 18:50:00|29.62|27.02|30.02|27.42|30.12|27.52|29.32|26.72|0
1666119300000|2022-10-18 18:55:00|30.05|27.45|30.25|27.65|30.46|27.86|29.84|27.24|0
1666119600000|2022-10-18 19:00:00|30.2|27.6|29.64|27.04|30.33|27.73|29.37|26.77|0
1666119900000|2022-10-18 19:05:00|29.62|27.02|29.72|27.12|30.2|27.6|29.62|27.02|0
1666120200000|2022-10-18 19:10:00|29.77|27.17|29.51|26.91|30.07|27.47|29.34|26.74|0
1666120500000|2022-10-18 19:15:00|29.62|27.02|29.82|27.22|29.97|27.37|29.22|26.62|0
1666120800000|2022-10-18 19:20:00|29.77|27.17|30.35|27.75|30.43|27.83|29.61|27.01|0
1666121100000|2022-10-18 19:25:00|30.25|27.65|30.5|27.9|30.61|28.01|30.02|27.42|0
1666121400000|2022-10-18 19:30:00|30.45|27.85|31.62|29.02|31.84|29.24|30.3|27.7|0
1666121700000|2022-10-18 19:35:00|31.65|29.05|31.36|28.76|31.7|29.1|30.97|28.37|0
1666122000000|2022-10-18 19:40:00|31.44|28.84|30.86|28.26|31.6|29|30.54|27.94|0
1666122300000|2022-10-18 19:45:00|30.8|28.2|30.7|28.1|30.8|28.2|30.36|27.76|0
1666122600000|2022-10-18 19:50:00|30.67|28.07|30.49|27.89|31.2|28.6|30.36|27.76|0
1666122900000|2022-10-18 19:55:00|30.44|27.84|31.17|28.57|31.17|28.57|30.05|27.45|0
1666123200000|2022-10-18 20:00:00|31.27|28.67|32.42|29.82|32.61|30.01|30.41|27.81|0
1666123500000|2022-10-18 20:05:00|32.38|29.78|32.31|29.71|32.67|30.07|32.02|29.42|0
1666123800000|2022-10-18 20:10:00|32.29|29.69|32.5|29.9|32.75|30.15|32.23|29.63|0
1666124100000|2022-10-18 20:15:00|32.71|29.91|33.65|30.85|33.67|30.87|32.66|29.86|0
1666124400000|2022-10-18 20:20:00|33.67|30.87|33.6|30.8|33.67|30.87|33.37|30.57|0
1666124700000|2022-10-18 20:25:00|33.59|30.79|33.64|30.84|33.67|30.87|33.42|30.62|0
1666125000000|2022-10-18 20:30:00|33.7|30.9|33.5|30.7|33.76|30.96|33.42|30.62|0
1666125300000|2022-10-18 20:35:00|33.53|30.73|34.02|31.22|34.02|31.22|33.48|30.68|0
1666125600000|2022-10-18 20:40:00|33.98|31.18|34.23|31.43|34.29|31.49|33.98|31.18|0
1666125900000|2022-10-18 20:45:00|34.2|31.4|34.2|31.4|34.29|31.49|34.12|31.32|0
1666126200000|2022-10-18 20:50:00|34.23|31.43|33.89|31.09|34.23|31.43|33.89|31.09|0
1666126500000|2022-10-18 20:55:00|33.86|31.06|33.99|31.19|33.99|31.19|33.7|30.9|0
1666126800000|2022-10-18 21:00:00|33.94|31.14|34.02|31.22|34.05|31.25|33.93|31.13|0
1666127100000|2022-10-18 21:05:00|34.03|31.23|34.01|31.21|34.07|31.27|33.98|31.18|0
1666127400000|2022-10-18 21:10:00|34|31.2|34.15|31.35|34.16|31.36|34|31.2|0
1666127700000|2022-10-18 21:15:00|34.14|31.34|34.19|31.39|34.25|31.45|34.14|31.34|0
1666128000000|2022-10-18 21:20:00|34.18|31.38|34.24|31.44|34.24|31.44|34.16|31.36|0
1666128300000|2022-10-18 21:25:00|34.25|31.45|34.18|31.38|34.25|31.45|34.11|31.31|0
1666128600000|2022-10-18 21:30:00|34.17|31.37|34.25|31.45|34.25|31.45|34.16|31.36|0
1666128900000|2022-10-18 21:35:00|34.24|31.44|34.22|31.42|34.26|31.46|34.19|31.39|0
1666129200000|2022-10-18 21:40:00|34.23|31.43|34.21|31.41|34.23|31.43|34.17|31.37|0
1666129500000|2022-10-18 21:45:00|34.22|31.42|34.15|31.35|34.23|31.43|34.08|31.28|0
1666129800000|2022-10-18 21:50:00|34.12|31.32|34.16|31.36|34.16|31.36|34.04|31.24|0
1666130100000|2022-10-18 21:55:00|34.21|31.41|34.04|31.24|34.24|31.44|34|31.2|0
1666130400000|2022-10-18 22:00:00|34.12|31.32|33.63|30.83|34.18|31.38|33.57|30.77|0
1666130700000|2022-10-18 22:05:00|33.66|30.86|33.54|30.74|33.68|30.88|33.54|30.74|0
1666131000000|2022-10-18 22:10:00|33.57|30.77|33.68|30.88|33.68|30.88|33.54|30.74|0
1666131300000|2022-10-18 22:15:00|33.57|30.77|33.26|30.46|33.57|30.77|33.26|30.46|0
1666131600000|2022-10-18 22:20:00|33.28|30.48|33.37|30.57|33.4|30.6|33.18|30.38|0
1666131900000|2022-10-18 22:25:00|33.4|30.6|33.57|30.77|33.57|30.77|33.32|30.52|0
1666132200000|2022-10-18 22:30:00|33.54|30.74|33.64|30.84|33.74|30.94|33.46|30.66|0
1666132500000|2022-10-18 22:35:00|33.62|30.82|33.66|30.86|33.66|30.86|33.59|30.79|0
1666132800000|2022-10-18 22:40:00|33.65|30.85|33.93|31.13|34.01|31.21|33.65|30.85|0
1666133100000|2022-10-18 22:45:00|33.87|31.07|33.94|31.14|33.94|31.14|33.82|31.02|0
1666133400000|2022-10-18 22:50:00|33.93|31.13|34.04|31.24|34.12|31.32|33.9|31.1|0
1666133700000|2022-10-18 22:55:00|34.01|31.21|34.07|31.27|34.12|31.32|34.01|31.21|0
1666134000000|2022-10-18 23:00:00|34.08|31.28|34.21|31.41|34.21|31.41|34.01|31.21|0
1666134300000|2022-10-18 23:05:00|34.23|31.43|34.98|32.18|35.03|32.23|34.15|31.35|0
1666134600000|2022-10-18 23:10:00|35.03|32.23|35.47|32.67|35.5|32.7|34.95|32.15|0
1666134900000|2022-10-18 23:15:00|35.5|32.7|35.18|32.38|35.52|32.72|35.13|32.33|0
1666135200000|2022-10-18 23:20:00|35.19|32.39|35.41|32.61|35.58|32.78|35.19|32.39|0
1666135500000|2022-10-18 23:25:00|35.38|32.58|34.97|32.17|35.38|32.58|34.97|32.17|0
1666135800000|2022-10-18 23:30:00|34.94|32.14|35.29|32.49|35.35|32.55|34.91|32.11|0
1666136100000|2022-10-18 23:35:00|35.3|32.5|34.6|31.8|35.3|32.5|34.6|31.8|0
1666136400000|2022-10-18 23:40:00|34.63|31.83|34.51|31.71|34.65|31.85|34.34|31.54|0
1666136700000|2022-10-18 23:45:00|34.48|31.68|34.64|31.84|34.65|31.85|34.34|31.54|0
1666137000000|2022-10-18 23:50:00|34.65|31.85|34.51|31.71|34.8|32|34.51|31.71|0
1666137300000|2022-10-18 23:55:00|34.48|31.68|34.48|31.68|34.59|31.79|34.32|31.52|0
1666137600000|2022-10-19 00:00:00|34.45|31.65|34.68|31.88|35.05|32.25|34.2|31.4|0
1666137900000|2022-10-19 00:05:00|34.69|31.89|34.76|31.96|35.07|32.27|34.69|31.89|0
1666138200000|2022-10-19 00:10:00|34.79|31.99|34.25|31.45|34.79|31.99|34.11|31.31|0
1666138500000|2022-10-19 00:15:00|34.19|31.39|34.25|31.45|34.25|31.45|33.77|30.97|0
1666138800000|2022-10-19 00:20:00|34.28|31.48|34.25|31.45|34.33|31.53|33.91|31.11|0
1666139100000|2022-10-19 00:25:00|34.26|31.46|34.47|31.67|34.59|31.79|34.19|31.39|0
1666139400000|2022-10-19 00:30:00|34.49|31.69|34.28|31.48|34.65|31.85|34.16|31.36|0
1666139700000|2022-10-19 00:35:00|34.33|31.53|34.59|31.79|34.8|32|34.3|31.5|0
1666140000000|2022-10-19 00:40:00|34.62|31.82|34.81|32.01|34.9|32.1|34.53|31.73|0
1666140300000|2022-10-19 00:45:00|34.8|32|34.59|31.79|35.02|32.22|34.59|31.79|0
1666140600000|2022-10-19 00:50:00|34.67|31.87|34.73|31.93|34.84|32.04|34.59|31.79|0
1666140900000|2022-10-19 00:55:00|34.7|31.9|34.78|31.98|35.01|32.21|34.68|31.88|0
1666141200000|2022-10-19 01:00:00|34.8|32|34.58|31.78|34.85|32.05|34.47|31.67|0
1666141500000|2022-10-19 01:05:00|34.55|31.75|34.52|31.72|34.62|31.82|34.41|31.61|0
1666141800000|2022-10-19 01:10:00|34.58|31.78|34.61|31.81|34.67|31.87|34.44|31.64|0
1666142100000|2022-10-19 01:15:00|34.64|31.84|34.72|31.92|34.75|31.95|34.49|31.69|0
1666142400000|2022-10-19 01:20:00|34.69|31.89|34.66|31.86|34.78|31.98|34.47|31.67|0
1666142700000|2022-10-19 01:25:00|34.59|31.79|34.49|31.69|34.61|31.81|34.35|31.55|0
1666143000000|2022-10-19 01:30:00|34.46|31.66|34.88|32.08|34.89|32.09|34.41|31.61|0
1666143300000|2022-10-19 01:35:00|34.92|32.12|35.59|32.79|35.64|32.84|34.83|32.03|0
1666143600000|2022-10-19 01:40:00|35.53|32.73|35.24|32.44|35.53|32.73|35.09|32.29|0
1666143900000|2022-10-19 01:45:00|35.26|32.46|35.15|32.35|35.29|32.49|34.98|32.18|0
1666144200000|2022-10-19 01:50:00|35.18|32.38|35.21|32.41|35.32|32.52|35|32.2|0
1666144500000|2022-10-19 01:55:00|35.18|32.38|35.2|32.4|35.44|32.64|35.15|32.35|0
1666144800000|2022-10-19 02:00:00|35.23|32.43|35|32.2|35.23|32.43|34.97|32.17|0
1666145100000|2022-10-19 02:05:00|34.99|32.19|34.77|31.97|35.06|32.26|34.69|31.89|0
1666145400000|2022-10-19 02:10:00|34.71|31.91|34.86|32.06|34.94|32.14|34.68|31.88|0
1666145700000|2022-10-19 02:15:00|34.87|32.07|34.86|32.06|34.97|32.17|34.65|31.85|0
1666146000000|2022-10-19 02:20:00|34.85|32.05|34.72|31.92|34.85|32.05|34.71|31.91|0
1666146300000|2022-10-19 02:25:00|34.74|31.94|34.91|32.11|35|32.2|34.74|31.94|0
1666146600000|2022-10-19 02:30:00|34.88|32.08|34.34|31.54|34.94|32.14|34.34|31.54|0
1666146900000|2022-10-19 02:35:00|34.37|31.57|34.24|31.44|34.37|31.57|34.14|31.34|0
1666147200000|2022-10-19 02:40:00|34.25|31.45|34.2|31.4|34.31|31.51|34.03|31.23|0
1666147500000|2022-10-19 02:45:00|34.17|31.37|34.31|31.51|34.31|31.51|33.97|31.17|0
1666147800000|2022-10-19 02:50:00|34.32|31.52|34.39|31.59|34.42|31.62|34.31|31.51|0
1666148100000|2022-10-19 02:55:00|34.42|31.62|34.45|31.65|34.45|31.65|34.39|31.59|0
1666148400000|2022-10-19 03:00:00|34.42|31.62|34.36|31.56|34.6|31.8|34.33|31.53|0
1666148700000|2022-10-19 03:05:00|34.33|31.53|34.11|31.31|34.36|31.56|34.08|31.28|0
1666149000000|2022-10-19 03:10:00|34.12|31.32|33.87|31.07|34.16|31.36|33.84|31.04|0
1666149300000|2022-10-19 03:15:00|33.85|31.05|34.3|31.5|34.3|31.5|33.85|31.05|0
1666149600000|2022-10-19 03:20:00|34.27|31.47|34.3|31.5|34.5|31.7|34.25|31.45|0
1666149900000|2022-10-19 03:25:00|34.29|31.49|34.19|31.39|34.3|31.5|34.1|31.3|0
1666150200000|2022-10-19 03:30:00|34.2|31.4|34.36|31.56|34.41|31.61|34.19|31.39|0
1666150500000|2022-10-19 03:35:00|34.39|31.59|34.31|31.51|34.58|31.78|34.3|31.5|0
1666150800000|2022-10-19 03:40:00|34.33|31.53|34.35|31.55|34.47|31.67|34.3|31.5|0
1666151100000|2022-10-19 03:45:00|34.28|31.48|34.38|31.58|34.42|31.62|34.13|31.33|0
1666151400000|2022-10-19 03:50:00|34.41|31.61|34.35|31.55|34.52|31.72|34.24|31.44|0
1666151700000|2022-10-19 03:55:00|34.38|31.58|34.25|31.45|34.41|31.61|34.18|31.38|0
1666152000000|2022-10-19 04:00:00|34.24|31.44|34.27|31.47|34.38|31.58|34.18|31.38|0
1666152300000|2022-10-19 04:05:00|34.24|31.44|34.07|31.27|34.24|31.44|33.98|31.18|0
1666152600000|2022-10-19 04:10:00|34.04|31.24|34.26|31.46|34.26|31.46|34.04|31.24|0
1666152900000|2022-10-19 04:15:00|34.24|31.44|34.18|31.38|34.29|31.49|34.18|31.38|0
1666153200000|2022-10-19 04:20:00|34.15|31.35|34.04|31.24|34.28|31.48|34.04|31.24|0
1666153500000|2022-10-19 04:25:00|34.01|31.21|33.9|31.1|34.04|31.24|33.81|31.01|0
1666153800000|2022-10-19 04:30:00|33.87|31.07|33.85|31.05|33.95|31.15|33.81|31.01|0
1666154100000|2022-10-19 04:35:00|33.84|31.04|33.87|31.07|33.98|31.18|33.81|31.01|0
1666154400000|2022-10-19 04:40:00|33.85|31.05|33.89|31.09|33.98|31.18|33.84|31.04|0
1666154700000|2022-10-19 04:45:00|33.92|31.12|34|31.2|34.09|31.29|33.92|31.12|0
1666155000000|2022-10-19 04:50:00|34.03|31.23|33.89|31.09|34.03|31.23|33.84|31.04|0
1666155300000|2022-10-19 04:55:00|33.86|31.06|33.92|31.12|33.95|31.15|33.86|31.06|0
1666155600000|2022-10-19 05:00:00|33.95|31.15|33.97|31.17|34|31.2|33.75|30.95|0
1666155900000|2022-10-19 05:05:00|33.95|31.15|34.03|31.23|34.09|31.29|33.92|31.12|0
1666156200000|2022-10-19 05:10:00|34.04|31.24|33.97|31.17|34.17|31.37|33.94|31.14|0
1666156500000|2022-10-19 05:15:00|34.01|31.21|33.77|30.97|34.03|31.23|33.77|30.97|0
1666156800000|2022-10-19 05:20:00|33.75|30.95|33.55|30.75|33.8|31|33.55|30.75|0
1666157100000|2022-10-19 05:25:00|33.61|30.81|33.49|30.69|33.61|30.81|33.38|30.58|0
1666157400000|2022-10-19 05:30:00|33.52|30.72|33.08|30.28|33.52|30.72|33.08|30.28|0
1666157700000|2022-10-19 05:35:00|33.11|30.31|33.19|30.39|33.3|30.5|32.94|30.14|0
1666158000000|2022-10-19 05:40:00|33.17|30.37|33.34|30.54|33.35|30.55|33.08|30.28|0
1666158300000|2022-10-19 05:45:00|33.38|30.58|33.46|30.66|33.49|30.69|33.35|30.55|0
1666158600000|2022-10-19 05:50:00|33.49|30.69|33.55|30.75|33.69|30.89|33.35|30.55|0
1666158900000|2022-10-19 05:55:00|33.57|30.77|33.27|30.47|33.68|30.88|33.27|30.47|0
1666159200000|2022-10-19 06:00:00|33.18|30.38|32.39|29.59|33.18|30.38|32.39|29.59|0
1666159500000|2022-10-19 06:05:00|32.47|29.67|33.1|30.3|33.1|30.3|32.34|29.54|0
1666159800000|2022-10-19 06:10:00|33.02|30.22|32.98|30.18|33.27|30.47|32.93|30.13|0
1666160100000|2022-10-19 06:15:00|32.96|30.16|32.91|30.11|33.07|30.27|32.61|29.81|0
1666160400000|2022-10-19 06:20:00|32.85|30.05|32.33|29.53|32.96|30.16|32.29|29.49|0
1666160700000|2022-10-19 06:25:00|32.31|29.51|32.36|29.56|32.39|29.59|32.12|29.32|0
1666161000000|2022-10-19 06:30:00|32.33|29.53|32.06|29.26|32.52|29.72|31.98|29.18|0
1666161300000|2022-10-19 06:35:00|32.09|29.29|32.2|29.4|32.41|29.61|32.09|29.29|0
1666161600000|2022-10-19 06:40:00|32.17|29.37|31.95|29.15|33.02|30.22|31.8|29|0
1666161900000|2022-10-19 06:45:00|31.93|29.13|32.36|29.56|32.53|29.73|31.93|29.13|0
1666162200000|2022-10-19 06:50:00|32.39|29.59|32.33|29.53|32.54|29.74|32.17|29.37|0
1666162500000|2022-10-19 06:55:00|32.36|29.56|31.8|29|32.39|29.59|31.6|28.8|0
1666162800000|2022-10-19 07:00:00|31.93|29.13|31.53|28.73|32.24|29.44|31.48|28.68|0
1666163100000|2022-10-19 07:05:00|31.42|28.82|31.51|28.91|31.75|29.15|31.25|28.65|0
1666163400000|2022-10-19 07:10:00|31.54|28.94|31.64|29.04|32.18|29.58|31.48|28.88|0
1666163700000|2022-10-19 07:15:00|31.67|29.07|32.12|29.52|32.18|29.58|31.62|29.02|0
1666164000000|2022-10-19 07:20:00|32.11|29.51|32.03|29.43|32.27|29.67|31.96|29.36|0
1666164300000|2022-10-19 07:25:00|32.04|29.44|31.36|28.76|32.15|29.55|31.23|28.63|0
1666164600000|2022-10-19 07:30:00|31.37|28.77|30.82|28.22|31.48|28.88|30.8|28.2|0
1666164900000|2022-10-19 07:35:00|30.88|28.28|31.08|28.48|31.24|28.64|30.58|27.98|0
1666165200000|2022-10-19 07:40:00|31.11|28.51|31.45|28.85|31.64|29.04|31.08|28.48|0
1666165500000|2022-10-19 07:45:00|31.4|28.8|31.52|28.92|31.77|29.17|31.31|28.71|0
1666165800000|2022-10-19 07:50:00|31.61|29.01|32.12|29.52|32.32|29.72|31.56|28.96|0
1666166100000|2022-10-19 07:55:00|32.17|29.57|32.16|29.56|32.33|29.73|31.94|29.34|0
1666166400000|2022-10-19 08:00:00|32.17|29.57|31.74|29.14|32.17|29.57|31.71|29.11|0
1666166700000|2022-10-19 08:05:00|31.73|29.13|31.47|28.87|31.81|29.21|31.35|28.75|0
1666167000000|2022-10-19 08:10:00|31.42|28.82|31.05|28.45|31.46|28.86|31|28.4|0
1666167300000|2022-10-19 08:15:00|30.93|28.33|30.61|28.01|31|28.4|30.57|27.97|0
1666167600000|2022-10-19 08:20:00|30.58|27.98|30.25|27.65|30.58|27.98|30.04|27.44|0
1666167900000|2022-10-19 08:25:00|30.22|27.62|31.12|28.52|31.12|28.52|29.83|27.23|0
1666168200000|2022-10-19 08:30:00|31.08|28.48|31.55|28.95|31.61|29.01|31.08|28.48|0
1666168500000|2022-10-19 08:35:00|31.58|28.98|31.16|28.56|31.61|29.01|31.05|28.45|0
1666168800000|2022-10-19 08:40:00|31.11|28.51|31.63|29.03|31.74|29.14|31.11|28.51|0
1666169100000|2022-10-19 08:45:00|31.61|29.01|31.37|28.77|31.66|29.06|31.29|28.69|0
1666169400000|2022-10-19 08:50:00|31.33|28.73|31.79|29.19|31.88|29.28|31.24|28.64|0
1666169700000|2022-10-19 08:55:00|31.71|29.11|31.79|29.19|31.87|29.27|31.47|28.87|0
1666170000000|2022-10-19 09:00:00|31.66|29.06|31.48|28.88|32.17|29.57|31.47|28.87|0
1666170300000|2022-10-19 09:05:00|31.5|28.9|32.22|29.62|32.22|29.62|31.47|28.87|0
1666170600000|2022-10-19 09:10:00|32.23|29.63|32.13|29.53|32.24|29.64|31.89|29.29|0
1666170900000|2022-10-19 09:15:00|32.08|29.48|31.9|29.3|32.19|29.59|31.9|29.3|0
1666171200000|2022-10-19 09:20:00|31.92|29.32|31.76|29.16|32.03|29.43|31.71|29.11|0
1666171500000|2022-10-19 09:25:00|31.73|29.13|32.05|29.45|32.08|29.48|31.54|28.94|0
1666171800000|2022-10-19 09:30:00|32.08|29.48|32.83|30.23|32.85|30.25|32.02|29.42|0
1666172100000|2022-10-19 09:35:00|32.8|30.2|32.5|29.9|32.85|30.25|32.43|29.83|0
1666172400000|2022-10-19 09:40:00|32.47|29.87|32.85|30.25|32.93|30.33|32.44|29.84|0
1666172700000|2022-10-19 09:45:00|32.82|30.22|32.9|30.3|32.93|30.33|32.63|30.03|0
1666173000000|2022-10-19 09:50:00|32.93|30.33|33.27|30.67|33.32|30.72|32.85|30.25|0
1666173300000|2022-10-19 09:55:00|33.26|30.66|33.77|31.17|33.79|31.19|33.26|30.66|0
1666173600000|2022-10-19 10:00:00|33.84|31.24|33.54|30.94|33.86|31.26|33.32|30.72|0
1666173900000|2022-10-19 10:05:00|33.51|30.91|33.48|30.88|33.62|31.02|33.4|30.8|0
1666174200000|2022-10-19 10:10:00|33.47|30.87|33.04|30.44|33.58|30.98|32.93|30.33|0
1666174500000|2022-10-19 10:15:00|33.07|30.47|33.31|30.71|33.34|30.74|33.01|30.41|0
1666174800000|2022-10-19 10:20:00|33.28|30.68|32.94|30.34|33.28|30.68|32.74|30.14|0
1666175100000|2022-10-19 10:25:00|32.88|30.28|32.35|29.75|33.01|30.41|32.35|29.75|0
1666175400000|2022-10-19 10:30:00|32.41|29.81|32.46|29.86|32.63|30.03|32.25|29.65|0
1666175700000|2022-10-19 10:35:00|32.49|29.89|32.03|29.43|32.66|30.06|32|29.4|0
1666176000000|2022-10-19 10:40:00|32|29.4|31.18|28.58|32|29.4|31.18|28.58|0
1666176300000|2022-10-19 10:45:00|31.19|28.59|31.47|28.87|31.66|29.06|31.19|28.59|0
1666176600000|2022-10-19 10:50:00|31.52|28.92|31.63|29.03|31.79|29.19|31.5|28.9|0
1666176900000|2022-10-19 10:55:00|31.64|29.04|31.79|29.19|31.81|29.21|31.44|28.84|0
1666177200000|2022-10-19 11:00:00|32.01|29.41|32.19|29.59|32.27|29.67|31.81|29.21|0
1666177500000|2022-10-19 11:05:00|32.24|29.64|31.89|29.29|32.28|29.68|31.81|29.21|0
1666177800000|2022-10-19 11:10:00|31.84|29.24|30.68|28.08|31.89|29.29|30.55|27.95|0
1666178100000|2022-10-19 11:15:00|30.69|28.09|30.14|27.54|30.99|28.39|30.09|27.49|0
1666178400000|2022-10-19 11:20:00|30.15|27.55|30.4|27.8|30.65|28.05|30.15|27.55|0
1666178700000|2022-10-19 11:25:00|30.42|27.82|29.71|27.11|30.42|27.82|29.63|27.03|0
1666179000000|2022-10-19 11:30:00|29.66|27.06|29.63|27.03|29.81|27.21|29.42|26.82|0
1666179300000|2022-10-19 11:35:00|29.68|27.08|30.04|27.44|30.27|27.67|29.68|27.08|0
1666179600000|2022-10-19 11:40:00|30.06|27.46|29.76|27.16|30.16|27.56|29.58|26.98|0
1666179900000|2022-10-19 11:45:00|29.74|27.14|31.03|28.43|31.08|28.48|29.58|26.98|0
1666180200000|2022-10-19 11:50:00|31.13|28.53|30.75|28.15|31.18|28.58|30.72|28.12|0
1666180500000|2022-10-19 11:55:00|30.74|28.14|31.26|28.66|31.31|28.71|30.72|28.12|0
1666180800000|2022-10-19 12:00:00|31.23|28.63|30.43|27.83|31.26|28.66|30.43|27.83|0
1666181100000|2022-10-19 12:05:00|30.46|27.86|30|27.4|30.57|27.97|29.6|27|0
1666181400000|2022-10-19 12:10:00|30.05|27.45|30.53|27.93|30.56|27.96|30.02|27.42|0
1666181700000|2022-10-19 12:15:00|30.48|27.88|30.57|27.97|30.71|28.11|30.33|27.73|0
1666182000000|2022-10-19 12:20:00|30.45|27.85|29.96|27.36|30.45|27.85|29.73|27.13|0
1666182300000|2022-10-19 12:25:00|29.93|27.33|29.79|27.19|30.02|27.42|29.37|26.77|0
1666182600000|2022-10-19 12:30:00|29.77|27.17|29.24|26.64|29.77|27.17|28.76|26.16|0
1666182900000|2022-10-19 12:35:00|29.19|26.59|29.63|27.03|29.67|27.07|29.06|26.46|0
1666183200000|2022-10-19 12:40:00|29.68|27.08|29.33|26.73|30.14|27.54|29.31|26.71|0
1666183500000|2022-10-19 12:45:00|29.31|26.71|29.32|26.72|29.81|27.21|28.92|26.32|0
1666183800000|2022-10-19 12:50:00|29.37|26.77|29.37|26.77|29.9|27.3|29.32|26.72|0
1666184100000|2022-10-19 12:55:00|29.39|26.79|29.54|26.94|29.74|27.14|29.34|26.74|0
1666184400000|2022-10-19 13:00:00|29.57|26.97|29.52|26.92|29.77|27.17|29.37|26.77|0
1666184700000|2022-10-19 13:05:00|29.49|26.89|29.14|26.54|29.77|27.17|28.94|26.34|0
1666185000000|2022-10-19 13:10:00|29.07|26.47|29.67|27.07|29.69|27.09|28.94|26.34|0
1666185300000|2022-10-19 13:15:00|29.64|27.04|29.77|27.17|29.82|27.22|29.37|26.77|0
1666185600000|2022-10-19 13:20:00|29.72|27.12|29.59|26.99|29.74|27.14|29.34|26.74|0
1666185900000|2022-10-19 13:25:00|29.56|26.96|29.76|27.16|29.76|27.16|29.41|26.81|0
1666186200000|2022-10-19 13:30:00|29.74|27.14|30.94|28.34|31.16|28.56|29.5|26.9|0
1666186500000|2022-10-19 13:35:00|31.08|28.48|30.53|27.93|31.28|28.68|30.37|27.77|0
1666186800000|2022-10-19 13:40:00|30.48|27.88|29.77|27.17|30.74|28.14|28.99|26.39|0
1666187100000|2022-10-19 13:45:00|29.72|27.12|28.75|26.15|29.9|27.3|28.51|25.91|0
1666187400000|2022-10-19 13:50:00|28.68|26.08|30.19|27.59|30.39|27.79|28.63|26.03|0
1666187700000|2022-10-19 13:55:00|30.21|27.61|29.66|27.06|30.52|27.92|29.48|26.88|0
1666188000000|2022-10-19 14:00:00|29.61|27.01|30.14|27.54|30.14|27.54|29.28|26.68|0
1666188300000|2022-10-19 14:05:00|30.11|27.51|30.47|27.87|30.8|28.2|30.08|27.48|0
1666188600000|2022-10-19 14:10:00|30.57|27.97|30.89|28.29|30.99|28.39|29.91|27.31|0
1666188900000|2022-10-19 14:15:00|30.97|28.37|31.25|28.65|31.68|29.08|30.91|28.31|0
1666189200000|2022-10-19 14:20:00|31.2|28.6|31.46|28.86|32.49|29.89|31.08|28.48|0
1666189500000|2022-10-19 14:25:00|31.52|28.92|31.6|29|31.86|29.26|31.17|28.57|0
1666189800000|2022-10-19 14:30:00|31.65|29.05|31.01|28.41|31.92|29.32|30.99|28.39|0
1666190100000|2022-10-19 14:35:00|30.96|28.36|31.2|28.6|31.25|28.65|30.75|28.15|0
1666190400000|2022-10-19 14:40:00|31.22|28.62|30.6|28|31.28|28.68|30.24|27.64|0
1666190700000|2022-10-19 14:45:00|30.65|28.05|30.23|27.63|30.75|28.15|30.08|27.48|0
1666191000000|2022-10-19 14:50:00|30.26|27.66|29.78|27.18|30.44|27.84|29.65|27.05|0
1666191300000|2022-10-19 14:55:00|29.72|27.12|29.65|27.05|29.72|27.12|29.27|26.67|0
1666191600000|2022-10-19 15:00:00|29.62|27.02|29.65|27.05|30.08|27.48|29.4|26.8|0
1666191900000|2022-10-19 15:05:00|29.7|27.1|30.21|27.61|30.36|27.76|29.67|27.07|0
1666192200000|2022-10-19 15:10:00|30.13|27.53|30.56|27.96|30.9|28.3|30.1|27.5|0
1666192500000|2022-10-19 15:15:00|30.62|28.02|30.82|28.22|31.03|28.43|30.49|27.89|0
1666192800000|2022-10-19 15:20:00|30.85|28.25|30.28|27.68|31.01|28.41|30.23|27.63|0
1666193100000|2022-10-19 15:25:00|30.23|27.63|29.79|27.19|30.23|27.63|29.62|27.02|0
1666193400000|2022-10-19 15:30:00|29.77|27.17|29.59|26.99|30.05|27.45|29.39|26.79|0
1666193700000|2022-10-19 15:35:00|29.56|26.96|29.94|27.34|29.97|27.37|28.96|26.36|0
1666194000000|2022-10-19 15:40:00|29.99|27.39|29.54|26.94|30.09|27.49|29.46|26.86|0
1666194300000|2022-10-19 15:45:00|29.56|26.96|30.09|27.49|30.17|27.57|29.56|26.96|0
1666194600000|2022-10-19 15:50:00|30.07|27.47|30.48|27.88|30.63|28.03|29.89|27.29|0
1666194900000|2022-10-19 15:55:00|30.45|27.85|30.02|27.42|30.58|27.98|29.99|27.39|0
1666195200000|2022-10-19 16:00:00|29.96|27.36|29.51|26.91|30.09|27.49|29.38|26.78|0
1666195500000|2022-10-19 16:05:00|29.43|26.83|28.98|26.38|29.43|26.83|28.79|26.19|0
1666195800000|2022-10-19 16:10:00|28.96|26.36|28.96|26.36|29.21|26.61|28.74|26.14|0
1666196100000|2022-10-19 16:15:00|28.98|26.38|29.18|26.58|29.21|26.61|28.76|26.16|0
1666196400000|2022-10-19 16:20:00|29.16|26.56|28.93|26.33|29.21|26.61|28.78|26.18|0
1666196700000|2022-10-19 16:25:00|28.91|26.31|28.49|25.89|28.91|26.31|28.3|25.7|0
1666197000000|2022-10-19 16:30:00|28.44|25.84|29.36|26.76|29.41|26.81|28.31|25.71|0
1666197300000|2022-10-19 16:35:00|29.33|26.73|29.13|26.53|29.61|27.01|29.06|26.46|0
1666197600000|2022-10-19 16:40:00|29.11|26.51|28.35|25.75|29.18|26.58|28.25|25.65|0
1666197900000|2022-10-19 16:45:00|28.32|25.72|27.72|25.12|28.37|25.77|27.58|24.98|0
1666198200000|2022-10-19 16:50:00|27.67|25.07|28.01|25.41|28.18|25.58|27.67|25.07|0
1666198500000|2022-10-19 16:55:00|27.98|25.38|27.96|25.36|28.06|25.46|27.67|25.07|0
1666198800000|2022-10-19 17:00:00|27.94|25.34|26.56|24.03|28.15|25.55|26.56|24.03|0
1666199100000|2022-10-19 17:05:00|26.63|24.1|27.47|24.87|27.8|25.2|26.05|23.57|0
1666199400000|2022-10-19 17:10:00|27.49|24.89|27.54|24.94|27.69|25.09|27.3|24.7|0
1666199700000|2022-10-19 17:15:00|27.56|24.96|27.54|24.94|27.73|25.13|27.32|24.72|0
1666200000000|2022-10-19 17:20:00|27.51|24.91|27.89|25.29|27.99|25.39|27.51|24.91|0
1666200300000|2022-10-19 17:25:00|27.87|25.27|27.94|25.34|28.44|25.84|27.82|25.22|0
1666200600000|2022-10-19 17:30:00|27.91|25.31|27.94|25.34|28.22|25.62|27.75|25.15|0
1666200900000|2022-10-19 17:35:00|27.91|25.31|27.6|25|28.13|25.53|27.56|24.96|0
1666201200000|2022-10-19 17:40:00|27.63|25.03|28.05|25.45|28.1|25.5|27.46|24.86|0
1666201500000|2022-10-19 17:45:00|28.03|25.43|27.63|25.03|28.2|25.6|27.53|24.93|0
1666201800000|2022-10-19 17:50:00|27.67|25.07|28.03|25.43|28.05|25.45|27.44|24.84|0
1666202100000|2022-10-19 17:55:00|28.05|25.45|28.29|25.69|28.29|25.69|27.72|25.12|0
1666202400000|2022-10-19 18:00:00|28.24|25.64|28.78|26.18|28.93|26.33|27.96|25.36|0
1666202700000|2022-10-19 18:05:00|28.8|26.2|29.07|26.47|29.34|26.74|28.61|26.01|0
1666203000000|2022-10-19 18:10:00|29.05|26.45|28.47|25.87|29.21|26.61|28.18|25.58|0
1666203300000|2022-10-19 18:15:00|28.5|25.9|28.4|25.8|28.86|26.26|28.33|25.73|0
1666203600000|2022-10-19 18:20:00|28.37|25.77|28.28|25.68|28.4|25.8|28.11|25.51|0
1666203900000|2022-10-19 18:25:00|28.32|25.72|28.57|25.97|28.62|26.02|28.15|25.55|0
1666204200000|2022-10-19 18:30:00|28.52|25.92|28.54|25.94|28.7|26.1|28.23|25.63|0
1666204500000|2022-10-19 18:35:00|28.57|25.97|28.23|25.63|28.64|26.04|28.18|25.58|0
1666204800000|2022-10-19 18:40:00|28.2|25.6|27.91|25.31|28.39|25.79|27.89|25.29|0
1666205100000|2022-10-19 18:45:00|27.96|25.36|27.79|25.19|28.08|25.48|27.65|25.05|0
1666205400000|2022-10-19 18:50:00|27.74|25.14|27.78|25.18|27.84|25.24|27.65|25.05|0
1666205700000|2022-10-19 18:55:00|27.77|25.17|27.84|25.24|27.96|25.36|27.65|25.05|0
1666206000000|2022-10-19 19:00:00|27.81|25.21|27.86|25.26|28.39|25.79|27.69|25.09|0
1666206300000|2022-10-19 19:05:00|27.88|25.28|28.24|25.64|28.29|25.69|27.62|25.02|0
1666206600000|2022-10-19 19:10:00|28.37|25.77|28.44|25.84|28.66|26.06|28.24|25.64|0
1666206900000|2022-10-19 19:15:00|28.39|25.79|29.1|26.5|29.3|26.7|28.32|25.72|0
1666207200000|2022-10-19 19:20:00|29.13|26.53|28.03|25.43|29.22|26.62|28.03|25.43|0
1666207500000|2022-10-19 19:25:00|28.01|25.41|27.82|25.22|28.25|25.65|27.58|24.98|0
1666207800000|2022-10-19 19:30:00|27.79|25.19|27.94|25.34|27.94|25.34|27.55|24.95|0
1666208100000|2022-10-19 19:35:00|27.89|25.29|27.7|25.1|28.1|25.5|27.7|25.1|0
1666208400000|2022-10-19 19:40:00|27.72|25.12|27.96|25.36|28.15|25.55|27.7|25.1|0
1666208700000|2022-10-19 19:45:00|27.89|25.29|27.79|25.19|28.1|25.5|27.46|24.86|0
1666209000000|2022-10-19 19:50:00|28.03|25.43|28.27|25.67|28.3|25.7|27.58|24.98|0
1666209300000|2022-10-19 19:55:00|28.17|25.57|28.66|26.06|28.74|26.14|28.1|25.5|0
1666209600000|2022-10-19 20:00:00|28.69|26.09|29.13|26.53|29.72|27.12|28.44|25.84|0
1666209900000|2022-10-19 20:05:00|29.08|26.48|28.1|25.5|29.55|26.95|27.66|25.06|0
1666210200000|2022-10-19 20:10:00|28|25.4|28.34|25.74|28.49|25.89|28|25.4|0
1666210500000|2022-10-19 20:15:00|28.36|25.64|28.26|25.57|28.36|25.66|27.91|25.25|0
1666210800000|2022-10-19 20:20:00|28.29|25.59|28.03|25.36|28.31|25.62|28.01|25.34|0
1666211100000|2022-10-19 20:25:00|28.06|25.39|28.34|25.64|28.34|25.64|27.98|25.32|0
1666211400000|2022-10-19 20:30:00|28.31|25.61|28.76|26.02|29.01|26.24|28.31|25.61|0
1666211700000|2022-10-19 20:35:00|28.77|26.03|28.75|26.01|28.98|26.22|28.67|25.94|0
1666212000000|2022-10-19 20:40:00|28.72|25.99|28.49|25.77|28.75|26.01|28.44|25.73|0
1666212300000|2022-10-19 20:45:00|28.51|25.8|28.71|25.97|28.8|26.05|28.49|25.77|0
1666212600000|2022-10-19 20:50:00|28.72|25.98|28.46|25.75|28.77|26.03|28.43|25.73|0
1666212900000|2022-10-19 20:55:00|28.54|25.82|28.63|25.9|28.72|25.98|28.54|25.82|0
1666213200000|2022-10-19 21:00:00|28.64|25.92|28.55|25.83|28.64|25.92|28.55|25.83|0
1666213500000|2022-10-19 21:05:00|28.54|25.82|28.55|25.83|28.59|25.86|28.51|25.79|0
1666213800000|2022-10-19 21:10:00|28.53|25.82|28.51|25.79|28.53|25.82|28.48|25.77|0
1666214100000|2022-10-19 21:15:00|28.52|25.8|28.44|25.73|28.52|25.8|28.38|25.68|0
1666214400000|2022-10-19 21:20:00|28.43|25.72|28.39|25.69|28.44|25.73|28.37|25.67|0
1666214700000|2022-10-19 21:25:00|28.38|25.68|28.37|25.67|28.39|25.69|28.32|25.62|0
1666215000000|2022-10-19 21:30:00|28.34|25.64|28.5|25.79|28.51|25.8|28.32|25.62|0
1666215300000|2022-10-19 21:35:00|28.49|25.78|28.46|25.75|28.56|25.84|28.41|25.7|0
1666215600000|2022-10-19 21:40:00|28.45|25.74|28.51|25.79|28.57|25.85|28.45|25.74|0
1666215900000|2022-10-19 21:45:00|28.53|25.81|28.46|25.75|28.57|25.85|28.46|25.75|0
1666216200000|2022-10-19 21:50:00|28.4|25.7|28.36|25.66|28.4|25.7|28.35|25.65|0
1666216500000|2022-10-19 21:55:00|28.37|25.67|28.37|25.67|28.39|25.69|28.34|25.64|0
1666216800000|2022-10-19 22:00:00|28.28|25.59|28.17|25.49|28.39|25.68|27.89|25.23|0
1666217100000|2022-10-19 22:05:00|28.19|25.51|28.07|25.39|28.28|25.59|27.86|25.21|0
1666217400000|2022-10-19 22:10:00|28.09|25.42|28.38|25.68|28.41|25.7|28.09|25.42|0
1666217700000|2022-10-19 22:15:00|28.4|25.69|28.55|25.83|28.6|25.88|28.37|25.67|0
1666218000000|2022-10-19 22:20:00|28.57|25.85|28.48|25.77|28.57|25.85|28.32|25.62|0
1666218300000|2022-10-19 22:25:00|28.52|25.81|28.48|25.77|28.56|25.84|28.28|25.59|0
1666218600000|2022-10-19 22:30:00|28.5|25.78|28.39|25.69|28.57|25.85|28.37|25.67|0
1666218900000|2022-10-19 22:35:00|28.37|25.67|28.11|25.43|28.44|25.73|28.09|25.41|0
1666219200000|2022-10-19 22:40:00|28.06|25.39|27.98|25.32|28.09|25.41|27.93|25.27|0
1666219500000|2022-10-19 22:45:00|27.95|25.28|27.71|25.07|27.96|25.3|27.71|25.07|0
1666219800000|2022-10-19 22:50:00|27.69|25.06|27.43|24.82|27.73|25.09|27.38|24.77|0
1666220100000|2022-10-19 22:55:00|27.42|24.81|27.39|24.78|27.43|24.82|27.21|24.62|0
1666220400000|2022-10-19 23:00:00|27.4|24.79|27.13|24.55|27.48|24.86|27.12|24.54|0
1666220700000|2022-10-19 23:05:00|27.12|24.54|27.28|24.68|27.3|24.7|27.07|24.49|0
1666221000000|2022-10-19 23:10:00|27.24|24.65|27.23|24.63|27.38|24.77|27.19|24.6|0
1666221300000|2022-10-19 23:15:00|27.24|24.65|27|24.43|27.25|24.66|26.88|24.32|0
1666221600000|2022-10-19 23:20:00|26.98|24.41|27.16|24.58|27.16|24.58|26.91|24.34|0
1666221900000|2022-10-19 23:25:00|27.18|24.59|26.98|24.41|27.2|24.61|26.92|24.35|0
1666222200000|2022-10-19 23:30:00|26.93|24.36|26.9|24.34|26.95|24.39|26.83|24.28|0
1666222500000|2022-10-19 23:35:00|26.88|24.32|26.9|24.34|26.98|24.41|26.83|24.28|0
1666222800000|2022-10-19 23:40:00|26.93|24.36|26.98|24.41|27.03|24.45|26.88|24.32|0
1666223100000|2022-10-19 23:45:00|26.95|24.38|26.88|24.32|27|24.43|26.85|24.3|0
1666223400000|2022-10-19 23:50:00|26.85|24.3|27.12|24.54|27.17|24.58|26.85|24.3|0
1666223700000|2022-10-19 23:55:00|27.15|24.56|27.22|24.63|27.3|24.7|27.15|24.56|0
1666224000000|2022-10-20 00:00:00|27.23|24.64|27.07|24.49|27.42|24.81|27.07|24.49|0
1666224300000|2022-10-20 00:05:00|27.02|24.45|27.27|24.67|27.29|24.69|26.92|24.36|0
1666224600000|2022-10-20 00:10:00|27.33|24.73|27.82|25.17|27.87|25.21|27.19|24.6|0
1666224900000|2022-10-20 00:15:00|27.8|25.16|27.59|24.96|27.82|25.17|27.54|24.92|0
1666225200000|2022-10-20 00:20:00|27.65|25.02|27.53|24.91|27.69|25.05|27.44|24.83|0
1666225500000|2022-10-20 00:25:00|27.47|24.85|27.41|24.8|27.54|24.92|27.36|24.76|0
1666225800000|2022-10-20 00:30:00|27.44|24.83|27.19|24.6|27.87|25.21|27.14|24.56|0
1666226100000|2022-10-20 00:35:00|27.18|24.59|27.16|24.58|27.26|24.67|27.14|24.56|0
1666226400000|2022-10-20 00:40:00|27.14|24.56|26.36|23.85|27.21|24.62|26.12|23.63|0
1666226700000|2022-10-20 00:45:00|26.38|23.87|26.41|23.89|26.58|24.04|26.26|23.76|0
1666227000000|2022-10-20 00:50:00|26.43|23.91|26.61|24.08|26.79|24.24|26.43|23.91|0
1666227300000|2022-10-20 00:55:00|26.62|24.09|26.62|24.09|26.67|24.13|26.36|23.85|0
1666227600000|2022-10-20 01:00:00|26.52|24|26.52|24|26.6|24.06|26.26|23.76|0
1666227900000|2022-10-20 01:05:00|26.55|24.02|26.45|23.93|26.6|24.06|26.26|23.76|0
1666228200000|2022-10-20 01:10:00|26.4|23.89|25.97|23.5|26.41|23.9|25.71|23.26|0
1666228500000|2022-10-20 01:15:00|25.85|23.39|26.16|23.67|26.21|23.71|25.72|23.27|0
1666228800000|2022-10-20 01:20:00|26.15|23.66|25.92|23.45|26.16|23.67|25.76|23.31|0
1666229100000|2022-10-20 01:25:00|25.91|23.44|25.98|23.5|26.04|23.56|25.63|23.19|0
1666229400000|2022-10-20 01:30:00|25.91|23.44|25.66|23.21|25.94|23.47|25.37|22.96|0
1666229700000|2022-10-20 01:35:00|25.68|23.23|25.82|23.36|25.97|23.49|25.61|23.17|0
1666230000000|2022-10-20 01:40:00|25.86|23.39|26.02|23.54|26.13|23.64|25.8|23.34|0
1666230300000|2022-10-20 01:45:00|26.01|23.53|26.18|23.69|26.2|23.71|26.01|23.53|0
1666230600000|2022-10-20 01:50:00|26.17|23.67|26.08|23.6|26.3|23.79|26.01|23.53|0
1666230900000|2022-10-20 01:55:00|26.11|23.62|25.96|23.49|26.2|23.71|25.89|23.42|0
1666231200000|2022-10-20 02:00:00|25.97|23.5|25.89|23.42|26.13|23.64|25.75|23.29|0
1666231500000|2022-10-20 02:05:00|25.91|23.45|26.06|23.57|26.08|23.6|25.84|23.38|0
1666231800000|2022-10-20 02:10:00|26.08|23.6|25.89|23.42|26.15|23.66|25.86|23.4|0
1666232100000|2022-10-20 02:15:00|25.86|23.4|26.22|23.72|26.23|23.74|25.82|23.36|0
1666232400000|2022-10-20 02:20:00|26.21|23.71|26.13|23.64|26.27|23.77|26.03|23.55|0
1666232700000|2022-10-20 02:25:00|26.1|23.62|26.26|23.76|26.29|23.79|26.05|23.57|0
1666233000000|2022-10-20 02:30:00|26.24|23.75|26.41|23.9|26.46|23.94|26.14|23.65|0
1666233300000|2022-10-20 02:35:00|26.4|23.89|26.24|23.74|26.46|23.94|26.22|23.72|0
1666233600000|2022-10-20 02:40:00|26.22|23.72|26.39|23.87|26.63|24.09|26.22|23.72|0
1666233900000|2022-10-20 02:45:00|26.36|23.85|26.34|23.83|26.46|23.94|26.17|23.68|0
1666234200000|2022-10-20 02:50:00|26.33|23.82|26.39|23.87|26.56|24.03|26.29|23.79|0
1666234500000|2022-10-20 02:55:00|26.37|23.86|26.48|23.96|26.58|24.05|26.36|23.85|0
1666234800000|2022-10-20 03:00:00|26.49|23.97|26.24|23.74|26.58|24.05|26.24|23.74|0
1666235100000|2022-10-20 03:05:00|26.26|23.76|26.02|23.54|26.32|23.82|26|23.52|0
1666235400000|2022-10-20 03:10:00|26|23.52|26.02|23.54|26.17|23.67|25.95|23.48|0
1666235700000|2022-10-20 03:15:00|26.05|23.56|26.09|23.61|26.21|23.72|26.02|23.54|0
1666236000000|2022-10-20 03:20:00|26.1|23.62|26.19|23.69|26.24|23.74|26.07|23.59|0
1666236300000|2022-10-20 03:25:00|26.2|23.7|26.05|23.57|26.2|23.7|25.97|23.5|0
1666236600000|2022-10-20 03:30:00|26.04|23.56|25.76|23.3|26.07|23.58|25.76|23.3|0
1666236900000|2022-10-20 03:35:00|25.73|23.28|25.52|23.09|25.78|23.32|25.52|23.09|0
1666237200000|2022-10-20 03:40:00|25.54|23.11|25.71|23.26|25.73|23.28|25.53|23.1|0
1666237500000|2022-10-20 03:45:00|25.72|23.27|25.78|23.32|25.78|23.32|25.59|23.15|0
1666237800000|2022-10-20 03:50:00|25.77|23.31|25.87|23.41|25.9|23.43|25.77|23.31|0
1666238100000|2022-10-20 03:55:00|25.86|23.4|25.9|23.43|26.04|23.56|25.82|23.37|0
1666238400000|2022-10-20 04:00:00|25.88|23.42|25.75|23.3|25.94|23.47|25.73|23.28|0
1666238700000|2022-10-20 04:05:00|25.76|23.31|25.79|23.33|25.83|23.37|25.7|23.26|0
1666239000000|2022-10-20 04:10:00|25.77|23.32|25.82|23.36|25.82|23.36|25.59|23.15|0
1666239300000|2022-10-20 04:15:00|25.8|23.34|27.59|24.96|27.87|25.21|25.8|23.34|0
1666239600000|2022-10-20 04:20:00|27.55|24.93|27.63|25|27.63|25|26.82|24.27|0
1666239900000|2022-10-20 04:25:00|27.69|25.05|27.05|24.48|27.73|25.09|27.03|24.46|0
1666240200000|2022-10-20 04:30:00|27.08|24.5|26.79|24.24|27.1|24.52|26.71|24.17|0
1666240500000|2022-10-20 04:35:00|26.78|24.23|26.71|24.17|26.92|24.35|26.71|24.17|0
1666240800000|2022-10-20 04:40:00|26.68|24.14|26.66|24.12|26.7|24.15|26.51|23.99|0
1666241100000|2022-10-20 04:45:00|26.63|24.1|27.08|24.5|27.08|24.5|26.63|24.1|0
1666241400000|2022-10-20 04:50:00|27.12|24.54|27.27|24.68|27.4|24.79|26.93|24.36|0
1666241700000|2022-10-20 04:55:00|27.3|24.7|27.22|24.63|27.42|24.81|27.1|24.52|0
1666242000000|2022-10-20 05:00:00|27.32|24.72|26.78|24.23|27.5|24.88|26.75|24.21|0
1666242300000|2022-10-20 05:05:00|26.81|24.26|27.57|24.94|27.59|24.97|26.75|24.21|0
1666242600000|2022-10-20 05:10:00|27.58|24.95|29.08|26.31|29.23|26.45|27.53|24.91|0
1666242900000|2022-10-20 05:15:00|29|26.24|28.63|25.91|29.05|26.28|28.63|25.91|0
1666243200000|2022-10-20 05:20:00|28.62|25.89|28.4|25.7|29.07|26.31|28.3|25.6|0
1666243500000|2022-10-20 05:25:00|28.43|25.72|28.32|25.63|28.45|25.74|28.2|25.51|0
1666243800000|2022-10-20 05:30:00|28.4|25.7|28.17|25.49|28.45|25.74|28.02|25.35|0
1666244100000|2022-10-20 05:35:00|28.11|25.43|27.94|25.28|28.27|25.58|27.92|25.26|0
1666244400000|2022-10-20 05:40:00|27.97|25.3|28.12|25.44|28.19|25.51|27.92|25.26|0
1666244700000|2022-10-20 05:45:00|28.09|25.42|27.76|25.12|28.09|25.42|27.66|25.03|0
1666245000000|2022-10-20 05:50:00|27.74|25.1|27.74|25.1|27.79|25.14|27.51|24.89|0
1666245300000|2022-10-20 05:55:00|27.76|25.12|27.69|25.05|27.86|25.21|27.56|24.94|0
1666245600000|2022-10-20 06:00:00|27.81|25.16|27.59|24.96|27.81|25.16|27.36|24.75|0
1666245900000|2022-10-20 06:05:00|27.56|24.94|27.92|25.26|27.99|25.32|27.56|24.94|0
1666246200000|2022-10-20 06:10:00|27.89|25.23|27.78|25.14|27.94|25.28|27.48|24.87|0
1666246500000|2022-10-20 06:15:00|27.8|25.15|27.43|24.82|27.8|25.15|27.31|24.71|0
1666246800000|2022-10-20 06:20:00|27.41|24.8|27.06|24.48|27.54|24.92|26.96|24.39|0
1666247100000|2022-10-20 06:25:00|27.04|24.46|27.16|24.57|27.31|24.71|27.01|24.44|0
1666247400000|2022-10-20 06:30:00|27.13|24.55|26.57|24.04|27.13|24.55|26.52|23.99|0
1666247700000|2022-10-20 06:35:00|26.59|24.06|26.64|24.1|26.71|24.17|26.46|23.94|0
1666248000000|2022-10-20 06:40:00|26.67|24.13|26.96|24.39|27.03|24.46|26.64|24.1|0
1666248300000|2022-10-20 06:45:00|26.92|24.36|27.08|24.5|27.08|24.5|26.79|24.24|0
1666248600000|2022-10-20 06:50:00|27.06|24.48|27.73|25.09|27.77|25.12|27.01|24.43|0
1666248900000|2022-10-20 06:55:00|27.71|25.07|27.76|25.11|27.91|25.25|27.71|25.07|0
1666249200000|2022-10-20 07:00:00|27.71|25.07|27.16|24.57|28.03|25.36|27.16|24.57|0
1666249500000|2022-10-20 07:05:00|27.17|24.58|26.67|24.13|27.31|24.71|26.51|23.98|0
1666249800000|2022-10-20 07:10:00|26.59|24.06|26.54|24.02|26.86|24.3|26.35|23.84|0
1666250100000|2022-10-20 07:15:00|26.53|24|26.87|24.31|27.16|24.57|26.51|23.98|0
1666250400000|2022-10-20 07:20:00|27.01|24.44|27.34|24.74|27.37|24.77|27.01|24.44|0
1666250700000|2022-10-20 07:25:00|27.42|24.82|26.81|24.26|27.48|24.88|26.74|24.19|0
1666251000000|2022-10-20 07:30:00|26.77|24.22|26.93|24.37|27.04|24.47|26.57|24.04|0
1666251300000|2022-10-20 07:35:00|26.94|24.38|26.08|23.6|27.03|24.46|26.08|23.6|0
1666251600000|2022-10-20 07:40:00|26.06|23.58|26.89|24.33|26.91|24.35|25.94|23.47|0
1666251900000|2022-10-20 07:45:00|26.93|24.37|26.68|24.14|27.03|24.46|26.62|24.08|0
1666252200000|2022-10-20 07:50:00|26.57|24.04|26.97|24.4|27.18|24.59|26.54|24.02|0
1666252500000|2022-10-20 07:55:00|26.85|24.29|26.74|24.19|27.02|24.45|26.56|24.03|0
1666252800000|2022-10-20 08:00:00|26.75|24.2|27.06|24.48|27.06|24.48|26.5|23.97|0
1666253100000|2022-10-20 08:05:00|27.07|24.49|27.09|24.51|27.46|24.86|27.07|24.49|0
1666253400000|2022-10-20 08:10:00|27.1|24.52|26.62|24.08|27.12|24.53|26.53|24|0
1666253700000|2022-10-20 08:15:00|26.63|24.09|27.08|24.5|27.12|24.53|26.63|24.09|0
1666254000000|2022-10-20 08:20:00|27.09|24.51|27.03|24.45|27.2|24.61|26.94|24.38|0
1666254300000|2022-10-20 08:25:00|27.07|24.49|26.82|24.27|27.07|24.49|26.72|24.18|0
1666254600000|2022-10-20 08:30:00|26.8|24.24|27.06|24.49|27.14|24.55|26.63|24.09|0
1666254900000|2022-10-20 08:35:00|27.09|24.51|27.26|24.66|27.45|24.85|27.06|24.49|0
1666255200000|2022-10-20 08:40:00|27.27|24.67|27.45|24.85|27.45|24.85|27.17|24.59|0
1666255500000|2022-10-20 08:45:00|27.43|24.83|27.47|24.87|27.52|24.92|27.37|24.77|0
1666255800000|2022-10-20 08:50:00|27.51|24.91|27.28|24.68|27.52|24.92|27.21|24.62|0
1666256100000|2022-10-20 08:55:00|27.23|24.64|26.99|24.42|27.23|24.64|26.89|24.33|0
1666256400000|2022-10-20 09:00:00|27|24.43|27.13|24.55|27.22|24.63|26.94|24.37|0
1666256700000|2022-10-20 09:05:00|27.08|24.5|27.49|24.89|27.52|24.92|27.07|24.49|0
1666257000000|2022-10-20 09:10:00|27.54|24.94|27.37|24.77|27.57|24.97|27.28|24.68|0
1666257300000|2022-10-20 09:15:00|27.4|24.8|27.52|24.92|27.71|25.11|27.33|24.73|0
1666257600000|2022-10-20 09:20:00|27.5|24.9|27.33|24.73|27.61|25.01|27.3|24.7|0
1666257900000|2022-10-20 09:25:00|27.3|24.7|27.4|24.8|27.47|24.87|27.22|24.62|0
1666258200000|2022-10-20 09:30:00|27.41|24.81|27.91|25.31|27.98|25.38|27.41|24.81|0
1666258500000|2022-10-20 09:35:00|27.92|25.32|27.94|25.34|28.14|25.54|27.87|25.27|0
1666258800000|2022-10-20 09:40:00|27.93|25.33|27.77|25.17|28.01|25.41|27.74|25.14|0
1666259100000|2022-10-20 09:45:00|27.82|25.22|28.28|25.68|28.28|25.68|27.82|25.22|0
1666259400000|2022-10-20 09:50:00|28.24|25.64|28.18|25.58|28.28|25.68|27.99|25.39|0
1666259700000|2022-10-20 09:55:00|28.21|25.61|27.89|25.29|28.22|25.62|27.8|25.2|0
1666260000000|2022-10-20 10:00:00|27.87|25.27|27.6|25|27.96|25.36|27.56|24.96|0
1666260300000|2022-10-20 10:05:00|27.63|25.03|27.63|25.03|27.94|25.34|27.6|25|0
1666260600000|2022-10-20 10:10:00|27.65|25.05|27.67|25.07|27.7|25.1|27.54|24.94|0
1666260900000|2022-10-20 10:15:00|27.66|25.06|27.72|25.12|27.78|25.18|27.63|25.03|0
1666261200000|2022-10-20 10:20:00|27.74|25.14|27.92|25.32|27.94|25.34|27.6|25|0
1666261500000|2022-10-20 10:25:00|27.94|25.34|28.01|25.41|28.18|25.58|27.91|25.31|0
1666261800000|2022-10-20 10:30:00|28.02|25.42|28.13|25.53|28.27|25.67|28.01|25.41|0
1666262100000|2022-10-20 10:35:00|28.15|25.55|28.66|26.06|28.68|26.08|28.14|25.54|0
1666262400000|2022-10-20 10:40:00|28.69|26.09|29.3|26.7|29.48|26.88|28.68|26.08|0
1666262700000|2022-10-20 10:45:00|29.34|26.74|29.1|26.5|29.37|26.77|28.83|26.23|0
1666263000000|2022-10-20 10:50:00|29.14|26.54|30.31|27.71|30.39|27.79|29.12|26.52|0
1666263300000|2022-10-20 10:55:00|30.34|27.74|29.36|26.76|30.49|27.89|28.99|26.39|0
1666263600000|2022-10-20 11:00:00|29.31|26.71|29.87|27.27|29.87|27.27|29.08|26.48|0
1666263900000|2022-10-20 11:05:00|29.85|27.25|29.66|27.06|29.85|27.25|29.39|26.79|0
1666264200000|2022-10-20 11:10:00|29.64|27.04|29.63|27.03|30.22|27.62|29.56|26.96|0
1666264500000|2022-10-20 11:15:00|29.64|27.04|29.88|27.28|30.04|27.44|29.56|26.96|0
1666264800000|2022-10-20 11:20:00|29.89|27.29|29.49|26.89|29.99|27.39|29.44|26.84|0
1666265100000|2022-10-20 11:25:00|29.54|26.94|29.35|26.75|29.56|26.96|29.26|26.66|0
1666265400000|2022-10-20 11:30:00|29.32|26.72|29.18|26.58|29.57|26.97|29.08|26.48|0
1666265700000|2022-10-20 11:35:00|29.21|26.61|29.06|26.46|29.31|26.71|28.93|26.33|0
1666266000000|2022-10-20 11:40:00|29.03|26.43|28.58|25.98|29.06|26.46|28.56|25.96|0
1666266300000|2022-10-20 11:45:00|28.59|25.99|29.03|26.43|29.18|26.58|28.56|25.96|0
1666266600000|2022-10-20 11:50:00|29.02|26.42|28.99|26.39|29.02|26.42|28.66|26.06|0
1666266900000|2022-10-20 11:55:00|28.98|26.38|29.28|26.68|29.33|26.73|28.98|26.38|0
1666267200000|2022-10-20 12:00:00|29.24|26.64|29.66|27.06|29.66|27.06|29.15|26.55|0
1666267500000|2022-10-20 12:05:00|29.68|27.08|29.1|26.5|29.68|27.08|28.9|26.3|0
1666267800000|2022-10-20 12:10:00|29.08|26.48|29.03|26.43|29.18|26.58|28.83|26.23|0
1666268100000|2022-10-20 12:15:00|29.05|26.45|29.28|26.68|29.48|26.88|29|26.4|0
1666268400000|2022-10-20 12:20:00|29.38|26.78|30.39|27.79|30.6|28|29.38|26.78|0
1666268700000|2022-10-20 12:25:00|30.4|27.8|29.99|27.39|30.52|27.92|29.93|27.33|0
1666269000000|2022-10-20 12:30:00|29.37|26.77|29.4|26.8|30.68|28.08|29.32|26.72|0
1666269300000|2022-10-20 12:35:00|29.44|26.84|28.77|26.17|29.5|26.9|28.12|25.52|0
1666269600000|2022-10-20 12:40:00|28.73|26.13|27.77|25.17|28.8|26.2|27.58|24.98|0
1666269900000|2022-10-20 12:45:00|27.73|25.13|27.99|25.39|28.06|25.46|27.49|24.89|0
1666270200000|2022-10-20 12:50:00|27.92|25.32|28.23|25.63|28.6|26|27.92|25.32|0
1666270500000|2022-10-20 12:55:00|28.21|25.61|27.17|24.58|28.26|25.66|27.12|24.54|0
1666270800000|2022-10-20 13:00:00|27.2|24.61|27.3|24.7|27.6|25|27.04|24.46|0
1666271100000|2022-10-20 13:05:00|27.32|24.72|27.99|25.39|28.04|25.44|27.3|24.7|0
1666271400000|2022-10-20 13:10:00|28.01|25.41|27.87|25.27|28.04|25.44|27.67|25.07|0
1666271700000|2022-10-20 13:15:00|27.91|25.31|28.25|25.65|28.28|25.68|27.84|25.24|0
1666272000000|2022-10-20 13:20:00|28.2|25.6|28.2|25.6|28.39|25.79|28.15|25.55|0
1666272300000|2022-10-20 13:25:00|28.13|25.53|27.77|25.17|28.15|25.55|27.72|25.12|0
1666272600000|2022-10-20 13:30:00|27.65|25.05|27.82|25.22|28.3|25.7|27.32|24.72|0
1666272900000|2022-10-20 13:35:00|27.7|25.1|26.82|24.27|27.7|25.1|26.63|24.09|0
1666273200000|2022-10-20 13:40:00|26.73|24.18|27.7|25.1|27.75|25.15|26.51|23.98|0
1666273500000|2022-10-20 13:45:00|27.65|25.05|28.3|25.7|28.52|25.92|27.58|24.98|0
1666273800000|2022-10-20 13:50:00|28.37|25.77|28.72|26.12|29.09|26.49|28.23|25.63|0
1666274100000|2022-10-20 13:55:00|28.69|26.09|28.35|25.75|28.99|26.39|28.35|25.75|0
1666274400000|2022-10-20 14:00:00|28.45|25.85|29.67|27.07|29.72|27.12|28.25|25.65|0
1666274700000|2022-10-20 14:05:00|29.72|27.12|30.7|28.1|30.8|28.2|29.64|27.04|0
1666275000000|2022-10-20 14:10:00|30.75|28.15|30|27.4|31.21|28.61|29.82|27.22|0
1666275300000|2022-10-20 14:15:00|30.03|27.43|31.22|28.62|31.33|28.73|30|27.4|0
1666275600000|2022-10-20 14:20:00|31.28|28.68|31.3|28.7|31.65|29.05|30.99|28.39|0
1666275900000|2022-10-20 14:25:00|31.33|28.73|31.12|28.52|31.33|28.73|30.59|27.99|0
1666276200000|2022-10-20 14:30:00|31.2|28.6|30.1|27.5|31.46|28.86|29.92|27.32|0
1666276500000|2022-10-20 14:35:00|30.18|27.58|30.25|27.65|30.33|27.73|30|27.4|0
1666276800000|2022-10-20 14:40:00|30.28|27.68|30.05|27.45|30.33|27.73|29.64|27.04|0
1666277100000|2022-10-20 14:45:00|30.02|27.42|30.25|27.65|30.46|27.86|29.97|27.37|0
1666277400000|2022-10-20 14:50:00|30.2|27.6|30.22|27.62|30.91|28.31|30.2|27.6|0
1666277700000|2022-10-20 14:55:00|30.24|27.64|31.21|28.61|31.21|28.61|30.24|27.64|0
1666278000000|2022-10-20 15:00:00|31.23|28.63|30.6|28|31.39|28.79|30.5|27.9|0
1666278300000|2022-10-20 15:05:00|30.55|27.95|30.97|28.37|31.02|28.42|30.53|27.93|0
1666278600000|2022-10-20 15:10:00|30.94|28.34|30.97|28.37|31.15|28.55|30.73|28.13|0
1666278900000|2022-10-20 15:15:00|30.92|28.32|29.76|27.16|30.99|28.39|29.71|27.11|0
1666279200000|2022-10-20 15:20:00|29.79|27.19|29.89|27.29|30.09|27.49|29.61|27.01|0
1666279500000|2022-10-20 15:25:00|29.91|27.31|29.66|27.06|29.96|27.36|29|26.4|0
1666279800000|2022-10-20 15:30:00|29.69|27.09|29.77|27.17|30.03|27.43|29.54|26.94|0
1666280100000|2022-10-20 15:35:00|29.8|27.2|30.33|27.73|30.46|27.86|29.64|27.04|0
1666280400000|2022-10-20 15:40:00|30.36|27.76|30.2|27.6|30.54|27.94|30.1|27.5|0
1666280700000|2022-10-20 15:45:00|30.28|27.68|30.21|27.61|30.28|27.68|29.82|27.22|0
1666281000000|2022-10-20 15:50:00|30.18|27.58|30.05|27.45|30.44|27.84|30.03|27.43|0
1666281300000|2022-10-20 15:55:00|30|27.4|29.36|26.76|30.08|27.48|29.31|26.71|0
1666281600000|2022-10-20 16:00:00|29.34|26.74|28.74|26.14|29.49|26.89|28.54|25.94|0
1666281900000|2022-10-20 16:05:00|28.72|26.12|27.91|25.31|28.81|26.21|27.79|25.19|0
1666282200000|2022-10-20 16:10:00|27.86|25.26|28.22|25.62|28.48|25.88|27.77|25.17|0
1666282500000|2022-10-20 16:15:00|28.17|25.57|28.54|25.94|28.71|26.11|28.05|25.45|0
1666282800000|2022-10-20 16:20:00|28.49|25.89|27.93|25.33|28.49|25.89|27.69|25.09|0
1666283100000|2022-10-20 16:25:00|27.95|25.35|27.59|24.99|27.95|25.35|27.36|24.76|0
1666283400000|2022-10-20 16:30:00|27.57|24.97|27.55|24.95|27.93|25.33|27.43|24.83|0
1666283700000|2022-10-20 16:35:00|27.52|24.92|27.23|24.64|27.74|25.14|27.16|24.57|0
1666284000000|2022-10-20 16:40:00|27.31|24.71|27.23|24.64|27.59|24.99|27.16|24.57|0
1666284300000|2022-10-20 16:45:00|27.28|24.68|27.13|24.55|27.28|24.68|26.67|24.13|0
1666284600000|2022-10-20 16:50:00|27.11|24.53|26.93|24.37|27.26|24.66|26.76|24.21|0
1666284900000|2022-10-20 16:55:00|26.96|24.39|27.38|24.78|27.38|24.78|26.81|24.26|0
1666285200000|2022-10-20 17:00:00|27.35|24.75|27.4|24.8|27.45|24.85|26.98|24.41|0
1666285500000|2022-10-20 17:05:00|27.37|24.77|26.63|24.1|27.4|24.8|25.84|23.38|0
1666285800000|2022-10-20 17:10:00|26.58|24.05|26.97|24.4|27.29|24.7|26.49|23.96|0
1666286100000|2022-10-20 17:15:00|26.95|24.38|26.73|24.18|27.05|24.47|26.61|24.07|0
1666286400000|2022-10-20 17:20:00|26.68|24.14|26.83|24.27|27.32|24.72|26.56|24.03|0
1666286700000|2022-10-20 17:25:00|26.9|24.34|27.12|24.54|27.24|24.65|26.85|24.29|0
1666287000000|2022-10-20 17:30:00|27.09|24.51|26.82|24.27|27.17|24.58|26.68|24.14|0
1666287300000|2022-10-20 17:35:00|26.87|24.31|26.92|24.36|27.17|24.58|26.75|24.2|0
1666287600000|2022-10-20 17:40:00|26.85|24.29|26.65|24.11|26.99|24.42|26.36|23.85|0
1666287900000|2022-10-20 17:45:00|26.6|24.07|25.76|23.31|26.72|24.18|25.72|23.27|0
1666288200000|2022-10-20 17:50:00|25.74|23.29|25.99|23.52|26.14|23.65|25.48|23.05|0
1666288500000|2022-10-20 17:55:00|25.97|23.5|26.3|23.8|26.33|23.82|25.71|23.26|0
1666288800000|2022-10-20 18:00:00|26.23|23.73|26.06|23.58|26.42|23.91|25.92|23.45|0
1666289100000|2022-10-20 18:05:00|26.04|23.56|25.56|23.13|26.09|23.6|25.38|22.96|0
1666289400000|2022-10-20 18:10:00|25.61|23.17|25.31|22.9|25.73|23.28|25.21|22.81|0
1666289700000|2022-10-20 18:15:00|25.28|22.87|26.01|23.53|26.13|23.64|25.21|22.81|0
1666290000000|2022-10-20 18:20:00|25.96|23.49|25.6|23.16|26.08|23.6|25.53|23.1|0
1666290300000|2022-10-20 18:25:00|25.57|23.14|25.48|23.05|25.69|23.24|25.39|22.97|0
1666290600000|2022-10-20 18:30:00|25.39|22.97|26.19|23.69|26.21|23.72|25.36|22.95|0
1666290900000|2022-10-20 18:35:00|26.16|23.67|26.04|23.56|26.28|23.78|25.9|23.43|0
1666291200000|2022-10-20 18:40:00|26.02|23.54|25.43|23.01|26.04|23.56|25.41|22.99|0
1666291500000|2022-10-20 18:45:00|25.45|23.03|25.71|23.26|25.9|23.43|25.36|22.94|0
1666291800000|2022-10-20 18:50:00|25.72|23.27|26.26|23.76|26.35|23.84|25.48|23.05|0
1666292100000|2022-10-20 18:55:00|26.23|23.73|26.26|23.76|26.76|24.21|26.16|23.67|0
1666292400000|2022-10-20 19:00:00|26.28|23.78|26.23|23.73|26.59|24.06|26.21|23.71|0
1666292700000|2022-10-20 19:05:00|26.25|23.75|27.01|24.43|27.2|24.61|26.25|23.75|0
1666293000000|2022-10-20 19:10:00|27.03|24.46|26.31|23.8|27.1|24.52|26|23.52|0
1666293300000|2022-10-20 19:15:00|26.29|23.79|25.69|23.24|26.29|23.79|25.64|23.2|0
1666293600000|2022-10-20 19:20:00|25.71|23.26|25.45|23.03|25.71|23.26|25.17|22.77|0
1666293900000|2022-10-20 19:25:00|25.43|23.01|25.43|23|25.57|23.13|25.08|22.69|0
1666294200000|2022-10-20 19:30:00|25.38|22.96|24.89|22.52|25.45|23.03|24.87|22.5|0
1666294500000|2022-10-20 19:35:00|24.94|22.56|25.12|22.73|25.47|23.05|24.8|22.44|0
1666294800000|2022-10-20 19:40:00|25.1|22.71|25.68|23.24|25.75|23.3|25.01|22.62|0
1666295100000|2022-10-20 19:45:00|25.61|23.17|25.85|23.39|26.01|23.54|25.31|22.9|0
1666295400000|2022-10-20 19:50:00|25.89|23.43|26.32|23.82|26.57|24.04|25.8|23.34|0
1666295700000|2022-10-20 19:55:00|26.3|23.8|25.54|23.11|26.47|23.95|25.52|23.09|0
1666296000000|2022-10-20 20:00:00|25.56|23.13|25.89|23.43|25.94|23.47|25.47|23.04|0
1666296300000|2022-10-20 20:05:00|25.92|23.45|26.23|23.73|26.25|23.75|25.8|23.34|0
1666296600000|2022-10-20 20:10:00|25.97|23.5|26.16|23.67|26.35|23.84|25.51|23.08|0
1666296900000|2022-10-20 20:15:00|26.08|23.6|25.82|23.36|26.08|23.6|25.68|23.23|0
1666297200000|2022-10-20 20:20:00|25.84|23.38|25.53|23.1|25.87|23.4|25.51|23.08|0
1666297500000|2022-10-20 20:25:00|25.51|23.08|25.63|23.19|25.63|23.19|25.46|23.04|0
1666297800000|2022-10-20 20:30:00|25.6|23.17|25.69|23.24|25.89|23.42|25.37|22.95|0
1666298100000|2022-10-20 20:35:00|25.67|23.23|25.67|23.23|25.82|23.36|25.63|23.19|0
1666298400000|2022-10-20 20:40:00|25.63|23.19|25.03|22.64|25.73|23.28|24.96|22.58|0
1666298700000|2022-10-20 20:45:00|25.05|22.66|25.02|22.64|25.1|22.71|24.96|22.58|0
1666299000000|2022-10-20 20:50:00|25.05|22.66|25|22.62|25.12|22.73|24.9|22.53|0
1666299300000|2022-10-20 20:55:00|24.98|22.6|24.99|22.61|25.14|22.75|24.84|22.47|0
1666299600000|2022-10-20 21:00:00|24.98|22.6|24.95|22.57|24.99|22.61|24.94|22.56|0
1666299900000|2022-10-20 21:05:00|24.98|22.6|25.02|22.64|25.06|22.68|24.94|22.56|0
1666300200000|2022-10-20 21:10:00|25.03|22.65|25|22.62|25.05|22.66|24.97|22.59|0
1666300500000|2022-10-20 21:15:00|25.02|22.63|25.06|22.68|25.06|22.68|25.02|22.63|0
1666300800000|2022-10-20 21:20:00|25.03|22.67|25.08|22.69|25.12|22.73|25.03|22.65|0
1666301100000|2022-10-20 21:25:00|25.07|22.68|25.06|22.67|25.12|22.73|25.06|22.67|0
1666301400000|2022-10-20 21:30:00|25.08|22.69|25.04|22.66|25.09|22.7|25.03|22.65|0
1666301700000|2022-10-20 21:35:00|25.05|22.64|25.06|22.68|25.1|22.71|25.03|22.64|0
1666302000000|2022-10-20 21:40:00|25.05|22.66|25.02|22.64|25.05|22.67|25|22.62|0
1666302300000|2022-10-20 21:45:00|25.03|22.65|25.01|22.63|25.04|22.66|25.01|22.63|0
1666302600000|2022-10-20 21:50:00|25|22.62|24.98|22.6|25.01|22.63|24.97|22.59|0
1666302900000|2022-10-20 21:55:00|24.97|22.59|24.97|22.59|25.01|22.62|24.95|22.58|0
1666303200000|2022-10-20 22:00:00|24.93|22.56|24.77|22.41|24.93|22.56|24.51|22.17|0
1666303500000|2022-10-20 22:05:00|24.78|22.42|24.4|22.08|24.78|22.42|24.39|22.07|0
1666303800000|2022-10-20 22:10:00|24.44|22.11|24.48|22.15|24.61|22.26|24.35|22.03|0
1666304100000|2022-10-20 22:15:00|24.46|22.13|24.39|22.07|24.6|22.25|24.39|22.07|0
1666304400000|2022-10-20 22:20:00|24.38|22.06|24.62|22.27|24.62|22.27|24.32|22.01|0
1666304700000|2022-10-20 22:25:00|24.6|22.25|24.21|21.9|24.6|22.25|24.21|21.9|0
1666305000000|2022-10-20 22:30:00|24.18|21.88|23.87|21.6|24.23|21.92|23.65|21.39|0
1666305300000|2022-10-20 22:35:00|23.88|21.61|23.82|21.55|23.9|21.63|23.71|21.45|0
1666305600000|2022-10-20 22:40:00|23.83|21.56|23.77|21.5|23.85|21.57|23.76|21.49|0
1666305900000|2022-10-20 22:45:00|23.78|21.51|23.58|21.33|23.78|21.51|23.53|21.29|0
1666306200000|2022-10-20 22:50:00|23.6|21.35|23.8|21.53|23.8|21.53|23.58|21.33|0
1666306500000|2022-10-20 22:55:00|23.78|21.51|23.69|21.43|23.78|21.51|23.64|21.39|0
1666306800000|2022-10-20 23:00:00|23.71|21.45|23.71|21.45|23.82|21.55|23.62|21.37|0
1666307100000|2022-10-20 23:05:00|23.7|21.44|23.4|21.17|23.71|21.45|23.27|21.05|0
1666307400000|2022-10-20 23:10:00|23.41|21.18|23.22|21.01|23.41|21.18|23.18|20.97|0
1666307700000|2022-10-20 23:15:00|23.2|20.99|23.33|21.11|23.35|21.13|23.18|20.97|0
1666308000000|2022-10-20 23:20:00|23.35|21.13|23.26|21.05|23.4|21.17|23.26|21.05|0
1666308300000|2022-10-20 23:25:00|23.24|21.03|23.22|21.01|23.35|21.13|23.18|20.97|0
1666308600000|2022-10-20 23:30:00|23.18|20.97|23.39|21.17|23.59|21.35|23.18|20.97|0
1666308900000|2022-10-20 23:35:00|23.4|21.18|23.55|21.31|23.55|21.31|23.35|21.13|0
1666309200000|2022-10-20 23:40:00|23.53|21.29|23.61|21.36|23.61|21.36|23.48|21.25|0
1666309500000|2022-10-20 23:45:00|23.62|21.37|23.48|21.24|23.64|21.38|23.48|21.24|0
1666309800000|2022-10-20 23:50:00|23.46|21.22|23.44|21.2|23.52|21.28|23.39|21.16|0
1666310100000|2022-10-20 23:55:00|23.46|21.22|23.63|21.38|23.66|21.4|23.46|21.22|0
1666310400000|2022-10-21 00:00:00|23.61|21.36|23.54|21.3|23.67|21.41|23.48|21.24|0
1666310700000|2022-10-21 00:05:00|23.55|21.31|23.32|21.1|23.6|21.35|23.19|20.98|0
1666311000000|2022-10-21 00:10:00|23.3|21.08|23.28|21.06|23.39|21.16|23.1|20.9|0
1666311300000|2022-10-21 00:15:00|23.3|21.08|23.39|21.16|23.45|21.22|23.3|21.08|0
1666311600000|2022-10-21 00:20:00|23.41|21.18|23.3|21.08|23.41|21.18|23.3|21.08|0
1666311900000|2022-10-21 00:25:00|23.28|21.06|23.32|21.1|23.43|21.2|23.28|21.06|0
1666312200000|2022-10-21 00:30:00|23.33|21.11|23.25|21.04|23.39|21.16|23.08|20.88|0
1666312500000|2022-10-21 00:35:00|23.24|21.03|23.81|21.54|23.83|21.56|23.23|21.02|0
1666312800000|2022-10-21 00:40:00|23.78|21.52|23.94|21.66|23.98|21.7|23.72|21.46|0
1666313100000|2022-10-21 00:45:00|23.93|21.65|23.96|21.68|24.01|21.72|23.85|21.58|0
1666313400000|2022-10-21 00:50:00|23.94|21.66|24.19|21.88|24.21|21.9|23.87|21.6|0
1666313700000|2022-10-21 00:55:00|24.16|21.86|23.98|21.7|24.16|21.86|23.96|21.68|0
1666314000000|2022-10-21 01:00:00|24.05|21.76|23.88|21.61|24.07|21.78|23.79|21.53|0
1666314300000|2022-10-21 01:05:00|23.87|21.6|23.59|21.34|23.87|21.6|23.54|21.29|0
1666314600000|2022-10-21 01:10:00|23.6|21.35|23.72|21.46|23.78|21.51|23.56|21.31|0
1666314900000|2022-10-21 01:15:00|23.74|21.48|24.15|21.85|24.25|21.94|23.73|21.47|0
1666315200000|2022-10-21 01:20:00|24.16|21.86|23.91|21.63|24.16|21.86|23.84|21.57|0
1666315500000|2022-10-21 01:25:00|23.9|21.62|24.02|21.73|24.02|21.73|23.8|21.53|0
1666315800000|2022-10-21 01:30:00|23.98|21.69|23.91|21.63|24.11|21.82|23.84|21.57|0
1666316100000|2022-10-21 01:35:00|23.89|21.61|24.03|21.74|24.18|21.88|23.75|21.49|0
1666316400000|2022-10-21 01:40:00|24.04|21.75|24.02|21.73|24.12|21.82|23.87|21.6|0
1666316700000|2022-10-21 01:45:00|24|21.71|24.06|21.77|24.12|21.82|23.86|21.59|0
1666317000000|2022-10-21 01:50:00|24.04|21.75|23.94|21.66|24.04|21.75|23.87|21.6|0
1666317300000|2022-10-21 01:55:00|23.96|21.68|23.82|21.55|24.04|21.75|23.79|21.53|0
1666317600000|2022-10-21 02:00:00|23.76|21.5|23.92|21.64|24.04|21.75|23.75|21.49|0
1666317900000|2022-10-21 02:05:00|23.93|21.65|23.83|21.56|23.99|21.71|23.77|21.51|0
1666318200000|2022-10-21 02:10:00|23.82|21.55|23.84|21.57|24.04|21.75|23.81|21.55|0
1666318500000|2022-10-21 02:15:00|23.85|21.58|24.13|21.83|24.13|21.83|23.85|21.58|0
1666318800000|2022-10-21 02:20:00|24.12|21.82|24.26|21.95|24.47|22.14|24.07|21.78|0
1666319100000|2022-10-21 02:25:00|24.27|21.96|24.35|22.03|24.35|22.03|24.25|21.94|0
1666319400000|2022-10-21 02:30:00|24.4|22.07|24.53|22.2|24.65|22.3|24.35|22.03|0
1666319700000|2022-10-21 02:35:00|24.51|22.18|24.45|22.12|24.51|22.18|24.37|22.05|0
1666320000000|2022-10-21 02:40:00|24.44|22.11|24.42|22.09|24.44|22.11|24.28|21.97|0
1666320300000|2022-10-21 02:45:00|24.46|22.13|24.37|22.05|24.6|22.26|24.36|22.04|0
1666320600000|2022-10-21 02:50:00|24.4|22.07|24.35|22.03|24.42|22.09|24.3|21.99|0
1666320900000|2022-10-21 02:55:00|24.37|22.05|24.58|22.24|24.6|22.26|24.33|22.01|0
1666321200000|2022-10-21 03:00:00|24.53|22.19|24.77|22.41|24.81|22.44|24.51|22.17|0
1666321500000|2022-10-21 03:05:00|24.76|22.4|24.67|22.32|24.78|22.42|24.64|22.3|0
1666321800000|2022-10-21 03:10:00|24.69|22.34|24.78|22.42|24.83|22.46|24.67|22.32|0
1666322100000|2022-10-21 03:15:00|24.83|22.46|24.76|22.4|24.87|22.5|24.72|22.37|0
1666322400000|2022-10-21 03:20:00|24.73|22.38|24.62|22.27|24.75|22.39|24.62|22.27|0
1666322700000|2022-10-21 03:25:00|24.66|22.32|24.69|22.34|24.78|22.42|24.66|22.32|0
1666323000000|2022-10-21 03:30:00|24.66|22.32|24.39|22.07|24.72|22.37|24.39|22.07|0
1666323300000|2022-10-21 03:35:00|24.4|22.08|24.09|21.8|24.43|22.11|24.09|21.8|0
1666323600000|2022-10-21 03:40:00|24.12|21.82|23.8|21.53|24.14|21.84|23.8|21.53|0
1666323900000|2022-10-21 03:45:00|23.82|21.55|24|21.72|24|21.72|23.78|21.51|0
1666324200000|2022-10-21 03:50:00|23.98|21.7|23.94|21.66|24.02|21.74|23.84|21.57|0
1666324500000|2022-10-21 03:55:00|23.93|21.65|23.91|21.63|23.96|21.67|23.73|21.47|0
1666324800000|2022-10-21 04:00:00|23.89|21.61|23.73|21.47|23.91|21.63|23.73|21.47|0
1666325100000|2022-10-21 04:05:00|23.75|21.49|23.69|21.43|23.81|21.54|23.62|21.37|0
1666325400000|2022-10-21 04:10:00|23.67|21.42|23.63|21.38|23.73|21.47|23.62|21.37|0
1666325700000|2022-10-21 04:15:00|23.6|21.35|23.77|21.51|23.77|21.51|23.55|21.31|0
1666326000000|2022-10-21 04:20:00|23.78|21.52|23.93|21.65|23.95|21.67|23.78|21.52|0
1666326300000|2022-10-21 04:25:00|23.92|21.64|23.95|21.67|24.06|21.77|23.91|21.63|0
1666326600000|2022-10-21 04:30:00|23.97|21.69|23.88|21.61|24|21.71|23.77|21.51|0
1666326900000|2022-10-21 04:35:00|23.87|21.6|23.77|21.51|23.87|21.6|23.75|21.49|0
1666327200000|2022-10-21 04:40:00|23.75|21.49|23.9|21.63|23.9|21.63|23.75|21.49|0
1666327500000|2022-10-21 04:45:00|23.89|21.62|23.84|21.57|23.99|21.71|23.84|21.57|0
1666327800000|2022-10-21 04:50:00|23.81|21.55|23.7|21.44|23.86|21.59|23.66|21.4|0
1666328100000|2022-10-21 04:55:00|23.69|21.43|23.88|21.61|23.89|21.61|23.59|21.34|0
1666328400000|2022-10-21 05:00:00|23.89|21.58|23.88|21.6|23.93|21.66|23.72|21.46|0
1666328700000|2022-10-21 05:05:00|23.87|21.59|23.65|21.4|23.87|21.59|23.57|21.32|0
1666329000000|2022-10-21 05:10:00|23.63|21.38|23.62|21.37|23.69|21.43|23.57|21.32|0
1666329300000|2022-10-21 05:15:00|23.59|21.34|23.56|21.32|23.65|21.4|23.5|21.26|0
1666329600000|2022-10-21 05:20:00|23.58|21.33|23.52|21.28|23.68|21.42|23.45|21.22|0
1666329900000|2022-10-21 05:25:00|23.54|21.3|23.5|21.26|23.67|21.42|23.5|21.26|0
1666330200000|2022-10-21 05:30:00|23.51|21.27|23.5|21.26|23.57|21.33|23.45|21.22|0
1666330500000|2022-10-21 05:35:00|23.51|21.27|23.72|21.46|23.74|21.48|23.5|21.26|0
1666330800000|2022-10-21 05:40:00|23.71|21.45|23.69|21.44|23.76|21.5|23.56|21.32|0
1666331100000|2022-10-21 05:45:00|23.66|21.41|23.67|21.42|23.87|21.6|23.65|21.4|0
1666331400000|2022-10-21 05:50:00|23.69|21.44|23.67|21.42|23.74|21.48|23.58|21.34|0
1666331700000|2022-10-21 05:55:00|23.66|21.41|23.6|21.36|23.74|21.48|23.56|21.31|0
1666332000000|2022-10-21 06:00:00|23.58|21.34|23.67|21.41|23.76|21.5|23.36|21.13|0
1666332300000|2022-10-21 06:05:00|23.65|21.39|23.99|21.71|24.14|21.84|23.56|21.31|0
1666332600000|2022-10-21 06:10:00|23.98|21.7|24.18|21.88|24.21|21.9|23.91|21.64|0
1666332900000|2022-10-21 06:15:00|24.17|21.87|23.64|21.39|24.17|21.87|23.64|21.39|0
1666333200000|2022-10-21 06:20:00|23.63|21.38|23.72|21.46|23.87|21.59|23.62|21.37|0
1666333500000|2022-10-21 06:25:00|23.73|21.47|23.64|21.39|23.81|21.54|23.61|21.36|0
1666333800000|2022-10-21 06:30:00|23.69|21.43|23.71|21.45|24.01|21.72|23.58|21.33|0
1666334100000|2022-10-21 06:35:00|23.69|21.43|23.93|21.65|23.93|21.65|23.69|21.43|0
1666334400000|2022-10-21 06:40:00|23.9|21.62|24.2|21.9|24.27|21.96|23.86|21.59|0
1666334700000|2022-10-21 06:45:00|24.25|21.94|24.43|22.1|24.47|22.14|24.2|21.9|0
1666335000000|2022-10-21 06:50:00|24.38|22.06|24.25|21.94|24.38|22.06|24.2|21.9|0
1666335300000|2022-10-21 06:55:00|24.23|21.93|24.12|21.82|24.25|21.94|24.04|21.75|0
1666335600000|2022-10-21 07:00:00|24.09|21.79|23.88|21.61|24.09|21.79|23.79|21.53|0
1666335900000|2022-10-21 07:05:00|23.93|21.65|23.54|21.3|23.93|21.65|23.33|21.11|0
1666336200000|2022-10-21 07:10:00|23.55|21.31|23.43|21.19|23.77|21.51|23.39|21.17|0
1666336500000|2022-10-21 07:15:00|23.42|21.17|24.09|21.8|24.17|21.87|23.38|21.15|0
1666336800000|2022-10-21 07:20:00|24.11|21.81|25.04|22.66|25.15|22.75|24.09|21.8|0
1666337100000|2022-10-21 07:25:00|25.03|22.65|24.78|22.42|25.14|22.74|24.6|22.26|0
1666337400000|2022-10-21 07:30:00|24.74|22.39|24.66|22.31|24.86|22.49|24.54|22.2|0
1666337700000|2022-10-21 07:35:00|24.68|22.33|24.66|22.31|24.76|22.41|24.51|22.18|0
1666338000000|2022-10-21 07:40:00|24.65|22.3|24.58|22.24|24.7|22.34|24.49|22.16|0
1666338300000|2022-10-21 07:45:00|24.6|22.26|24.2|21.9|24.61|22.27|24.06|21.77|0
1666338600000|2022-10-21 07:50:00|24.19|21.89|23.81|21.54|24.23|21.92|23.79|21.52|0
1666338900000|2022-10-21 07:55:00|23.82|21.55|23.56|21.32|23.97|21.68|23.54|21.3|0
1666339200000|2022-10-21 08:00:00|23.42|21.19|23.36|21.14|23.59|21.34|23.25|21.04|0
1666339500000|2022-10-21 08:05:00|23.35|21.13|23.24|21.03|23.36|21.14|23.1|20.9|0
1666339800000|2022-10-21 08:10:00|23.19|20.98|23.16|20.96|23.36|21.14|23.1|20.9|0
1666340100000|2022-10-21 08:15:00|23.09|20.89|23.49|21.25|23.7|21.44|22.82|20.65|0
1666340400000|2022-10-21 08:20:00|23.5|21.26|23.16|20.95|23.5|21.26|23.04|20.84|0
1666340700000|2022-10-21 08:25:00|23.15|20.94|23.19|20.98|23.22|21.01|23.02|20.82|0
1666341000000|2022-10-21 08:30:00|23.21|21|23.02|20.82|23.21|21|22.93|20.75|0
1666341300000|2022-10-21 08:35:00|22.99|20.8|22.98|20.79|23.19|20.98|22.95|20.76|0
1666341600000|2022-10-21 08:40:00|22.97|20.78|22.95|20.76|22.99|20.8|22.88|20.7|0
1666341900000|2022-10-21 08:45:00|22.93|20.74|23.14|20.94|23.14|20.94|22.88|20.7|0
1666342200000|2022-10-21 08:50:00|23.12|20.92|22.9|20.72|23.17|20.96|22.88|20.7|0
1666342500000|2022-10-21 08:55:00|22.88|20.7|23.01|20.82|23.03|20.84|22.88|20.7|0
1666342800000|2022-10-21 09:00:00|23.06|20.86|23.01|20.82|23.25|21.04|22.97|20.78|0
1666343100000|2022-10-21 09:05:00|22.99|20.8|23.03|20.84|23.12|20.92|22.64|20.49|0
1666343400000|2022-10-21 09:10:00|23.01|20.82|23.01|20.82|23.25|21.04|22.92|20.74|0
1666343700000|2022-10-21 09:15:00|23.02|20.83|22.72|20.55|23.05|20.86|22.71|20.54|0
1666344000000|2022-10-21 09:20:00|22.71|20.54|22.69|20.53|22.9|20.72|22.59|20.44|0
1666344300000|2022-10-21 09:25:00|22.71|20.54|23.09|20.89|23.09|20.89|22.68|20.52|0
1666344600000|2022-10-21 09:30:00|23.05|20.86|22.98|20.8|23.14|20.93|22.78|20.61|0
1666344900000|2022-10-21 09:35:00|23.01|20.82|22.96|20.78|23.18|20.97|22.83|20.66|0
1666345200000|2022-10-21 09:40:00|22.94|20.76|22.83|20.66|22.94|20.76|22.71|20.55|0
1666345500000|2022-10-21 09:45:00|22.86|20.69|23.06|20.86|23.11|20.91|22.81|20.64|0
1666345800000|2022-10-21 09:50:00|23.05|20.85|23.44|21.21|23.45|21.22|22.94|20.75|0
1666346100000|2022-10-21 09:55:00|23.46|21.23|23.33|21.11|23.46|21.23|23.29|21.07|0
1666346400000|2022-10-21 10:00:00|23.35|21.13|23.51|21.27|23.55|21.31|23.22|21.01|0
1666346700000|2022-10-21 10:05:00|23.48|21.25|23.29|21.07|23.54|21.3|23.22|21.01|0
1666347000000|2022-10-21 10:10:00|23.32|21.1|23.13|20.93|23.32|21.1|23.09|20.89|0
1666347300000|2022-10-21 10:15:00|23.14|20.94|22.65|20.49|23.16|20.96|22.5|20.36|0
1666347600000|2022-10-21 10:20:00|22.67|20.51|22.59|20.43|22.82|20.65|22.56|20.42|0
1666347900000|2022-10-21 10:25:00|22.56|20.42|22.71|20.55|22.71|20.55|22.5|20.36|0
1666348200000|2022-10-21 10:30:00|22.7|20.54|22.54|20.39|22.79|20.62|22.5|20.36|0
1666348500000|2022-10-21 10:35:00|22.56|20.41|22.8|20.63|22.82|20.65|22.5|20.36|0
1666348800000|2022-10-21 10:40:00|22.79|20.62|22.66|20.5|22.89|20.71|22.61|20.46|0
1666349100000|2022-10-21 10:45:00|22.65|20.49|22.66|20.5|22.73|20.57|22.52|20.37|0
1666349400000|2022-10-21 10:50:00|22.67|20.51|23.13|20.93|23.21|21|22.6|20.45|0
1666349700000|2022-10-21 10:55:00|23.16|20.95|23.21|21|23.36|21.14|23.06|20.86|0
1666350000000|2022-10-21 11:00:00|23.19|20.98|23.14|20.94|23.3|21.08|22.94|20.75|0
1666350300000|2022-10-21 11:05:00|23.03|20.84|23.12|20.92|23.36|21.14|23.03|20.84|0
1666350600000|2022-10-21 11:10:00|23.1|20.9|22.84|20.66|23.11|20.91|22.84|20.66|0
1666350900000|2022-10-21 11:15:00|22.86|20.68|23.32|21.1|23.34|21.12|22.86|20.68|0
1666351200000|2022-10-21 11:20:00|23.33|21.11|23.43|21.2|23.67|21.42|23.18|20.98|0
1666351500000|2022-10-21 11:25:00|23.44|21.22|23.45|21.21|23.56|21.31|23.32|21.1|0
1666351800000|2022-10-21 11:30:00|23.43|21.19|23.47|21.23|23.56|21.31|23.26|21.04|0
1666352100000|2022-10-21 11:35:00|23.45|21.21|23.42|21.19|23.69|21.43|23.36|21.13|0
1666352400000|2022-10-21 11:40:00|23.45|21.21|23.29|21.07|23.51|21.27|23.25|21.03|0
1666352700000|2022-10-21 11:45:00|23.3|21.08|23.27|21.05|23.56|21.31|23.21|21|0
1666353000000|2022-10-21 11:50:00|23.28|21.06|22.98|20.79|23.36|21.13|22.93|20.74|0
1666353300000|2022-10-21 11:55:00|22.97|20.78|22.7|20.54|22.97|20.78|22.66|20.5|0
1666353600000|2022-10-21 12:00:00|22.72|20.56|22.49|20.34|22.82|20.65|22.36|20.23|0
1666353900000|2022-10-21 12:05:00|22.44|20.31|22.52|20.37|22.56|20.41|22.43|20.3|0
1666354200000|2022-10-21 12:10:00|22.53|20.38|22.23|20.11|22.53|20.38|22.21|20.09|0
1666354500000|2022-10-21 12:15:00|22.19|20.07|22|19.9|22.27|20.15|21.81|19.73|0
1666354800000|2022-10-21 12:20:00|21.97|19.88|22.65|20.5|22.91|20.73|21.74|19.67|0
1666355100000|2022-10-21 12:25:00|22.63|20.48|22.63|20.48|22.82|20.65|22.59|20.44|0
1666355400000|2022-10-21 12:30:00|22.65|20.49|22.55|20.41|22.76|20.59|22.41|20.27|0
1666355700000|2022-10-21 12:35:00|22.58|20.43|22.63|20.47|22.72|20.55|22.49|20.35|0
1666356000000|2022-10-21 12:40:00|22.67|20.51|22.82|20.65|23.06|20.86|22.52|20.38|0
1666356300000|2022-10-21 12:45:00|22.84|20.67|22.63|20.47|23.02|20.82|22.54|20.4|0
1666356600000|2022-10-21 12:50:00|22.61|20.45|22.56|20.41|22.63|20.47|22.31|20.18|0
1666356900000|2022-10-21 12:55:00|22.54|20.39|23.54|21.3|23.63|21.38|22.37|20.24|0
1666357200000|2022-10-21 13:00:00|23.59|21.34|23.96|21.68|26.04|23.56|23.59|21.34|0
1666357500000|2022-10-21 13:05:00|23.91|21.64|25.43|23.01|25.76|23.31|23.87|21.6|0
1666357800000|2022-10-21 13:10:00|25.41|22.99|23.96|21.68|25.64|23.2|23.65|21.39|0
1666358100000|2022-10-21 13:15:00|23.98|21.7|23.49|21.25|24.27|21.96|23.4|21.17|0
1666358400000|2022-10-21 13:20:00|23.45|21.21|23.8|21.53|24.5|22.17|23.45|21.21|0
1666358700000|2022-10-21 13:25:00|23.93|21.65|24.02|21.74|24.43|22.11|23.89|21.61|0
1666359000000|2022-10-21 13:30:00|24.07|21.78|23.51|21.27|24.57|22.23|22.83|20.66|0
1666359300000|2022-10-21 13:35:00|23.46|21.23|24.22|21.92|24.68|22.33|23.02|20.83|0
1666359600000|2022-10-21 13:40:00|24.27|21.96|25.14|22.75|25.26|22.85|23.15|20.95|0
1666359900000|2022-10-21 13:45:00|25.07|22.69|25.87|23.41|26.59|24.05|25|22.62|0
1666360200000|2022-10-21 13:50:00|26.1|23.62|26.58|24.05|27.91|25.31|24.3|21.99|0
1666360500000|2022-10-21 13:55:00|26.78|24.23|27.7|25.1|27.7|25.1|26.34|23.83|0
1666360800000|2022-10-21 14:00:00|27.85|25.25|27.94|25.34|28.11|25.51|27.44|24.84|0
1666361100000|2022-10-21 14:05:00|27.97|25.37|28.65|26.05|29.17|26.57|27.72|25.12|0
1666361400000|2022-10-21 14:10:00|28.67|26.07|29.03|26.43|29.08|26.48|28.31|25.71|0
1666361700000|2022-10-21 14:15:00|29.11|26.51|28.59|25.99|29.18|26.58|28.42|25.82|0
1666362000000|2022-10-21 14:20:00|28.66|26.06|27.33|24.73|28.93|26.33|27.26|24.66|0
1666362300000|2022-10-21 14:25:00|27.21|24.62|26.55|24.02|27.36|24.76|26.5|23.97|0
1666362600000|2022-10-21 14:30:00|26.52|24|26.35|23.84|27.35|24.75|26.25|23.75|0
1666362900000|2022-10-21 14:35:00|26.33|23.82|26.23|23.73|26.52|23.99|25.51|23.08|0
1666363200000|2022-10-21 14:40:00|26.3|23.8|26.54|24.01|26.93|24.37|25.96|23.49|0
1666363500000|2022-10-21 14:45:00|26.49|23.97|27.25|24.66|27.35|24.75|26.32|23.82|0
1666363800000|2022-10-21 14:50:00|27.2|24.61|27.15|24.57|27.64|25.04|27.08|24.5|0
1666364100000|2022-10-21 14:55:00|27.18|24.59|25.96|23.49|27.3|24.7|25.75|23.3|0
1666364400000|2022-10-21 15:00:00|26.01|23.53|25.23|22.83|26.08|23.6|24.98|22.6|0
1666364700000|2022-10-21 15:05:00|25.21|22.81|25.68|23.23|25.77|23.32|25|22.62|0
1666365000000|2022-10-21 15:10:00|25.65|23.21|26.06|23.58|26.42|23.91|25.63|23.19|0
1666365300000|2022-10-21 15:15:00|25.89|23.43|26.32|23.81|26.88|24.32|25.87|23.4|0
1666365600000|2022-10-21 15:20:00|26.29|23.79|26.61|24.07|27.17|24.58|25.84|23.38|0
1666365900000|2022-10-21 15:25:00|26.68|24.14|26.97|24.4|27.56|24.96|26.48|23.96|0
1666366200000|2022-10-21 15:30:00|27|24.43|27.89|25.29|28.23|25.63|26.97|24.4|0
1666366500000|2022-10-21 15:35:00|27.94|25.34|27.02|24.45|27.99|25.39|26.87|24.31|0
1666366800000|2022-10-21 15:40:00|27.07|24.49|28.28|25.68|28.55|25.95|26.9|24.33|0
1666367100000|2022-10-21 15:45:00|28.32|25.72|28.69|26.09|28.77|26.17|27.96|25.36|0
1666367400000|2022-10-21 15:50:00|28.74|26.14|28.54|25.94|29.04|26.44|28.27|25.67|0
1666367700000|2022-10-21 15:55:00|28.42|25.82|29.14|26.54|29.16|26.56|28.27|25.67|0
1666368000000|2022-10-21 16:00:00|29.31|26.71|30.15|27.55|30.43|27.83|29.31|26.71|0
1666368300000|2022-10-21 16:05:00|30.17|27.57|29.49|26.89|30.17|27.57|29.36|26.76|0
1666368600000|2022-10-21 16:10:00|29.51|26.91|29.49|26.89|29.59|26.99|28.79|26.19|0
1666368900000|2022-10-21 16:15:00|29.51|26.91|28.81|26.21|29.54|26.94|28.69|26.09|0
1666369200000|2022-10-21 16:20:00|28.79|26.19|29.53|26.93|29.64|27.04|28.51|25.91|0
1666369500000|2022-10-21 16:25:00|29.43|26.83|28.59|25.99|29.71|27.11|28.53|25.93|0
1666369800000|2022-10-21 16:30:00|28.64|26.04|29.41|26.81|29.48|26.88|28.51|25.91|0
1666370100000|2022-10-21 16:35:00|29.43|26.83|29.03|26.43|30.12|27.52|28.93|26.33|0
1666370400000|2022-10-21 16:40:00|29.11|26.51|29.89|27.29|30.07|27.47|29.11|26.51|0
1666370700000|2022-10-21 16:45:00|29.94|27.34|30.71|28.11|30.89|28.29|29.94|27.34|0
1666371000000|2022-10-21 16:50:00|30.76|28.16|31.02|28.42|31.16|28.56|30.74|28.14|0
1666371300000|2022-10-21 16:55:00|30.97|28.37|30.39|27.79|31.13|28.53|30.26|27.66|0
1666371600000|2022-10-21 17:00:00|30.44|27.84|31.04|28.44|31.07|28.47|30.39|27.79|0
1666371900000|2022-10-21 17:05:00|31.01|28.41|30.41|27.81|31.07|28.47|30.36|27.76|0
1666372200000|2022-10-21 17:10:00|30.47|27.87|30.23|27.63|30.58|27.98|30.21|27.61|0
1666372500000|2022-10-21 17:15:00|30.36|27.76|30.67|28.07|30.67|28.07|29.85|27.25|0
1666372800000|2022-10-21 17:20:00|30.62|28.02|29.97|27.37|30.83|28.23|29.95|27.35|0
1666373100000|2022-10-21 17:25:00|30|27.4|30.49|27.89|30.67|28.07|29.9|27.3|0
1666373400000|2022-10-21 17:30:00|30.46|27.86|30.54|27.94|31.12|28.52|30.46|27.86|0
1666373700000|2022-10-21 17:35:00|30.49|27.89|30.67|28.07|30.77|28.17|30.33|27.73|0
1666374000000|2022-10-21 17:40:00|30.69|28.09|30.82|28.22|31.17|28.57|30.69|28.09|0
1666374300000|2022-10-21 17:45:00|30.85|28.25|31.48|28.88|31.54|28.94|30.85|28.25|0
1666374600000|2022-10-21 17:50:00|31.51|28.91|31.59|28.99|31.86|29.26|31.46|28.86|0
1666374900000|2022-10-21 17:55:00|31.62|29.02|31.8|29.2|31.8|29.2|31.38|28.78|0
1666375200000|2022-10-21 18:00:00|31.83|29.23|32.1|29.5|32.21|29.61|31.75|29.15|0
1666375500000|2022-10-21 18:05:00|32.07|29.47|32.48|29.88|32.53|29.93|32.07|29.47|0
1666375800000|2022-10-21 18:10:00|32.5|29.9|32.39|29.79|32.58|29.98|32.34|29.74|0
1666570800000|2022-10-24 00:20:00|37.13|34.33|37.04|34.24|37.3|34.5|36.85|34.05|0
1666571100000|2022-10-24 00:25:00|36.97|34.17|37.34|34.54|37.39|34.59|36.94|34.14|0
1666571400000|2022-10-24 00:30:00|37.39|34.59|37.17|34.37|37.45|34.65|37.08|34.28|0
1666571700000|2022-10-24 00:35:00|37.19|34.39|37.54|34.74|37.72|34.92|37.19|34.39|0
1666572000000|2022-10-24 00:40:00|37.57|34.77|37.05|34.25|37.57|34.77|36.9|34.1|0
1666572300000|2022-10-24 00:45:00|37.02|34.22|36.51|33.71|37.04|34.24|36.48|33.68|0
1666572600000|2022-10-24 00:50:00|36.54|33.74|36.54|33.74|36.78|33.98|36.51|33.71|0
1666572900000|2022-10-24 00:55:00|36.6|33.8|36.66|33.86|36.72|33.92|36.39|33.59|0
1666573200000|2022-10-24 01:00:00|36.54|33.74|36.63|33.83|36.66|33.86|36.39|33.59|0
1666573500000|2022-10-24 01:05:00|36.61|33.81|36.55|33.75|36.75|33.95|36.45|33.65|0
1666573800000|2022-10-24 01:10:00|36.54|33.74|36.66|33.86|36.66|33.86|36.42|33.62|0
1666574100000|2022-10-24 01:15:00|36.61|33.81|35.68|32.88|36.61|33.81|35.65|32.85|0
1666574400000|2022-10-24 01:20:00|35.71|32.91|35.59|32.79|35.91|33.11|35.47|32.67|0
1666574700000|2022-10-24 01:25:00|35.5|32.7|35.85|33.05|35.91|33.11|35.47|32.67|0
1666575000000|2022-10-24 01:30:00|35.79|32.99|36.49|33.69|36.49|33.69|35.56|32.76|0
1666575300000|2022-10-24 01:35:00|36.47|33.67|36.59|33.79|36.92|34.12|36.41|33.61|0
1666575600000|2022-10-24 01:40:00|36.56|33.76|36.41|33.61|36.71|33.91|36.35|33.55|0
1666575900000|2022-10-24 01:45:00|36.38|33.58|36.26|33.46|36.59|33.79|36.17|33.37|0
1666576200000|2022-10-24 01:50:00|36.23|33.43|36.25|33.45|36.41|33.61|36.11|33.31|0
1666576500000|2022-10-24 01:55:00|36.26|33.46|36.02|33.22|36.35|33.55|35.97|33.17|0
1666576800000|2022-10-24 02:00:00|36.05|33.25|35.39|32.59|36.05|33.25|35.38|32.58|0
1666577100000|2022-10-24 02:05:00|35.35|32.55|35.52|32.72|35.61|32.81|35.35|32.55|0
1666577400000|2022-10-24 02:10:00|35.55|32.75|35.44|32.64|35.74|32.94|35.32|32.52|0
1666577700000|2022-10-24 02:15:00|35.45|32.65|35.79|32.99|35.8|33|35.29|32.49|0
1666578000000|2022-10-24 02:20:00|35.73|32.93|35.49|32.69|35.73|32.93|35.49|32.69|0
1666578300000|2022-10-24 02:25:00|35.4|32.6|35.81|33.01|35.81|33.01|35.4|32.6|0
1666578600000|2022-10-24 02:30:00|35.78|32.98|35.75|32.95|35.93|33.13|35.72|32.92|0
1666578900000|2022-10-24 02:35:00|35.74|32.94|35.55|32.75|35.93|33.13|35.55|32.75|0
1666579200000|2022-10-24 02:40:00|35.49|32.69|35.6|32.8|35.78|32.98|35.49|32.69|0
1666579500000|2022-10-24 02:45:00|35.62|32.82|35.87|33.07|36.04|33.24|35.62|32.82|0
1666579800000|2022-10-24 02:50:00|35.9|33.1|35.9|33.1|36.06|33.26|35.87|33.07|0
1666580100000|2022-10-24 02:55:00|35.93|33.13|35.6|32.8|36.01|33.21|35.54|32.74|0
1666580400000|2022-10-24 03:00:00|35.63|32.83|35.47|32.67|35.72|32.92|35.46|32.66|0
1666580700000|2022-10-24 03:05:00|35.48|32.68|34.76|31.96|35.51|32.71|34.76|31.96|0
1666581000000|2022-10-24 03:10:00|34.73|31.93|34.42|31.62|34.86|32.06|34.33|31.53|0
1666581300000|2022-10-24 03:15:00|34.39|31.59|34.56|31.76|34.65|31.85|34.39|31.59|0
1666581600000|2022-10-24 03:20:00|34.53|31.73|34.66|31.86|34.7|31.9|34.5|31.7|0
1666581900000|2022-10-24 03:25:00|34.64|31.84|34.74|31.94|34.81|32.01|34.56|31.76|0
1666582200000|2022-10-24 03:30:00|34.73|31.93|34.73|31.93|34.87|32.07|34.61|31.81|0
1666582500000|2022-10-24 03:35:00|34.7|31.9|34.56|31.76|34.81|32.01|34.56|31.76|0
1666582800000|2022-10-24 03:40:00|34.57|31.77|34.38|31.58|34.61|31.81|34.27|31.47|0
1666583100000|2022-10-24 03:45:00|34.41|31.61|34.75|31.95|34.75|31.95|34.38|31.58|0
1666583400000|2022-10-24 03:50:00|34.73|31.93|34.65|31.85|34.78|31.98|34.6|31.8|0
1666583700000|2022-10-24 03:55:00|34.64|31.84|34.59|31.79|34.72|31.92|34.38|31.58|0
1666584000000|2022-10-24 04:00:00|34.52|31.72|34.61|31.81|34.69|31.89|34.52|31.72|0
1666584300000|2022-10-24 04:05:00|34.58|31.78|34.27|31.47|34.58|31.78|34.27|31.47|0
1666584600000|2022-10-24 04:10:00|34.24|31.44|34.58|31.78|34.66|31.86|34.24|31.44|0
1666584900000|2022-10-24 04:15:00|34.52|31.72|34.75|31.95|34.81|32.01|34.32|31.52|0
1666585200000|2022-10-24 04:20:00|34.78|31.98|34.89|32.09|34.89|32.09|34.78|31.98|0
1666585500000|2022-10-24 04:25:00|34.86|32.06|34.83|32.03|34.89|32.09|34.8|32|0
1666585800000|2022-10-24 04:30:00|34.82|32.02|35.47|32.67|35.73|32.93|34.82|32.02|0
1666586100000|2022-10-24 04:35:00|35.44|32.64|35.6|32.8|35.79|32.99|35.42|32.62|0
1666586400000|2022-10-24 04:40:00|35.61|32.81|35.76|32.96|35.8|33|35.44|32.64|0
1666586700000|2022-10-24 04:45:00|35.79|32.99|36.41|33.61|36.75|33.95|35.79|32.99|0
1666587000000|2022-10-24 04:50:00|36.36|33.56|36.05|33.25|36.41|33.61|36.05|33.25|0
1666587300000|2022-10-24 04:55:00|36.08|33.28|36.08|33.28|36.26|33.46|35.96|33.16|0
1666587600000|2022-10-24 05:00:00|36.02|33.22|35.99|33.19|36.2|33.4|35.9|33.1|0
1666587900000|2022-10-24 05:05:00|35.97|33.17|35.32|32.52|35.97|33.17|35.32|32.52|0
1666588200000|2022-10-24 05:10:00|35.26|32.46|34.74|31.94|35.26|32.46|34.54|31.74|0
1666588500000|2022-10-24 05:15:00|34.77|31.97|34.62|31.82|34.97|32.17|34.62|31.82|0
1666588800000|2022-10-24 05:20:00|34.68|31.88|34.82|32.02|34.91|32.11|34.65|31.85|0
1666589100000|2022-10-24 05:25:00|34.84|32.04|34.85|32.05|34.88|32.08|34.62|31.82|0
1666589400000|2022-10-24 05:30:00|34.82|32.02|34.94|32.14|34.99|32.19|34.71|31.91|0
1666589700000|2022-10-24 05:35:00|34.96|32.16|34.85|32.05|35.02|32.22|34.65|31.85|0
1666590000000|2022-10-24 05:40:00|34.86|32.06|34.76|31.96|34.93|32.13|34.66|31.86|0
1666590300000|2022-10-24 05:45:00|34.73|31.93|34.9|32.1|34.96|32.16|34.72|31.92|0
1666590600000|2022-10-24 05:50:00|34.88|32.08|34.3|31.5|34.93|32.13|34.28|31.48|0
1666590900000|2022-10-24 05:55:00|34.28|31.48|34.42|31.62|34.44|31.64|34.08|31.28|0
1666591200000|2022-10-24 06:00:00|34.39|31.59|34.94|32.14|34.94|32.14|34.1|31.3|0
1666591500000|2022-10-24 06:05:00|34.95|32.15|34.72|31.92|34.95|32.15|34.58|31.78|0
1666591800000|2022-10-24 06:10:00|34.69|31.89|34.66|31.86|35.07|32.27|34.64|31.84|0
1666592100000|2022-10-24 06:15:00|34.65|31.85|35.09|32.29|35.62|32.82|34.55|31.75|0
1666592400000|2022-10-24 06:20:00|35.12|32.32|35.44|32.64|35.89|33.09|35.12|32.32|0
1666592700000|2022-10-24 06:25:00|35.47|32.67|35.73|32.93|35.85|33.05|35.44|32.64|0
1666593000000|2022-10-24 06:30:00|35.76|32.96|35.6|32.8|36.26|33.46|35.36|32.56|0
1666593300000|2022-10-24 06:35:00|35.57|32.77|35.82|33.02|35.87|33.07|35.32|32.52|0
1666593600000|2022-10-24 06:40:00|35.87|33.07|35.55|32.75|35.93|33.13|35.55|32.75|0
1666593900000|2022-10-24 06:45:00|35.51|32.71|35.17|32.37|35.62|32.82|35.07|32.27|0
1666594200000|2022-10-24 06:50:00|35.12|32.32|34.87|32.07|35.35|32.55|34.71|31.91|0
1666594500000|2022-10-24 06:55:00|34.86|32.06|35.08|32.28|35.14|32.34|34.68|31.88|0
1666594800000|2022-10-24 07:00:00|35.34|32.54|36.04|33.24|36.45|33.65|35.31|32.51|0
1666595100000|2022-10-24 07:05:00|35.94|33.34|35.56|32.96|36.5|33.9|35.53|32.93|0
1666595400000|2022-10-24 07:10:00|35.33|32.73|35.06|32.46|35.65|33.05|34.75|32.15|0
1666595700000|2022-10-24 07:15:00|34.85|32.25|33.76|31.16|35.08|32.48|33.62|31.02|0
1666596000000|2022-10-24 07:20:00|33.73|31.13|33.3|30.7|33.98|31.38|33.3|30.7|0
1666596300000|2022-10-24 07:25:00|33.24|30.64|33.25|30.65|33.36|30.76|32.81|30.21|0
1666596600000|2022-10-24 07:30:00|33.13|30.53|33.73|31.13|33.85|31.25|33.13|30.53|0
1666596900000|2022-10-24 07:35:00|33.81|31.21|33.81|31.21|34.12|31.52|33.47|30.87|0
1666597200000|2022-10-24 07:40:00|33.75|31.15|33.39|30.79|33.95|31.35|33.25|30.65|0
1666597500000|2022-10-24 07:45:00|33.42|30.82|33.81|31.21|33.82|31.22|32.84|30.24|0
1666597800000|2022-10-24 07:50:00|33.78|31.18|33.97|31.37|34.17|31.57|33.68|31.08|0
1666598100000|2022-10-24 07:55:00|33.89|31.29|33.72|31.12|33.95|31.35|33.64|31.04|0
1666598400000|2022-10-24 08:00:00|33.67|31.07|33.3|30.7|33.89|31.29|33|30.4|0
1666598700000|2022-10-24 08:05:00|33.28|30.68|33.4|30.8|33.44|30.84|32.81|30.21|0
1666599000000|2022-10-24 08:10:00|33.36|30.76|33.14|30.54|33.44|30.84|32.7|30.1|0
1666599300000|2022-10-24 08:15:00|33.19|30.59|32.49|29.89|33.38|30.78|32.29|29.69|0
1666599600000|2022-10-24 08:20:00|32.51|29.91|32.13|29.53|32.59|29.99|31.97|29.37|0
1666599900000|2022-10-24 08:25:00|32.11|29.51|31.96|29.36|32.22|29.62|31.78|29.18|0
1666600200000|2022-10-24 08:30:00|31.86|29.26|32.14|29.54|32.18|29.58|31.7|29.1|0
1666600500000|2022-10-24 08:35:00|32.1|29.5|32.42|29.82|32.66|30.06|31.77|29.17|0
1666600800000|2022-10-24 08:40:00|32.43|29.83|32.66|30.06|32.66|30.06|31.96|29.36|0
1666601100000|2022-10-24 08:45:00|32.65|30.05|32.85|30.25|32.89|30.29|32.5|29.9|0
1666601400000|2022-10-24 08:50:00|32.86|30.26|33.21|30.61|33.21|30.61|32.78|30.18|0
1666601700000|2022-10-24 08:55:00|33.26|30.66|33.29|30.69|33.71|31.11|33.23|30.63|0
1666602000000|2022-10-24 09:00:00|33.26|30.66|33.43|30.83|33.43|30.83|33.07|30.47|0
1666602300000|2022-10-24 09:05:00|33.4|30.8|33.37|30.77|33.58|30.98|33.18|30.58|0
1666602600000|2022-10-24 09:10:00|33.41|30.81|33.12|30.52|33.66|31.06|33.09|30.49|0
1666602900000|2022-10-24 09:15:00|33.09|30.49|32.67|30.07|33.12|30.52|32.57|29.97|0
1666603200000|2022-10-24 09:20:00|32.68|30.08|32.68|30.08|32.9|30.3|32.6|30|0
1666603500000|2022-10-24 09:25:00|32.71|30.11|32.63|30.03|33.06|30.46|32.6|30|0
1666603800000|2022-10-24 09:30:00|32.6|30|33.21|30.61|33.31|30.71|32.49|29.89|0
1666604100000|2022-10-24 09:35:00|33.15|30.55|33.41|30.81|33.48|30.88|32.95|30.35|0
1666604400000|2022-10-24 09:40:00|33.37|30.77|33.84|31.24|33.84|31.24|33.28|30.68|0
1666604700000|2022-10-24 09:45:00|33.81|31.21|34.24|31.64|34.24|31.64|33.75|31.15|0
1666605000000|2022-10-24 09:50:00|34.23|31.63|35.03|32.43|35.12|32.52|34.03|31.43|0
1666605300000|2022-10-24 09:55:00|35.01|32.41|34.87|32.27|35.58|32.98|34.87|32.27|0
1666605600000|2022-10-24 10:00:00|34.94|32.34|34.88|32.28|35.45|32.85|34.72|32.12|0
1666605900000|2022-10-24 10:05:00|34.81|32.21|34.44|31.84|34.84|32.24|34.3|31.7|0
1666606200000|2022-10-24 10:10:00|34.45|31.85|34.72|32.12|35.8|33.2|34.42|31.82|0
1666606500000|2022-10-24 10:15:00|34.68|32.08|35.75|33.15|35.76|33.16|34.68|32.08|0
1666606800000|2022-10-24 10:20:00|35.82|33.22|35.91|33.31|36.15|33.55|35.65|33.05|0
1666607100000|2022-10-24 10:25:00|35.92|33.32|35.6|33|36.04|33.44|35.59|32.99|0
1666607400000|2022-10-24 10:30:00|35.59|32.99|35.88|33.28|36.47|33.87|35.59|32.99|0
1666607700000|2022-10-24 10:35:00|35.85|33.25|35.92|33.32|36.19|33.59|35.73|33.13|0
1666608000000|2022-10-24 10:40:00|35.94|33.34|35.47|32.87|36.03|33.43|35.38|32.78|0
1666608300000|2022-10-24 10:45:00|35.44|32.84|35.41|32.81|35.47|32.87|35.23|32.63|0
1666608600000|2022-10-24 10:50:00|35.35|32.75|35.82|33.22|36.05|33.45|35.35|32.75|0
1666608900000|2022-10-24 10:55:00|35.85|33.25|36.67|34.07|36.69|34.09|35.83|33.23|0
1666609200000|2022-10-24 11:00:00|36.61|34.01|36.67|34.07|36.82|34.22|36.35|33.75|0
1666609500000|2022-10-24 11:05:00|36.7|34.1|35.9|33.3|36.88|34.28|35.89|33.29|0
1666609800000|2022-10-24 11:10:00|35.89|33.29|36.06|33.46|36.34|33.74|35.73|33.13|0
1666610100000|2022-10-24 11:15:00|36.08|33.48|36.34|33.74|36.58|33.98|35.93|33.33|0
1666610400000|2022-10-24 11:20:00|36.37|33.77|36.55|33.95|36.7|34.1|36.17|33.57|0
1666610700000|2022-10-24 11:25:00|36.52|33.92|36.97|34.37|37.18|34.58|36.34|33.74|0
1666611000000|2022-10-24 11:30:00|37.03|34.43|37.91|35.31|38.09|35.49|36.85|34.25|0
1666611300000|2022-10-24 11:35:00|37.85|35.25|37.76|35.16|38.12|35.52|37.7|35.1|0
1666611600000|2022-10-24 11:40:00|37.77|35.17|38.4|35.8|38.4|35.8|37.6|35|0
1666611900000|2022-10-24 11:45:00|38.34|35.74|38.62|36.02|39.18|36.58|38.18|35.58|0
1666612200000|2022-10-24 11:50:00|38.71|36.11|38|35.4|38.71|36.11|37.94|35.34|0
1666612500000|2022-10-24 11:55:00|37.97|35.37|38|35.4|38.49|35.89|37.95|35.35|0
1666612800000|2022-10-24 12:00:00|37.94|35.34|37.78|35.18|38.06|35.46|37.54|34.94|0
1666613100000|2022-10-24 12:05:00|37.81|35.21|38|35.4|38.3|35.7|37.78|35.18|0
1666613400000|2022-10-24 12:10:00|37.93|35.33|37.96|35.36|38.3|35.7|37.92|35.32|0
1666613700000|2022-10-24 12:15:00|37.93|35.33|37.29|34.69|38.15|35.55|37.18|34.58|0
1666614000000|2022-10-24 12:20:00|37.26|34.66|36.39|33.79|37.26|34.66|36.27|33.67|0
1666614300000|2022-10-24 12:25:00|36.42|33.82|36.69|34.09|36.69|34.09|36.24|33.64|0
1666614600000|2022-10-24 12:30:00|36.66|34.06|36.3|33.7|36.66|34.06|36.09|33.49|0
1666614900000|2022-10-24 12:35:00|36.36|33.76|36.35|33.75|36.79|34.19|36.06|33.46|0
1666615200000|2022-10-24 12:40:00|36.38|33.78|36.99|34.39|37.07|34.47|36.36|33.76|0
1666615500000|2022-10-24 12:45:00|37.04|34.44|36.89|34.29|37.25|34.65|36.83|34.23|0
1666615800000|2022-10-24 12:50:00|36.92|34.32|37.16|34.56|37.77|35.17|36.8|34.2|0
1666616100000|2022-10-24 12:55:00|37.13|34.53|37.61|35.01|37.61|35.01|36.93|34.33|0
1666616400000|2022-10-24 13:00:00|37.58|34.98|37.5|34.9|37.61|35.01|37.04|34.44|0
1666616700000|2022-10-24 13:05:00|37.49|34.89|37|34.4|37.52|34.92|36.52|33.92|0
1666617000000|2022-10-24 13:10:00|37.03|34.43|36.73|34.13|37.09|34.49|36.64|34.04|0
1666617300000|2022-10-24 13:15:00|36.7|34.1|36.31|33.71|36.73|34.13|36.08|33.48|0
1666617600000|2022-10-24 13:20:00|36.28|33.68|36.37|33.77|36.57|33.97|36.13|33.53|0
1666617900000|2022-10-24 13:25:00|36.28|33.68|36.04|33.44|36.37|33.77|35.87|33.27|0
1666618200000|2022-10-24 13:30:00|36.16|33.56|35.81|33.21|36.25|33.65|35.14|32.54|0
1666618500000|2022-10-24 13:35:00|35.78|33.18|37.45|34.85|38.38|35.78|35.75|33.15|0
1666618800000|2022-10-24 13:40:00|37.39|34.79|36.14|33.54|37.39|34.79|35.51|32.91|0
1666619100000|2022-10-24 13:45:00|37.34|34.74|37.24|34.64|39.52|36.92|37.06|34.46|0
1666619400000|2022-10-24 13:50:00|37.25|34.65|38.47|35.87|38.56|35.96|36.74|34.14|0
1666619700000|2022-10-24 13:55:00|38.5|35.9|38.59|35.99|39.91|37.31|38.06|35.46|0
1666620000000|2022-10-24 14:00:00|38.78|36.18|35.38|32.78|38.78|36.18|35.38|32.78|0
1666620300000|2022-10-24 14:05:00|35.35|32.75|34.69|32.09|36.06|33.46|34.35|31.75|0
1666620600000|2022-10-24 14:10:00|34.75|32.15|35.88|33.28|35.88|33.28|34.58|31.98|0
1666620900000|2022-10-24 14:15:00|35.82|33.22|36.06|33.46|36.27|33.67|34.43|31.83|0
1666621200000|2022-10-24 14:20:00|35.97|33.37|34.41|31.81|36.09|33.49|33.99|31.39|0
1666621500000|2022-10-24 14:25:00|34.39|31.79|35.59|32.99|35.67|33.07|34.13|31.53|0
1666621800000|2022-10-24 14:30:00|35.47|32.87|36.32|33.72|36.38|33.78|35.09|32.49|0
1666622100000|2022-10-24 14:35:00|36.38|33.78|37.34|34.74|37.71|35.11|36.38|33.78|0
1666622400000|2022-10-24 14:40:00|37.31|34.71|36.68|34.08|37.65|35.05|36.12|33.52|0
1666622700000|2022-10-24 14:45:00|36.62|34.02|36.06|33.46|36.68|34.08|35.8|33.2|0
1666623000000|2022-10-24 14:50:00|36|33.4|37.52|34.92|37.98|35.38|36|33.4|0
1666623300000|2022-10-24 14:55:00|37.61|35.01|38.23|35.63|38.44|35.84|36.98|34.38|0
1666623600000|2022-10-24 15:00:00|38.26|35.66|37.92|35.32|38.66|36.06|37.46|34.86|0
1666623900000|2022-10-24 15:05:00|37.95|35.35|37.46|34.86|38.53|35.93|37.28|34.68|0
1666624200000|2022-10-24 15:10:00|37.49|34.89|38.16|35.56|38.19|35.59|37.25|34.65|0
1666624500000|2022-10-24 15:15:00|38.1|35.5|37.31|34.71|38.69|36.09|36.8|34.2|0
1666624800000|2022-10-24 15:20:00|37.49|34.89|38.44|35.84|38.44|35.84|37.46|34.86|0
1666625100000|2022-10-24 15:25:00|38.47|35.87|37.94|35.34|38.62|36.02|37.76|35.16|0
1666625400000|2022-10-24 15:30:00|37.91|35.31|37.63|35.03|37.97|35.37|37.36|34.76|0
1666625700000|2022-10-24 15:35:00|37.66|35.06|38.34|35.74|38.62|36.02|37.48|34.88|0
1666626000000|2022-10-24 15:40:00|38.4|35.8|37.97|35.37|38.58|35.98|37.94|35.34|0
1666626300000|2022-10-24 15:45:00|37.94|35.34|38.12|35.52|38.12|35.52|37.27|34.67|0
1666626600000|2022-10-24 15:50:00|38.09|35.49|39.52|36.92|39.56|36.96|38|35.4|0
1666626900000|2022-10-24 15:55:00|39.56|36.96|39.84|37.24|40|37.4|39.3|36.7|0
1666627200000|2022-10-24 16:00:00|39.88|37.28|39.3|36.7|40.16|37.56|39.11|36.51|0
1666627500000|2022-10-24 16:05:00|39.27|36.67|39.26|36.66|39.68|37.08|39.11|36.51|0
1666627800000|2022-10-24 16:10:00|39.3|36.7|39.64|37.04|39.77|37.17|39.3|36.7|0
1666628100000|2022-10-24 16:15:00|39.68|37.08|40.15|37.55|40.35|37.75|39.39|36.79|0
1666628400000|2022-10-24 16:20:00|40.23|37.63|40.57|37.97|40.64|38.04|39.66|37.06|0
1666628700000|2022-10-24 16:25:00|40.6|38|39.99|37.39|40.63|38.03|39.96|37.36|0
1666629000000|2022-10-24 16:30:00|40.02|37.42|39.86|37.26|40.18|37.58|39.61|37.01|0
1666629300000|2022-10-24 16:35:00|39.77|37.17|39.7|37.1|40.21|37.61|39.51|36.91|0
1666629600000|2022-10-24 16:40:00|39.67|37.07|39.92|37.32|39.92|37.32|39.2|36.6|0
1666629900000|2022-10-24 16:45:00|40.02|37.42|40.05|37.45|40.18|37.58|39.8|37.2|0
1666630200000|2022-10-24 16:50:00|40.11|37.51|40.37|37.77|40.37|37.77|39.99|37.39|0
1666630500000|2022-10-24 16:55:00|40.34|37.74|39.51|36.91|40.37|37.77|39.41|36.81|0
1666630800000|2022-10-24 17:00:00|39.54|36.94|39.51|36.91|39.57|36.97|39|36.4|0
1666631100000|2022-10-24 17:05:00|39.47|36.87|38.89|36.29|39.57|36.97|38.71|36.11|0
1666631400000|2022-10-24 17:10:00|38.93|36.33|38.39|35.79|38.93|36.33|38.12|35.52|0
1666631700000|2022-10-24 17:15:00|38.3|35.7|38.18|35.58|38.46|35.86|38.02|35.42|0
1666632000000|2022-10-24 17:20:00|38.11|35.51|37.9|35.3|38.11|35.51|37.56|34.96|0
1666632300000|2022-10-24 17:25:00|37.87|35.27|38.02|35.42|38.24|35.64|37.68|35.08|0
1666632600000|2022-10-24 17:30:00|37.99|35.39|37.83|35.23|38.05|35.45|37.47|34.87|0
1666632900000|2022-10-24 17:35:00|37.8|35.2|37.86|35.26|37.86|35.26|37.5|34.9|0
1666633200000|2022-10-24 17:40:00|37.89|35.29|38.33|35.73|38.42|35.82|37.89|35.29|0
1666633500000|2022-10-24 17:45:00|38.39|35.79|38.26|35.66|38.61|36.01|37.99|35.39|0
1666633800000|2022-10-24 17:50:00|38.25|35.65|38.39|35.79|38.54|35.94|38.05|35.45|0
1666634100000|2022-10-24 17:55:00|38.35|35.75|38.08|35.48|38.54|35.94|37.98|35.38|0
1666634400000|2022-10-24 18:00:00|38.11|35.51|38.88|36.28|38.95|36.35|38.01|35.41|0
1666634700000|2022-10-24 18:05:00|38.91|36.31|38.91|36.31|39.13|36.53|38.79|36.19|0
1666635000000|2022-10-24 18:10:00|38.94|36.34|38.94|36.34|39.01|36.41|38.66|36.06|0
1666635300000|2022-10-24 18:15:00|38.91|36.31|38.94|36.34|39.13|36.53|38.88|36.28|0
1666635600000|2022-10-24 18:20:00|38.97|36.37|39.07|36.47|39.07|36.47|38.72|36.12|0
1666635900000|2022-10-24 18:25:00|39.04|36.44|39.26|36.66|39.45|36.85|38.94|36.34|0
1666636200000|2022-10-24 18:30:00|39.19|36.59|39.48|36.88|39.54|36.94|39.16|36.56|0
1666636500000|2022-10-24 18:35:00|39.44|36.84|40.28|37.68|40.32|37.72|39.25|36.65|0
1666636800000|2022-10-24 18:40:00|40.25|37.65|41.06|38.46|41.29|38.69|39.96|37.36|0
1666637100000|2022-10-24 18:45:00|41.09|38.49|41.35|38.75|41.35|38.75|40.8|38.2|0
1666637400000|2022-10-24 18:50:00|41.32|38.72|41.22|38.62|41.32|38.72|40.93|38.33|0
1666637700000|2022-10-24 18:55:00|41.26|38.66|41.72|39.12|41.95|39.35|41.09|38.49|0
1666638000000|2022-10-24 19:00:00|41.75|39.15|42.08|39.48|42.15|39.55|41.65|39.05|0
1666638300000|2022-10-24 19:05:00|42.18|39.58|41.88|39.28|42.18|39.58|41.75|39.15|0
1666638600000|2022-10-24 19:10:00|41.91|39.31|42.34|39.74|42.34|39.74|41.88|39.28|0
1666638900000|2022-10-24 19:15:00|42.31|39.71|42.68|40.08|42.78|40.18|42.24|39.64|0
1666639200000|2022-10-24 19:20:00|42.65|40.05|42.24|39.64|42.65|40.05|42.01|39.41|0
1666639500000|2022-10-24 19:25:00|42.28|39.68|42.24|39.64|42.61|40.01|42.11|39.51|0
1666639800000|2022-10-24 19:30:00|42.21|39.61|42.01|39.41|42.34|39.74|41.78|39.18|0
1666640100000|2022-10-24 19:35:00|41.97|39.37|41.71|39.11|42.04|39.44|41.68|39.08|0
1666640400000|2022-10-24 19:40:00|41.74|39.14|41.31|38.71|41.74|39.14|41.28|38.68|0
1666640700000|2022-10-24 19:45:00|41.25|38.65|41.02|38.42|41.61|39.01|40.99|38.39|0
1666641000000|2022-10-24 19:50:00|41.08|38.48|39.56|36.96|41.28|38.68|39.53|36.93|0
1666641300000|2022-10-24 19:55:00|39.53|36.93|40.13|37.53|40.45|37.85|39.49|36.89|0
1666641600000|2022-10-24 20:00:00|40.39|37.79|40.26|37.66|40.39|37.79|40.16|37.56|0
1666641900000|2022-10-24 20:05:00|40.23|37.63|40.03|37.43|40.29|37.69|39.97|37.37|0
1666642200000|2022-10-24 20:10:00|39.97|37.37|40.13|37.53|40.26|37.66|39.94|37.34|0
1666642500000|2022-10-24 20:15:00|40.1|37.5|40.49|37.69|40.49|37.69|40.1|37.46|0
1666642800000|2022-10-24 20:20:00|40.45|37.65|40.29|37.49|40.52|37.72|40.27|37.47|0
1666643100000|2022-10-24 20:25:00|40.26|37.46|40.23|37.43|40.29|37.49|40.19|37.39|0
1666643400000|2022-10-24 20:30:00|40.19|37.39|40.19|37.39|40.23|37.43|40.19|37.39|0
1666643700000|2022-10-24 20:35:00|40.03|37.23|39.68|36.88|40.03|37.23|39.68|36.88|0
1666644000000|2022-10-24 20:40:00|39.71|36.91|39.71|36.91|39.81|37.01|39.65|36.85|0
1666644300000|2022-10-24 20:45:00|39.68|36.88|39.87|37.07|39.9|37.1|39.65|36.85|0
1666644600000|2022-10-24 20:50:00|39.84|37.04|39.81|37.01|39.9|37.1|39.77|36.97|0
1666644900000|2022-10-24 20:55:00|39.84|37.04|39.88|37.08|39.96|37.16|39.77|36.97|0
1666645200000|2022-10-24 21:00:00|39.92|37.12|39.9|37.1|39.97|37.17|39.87|37.07|0
1666645500000|2022-10-24 21:05:00|39.91|37.11|40.11|37.31|40.11|37.31|39.91|37.11|0
1666645800000|2022-10-24 21:10:00|40.09|37.29|40.21|37.41|40.21|37.41|40.06|37.26|0
1666646100000|2022-10-24 21:15:00|40.23|37.43|40.24|37.44|40.26|37.46|40.15|37.35|0
1666646400000|2022-10-24 21:20:00|40.23|37.43|40.22|37.42|40.28|37.48|40.15|37.35|0
1666646700000|2022-10-24 21:25:00|40.23|37.43|40.16|37.36|40.23|37.43|40.15|37.35|0
1666647000000|2022-10-24 21:30:00|40.15|37.35|40.14|37.34|40.15|37.35|40.13|37.33|0
1666647300000|2022-10-24 21:35:00|40.15|37.35|40.18|37.38|40.18|37.38|40.15|37.35|0
1666647600000|2022-10-24 21:40:00|40.17|37.37|40.17|37.37|40.18|37.38|40.16|37.36|0
1666647900000|2022-10-24 21:45:00|40.16|37.36|40.17|37.37|40.17|37.37|40.14|37.34|0
1666648200000|2022-10-24 21:50:00|40.16|37.36|40.15|37.35|40.17|37.37|40.15|37.35|0
1666648500000|2022-10-24 21:55:00|40.14|37.34|40.01|37.21|40.14|37.34|40.01|37.21|0
1666648800000|2022-10-24 22:00:00|39.84|37.04|39.73|36.93|39.95|37.15|39.68|36.88|0
1666649100000|2022-10-24 22:05:00|39.71|36.91|39.92|37.12|39.92|37.12|39.66|36.86|0
1666649400000|2022-10-24 22:10:00|39.93|37.13|40.08|37.28|40.11|37.31|39.93|37.13|0
1666649700000|2022-10-24 22:15:00|40.11|37.31|39.95|37.15|40.11|37.31|39.85|37.05|0
1666650000000|2022-10-24 22:20:00|39.93|37.13|40.19|37.39|40.3|37.5|39.93|37.13|0
1666650300000|2022-10-24 22:25:00|40.2|37.4|40.11|37.31|40.25|37.45|40.04|37.24|0
1666650600000|2022-10-24 22:30:00|40.14|37.34|40.17|37.37|40.3|37.5|39.98|37.18|0
1666650900000|2022-10-24 22:35:00|40.2|37.4|40.39|37.59|40.43|37.63|40.1|37.3|0
1666651200000|2022-10-24 22:40:00|40.36|37.56|40.73|37.93|40.85|38.05|40.3|37.5|0
1666651500000|2022-10-24 22:45:00|40.75|37.95|40.78|37.98|40.88|38.08|40.75|37.95|0
1666651800000|2022-10-24 22:50:00|40.79|37.99|40.78|37.98|40.84|38.04|40.65|37.85|0
1666652100000|2022-10-24 22:55:00|40.79|37.99|40.94|38.14|40.94|38.14|40.79|37.99|0
1666652400000|2022-10-24 23:00:00|40.87|38.07|40.78|37.98|40.87|38.07|40.74|37.94|0
1666652700000|2022-10-24 23:05:00|40.79|37.99|41.07|38.27|41.07|38.27|40.78|37.98|0
1666653000000|2022-10-24 23:10:00|41.04|38.24|40.97|38.17|41.23|38.43|40.84|38.04|0
1666653300000|2022-10-24 23:15:00|41|38.2|40.76|37.96|41|38.2|40.71|37.91|0
1666653600000|2022-10-24 23:20:00|40.74|37.94|40.8|38|40.81|38.01|40.68|37.88|0
1666653900000|2022-10-24 23:25:00|40.84|38.04|40.74|37.94|40.87|38.07|40.71|37.91|0
1666654200000|2022-10-24 23:30:00|40.71|37.91|40.82|38.02|40.87|38.07|40.64|37.84|0
1666654500000|2022-10-24 23:35:00|40.84|38.04|40.67|37.87|40.84|38.04|40.64|37.84|0
1666654800000|2022-10-24 23:40:00|40.64|37.84|40.51|37.71|40.7|37.9|40.51|37.71|0
1666655100000|2022-10-24 23:45:00|40.48|37.68|40.33|37.53|40.51|37.71|40.22|37.42|0
1666655400000|2022-10-24 23:50:00|40.31|37.51|40.47|37.67|40.57|37.77|40.31|37.51|0
1666655700000|2022-10-24 23:55:00|40.49|37.69|40.41|37.61|40.54|37.74|40.41|37.61|0
1666656000000|2022-10-25 00:00:00|40.44|37.64|39.7|36.9|40.44|37.64|39.67|36.87|0
1666656300000|2022-10-25 00:05:00|39.75|36.95|40.37|37.57|40.44|37.64|39.61|36.81|0
1666656600000|2022-10-25 00:10:00|40.44|37.64|40.18|37.38|40.44|37.64|40.09|37.29|0
1666656900000|2022-10-25 00:15:00|40.15|37.35|39.97|37.17|40.24|37.44|39.97|37.17|0
1666657200000|2022-10-25 00:20:00|39.89|37.09|40.24|37.44|40.31|37.51|39.89|37.09|0
1666657500000|2022-10-25 00:25:00|40.23|37.43|40.76|37.96|41.02|38.22|40.23|37.43|0
1666657800000|2022-10-25 00:30:00|40.73|37.93|40.89|38.09|41.31|38.51|40.73|37.93|0
1666658100000|2022-10-25 00:35:00|40.87|38.07|40.82|38.02|41.02|38.22|40.76|37.96|0
1666658400000|2022-10-25 00:40:00|40.84|38.04|40.95|38.15|41.05|38.25|40.84|38.04|0
1666658700000|2022-10-25 00:45:00|40.98|38.18|41|38.2|41.21|38.41|40.85|38.05|0
1666659000000|2022-10-25 00:50:00|41.02|38.22|40.69|37.89|41.02|38.22|40.56|37.76|0
1666659300000|2022-10-25 00:55:00|40.82|38.02|40.82|38.02|40.98|38.18|40.69|37.89|0
1666659600000|2022-10-25 01:00:00|40.8|38|40.65|37.85|40.98|38.18|40.62|37.82|0
1666659900000|2022-10-25 01:05:00|40.62|37.82|39.88|37.08|40.72|37.92|39.85|37.05|0
1666660200000|2022-10-25 01:10:00|39.91|37.11|39.85|37.05|40.11|37.31|39.85|37.05|0
1666660500000|2022-10-25 01:15:00|39.78|36.98|39.28|36.48|39.86|37.06|38.62|35.82|0
1666660800000|2022-10-25 01:20:00|39.31|36.51|39.28|36.48|39.47|36.67|39.09|36.29|0
1666661100000|2022-10-25 01:25:00|39.24|36.44|39.42|36.62|39.58|36.78|39.21|36.41|0
1666661400000|2022-10-25 01:30:00|39.43|36.63|39.43|36.63|39.59|36.79|38.99|36.19|0
1666661700000|2022-10-25 01:35:00|39.46|36.66|38.86|36.06|39.49|36.69|38.74|35.94|0
1666662000000|2022-10-25 01:40:00|38.93|36.13|39.52|36.72|39.59|36.79|38.93|36.13|0
1666662300000|2022-10-25 01:45:00|39.49|36.69|39.56|36.76|39.72|36.92|39.49|36.69|0
1666662600000|2022-10-25 01:50:00|39.52|36.72|39.84|37.04|39.9|37.1|39.52|36.72|0
1666662900000|2022-10-25 01:55:00|39.81|37.01|39.62|36.82|39.87|37.07|39.49|36.69|0
1666663200000|2022-10-25 02:00:00|39.65|36.85|39.46|36.66|39.65|36.85|39.36|36.56|0
1666663500000|2022-10-25 02:05:00|39.47|36.67|39.42|36.62|39.55|36.75|39.33|36.53|0
1666663800000|2022-10-25 02:10:00|39.46|36.66|39.28|36.48|39.55|36.75|39.27|36.47|0
1666664100000|2022-10-25 02:15:00|39.27|36.47|39.33|36.53|39.45|36.65|39.17|36.37|0
1666664400000|2022-10-25 02:20:00|39.3|36.5|39.55|36.75|39.58|36.78|39.17|36.37|0
1666664700000|2022-10-25 02:25:00|39.58|36.78|39.53|36.73|39.74|36.94|39.42|36.62|0
1666665000000|2022-10-25 02:30:00|39.55|36.75|39.45|36.65|39.74|36.94|39.36|36.56|0
1666665300000|2022-10-25 02:35:00|39.43|36.63|39.26|36.46|39.45|36.65|38.98|36.18|0
1666665600000|2022-10-25 02:40:00|39.29|36.49|39.51|36.71|39.54|36.74|39.23|36.43|0
1666665900000|2022-10-25 02:45:00|39.58|36.78|39.64|36.84|39.7|36.9|39.54|36.74|0
1666666200000|2022-10-25 02:50:00|39.61|36.81|39.57|36.77|39.67|36.87|39.48|36.68|0
1666666500000|2022-10-25 02:55:00|39.59|36.79|39.73|36.93|39.76|36.96|39.54|36.74|0
1666666800000|2022-10-25 03:00:00|39.76|36.96|39.56|36.76|39.76|36.96|39.51|36.71|0
1666667100000|2022-10-25 03:05:00|39.54|36.74|39.89|37.09|39.89|37.09|39.52|36.72|0
1666667400000|2022-10-25 03:10:00|39.86|37.06|39.79|36.99|39.89|37.09|39.63|36.83|0
1666667700000|2022-10-25 03:15:00|39.76|36.96|40.27|37.47|40.27|37.47|39.76|36.96|0
1666668000000|2022-10-25 03:20:00|40.24|37.44|40.43|37.63|40.5|37.7|40.14|37.34|0
1666668300000|2022-10-25 03:25:00|40.4|37.6|40.58|37.78|40.76|37.96|40.37|37.57|0
1666668600000|2022-10-25 03:30:00|40.56|37.76|40.62|37.82|40.88|38.08|40.56|37.76|0
1666668900000|2022-10-25 03:35:00|40.66|37.86|40.46|37.66|40.72|37.92|40.46|37.66|0
1666669200000|2022-10-25 03:40:00|40.44|37.64|40.41|37.61|40.53|37.73|40.36|37.56|0
1666669500000|2022-10-25 03:45:00|40.43|37.63|40.36|37.56|40.52|37.72|40.33|37.53|0
1666669800000|2022-10-25 03:50:00|40.39|37.59|40.44|37.64|40.57|37.77|40.33|37.53|0
1666670100000|2022-10-25 03:55:00|40.43|37.63|40.43|37.63|40.46|37.66|40.3|37.5|0
1666670400000|2022-10-25 04:00:00|40.36|37.56|40.68|37.88|40.68|37.88|40.3|37.5|0
1666670700000|2022-10-25 04:05:00|40.65|37.85|40.75|37.95|40.78|37.98|40.63|37.83|0
1666671000000|2022-10-25 04:10:00|40.84|38.04|40.68|37.88|40.86|38.06|40.55|37.75|0
1666671300000|2022-10-25 04:15:00|40.71|37.91|40.71|37.91|40.74|37.94|40.45|37.65|0
1666671600000|2022-10-25 04:20:00|40.74|37.94|41.04|38.24|41.04|38.24|40.71|37.91|0
1666671900000|2022-10-25 04:25:00|41|38.2|40.89|38.09|41.07|38.27|40.81|38.01|0
1666672200000|2022-10-25 04:30:00|40.87|38.07|40.84|38.04|41.04|38.24|40.84|38.04|0
1666672500000|2022-10-25 04:35:00|40.81|38.01|40.64|37.84|40.81|38.01|40.64|37.84|0
1666672800000|2022-10-25 04:40:00|40.63|37.83|40.64|37.84|40.68|37.88|40.55|37.75|0
1666673100000|2022-10-25 04:45:00|40.67|37.87|40.58|37.78|40.67|37.87|40.54|37.74|0
1666673400000|2022-10-25 04:50:00|40.61|37.81|40.58|37.78|40.64|37.84|40.54|37.74|0
1666673700000|2022-10-25 04:55:00|40.56|37.76|40.64|37.84|40.64|37.84|40.51|37.71|0
1666674000000|2022-10-25 05:00:00|40.62|37.82|40.61|37.81|40.83|38.03|40.44|37.64|0
1666674300000|2022-10-25 05:05:00|40.57|37.77|40.09|37.29|40.64|37.84|40.07|37.27|0
1666674600000|2022-10-25 05:10:00|40.06|37.26|40.15|37.35|40.22|37.42|39.9|37.1|0
1666674900000|2022-10-25 05:15:00|40.12|37.32|40.12|37.32|40.31|37.51|40.09|37.29|0
1666675200000|2022-10-25 05:20:00|40.09|37.29|40.36|37.56|40.47|37.67|39.93|37.13|0
1666675500000|2022-10-25 05:25:00|40.38|37.58|40.05|37.25|40.44|37.64|40.02|37.22|0
1666675800000|2022-10-25 05:30:00|40.02|37.22|40.15|37.35|40.21|37.41|39.89|37.09|0
1666676100000|2022-10-25 05:35:00|40.21|37.41|40.34|37.54|40.34|37.54|40.08|37.28|0
1666676400000|2022-10-25 05:40:00|40.31|37.51|40.08|37.28|40.34|37.54|40.02|37.22|0
1666676700000|2022-10-25 05:45:00|40.1|37.3|39.95|37.15|40.15|37.35|39.95|37.15|0
1666677000000|2022-10-25 05:50:00|39.99|37.19|39.82|37.02|40.18|37.38|39.82|37.02|0
1666677300000|2022-10-25 05:55:00|39.86|37.06|40.32|37.52|40.37|37.57|39.82|37.02|0
1666677600000|2022-10-25 06:00:00|40.34|37.54|40.98|38.18|41.11|38.31|40.27|37.47|0
1666677900000|2022-10-25 06:05:00|40.95|38.15|40.82|38.02|41.08|38.28|40.66|37.86|0
1666678200000|2022-10-25 06:10:00|40.79|37.99|40.66|37.86|41.02|38.22|40.62|37.82|0
1666678500000|2022-10-25 06:15:00|40.67|37.87|40.98|38.18|41.01|38.21|40.67|37.87|0
1666678800000|2022-10-25 06:20:00|40.96|38.16|41.64|38.84|41.67|38.87|40.74|37.94|0
1666679100000|2022-10-25 06:25:00|41.67|38.87|41.99|39.19|41.99|39.19|41.64|38.84|0
1666679400000|2022-10-25 06:30:00|41.97|39.17|41.39|38.59|42.1|39.3|41.38|38.58|0
1666679700000|2022-10-25 06:35:00|41.41|38.61|41.31|38.51|41.41|38.61|41.15|38.35|0
1666680000000|2022-10-25 06:40:00|41.34|38.54|41.6|38.8|41.6|38.8|41.21|38.41|0
1666680300000|2022-10-25 06:45:00|41.59|38.79|41.34|38.54|41.7|38.9|41.34|38.54|0
1666680600000|2022-10-25 06:50:00|41.39|38.59|41.08|38.28|41.5|38.7|41.05|38.25|0
1666680900000|2022-10-25 06:55:00|41.05|38.25|41.39|38.59|41.47|38.67|40.98|38.18|0
1666681200000|2022-10-25 07:00:00|41.54|38.74|41.01|38.21|41.8|39|40.91|38.11|0
1666681500000|2022-10-25 07:05:00|40.93|38.33|41.53|38.93|41.75|39.15|40.81|38.21|0
1666681800000|2022-10-25 07:10:00|41.5|38.9|40.84|38.24|41.63|39.03|40.65|38.05|0
1666682100000|2022-10-25 07:15:00|40.88|38.28|41.27|38.67|41.76|39.16|40.66|38.06|0
1666682400000|2022-10-25 07:20:00|41.3|38.7|41.09|38.49|41.36|38.76|41.04|38.44|0
1666682700000|2022-10-25 07:25:00|41.1|38.5|40.42|37.82|41.18|38.58|40.42|37.82|0
1666683000000|2022-10-25 07:30:00|40.45|37.85|40.68|38.08|40.71|38.11|40.26|37.66|0
1666683300000|2022-10-25 07:35:00|40.74|38.14|40.87|38.27|40.9|38.3|40.48|37.88|0
1666683600000|2022-10-25 07:40:00|40.81|38.21|40.45|37.85|40.81|38.21|40.26|37.66|0
1666683900000|2022-10-25 07:45:00|40.43|37.83|40.53|37.93|40.54|37.94|40.19|37.59|0
1666684200000|2022-10-25 07:50:00|40.51|37.91|40.48|37.88|40.87|38.27|40.48|37.88|0
1666684500000|2022-10-25 07:55:00|40.51|37.91|40.87|38.27|40.9|38.3|40.4|37.8|0
1666684800000|2022-10-25 08:00:00|40.93|38.33|41|38.4|41|38.4|40.57|37.97|0
1666685100000|2022-10-25 08:05:00|41.03|38.43|41.08|38.48|41.32|38.72|40.8|38.2|0
1666685400000|2022-10-25 08:10:00|41.09|38.49|41.35|38.75|41.42|38.82|40.86|38.26|0
1666685700000|2022-10-25 08:15:00|41.32|38.72|40.9|38.3|41.39|38.79|40.86|38.26|0
1666686000000|2022-10-25 08:20:00|40.91|38.31|40.6|38|40.93|38.33|40.6|38|0
1666686300000|2022-10-25 08:25:00|40.57|37.97|40.5|37.9|40.67|38.07|40.47|37.87|0
1666686600000|2022-10-25 08:30:00|40.49|37.89|40.67|38.07|40.73|38.13|40.47|37.87|0
1666686900000|2022-10-25 08:35:00|40.68|38.08|40.73|38.13|40.76|38.16|40.58|37.98|0
1666687200000|2022-10-25 08:40:00|40.71|38.11|40.7|38.1|41.09|38.49|40.6|38|0
1666687500000|2022-10-25 08:45:00|40.66|38.06|40.44|37.84|40.73|38.13|40.4|37.8|0
1666687800000|2022-10-25 08:50:00|40.47|37.87|39.88|37.28|40.6|38|39.88|37.28|0
1666688100000|2022-10-25 08:55:00|39.92|37.32|39.66|37.06|39.98|37.38|39.47|36.87|0
1666688400000|2022-10-25 09:00:00|39.64|37.04|39.22|36.62|39.64|37.04|39.18|36.58|0
1666688700000|2022-10-25 09:05:00|39.18|36.58|39.14|36.54|39.34|36.74|39.12|36.52|0
1666689000000|2022-10-25 09:10:00|39.12|36.52|39.18|36.58|39.44|36.84|39.03|36.43|0
1666689300000|2022-10-25 09:15:00|39.15|36.55|39.28|36.68|39.37|36.77|39.15|36.55|0
1666689600000|2022-10-25 09:20:00|39.31|36.71|39.24|36.64|39.37|36.77|39.05|36.45|0
1666689900000|2022-10-25 09:25:00|39.28|36.68|38.96|36.36|39.37|36.77|38.96|36.36|0
1666690200000|2022-10-25 09:30:00|38.99|36.39|38.71|36.11|39.01|36.41|38.58|35.98|0
1666690500000|2022-10-25 09:35:00|38.65|36.05|38.52|35.92|38.65|36.05|38.24|35.64|0
1666690800000|2022-10-25 09:40:00|38.55|35.95|38.27|35.67|38.61|36.01|38.24|35.64|0
1666691100000|2022-10-25 09:45:00|38.3|35.7|38.3|35.7|38.52|35.92|38.12|35.52|0
1666691400000|2022-10-25 09:50:00|38.27|35.67|38.74|36.14|38.77|36.17|38.21|35.61|0
1666691700000|2022-10-25 09:55:00|38.77|36.17|38.55|35.95|39.02|36.42|38.55|35.95|0
1666692000000|2022-10-25 10:00:00|38.61|36.01|38.95|36.35|38.98|36.38|38.42|35.82|0
1666692300000|2022-10-25 10:05:00|38.94|36.34|38.92|36.32|39.05|36.45|38.67|36.07|0
1666692600000|2022-10-25 10:10:00|38.89|36.29|38.45|35.85|38.97|36.37|38.2|35.6|0
1666692900000|2022-10-25 10:15:00|38.42|35.82|38.11|35.51|38.58|35.98|38.11|35.51|0
1666693200000|2022-10-25 10:20:00|38.16|35.56|38.51|35.91|38.51|35.91|38.05|35.45|0
1666693500000|2022-10-25 10:25:00|38.54|35.94|38.74|36.14|38.85|36.25|38.39|35.79|0
1666693800000|2022-10-25 10:30:00|38.71|36.11|38.6|36|38.79|36.19|38.6|36|0
1666694100000|2022-10-25 10:35:00|38.57|35.97|38.85|36.25|38.95|36.35|38.54|35.94|0
1666694400000|2022-10-25 10:40:00|38.88|36.28|39.07|36.47|39.07|36.47|38.76|36.16|0
1666694700000|2022-10-25 10:45:00|39.04|36.44|39.04|36.44|39.23|36.63|38.94|36.34|0
1666695000000|2022-10-25 10:50:00|39.02|36.42|38.97|36.37|39.19|36.59|38.88|36.28|0
1666695300000|2022-10-25 10:55:00|38.94|36.34|39.22|36.62|39.26|36.66|38.93|36.33|0
1666695600000|2022-10-25 11:00:00|39.26|36.66|38.75|36.15|39.26|36.66|38.72|36.12|0
1666695900000|2022-10-25 11:05:00|38.72|36.12|39.13|36.53|39.13|36.53|38.69|36.09|0
1666696200000|2022-10-25 11:10:00|39.07|36.47|39.16|36.56|39.22|36.62|38.97|36.37|0
1666696500000|2022-10-25 11:15:00|39.17|36.57|39.06|36.46|39.25|36.65|38.97|36.37|0
1666696800000|2022-10-25 11:20:00|39.03|36.43|39.16|36.56|39.25|36.65|39|36.4|0
1666697100000|2022-10-25 11:25:00|39.22|36.62|39.73|37.13|39.79|37.19|39.22|36.62|0
1666697400000|2022-10-25 11:30:00|39.69|37.09|39.5|36.9|39.69|37.09|39.5|36.9|0
1666697700000|2022-10-25 11:35:00|39.49|36.89|39.79|37.19|39.79|37.19|39.49|36.89|0
1666698000000|2022-10-25 11:40:00|39.85|37.25|39.44|36.84|39.88|37.28|39.44|36.84|0
1666698300000|2022-10-25 11:45:00|39.42|36.82|39.15|36.55|39.5|36.9|39.06|36.46|0
1666698600000|2022-10-25 11:50:00|39.14|36.54|39.06|36.46|39.21|36.61|38.99|36.39|0
1666698900000|2022-10-25 11:55:00|39.02|36.42|38.77|36.17|39.02|36.42|38.74|36.14|0
1666699200000|2022-10-25 12:00:00|38.71|36.11|38.46|35.86|38.9|36.3|38.46|35.86|0
1666699500000|2022-10-25 12:05:00|38.49|35.89|38.18|35.58|38.49|35.89|38.09|35.49|0
1666699800000|2022-10-25 12:10:00|38.15|35.55|38.59|35.99|38.59|35.99|37.9|35.3|0
1666700100000|2022-10-25 12:15:00|38.55|35.95|38.8|36.2|38.87|36.27|38.38|35.78|0
1666700400000|2022-10-25 12:20:00|38.77|36.17|38.77|36.17|38.83|36.23|38.58|35.98|0
1666700700000|2022-10-25 12:25:00|38.74|36.14|38.77|36.17|38.93|36.33|38.61|36.01|0
1666701000000|2022-10-25 12:30:00|38.74|36.14|38.58|35.98|38.83|36.23|38.55|35.95|0
1666701300000|2022-10-25 12:35:00|38.57|35.97|38.3|35.7|38.86|36.26|38.3|35.7|0
1666701600000|2022-10-25 12:40:00|38.32|35.72|38.58|35.98|38.72|36.12|38.21|35.61|0
1666701900000|2022-10-25 12:45:00|38.53|35.93|39.02|36.42|39.02|36.42|38.49|35.89|0
1666702200000|2022-10-25 12:50:00|38.98|36.38|38.89|36.29|39.14|36.54|38.83|36.23|0
1666702500000|2022-10-25 12:55:00|38.9|36.3|39.23|36.63|39.27|36.67|38.76|36.16|0
1666702800000|2022-10-25 13:00:00|39.28|36.68|39.49|36.89|39.65|37.05|39.23|36.63|0
1666703100000|2022-10-25 13:05:00|39.52|36.92|39.74|37.14|39.9|37.3|39.49|36.89|0
1666703400000|2022-10-25 13:10:00|39.71|37.11|40.35|37.75|40.41|37.81|39.71|37.11|0
1666703700000|2022-10-25 13:15:00|40.38|37.78|40.62|38.02|40.64|38.04|40.15|37.55|0
1666704000000|2022-10-25 13:20:00|40.64|38.04|40.73|38.13|40.83|38.23|40.28|37.68|0
1666704300000|2022-10-25 13:25:00|40.7|38.1|40.38|37.78|40.73|38.13|40.34|37.74|0
1666704600000|2022-10-25 13:30:00|40.57|37.97|41.41|38.81|42.38|39.78|40.47|37.87|0
1666704900000|2022-10-25 13:35:00|41.45|38.85|40.89|38.29|41.48|38.88|40.66|38.06|0
1666705200000|2022-10-25 13:40:00|40.95|38.35|41.51|38.91|41.58|38.98|40.5|37.9|0
1666705500000|2022-10-25 13:45:00|41.54|38.94|43.77|41.17|43.84|41.24|41.54|38.94|0
1666705800000|2022-10-25 13:50:00|43.8|41.2|44.46|41.86|44.46|41.86|43.05|40.45|0
1666706100000|2022-10-25 13:55:00|44.36|41.76|45.11|42.51|45.62|43.02|44.29|41.69|0
1666706400000|2022-10-25 14:00:00|45.28|42.68|44.81|42.21|45.71|43.11|44.7|42.1|0
1666706700000|2022-10-25 14:05:00|44.77|42.17|43.15|40.55|44.77|42.17|42.74|40.14|0
1666707000000|2022-10-25 14:10:00|43.22|40.62|43.42|40.82|43.63|41.03|42.54|39.94|0
1666707300000|2022-10-25 14:15:00|43.32|40.72|43.47|40.87|43.94|41.34|43.21|40.61|0
1666707600000|2022-10-25 14:20:00|43.52|40.92|45.54|42.94|45.54|42.94|43.18|40.58|0
1666707900000|2022-10-25 14:25:00|45.57|42.97|46.18|43.58|46.21|43.61|45.5|42.9|0
1666708200000|2022-10-25 14:30:00|46.21|43.61|45.75|43.15|46.25|43.65|45.4|42.8|0
1666708500000|2022-10-25 14:35:00|45.78|43.18|44.97|42.37|45.78|43.18|44.83|42.23|0
1666708800000|2022-10-25 14:40:00|45.01|42.41|45.15|42.55|45.46|42.86|44.87|42.27|0
1666709100000|2022-10-25 14:45:00|45.08|42.48|45.96|43.36|46.03|43.43|45.08|42.48|0
1666709400000|2022-10-25 14:50:00|46|43.4|46.24|43.64|46.5|43.9|45.89|43.29|0
1666709700000|2022-10-25 14:55:00|46.21|43.61|44.9|42.3|46.56|43.96|44.87|42.27|0
1666710000000|2022-10-25 15:00:00|44.94|42.34|45.32|42.72|45.39|42.79|44.72|42.12|0
1666710300000|2022-10-25 15:05:00|45.36|42.76|46.39|43.79|46.5|43.9|45.29|42.69|0
1666710600000|2022-10-25 15:10:00|46.28|43.68|45.96|43.36|46.43|43.83|45.71|43.11|0
1666710900000|2022-10-25 15:15:00|45.99|43.39|46.39|43.79|46.42|43.82|45.89|43.29|0
1666711200000|2022-10-25 15:20:00|46.35|43.75|46.57|43.97|46.57|43.97|46.06|43.46|0
1666711500000|2022-10-25 15:25:00|46.53|43.93|45.43|42.83|46.67|44.07|45.43|42.83|0
1666711800000|2022-10-25 15:30:00|45.39|42.79|45.64|43.04|45.71|43.11|45.15|42.55|0
1666712100000|2022-10-25 15:35:00|45.61|43.01|46.14|43.54|46.25|43.65|45.46|42.86|0
1666712400000|2022-10-25 15:40:00|46.18|43.58|46.14|43.54|46.21|43.61|45.6|43|0
1666712700000|2022-10-25 15:45:00|46.11|43.51|46.21|43.61|46.25|43.65|45.78|43.18|0
1666713000000|2022-10-25 15:50:00|46.18|43.58|46.25|43.65|46.32|43.72|46.07|43.47|0
1666713300000|2022-10-25 15:55:00|46.21|43.61|45.74|43.14|46.28|43.68|45.64|43.04|0
1666713600000|2022-10-25 16:00:00|45.78|43.18|45.49|42.89|45.89|43.29|45.39|42.79|0
1666713900000|2022-10-25 16:05:00|45.53|42.93|45.99|43.39|46.28|43.68|45.39|42.79|0
1666714200000|2022-10-25 16:10:00|46.03|43.43|46.13|43.53|46.21|43.61|45.85|43.25|0
1666714500000|2022-10-25 16:15:00|46.17|43.57|46.68|44.08|46.68|44.08|46.06|43.46|0
1666714800000|2022-10-25 16:20:00|46.71|44.11|46.38|43.78|46.78|44.18|46.33|43.73|0
1666715100000|2022-10-25 16:25:00|46.35|43.75|46.02|43.42|46.38|43.78|45.95|43.35|0
1666715400000|2022-10-25 16:30:00|45.99|43.39|45.88|43.28|46.24|43.64|45.84|43.24|0
1666715700000|2022-10-25 16:35:00|45.84|43.24|45.88|43.28|46.06|43.46|45.7|43.1|0
1666716000000|2022-10-25 16:40:00|45.84|43.24|45.95|43.35|46.02|43.42|45.7|43.1|0
1666716300000|2022-10-25 16:45:00|45.98|43.38|45.27|42.67|46.06|43.46|45.23|42.63|0
1666716600000|2022-10-25 16:50:00|45.31|42.71|45.13|42.53|45.52|42.92|45.13|42.53|0
1666716900000|2022-10-25 16:55:00|45.2|42.6|45.16|42.56|45.34|42.74|45.02|42.42|0
1666717200000|2022-10-25 17:00:00|45.2|42.6|44.56|41.96|45.73|43.13|44.46|41.86|0
1666717500000|2022-10-25 17:05:00|44.53|41.93|45.09|42.49|45.41|42.81|44.39|41.79|0
1666717800000|2022-10-25 17:10:00|45.05|42.45|44.6|42|45.19|42.59|44.6|42|0
1666718100000|2022-10-25 17:15:00|44.61|42.01|43.15|40.55|44.77|42.17|42.68|40.08|0
1666718400000|2022-10-25 17:20:00|43.12|40.52|42.88|40.28|43.15|40.55|42.74|40.14|0
1666718700000|2022-10-25 17:25:00|42.91|40.31|43.5|40.9|43.63|41.03|42.91|40.31|0
1666719000000|2022-10-25 17:30:00|43.63|41.03|44.08|41.48|44.23|41.63|43.63|41.03|0
1666719300000|2022-10-25 17:35:00|44.05|41.45|43.11|40.51|44.08|41.48|43.11|40.51|0
1666719600000|2022-10-25 17:40:00|43.18|40.58|43.04|40.44|43.36|40.76|42.84|40.24|0
1666719900000|2022-10-25 17:45:00|43.01|40.41|43.25|40.65|43.25|40.65|42.84|40.24|0
1666720200000|2022-10-25 17:50:00|43.28|40.68|43.42|40.82|43.42|40.82|42.98|40.38|0
1666720500000|2022-10-25 17:55:00|43.46|40.86|43.49|40.89|43.52|40.92|43.08|40.48|0
1666720800000|2022-10-25 18:00:00|43.45|40.85|44.15|41.55|44.18|41.58|43.39|40.79|0
1666721100000|2022-10-25 18:05:00|44.08|41.48|44.39|41.79|44.53|41.93|43.97|41.37|0
1666721400000|2022-10-25 18:10:00|44.36|41.76|44.22|41.62|44.5|41.9|44.15|41.55|0
1666721700000|2022-10-25 18:15:00|44.18|41.58|44.85|42.25|44.96|42.36|44.08|41.48|0
1666722000000|2022-10-25 18:20:00|44.81|42.21|44.92|42.32|44.95|42.35|44.67|42.07|0
1666722300000|2022-10-25 18:25:00|44.95|42.35|44.95|42.35|44.99|42.39|44.67|42.07|0
1666722600000|2022-10-25 18:30:00|44.92|42.32|45.56|42.96|45.56|42.96|44.77|42.17|0
1666722900000|2022-10-25 18:35:00|45.59|42.99|45.34|42.74|45.59|42.99|45.2|42.6|0
1666723200000|2022-10-25 18:40:00|45.31|42.71|44.63|42.03|45.52|42.92|44.6|42|0
1666723500000|2022-10-25 18:45:00|44.6|42|44.49|41.89|44.6|42|44.21|41.61|0
1666723800000|2022-10-25 18:50:00|44.52|41.92|44.77|42.17|44.81|42.21|44.45|41.85|0
1666724100000|2022-10-25 18:55:00|44.73|42.13|44.31|41.71|44.91|42.31|44.28|41.68|0
1666724400000|2022-10-25 19:00:00|44.28|41.68|44.87|42.27|44.87|42.27|44.24|41.64|0
1666724700000|2022-10-25 19:05:00|44.84|42.24|45.26|42.66|45.3|42.7|44.77|42.17|0
1666725000000|2022-10-25 19:10:00|45.23|42.63|45.44|42.84|45.48|42.88|45.09|42.49|0
1666725300000|2022-10-25 19:15:00|45.51|42.91|45.3|42.7|45.51|42.91|45.05|42.45|0
1666725600000|2022-10-25 19:20:00|45.33|42.73|44.36|41.76|45.53|42.93|44.01|41.41|0
1666725900000|2022-10-25 19:25:00|44.47|41.87|44.86|42.26|44.9|42.3|44.44|41.84|0
1666726200000|2022-10-25 19:30:00|45|42.4|45.21|42.61|45.57|42.97|44.75|42.15|0
1666726500000|2022-10-25 19:35:00|45.25|42.65|45.25|42.65|45.32|42.72|44.93|42.33|0
1666726800000|2022-10-25 19:40:00|45.21|42.61|45.32|42.72|45.36|42.76|44.82|42.22|0
1666727100000|2022-10-25 19:45:00|45.28|42.68|45.32|42.72|45.35|42.75|44.93|42.33|0
1666727400000|2022-10-25 19:50:00|45.03|42.43|44.57|41.97|45.43|42.83|44.57|41.97|0
1666727700000|2022-10-25 19:55:00|44.61|42.01|45.07|42.47|45.24|42.64|44.53|41.93|0
1666728000000|2022-10-25 20:00:00|44.99|42.39|42.38|39.78|45.17|42.57|42.16|39.56|0
1666728300000|2022-10-25 20:05:00|42.55|39.95|42.86|40.26|43.34|40.74|42.55|39.95|0
1666728600000|2022-10-25 20:10:00|42.76|40.16|42.72|40.12|43.06|40.46|42.09|39.49|0
1666728900000|2022-10-25 20:15:00|42.87|40.07|42.46|39.66|42.91|40.11|42.43|39.63|0
1666729200000|2022-10-25 20:20:00|42.43|39.63|42.29|39.49|42.53|39.73|42.12|39.32|0
1666729500000|2022-10-25 20:25:00|42.27|39.47|42.66|39.86|42.7|39.9|42.12|39.32|0
1666729800000|2022-10-25 20:30:00|42.63|39.83|42.9|40.1|42.9|40.1|42.53|39.73|0
1666730100000|2022-10-25 20:35:00|42.87|40.07|43.18|40.38|43.28|40.48|42.8|40|0
1666730400000|2022-10-25 20:40:00|43.21|40.41|43.28|40.48|43.35|40.55|43.14|40.34|0
1666730700000|2022-10-25 20:45:00|43.29|40.49|43.14|40.34|43.45|40.65|43.07|40.27|0
1666731000000|2022-10-25 20:50:00|43.1|40.3|43|40.2|43.17|40.37|43|40.2|0
1666731300000|2022-10-25 20:55:00|43.03|40.23|43.26|40.46|43.34|40.54|43.03|40.23|0
1666731600000|2022-10-25 21:00:00|43.25|40.45|43.01|40.21|43.26|40.46|42.96|40.16|0
1666731900000|2022-10-25 21:05:00|42.99|40.19|42.86|40.06|43.04|40.24|42.85|40.05|0
1666732200000|2022-10-25 21:10:00|42.85|40.05|42.76|39.96|42.93|40.13|42.76|39.96|0
1666732500000|2022-10-25 21:15:00|42.71|39.91|42.52|39.72|42.71|39.91|42.47|39.67|0
1666732800000|2022-10-25 21:20:00|42.51|39.71|42.46|39.66|42.63|39.83|42.45|39.65|0
1666733100000|2022-10-25 21:25:00|42.45|39.65|42.28|39.48|42.47|39.67|42.28|39.48|0
1666733400000|2022-10-25 21:30:00|42.29|39.49|42.18|39.38|42.35|39.55|42.18|39.38|0
1666733700000|2022-10-25 21:35:00|42.19|39.39|42.12|39.32|42.27|39.47|42.12|39.32|0
1666734000000|2022-10-25 21:40:00|42.06|39.26|42.15|39.35|42.22|39.42|42.06|39.26|0
1666734300000|2022-10-25 21:45:00|42.18|39.38|42.38|39.58|42.38|39.58|42.09|39.29|0
1666734600000|2022-10-25 21:50:00|42.39|39.59|42.08|39.28|42.4|39.6|42.06|39.26|0
1666734900000|2022-10-25 21:55:00|42.09|39.29|41.94|39.14|42.24|39.44|41.94|39.14|0
1666735200000|2022-10-25 22:00:00|41.55|38.75|40.72|37.92|41.58|38.78|40.57|37.77|0
1666735500000|2022-10-25 22:05:00|40.67|37.87|41.03|38.23|41.2|38.4|40.51|37.71|0
1666735800000|2022-10-25 22:10:00|41.07|38.27|40.8|38|41.17|38.37|40.74|37.94|0
1666736100000|2022-10-25 22:15:00|40.83|38.03|41.53|38.73|41.66|38.86|40.7|37.9|0
1666736400000|2022-10-25 22:20:00|41.5|38.7|41.3|38.5|41.6|38.8|41.23|38.43|0
1666736700000|2022-10-25 22:25:00|41.36|38.56|41.46|38.66|41.46|38.66|41.03|38.23|0
1666737000000|2022-10-25 22:30:00|41.49|38.69|41.13|38.33|41.59|38.79|41.03|38.23|0
1666737300000|2022-10-25 22:35:00|41.16|38.36|40.93|38.13|41.19|38.39|40.86|38.06|0
1666737600000|2022-10-25 22:40:00|40.9|38.1|40.66|37.86|40.93|38.13|40.6|37.8|0
1666737900000|2022-10-25 22:45:00|40.7|37.9|40.73|37.93|40.83|38.03|40.6|37.8|0
1666738200000|2022-10-25 22:50:00|40.7|37.9|40.5|37.7|40.89|38.09|40.5|37.7|0
1666738500000|2022-10-25 22:55:00|40.51|37.71|40.5|37.7|40.69|37.89|40.5|37.7|0
1666738800000|2022-10-25 23:00:00|40.53|37.73|40.3|37.5|40.56|37.76|40.28|37.48|0
1666739100000|2022-10-25 23:05:00|40.33|37.53|39.98|37.18|40.46|37.66|39.98|37.18|0
1666739400000|2022-10-25 23:10:00|39.97|37.17|39.88|37.08|40.1|37.3|39.78|36.98|0
1666739700000|2022-10-25 23:15:00|39.84|37.04|40.3|37.5|40.3|37.5|39.84|37.04|0
1666740000000|2022-10-25 23:20:00|40.33|37.53|40.26|37.46|40.33|37.53|40.17|37.37|0
1666740300000|2022-10-25 23:25:00|40.25|37.45|40.13|37.33|40.26|37.46|40.1|37.3|0
1666740600000|2022-10-25 23:30:00|40.1|37.3|40.29|37.49|40.33|37.53|40.07|37.27|0
1666740900000|2022-10-25 23:35:00|40.33|37.53|40.36|37.56|40.44|37.64|40.29|37.49|0
1666741200000|2022-10-25 23:40:00|40.37|37.57|40.24|37.44|40.37|37.57|40.23|37.43|0
1666741500000|2022-10-25 23:45:00|40.26|37.46|40.45|37.65|40.5|37.7|40.26|37.46|0
1666741800000|2022-10-25 23:50:00|40.47|37.67|40.65|37.85|40.72|37.92|40.47|37.67|0
1666742100000|2022-10-25 23:55:00|40.63|37.83|40.42|37.62|40.65|37.85|40.42|37.62|0
1666742400000|2022-10-26 00:00:00|40.45|37.65|40.62|37.82|40.71|37.91|40.45|37.65|0
1666742700000|2022-10-26 00:05:00|40.65|37.85|40|37.2|40.71|37.91|40|37.2|0
1666743000000|2022-10-26 00:10:00|40.03|37.23|40.09|37.29|40.19|37.39|39.77|36.97|0
1666743300000|2022-10-26 00:15:00|40.22|37.42|40.43|37.63|40.51|37.71|40.12|37.32|0
1666743600000|2022-10-26 00:20:00|40.45|37.65|40.25|37.45|40.45|37.65|40.22|37.42|0
1666743900000|2022-10-26 00:25:00|40.28|37.48|40.32|37.52|40.35|37.55|40.19|37.39|0
1666744200000|2022-10-26 00:30:00|40.28|37.48|39.86|37.06|40.35|37.55|39.86|37.06|0
1666744500000|2022-10-26 00:35:00|39.88|37.08|40.09|37.29|40.18|37.38|39.8|37|0
1666744800000|2022-10-26 00:40:00|40.12|37.32|39.83|37.03|40.25|37.45|39.79|36.99|0
1666745100000|2022-10-26 00:45:00|39.79|36.99|39.58|36.78|39.89|37.09|39.47|36.67|0
1666745400000|2022-10-26 00:50:00|39.6|36.8|39.57|36.77|39.7|36.9|39.5|36.7|0
1666745700000|2022-10-26 00:55:00|39.54|36.74|39.63|36.83|39.73|36.93|39.5|36.7|0
1666746000000|2022-10-26 01:00:00|39.66|36.86|39.66|36.86|39.79|36.99|39.6|36.8|0
1666746300000|2022-10-26 01:05:00|39.63|36.83|39.47|36.67|39.63|36.83|39.34|36.54|0
1666746600000|2022-10-26 01:10:00|39.45|36.65|39.72|36.92|39.76|36.96|39.37|36.57|0
1666746900000|2022-10-26 01:15:00|39.69|36.89|40.09|37.29|40.18|37.38|39.69|36.89|0
1666747200000|2022-10-26 01:20:00|40.08|37.28|39.85|37.05|40.24|37.44|39.85|37.05|0
1666747500000|2022-10-26 01:25:00|39.82|37.02|39.82|37.02|39.95|37.15|39.69|36.89|0
1666747800000|2022-10-26 01:30:00|39.85|37.05|40.27|37.47|40.34|37.54|39.83|37.03|0
1666748100000|2022-10-26 01:35:00|40.3|37.5|40.53|37.73|40.55|37.75|40.21|37.41|0
1666748400000|2022-10-26 01:40:00|40.56|37.76|40.4|37.6|40.68|37.88|40.3|37.5|0
1666748700000|2022-10-26 01:45:00|40.43|37.63|40.76|37.96|40.82|38.02|40.4|37.6|0
1666749000000|2022-10-26 01:50:00|40.73|37.93|40.59|37.79|40.86|38.06|40.58|37.78|0
1666749300000|2022-10-26 01:55:00|40.61|37.81|40.59|37.79|40.66|37.86|40.46|37.66|0
1666749600000|2022-10-26 02:00:00|40.62|37.82|40.82|38.02|40.99|38.19|40.62|37.82|0
1666749900000|2022-10-26 02:05:00|40.85|38.05|40.79|37.99|40.92|38.12|40.69|37.89|0
1666750200000|2022-10-26 02:10:00|40.82|38.02|40.85|38.05|40.89|38.09|40.72|37.92|0
1666750500000|2022-10-26 02:15:00|40.88|38.08|41.05|38.25|41.11|38.31|40.75|37.95|0
1666750800000|2022-10-26 02:20:00|41.03|38.23|40.72|37.92|41.03|38.23|40.69|37.89|0
1666751100000|2022-10-26 02:25:00|40.75|37.95|40.88|38.08|41.01|38.21|40.72|37.92|0
1666751400000|2022-10-26 02:30:00|40.91|38.11|40.78|37.98|40.91|38.11|40.72|37.92|0
1666751700000|2022-10-26 02:35:00|40.81|38.01|40.78|37.98|40.85|38.05|40.72|37.92|0
1666752000000|2022-10-26 02:40:00|40.81|38.01|41.11|38.31|41.18|38.38|40.76|37.96|0
1666752300000|2022-10-26 02:45:00|41.13|38.33|41.24|38.44|41.27|38.47|41.08|38.28|0
1666752600000|2022-10-26 02:50:00|41.21|38.41|40.94|38.14|41.24|38.44|40.91|38.11|0
1666752900000|2022-10-26 02:55:00|40.96|38.16|40.97|38.17|41.07|38.27|40.88|38.08|0
1666753200000|2022-10-26 03:00:00|40.94|38.14|40.74|37.94|41.04|38.24|40.74|37.94|0
1666753500000|2022-10-26 03:05:00|40.78|37.98|40.77|37.97|40.94|38.14|40.74|37.94|0
1666753800000|2022-10-26 03:10:00|40.81|38.01|40.71|37.91|40.81|38.01|40.68|37.88|0
1666754100000|2022-10-26 03:15:00|40.68|37.88|40.97|38.17|41.02|38.22|40.58|37.78|0
1666754400000|2022-10-26 03:20:00|40.94|38.14|40.97|38.17|41.04|38.24|40.94|38.14|0
1666754700000|2022-10-26 03:25:00|40.95|38.15|41.03|38.23|41.1|38.3|40.9|38.1|0
1666755000000|2022-10-26 03:30:00|41|38.2|40.84|38.04|41.07|38.27|40.84|38.04|0
1666755300000|2022-10-26 03:35:00|40.82|38.02|40.67|37.87|40.84|38.04|40.6|37.8|0
1666755600000|2022-10-26 03:40:00|40.65|37.85|40.64|37.84|40.67|37.87|40.52|37.72|0
1666755900000|2022-10-26 03:45:00|40.62|37.82|40.77|37.97|40.77|37.97|40.6|37.8|0
1666756200000|2022-10-26 03:50:00|40.78|37.98|40.86|38.06|40.9|38.1|40.63|37.83|0
1666756500000|2022-10-26 03:55:00|40.83|38.03|40.83|38.03|40.93|38.13|40.76|37.96|0
1666756800000|2022-10-26 04:00:00|40.85|38.05|40.8|38|40.9|38.1|40.67|37.87|0
1666757100000|2022-10-26 04:05:00|40.76|37.96|40.75|37.95|40.86|38.06|40.66|37.86|0
1666757400000|2022-10-26 04:10:00|40.73|37.93|40.63|37.83|40.8|38|40.63|37.83|0
1666757700000|2022-10-26 04:15:00|40.66|37.86|40.73|37.93|40.76|37.96|40.63|37.83|0
1666758000000|2022-10-26 04:20:00|40.76|37.96|40.73|37.93|40.79|37.99|40.66|37.86|0
1666758300000|2022-10-26 04:25:00|40.71|37.91|40.86|38.06|40.86|38.06|40.63|37.83|0
1666758600000|2022-10-26 04:30:00|40.89|38.09|41.09|38.29|41.12|38.32|40.89|38.09|0
1666758900000|2022-10-26 04:35:00|41.05|38.25|40.82|38.02|41.05|38.25|40.82|38.02|0
1666759200000|2022-10-26 04:40:00|40.84|38.04|40.79|37.99|40.89|38.09|40.71|37.91|0
1666759500000|2022-10-26 04:45:00|40.76|37.96|40.69|37.89|40.84|38.04|40.69|37.89|0
1666759800000|2022-10-26 04:50:00|40.7|37.9|40.79|37.99|40.82|38.02|40.66|37.86|0
1666760100000|2022-10-26 04:55:00|40.82|38.02|40.75|37.95|40.85|38.05|40.69|37.89|0
1666760400000|2022-10-26 05:00:00|40.72|37.92|41|38.2|41.11|38.31|40.65|37.85|0
1666760700000|2022-10-26 05:05:00|40.95|38.15|40.57|37.77|40.95|38.15|40.52|37.72|0
1666761000000|2022-10-26 05:10:00|40.59|37.79|40.36|37.56|40.6|37.8|40.36|37.56|0
1666761300000|2022-10-26 05:15:00|40.39|37.59|40.29|37.49|40.44|37.64|40.19|37.39|0
1666761600000|2022-10-26 05:20:00|40.26|37.46|40.35|37.55|40.4|37.6|40.19|37.39|0
1666761900000|2022-10-26 05:25:00|40.32|37.52|40.58|37.78|40.58|37.78|40.32|37.52|0
1666762200000|2022-10-26 05:30:00|40.55|37.75|40.29|37.49|40.58|37.78|40.29|37.49|0
1666762500000|2022-10-26 05:35:00|40.32|37.52|40.38|37.58|40.45|37.65|40.22|37.42|0
1666762800000|2022-10-26 05:40:00|40.37|37.57|40.68|37.88|40.68|37.88|40.35|37.55|0
1666763100000|2022-10-26 05:45:00|40.66|37.86|40.61|37.81|40.71|37.91|40.55|37.75|0
1666763400000|2022-10-26 05:50:00|40.58|37.78|40.32|37.52|40.64|37.84|40.27|37.47|0
1666763700000|2022-10-26 05:55:00|40.28|37.48|40.23|37.43|40.43|37.63|40.15|37.35|0
1666764000000|2022-10-26 06:00:00|40.22|37.42|40.46|37.66|40.48|37.68|40.09|37.29|0
1666764300000|2022-10-26 06:05:00|40.54|37.74|40.43|37.63|40.54|37.74|40.22|37.42|0
1666764600000|2022-10-26 06:10:00|40.41|37.61|40.87|38.07|41.2|38.4|40.39|37.59|0
1666764900000|2022-10-26 06:15:00|40.84|38.04|40.92|38.12|41.08|38.28|40.8|38|0
1666765200000|2022-10-26 06:20:00|40.9|38.1|40.24|37.44|40.95|38.15|40.24|37.44|0
1666765500000|2022-10-26 06:25:00|40.28|37.48|40.24|37.44|40.41|37.61|40.1|37.3|0
1666765800000|2022-10-26 06:30:00|40.19|37.39|40.1|37.3|40.66|37.86|38.6|35.8|0
1666766100000|2022-10-26 06:35:00|40.06|37.26|38.85|36.05|40.13|37.33|38.66|35.86|0
1666766400000|2022-10-26 06:40:00|38.87|36.07|38.66|35.86|38.87|36.07|38.56|35.76|0
1666766700000|2022-10-26 06:45:00|38.63|35.83|38.58|35.78|38.79|35.99|38.53|35.73|0
1666767000000|2022-10-26 06:50:00|38.59|35.79|38.85|36.05|38.98|36.18|38.59|35.79|0
1666767300000|2022-10-26 06:55:00|38.83|36.03|39.01|36.21|39.17|36.37|38.78|35.98|0
1666767600000|2022-10-26 07:00:00|39.29|36.49|39.23|36.43|39.71|36.91|39.15|36.35|0
1666767900000|2022-10-26 07:05:00|39.11|36.51|39.26|36.66|39.42|36.82|38.81|36.21|0
1666768200000|2022-10-26 07:10:00|39.13|36.53|38.87|36.27|39.13|36.53|38.78|36.18|0
1666768500000|2022-10-26 07:15:00|38.9|36.3|39.4|36.8|39.51|36.91|38.9|36.3|0
1666768800000|2022-10-26 07:20:00|39.55|36.95|40.03|37.43|40.03|37.43|39.35|36.75|0
1666769100000|2022-10-26 07:25:00|39.92|37.32|39.93|37.33|40|37.4|39.48|36.88|0
1666769400000|2022-10-26 07:30:00|39.92|37.32|40.01|37.41|40.15|37.55|39.64|37.04|0
1666769700000|2022-10-26 07:35:00|39.98|37.38|40|37.4|40.16|37.56|39.67|37.07|0
1666770000000|2022-10-26 07:40:00|39.93|37.33|39.96|37.36|40.13|37.53|39.7|37.1|0
1666770300000|2022-10-26 07:45:00|39.93|37.33|40.25|37.65|40.31|37.71|39.73|37.13|0
1666770600000|2022-10-26 07:50:00|40.28|37.68|40.41|37.81|40.41|37.81|39.95|37.35|0
1666770900000|2022-10-26 07:55:00|40.38|37.78|40.28|37.68|40.61|38.01|40.18|37.58|0
1666771200000|2022-10-26 08:00:00|40.34|37.74|41.04|38.44|41.07|38.47|40.14|37.54|0
1666771500000|2022-10-26 08:05:00|41|38.4|41.1|38.5|41.14|38.54|40.84|38.24|0
1666771800000|2022-10-26 08:10:00|41.07|38.47|40.52|37.92|41.07|38.47|40.37|37.77|0
1666772100000|2022-10-26 08:15:00|40.54|37.94|40.27|37.67|40.64|38.04|40.11|37.51|0
1666772400000|2022-10-26 08:20:00|40.24|37.64|40.5|37.9|40.5|37.9|40.11|37.51|0
1666772700000|2022-10-26 08:25:00|40.48|37.88|40.78|38.18|41|38.4|40.4|37.8|0
1666773000000|2022-10-26 08:30:00|40.8|38.2|41|38.4|41|38.4|40.73|38.13|0
1666773300000|2022-10-26 08:35:00|40.96|38.36|41.36|38.76|41.5|38.9|40.86|38.26|0
1666773600000|2022-10-26 08:40:00|41.33|38.73|40.63|38.03|41.36|38.76|40.61|38.01|0
1666773900000|2022-10-26 08:45:00|40.66|38.06|40.81|38.21|40.93|38.33|40.5|37.9|0
1666774200000|2022-10-26 08:50:00|40.83|38.23|41.23|38.63|41.24|38.64|40.83|38.23|0
1666774500000|2022-10-26 08:55:00|41.26|38.66|41.29|38.69|41.39|38.79|41.06|38.46|0
1666774800000|2022-10-26 09:00:00|41.26|38.66|41.09|38.49|41.29|38.69|41.06|38.46|0
1666775100000|2022-10-26 09:05:00|41.11|38.51|41|38.4|41.19|38.59|40.92|38.32|0
1666775400000|2022-10-26 09:10:00|40.99|38.39|40.33|37.73|41.1|38.5|40.13|37.53|0
1666775700000|2022-10-26 09:15:00|40.34|37.74|40.39|37.79|40.52|37.92|40.2|37.6|0
1666776000000|2022-10-26 09:20:00|40.37|37.77|40.08|37.48|40.37|37.77|39.9|37.3|0
1666776300000|2022-10-26 09:25:00|40.1|37.5|39.88|37.28|40.21|37.61|39.87|37.27|0
1666776600000|2022-10-26 09:30:00|39.9|37.3|40|37.4|40.03|37.43|39.64|37.04|0
1666776900000|2022-10-26 09:35:00|40.03|37.43|40.12|37.52|40.19|37.59|39.83|37.23|0
1666777200000|2022-10-26 09:40:00|40.09|37.49|40.12|37.52|40.29|37.69|39.99|37.39|0
1666777500000|2022-10-26 09:45:00|40.11|37.51|40.25|37.65|40.37|37.77|39.75|37.15|0
1666777800000|2022-10-26 09:50:00|40.35|37.75|39.96|37.36|40.39|37.79|39.83|37.23|0
1666778100000|2022-10-26 09:55:00|39.99|37.39|39.66|37.06|40.2|37.6|39.66|37.06|0
1666778400000|2022-10-26 10:00:00|39.6|37|39.6|37|39.7|37.1|39.28|36.68|0
1666778700000|2022-10-26 10:05:00|39.58|36.98|39.86|37.26|40.02|37.42|39.57|36.97|0
1666779000000|2022-10-26 10:10:00|39.79|37.19|39.89|37.29|39.97|37.37|39.37|36.77|0
1666779300000|2022-10-26 10:15:00|39.9|37.3|39.82|37.22|40.02|37.42|39.66|37.06|0
1666779600000|2022-10-26 10:20:00|39.81|37.21|39.79|37.19|39.95|37.35|39.56|36.96|0
1666779900000|2022-10-26 10:25:00|39.82|37.22|40.07|37.47|40.25|37.65|39.81|37.21|0
1666780200000|2022-10-26 10:30:00|40.08|37.48|40.29|37.69|40.57|37.97|39.95|37.35|0
1666780500000|2022-10-26 10:35:00|40.31|37.71|39.98|37.38|40.31|37.71|39.98|37.38|0
1666780800000|2022-10-26 10:40:00|40.05|37.45|40.64|38.04|40.7|38.1|39.98|37.38|0
1666781100000|2022-10-26 10:45:00|40.67|38.07|40.54|37.94|40.8|38.2|40.51|37.91|0
1666781400000|2022-10-26 10:50:00|40.47|37.87|40.49|37.89|40.67|38.07|40.37|37.77|0
1666781700000|2022-10-26 10:55:00|40.47|37.87|40.54|37.94|40.67|38.07|40.26|37.66|0
1666782000000|2022-10-26 11:00:00|40.5|37.9|40.73|38.13|40.82|38.22|40.4|37.8|0
1666782300000|2022-10-26 11:05:00|40.7|38.1|40.24|37.64|40.7|38.1|40.11|37.51|0
1666782600000|2022-10-26 11:10:00|40.19|37.59|40.27|37.67|40.37|37.77|40.11|37.51|0
1666782900000|2022-10-26 11:15:00|40.29|37.69|40.66|38.06|40.66|38.06|40.07|37.47|0
1666783200000|2022-10-26 11:20:00|40.63|38.03|41.09|38.49|41.26|38.66|40.5|37.9|0
1666783500000|2022-10-26 11:25:00|41.06|38.46|40.99|38.39|41.31|38.71|40.7|38.1|0
1666783800000|2022-10-26 11:30:00|40.96|38.36|40.88|38.28|41.49|38.89|40.86|38.26|0
1666784100000|2022-10-26 11:35:00|40.89|38.29|40.66|38.06|40.89|38.29|40.46|37.86|0
1666784400000|2022-10-26 11:40:00|40.63|38.03|40.3|37.7|40.63|38.03|40.23|37.63|0
1666784700000|2022-10-26 11:45:00|40.33|37.73|39.87|37.27|40.4|37.8|39.84|37.24|0
1666785000000|2022-10-26 11:50:00|39.85|37.25|39.64|37.04|39.97|37.37|39.48|36.88|0
1666785300000|2022-10-26 11:55:00|39.63|37.03|39.9|37.3|39.97|37.37|39.58|36.98|0
1666785600000|2022-10-26 12:00:00|39.8|37.2|40.06|37.46|40.1|37.5|39.71|37.11|0
1666785900000|2022-10-26 12:05:00|40|37.4|40|37.4|40.19|37.59|39.64|37.04|0
1666786200000|2022-10-26 12:10:00|39.98|37.38|40.36|37.76|40.52|37.92|39.98|37.38|0
1666786500000|2022-10-26 12:15:00|40.42|37.82|40.06|37.46|40.55|37.95|39.93|37.33|0
1666786800000|2022-10-26 12:20:00|40.09|37.49|39.49|36.89|40.11|37.51|39.31|36.71|0
1666787100000|2022-10-26 12:25:00|39.47|36.87|39.47|36.87|39.73|37.13|39.34|36.74|0
1666787400000|2022-10-26 12:30:00|39.51|36.91|39.44|36.84|39.63|37.03|39.02|36.42|0
1666787700000|2022-10-26 12:35:00|39.47|36.87|38.99|36.39|39.57|36.97|38.86|36.26|0
1666788000000|2022-10-26 12:40:00|38.96|36.36|40.04|37.44|40.91|38.31|38.74|36.14|0
1666788300000|2022-10-26 12:45:00|40.02|37.42|40.34|37.74|40.38|37.78|39.82|37.22|0
1666788600000|2022-10-26 12:50:00|40.25|37.65|40.28|37.68|40.57|37.97|40.15|37.55|0
1666788900000|2022-10-26 12:55:00|40.34|37.74|40.64|38.04|40.7|38.1|40.25|37.65|0
1666789200000|2022-10-26 13:00:00|40.59|37.99|40.93|38.33|41.03|38.43|40.54|37.94|0
1666789500000|2022-10-26 13:05:00|40.9|38.3|40.77|38.17|40.93|38.33|40.24|37.64|0
1666789800000|2022-10-26 13:10:00|40.73|38.13|41.16|38.56|41.43|38.83|40.6|38|0
1666790100000|2022-10-26 13:15:00|41.2|38.6|40.83|38.23|41.33|38.73|40.8|38.2|0
1666790400000|2022-10-26 13:20:00|40.86|38.26|40.67|38.07|41|38.4|40.34|37.74|0
1666790700000|2022-10-26 13:25:00|40.63|38.03|40.6|38|40.83|38.23|40.44|37.84|0
1666791000000|2022-10-26 13:30:00|40.53|37.93|41.96|39.36|42.27|39.67|40.27|37.67|0
1666791300000|2022-10-26 13:35:00|41.83|39.23|41.38|38.78|42.47|39.87|41.08|38.48|0
1666791600000|2022-10-26 13:40:00|41.32|38.72|38.36|35.76|41.38|38.78|38.36|35.76|0
1666791900000|2022-10-26 13:45:00|38.23|35.63|39.95|37.35|40.57|37.97|38.17|35.57|0
1666792200000|2022-10-26 13:50:00|40.08|37.48|39.17|36.57|40.28|37.68|39.17|36.57|0
1666792500000|2022-10-26 13:55:00|39.2|36.6|38.89|36.29|39.85|37.25|38.69|36.09|0
1666792800000|2022-10-26 14:00:00|39.69|37.09|40.74|38.14|41.95|39.35|39.69|37.09|0
1666793100000|2022-10-26 14:05:00|40.61|38.01|41.74|39.14|42.29|39.69|40.25|37.65|0
1666793400000|2022-10-26 14:10:00|41.85|39.25|42.05|39.45|42.49|39.89|41.31|38.71|0
1666793700000|2022-10-26 14:15:00|42.01|39.41|42.83|40.23|42.9|40.3|41.54|38.94|0
1666794000000|2022-10-26 14:20:00|42.73|40.13|41.67|39.07|42.87|40.27|41.67|39.07|0
1666794300000|2022-10-26 14:25:00|41.64|39.04|43.11|40.51|43.46|40.86|41.64|39.04|0
1666794600000|2022-10-26 14:30:00|43.14|40.54|42.73|40.13|43.46|40.86|42.28|39.68|0
1666794900000|2022-10-26 14:35:00|42.62|40.02|43.45|40.85|43.56|40.96|42.52|39.92|0
1666795200000|2022-10-26 14:40:00|43.42|40.82|44.26|41.66|44.33|41.73|43.42|40.82|0
1666795500000|2022-10-26 14:45:00|44.23|41.63|44.54|41.94|44.87|42.27|44.01|41.41|0
1666795800000|2022-10-26 14:50:00|44.58|41.98|44.4|41.8|44.65|42.05|44.01|41.41|0
1666796100000|2022-10-26 14:55:00|44.37|41.77|43.9|41.3|44.37|41.77|43.77|41.17|0
1666796400000|2022-10-26 15:00:00|44.01|41.41|45.51|42.91|45.91|43.31|44.01|41.41|0
1666796700000|2022-10-26 15:05:00|45.54|42.94|46.12|43.52|46.41|43.81|45.24|42.64|0
1666797000000|2022-10-26 15:10:00|46.16|43.56|45.69|43.09|46.67|44.07|44.86|42.26|0
1666797300000|2022-10-26 15:15:00|45.73|43.13|45.62|43.02|46.02|43.42|45.37|42.77|0
1666797600000|2022-10-26 15:20:00|45.69|43.09|44.97|42.37|45.98|43.38|44.83|42.23|0
1666797900000|2022-10-26 15:25:00|45.01|42.41|45.01|42.41|45.37|42.77|44.79|42.19|0
1666798200000|2022-10-26 15:30:00|45.04|42.44|45.69|43.09|45.84|43.24|44.97|42.37|0
1666798500000|2022-10-26 15:35:00|45.62|43.02|45.62|43.02|45.77|43.17|45.18|42.58|0
1666798800000|2022-10-26 15:40:00|45.66|43.06|45.65|43.05|46.06|43.46|45.47|42.87|0
1666799100000|2022-10-26 15:45:00|45.58|42.98|45.22|42.62|45.58|42.98|45.04|42.44|0
1666799400000|2022-10-26 15:50:00|45.29|42.69|44.64|42.04|45.4|42.8|44.64|42.04|0
1666799700000|2022-10-26 15:55:00|44.61|42.01|44.93|42.33|44.98|42.38|44.5|41.9|0
1666800000000|2022-10-26 16:00:00|44.96|42.36|45.25|42.65|45.58|42.98|44.89|42.29|0
1666800300000|2022-10-26 16:05:00|45.18|42.58|44.64|42.04|45.18|42.58|44.46|41.86|0
1666800600000|2022-10-26 16:10:00|44.6|42|44.6|42|45.14|42.54|44.53|41.93|0
1666800900000|2022-10-26 16:15:00|44.64|42.04|44.82|42.22|45|42.4|44.07|41.47|0
1666801200000|2022-10-26 16:20:00|44.74|42.14|44.85|42.25|45.03|42.43|44.67|42.07|0
1666801500000|2022-10-26 16:25:00|44.81|42.21|44.13|41.53|44.89|42.29|43.92|41.32|0
1666801800000|2022-10-26 16:30:00|44.1|41.5|44.24|41.64|44.85|42.25|44.1|41.5|0
1666802100000|2022-10-26 16:35:00|44.28|41.68|43.99|41.39|44.52|41.92|43.85|41.25|0
1666802400000|2022-10-26 16:40:00|44.1|41.5|43.36|40.76|44.13|41.53|43.36|40.76|0
1666802700000|2022-10-26 16:45:00|43.25|40.65|42.76|40.16|43.57|40.97|42.69|40.09|0
1666803000000|2022-10-26 16:50:00|42.66|40.06|42.49|39.89|43.18|40.58|42.28|39.68|0
1666803300000|2022-10-26 16:55:00|42.45|39.85|41.57|38.97|42.66|40.06|41.19|38.59|0
1666803600000|2022-10-26 17:00:00|41.46|38.86|41.33|38.73|41.67|39.07|40.69|38.09|0
1666803900000|2022-10-26 17:05:00|41.26|38.66|40.99|38.39|41.43|38.83|40.72|38.12|0
1666804200000|2022-10-26 17:10:00|41.09|38.49|40.85|38.25|41.53|38.93|40.79|38.19|0
1666804500000|2022-10-26 17:15:00|40.89|38.29|41.02|38.42|41.09|38.49|40.42|37.82|0
1666804800000|2022-10-26 17:20:00|41.09|38.49|40.52|37.92|41.16|38.56|40.32|37.72|0
1666805100000|2022-10-26 17:25:00|40.49|37.89|39.89|37.29|40.49|37.89|39.86|37.26|0
1666805400000|2022-10-26 17:30:00|39.93|37.33|39.47|36.87|39.99|37.39|39.31|36.71|0
1666805700000|2022-10-26 17:35:00|39.27|36.67|40.22|37.62|40.4|37.8|39.27|36.67|0
1666806000000|2022-10-26 17:40:00|40.09|37.49|40.48|37.88|40.65|38.05|40.06|37.46|0
1666806300000|2022-10-26 17:45:00|40.55|37.95|40.02|37.42|40.55|37.95|40.02|37.42|0
1666806600000|2022-10-26 17:50:00|39.99|37.39|40.88|38.28|40.88|38.28|39.99|37.39|0
1666806900000|2022-10-26 17:55:00|40.81|38.21|40.78|38.18|40.95|38.35|40.28|37.68|0
1666807200000|2022-10-26 18:00:00|40.81|38.21|41.25|38.65|41.32|38.72|40.68|38.08|0
1666807500000|2022-10-26 18:05:00|41.28|38.68|41.18|38.58|41.38|38.78|41.08|38.48|0
1666807800000|2022-10-26 18:10:00|41.15|38.55|41.08|38.48|41.52|38.92|40.98|38.38|0
1666808100000|2022-10-26 18:15:00|41.04|38.44|39.81|37.21|41.08|38.48|39.81|37.21|0
1666808400000|2022-10-26 18:20:00|39.84|37.24|39.35|36.75|39.91|37.31|39.16|36.56|0
1666808700000|2022-10-26 18:25:00|39.42|36.82|38.9|36.3|39.65|37.05|38.8|36.2|0
1666809000000|2022-10-26 18:30:00|38.87|36.27|38.77|36.17|39|36.4|38.71|36.11|0
1666809300000|2022-10-26 18:35:00|38.74|36.14|39.3|36.7|39.51|36.91|38.67|36.07|0
1666809600000|2022-10-26 18:40:00|39.32|36.72|38.22|35.62|39.35|36.75|38.22|35.62|0
1666809900000|2022-10-26 18:45:00|38.26|35.66|38.41|35.81|38.58|35.98|38.13|35.53|0
1666810200000|2022-10-26 18:50:00|38.35|35.75|38.38|35.78|38.45|35.85|37.97|35.37|0
1666810500000|2022-10-26 18:55:00|38.35|35.75|38.44|35.84|38.67|36.07|37.91|35.31|0
1666810800000|2022-10-26 19:00:00|38.35|35.75|37.47|34.87|38.41|35.81|37.31|34.71|0
1666811100000|2022-10-26 19:05:00|37.4|34.8|37.94|35.34|38|35.4|37.31|34.71|0
1666811400000|2022-10-26 19:10:00|37.87|35.27|38.09|35.49|38.09|35.49|37.43|34.83|0
1666811700000|2022-10-26 19:15:00|38.12|35.52|39.09|36.49|39.19|36.59|38|35.4|0
1666812000000|2022-10-26 19:20:00|39.12|36.52|38.58|35.98|39.12|36.52|38.48|35.88|0
1666812300000|2022-10-26 19:25:00|38.61|36.01|38.74|36.14|38.86|36.26|38.29|35.69|0
1666812600000|2022-10-26 19:30:00|38.77|36.17|38.7|36.1|39.25|36.65|38.67|36.07|0
1666812900000|2022-10-26 19:35:00|38.73|36.13|38.83|36.23|39.02|36.42|38.42|35.82|0
1666813200000|2022-10-26 19:40:00|38.86|36.26|39.47|36.87|39.48|36.88|38.83|36.23|0
1666813500000|2022-10-26 19:45:00|39.38|36.78|39.09|36.49|39.64|37.04|38.99|36.39|0
1666813800000|2022-10-26 19:50:00|39.21|36.61|39.21|36.61|39.25|36.65|38.51|35.91|0
1666814100000|2022-10-26 19:55:00|39.18|36.58|37.7|35.1|39.18|36.58|37.42|34.82|0
1666814400000|2022-10-26 20:00:00|37.76|35.16|38.59|35.99|38.65|36.05|37.76|35.16|0
1666814700000|2022-10-26 20:05:00|38.52|35.92|38.08|35.48|39.61|37.01|37.67|35.07|0
1666815000000|2022-10-26 20:10:00|38.3|35.7|38.55|35.95|38.78|36.18|38.11|35.51|0
1666815300000|2022-10-26 20:15:00|38.62|35.82|38.46|35.66|38.81|36.01|38.46|35.66|0
1666815600000|2022-10-26 20:20:00|38.48|35.68|38.43|35.63|38.59|35.79|38.33|35.53|0
1666815900000|2022-10-26 20:25:00|38.35|35.55|38.75|35.95|38.97|36.17|38.3|35.5|0
1666816200000|2022-10-26 20:30:00|38.76|35.96|38.73|35.93|38.97|36.17|38.68|35.88|0
1666816500000|2022-10-26 20:35:00|38.71|35.91|38.86|36.06|38.91|36.11|38.68|35.88|0
1666816800000|2022-10-26 20:40:00|38.87|36.07|38.97|36.17|38.97|36.17|38.81|36.01|0
1666817100000|2022-10-26 20:45:00|38.94|36.14|39.29|36.49|39.32|36.52|38.9|36.1|0
1666817400000|2022-10-26 20:50:00|39.32|36.52|39.39|36.59|39.49|36.69|39.26|36.46|0
1666817700000|2022-10-26 20:55:00|39.35|36.55|39.43|36.63|39.68|36.88|39.16|36.36|0
1666818000000|2022-10-26 21:00:00|39.39|36.59|39.28|36.48|39.39|36.59|39.22|36.42|0
1666818300000|2022-10-26 21:05:00|39.29|36.49|39.28|36.48|39.3|36.5|39.15|36.35|0
1666818600000|2022-10-26 21:10:00|39.26|36.46|39.26|36.46|39.35|36.55|39.21|36.41|0
1666818900000|2022-10-26 21:15:00|39.27|36.47|39.22|36.42|39.28|36.48|39.22|36.42|0
1666819200000|2022-10-26 21:20:00|39.23|36.43|39.22|36.42|39.27|36.47|39.22|36.42|0
1666819500000|2022-10-26 21:25:00|39.24|36.44|39.1|36.3|39.24|36.44|39.02|36.22|0
1666819800000|2022-10-26 21:30:00|39.12|36.32|39.21|36.41|39.21|36.41|39.09|36.29|0
1666820100000|2022-10-26 21:35:00|39.16|36.36|39.01|36.21|39.17|36.37|39.01|36.21|0
1666820400000|2022-10-26 21:40:00|39|36.2|38.86|36.06|39.03|36.23|38.82|36.02|0
1666820700000|2022-10-26 21:45:00|38.82|36.02|38.77|35.97|38.92|36.12|38.7|35.9|0
1666821000000|2022-10-26 21:50:00|38.8|36|38.49|35.69|38.8|36|38.49|35.69|0
1666821300000|2022-10-26 21:55:00|38.51|35.71|38.7|35.9|38.7|35.9|38.51|35.71|0
1666821600000|2022-10-26 22:00:00|38.17|35.37|38.08|35.28|38.58|35.78|37.9|35.1|0
1666821900000|2022-10-26 22:05:00|38.09|35.29|38.31|35.51|38.31|35.51|37.97|35.17|0
1666822200000|2022-10-26 22:10:00|38.28|35.48|38.25|35.45|38.31|35.51|38.22|35.42|0
1666822500000|2022-10-26 22:15:00|38.22|35.42|38.25|35.45|38.25|35.45|38.09|35.29|0
1666822800000|2022-10-26 22:20:00|38.22|35.42|38.69|35.89|38.72|35.92|38.22|35.42|0
1666823100000|2022-10-26 22:25:00|38.66|35.86|39.04|36.24|39.08|36.28|38.66|35.86|0
1666823400000|2022-10-26 22:30:00|39.08|36.28|38.85|36.05|39.08|36.28|38.79|35.99|0
1666823700000|2022-10-26 22:35:00|38.88|36.08|38.95|36.15|38.95|36.15|38.79|35.99|0
1666824000000|2022-10-26 22:40:00|38.91|36.11|38.78|35.98|38.95|36.15|38.75|35.95|0
1666824300000|2022-10-26 22:45:00|38.82|36.02|38.91|36.11|38.94|36.14|38.78|35.98|0
1666824600000|2022-10-26 22:50:00|38.85|36.05|39.27|36.47|39.3|36.5|38.82|36.02|0
1666824900000|2022-10-26 22:55:00|39.23|36.43|39.2|36.4|39.23|36.43|38.98|36.18|0
1666825200000|2022-10-26 23:00:00|39.23|36.43|39.98|37.18|40.25|37.45|39.2|36.4|0
1666825500000|2022-10-26 23:05:00|39.95|37.15|39.72|36.92|39.95|37.15|39.72|36.92|0
1666825800000|2022-10-26 23:10:00|39.69|36.89|39.75|36.95|39.85|37.05|39.59|36.79|0
1666826100000|2022-10-26 23:15:00|39.72|36.92|39.59|36.79|39.73|36.93|39.55|36.75|0
1666826400000|2022-10-26 23:20:00|39.55|36.75|39.81|37.01|39.86|37.06|39.55|36.75|0
1666826700000|2022-10-26 23:25:00|39.85|37.05|39.71|36.91|39.88|37.08|39.71|36.91|0
1666827000000|2022-10-26 23:30:00|39.75|36.95|40.24|37.44|40.54|37.74|39.65|36.85|0
1666827300000|2022-10-26 23:35:00|40.21|37.41|40.09|37.29|40.27|37.47|40.01|37.21|0
1666827600000|2022-10-26 23:40:00|40.11|37.31|40.07|37.27|40.17|37.37|39.97|37.17|0
1666827900000|2022-10-26 23:45:00|40.11|37.31|39.94|37.14|40.2|37.4|39.84|37.04|0
1666828200000|2022-10-26 23:50:00|39.97|37.17|39.87|37.07|39.97|37.17|39.74|36.94|0
1666828500000|2022-10-26 23:55:00|39.91|37.11|40.27|37.47|40.27|37.47|39.84|37.04|0
1666828800000|2022-10-27 00:00:00|40.23|37.43|39.77|36.97|40.3|37.5|39.51|36.71|0
1666829100000|2022-10-27 00:05:00|39.74|36.94|39.79|36.99|39.95|37.15|39.67|36.87|0
1666829400000|2022-10-27 00:10:00|39.8|37|40.07|37.27|40.17|37.37|39.71|36.91|0
1666829700000|2022-10-27 00:15:00|40.1|37.3|40.63|37.83|40.63|37.83|40|37.2|0
1666830000000|2022-10-27 00:20:00|40.66|37.86|40.83|38.03|41.2|38.4|40.63|37.83|0
1666830300000|2022-10-27 00:25:00|40.86|38.06|40.36|37.56|40.86|38.06|40.26|37.46|0
1666830600000|2022-10-27 00:30:00|40.34|37.54|40.13|37.33|40.34|37.54|40|37.2|0
1666830900000|2022-10-27 00:35:00|40.1|37.3|39.67|36.87|40.1|37.3|39.47|36.67|0
1666831200000|2022-10-27 00:40:00|39.7|36.9|39.8|37|39.83|37.03|39.49|36.69|0
1666831500000|2022-10-27 00:45:00|39.83|37.03|39.67|36.87|39.86|37.06|39.57|36.77|0
1666831800000|2022-10-27 00:50:00|39.7|36.9|39.53|36.73|39.73|36.93|39.47|36.67|0
1666832100000|2022-10-27 00:55:00|39.5|36.7|39.8|37|39.83|37.03|39.5|36.7|0
1666832400000|2022-10-27 01:00:00|39.78|36.98|40.49|37.69|40.72|37.92|39.73|36.93|0
1666832700000|2022-10-27 01:05:00|40.45|37.65|40.19|37.39|40.69|37.89|40.12|37.32|0
1666833000000|2022-10-27 01:10:00|40.15|37.35|40.19|37.39|40.29|37.49|40.05|37.25|0
1666833300000|2022-10-27 01:15:00|40.22|37.42|40.42|37.62|40.42|37.62|39.73|36.93|0
1666833600000|2022-10-27 01:20:00|40.38|37.58|39.95|37.15|40.45|37.65|39.89|37.09|0
1666833900000|2022-10-27 01:25:00|39.92|37.12|40|37.2|40.12|37.32|39.76|36.96|0
1666834200000|2022-10-27 01:30:00|40.02|37.22|39.98|37.18|40.22|37.42|39.85|37.05|0
1666834500000|2022-10-27 01:35:00|39.97|37.17|40.35|37.55|40.38|37.58|39.92|37.12|0
1666834800000|2022-10-27 01:40:00|40.41|37.61|40.31|37.51|40.55|37.75|40.21|37.41|0
1666835100000|2022-10-27 01:45:00|40.28|37.48|40.08|37.28|40.35|37.55|40.03|37.23|0
1666835400000|2022-10-27 01:50:00|40.15|37.35|40.28|37.48|40.31|37.51|40.01|37.21|0
1666835700000|2022-10-27 01:55:00|40.29|37.49|40.18|37.38|40.44|37.64|40.18|37.38|0
1666836000000|2022-10-27 02:00:00|40.14|37.34|40.01|37.21|40.18|37.38|39.85|37.05|0
1666836300000|2022-10-27 02:05:00|40.03|37.23|40.04|37.24|40.18|37.38|39.95|37.15|0
1666836600000|2022-10-27 02:10:00|40.01|37.21|39.85|37.05|40.04|37.24|39.68|36.88|0
1666836900000|2022-10-27 02:15:00|39.88|37.08|39.58|36.78|39.91|37.11|39.52|36.72|0
1666837200000|2022-10-27 02:20:00|39.55|36.75|39.34|36.54|39.55|36.75|39.19|36.39|0
1666837500000|2022-10-27 02:25:00|39.32|36.52|39.09|36.29|39.35|36.55|39|36.2|0
1666837800000|2022-10-27 02:30:00|39.06|36.26|39.24|36.44|39.29|36.49|39|36.2|0
1666838100000|2022-10-27 02:35:00|39.22|36.42|39.09|36.29|39.26|36.46|39|36.2|0
1666838400000|2022-10-27 02:40:00|39.06|36.26|39.03|36.23|39.19|36.39|38.93|36.13|0
1666838700000|2022-10-27 02:45:00|39.12|36.32|39.45|36.65|39.54|36.74|39.12|36.32|0
1666839000000|2022-10-27 02:50:00|39.41|36.61|39.25|36.45|39.48|36.68|39.22|36.42|0
1666839300000|2022-10-27 02:55:00|39.27|36.47|39.41|36.61|39.54|36.74|39.25|36.45|0
1666839600000|2022-10-27 03:00:00|39.48|36.68|39.67|36.87|39.67|36.87|39.48|36.68|0
1666839900000|2022-10-27 03:05:00|39.64|36.84|40.06|37.26|40.06|37.26|39.57|36.77|0
1666840200000|2022-10-27 03:10:00|40.1|37.3|39.9|37.1|40.1|37.3|39.83|37.03|0
1666840500000|2022-10-27 03:15:00|39.92|37.12|39.87|37.07|40.01|37.21|39.87|37.07|0
1666840800000|2022-10-27 03:20:00|39.83|37.03|39.77|36.97|39.87|37.07|39.73|36.93|0
1666841100000|2022-10-27 03:25:00|39.8|37|39.6|36.8|39.83|37.03|39.54|36.74|0
1666841400000|2022-10-27 03:30:00|39.63|36.83|39.9|37.1|39.99|37.19|39.57|36.77|0
1666841700000|2022-10-27 03:35:00|39.93|37.13|40.03|37.23|40.06|37.26|39.86|37.06|0
1666842000000|2022-10-27 03:40:00|40.04|37.24|40.06|37.26|40.06|37.26|39.96|37.16|0
1666842300000|2022-10-27 03:45:00|40.01|37.21|40.06|37.26|40.06|37.26|39.96|37.16|0
1666842600000|2022-10-27 03:50:00|40.09|37.29|40.25|37.45|40.32|37.52|40.02|37.22|0
1666842900000|2022-10-27 03:55:00|40.29|37.49|40.32|37.52|40.32|37.52|40.25|37.45|0
1666843200000|2022-10-27 04:00:00|40.35|37.55|40.12|37.32|40.35|37.55|40.09|37.29|0
1666843500000|2022-10-27 04:05:00|40.09|37.29|40.23|37.43|40.28|37.48|40.09|37.29|0
1666843800000|2022-10-27 04:10:00|40.25|37.45|40.28|37.48|40.35|37.55|40.22|37.42|0
1666844100000|2022-10-27 04:15:00|40.3|37.5|40.31|37.51|40.35|37.55|40.22|37.42|0
1666844400000|2022-10-27 04:20:00|40.3|37.5|40.38|37.58|40.41|37.61|40.28|37.48|0
1666844700000|2022-10-27 04:25:00|40.41|37.61|40.41|37.61|40.45|37.65|40.31|37.51|0
1666845000000|2022-10-27 04:30:00|40.35|37.55|40.28|37.48|40.38|37.58|40.28|37.48|0
1666845300000|2022-10-27 04:35:00|40.25|37.45|40.21|37.41|40.31|37.51|40.08|37.28|0
1666845600000|2022-10-27 04:40:00|40.18|37.38|40.14|37.34|40.33|37.53|40.14|37.34|0
1666845900000|2022-10-27 04:45:00|40.11|37.31|40.34|37.54|40.44|37.64|40.05|37.25|0
1666846200000|2022-10-27 04:50:00|40.37|37.57|40.54|37.74|40.57|37.77|40.28|37.48|0
1666846500000|2022-10-27 04:55:00|40.52|37.72|40.47|37.67|40.62|37.82|40.41|37.61|0
1666846800000|2022-10-27 05:00:00|40.44|37.64|40.34|37.54|40.54|37.74|40.34|37.54|0
1666847100000|2022-10-27 05:05:00|40.37|37.57|40.27|37.47|40.37|37.57|40.07|37.27|0
1666847400000|2022-10-27 05:10:00|40.24|37.44|40.24|37.44|40.34|37.54|40.01|37.21|0
1666847700000|2022-10-27 05:15:00|40.25|37.45|39.97|37.17|40.25|37.45|39.94|37.14|0
1666848000000|2022-10-27 05:20:00|39.99|37.19|40.14|37.34|40.14|37.34|39.81|37.01|0
1666848300000|2022-10-27 05:25:00|40.1|37.3|39.84|37.04|40.14|37.34|39.74|36.94|0
1666848600000|2022-10-27 05:30:00|39.82|37.02|40.1|37.3|40.1|37.3|39.74|36.94|0
1666848900000|2022-10-27 05:35:00|40.07|37.27|40.43|37.63|40.6|37.8|40.07|37.27|0
1666849200000|2022-10-27 05:40:00|40.4|37.6|40.86|38.06|40.9|38.1|40.4|37.6|0
1666849500000|2022-10-27 05:45:00|40.9|38.1|40.7|37.9|41|38.2|40.7|37.9|0
1666849800000|2022-10-27 05:50:00|40.73|37.93|40.76|37.96|40.86|38.06|40.63|37.83|0
1666850100000|2022-10-27 05:55:00|40.73|37.93|40.78|37.98|40.98|38.18|40.66|37.86|0
1666850400000|2022-10-27 06:00:00|40.69|37.89|40.39|37.59|40.99|38.19|40.36|37.56|0
1666850700000|2022-10-27 06:05:00|40.43|37.63|40.39|37.59|40.49|37.69|40.26|37.46|0
1666851000000|2022-10-27 06:10:00|40.34|37.54|40.03|37.23|40.36|37.56|39.96|37.16|0
1666851300000|2022-10-27 06:15:00|39.99|37.19|40.12|37.32|40.14|37.34|39.84|37.04|0
1666851600000|2022-10-27 06:20:00|40.09|37.29|39.63|36.83|40.12|37.32|39.4|36.6|0
1666851900000|2022-10-27 06:25:00|39.6|36.8|39.99|37.19|40.17|37.37|39.56|36.76|0
1666852200000|2022-10-27 06:30:00|39.97|37.17|39.3|36.5|39.99|37.19|39.24|36.44|0
1666852500000|2022-10-27 06:35:00|39.34|36.54|39.2|36.4|39.47|36.67|39.14|36.34|0
1666852800000|2022-10-27 06:40:00|39.17|36.37|38.91|36.11|39.4|36.6|38.88|36.08|0
1666853100000|2022-10-27 06:45:00|38.95|36.15|39.14|36.34|39.35|36.55|38.95|36.15|0
1666853400000|2022-10-27 06:50:00|39.17|36.37|39.14|36.34|39.36|36.56|39.04|36.24|0
1666853700000|2022-10-27 06:55:00|39.12|36.32|38.88|36.08|39.3|36.5|38.78|35.98|0
1666854000000|2022-10-27 07:00:00|39.01|36.21|38.7|35.9|39.01|36.21|38.33|35.53|0
1666854300000|2022-10-27 07:05:00|38.6|36|38.94|36.34|39|36.4|38.39|35.79|0
1666854600000|2022-10-27 07:10:00|38.97|36.37|38.87|36.27|39.36|36.76|38.87|36.27|0
1666854900000|2022-10-27 07:15:00|38.89|36.29|38.85|36.25|39.19|36.59|38.68|36.08|0
1666855200000|2022-10-27 07:20:00|38.84|36.24|38.87|36.27|39.39|36.79|38.84|36.24|0
1666855500000|2022-10-27 07:25:00|38.85|36.25|38.26|35.66|39.32|36.72|38.18|35.58|0
1666855800000|2022-10-27 07:30:00|38.28|35.68|38.31|35.71|38.55|35.95|38.13|35.53|0
1666856100000|2022-10-27 07:35:00|38.34|35.74|38.29|35.69|38.55|35.95|38.07|35.47|0
1666856400000|2022-10-27 07:40:00|38.23|35.63|38.43|35.83|38.51|35.91|38.21|35.61|0
1666856700000|2022-10-27 07:45:00|38.48|35.88|38.26|35.66|38.54|35.94|38.13|35.53|0
1666857000000|2022-10-27 07:50:00|38.27|35.67|38.45|35.85|38.54|35.94|38.26|35.66|0
1666857300000|2022-10-27 07:55:00|38.46|35.86|38.48|35.88|38.57|35.97|38.29|35.69|0
1666857600000|2022-10-27 08:00:00|38.45|35.85|38.67|36.07|38.85|36.25|38.27|35.67|0
1666857900000|2022-10-27 08:05:00|38.7|36.1|38.25|35.65|38.72|36.12|38.08|35.48|0
1666858200000|2022-10-27 08:10:00|38.24|35.64|38.6|36|38.64|36.04|37.99|35.39|0
1666858500000|2022-10-27 08:15:00|38.63|36.03|39.05|36.45|39.31|36.71|38.63|36.03|0
1666858800000|2022-10-27 08:20:00|38.95|36.35|38.58|35.98|39.01|36.41|38.5|35.9|0
1666859100000|2022-10-27 08:25:00|38.63|36.03|38.72|36.12|39.04|36.44|38.56|35.96|0
1666859400000|2022-10-27 08:30:00|38.75|36.15|38.93|36.33|39.03|36.43|38.69|36.09|0
1666859700000|2022-10-27 08:35:00|38.95|36.35|38.77|36.17|38.95|36.35|38.74|36.14|0
1666860000000|2022-10-27 08:40:00|38.78|36.18|38.65|36.05|38.78|36.18|38.3|35.7|0
1666860300000|2022-10-27 08:45:00|38.64|36.04|38.81|36.21|38.88|36.28|38.43|35.83|0
1666860600000|2022-10-27 08:50:00|38.85|36.25|38.65|36.05|39.07|36.47|38.64|36.04|0
1666860900000|2022-10-27 08:55:00|38.68|36.08|38.43|35.83|38.72|36.12|38.43|35.83|0
1666861200000|2022-10-27 09:00:00|38.46|35.86|38.33|35.73|38.51|35.91|38.27|35.67|0
1666861500000|2022-10-27 09:05:00|38.28|35.68|37.95|35.35|38.28|35.68|37.66|35.06|0
1666861800000|2022-10-27 09:10:00|37.93|35.33|37.57|34.97|38.09|35.49|37.57|34.97|0
1666862100000|2022-10-27 09:15:00|37.63|35.03|38.07|35.47|38.17|35.57|37.6|35|0
1666862400000|2022-10-27 09:20:00|38.04|35.44|38.07|35.47|38.33|35.73|38.04|35.44|0
1666862700000|2022-10-27 09:25:00|38.04|35.44|37.96|35.36|38.13|35.53|37.72|35.12|0
1666863000000|2022-10-27 09:30:00|37.94|35.34|37.6|35|38.13|35.53|37.5|34.9|0
1666863300000|2022-10-27 09:35:00|37.63|35.03|37.47|34.87|37.85|35.25|37.41|34.81|0
1666863600000|2022-10-27 09:40:00|37.5|34.9|37.47|34.87|37.72|35.12|37.44|34.84|0
1666863900000|2022-10-27 09:45:00|37.5|34.9|37.47|34.87|37.56|34.96|37.31|34.71|0
1666864200000|2022-10-27 09:50:00|37.5|34.9|37.5|34.9|37.94|35.34|37.47|34.87|0
1666864500000|2022-10-27 09:55:00|37.54|34.94|37.09|34.49|37.58|34.98|37.09|34.49|0
1666864800000|2022-10-27 10:00:00|37.18|34.58|37.28|34.68|37.28|34.68|37.03|34.43|0
1666865100000|2022-10-27 10:05:00|37.25|34.65|37.34|34.74|37.54|34.94|37.24|34.64|0
1666865400000|2022-10-27 10:10:00|37.35|34.75|37.56|34.96|37.59|34.99|37.28|34.68|0
1666865700000|2022-10-27 10:15:00|37.54|34.94|37.43|34.83|37.54|34.94|37.35|34.75|0
1666866000000|2022-10-27 10:20:00|37.46|34.86|37.38|34.78|37.51|34.91|37.12|34.52|0
1666866300000|2022-10-27 10:25:00|37.34|34.74|37.13|34.53|37.4|34.8|36.99|34.39|0
1666866600000|2022-10-27 10:30:00|37.1|34.5|37.43|34.83|37.6|35|37.07|34.47|0
1666866900000|2022-10-27 10:35:00|37.4|34.8|37.11|34.51|37.4|34.8|36.87|34.27|0
1666867200000|2022-10-27 10:40:00|37.19|34.59|36.8|34.2|37.19|34.59|36.68|34.08|0
1666867500000|2022-10-27 10:45:00|36.83|34.23|36.96|34.36|37.08|34.48|36.68|34.08|0
1666867800000|2022-10-27 10:50:00|36.97|34.37|36.83|34.23|37.05|34.45|36.68|34.08|0
1666868100000|2022-10-27 10:55:00|36.86|34.26|36.74|34.14|36.89|34.29|36.68|34.08|0
1666868400000|2022-10-27 11:00:00|36.77|34.17|37.23|34.63|37.41|34.81|36.68|34.08|0
1666868700000|2022-10-27 11:05:00|37.2|34.6|37.28|34.68|37.3|34.7|36.71|34.11|0
1666869000000|2022-10-27 11:10:00|37.26|34.66|37.23|34.63|37.39|34.79|37.14|34.54|0
1666869300000|2022-10-27 11:15:00|37.25|34.65|37.64|35.04|37.67|35.07|37.09|34.49|0
1666869600000|2022-10-27 11:20:00|37.65|35.05|37.57|34.97|37.68|35.08|37.42|34.82|0
1666869900000|2022-10-27 11:25:00|37.56|34.96|37.54|34.94|37.57|34.97|37.35|34.75|0
1666870200000|2022-10-27 11:30:00|37.49|34.89|37.52|34.92|37.54|34.94|37.17|34.57|0
1666870500000|2022-10-27 11:35:00|37.54|34.94|37.32|34.72|37.54|34.94|37.1|34.5|0
1666870800000|2022-10-27 11:40:00|37.3|34.7|37.01|34.41|37.45|34.85|36.95|34.35|0
1666871100000|2022-10-27 11:45:00|37.07|34.47|37.4|34.8|37.59|34.99|36.63|34.03|0
1666871400000|2022-10-27 11:50:00|37.43|34.83|37.15|34.55|37.56|34.96|37.15|34.55|0
1666871700000|2022-10-27 11:55:00|37.18|34.58|37.27|34.67|37.27|34.67|36.96|34.36|0
1666872000000|2022-10-27 12:00:00|37.24|34.64|37.33|34.73|37.49|34.89|37.02|34.42|0
1666872300000|2022-10-27 12:05:00|37.4|34.8|37.29|34.69|37.55|34.95|37.21|34.61|0
1666872600000|2022-10-27 12:10:00|37.27|34.67|37.44|34.84|37.46|34.86|37.21|34.61|0
1666872900000|2022-10-27 12:15:00|37.43|34.83|37.46|34.86|38.01|35.41|36.96|34.36|0
1666873200000|2022-10-27 12:20:00|37.44|34.84|38.23|35.63|38.37|35.77|36.97|34.37|0
1666873500000|2022-10-27 12:25:00|38.08|35.48|37.94|35.34|38.4|35.8|37.83|35.23|0
1666873800000|2022-10-27 12:30:00|38.34|35.74|39.04|36.44|40.35|37.75|38.23|35.63|0
1666874100000|2022-10-27 12:35:00|39.07|36.47|38.05|35.45|39.43|36.83|37.81|35.21|0
1666874400000|2022-10-27 12:40:00|38.1|35.5|38.53|35.93|38.56|35.96|37.92|35.32|0
1666874700000|2022-10-27 12:45:00|38.65|36.05|38.14|35.54|39.36|36.76|37.7|35.1|0
1666875000000|2022-10-27 12:50:00|38.17|35.57|38.65|36.05|38.94|36.34|37.98|35.38|0
1666875300000|2022-10-27 12:55:00|38.7|36.1|39.62|37.02|39.85|37.25|38.68|36.08|0
1666875600000|2022-10-27 13:00:00|39.59|36.99|39.52|36.92|39.77|37.17|38.84|36.24|0
1666875900000|2022-10-27 13:05:00|39.59|36.99|40.08|37.48|40.21|37.61|39.39|36.79|0
1666876200000|2022-10-27 13:10:00|40.05|37.45|39.82|37.22|40.21|37.61|39.54|36.94|0
1666876500000|2022-10-27 13:15:00|39.83|37.23|40.04|37.44|40.84|38.24|39.75|37.15|0
1666876800000|2022-10-27 13:20:00|39.95|37.35|39.5|36.9|40.34|37.74|39.23|36.63|0
1666877100000|2022-10-27 13:25:00|39.52|36.92|39|36.4|39.81|37.21|39|36.4|0
1666877400000|2022-10-27 13:30:00|39.29|36.69|39.15|36.55|40.54|37.94|39.02|36.42|0
1666877700000|2022-10-27 13:35:00|39.08|36.48|38.53|35.93|39.67|37.07|38.52|35.92|0
1666878000000|2022-10-27 13:40:00|38.73|36.13|38.53|35.93|38.73|36.13|37.61|35.01|0
1666878300000|2022-10-27 13:45:00|38.56|35.96|36.36|33.76|38.66|36.06|36.27|33.67|0
1666878600000|2022-10-27 13:50:00|36.33|33.73|35.36|32.76|36.61|34.01|35.18|32.58|0
1666878900000|2022-10-27 13:55:00|35.39|32.79|35.84|33.24|35.87|33.27|35.03|32.43|0
1666879200000|2022-10-27 14:00:00|35.81|33.21|36.62|34.02|36.67|34.07|35.39|32.79|0
1666879500000|2022-10-27 14:05:00|36.64|34.04|37.67|35.07|37.76|35.16|36.64|34.04|0
1666879800000|2022-10-27 14:10:00|37.73|35.13|39.27|36.67|39.63|37.03|36.88|34.28|0
1666880100000|2022-10-27 14:15:00|39.3|36.7|39.06|36.46|39.69|37.09|38.4|35.8|0
1666880400000|2022-10-27 14:20:00|39.03|36.43|38.93|36.33|39.45|36.85|38.6|36|0
1666880700000|2022-10-27 14:25:00|38.89|36.29|38.92|36.32|39.61|37.01|38.37|35.77|0
1666881000000|2022-10-27 14:30:00|38.98|36.38|38.66|36.06|39.54|36.94|38.46|35.86|0
1666881300000|2022-10-27 14:35:00|38.62|36.02|37.66|35.06|38.72|36.12|37.32|34.72|0
1666881600000|2022-10-27 14:40:00|37.7|35.1|36.6|34|37.76|35.16|36.56|33.96|0
1666881900000|2022-10-27 14:45:00|36.63|34.03|36.72|34.12|37.19|34.59|36.41|33.81|0
1666882200000|2022-10-27 14:50:00|36.69|34.09|37.47|34.87|37.63|35.03|36.63|34.03|0
1666882500000|2022-10-27 14:55:00|37.41|34.81|35.92|33.32|37.47|34.87|35.89|33.29|0
1666882800000|2022-10-27 15:00:00|35.86|33.26|36.41|33.81|36.75|34.15|35.67|33.07|0
1666883100000|2022-10-27 15:05:00|36.38|33.78|36.75|34.15|36.93|34.33|35.88|33.28|0
1666883400000|2022-10-27 15:10:00|36.71|34.11|36.62|34.02|37.37|34.77|36.53|33.93|0
1666883700000|2022-10-27 15:15:00|36.56|33.96|35.85|33.25|36.74|34.14|35.55|32.95|0
1666884000000|2022-10-27 15:20:00|35.82|33.22|36.53|33.93|36.56|33.96|35.64|33.04|0
1666884300000|2022-10-27 15:25:00|36.56|33.96|36.73|34.13|36.85|34.25|35.67|33.07|0
1666884600000|2022-10-27 15:30:00|36.66|34.06|36.45|33.85|37.13|34.53|35.9|33.3|0
1666884900000|2022-10-27 15:35:00|36.54|33.94|35.38|32.78|37.14|34.54|35.35|32.75|0
1666885200000|2022-10-27 15:40:00|35.41|32.81|35.08|32.48|35.62|33.02|34.84|32.24|0
1666885500000|2022-10-27 15:45:00|35.11|32.51|35.44|32.84|35.65|33.05|34.78|32.18|0
1666885800000|2022-10-27 15:50:00|35.5|32.9|35.5|32.9|35.59|32.99|35.11|32.51|0
1666886100000|2022-10-27 15:55:00|35.53|32.93|35.32|32.72|35.65|33.05|35.02|32.42|0
1666886400000|2022-10-27 16:00:00|35.35|32.75|36.07|33.47|36.26|33.66|35.02|32.42|0
1666886700000|2022-10-27 16:05:00|36.04|33.44|36.01|33.41|36.56|33.96|35.92|33.32|0
1666887000000|2022-10-27 16:10:00|35.95|33.35|36.01|33.41|36.16|33.56|35.62|33.02|0
1666887300000|2022-10-27 16:15:00|36.04|33.44|35.52|32.92|36.32|33.72|35.49|32.89|0
1666887600000|2022-10-27 16:20:00|35.46|32.86|35.25|32.65|35.58|32.98|34.98|32.38|0
1666887900000|2022-10-27 16:25:00|35.22|32.62|33.98|31.38|35.34|32.74|33.95|31.35|0
1666888200000|2022-10-27 16:30:00|33.92|31.32|34.8|32.2|34.92|32.32|33.92|31.32|0
1666888500000|2022-10-27 16:35:00|34.77|32.17|34.71|32.11|35.01|32.41|34.54|31.94|0
1666888800000|2022-10-27 16:40:00|34.74|32.14|34.77|32.17|35.07|32.47|34.59|31.99|0
1666889100000|2022-10-27 16:45:00|34.74|32.14|35.25|32.65|35.49|32.89|34.59|31.99|0
1666889400000|2022-10-27 16:50:00|35.22|32.62|34.78|32.18|35.52|32.92|34.78|32.18|0
1666889700000|2022-10-27 16:55:00|34.81|32.21|34.86|32.26|35.04|32.44|34.51|31.91|0
1666890000000|2022-10-27 17:00:00|34.89|32.29|34.74|32.14|35.07|32.47|34.45|31.85|0
1666890300000|2022-10-27 17:05:00|34.8|32.2|36.04|33.44|36.07|33.47|34.74|32.14|0
1666890600000|2022-10-27 17:10:00|36.01|33.41|35.83|33.23|36.13|33.53|35.67|33.07|0
1666890900000|2022-10-27 17:15:00|35.86|33.26|35.89|33.29|36.1|33.5|35.31|32.71|0
1666891200000|2022-10-27 17:20:00|35.92|33.32|35.76|33.16|36.35|33.75|35.76|33.16|0
1666891500000|2022-10-27 17:25:00|35.79|33.19|35.01|32.41|35.79|33.19|34.98|32.38|0
1666891800000|2022-10-27 17:30:00|35.04|32.44|34.65|32.05|35.19|32.59|34.62|32.02|0
1666892100000|2022-10-27 17:35:00|34.68|32.08|34.53|31.93|35.04|32.44|34.53|31.93|0
1666892400000|2022-10-27 17:40:00|34.56|31.96|34.8|32.2|35.07|32.47|34.53|31.93|0
1666892700000|2022-10-27 17:45:00|34.83|32.23|34.62|32.02|34.98|32.38|34.44|31.84|0
1666893000000|2022-10-27 17:50:00|34.59|31.99|34.32|31.72|34.62|32.02|34.26|31.66|0
1666893300000|2022-10-27 17:55:00|34.35|31.75|33.97|31.37|34.56|31.96|33.97|31.37|0
1666893600000|2022-10-27 18:00:00|34.03|31.43|34.14|31.54|34.29|31.69|33.82|31.22|0
1666893900000|2022-10-27 18:05:00|34.11|31.51|33.59|30.99|34.11|31.51|33.53|30.93|0
1666894200000|2022-10-27 18:10:00|33.56|30.96|34.23|31.63|34.29|31.69|33.03|30.43|0
1666894500000|2022-10-27 18:15:00|34.26|31.66|34.46|31.86|34.49|31.89|34.08|31.48|0
1666894800000|2022-10-27 18:20:00|34.43|31.83|34.67|32.07|34.7|32.1|34.25|31.65|0
1666895100000|2022-10-27 18:25:00|34.7|32.1|34.4|31.8|34.72|32.12|34.4|31.8|0
1666895400000|2022-10-27 18:30:00|34.43|31.83|34.52|31.92|34.61|32.01|34.02|31.42|0
1666895700000|2022-10-27 18:35:00|34.49|31.89|34.25|31.65|34.49|31.89|34.16|31.56|0
1666896000000|2022-10-27 18:40:00|34.22|31.62|34.16|31.56|34.57|31.97|34.05|31.45|0
1666896300000|2022-10-27 18:45:00|34.19|31.59|34.1|31.5|34.46|31.86|34.07|31.47|0
1666896600000|2022-10-27 18:50:00|34.13|31.53|34.22|31.62|34.31|31.71|33.96|31.36|0
1666896900000|2022-10-27 18:55:00|34.25|31.65|33.87|31.27|34.28|31.68|33.52|30.92|0
1666897200000|2022-10-27 19:00:00|33.84|31.24|34.42|31.82|34.63|32.03|33.84|31.24|0
1666897500000|2022-10-27 19:05:00|34.48|31.88|33.29|30.69|34.54|31.94|33.26|30.66|0
1666897800000|2022-10-27 19:10:00|33.32|30.72|33.95|31.35|34.07|31.47|33.2|30.6|0
1666898100000|2022-10-27 19:15:00|34.01|31.41|34.27|31.67|34.33|31.73|33.98|31.38|0
1666898400000|2022-10-27 19:20:00|34.24|31.64|34.48|31.88|34.6|32|34.13|31.53|0
1666898700000|2022-10-27 19:25:00|34.45|31.85|34.6|32|34.68|32.08|34.18|31.58|0
1666899000000|2022-10-27 19:30:00|34.48|31.88|34.76|32.16|35.16|32.56|34.21|31.61|0
1666899300000|2022-10-27 19:35:00|34.7|32.1|34.17|31.57|34.76|32.16|34.14|31.54|0
1666899600000|2022-10-27 19:40:00|34.2|31.6|34.23|31.63|34.49|31.89|34.04|31.44|0
1666899900000|2022-10-27 19:45:00|34.2|31.6|33.96|31.36|34.34|31.74|33.64|31.04|0
1666900200000|2022-10-27 19:50:00|34.15|31.55|32.87|30.27|34.15|31.55|32.81|30.21|0
1666900500000|2022-10-27 19:55:00|32.95|30.35|33.32|30.72|33.32|30.72|32.67|30.07|0
1666900800000|2022-10-27 20:00:00|33.41|30.81|30.55|27.95|33.8|31.2|29.76|27.16|0
1666901100000|2022-10-27 20:05:00|30.34|27.74|29.65|27.05|30.82|28.22|28.59|25.99|0
1666901400000|2022-10-27 20:10:00|29.61|27.01|30.03|27.43|30.21|27.61|29.27|26.67|0
1666901700000|2022-10-27 20:15:00|29.98|27.18|29.23|26.45|29.98|27.18|29.05|26.28|0
1666902000000|2022-10-27 20:20:00|29.25|26.46|28.43|25.72|29.29|26.5|28.18|25.5|0
1666902300000|2022-10-27 20:25:00|28.41|25.7|29.02|26.25|29.08|26.31|28.37|25.66|0
1666902600000|2022-10-27 20:30:00|28.99|26.23|30.63|27.83|31.19|28.39|27.76|25.12|0
1666902900000|2022-10-27 20:35:00|30.88|28.08|30.48|27.68|31.25|28.45|29.6|26.8|0
1666903200000|2022-10-27 20:40:00|30.64|27.84|30.5|27.7|31.18|28.38|30.23|27.43|0
1666903500000|2022-10-27 20:45:00|30.48|27.68|31.17|28.37|31.42|28.62|30.48|27.68|0
1666903800000|2022-10-27 20:50:00|31.16|28.36|31.23|28.43|31.65|28.85|30.81|28.01|0
1666904100000|2022-10-27 20:55:00|31.24|28.44|30.96|28.16|31.4|28.6|30.88|28.08|0
1666904400000|2022-10-27 21:00:00|30.94|28.14|30.53|27.73|30.94|28.14|30.38|27.58|0
1666904700000|2022-10-27 21:05:00|30.54|27.74|30.44|27.64|30.58|27.78|30.35|27.55|0
1666905000000|2022-10-27 21:10:00|30.51|27.71|30.72|27.92|30.77|27.97|30.46|27.66|0
1666905300000|2022-10-27 21:15:00|30.73|27.93|30.94|28.14|30.95|28.15|30.73|27.93|0
1666905600000|2022-10-27 21:20:00|30.88|28.08|31.65|28.85|31.65|28.85|30.88|28.08|0
1666905900000|2022-10-27 21:25:00|31.66|28.86|30.26|27.46|32.56|29.76|30.26|27.46|0
1666906200000|2022-10-27 21:30:00|30.55|27.75|31.2|28.4|31.2|28.4|30.1|27.3|0
1666906500000|2022-10-27 21:35:00|31.23|28.43|31.02|28.22|31.39|28.59|30.74|27.94|0
1666906800000|2022-10-27 21:40:00|31.07|28.27|31.04|28.24|31.11|28.31|30.86|28.06|0
1666907100000|2022-10-27 21:45:00|31.09|28.29|31.63|28.83|31.63|28.83|31.05|28.25|0
1666907400000|2022-10-27 21:50:00|31.61|28.81|31.78|28.98|31.78|28.98|31.45|28.65|0
1666907700000|2022-10-27 21:55:00|31.79|28.99|31.34|28.54|31.79|28.99|31.2|28.4|0
1666908000000|2022-10-27 22:00:00|31.73|28.93|31.47|28.67|31.8|29|31.31|28.51|0
1666908300000|2022-10-27 22:05:00|31.39|28.59|32.27|29.47|32.27|29.47|31.31|28.51|0
1666908600000|2022-10-27 22:10:00|32.3|29.5|31.87|29.07|32.61|29.81|31.86|29.06|0
1666908900000|2022-10-27 22:15:00|31.86|29.06|31.61|28.81|32.08|29.28|31.58|28.78|0
1666909200000|2022-10-27 22:20:00|31.64|28.84|31.83|29.03|31.95|29.15|31.61|28.81|0
1666909500000|2022-10-27 22:25:00|31.85|29.05|31.83|29.03|31.91|29.11|31.69|28.89|0
1666909800000|2022-10-27 22:30:00|31.85|29.05|31.98|29.18|31.99|29.19|31.67|28.87|0
1666910100000|2022-10-27 22:35:00|31.94|29.14|31.87|29.07|31.94|29.14|31.72|28.92|0
1666910400000|2022-10-27 22:40:00|31.85|29.05|32.34|29.54|32.48|29.68|31.85|29.05|0
1666910700000|2022-10-27 22:45:00|32.32|29.52|32.07|29.27|32.32|29.52|31.78|28.98|0
1666911000000|2022-10-27 22:50:00|32.02|29.22|31.96|29.16|32.04|29.24|31.8|29|0
1666911300000|2022-10-27 22:55:00|32.02|29.22|31.79|28.99|32.04|29.24|31.71|28.91|0
1666911600000|2022-10-27 23:00:00|31.77|28.97|31.57|28.77|31.81|29.01|31.41|28.61|0
1666911900000|2022-10-27 23:05:00|31.6|28.8|31.76|28.96|31.87|29.07|31.6|28.8|0
1666912200000|2022-10-27 23:10:00|31.71|28.91|32.01|29.21|32.07|29.27|31.68|28.88|0
1666912500000|2022-10-27 23:15:00|32.03|29.23|31.87|29.07|32.12|29.32|31.87|29.07|0
1666912800000|2022-10-27 23:20:00|31.85|29.05|31.65|28.85|31.86|29.06|31.57|28.77|0
1666913100000|2022-10-27 23:25:00|31.62|28.82|31.73|28.93|31.82|29.02|31.62|28.82|0
1666913400000|2022-10-27 23:30:00|31.71|28.91|31.72|28.92|31.8|29|31.3|28.5|0
1666913700000|2022-10-27 23:35:00|31.71|28.91|31.44|28.64|31.73|28.93|31.38|28.58|0
1666914000000|2022-10-27 23:40:00|31.46|28.66|31.76|28.96|31.79|28.99|31.46|28.66|0
1666914300000|2022-10-27 23:45:00|31.73|28.93|31.39|28.59|31.79|28.99|31.39|28.59|0
1666914600000|2022-10-27 23:50:00|31.4|28.6|31.41|28.61|31.51|28.71|31.35|28.55|0
1666914900000|2022-10-27 23:55:00|31.4|28.6|31.32|28.52|31.46|28.66|31.16|28.36|0
1666915200000|2022-10-28 00:00:00|31.35|28.55|31.4|28.6|31.48|28.68|31.21|28.41|0
1666915500000|2022-10-28 00:05:00|31.39|28.59|31.24|28.44|31.51|28.71|31.13|28.33|0
1666915800000|2022-10-28 00:10:00|31.21|28.41|31.15|28.35|31.32|28.52|30.94|28.14|0
1666916100000|2022-10-28 00:15:00|31.13|28.33|31.1|28.3|31.37|28.57|31.1|28.3|0
1666916400000|2022-10-28 00:20:00|31.15|28.35|31.26|28.46|31.29|28.49|31.04|28.24|0
1666916700000|2022-10-28 00:25:00|31.23|28.43|31.31|28.51|31.37|28.57|31.15|28.35|0
1666917000000|2022-10-28 00:30:00|31.3|28.5|31.63|28.83|31.67|28.87|31.23|28.43|0
1666917300000|2022-10-28 00:35:00|31.65|28.85|31.73|28.93|31.89|29.09|31.56|28.76|0
1666917600000|2022-10-28 00:40:00|31.69|28.89|31.42|28.62|31.69|28.89|31.42|28.62|0
1666917900000|2022-10-28 00:45:00|31.45|28.65|31.58|28.78|31.61|28.81|31.26|28.46|0
1666918200000|2022-10-28 00:50:00|31.57|28.77|31.47|28.67|31.61|28.81|31.39|28.59|0
1666918500000|2022-10-28 00:55:00|31.53|28.73|31.66|28.86|31.69|28.89|31.45|28.65|0
1666918800000|2022-10-28 01:00:00|31.77|28.97|31.94|29.14|31.94|29.14|31.66|28.86|0
1666919100000|2022-10-28 01:05:00|31.95|29.15|32.01|29.21|32.02|29.22|31.87|29.07|0
1666919400000|2022-10-28 01:10:00|32.05|29.25|32.6|29.8|32.6|29.8|32.05|29.25|0
1666919700000|2022-10-28 01:15:00|32.55|29.75|32.57|29.77|32.89|30.09|32.41|29.61|0
1666920000000|2022-10-28 01:20:00|32.55|29.75|32.6|29.8|32.7|29.9|32.43|29.63|0
1666920300000|2022-10-28 01:25:00|32.57|29.77|32.71|29.91|32.71|29.91|32.46|29.66|0
1666920600000|2022-10-28 01:30:00|32.69|29.89|32.38|29.58|32.77|29.97|32.35|29.55|0
1666920900000|2022-10-28 01:35:00|32.39|29.59|32.54|29.74|32.63|29.83|32.26|29.46|0
1666921200000|2022-10-28 01:40:00|32.57|29.77|32.71|29.91|32.94|30.14|32.57|29.77|0
1666921500000|2022-10-28 01:45:00|32.68|29.88|32.56|29.76|32.8|30|32.51|29.71|0
1666921800000|2022-10-28 01:50:00|32.54|29.74|32.79|29.99|32.94|30.14|32.54|29.74|0
1666922100000|2022-10-28 01:55:00|32.82|30.02|33.02|30.22|33.28|30.48|32.79|29.99|0
1666922400000|2022-10-28 02:00:00|32.93|30.13|32.9|30.1|33.1|30.3|32.88|30.08|0
1666922700000|2022-10-28 02:05:00|32.88|30.08|32.85|30.05|33.02|30.22|32.71|29.91|0
1666923000000|2022-10-28 02:10:00|32.8|30|32.59|29.79|32.9|30.1|32.54|29.74|0
1666923300000|2022-10-28 02:15:00|32.57|29.77|32.7|29.9|32.75|29.95|32.54|29.74|0
1666923600000|2022-10-28 02:20:00|32.69|29.89|32.51|29.71|32.82|30.02|32.48|29.68|0
1666923900000|2022-10-28 02:25:00|32.48|29.68|32.51|29.71|32.56|29.76|32.37|29.57|0
1666924200000|2022-10-28 02:30:00|32.48|29.68|32.48|29.68|32.67|29.87|32.42|29.62|0
1666924500000|2022-10-28 02:35:00|32.45|29.65|32.34|29.54|32.51|29.71|32.34|29.54|0
1666924800000|2022-10-28 02:40:00|32.32|29.52|32.36|29.56|32.62|29.82|32.32|29.52|0
1666925100000|2022-10-28 02:45:00|32.39|29.59|32.18|29.38|32.42|29.62|32.09|29.29|0
1666925400000|2022-10-28 02:50:00|32.17|29.37|32.26|29.46|32.38|29.58|32.03|29.23|0
1666925700000|2022-10-28 02:55:00|32.22|29.42|32.45|29.65|32.45|29.65|32.08|29.28|0
1666926000000|2022-10-28 03:00:00|32.42|29.62|32.36|29.56|32.68|29.88|32.36|29.56|0
1666926300000|2022-10-28 03:05:00|32.33|29.53|32.33|29.53|32.39|29.59|32.19|29.39|0
1666926600000|2022-10-28 03:10:00|32.32|29.52|32.22|29.42|32.39|29.59|32.08|29.28|0
1666926900000|2022-10-28 03:15:00|32.19|29.39|32.04|29.24|32.22|29.42|31.98|29.18|0
1666927200000|2022-10-28 03:20:00|32|29.2|32.05|29.25|32.19|29.39|32|29.2|0
1666927500000|2022-10-28 03:25:00|32.06|29.26|32.05|29.25|32.19|29.39|32|29.2|0
1666927800000|2022-10-28 03:30:00|32.01|29.21|32.13|29.33|32.24|29.44|31.94|29.14|0
1666928100000|2022-10-28 03:35:00|32.11|29.31|32.22|29.42|32.22|29.42|31.97|29.17|0
1666928400000|2022-10-28 03:40:00|32.19|29.39|32.37|29.57|32.41|29.61|32.17|29.37|0
1666928700000|2022-10-28 03:45:00|32.35|29.55|32.1|29.3|32.44|29.64|32.05|29.25|0
1666929000000|2022-10-28 03:50:00|32.09|29.29|32.27|29.47|32.27|29.47|32.02|29.22|0
1666929300000|2022-10-28 03:55:00|32.3|29.5|32.3|29.5|32.32|29.52|32.02|29.22|0
1666929600000|2022-10-28 04:00:00|32.27|29.47|32.32|29.52|32.35|29.55|32.17|29.37|0
1666929900000|2022-10-28 04:05:00|32.35|29.55|32.38|29.58|32.41|29.61|32.21|29.41|0
1666930200000|2022-10-28 04:10:00|32.36|29.56|32.32|29.52|32.41|29.61|32.29|29.49|0
1666930500000|2022-10-28 04:15:00|32.29|29.49|32.24|29.44|32.35|29.55|32.24|29.44|0
1666930800000|2022-10-28 04:20:00|32.21|29.41|31.66|28.86|32.21|29.41|31.66|28.86|0
1666931100000|2022-10-28 04:25:00|31.68|28.88|31.76|28.96|31.89|29.09|31.63|28.83|0
1666931400000|2022-10-28 04:30:00|31.74|28.94|31.79|28.99|31.87|29.07|31.55|28.75|0
1666931700000|2022-10-28 04:35:00|31.8|29|31.72|28.92|31.85|29.05|31.68|28.88|0
1666932000000|2022-10-28 04:40:00|31.74|28.94|31.68|28.88|31.79|28.99|31.68|28.88|0
1666932300000|2022-10-28 04:45:00|31.71|28.91|31.76|28.96|31.76|28.96|31.57|28.77|0
1666932600000|2022-10-28 04:50:00|31.79|28.99|31.69|28.89|31.82|29.02|31.65|28.85|0
1666932900000|2022-10-28 04:55:00|31.73|28.93|31.75|28.95|31.76|28.96|31.65|28.85|0
1666933200000|2022-10-28 05:00:00|31.76|28.96|31.7|28.9|31.76|28.96|31.59|28.79|0
1666933500000|2022-10-28 05:05:00|31.68|28.88|31.43|28.63|31.7|28.9|31.37|28.57|0
1666933800000|2022-10-28 05:10:00|31.46|28.66|31.33|28.53|31.51|28.71|31.21|28.41|0
1666934100000|2022-10-28 05:15:00|31.32|28.52|31.24|28.44|31.46|28.66|31.18|28.38|0
1666934400000|2022-10-28 05:20:00|31.21|28.41|31.24|28.44|31.29|28.49|31.13|28.33|0
1666934700000|2022-10-28 05:25:00|31.28|28.48|31.32|28.52|31.4|28.6|31.25|28.45|0
1666935000000|2022-10-28 05:30:00|31.34|28.54|31.26|28.46|31.45|28.65|30.97|28.17|0
1666935300000|2022-10-28 05:35:00|31.29|28.49|30.83|28.03|31.29|28.49|30.67|27.87|0
1666935600000|2022-10-28 05:40:00|30.86|28.06|30.64|27.84|30.88|28.08|30.59|27.79|0
1666935900000|2022-10-28 05:45:00|30.67|27.87|30.61|27.81|30.83|28.03|30.56|27.76|0
1666936200000|2022-10-28 05:50:00|30.6|27.8|30.77|27.97|30.83|28.03|30.56|27.76|0
1666936500000|2022-10-28 05:55:00|30.79|27.99|30.8|28|30.96|28.16|30.72|27.92|0
1666936800000|2022-10-28 06:00:00|30.79|27.99|30.99|28.19|31.01|28.21|30.72|27.92|0
1666937100000|2022-10-28 06:05:00|30.97|28.17|30.66|27.86|31.07|28.27|30.49|27.69|0
1666937400000|2022-10-28 06:10:00|30.64|27.84|30.62|27.82|30.72|27.92|30.37|27.57|0
1666937700000|2022-10-28 06:15:00|30.58|27.78|30.48|27.68|30.58|27.78|30.26|27.46|0
1666938000000|2022-10-28 06:20:00|30.5|27.7|30.42|27.62|30.74|27.94|30.4|27.6|0
1666938300000|2022-10-28 06:25:00|30.39|27.59|30.63|27.83|30.71|27.91|30.32|27.52|0
1666938600000|2022-10-28 06:30:00|30.66|27.86|30.59|27.79|30.69|27.89|30.51|27.71|0
1666938900000|2022-10-28 06:35:00|30.61|27.81|30.55|27.75|30.74|27.94|30.42|27.62|0
1666939200000|2022-10-28 06:40:00|30.54|27.74|30.64|27.84|30.75|27.95|30.51|27.71|0
1666939500000|2022-10-28 06:45:00|30.66|27.86|29.97|27.17|30.66|27.86|29.96|27.16|0
1666939800000|2022-10-28 06:50:00|29.92|27.12|30.11|27.31|30.14|27.34|29.75|26.95|0
1666940100000|2022-10-28 06:55:00|30.07|27.27|29.88|27.08|30.23|27.43|29.73|26.93|0
1666940400000|2022-10-28 07:00:00|30.19|27.39|30.28|27.48|30.31|27.51|29.68|26.88|0
1666940700000|2022-10-28 07:05:00|30.1|27.5|30.51|27.91|30.54|27.94|30.08|27.48|0
1666941000000|2022-10-28 07:10:00|30.5|27.9|30.06|27.46|30.58|27.98|29.89|27.29|0
1666941300000|2022-10-28 07:15:00|30.05|27.45|29.96|27.36|30.21|27.61|29.79|27.19|0
1666941600000|2022-10-28 07:20:00|29.89|27.29|29.46|26.86|29.89|27.29|29.34|26.74|0
1666941900000|2022-10-28 07:25:00|29.42|26.82|29.42|26.82|29.55|26.95|29.34|26.74|0
1666942200000|2022-10-28 07:30:00|29.39|26.79|29.65|27.05|29.7|27.1|29.14|26.54|0
1666942500000|2022-10-28 07:35:00|29.63|27.03|29.65|27.05|29.91|27.31|29.5|26.9|0
1666942800000|2022-10-28 07:40:00|29.64|27.04|29.65|27.05|29.9|27.3|29.47|26.87|0
1666943100000|2022-10-28 07:45:00|29.62|27.02|29.39|26.79|29.66|27.06|29.29|26.69|0
1666943400000|2022-10-28 07:50:00|29.45|26.85|29.21|26.61|29.6|27|29.16|26.56|0
1666943700000|2022-10-28 07:55:00|29.23|26.63|29.65|27.05|29.75|27.15|29.23|26.63|0
1666944000000|2022-10-28 08:00:00|29.52|26.92|29.36|26.76|29.88|27.28|29.31|26.71|0
1666944300000|2022-10-28 08:05:00|29.39|26.79|30.07|27.47|30.11|27.51|29.36|26.76|0
1666944600000|2022-10-28 08:10:00|30.08|27.48|30.49|27.89|30.6|28|30.07|27.47|0
1666944900000|2022-10-28 08:15:00|30.54|27.94|30.33|27.73|30.54|27.94|30.33|27.73|0
1666945200000|2022-10-28 08:20:00|30.34|27.74|30.25|27.65|30.46|27.86|30.22|27.62|0
1666945500000|2022-10-28 08:25:00|30.27|27.67|30.17|27.57|30.41|27.81|30.14|27.54|0
1666945800000|2022-10-28 08:30:00|30.15|27.55|30.17|27.57|30.54|27.94|30.06|27.46|0
1666946100000|2022-10-28 08:35:00|30.19|27.59|30.17|27.57|30.41|27.81|30.11|27.51|0
1666946400000|2022-10-28 08:40:00|30.19|27.59|30.32|27.72|30.48|27.88|30.17|27.57|0
1666946700000|2022-10-28 08:45:00|30.31|27.71|30.78|28.18|30.86|28.26|30.3|27.7|0
1666947000000|2022-10-28 08:50:00|30.8|28.2|30.94|28.34|30.97|28.37|30.75|28.15|0
1666947300000|2022-10-28 08:55:00|30.97|28.37|30.67|28.07|30.99|28.39|30.67|28.07|0
1666947600000|2022-10-28 09:00:00|30.64|28.04|30.23|27.63|30.67|28.07|30.23|27.63|0
1666947900000|2022-10-28 09:05:00|30.19|27.59|30.16|27.56|30.35|27.75|30.07|27.47|0
1666948200000|2022-10-28 09:10:00|30.14|27.54|30.12|27.52|30.35|27.75|30.03|27.43|0
1666948500000|2022-10-28 09:15:00|30.13|27.53|30.37|27.77|30.4|27.8|29.87|27.27|0
1666948800000|2022-10-28 09:20:00|30.4|27.8|30.62|28.02|30.77|28.17|30.35|27.75|0
1666949100000|2022-10-28 09:25:00|30.64|28.04|30.53|27.93|30.77|28.17|30.53|27.93|0
1666949400000|2022-10-28 09:30:00|30.48|27.88|30.36|27.76|30.72|28.12|30.34|27.74|0
1666949700000|2022-10-28 09:35:00|30.37|27.77|30.05|27.45|30.37|27.77|29.97|27.37|0
1666950000000|2022-10-28 09:40:00|30.02|27.42|30.21|27.61|30.31|27.71|29.97|27.37|0
1666950300000|2022-10-28 09:45:00|30.29|27.69|30.53|27.93|30.58|27.98|30.26|27.66|0
1666950600000|2022-10-28 09:50:00|30.55|27.95|30.81|28.21|30.87|28.27|30.53|27.93|0
1666950900000|2022-10-28 09:55:00|30.79|28.19|31.12|28.52|31.17|28.57|30.66|28.06|0
1666951200000|2022-10-28 10:00:00|31.14|28.54|30.95|28.35|31.17|28.57|30.9|28.3|0
1666951500000|2022-10-28 10:05:00|30.97|28.37|31.01|28.41|31.03|28.43|30.85|28.25|0
1666951800000|2022-10-28 10:10:00|30.99|28.39|30.75|28.15|31.03|28.43|30.75|28.15|0
1666952100000|2022-10-28 10:15:00|30.76|28.16|30.74|28.14|30.84|28.24|30.58|27.98|0
1666952400000|2022-10-28 10:20:00|30.76|28.16|31|28.4|31.03|28.43|30.72|28.12|0
1666952700000|2022-10-28 10:25:00|30.98|28.38|30.92|28.32|31.06|28.46|30.84|28.24|0
1666953000000|2022-10-28 10:30:00|30.9|28.3|31.36|28.76|31.36|28.76|30.76|28.16|0
1666953300000|2022-10-28 10:35:00|31.34|28.74|31.25|28.65|31.41|28.81|31.14|28.54|0
1666953600000|2022-10-28 10:40:00|31.22|28.62|31.12|28.52|31.35|28.75|31.08|28.48|0
1666953900000|2022-10-28 10:45:00|31.14|28.54|31.03|28.43|31.19|28.59|30.87|28.27|0
1666954200000|2022-10-28 10:50:00|30.99|28.39|31.19|28.59|31.24|28.64|30.81|28.21|0
1666954500000|2022-10-28 10:55:00|31.22|28.62|31.15|28.55|31.35|28.75|31.11|28.51|0
1666954800000|2022-10-28 11:00:00|31.16|28.56|31.13|28.53|31.35|28.75|31.12|28.52|0
1666955100000|2022-10-28 11:05:00|31.11|28.51|30.78|28.18|31.19|28.59|30.54|27.94|0
1666955400000|2022-10-28 11:10:00|30.81|28.21|30.97|28.37|31.01|28.41|30.75|28.15|0
1666955700000|2022-10-28 11:15:00|31.02|28.42|31.32|28.72|31.35|28.75|30.94|28.34|0
1666956000000|2022-10-28 11:20:00|31.35|28.75|31.61|29.01|31.7|29.1|31.21|28.61|0
1666956300000|2022-10-28 11:25:00|31.59|28.99|31.9|29.3|31.92|29.32|31.59|28.99|0
1666956600000|2022-10-28 11:30:00|31.87|29.27|31.7|29.1|31.9|29.3|31.48|28.88|0
1666956900000|2022-10-28 11:35:00|31.67|29.07|31.73|29.13|32.1|29.5|31.6|29|0
1666957200000|2022-10-28 11:40:00|31.7|29.1|31.51|28.91|31.77|29.17|31.43|28.83|0
1666957500000|2022-10-28 11:45:00|31.48|28.88|31.97|29.37|32.09|29.49|31.45|28.85|0
1666957800000|2022-10-28 11:50:00|32.03|29.43|31.86|29.26|32.03|29.43|31.59|28.99|0
1666958100000|2022-10-28 11:55:00|31.89|29.29|31.48|28.88|31.89|29.29|31.48|28.88|0
1666958400000|2022-10-28 12:00:00|31.5|28.9|31.53|28.93|31.54|28.94|31.29|28.69|0
1666958700000|2022-10-28 12:05:00|31.56|28.96|31.11|28.51|31.56|28.96|30.93|28.33|0
1666959000000|2022-10-28 12:10:00|31.12|28.52|31.01|28.41|31.26|28.66|30.99|28.39|0
1666959300000|2022-10-28 12:15:00|31.04|28.44|31.39|28.79|31.47|28.87|30.99|28.39|0
1666959600000|2022-10-28 12:20:00|31.42|28.82|31.34|28.74|31.58|28.98|31.28|28.68|0
1666959900000|2022-10-28 12:25:00|31.36|28.76|30.97|28.37|31.38|28.78|30.9|28.3|0
1666960200000|2022-10-28 12:30:00|30.91|28.31|33.09|30.49|34.64|32.04|30.04|27.44|0
1666960500000|2022-10-28 12:35:00|32.86|30.26|32.62|30.02|33.23|30.63|32.3|29.7|0
1666960800000|2022-10-28 12:40:00|32.66|30.06|31.99|29.39|32.66|30.06|31.91|29.31|0
1666961100000|2022-10-28 12:45:00|32.08|29.48|31.05|28.45|32.16|29.56|30.83|28.23|0
1666961400000|2022-10-28 12:50:00|31.02|28.42|31.29|28.69|31.43|28.83|30.75|28.15|0
1666961700000|2022-10-28 12:55:00|31.26|28.66|31.89|29.29|31.92|29.32|31.07|28.47|0
1666962000000|2022-10-28 13:00:00|31.95|29.35|32.28|29.68|32.37|29.77|31.59|28.99|0
1666962300000|2022-10-28 13:05:00|32.31|29.71|33.01|30.41|33.22|30.62|32.31|29.71|0
1666962600000|2022-10-28 13:10:00|33.04|30.44|32.99|30.39|33.44|30.84|32.93|30.33|0
1666962900000|2022-10-28 13:15:00|33.04|30.44|33.3|30.7|33.33|30.73|32.67|30.07|0
1666963200000|2022-10-28 13:20:00|33.27|30.67|33.21|30.61|33.47|30.87|33.1|30.5|0
1666963500000|2022-10-28 13:25:00|33.3|30.7|33.21|30.61|33.76|31.16|33.08|30.48|0
1666963800000|2022-10-28 13:30:00|33.1|30.5|34.12|31.52|36.19|33.59|33.1|30.5|0
1666964100000|2022-10-28 13:35:00|34.15|31.55|36.11|33.51|36.3|33.7|34.15|31.55|0
1666964400000|2022-10-28 13:40:00|36.23|33.63|36.51|33.91|37.1|34.5|36.22|33.62|0
1666964700000|2022-10-28 13:45:00|36.54|33.94|36.15|33.55|37.59|34.99|35.41|32.81|0
1666965000000|2022-10-28 13:50:00|36.18|33.58|36.21|33.61|36.46|33.86|35.63|33.03|0
1666965300000|2022-10-28 13:55:00|36.12|33.52|35.95|33.35|36.89|34.29|35.81|33.21|0
1666965600000|2022-10-28 14:00:00|36.07|33.47|35.21|32.61|37.08|34.48|34.85|32.25|0
1666965900000|2022-10-28 14:05:00|35.39|32.79|35.39|32.79|35.94|33.34|35|32.4|0
1666966200000|2022-10-28 14:10:00|35.33|32.73|35.27|32.67|35.51|32.91|34.05|31.45|0
1666966500000|2022-10-28 14:15:00|35.3|32.7|36.24|33.64|36.73|34.13|35.03|32.43|0
1666966800000|2022-10-28 14:20:00|36.12|33.52|36.48|33.88|36.49|33.89|35.87|33.27|0
1666967100000|2022-10-28 14:25:00|36.52|33.92|36.77|34.17|38.29|35.69|36.45|33.85|0
1666967400000|2022-10-28 14:30:00|36.86|34.26|37.08|34.48|37.68|35.08|36.86|34.26|0
1666967700000|2022-10-28 14:35:00|36.95|34.35|37.24|34.64|37.36|34.76|36.61|34.01|0
1666968000000|2022-10-28 14:40:00|37.27|34.67|37.78|35.18|37.9|35.3|36.92|34.32|0
1666968300000|2022-10-28 14:45:00|37.81|35.21|38.84|36.24|38.97|36.37|37.74|35.14|0
1666968600000|2022-10-28 14:50:00|38.87|36.27|38.9|36.3|39|36.4|38.48|35.88|0
1666968900000|2022-10-28 14:55:00|38.87|36.27|38.94|36.34|39.17|36.57|38.74|36.14|0
1666969200000|2022-10-28 15:00:00|39.1|36.5|39.47|36.87|39.61|37.01|37.52|34.92|0
1666969500000|2022-10-28 15:05:00|39.44|36.84|39.8|37.2|39.97|37.37|39.08|36.48|0
1666969800000|2022-10-28 15:10:00|39.77|37.17|40.04|37.44|40.61|38.01|39.77|37.17|0
1666970100000|2022-10-28 15:15:00|40.07|37.47|39.8|37.2|40.07|37.47|39.27|36.67|0
1666970400000|2022-10-28 15:20:00|39.83|37.23|39.64|37.04|40.1|37.5|39.37|36.77|0
1666970700000|2022-10-28 15:25:00|39.67|37.07|39.24|36.64|39.73|37.13|39.17|36.57|0
1666971000000|2022-10-28 15:30:00|39.31|36.71|39.11|36.51|39.6|37|39.07|36.47|0
1666971300000|2022-10-28 15:35:00|39.14|36.54|39.57|36.97|39.67|37.07|38.78|36.18|0
1666971600000|2022-10-28 15:40:00|39.6|37|40.2|37.6|40.33|37.73|39.57|36.97|0
1666971900000|2022-10-28 15:45:00|40.16|37.56|40.4|37.8|40.53|37.93|40.03|37.43|0
1666972200000|2022-10-28 15:50:00|40.36|37.76|40.16|37.56|40.6|38|40.13|37.53|0
1666972500000|2022-10-28 15:55:00|40.19|37.59|39.89|37.29|40.43|37.83|39.83|37.23|0
1666972800000|2022-10-28 16:00:00|39.96|37.36|39.66|37.06|40.39|37.79|39.66|37.06|0
1666973100000|2022-10-28 16:05:00|39.69|37.09|39.49|36.89|39.83|37.23|38.97|36.37|0
1666973400000|2022-10-28 16:10:00|39.53|36.93|40.46|37.86|40.46|37.86|39.53|36.93|0
1666973700000|2022-10-28 16:15:00|40.49|37.89|40.9|38.3|41.2|38.6|40.49|37.89|0
1666974000000|2022-10-28 16:20:00|40.86|38.26|41.44|38.84|41.51|38.91|40.86|38.26|0
1666974300000|2022-10-28 16:25:00|41.4|38.8|41.64|39.04|41.71|39.11|41.27|38.67|0
1666974600000|2022-10-28 16:30:00|41.68|39.08|40.13|37.53|42.06|39.46|39.86|37.26|0
1666974900000|2022-10-28 16:35:00|40.1|37.5|39.66|37.06|40.33|37.73|39.66|37.06|0
1666975200000|2022-10-28 16:40:00|39.69|37.09|39.66|37.06|39.86|37.26|39.2|36.6|0
1666975500000|2022-10-28 16:45:00|39.59|36.99|39.72|37.12|39.72|37.12|39.06|36.46|0
1666975800000|2022-10-28 16:50:00|39.69|37.09|40.23|37.63|40.26|37.66|39.62|37.02|0
1666976100000|2022-10-28 16:55:00|40.19|37.59|39.99|37.39|40.23|37.63|39.76|37.16|0
1666976400000|2022-10-28 17:00:00|40.06|37.46|39.99|37.39|40.26|37.66|39.86|37.26|0
1666976700000|2022-10-28 17:05:00|39.96|37.36|40.59|37.99|40.7|38.1|39.96|37.36|0
1666977000000|2022-10-28 17:10:00|40.56|37.96|40.7|38.1|40.83|38.23|40.43|37.83|0
1666977300000|2022-10-28 17:15:00|40.76|38.16|40.29|37.69|40.83|38.23|40.29|37.69|0
1666977600000|2022-10-28 17:20:00|40.22|37.62|40.42|37.82|40.56|37.96|40.15|37.55|0
1666977900000|2022-10-28 17:25:00|40.46|37.86|40.32|37.72|40.59|37.99|40.22|37.62|0
1666978200000|2022-10-28 17:30:00|40.35|37.75|40.62|38.02|40.66|38.06|40.35|37.75|0
1666978500000|2022-10-28 17:35:00|40.66|38.06|40.93|38.33|41.14|38.54|40.56|37.96|0
1666978800000|2022-10-28 17:40:00|40.9|38.3|40.76|38.16|41.03|38.43|40.66|38.06|0
1666979100000|2022-10-28 17:45:00|40.79|38.19|40.79|38.19|41.24|38.64|40.76|38.16|0
1666979400000|2022-10-28 17:50:00|40.82|38.22|40.96|38.36|41.03|38.43|40.79|38.19|0
1666979700000|2022-10-28 17:55:00|40.93|38.33|40.48|37.88|41.06|38.46|40.45|37.85|0
1666980000000|2022-10-28 18:00:00|40.45|37.85|40.31|37.71|40.86|38.26|40.14|37.54|0
1666980300000|2022-10-28 18:05:00|40.28|37.68|40.11|37.51|40.62|38.02|40.08|37.48|0
1666980600000|2022-10-28 18:10:00|40.14|37.54|40.48|37.88|40.51|37.91|40.08|37.48|0
1666980900000|2022-10-28 18:15:00|40.55|37.95|40.89|38.29|41.2|38.6|40.48|37.88|0
1666981200000|2022-10-28 18:20:00|40.96|38.36|41.02|38.42|41.06|38.46|40.89|38.29|0
1666981500000|2022-10-28 18:25:00|40.95|38.35|40.85|38.25|41.09|38.49|40.71|38.11|0
1666981800000|2022-10-28 18:30:00|40.82|38.22|41.64|39.04|41.64|39.04|40.75|38.15|0
1666982100000|2022-10-28 18:35:00|41.61|39.01|41.92|39.32|41.92|39.32|41.61|39.01|0
1666982400000|2022-10-28 18:40:00|41.88|39.28|42.09|39.49|42.27|39.67|41.74|39.14|0
1666982700000|2022-10-28 18:45:00|42.06|39.46|42.26|39.66|42.37|39.77|42.06|39.46|0
1666983000000|2022-10-28 18:50:00|42.3|39.7|42.09|39.49|42.58|39.98|41.95|39.35|0
1666983300000|2022-10-28 18:55:00|42.12|39.52|42.33|39.73|42.37|39.77|42.12|39.52|0
1666983600000|2022-10-28 19:00:00|42.37|39.77|42.12|39.52|42.86|40.26|42.09|39.49|0
1666983900000|2022-10-28 19:05:00|42.16|39.56|42.15|39.55|42.23|39.63|41.6|39|0
1666984200000|2022-10-28 19:10:00|42.12|39.52|42.4|39.8|42.54|39.94|42.12|39.52|0
1666984500000|2022-10-28 19:15:00|42.36|39.76|42.08|39.48|42.47|39.87|41.98|39.38|0
1666984800000|2022-10-28 19:20:00|42.05|39.45|42.22|39.62|42.22|39.62|41.84|39.24|0
1666985100000|2022-10-28 19:25:00|42.19|39.59|42.54|39.94|42.71|40.11|42.12|39.52|0
1666985400000|2022-10-28 19:30:00|42.33|39.73|42.54|39.94|42.68|40.08|42.26|39.66|0
1666985700000|2022-10-28 19:35:00|42.57|39.97|42.32|39.72|42.57|39.97|41.97|39.37|0
1666986000000|2022-10-28 19:40:00|42.29|39.69|42.5|39.9|42.71|40.11|42.22|39.62|0
1666986300000|2022-10-28 19:45:00|42.46|39.86|42.46|39.86|42.5|39.9|42.25|39.65|0
1666986600000|2022-10-28 19:50:00|42.25|39.65|42.88|40.28|43.28|40.68|42.18|39.58|0
1666986900000|2022-10-28 19:55:00|42.96|40.36|42.42|39.82|43.03|40.43|42.11|39.51|0
1666987200000|2022-10-28 20:00:00|42.57|39.97|42.95|40.35|43.02|40.42|42.46|39.86|0
1666987500000|2022-10-28 20:05:00|42.99|40.39|42.74|40.14|42.99|40.39|42.7|40.1|0
1666987800000|2022-10-28 20:10:00|42.78|40.18|43.27|40.67|43.27|40.67|42.74|40.14|0
1666988100000|2022-10-28 20:15:00|43.37|40.57|43.37|40.57|43.37|40.57|43.37|40.57|0
1667179200000|2022-10-31 01:20:00|40.66|37.86|40.66|37.86|40.69|37.89|40.52|37.72|0
1667179500000|2022-10-31 01:25:00|40.69|37.89|40.62|37.82|40.9|38.1|40.59|37.79|0
1667179800000|2022-10-31 01:30:00|40.59|37.79|40.3|37.5|40.62|37.82|40.06|37.26|0
1667180100000|2022-10-31 01:35:00|40.28|37.48|40.59|37.79|40.62|37.82|40.26|37.46|0
1667180400000|2022-10-31 01:40:00|40.55|37.75|40.57|37.77|40.62|37.82|40.5|37.7|0
1667180700000|2022-10-31 01:45:00|40.55|37.75|41.06|38.26|41.15|38.35|40.55|37.75|0
1667181000000|2022-10-31 01:50:00|41.03|38.23|41.17|38.37|41.27|38.47|40.93|38.13|0
1667181300000|2022-10-31 01:55:00|41.15|38.35|41.23|38.43|41.44|38.64|41.15|38.35|0
1667181600000|2022-10-31 02:00:00|41.2|38.4|40.99|38.19|41.41|38.61|40.96|38.16|0
1667181900000|2022-10-31 02:05:00|40.96|38.16|40.89|38.09|40.99|38.19|40.79|37.99|0
1667182200000|2022-10-31 02:10:00|40.85|38.05|40.85|38.05|40.92|38.12|40.78|37.98|0
1667182500000|2022-10-31 02:15:00|40.82|38.02|40.89|38.09|40.95|38.15|40.77|37.97|0
1667182800000|2022-10-31 02:20:00|40.85|38.05|40.78|37.98|40.89|38.09|40.75|37.95|0
1667183100000|2022-10-31 02:25:00|40.76|37.96|40.99|38.19|41.12|38.32|40.75|37.95|0
1667183400000|2022-10-31 02:30:00|40.95|38.15|41.33|38.53|41.43|38.63|40.92|38.12|0
1667183700000|2022-10-31 02:35:00|41.3|38.5|41.43|38.63|41.5|38.7|41.29|38.49|0
1667184000000|2022-10-31 02:40:00|41.47|38.67|41.36|38.56|41.57|38.77|41.36|38.56|0
1667184300000|2022-10-31 02:45:00|41.4|38.6|41.36|38.56|41.47|38.67|41.29|38.49|0
1667184600000|2022-10-31 02:50:00|41.33|38.53|41.29|38.49|41.4|38.6|41.19|38.39|0
1667184900000|2022-10-31 02:55:00|41.26|38.46|41.19|38.39|41.29|38.49|41.12|38.32|0
1667185200000|2022-10-31 03:00:00|41.15|38.35|41.25|38.45|41.29|38.49|41.15|38.35|0
1667185500000|2022-10-31 03:05:00|41.29|38.49|41.53|38.73|41.53|38.73|41.22|38.42|0
1667185800000|2022-10-31 03:10:00|41.56|38.76|41.46|38.66|41.63|38.83|41.46|38.66|0
1667186100000|2022-10-31 03:15:00|41.49|38.69|41.39|38.59|41.56|38.76|41.39|38.59|0
1667186400000|2022-10-31 03:20:00|41.36|38.56|41.42|38.62|41.51|38.71|41.35|38.55|0
1667186700000|2022-10-31 03:25:00|41.39|38.59|41.08|38.28|41.53|38.73|41.08|38.28|0
1667187000000|2022-10-31 03:30:00|41.04|38.24|41.15|38.35|41.21|38.41|40.91|38.11|0
1667187300000|2022-10-31 03:35:00|41.11|38.31|41.11|38.31|41.21|38.41|41.04|38.24|0
1667187600000|2022-10-31 03:40:00|41.13|38.33|41.18|38.38|41.21|38.41|41.04|38.24|0
1667187900000|2022-10-31 03:45:00|41.16|38.36|41.57|38.77|41.63|38.83|41.16|38.36|0
1667188200000|2022-10-31 03:50:00|41.59|38.79|41.76|38.96|41.9|39.1|41.56|38.76|0
1667188500000|2022-10-31 03:55:00|41.8|39|41.66|38.86|41.94|39.14|41.66|38.86|0
1667188800000|2022-10-31 04:00:00|41.69|38.89|41.71|38.91|41.76|38.96|41.62|38.82|0
1667189100000|2022-10-31 04:05:00|41.73|38.93|41.66|38.86|41.87|39.07|41.59|38.79|0
1667189400000|2022-10-31 04:10:00|41.59|38.79|41.52|38.72|41.64|38.84|41.41|38.61|0
1667189700000|2022-10-31 04:15:00|41.48|38.68|41.45|38.65|41.52|38.72|41.41|38.61|0
1667190000000|2022-10-31 04:20:00|41.48|38.68|41.34|38.54|41.52|38.72|41.34|38.54|0
1667190300000|2022-10-31 04:25:00|41.38|38.58|41.34|38.54|41.41|38.61|41.24|38.44|0
1667190600000|2022-10-31 04:30:00|41.29|38.49|41.27|38.47|41.39|38.59|41.2|38.4|0
1667190900000|2022-10-31 04:35:00|41.31|38.51|41.41|38.61|41.51|38.71|41.24|38.44|0
1667191200000|2022-10-31 04:40:00|41.44|38.64|41.41|38.61|41.61|38.81|41.37|38.57|0
1667191500000|2022-10-31 04:45:00|41.44|38.64|41.3|38.5|41.48|38.68|41.3|38.5|0
1667191800000|2022-10-31 04:50:00|41.27|38.47|41.2|38.4|41.37|38.57|41.16|38.36|0
1667192100000|2022-10-31 04:55:00|41.16|38.36|41.23|38.43|41.27|38.47|41.09|38.29|0
1667192400000|2022-10-31 05:00:00|41.2|38.4|41.4|38.6|41.47|38.67|41.02|38.22|0
1667192700000|2022-10-31 05:05:00|41.38|38.58|41.68|38.88|41.89|39.09|41.38|38.58|0
1667193000000|2022-10-31 05:10:00|41.64|38.84|41.37|38.57|41.64|38.84|41.3|38.5|0
1667193300000|2022-10-31 05:15:00|41.38|38.58|41.37|38.57|41.38|38.58|41.24|38.44|0
1667193600000|2022-10-31 05:20:00|41.38|38.58|41.28|38.48|41.43|38.63|41.28|38.48|0
1667193900000|2022-10-31 05:25:00|41.26|38.46|41.57|38.77|41.57|38.77|41.26|38.46|0
1667194200000|2022-10-31 05:30:00|41.54|38.74|41.47|38.67|41.54|38.74|41.29|38.49|0
1667194500000|2022-10-31 05:35:00|41.5|38.7|41.4|38.6|41.74|38.94|41.4|38.6|0
1667194800000|2022-10-31 05:40:00|41.38|38.58|41.33|38.53|41.46|38.66|41.33|38.53|0
1667195100000|2022-10-31 05:45:00|41.29|38.49|41.01|38.21|41.38|38.58|40.96|38.16|0
1667195400000|2022-10-31 05:50:00|41.03|38.23|41.24|38.44|41.25|38.45|40.91|38.11|0
1667195700000|2022-10-31 05:55:00|41.25|38.45|41.29|38.49|41.32|38.52|41.08|38.28|0
1667196000000|2022-10-31 06:00:00|41.27|38.47|41.22|38.42|41.46|38.66|41.08|38.28|0
1667196300000|2022-10-31 06:05:00|41.18|38.38|41.18|38.38|41.29|38.49|41.11|38.31|0
1667196600000|2022-10-31 06:10:00|41.22|38.42|40.91|38.11|41.22|38.42|40.8|38|0
1667196900000|2022-10-31 06:15:00|40.98|38.18|40.67|37.87|41.08|38.28|40.63|37.83|0
1667197200000|2022-10-31 06:20:00|40.7|37.9|40.87|38.07|40.87|38.07|40.56|37.76|0
1667197500000|2022-10-31 06:25:00|40.85|38.05|40.73|37.93|40.94|38.14|40.73|37.93|0
1667197800000|2022-10-31 06:30:00|40.7|37.9|40.6|37.8|40.8|38|40.6|37.8|0
1667198100000|2022-10-31 06:35:00|40.56|37.76|40.56|37.76|40.73|37.93|40.53|37.73|0
1667198400000|2022-10-31 06:40:00|40.63|37.83|40.88|38.08|40.94|38.14|40.56|37.76|0
1667198700000|2022-10-31 06:45:00|40.97|38.17|40.73|37.93|41|38.2|40.73|37.93|0
1667199000000|2022-10-31 06:50:00|40.69|37.89|40.93|38.13|41.04|38.24|40.66|37.86|0
1667199300000|2022-10-31 06:55:00|40.95|38.15|40.86|38.06|41.07|38.27|40.76|37.96|0
1667199600000|2022-10-31 07:00:00|40.9|38.1|40.69|37.89|41|38.2|40.59|37.79|0
1667199900000|2022-10-31 07:05:00|40.59|37.99|40.28|37.68|40.63|38.03|40.18|37.58|0
1667200200000|2022-10-31 07:10:00|40.25|37.65|40.18|37.58|40.45|37.85|40.12|37.52|0
1667200500000|2022-10-31 07:15:00|40.15|37.55|40.3|37.7|40.38|37.78|40.03|37.43|0
1667200800000|2022-10-31 07:20:00|40.28|37.68|40.23|37.63|40.42|37.82|40.05|37.45|0
1667201100000|2022-10-31 07:25:00|40.21|37.61|40.47|37.87|40.48|37.88|40.11|37.51|0
1667201400000|2022-10-31 07:30:00|40.48|37.88|40.72|38.12|40.79|38.19|40.48|37.88|0
1667201700000|2022-10-31 07:35:00|40.76|38.16|40.72|38.12|40.82|38.22|40.65|38.05|0
1667202000000|2022-10-31 07:40:00|40.69|38.09|40.79|38.19|40.89|38.29|40.69|38.09|0
1667202300000|2022-10-31 07:45:00|40.82|38.22|40.62|38.02|40.82|38.22|40.58|37.98|0
1667202600000|2022-10-31 07:50:00|40.65|38.05|40.86|38.26|40.92|38.32|40.62|38.02|0
1667202900000|2022-10-31 07:55:00|40.96|38.36|41.27|38.67|41.28|38.68|40.92|38.32|0
1667203200000|2022-10-31 08:00:00|41.2|38.6|39.99|37.39|41.2|38.6|39.97|37.37|0
1667203500000|2022-10-31 08:05:00|39.97|37.37|39.47|36.87|39.97|37.37|39.43|36.83|0
1667203800000|2022-10-31 08:10:00|39.5|36.9|39.43|36.83|39.67|37.07|39.28|36.68|0
1667204100000|2022-10-31 08:15:00|39.46|36.86|39.41|36.81|39.56|36.96|39.26|36.66|0
1667204400000|2022-10-31 08:20:00|39.43|36.83|39.6|37|39.63|37.03|39.38|36.78|0
1667204700000|2022-10-31 08:25:00|39.58|36.98|39.16|36.56|39.7|37.1|39.16|36.56|0
1667205000000|2022-10-31 08:30:00|39.03|36.43|38.68|36.08|39.06|36.46|38.67|36.07|0
1667205300000|2022-10-31 08:35:00|38.67|36.07|38.9|36.3|38.9|36.3|38.63|36.03|0
1667205600000|2022-10-31 08:40:00|38.86|36.26|38.83|36.23|38.93|36.33|38.7|36.1|0
1667205900000|2022-10-31 08:45:00|38.8|36.2|38.53|35.93|38.8|36.2|38.38|35.78|0
1667206200000|2022-10-31 08:50:00|38.52|35.92|38.43|35.83|38.56|35.96|38.34|35.74|0
1667206500000|2022-10-31 08:55:00|38.47|35.87|38.89|36.29|38.96|36.36|38.47|35.87|0
1667206800000|2022-10-31 09:00:00|38.84|36.24|38.63|36.03|38.94|36.34|38.56|35.96|0
1667207100000|2022-10-31 09:05:00|38.58|35.98|38.61|36.01|38.76|36.16|38.48|35.88|0
1667207400000|2022-10-31 09:10:00|38.53|35.93|38.33|35.73|38.56|35.96|38.33|35.73|0
1667207700000|2022-10-31 09:15:00|38.43|35.83|39.22|36.62|39.75|37.15|38.43|35.83|0
1667208000000|2022-10-31 09:20:00|39.26|36.66|39.49|36.89|39.49|36.89|39.22|36.62|0
1667208300000|2022-10-31 09:25:00|39.47|36.87|39.42|36.82|39.52|36.92|39.22|36.62|0
1667208600000|2022-10-31 09:30:00|39.45|36.85|39.89|37.29|39.97|37.37|39.45|36.85|0
1667208900000|2022-10-31 09:35:00|39.85|37.25|39.94|37.34|39.99|37.39|39.79|37.19|0
1667209200000|2022-10-31 09:40:00|39.95|37.35|39.94|37.34|40.06|37.46|39.82|37.22|0
1667209500000|2022-10-31 09:45:00|39.95|37.35|40.15|37.55|40.22|37.62|39.95|37.35|0
1667209800000|2022-10-31 09:50:00|40.12|37.52|39.97|37.37|40.19|37.59|39.95|37.35|0
1667210100000|2022-10-31 09:55:00|39.99|37.39|39.68|37.08|40.02|37.42|39.58|36.98|0
1667210400000|2022-10-31 10:00:00|39.72|37.12|39.55|36.95|39.78|37.18|39.48|36.88|0
1667210700000|2022-10-31 10:05:00|39.58|36.98|39.92|37.32|40.08|37.48|39.58|36.98|0
1667211000000|2022-10-31 10:10:00|39.95|37.35|39.75|37.15|39.98|37.38|39.58|36.98|0
1667211300000|2022-10-31 10:15:00|39.71|37.11|39.51|36.91|39.73|37.13|39.44|36.84|0
1667211600000|2022-10-31 10:20:00|39.48|36.88|39.74|37.14|39.74|37.14|39.25|36.65|0
1667211900000|2022-10-31 10:25:00|39.71|37.11|39.64|37.04|39.74|37.14|39.59|36.99|0
1667212200000|2022-10-31 10:30:00|39.61|37.01|39.54|36.94|39.61|37.01|39.34|36.74|0
1667212500000|2022-10-31 10:35:00|39.51|36.91|39.64|37.04|39.74|37.14|39.46|36.86|0
1667212800000|2022-10-31 10:40:00|39.66|37.06|39.44|36.84|39.67|37.07|39.34|36.74|0
1667213100000|2022-10-31 10:45:00|39.42|36.82|39.47|36.87|39.62|37.02|39.37|36.77|0
1667213400000|2022-10-31 10:50:00|39.45|36.85|39.4|36.8|39.54|36.94|39.31|36.71|0
1667213700000|2022-10-31 10:55:00|39.44|36.84|39.9|37.3|40.01|37.41|39.39|36.79|0
1667214000000|2022-10-31 11:00:00|39.94|37.34|40.29|37.69|40.73|38.13|39.94|37.34|0
1667214300000|2022-10-31 11:05:00|40.31|37.71|40.41|37.81|40.51|37.91|40.21|37.61|0
1667214600000|2022-10-31 11:10:00|40.44|37.84|40.7|38.1|40.89|38.29|40.43|37.83|0
1667214900000|2022-10-31 11:15:00|40.68|38.08|40.71|38.11|40.97|38.37|40.68|38.08|0
1667215200000|2022-10-31 11:20:00|40.73|38.13|40.75|38.15|40.76|38.16|40.54|37.94|0
1667215500000|2022-10-31 11:25:00|40.78|38.18|41.23|38.63|41.23|38.63|40.75|38.15|0
1667215800000|2022-10-31 11:30:00|41.17|38.57|40.64|38.04|41.17|38.57|40.61|38.01|0
1667216100000|2022-10-31 11:35:00|40.61|38.01|40.47|37.87|40.69|38.09|40.37|37.77|0
1667216400000|2022-10-31 11:40:00|40.51|37.91|40.74|38.14|40.85|38.25|40.49|37.89|0
1667216700000|2022-10-31 11:45:00|40.71|38.11|40.71|38.11|40.96|38.36|40.55|37.95|0
1667217000000|2022-10-31 11:50:00|40.67|38.07|40.15|37.55|40.71|38.11|40.06|37.46|0
1667217300000|2022-10-31 11:55:00|40.13|37.53|40.21|37.61|40.31|37.71|40.06|37.46|0
1667217600000|2022-10-31 12:00:00|40.2|37.6|39.89|37.29|40.23|37.63|39.72|37.12|0
1667217900000|2022-10-31 12:05:00|39.93|37.33|39.59|36.99|39.93|37.33|39.49|36.89|0
1667218200000|2022-10-31 12:10:00|39.62|37.02|39.82|37.22|39.86|37.26|39.49|36.89|0
1667218500000|2022-10-31 12:15:00|39.81|37.21|39.65|37.05|39.99|37.39|39.59|36.99|0
1667218800000|2022-10-31 12:20:00|39.69|37.09|39.65|37.05|39.82|37.22|39.45|36.85|0
1667219100000|2022-10-31 12:25:00|39.69|37.09|39.59|36.99|39.99|37.39|39.55|36.95|0
1667219400000|2022-10-31 12:30:00|39.55|36.95|39.35|36.75|39.62|37.02|39.25|36.65|0
1667219700000|2022-10-31 12:35:00|39.29|36.69|39.05|36.45|39.29|36.69|38.92|36.32|0
1667220000000|2022-10-31 12:40:00|39.02|36.42|39.32|36.72|39.35|36.75|39.02|36.42|0
1667220300000|2022-10-31 12:45:00|39.28|36.68|39.32|36.72|39.45|36.85|39.25|36.65|0
1667220600000|2022-10-31 12:50:00|39.28|36.68|39.28|36.68|39.55|36.95|39.18|36.58|0
1667220900000|2022-10-31 12:55:00|39.35|36.75|39.45|36.85|39.51|36.91|39.05|36.45|0
1667221200000|2022-10-31 13:00:00|39.41|36.81|39.71|37.11|39.78|37.18|39.25|36.65|0
1667221500000|2022-10-31 13:05:00|39.75|37.15|39.81|37.21|39.88|37.28|39.61|37.01|0
1667221800000|2022-10-31 13:10:00|39.78|37.18|39.68|37.08|39.98|37.38|39.61|37.01|0
1667222100000|2022-10-31 13:15:00|39.71|37.11|39.38|36.78|39.91|37.31|39.34|36.74|0
1667222400000|2022-10-31 13:20:00|39.34|36.74|39.28|36.68|39.44|36.84|39.21|36.61|0
1667222700000|2022-10-31 13:25:00|39.31|36.71|38.58|35.98|39.31|36.71|38.58|35.98|0
1667223000000|2022-10-31 13:30:00|38.75|36.15|39.21|36.61|39.41|36.81|38.29|35.69|0
1667223300000|2022-10-31 13:35:00|39.07|36.47|39.61|37.01|40.01|37.41|38.88|36.28|0
1667223600000|2022-10-31 13:40:00|39.51|36.91|39.5|36.9|39.7|37.1|38.97|36.37|0
1667223900000|2022-10-31 13:45:00|39.47|36.87|38.09|35.49|39.47|36.87|38.09|35.49|0
1667224200000|2022-10-31 13:50:00|37.8|35.2|37.64|35.04|38.06|35.46|37.45|34.85|0
1667224500000|2022-10-31 13:55:00|37.67|35.07|37.03|34.43|37.73|35.13|37|34.4|0
1667224800000|2022-10-31 14:00:00|37|34.4|37.96|35.36|37.99|35.39|36.84|34.24|0
1667225100000|2022-10-31 14:05:00|37.89|35.29|37.12|34.52|37.89|35.29|36.77|34.17|0
1667225400000|2022-10-31 14:10:00|37.06|34.46|37.04|34.44|37.34|34.74|36.57|33.97|0
1667225700000|2022-10-31 14:15:00|37.01|34.41|37.81|35.21|38.14|35.54|36.98|34.38|0
1667226000000|2022-10-31 14:20:00|37.78|35.18|37.11|34.51|37.94|35.34|37.11|34.51|0
1667226300000|2022-10-31 14:25:00|37.14|34.54|36.79|34.19|37.27|34.67|36.57|33.97|0
1667226600000|2022-10-31 14:30:00|36.72|34.12|36.72|34.12|37.01|34.41|36.44|33.84|0
1667226900000|2022-10-31 14:35:00|36.69|34.09|37.37|34.77|37.4|34.8|36.22|33.62|0
1667227200000|2022-10-31 14:40:00|37.4|34.8|38.05|35.45|38.05|35.45|37.28|34.68|0
1667227500000|2022-10-31 14:45:00|38.01|35.41|37.85|35.25|38.63|36.03|37.75|35.15|0
1667227800000|2022-10-31 14:50:00|37.98|35.38|37.78|35.18|38.27|35.67|37.62|35.02|0
1667228100000|2022-10-31 14:55:00|37.75|35.15|37.91|35.31|38.04|35.44|37.4|34.8|0
1667228400000|2022-10-31 15:00:00|37.88|35.28|38.43|35.83|38.63|36.03|37.75|35.15|0
1667228700000|2022-10-31 15:05:00|38.3|35.7|38.86|36.26|39.39|36.79|38.14|35.54|0
1667229000000|2022-10-31 15:10:00|38.82|36.22|38.79|36.19|39.22|36.62|38.53|35.93|0
1667229300000|2022-10-31 15:15:00|38.76|36.16|38.79|36.19|39.12|36.52|38.63|36.03|0
1667229600000|2022-10-31 15:20:00|38.72|36.12|39.14|36.54|39.31|36.71|37.96|35.36|0
1667229900000|2022-10-31 15:25:00|39.21|36.61|39.01|36.41|39.34|36.74|38.95|36.35|0
1667230200000|2022-10-31 15:30:00|38.98|36.38|39.18|36.58|39.21|36.61|38.71|36.11|0
1667230500000|2022-10-31 15:35:00|39.11|36.51|38.71|36.11|39.18|36.58|38.68|36.08|0
1667230800000|2022-10-31 15:40:00|38.74|36.14|39.71|37.11|39.74|37.14|38.74|36.14|0
1667231100000|2022-10-31 15:45:00|39.74|37.14|39.74|37.14|39.87|37.27|39.37|36.77|0
1667231400000|2022-10-31 15:50:00|39.77|37.17|40.21|37.61|40.31|37.71|39.74|37.14|0
1667231700000|2022-10-31 15:55:00|40.25|37.65|38.61|36.01|40.42|37.82|37.76|35.16|0
1667232000000|2022-10-31 16:00:00|38.74|36.14|38.87|36.27|38.9|36.3|38.02|35.42|0
1667232300000|2022-10-31 16:05:00|38.84|36.24|37.83|35.23|38.97|36.37|37.83|35.23|0
1667232600000|2022-10-31 16:10:00|37.86|35.26|38.94|36.34|38.94|36.34|37.86|35.26|0
1667232900000|2022-10-31 16:15:00|38.84|36.24|39.37|36.77|39.87|37.27|38.8|36.2|0
1667233200000|2022-10-31 16:20:00|39.3|36.7|38.83|36.23|39.47|36.87|38.7|36.1|0
1667233500000|2022-10-31 16:25:00|38.8|36.2|38.5|35.9|38.9|36.3|38.41|35.81|0
1667233800000|2022-10-31 16:30:00|38.47|35.87|37.56|34.96|38.47|35.87|37.5|34.9|0
1667234100000|2022-10-31 16:35:00|37.6|35|37.59|34.99|37.92|35.32|37.34|34.74|0
1667234400000|2022-10-31 16:40:00|37.63|35.03|37.27|34.67|37.85|35.25|36.99|34.39|0
1667234700000|2022-10-31 16:45:00|37.3|34.7|37.24|34.64|37.43|34.83|37.05|34.45|0
1667235000000|2022-10-31 16:50:00|37.21|34.61|37.11|34.51|37.69|35.09|37.02|34.42|0
1667235300000|2022-10-31 16:55:00|37.08|34.48|37.56|34.96|37.65|35.05|36.98|34.38|0
1667235600000|2022-10-31 17:00:00|37.65|35.05|37.3|34.7|37.94|35.34|37.3|34.7|0
1667235900000|2022-10-31 17:05:00|37.33|34.73|38.04|35.44|38.07|35.47|37.05|34.45|0
1667236200000|2022-10-31 17:10:00|37.98|35.38|37.94|35.34|38.11|35.51|37.65|35.05|0
1667236500000|2022-10-31 17:15:00|37.91|35.31|38.53|35.93|38.56|35.96|37.62|35.02|0
1667236800000|2022-10-31 17:20:00|38.56|35.96|38.66|36.06|38.86|36.26|38.43|35.83|0
1667237100000|2022-10-31 17:25:00|38.63|36.03|39.02|36.42|39.12|36.52|38.33|35.73|0
1667237400000|2022-10-31 17:30:00|38.92|36.32|39.18|36.58|39.22|36.62|38.82|36.22|0
1667237700000|2022-10-31 17:35:00|39.22|36.62|39.05|36.45|39.32|36.72|38.99|36.39|0
1667238000000|2022-10-31 17:40:00|39.02|36.42|38.85|36.25|39.05|36.45|38.59|35.99|0
1667238300000|2022-10-31 17:45:00|38.82|36.22|38.26|35.66|38.82|36.22|38.16|35.56|0
1667238600000|2022-10-31 17:50:00|38.33|35.73|38.19|35.59|38.49|35.89|37.93|35.33|0
1667238900000|2022-10-31 17:55:00|38.16|35.56|38.62|36.02|38.65|36.05|38.13|35.53|0
1667239200000|2022-10-31 18:00:00|38.59|35.99|38.91|36.31|39.11|36.51|38.45|35.85|0
1667239500000|2022-10-31 18:05:00|38.88|36.28|38.35|35.75|38.88|36.28|38.26|35.66|0
1667239800000|2022-10-31 18:10:00|38.29|35.69|38.45|35.85|38.58|35.98|38.09|35.49|0
1667240100000|2022-10-31 18:15:00|38.42|35.82|38.71|36.11|38.81|36.21|38.19|35.59|0
1667240400000|2022-10-31 18:20:00|38.68|36.08|38.65|36.05|38.81|36.21|38.52|35.92|0
1667240700000|2022-10-31 18:25:00|38.61|36.01|37.85|35.25|38.84|36.24|37.85|35.25|0
1667241000000|2022-10-31 18:30:00|37.82|35.22|38.24|35.64|38.36|35.76|37.66|35.06|0
1667241300000|2022-10-31 18:35:00|38.21|35.61|38.67|36.07|38.83|36.23|38.08|35.48|0
1667241600000|2022-10-31 18:40:00|38.63|36.03|38.53|35.93|38.73|36.13|38.47|35.87|0
1667241900000|2022-10-31 18:45:00|38.6|36|38.21|35.61|38.8|36.2|38.11|35.51|0
1667242200000|2022-10-31 18:50:00|38.24|35.64|38.53|35.93|38.6|36|38.04|35.44|0
1667242500000|2022-10-31 18:55:00|38.5|35.9|37.72|35.12|38.7|36.1|37.3|34.7|0
1667242800000|2022-10-31 19:00:00|37.75|35.15|36.27|33.67|37.75|35.15|36.27|33.67|0
1667243100000|2022-10-31 19:05:00|36.31|33.71|35.84|33.24|36.59|33.99|35.77|33.17|0
1667243400000|2022-10-31 19:10:00|35.9|33.3|36.3|33.7|36.43|33.83|35.9|33.3|0
1667243700000|2022-10-31 19:15:00|36.27|33.67|36.46|33.86|36.52|33.92|35.93|33.33|0
1667244000000|2022-10-31 19:20:00|36.43|33.83|36.87|34.27|37.06|34.46|36.24|33.64|0
1667244300000|2022-10-31 19:25:00|36.81|34.21|37.13|34.53|37.19|34.59|36.81|34.21|0
1667244600000|2022-10-31 19:30:00|37.09|34.49|37.7|35.1|37.7|35.1|36.87|34.27|0
1667244900000|2022-10-31 19:35:00|37.74|35.14|37.96|35.36|38|35.4|37.54|34.94|0
1667245200000|2022-10-31 19:40:00|37.93|35.33|37.96|35.36|38.19|35.59|37.9|35.3|0
1667245500000|2022-10-31 19:45:00|37.9|35.3|37.31|34.71|38.03|35.43|37.31|34.71|0
1667245800000|2022-10-31 19:50:00|37.35|34.75|36.58|33.98|37.35|34.75|36.42|33.82|0
1667246100000|2022-10-31 19:55:00|36.68|34.08|36.64|34.04|36.96|34.36|36.36|33.76|0
1667246400000|2022-10-31 20:00:00|36.61|34.01|36.33|33.73|36.74|34.14|36.23|33.63|0
1667246700000|2022-10-31 20:05:00|36.29|33.69|36.67|34.07|36.86|34.26|36.29|33.69|0
1667247000000|2022-10-31 20:10:00|36.7|34.1|36.54|33.94|36.7|34.1|36.36|33.76|0
1667247300000|2022-10-31 20:15:00|36.68|33.88|36.96|34.16|37.02|34.22|36.61|33.81|0
1667247600000|2022-10-31 20:20:00|36.93|34.13|36.96|34.16|37.02|34.22|36.8|34|0
1667247900000|2022-10-31 20:25:00|36.93|34.13|36.86|34.06|36.99|34.19|36.77|33.97|0
1667248200000|2022-10-31 20:30:00|36.83|34.03|36.99|34.19|37.04|34.24|36.83|34.03|0
1667248500000|2022-10-31 20:35:00|37.02|34.22|37.1|34.3|37.12|34.32|36.99|34.19|0
1667248800000|2022-10-31 20:40:00|37.08|34.28|37.1|34.3|37.21|34.41|36.99|34.19|0
1667249100000|2022-10-31 20:45:00|37.05|34.25|36.43|33.63|37.05|34.25|36.35|33.55|0
1667249400000|2022-10-31 20:50:00|36.46|33.66|36.27|33.47|36.53|33.73|36.24|33.44|0
1667249700000|2022-10-31 20:55:00|36.26|33.46|36.07|33.27|36.27|33.47|35.99|33.19|0
1667250000000|2022-10-31 21:00:00|36.11|33.31|35.97|33.17|36.11|33.31|35.96|33.16|0
1667250300000|2022-10-31 21:05:00|35.98|33.18|35.95|33.15|36.06|33.26|35.95|33.15|0
1667250600000|2022-10-31 21:10:00|35.96|33.16|35.95|33.15|35.98|33.18|35.91|33.11|0
1667250900000|2022-10-31 21:15:00|35.97|33.17|35.91|33.11|35.97|33.17|35.81|33.01|0
1667251200000|2022-10-31 21:20:00|35.93|33.13|35.87|33.07|35.93|33.13|35.84|33.04|0
1667251500000|2022-10-31 21:25:00|35.88|33.08|35.89|33.09|35.89|33.09|35.87|33.07|0
1667251800000|2022-10-31 21:30:00|35.91|33.11|36.06|33.26|36.12|33.32|35.91|33.11|0
1667252100000|2022-10-31 21:35:00|36.04|33.24|36.09|33.29|36.09|33.29|36.04|33.24|0
1667252400000|2022-10-31 21:40:00|36.06|33.26|36.05|33.25|36.07|33.27|36.05|33.25|0
1667252700000|2022-10-31 21:45:00|36.03|33.23|36.07|33.27|36.07|33.27|36.03|33.23|0
1667253000000|2022-10-31 21:50:00|36.08|33.28|36.06|33.26|36.08|33.28|36.03|33.23|0
1667253300000|2022-10-31 21:55:00|36.05|33.25|36.06|33.26|36.07|33.27|36.05|33.25|0
1667253600000|2022-10-31 22:00:00|36.22|33.42|35.98|33.18|36.28|33.48|35.92|33.12|0
1667253900000|2022-10-31 22:05:00|35.95|33.15|35.93|33.13|36.04|33.24|35.87|33.07|0
1667254200000|2022-10-31 22:10:00|35.98|33.18|36.26|33.46|36.26|33.46|35.92|33.12|0
1667254500000|2022-10-31 22:15:00|36.27|33.47|36.26|33.46|36.45|33.65|36.21|33.41|0
1667254800000|2022-10-31 22:20:00|36.29|33.49|36.45|33.65|36.48|33.68|36.29|33.49|0
1667255100000|2022-10-31 22:25:00|36.42|33.62|36.45|33.65|36.51|33.71|36.41|33.61|0
1667255400000|2022-10-31 22:30:00|36.48|33.68|36.54|33.74|36.65|33.85|36.45|33.65|0
1667255700000|2022-10-31 22:35:00|36.51|33.71|36.51|33.71|36.51|33.71|36.44|33.64|0
1667256000000|2022-10-31 22:40:00|36.48|33.68|36.51|33.71|36.54|33.74|36.38|33.58|0
1667256300000|2022-10-31 22:45:00|36.52|33.72|36.54|33.74|36.54|33.74|36.47|33.67|0
1667256600000|2022-10-31 22:50:00|36.51|33.71|36.47|33.67|36.6|33.8|36.44|33.64|0
1667256900000|2022-10-31 22:55:00|36.44|33.64|36.38|33.58|36.47|33.67|36.31|33.51|0
1667257200000|2022-10-31 23:00:00|36.44|33.64|36.69|33.89|36.76|33.96|36.38|33.58|0
1667257500000|2022-10-31 23:05:00|36.72|33.92|36.85|34.05|37.01|34.21|36.72|33.92|0
1667257800000|2022-10-31 23:10:00|36.82|34.02|36.94|34.14|36.94|34.14|36.75|33.95|0
1667258100000|2022-10-31 23:15:00|36.98|34.18|36.88|34.08|37.04|34.24|36.85|34.05|0
1667258400000|2022-10-31 23:20:00|36.91|34.11|36.88|34.08|36.91|34.11|36.82|34.02|0
1667258700000|2022-10-31 23:25:00|36.85|34.05|36.91|34.11|36.94|34.14|36.83|34.03|0
1667259000000|2022-10-31 23:30:00|36.94|34.14|36.94|34.14|37.04|34.24|36.81|34.01|0
1667259300000|2022-10-31 23:35:00|36.91|34.11|36.81|34.01|36.97|34.17|36.72|33.92|0
1667259600000|2022-10-31 23:40:00|36.78|33.98|36.91|34.11|36.92|34.12|36.78|33.98|0
1667259900000|2022-10-31 23:45:00|36.94|34.14|36.94|34.14|37.1|34.3|36.94|34.14|0
1667260200000|2022-10-31 23:50:00|36.97|34.17|36.81|34.01|36.97|34.17|36.81|34.01|0
1667260500000|2022-10-31 23:55:00|36.84|34.04|36.71|33.91|36.95|34.15|36.71|33.91|0
1667260800000|2022-11-01 00:00:00|36.75|33.95|36.74|33.94|36.78|33.98|36.55|33.75|0
1667261100000|2022-11-01 00:05:00|36.71|33.91|36.95|34.15|36.98|34.18|36.59|33.79|0
1667261400000|2022-11-01 00:10:00|36.93|34.13|37.06|34.26|37.19|34.39|36.9|34.1|0
1667261700000|2022-11-01 00:15:00|37.09|34.29|37|34.2|37.19|34.39|36.96|34.16|0
1667262000000|2022-11-01 00:20:00|36.96|34.16|37.06|34.26|37.16|34.36|36.85|34.05|0
1667262300000|2022-11-01 00:25:00|37.03|34.23|37.17|34.37|37.22|34.42|37|34.2|0
1667262600000|2022-11-01 00:30:00|37.19|34.39|37.31|34.51|37.35|34.55|37.17|34.37|0
1667262900000|2022-11-01 00:35:00|37.28|34.48|37.22|34.42|37.35|34.55|37.22|34.42|0
1667263200000|2022-11-01 00:40:00|37.18|34.38|37.09|34.29|37.25|34.45|37.06|34.26|0
1667263500000|2022-11-01 00:45:00|37.12|34.32|36.93|34.13|37.18|34.38|36.93|34.13|0
1667263800000|2022-11-01 00:50:00|36.96|34.16|37.1|34.3|37.18|34.38|36.96|34.16|0
1667264100000|2022-11-01 00:55:00|37.05|34.25|36.96|34.16|37.12|34.32|36.89|34.09|0
1667264400000|2022-11-01 01:00:00|36.99|34.19|36.99|34.19|37.12|34.32|36.96|34.16|0
1667264700000|2022-11-01 01:05:00|36.96|34.16|37.08|34.28|37.11|34.31|36.86|34.06|0
1667265000000|2022-11-01 01:10:00|37.11|34.31|37.08|34.28|37.11|34.31|37|34.2|0
1667265300000|2022-11-01 01:15:00|37.11|34.31|37.31|34.51|37.31|34.51|36.95|34.15|0
1667265600000|2022-11-01 01:20:00|37.27|34.47|37.37|34.57|37.43|34.63|37.24|34.44|0
1667265900000|2022-11-01 01:25:00|37.35|34.55|37.5|34.7|37.53|34.73|37.3|34.5|0
1667266200000|2022-11-01 01:30:00|37.51|34.71|37.37|34.57|37.56|34.76|37.37|34.57|0
1667266500000|2022-11-01 01:35:00|37.4|34.6|37.37|34.57|37.43|34.63|37.33|34.53|0
1667266800000|2022-11-01 01:40:00|37.35|34.55|37.36|34.56|37.53|34.73|37.33|34.53|0
1667267100000|2022-11-01 01:45:00|37.38|34.58|37.46|34.66|37.56|34.76|37.33|34.53|0
1667267400000|2022-11-01 01:50:00|37.49|34.69|37.56|34.76|37.65|34.85|37.49|34.69|0
1667267700000|2022-11-01 01:55:00|37.59|34.79|37.59|34.79|37.62|34.82|37.52|34.72|0
1667268000000|2022-11-01 02:00:00|37.65|34.85|37.62|34.82|37.75|34.95|37.62|34.82|0
1667268300000|2022-11-01 02:05:00|37.65|34.85|37.65|34.85|37.68|34.88|37.55|34.75|0
1667268600000|2022-11-01 02:10:00|37.62|34.82|37.75|34.95|37.75|34.95|37.59|34.79|0
1667268900000|2022-11-01 02:15:00|37.73|34.93|37.62|34.82|37.75|34.95|37.49|34.69|0
1667269200000|2022-11-01 02:20:00|37.65|34.85|37.84|35.04|37.84|35.04|37.63|34.83|0
1667269500000|2022-11-01 02:25:00|37.81|35.01|37.87|35.07|37.89|35.09|37.78|34.98|0
1667269800000|2022-11-01 02:30:00|37.84|35.04|38.04|35.24|38.07|35.27|37.84|35.04|0
1667270100000|2022-11-01 02:35:00|38.07|35.27|38.02|35.22|38.13|35.33|38.02|35.22|0
1667270400000|2022-11-01 02:40:00|38.03|35.23|38.02|35.22|38.03|35.23|37.94|35.14|0
1667270700000|2022-11-01 02:45:00|38.03|35.23|38.1|35.3|38.1|35.3|38|35.2|0
1667271000000|2022-11-01 02:50:00|38.08|35.28|38.03|35.23|38.1|35.3|38.03|35.23|0
1667271300000|2022-11-01 02:55:00|38|35.2|38.1|35.3|38.13|35.33|38|35.2|0
1667271600000|2022-11-01 03:00:00|38.11|35.31|37.96|35.16|38.23|35.43|37.96|35.16|0
1667271900000|2022-11-01 03:05:00|37.93|35.13|37.96|35.16|38|35.2|37.83|35.03|0
1667272200000|2022-11-01 03:10:00|37.93|35.13|37.77|34.97|38|35.2|37.77|34.97|0
1667272500000|2022-11-01 03:15:00|37.8|35|37.73|34.93|37.9|35.1|37.73|34.93|0
1667272800000|2022-11-01 03:20:00|37.77|34.97|37.6|34.8|37.77|34.97|37.6|34.8|0
1667273100000|2022-11-01 03:25:00|37.57|34.77|37.6|34.8|37.7|34.9|37.57|34.77|0
1667273400000|2022-11-01 03:30:00|37.62|34.82|37.83|35.03|37.89|35.09|37.62|34.82|0
1667273700000|2022-11-01 03:35:00|37.86|35.06|37.8|35|37.89|35.09|37.7|34.9|0
1667274000000|2022-11-01 03:40:00|37.76|34.96|37.66|34.86|37.79|34.99|37.65|34.85|0
1667274300000|2022-11-01 03:45:00|37.7|34.9|37.66|34.86|37.7|34.9|37.47|34.67|0
1667274600000|2022-11-01 03:50:00|37.63|34.83|37.82|35.02|37.86|35.06|37.5|34.7|0
1667274900000|2022-11-01 03:55:00|37.79|34.99|37.86|35.06|37.86|35.06|37.66|34.86|0
1667275200000|2022-11-01 04:00:00|37.89|35.09|37.79|34.99|37.89|35.09|37.69|34.89|0
1667275500000|2022-11-01 04:05:00|37.77|34.97|37.76|34.96|37.79|34.99|37.63|34.83|0
1667275800000|2022-11-01 04:10:00|37.72|34.92|37.66|34.86|37.76|34.96|37.53|34.73|0
1667276100000|2022-11-01 04:15:00|37.63|34.83|37.69|34.89|37.72|34.92|37.59|34.79|0
1667276400000|2022-11-01 04:20:00|37.72|34.92|37.69|34.89|37.79|34.99|37.69|34.89|0
1667276700000|2022-11-01 04:25:00|37.72|34.92|37.49|34.69|37.75|34.95|37.46|34.66|0
1667277000000|2022-11-01 04:30:00|37.46|34.66|37.75|34.95|37.78|34.98|37.4|34.6|0
1667277300000|2022-11-01 04:35:00|37.78|34.98|37.91|35.11|37.95|35.15|37.78|34.98|0
1667277600000|2022-11-01 04:40:00|37.9|35.1|37.95|35.15|37.95|35.15|37.85|35.05|0
1667277900000|2022-11-01 04:45:00|37.93|35.13|37.83|35.03|37.95|35.15|37.81|35.01|0
1667278200000|2022-11-01 04:50:00|37.85|35.05|37.95|35.15|37.98|35.18|37.78|34.98|0
1667278500000|2022-11-01 04:55:00|37.91|35.11|37.9|35.1|37.98|35.18|37.82|35.02|0
1667278800000|2022-11-01 05:00:00|37.88|35.08|38.04|35.24|38.11|35.31|37.86|35.06|0
1667279100000|2022-11-01 05:05:00|38.03|35.23|38.2|35.4|38.24|35.44|38.01|35.21|0
1667279400000|2022-11-01 05:10:00|38.24|35.44|38.17|35.37|38.24|35.44|38.12|35.32|0
1667279700000|2022-11-01 05:15:00|38.14|35.34|38.24|35.44|38.3|35.5|38.11|35.31|0
1667280000000|2022-11-01 05:20:00|38.27|35.47|38.25|35.45|38.3|35.5|38.2|35.4|0
1667280300000|2022-11-01 05:25:00|38.27|35.47|38.71|35.91|38.73|35.93|38.2|35.4|0
1667280600000|2022-11-01 05:30:00|38.69|35.89|38.83|36.03|38.84|36.04|38.66|35.86|0
1667280900000|2022-11-01 05:35:00|38.96|36.16|38.96|36.16|38.99|36.19|38.86|36.06|0
1667281200000|2022-11-01 05:40:00|38.92|36.12|38.96|36.16|38.99|36.19|38.86|36.06|0
1667281500000|2022-11-01 05:45:00|38.99|36.19|39.19|36.39|39.26|36.46|38.96|36.16|0
1667281800000|2022-11-01 05:50:00|39.16|36.36|38.92|36.12|39.16|36.36|38.82|36.02|0
1667282100000|2022-11-01 05:55:00|38.89|36.09|38.79|35.99|38.95|36.15|38.79|35.99|0
1667282400000|2022-11-01 06:00:00|38.82|36.02|39.09|36.29|39.09|36.29|38.82|36.02|0
1667282700000|2022-11-01 06:05:00|39.05|36.25|39.25|36.45|39.29|36.49|38.97|36.17|0
1667283000000|2022-11-01 06:10:00|39.22|36.42|39.32|36.52|39.39|36.59|39.18|36.38|0
1667283300000|2022-11-01 06:15:00|39.28|36.48|39.33|36.53|39.42|36.62|39.22|36.42|0
1667283600000|2022-11-01 06:20:00|39.35|36.55|39.22|36.42|39.38|36.58|39.18|36.38|0
1667283900000|2022-11-01 06:25:00|39.25|36.45|39.15|36.35|39.28|36.48|39.11|36.31|0
1667284200000|2022-11-01 06:30:00|39.11|36.31|38.95|36.15|39.15|36.35|38.95|36.15|0
1667284500000|2022-11-01 06:35:00|38.98|36.18|38.85|36.05|39.05|36.25|38.78|35.98|0
1667284800000|2022-11-01 06:40:00|38.88|36.08|39.09|36.29|39.21|36.41|38.88|36.08|0
1667285100000|2022-11-01 06:45:00|39.08|36.28|39.21|36.41|39.21|36.41|38.94|36.14|0
1667285400000|2022-11-01 06:50:00|39.18|36.38|39.28|36.48|39.34|36.54|39.01|36.21|0
1667285700000|2022-11-01 06:55:00|39.24|36.44|39.48|36.68|39.51|36.71|39.24|36.44|0
1667286000000|2022-11-01 07:00:00|39.41|36.61|38.64|35.84|39.41|36.61|38.64|35.84|0
1667286300000|2022-11-01 07:05:00|38.54|35.94|38.94|36.34|39.17|36.57|38.54|35.94|0
1667286600000|2022-11-01 07:10:00|38.97|36.37|39.71|37.11|39.71|37.11|38.97|36.37|0
1667286900000|2022-11-01 07:15:00|39.74|37.14|39.54|36.94|39.78|37.18|39.31|36.71|0
1667287200000|2022-11-01 07:20:00|39.57|36.97|38.8|36.2|39.74|37.14|38.8|36.2|0
1667287500000|2022-11-01 07:25:00|38.74|36.14|38.24|35.64|38.74|36.14|38.08|35.48|0
1667287800000|2022-11-01 07:30:00|38.27|35.67|38.18|35.58|38.41|35.81|38.01|35.41|0
1667288100000|2022-11-01 07:35:00|38.21|35.61|38.31|35.71|38.49|35.89|38.14|35.54|0
1667288400000|2022-11-01 07:40:00|38.32|35.72|38.3|35.7|38.44|35.84|38.21|35.61|0
1667288700000|2022-11-01 07:45:00|38.27|35.67|38.44|35.84|38.48|35.88|38.24|35.64|0
1667289000000|2022-11-01 07:50:00|38.47|35.87|38.8|36.2|38.86|36.26|38.44|35.84|0
1667289300000|2022-11-01 07:55:00|38.78|36.18|39.1|36.5|39.17|36.57|38.67|36.07|0
1667289600000|2022-11-01 08:00:00|39.05|36.45|40.01|37.41|40.06|37.46|39.05|36.45|0
1667289900000|2022-11-01 08:05:00|40.04|37.44|40.14|37.54|40.42|37.82|40.02|37.42|0
1667290200000|2022-11-01 08:10:00|40.11|37.51|40.76|38.16|40.83|38.23|40.07|37.47|0
1667290500000|2022-11-01 08:15:00|40.72|38.12|40.53|37.93|40.9|38.3|40.52|37.92|0
1667290800000|2022-11-01 08:20:00|40.52|37.92|40.31|37.71|40.79|38.19|40.28|37.68|0
1667291100000|2022-11-01 08:25:00|40.24|37.64|40.51|37.91|40.67|38.07|40.24|37.64|0
1667291400000|2022-11-01 08:30:00|40.48|37.88|40.27|37.67|40.69|38.09|40.27|37.67|0
1667291700000|2022-11-01 08:35:00|40.24|37.64|40.38|37.78|40.65|38.05|40.24|37.64|0
1667292000000|2022-11-01 08:40:00|40.41|37.81|40.39|37.79|40.58|37.98|40.31|37.71|0
1667292300000|2022-11-01 08:45:00|40.37|37.77|40.2|37.6|40.48|37.88|40.13|37.53|0
1667292600000|2022-11-01 08:50:00|40.17|37.57|40.12|37.52|40.44|37.84|40.1|37.5|0
1667292900000|2022-11-01 08:55:00|40.1|37.5|40.1|37.5|40.37|37.77|40.03|37.43|0
1667293200000|2022-11-01 09:00:00|40.08|37.48|39.56|36.96|40.08|37.48|39.49|36.89|0
1667293500000|2022-11-01 09:05:00|39.59|36.99|39.42|36.82|39.76|37.16|39.42|36.82|0
1667293800000|2022-11-01 09:10:00|39.39|36.79|39.65|37.05|39.76|37.16|39.39|36.79|0
1667294100000|2022-11-01 09:15:00|39.69|37.09|39.89|37.29|39.89|37.29|39.42|36.82|0
1667294400000|2022-11-01 09:20:00|39.86|37.26|39.82|37.22|39.99|37.39|39.79|37.19|0
1667294700000|2022-11-01 09:25:00|39.79|37.19|39.8|37.2|39.9|37.3|39.52|36.92|0
1667295000000|2022-11-01 09:30:00|39.82|37.22|40.13|37.53|40.23|37.63|39.69|37.09|0
1667295300000|2022-11-01 09:35:00|40.16|37.56|40.29|37.69|40.3|37.7|40.09|37.49|0
1667295600000|2022-11-01 09:40:00|40.28|37.68|40.47|37.87|40.6|38|40.28|37.68|0
1667295900000|2022-11-01 09:45:00|40.46|37.86|40.4|37.8|40.5|37.9|40.29|37.69|0
1667296200000|2022-11-01 09:50:00|40.43|37.83|40.46|37.86|40.48|37.88|40.22|37.62|0
1667296500000|2022-11-01 09:55:00|40.48|37.88|40.53|37.93|40.63|38.03|40.43|37.83|0
1667296800000|2022-11-01 10:00:00|40.56|37.96|40.36|37.76|40.74|38.14|40.36|37.76|0
1667297100000|2022-11-01 10:05:00|40.32|37.72|40.58|37.98|40.63|38.03|40.15|37.55|0
1667297400000|2022-11-01 10:10:00|40.56|37.96|40.75|38.15|40.94|38.34|40.53|37.93|0
1667297700000|2022-11-01 10:15:00|40.77|38.17|40.56|37.96|40.77|38.17|40.49|37.89|0
1667298000000|2022-11-01 10:20:00|40.6|38|41.04|38.44|41.18|38.58|40.56|37.96|0
1667298300000|2022-11-01 10:25:00|41.08|38.48|41.01|38.41|41.18|38.58|40.83|38.23|0
1667298600000|2022-11-01 10:30:00|41.04|38.44|41.28|38.68|41.28|38.68|40.83|38.23|0
1667298900000|2022-11-01 10:35:00|41.25|38.65|41.21|38.61|41.35|38.75|41.21|38.61|0
1667299200000|2022-11-01 10:40:00|41.23|38.63|40.9|38.3|41.28|38.68|40.8|38.2|0
1667299500000|2022-11-01 10:45:00|40.88|38.28|41.04|38.44|41.18|38.58|40.76|38.16|0
1667299800000|2022-11-01 10:50:00|41.07|38.47|41.21|38.61|41.25|38.65|41.04|38.44|0
1667300100000|2022-11-01 10:55:00|41.25|38.65|40.97|38.37|41.28|38.68|40.97|38.37|0
1667300400000|2022-11-01 11:00:00|40.93|38.33|40.81|38.21|40.93|38.33|40.5|37.9|0
1667300700000|2022-11-01 11:05:00|40.83|38.23|41.03|38.43|41.35|38.75|40.83|38.23|0
1667301000000|2022-11-01 11:10:00|41.07|38.47|40.62|38.02|41.07|38.47|40.55|37.95|0
1667301300000|2022-11-01 11:15:00|40.64|38.04|40.53|37.93|40.69|38.09|40.38|37.78|0
1667301600000|2022-11-01 11:20:00|40.55|37.95|40.62|38.02|40.72|38.12|40.51|37.91|0
1667301900000|2022-11-01 11:25:00|40.65|38.05|40.89|38.29|40.93|38.33|40.65|38.05|0
1667302200000|2022-11-01 11:30:00|40.86|38.26|41.1|38.5|41.2|38.6|40.86|38.26|0
1667302500000|2022-11-01 11:35:00|41.06|38.46|40.82|38.22|41.24|38.64|40.75|38.15|0
1667302800000|2022-11-01 11:40:00|40.8|38.2|40.92|38.32|41.03|38.43|40.75|38.15|0
1667303100000|2022-11-01 11:45:00|40.9|38.3|41.03|38.43|41.06|38.46|40.89|38.29|0
1667303400000|2022-11-01 11:50:00|41.06|38.46|41.13|38.53|41.16|38.56|40.92|38.32|0
1667303700000|2022-11-01 11:55:00|41.09|38.49|41.09|38.49|41.37|38.77|41.09|38.49|0
1667304000000|2022-11-01 12:00:00|41.16|38.56|40.88|38.28|41.55|38.95|40.78|38.18|0
1667304300000|2022-11-01 12:05:00|40.92|38.32|41.02|38.42|41.13|38.53|40.75|38.15|0
1667304600000|2022-11-01 12:10:00|41.06|38.46|41.33|38.73|41.37|38.77|41.02|38.42|0
1667304900000|2022-11-01 12:15:00|41.37|38.77|41.54|38.94|41.58|38.98|41.37|38.77|0
1667305200000|2022-11-01 12:20:00|41.58|38.98|41.79|39.19|41.82|39.22|41.3|38.7|0
1667305500000|2022-11-01 12:25:00|41.75|39.15|41.65|39.05|41.79|39.19|41.42|38.82|0
1667305800000|2022-11-01 12:30:00|41.68|39.08|41.89|39.29|42.14|39.54|41.61|39.01|0
1667306100000|2022-11-01 12:35:00|41.93|39.33|41.68|39.08|42|39.4|41.64|39.04|0
1667306400000|2022-11-01 12:40:00|41.71|39.11|41.75|39.15|41.92|39.32|41.61|39.01|0
1667306700000|2022-11-01 12:45:00|41.78|39.18|41.82|39.22|42.06|39.46|41.64|39.04|0
1667307000000|2022-11-01 12:50:00|41.85|39.25|41.78|39.18|42.03|39.43|41.57|38.97|0
1667307300000|2022-11-01 12:55:00|41.75|39.15|41.71|39.11|41.82|39.22|41.6|39|0
1667307600000|2022-11-01 13:00:00|41.67|39.07|41.29|38.69|41.81|39.21|41.25|38.65|0
1667307900000|2022-11-01 13:05:00|41.32|38.72|41.29|38.69|41.53|38.93|41.25|38.65|0
1667308200000|2022-11-01 13:10:00|41.32|38.72|40.73|38.13|41.71|39.11|40.07|37.47|0
1667308500000|2022-11-01 13:15:00|40.69|38.09|40.56|37.96|40.83|38.23|40.52|37.92|0
1667308800000|2022-11-01 13:20:00|40.59|37.99|40.59|37.99|40.8|38.2|40.52|37.92|0
1667309100000|2022-11-01 13:25:00|40.62|38.02|40.76|38.16|40.83|38.23|40.28|37.68|0
1667309400000|2022-11-01 13:30:00|40.69|38.09|40.38|37.78|40.97|38.37|39.6|37|0
1667309700000|2022-11-01 13:35:00|40.35|37.75|40.31|37.71|40.76|38.16|39.73|37.13|0
1667310000000|2022-11-01 13:40:00|40.45|37.85|40.12|37.52|40.66|38.06|39.87|37.27|0
1667310300000|2022-11-01 13:45:00|40.1|37.5|38.33|35.73|40.1|37.5|37.97|35.37|0
1667310600000|2022-11-01 13:50:00|38.36|35.76|37.5|34.9|38.6|36|37.34|34.74|0
1667310900000|2022-11-01 13:55:00|37.47|34.87|37.91|35.31|38.26|35.66|37.41|34.81|0
1667311200000|2022-11-01 14:00:00|38.18|35.58|35.7|33.1|38.18|35.58|35.6|33|0
1667311500000|2022-11-01 14:05:00|35.76|33.16|34.68|32.08|36.07|33.47|34.62|32.02|0
1667311800000|2022-11-01 14:10:00|34.47|31.87|35.66|33.06|35.95|33.35|34.17|31.57|0
1667312100000|2022-11-01 14:15:00|35.63|33.03|34.9|32.3|35.63|33.03|34.78|32.18|0
1667312400000|2022-11-01 14:20:00|34.81|32.21|35.36|32.76|35.95|33.35|34.27|31.67|0
1667312700000|2022-11-01 14:25:00|35.39|32.79|35.86|33.26|35.86|33.26|34.93|32.33|0
1667313000000|2022-11-01 14:30:00|35.89|33.29|36.17|33.57|36.17|33.57|35.14|32.54|0
1667313300000|2022-11-01 14:35:00|36.2|33.6|34.78|32.18|36.26|33.66|34.75|32.15|0
1667313600000|2022-11-01 14:40:00|34.69|32.09|33.81|31.21|34.69|32.09|33.49|30.89|0
1667313900000|2022-11-01 14:45:00|33.87|31.27|33.72|31.12|34.26|31.66|33.4|30.8|0
1667314200000|2022-11-01 14:50:00|33.69|31.09|33.93|31.33|33.93|31.33|33.37|30.77|0
1667314500000|2022-11-01 14:55:00|33.9|31.3|32.98|30.38|33.93|31.33|32.55|29.95|0
1667314800000|2022-11-01 15:00:00|33.03|30.43|33.19|30.59|33.31|30.71|32.78|30.18|0
1667315100000|2022-11-01 15:05:00|33.16|30.56|33.1|30.5|33.36|30.76|32.61|30.01|0
1667315400000|2022-11-01 15:10:00|33.16|30.56|33.02|30.42|33.19|30.59|32.44|29.84|0
1667315700000|2022-11-01 15:15:00|32.96|30.36|32.23|29.63|33.31|30.71|32.23|29.63|0
1667316000000|2022-11-01 15:20:00|32.17|29.57|32.29|29.69|32.75|30.15|32.09|29.49|0
1667316300000|2022-11-01 15:25:00|32.26|29.66|32.44|29.84|32.81|30.21|32.12|29.52|0
1667316600000|2022-11-01 15:30:00|32.41|29.81|32.46|29.86|32.78|30.18|32.18|29.58|0
1667316900000|2022-11-01 15:35:00|32.49|29.89|33.02|30.42|34.21|31.61|32.43|29.83|0
1667317200000|2022-11-01 15:40:00|32.96|30.36|32.91|30.31|33.29|30.69|32.73|30.13|0
1667317500000|2022-11-01 15:45:00|32.88|30.28|33.52|30.92|33.82|31.22|32.79|30.19|0
1667317800000|2022-11-01 15:50:00|33.58|30.98|33.83|31.23|33.86|31.26|33.34|30.74|0
1667318100000|2022-11-01 15:55:00|33.84|31.24|34.11|31.51|34.38|31.78|33.58|30.98|0
1667318400000|2022-11-01 16:00:00|34.08|31.48|34.41|31.81|34.53|31.93|33.96|31.36|0
1667318700000|2022-11-01 16:05:00|34.44|31.84|34.86|32.26|35.88|33.28|34.41|31.81|0
1667319000000|2022-11-01 16:10:00|34.89|32.29|34.41|31.81|35.32|32.72|34.14|31.54|0
1667319300000|2022-11-01 16:15:00|34.44|31.84|34.2|31.6|34.56|31.96|34.05|31.45|0
1667319600000|2022-11-01 16:20:00|34.17|31.57|34.11|31.51|34.71|32.11|33.84|31.24|0
1667319900000|2022-11-01 16:25:00|34.08|31.48|34.05|31.45|34.62|32.02|33.99|31.39|0
1667320200000|2022-11-01 16:30:00|34.11|31.51|33.87|31.27|34.23|31.63|33.81|31.21|0
1667320500000|2022-11-01 16:35:00|33.96|31.36|33.99|31.39|34.08|31.48|33.45|30.85|0
1667320800000|2022-11-01 16:40:00|34.04|31.44|34.37|31.77|34.37|31.77|33.78|31.18|0
1667321100000|2022-11-01 16:45:00|34.4|31.8|34.28|31.68|34.52|31.92|34.19|31.59|0
1667321400000|2022-11-01 16:50:00|34.31|31.71|34.1|31.5|34.34|31.74|33.8|31.2|0
1667321700000|2022-11-01 16:55:00|34.13|31.53|34.31|31.71|34.4|31.8|33.8|31.2|0
1667322000000|2022-11-01 17:00:00|34.34|31.74|34.01|31.41|34.37|31.77|33.83|31.23|0
1667322300000|2022-11-01 17:05:00|34.1|31.5|34.04|31.44|34.4|31.8|33.92|31.32|0
1667322600000|2022-11-01 17:10:00|34.05|31.45|34.88|32.28|35.19|32.59|34.01|31.41|0
1667322900000|2022-11-01 17:15:00|34.79|32.19|34.85|32.25|35.13|32.53|34.61|32.01|0
1667323200000|2022-11-01 17:20:00|34.88|32.28|34.73|32.13|35.19|32.59|34.7|32.1|0
1667323500000|2022-11-01 17:25:00|34.7|32.1|34.52|31.92|34.76|32.16|34.43|31.83|0
1667323800000|2022-11-01 17:30:00|34.49|31.89|34.21|31.61|34.55|31.95|34.09|31.49|0
1667324100000|2022-11-01 17:35:00|34.18|31.58|33.86|31.26|34.24|31.64|33.8|31.2|0
1667324400000|2022-11-01 17:40:00|33.83|31.23|34.33|31.73|34.45|31.85|33.83|31.23|0
1667324700000|2022-11-01 17:45:00|34.27|31.67|34.36|31.76|34.73|32.13|34.21|31.61|0
1667325000000|2022-11-01 17:50:00|34.39|31.79|34.33|31.73|34.6|32|34.27|31.67|0
1667325300000|2022-11-01 17:55:00|34.3|31.7|34.75|32.15|34.75|32.15|34.15|31.55|0
1667325600000|2022-11-01 18:00:00|34.72|32.12|34.63|32.03|34.94|32.34|34.45|31.85|0
1667325900000|2022-11-01 18:05:00|34.6|32|34.81|32.21|34.84|32.24|34.36|31.76|0
1667326200000|2022-11-01 18:10:00|34.78|32.18|34.6|32|34.84|32.24|34.51|31.91|0
1667326500000|2022-11-01 18:15:00|34.58|31.98|34.48|31.88|34.69|32.09|34.42|31.82|0
1667326800000|2022-11-01 18:20:00|34.51|31.91|34.39|31.79|34.66|32.06|34.27|31.67|0
1667327100000|2022-11-01 18:25:00|34.36|31.76|34.72|32.12|34.72|32.12|34.17|31.57|0
1667327400000|2022-11-01 18:30:00|34.69|32.09|34.35|31.75|34.84|32.24|34.11|31.51|0
1667327700000|2022-11-01 18:35:00|34.32|31.72|34.35|31.75|34.62|32.02|34.26|31.66|0
1667328000000|2022-11-01 18:40:00|34.38|31.78|34.23|31.63|34.56|31.96|34.08|31.48|0
1667328300000|2022-11-01 18:45:00|34.2|31.6|33.93|31.33|34.29|31.69|33.75|31.15|0
1667328600000|2022-11-01 18:50:00|33.9|31.3|34.26|31.66|34.41|31.81|33.84|31.24|0
1667328900000|2022-11-01 18:55:00|34.23|31.63|35.11|32.51|35.29|32.69|34.23|31.63|0
1667329200000|2022-11-01 19:00:00|35.02|32.42|35.08|32.48|35.2|32.6|34.74|32.14|0
1667329500000|2022-11-01 19:05:00|35.05|32.45|35.41|32.81|35.6|33|34.95|32.35|0
1667329800000|2022-11-01 19:10:00|35.44|32.84|34.77|32.17|35.44|32.84|34.71|32.11|0
1667330100000|2022-11-01 19:15:00|34.71|32.11|34.89|32.29|34.89|32.29|34.41|31.81|0
1667330400000|2022-11-01 19:20:00|34.92|32.32|34.89|32.29|35.13|32.53|34.8|32.2|0
1667330700000|2022-11-01 19:25:00|34.92|32.32|34.34|31.74|34.92|32.32|34.25|31.65|0
1667331000000|2022-11-01 19:30:00|34.37|31.77|34.46|31.86|34.58|31.98|34.22|31.62|0
1667331300000|2022-11-01 19:35:00|34.52|31.92|34.25|31.65|34.78|32.18|34.25|31.65|0
1667331600000|2022-11-01 19:40:00|34.22|31.62|34.61|32.01|34.7|32.1|34.19|31.59|0
1667331900000|2022-11-01 19:45:00|34.58|31.98|35.01|32.41|35.04|32.44|34.28|31.68|0
1667332200000|2022-11-01 19:50:00|35.16|32.56|34.67|32.07|35.16|32.56|34.46|31.86|0
1667332500000|2022-11-01 19:55:00|34.64|32.04|34.04|31.44|34.76|32.16|34.04|31.44|0
1667332800000|2022-11-01 20:00:00|33.98|31.38|33.62|31.02|34.43|31.83|33.5|30.9|0
1667333100000|2022-11-01 20:05:00|33.65|31.05|33.44|30.84|33.83|31.23|33.44|30.84|0
1667333400000|2022-11-01 20:10:00|33.41|30.81|33.12|30.52|33.47|30.87|32.97|30.37|0
1667333700000|2022-11-01 20:15:00|33.19|30.39|33.51|30.71|33.63|30.83|33.1|30.3|0
1667334000000|2022-11-01 20:20:00|33.53|30.73|33.42|30.62|33.63|30.83|33.39|30.59|0
1667334300000|2022-11-01 20:25:00|33.39|30.59|33.51|30.71|33.51|30.71|33.04|30.24|0
1667334600000|2022-11-01 20:30:00|33.45|30.65|33.54|30.74|33.6|30.8|33.42|30.62|0
1667334900000|2022-11-01 20:35:00|33.57|30.77|33.77|30.97|33.86|31.06|33.54|30.74|0
1667335200000|2022-11-01 20:40:00|33.85|31.05|33.85|31.05|33.89|31.09|33.74|30.94|0
1667335500000|2022-11-01 20:45:00|33.82|31.02|33.74|30.94|33.86|31.06|33.65|30.85|0
1667335800000|2022-11-01 20:50:00|33.71|30.91|33.68|30.88|33.77|30.97|33.65|30.85|0
1667336100000|2022-11-01 20:55:00|33.74|30.94|33.73|30.93|33.79|30.99|33.65|30.85|0
1667336400000|2022-11-01 21:00:00|33.75|30.95|33.81|31.01|33.81|31.01|33.72|30.92|0
1667336700000|2022-11-01 21:05:00|33.8|31|33.73|30.93|33.8|31|33.7|30.9|0
1667337000000|2022-11-01 21:10:00|33.74|30.94|33.72|30.92|33.74|30.94|33.7|30.9|0
1667337300000|2022-11-01 21:15:00|33.75|30.95|33.78|30.98|33.81|31.01|33.72|30.92|0
1667337600000|2022-11-01 21:20:00|33.77|30.97|33.71|30.91|33.77|30.97|33.71|30.91|0
1667337900000|2022-11-01 21:25:00|33.72|30.92|33.82|31.02|33.82|31.02|33.72|30.92|0
1667338200000|2022-11-01 21:30:00|33.8|31|33.77|30.97|33.8|31|33.77|30.97|0
1667338500000|2022-11-01 21:35:00|33.78|30.98|33.77|30.97|33.78|30.98|33.74|30.94|0
1667338800000|2022-11-01 21:40:00|33.76|30.96|33.76|30.96|33.76|30.96|33.76|30.96|0
1667339100000|2022-11-01 21:45:00|33.74|30.94|33.74|30.94|33.75|30.95|33.73|30.93|0
1667339400000|2022-11-01 21:50:00|33.73|30.93|33.73|30.93|33.73|30.93|33.73|30.93|0
1667339700000|2022-11-01 21:55:00|33.74|30.94|33.77|30.97|33.77|30.97|33.7|30.9|0
1667340000000|2022-11-01 22:00:00|33.89|31.09|33.37|30.57|34.12|31.32|33.32|30.52|0
1667340300000|2022-11-01 22:05:00|33.38|30.58|33.31|30.51|33.41|30.61|33.15|30.35|0
1667340600000|2022-11-01 22:10:00|33.32|30.52|33.47|30.67|33.53|30.73|33.32|30.52|0
1667340900000|2022-11-01 22:15:00|33.5|30.7|33.5|30.7|33.74|30.94|33.5|30.7|0
1667341200000|2022-11-01 22:20:00|33.56|30.76|33.59|30.79|33.62|30.82|33.41|30.61|0
1667341500000|2022-11-01 22:25:00|33.56|30.76|33.6|30.8|33.61|30.81|33.41|30.61|0
1667341800000|2022-11-01 22:30:00|33.61|30.81|33.58|30.78|33.66|30.86|33.44|30.64|0
1667342100000|2022-11-01 22:35:00|33.57|30.77|33.67|30.87|33.67|30.87|33.55|30.75|0
1667342400000|2022-11-01 22:40:00|33.64|30.84|33.58|30.78|33.67|30.87|33.55|30.75|0
1667342700000|2022-11-01 22:45:00|33.61|30.81|33.58|30.78|33.67|30.87|33.55|30.75|0
1667343000000|2022-11-01 22:50:00|33.61|30.81|33.7|30.9|33.7|30.9|33.55|30.75|0
1667343300000|2022-11-01 22:55:00|33.67|30.87|33.67|30.87|33.67|30.87|33.61|30.81|0
1667343600000|2022-11-01 23:00:00|33.7|30.9|33.82|31.02|33.88|31.08|33.65|30.85|0
1667343900000|2022-11-01 23:05:00|33.79|30.99|33.79|30.99|33.88|31.08|33.76|30.96|0
1667344200000|2022-11-01 23:10:00|33.76|30.96|33.75|30.95|33.78|30.98|33.61|30.81|0
1667344500000|2022-11-01 23:15:00|33.7|30.9|33.75|30.95|33.84|31.04|33.7|30.9|0
1667344800000|2022-11-01 23:20:00|33.74|30.94|33.81|31.01|33.84|31.04|33.74|30.94|0
1667345100000|2022-11-01 23:25:00|33.78|30.98|33.87|31.07|33.93|31.13|33.78|30.98|0
1667345400000|2022-11-01 23:30:00|33.84|31.04|33.96|31.16|33.96|31.16|33.84|31.04|0
1667345700000|2022-11-01 23:35:00|33.9|31.1|33.84|31.04|33.93|31.13|33.84|31.04|0
1667346000000|2022-11-01 23:40:00|33.87|31.07|33.63|30.83|33.87|31.07|33.6|30.8|0
1667346300000|2022-11-01 23:45:00|33.66|30.86|33.42|30.62|33.66|30.86|33.39|30.59|0
1667346600000|2022-11-01 23:50:00|33.39|30.59|33.45|30.65|33.54|30.74|33.31|30.51|0
1667346900000|2022-11-01 23:55:00|33.42|30.62|33.48|30.68|33.67|30.87|33.42|30.62|0
1667347200000|2022-11-02 00:00:00|33.54|30.74|33.54|30.74|33.84|31.04|33.51|30.71|0
1667347500000|2022-11-02 00:05:00|33.51|30.71|33.11|30.31|33.51|30.71|33.07|30.27|0
1667347800000|2022-11-02 00:10:00|33.13|30.33|33.24|30.44|33.33|30.53|33.13|30.33|0
1667348100000|2022-11-02 00:15:00|33.27|30.47|33.36|30.56|33.48|30.68|33.27|30.47|0
1667348400000|2022-11-02 00:20:00|33.33|30.53|33.49|30.69|33.59|30.79|33.3|30.5|0
1667348700000|2022-11-02 00:25:00|33.48|30.68|33.62|30.82|33.62|30.82|33.33|30.53|0
1667349000000|2022-11-02 00:30:00|33.65|30.85|33.83|31.03|33.98|31.18|33.56|30.76|0
1667349300000|2022-11-02 00:35:00|33.8|31|34.28|31.48|34.32|31.52|33.8|31|0
1667349600000|2022-11-02 00:40:00|34.25|31.45|34.25|31.45|34.31|31.51|34.07|31.27|0
1667349900000|2022-11-02 00:45:00|34.28|31.48|34.37|31.57|34.52|31.72|34.25|31.45|0
1667350200000|2022-11-02 00:50:00|34.4|31.6|34.15|31.35|34.49|31.69|34.09|31.29|0
1667350500000|2022-11-02 00:55:00|34.12|31.32|34.36|31.56|34.39|31.59|34.09|31.29|0
1667350800000|2022-11-02 01:00:00|34.39|31.59|34.17|31.37|34.42|31.62|34.12|31.32|0
1667351100000|2022-11-02 01:05:00|34.15|31.35|34.18|31.38|34.33|31.53|34.15|31.35|0
1667351400000|2022-11-02 01:10:00|34.21|31.41|34.45|31.65|34.48|31.68|34.18|31.38|0
1667351700000|2022-11-02 01:15:00|34.48|31.68|34.54|31.74|34.59|31.79|34.42|31.62|0
1667352000000|2022-11-02 01:20:00|34.57|31.77|35.24|32.44|35.27|32.47|34.54|31.74|0
1667352300000|2022-11-02 01:25:00|35.26|32.46|35.18|32.38|35.32|32.52|35.17|32.37|0
1667352600000|2022-11-02 01:30:00|35.17|32.37|35.2|32.4|35.26|32.46|35.17|32.37|0
1667352900000|2022-11-02 01:35:00|35.23|32.43|35.53|32.73|35.56|32.76|35.2|32.4|0
1667353200000|2022-11-02 01:40:00|35.52|32.72|35.35|32.55|35.53|32.73|35.29|32.49|0
1667353500000|2022-11-02 01:45:00|35.33|32.53|35.22|32.42|35.41|32.61|35.16|32.36|0
1667353800000|2022-11-02 01:50:00|35.21|32.41|35.22|32.42|35.28|32.48|35.13|32.33|0
1667354100000|2022-11-02 01:55:00|35.24|32.44|35.28|32.48|35.35|32.55|35.16|32.36|0
1667354400000|2022-11-02 02:00:00|35.31|32.51|35.17|32.37|35.38|32.58|35.13|32.33|0
1667354700000|2022-11-02 02:05:00|35.19|32.39|34.95|32.15|35.19|32.39|34.95|32.15|0
1667355000000|2022-11-02 02:10:00|34.98|32.18|35.04|32.24|35.07|32.27|34.98|32.18|0
1667355300000|2022-11-02 02:15:00|35.02|32.22|34.97|32.17|35.13|32.33|34.91|32.11|0
1667355600000|2022-11-02 02:20:00|35|32.2|34.94|32.14|35|32.2|34.82|32.02|0
1667355900000|2022-11-02 02:25:00|34.91|32.11|35.12|32.32|35.16|32.36|34.91|32.11|0
1667356200000|2022-11-02 02:30:00|35.09|32.29|35.12|32.32|35.22|32.42|35.06|32.26|0
1667356500000|2022-11-02 02:35:00|35.15|32.35|35.31|32.51|35.35|32.55|35.12|32.32|0
1667356800000|2022-11-02 02:40:00|35.28|32.48|35.31|32.51|35.34|32.54|35.21|32.41|0
1667357100000|2022-11-02 02:45:00|35.32|32.52|35.46|32.66|35.49|32.69|35.28|32.48|0
1667357400000|2022-11-02 02:50:00|35.43|32.63|35.41|32.61|35.49|32.69|35.37|32.57|0
1667357700000|2022-11-02 02:55:00|35.43|32.63|35.43|32.63|35.58|32.78|35.4|32.6|0
1667358000000|2022-11-02 03:00:00|35.4|32.6|35.06|32.26|35.4|32.6|35.03|32.23|0
1667358300000|2022-11-02 03:05:00|35.09|32.29|35.21|32.41|35.21|32.41|35.06|32.26|0
1667358600000|2022-11-02 03:10:00|35.18|32.38|35.15|32.35|35.18|32.38|34.99|32.19|0
1667358900000|2022-11-02 03:15:00|35.18|32.38|35.33|32.53|35.36|32.56|35.02|32.22|0
1667359200000|2022-11-02 03:20:00|35.36|32.56|35.58|32.78|35.7|32.9|35.33|32.53|0
1667359500000|2022-11-02 03:25:00|35.54|32.74|35.47|32.67|35.61|32.81|35.45|32.65|0
1667359800000|2022-11-02 03:30:00|35.48|32.68|35.36|32.56|35.57|32.77|35.3|32.5|0
1667360100000|2022-11-02 03:35:00|35.34|32.54|35.37|32.57|35.45|32.65|35.27|32.47|0
1667360400000|2022-11-02 03:40:00|35.36|32.56|35.29|32.49|35.39|32.59|35.2|32.4|0
1667360700000|2022-11-02 03:45:00|35.31|32.51|35.39|32.59|35.39|32.59|35.2|32.4|0
1667361000000|2022-11-02 03:50:00|35.37|32.57|35.39|32.59|35.57|32.77|35.36|32.56|0
1667361300000|2022-11-02 03:55:00|35.38|32.58|35.26|32.46|35.38|32.58|35.26|32.46|0
1667361600000|2022-11-02 04:00:00|35.32|32.52|35.2|32.4|35.32|32.52|35.17|32.37|0
1667361900000|2022-11-02 04:05:00|35.18|32.38|35.01|32.21|35.2|32.4|34.92|32.12|0
1667362200000|2022-11-02 04:10:00|34.95|32.15|35.04|32.24|35.06|32.26|34.83|32.03|0
1667362500000|2022-11-02 04:15:00|35.07|32.27|34.98|32.18|35.07|32.27|34.92|32.12|0
1667362800000|2022-11-02 04:20:00|35.01|32.21|34.95|32.15|35.1|32.3|34.95|32.15|0
1667363100000|2022-11-02 04:25:00|34.92|32.12|35.27|32.47|35.49|32.69|34.92|32.12|0
1667363400000|2022-11-02 04:30:00|35.29|32.49|35.25|32.45|35.35|32.55|35.18|32.38|0
1667363700000|2022-11-02 04:35:00|35.27|32.47|35.22|32.42|35.32|32.52|35.13|32.33|0
1667364000000|2022-11-02 04:40:00|35.25|32.45|35.35|32.55|35.38|32.58|35.22|32.42|0
1667364300000|2022-11-02 04:45:00|35.34|32.54|35.25|32.45|35.44|32.64|35.16|32.36|0
1667364600000|2022-11-02 04:50:00|35.22|32.42|35.4|32.6|35.44|32.64|35.22|32.42|0
1667364900000|2022-11-02 04:55:00|35.37|32.57|35.4|32.6|35.47|32.67|35.34|32.54|0
1667365200000|2022-11-02 05:00:00|35.43|32.63|35.53|32.73|35.7|32.9|35.43|32.63|0
1667365500000|2022-11-02 05:05:00|35.5|32.7|35.22|32.42|35.53|32.73|35.22|32.42|0
1667365800000|2022-11-02 05:10:00|35.25|32.45|35.46|32.66|35.49|32.69|35.25|32.45|0
1667366100000|2022-11-02 05:15:00|35.49|32.69|35.51|32.71|35.62|32.82|35.4|32.6|0
1667366400000|2022-11-02 05:20:00|35.52|32.72|35.52|32.72|35.66|32.86|35.49|32.69|0
1667366700000|2022-11-02 05:25:00|35.49|32.69|35.43|32.63|35.55|32.75|35.37|32.57|0
1667367000000|2022-11-02 05:30:00|35.46|32.66|35.34|32.54|35.49|32.69|35.34|32.54|0
1667367300000|2022-11-02 05:35:00|35.37|32.57|35.55|32.75|35.64|32.84|35.37|32.57|0
1667367600000|2022-11-02 05:40:00|35.58|32.78|35.61|32.81|35.67|32.87|35.52|32.72|0
1667367900000|2022-11-02 05:45:00|35.64|32.84|35.55|32.75|35.73|32.93|35.55|32.75|0
1667368200000|2022-11-02 05:50:00|35.58|32.78|35.55|32.75|35.67|32.87|35.49|32.69|0
1667368500000|2022-11-02 05:55:00|35.58|32.78|35.48|32.68|35.58|32.78|35.39|32.59|0
1667368800000|2022-11-02 06:00:00|35.47|32.67|35.24|32.44|35.52|32.72|35.18|32.38|0
1667369100000|2022-11-02 06:05:00|35.21|32.41|35.24|32.44|35.25|32.45|35.15|32.35|0
1667369400000|2022-11-02 06:10:00|35.27|32.47|34.99|32.19|35.27|32.47|34.96|32.16|0
1667369700000|2022-11-02 06:15:00|35.02|32.22|35.17|32.37|35.2|32.4|35.02|32.22|0
1667370000000|2022-11-02 06:20:00|35.08|32.28|35.02|32.22|35.11|32.31|34.84|32.04|0
1667370300000|2022-11-02 06:25:00|34.99|32.19|35.05|32.25|35.08|32.28|34.9|32.1|0
1667370600000|2022-11-02 06:30:00|35.08|32.28|34.93|32.13|35.2|32.4|34.93|32.13|0
1667370900000|2022-11-02 06:35:00|34.96|32.16|34.77|31.97|35.02|32.22|34.77|31.97|0
1667371200000|2022-11-02 06:40:00|34.71|31.91|34.71|31.91|34.9|32.1|34.62|31.82|0
1667371500000|2022-11-02 06:45:00|34.74|31.94|34.77|31.97|34.83|32.03|34.68|31.88|0
1667371800000|2022-11-02 06:50:00|34.79|31.99|34.68|31.88|34.83|32.03|34.59|31.79|0
1667372100000|2022-11-02 06:55:00|34.65|31.85|34.88|32.08|34.88|32.08|34.65|31.85|0
1667372400000|2022-11-02 07:00:00|34.86|32.06|34.8|32|34.86|32.06|34.62|31.82|0
1667372700000|2022-11-02 07:05:00|34.7|32.1|34.61|32.01|34.82|32.22|34.52|31.92|0
1667373000000|2022-11-02 07:10:00|34.62|32.02|34.44|31.84|34.79|32.19|34.43|31.83|0
1667373300000|2022-11-02 07:15:00|34.43|31.83|34.18|31.58|34.43|31.83|34.09|31.49|0
1667373600000|2022-11-02 07:20:00|34.24|31.64|34.24|31.64|34.3|31.7|34.15|31.55|0
1667373900000|2022-11-02 07:25:00|34.27|31.67|34.15|31.55|34.33|31.73|34.15|31.55|0
1667374200000|2022-11-02 07:30:00|34.11|31.51|34.27|31.67|34.36|31.76|34.11|31.51|0
1667374500000|2022-11-02 07:35:00|34.24|31.64|34.42|31.82|34.5|31.9|34.24|31.64|0
1667374800000|2022-11-02 07:40:00|34.41|31.81|34.36|31.76|34.51|31.91|34.15|31.55|0
1667375100000|2022-11-02 07:45:00|34.39|31.79|34.69|32.09|34.69|32.09|34.39|31.79|0
1667375400000|2022-11-02 07:50:00|34.66|32.06|34.67|32.07|34.93|32.33|34.66|32.06|0
1667375700000|2022-11-02 07:55:00|34.69|32.09|34.48|31.88|34.72|32.12|34.48|31.88|0
1667376000000|2022-11-02 08:00:00|34.51|31.91|34.86|32.26|35.06|32.46|34.42|31.82|0
1667376300000|2022-11-02 08:05:00|34.84|32.24|34.73|32.13|34.87|32.27|34.57|31.97|0
1667376600000|2022-11-02 08:10:00|34.72|32.12|34.67|32.07|34.96|32.36|34.63|32.03|0
1667376900000|2022-11-02 08:15:00|34.66|32.06|35.37|32.77|35.37|32.77|34.6|32|0
1667377200000|2022-11-02 08:20:00|35.39|32.79|35.42|32.82|35.54|32.94|35.33|32.73|0
1667377500000|2022-11-02 08:25:00|35.45|32.85|35.7|33.1|35.88|33.28|35.45|32.85|0
1667377800000|2022-11-02 08:30:00|35.73|33.13|35.53|32.93|35.85|33.25|35.48|32.88|0
1667378100000|2022-11-02 08:35:00|35.54|32.94|35.51|32.91|35.82|33.22|35.48|32.88|0
1667378400000|2022-11-02 08:40:00|35.54|32.94|35.48|32.88|35.73|33.13|35.43|32.83|0
1667378700000|2022-11-02 08:45:00|35.51|32.91|35.32|32.72|35.6|33|35.29|32.69|0
1667379000000|2022-11-02 08:50:00|35.29|32.69|35.32|32.72|35.48|32.88|35.23|32.63|0
1667379300000|2022-11-02 08:55:00|35.34|32.74|35.32|32.72|35.41|32.81|35.2|32.6|0
1667379600000|2022-11-02 09:00:00|35.29|32.69|35.32|32.72|35.58|32.98|35.07|32.47|0
1667379900000|2022-11-02 09:05:00|35.3|32.7|34.84|32.24|35.41|32.81|34.77|32.17|0
1667380200000|2022-11-02 09:10:00|34.86|32.26|34.62|32.02|34.86|32.26|34.59|31.99|0
1667380500000|2022-11-02 09:15:00|34.59|31.99|34.52|31.92|34.86|32.26|34.37|31.77|0
1667380800000|2022-11-02 09:20:00|34.49|31.89|34.27|31.67|34.64|32.04|34.21|31.61|0
1667381100000|2022-11-02 09:25:00|34.25|31.65|34.13|31.53|34.46|31.86|33.98|31.38|0
1667381400000|2022-11-02 09:30:00|34.1|31.5|34.28|31.68|34.34|31.74|34.04|31.44|0
1667381700000|2022-11-02 09:35:00|34.25|31.65|34.28|31.68|34.4|31.8|34.16|31.56|0
1667382000000|2022-11-02 09:40:00|34.26|31.66|34.19|31.59|34.28|31.68|34.1|31.5|0
1667382300000|2022-11-02 09:45:00|34.22|31.62|34.25|31.65|34.43|31.83|34.2|31.6|0
1667382600000|2022-11-02 09:50:00|34.28|31.68|34.31|31.71|34.37|31.77|34.16|31.56|0
1667382900000|2022-11-02 09:55:00|34.29|31.69|34.46|31.86|34.52|31.92|34.25|31.65|0
1667383200000|2022-11-02 10:00:00|34.43|31.83|34.36|31.76|34.5|31.9|34.24|31.64|0
1667383500000|2022-11-02 10:05:00|34.3|31.7|34.3|31.7|34.47|31.87|34.24|31.64|0
1667383800000|2022-11-02 10:10:00|34.33|31.73|34.36|31.76|34.51|31.91|34.24|31.64|0
1667384100000|2022-11-02 10:15:00|34.39|31.79|34.3|31.7|34.39|31.79|34.24|31.64|0
1667384400000|2022-11-02 10:20:00|34.33|31.73|34.42|31.82|34.42|31.82|34.24|31.64|0
1667384700000|2022-11-02 10:25:00|34.45|31.85|34.18|31.58|34.51|31.91|34.06|31.46|0
1667385000000|2022-11-02 10:30:00|34.19|31.59|34.12|31.52|34.33|31.73|33.94|31.34|0
1667385300000|2022-11-02 10:35:00|34.15|31.55|33.91|31.31|34.15|31.55|33.7|31.1|0
1667385600000|2022-11-02 10:40:00|33.88|31.28|33.61|31.01|33.91|31.31|33.52|30.92|0
1667385900000|2022-11-02 10:45:00|33.64|31.04|33.64|31.04|33.88|31.28|33.58|30.98|0
1667386200000|2022-11-02 10:50:00|33.67|31.07|33.61|31.01|33.73|31.13|33.46|30.86|0
1667386500000|2022-11-02 10:55:00|33.64|31.04|33.93|31.33|33.96|31.36|33.58|30.98|0
1667386800000|2022-11-02 11:00:00|33.91|31.31|33.84|31.24|34.01|31.41|33.82|31.22|0
1667387100000|2022-11-02 11:05:00|33.81|31.21|33.9|31.3|33.9|31.3|33.61|31.01|0
1667387400000|2022-11-02 11:10:00|33.87|31.27|34.11|31.51|34.13|31.53|33.87|31.27|0
1667387700000|2022-11-02 11:15:00|34.14|31.54|34.23|31.63|34.23|31.63|34.14|31.54|0
1667388000000|2022-11-02 11:20:00|34.17|31.57|34.05|31.45|34.26|31.66|33.99|31.39|0
1667388300000|2022-11-02 11:25:00|34.02|31.42|34.11|31.51|34.17|31.57|33.87|31.27|0
1667388600000|2022-11-02 11:30:00|34.14|31.54|34.29|31.69|34.29|31.69|34.05|31.45|0
1667388900000|2022-11-02 11:35:00|34.26|31.66|34.32|31.72|34.38|31.78|34.11|31.51|0
1667389200000|2022-11-02 11:40:00|34.35|31.75|34.23|31.63|34.38|31.78|34.14|31.54|0
1667389500000|2022-11-02 11:45:00|34.2|31.6|34.44|31.84|34.44|31.84|34.2|31.6|0
1667389800000|2022-11-02 11:50:00|34.41|31.81|34.37|31.77|34.59|31.99|34.19|31.59|0
1667390100000|2022-11-02 11:55:00|34.4|31.8|34.49|31.89|34.59|31.99|34.37|31.77|0
1667390400000|2022-11-02 12:00:00|34.46|31.86|34.46|31.86|34.68|32.08|34.46|31.86|0
1667390700000|2022-11-02 12:05:00|34.45|31.85|34.12|31.52|34.52|31.92|34.12|31.52|0
1667391000000|2022-11-02 12:10:00|34.1|31.5|34.16|31.56|34.22|31.62|34.04|31.44|0
1667391300000|2022-11-02 12:15:00|34.23|31.63|33.56|30.96|34.23|31.63|32.86|30.26|0
1667391600000|2022-11-02 12:20:00|33.5|30.9|33.8|31.2|34.01|31.41|33.42|30.82|0
1667391900000|2022-11-02 12:25:00|33.74|31.14|33.56|30.96|33.8|31.2|33.43|30.83|0
1667392200000|2022-11-02 12:30:00|33.55|30.95|33.77|31.17|33.77|31.17|33.24|30.64|0
1667392500000|2022-11-02 12:35:00|33.75|31.15|34.01|31.41|34.04|31.44|33.71|31.11|0
1667392800000|2022-11-02 12:40:00|33.98|31.38|32.81|30.21|34.01|31.41|32.65|30.05|0
1667393100000|2022-11-02 12:45:00|32.83|30.23|33.06|30.46|33.15|30.55|32.77|30.17|0
1667393400000|2022-11-02 12:50:00|33.07|30.47|33.41|30.81|33.41|30.81|33|30.4|0
1667393700000|2022-11-02 12:55:00|33.44|30.84|33.44|30.84|33.68|31.08|33.35|30.75|0
1667394000000|2022-11-02 13:00:00|33.41|30.81|33.51|30.91|33.53|30.93|33.23|30.63|0
1667394300000|2022-11-02 13:05:00|33.53|30.93|33.47|30.87|33.61|31.01|33.35|30.75|0
1667394600000|2022-11-02 13:10:00|33.44|30.84|33.29|30.69|33.5|30.9|33.2|30.6|0
1667394900000|2022-11-02 13:15:00|33.32|30.72|33.08|30.48|33.41|30.81|33|30.4|0
1667395200000|2022-11-02 13:20:00|33.05|30.45|33.4|30.8|33.43|30.83|33.02|30.42|0
1667395500000|2022-11-02 13:25:00|33.43|30.83|33.02|30.42|33.45|30.85|33.02|30.42|0
1667395800000|2022-11-02 13:30:00|33.04|30.44|32.57|29.97|33.17|30.57|31.98|29.38|0
1667396100000|2022-11-02 13:35:00|32.54|29.94|32.31|29.71|32.86|30.26|32.14|29.54|0
1667396400000|2022-11-02 13:40:00|32.4|29.8|32.34|29.74|32.8|30.2|32.2|29.6|0
1667396700000|2022-11-02 13:45:00|32.23|29.63|32.17|29.57|32.66|30.06|31.91|29.31|0
1667397000000|2022-11-02 13:50:00|32.26|29.66|32.25|29.65|32.57|29.97|32.08|29.48|0
1667397300000|2022-11-02 13:55:00|32.23|29.63|31.8|29.2|32.4|29.8|31.77|29.17|0
1667397600000|2022-11-02 14:00:00|31.77|29.17|32.25|29.65|32.31|29.71|31.71|29.11|0
1667397900000|2022-11-02 14:05:00|32.34|29.74|32.08|29.48|32.48|29.88|31.94|29.34|0
1667398200000|2022-11-02 14:10:00|32.14|29.54|31.77|29.17|32.34|29.74|31.77|29.17|0
1667398500000|2022-11-02 14:15:00|31.71|29.11|31.85|29.25|31.91|29.31|31.6|29|0
1667398800000|2022-11-02 14:20:00|31.8|29.2|31.63|29.03|31.8|29.2|31.51|28.91|0
1667399100000|2022-11-02 14:25:00|31.57|28.97|31.6|29|31.71|29.11|31.4|28.8|0
1667399400000|2022-11-02 14:30:00|31.62|29.02|31.74|29.14|31.77|29.17|31.46|28.86|0
1667399700000|2022-11-02 14:35:00|31.71|29.11|31.79|29.19|31.91|29.31|31.43|28.83|0
1667400000000|2022-11-02 14:40:00|31.82|29.22|31.9|29.3|32.05|29.45|31.57|28.97|0
1667400300000|2022-11-02 14:45:00|31.82|29.22|32.02|29.42|32.19|29.59|31.82|29.22|0
1667400600000|2022-11-02 14:50:00|32.05|29.45|32.44|29.84|32.5|29.9|31.76|29.16|0
1667400900000|2022-11-02 14:55:00|32.42|29.82|32.07|29.47|32.53|29.93|32.07|29.47|0
1667401200000|2022-11-02 15:00:00|32.1|29.5|32.19|29.59|32.47|29.87|32.1|29.5|0
1667401500000|2022-11-02 15:05:00|32.21|29.61|32.18|29.58|32.39|29.79|32.04|29.44|0
1667401800000|2022-11-02 15:10:00|32.16|29.56|31.79|29.19|32.3|29.7|31.73|29.13|0
1667402100000|2022-11-02 15:15:00|31.76|29.16|31.9|29.3|31.98|29.38|31.56|28.96|0
1667402400000|2022-11-02 15:20:00|31.87|29.27|32.12|29.52|32.18|29.58|31.7|29.1|0
1667402700000|2022-11-02 15:25:00|32.1|29.5|31.95|29.35|32.15|29.55|31.7|29.1|0
1667403000000|2022-11-02 15:30:00|31.92|29.32|32.15|29.55|32.18|29.58|31.75|29.15|0
1667403300000|2022-11-02 15:35:00|32.12|29.52|31.95|29.35|32.41|29.81|31.95|29.35|0
1667403600000|2022-11-02 15:40:00|31.92|29.32|32.26|29.66|32.41|29.81|31.87|29.27|0
1667403900000|2022-11-02 15:45:00|32.29|29.69|32.41|29.81|32.46|29.86|32.15|29.55|0
1667404200000|2022-11-02 15:50:00|32.43|29.83|32.32|29.72|32.49|29.89|32.18|29.58|0
1667404500000|2022-11-02 15:55:00|32.29|29.69|32.03|29.43|32.46|29.86|31.95|29.35|0
1667404800000|2022-11-02 16:00:00|32.06|29.46|32.06|29.46|32.15|29.55|31.81|29.21|0
1667405100000|2022-11-02 16:05:00|32.09|29.49|31.66|29.06|32.26|29.66|31.41|28.81|0
1667405400000|2022-11-02 16:10:00|31.64|29.04|31.44|28.84|31.78|29.18|31.41|28.81|0
1667405700000|2022-11-02 16:15:00|31.47|28.87|31.33|28.73|31.49|28.89|31.16|28.56|0
1667406000000|2022-11-02 16:20:00|31.27|28.67|31.16|28.56|31.44|28.84|31.05|28.45|0
1667406300000|2022-11-02 16:25:00|31.13|28.53|31.43|28.83|31.65|29.05|31.01|28.41|0
1667406600000|2022-11-02 16:30:00|31.4|28.8|31.4|28.8|31.6|29|31.37|28.77|0
1667406900000|2022-11-02 16:35:00|31.37|28.77|31.09|28.49|31.45|28.85|31.04|28.44|0
1667407200000|2022-11-02 16:40:00|31.12|28.52|31.27|28.67|31.27|28.67|30.94|28.34|0
1667407500000|2022-11-02 16:45:00|31.3|28.7|31.5|28.9|31.5|28.9|31.27|28.67|0
1667407800000|2022-11-02 16:50:00|31.47|28.87|31.69|29.09|31.72|29.12|31.44|28.84|0
1667408100000|2022-11-02 16:55:00|31.66|29.06|31.94|29.34|32.17|29.57|31.66|29.06|0
1667408400000|2022-11-02 17:00:00|31.89|29.29|31.77|29.17|31.97|29.37|31.72|29.12|0
1667408700000|2022-11-02 17:05:00|31.8|29.2|31.69|29.09|31.89|29.29|31.63|29.03|0
1667409000000|2022-11-02 17:10:00|31.72|29.12|31.49|28.89|31.83|29.23|31.44|28.84|0
1667409300000|2022-11-02 17:15:00|31.46|28.86|31.69|29.09|31.74|29.14|31.46|28.86|0
1667409600000|2022-11-02 17:20:00|31.66|29.06|31.57|28.97|31.74|29.14|31.49|28.89|0
1667409900000|2022-11-02 17:25:00|31.55|28.95|31.54|28.94|31.6|29|31.41|28.81|0
1667410200000|2022-11-02 17:30:00|31.57|28.97|31.71|29.11|31.8|29.2|31.46|28.86|0
1667410500000|2022-11-02 17:35:00|31.74|29.14|32.22|29.62|32.22|29.62|31.6|29|0
1667410800000|2022-11-02 17:40:00|32.25|29.65|32.77|30.17|33.03|30.43|32.25|29.65|0
1667411100000|2022-11-02 17:45:00|32.8|30.2|33.24|30.64|33.41|30.81|32.77|30.17|0
1667411400000|2022-11-02 17:50:00|33.29|30.69|33.38|30.78|33.71|31.11|33.21|30.61|0
1667411700000|2022-11-02 17:55:00|33.44|30.84|33.69|29.79|33.74|30.9|32.86|29.62|0
1667412000000|2022-11-02 18:00:00|33.74|29.84|37.65|33.49|39.79|35.05|32.82|28.92|0
1667412300000|2022-11-02 18:05:00|37.7|33.54|36.6|32.44|38.21|34.05|36.19|32.03|0
1667412600000|2022-11-02 18:10:00|36.52|32.36|36.19|32.03|36.88|32.72|35.27|31.11|0
1667412900000|2022-11-02 18:15:00|36.41|32.25|35.03|31.65|36.85|32.69|34.7|30.54|0
1667413200000|2022-11-02 18:20:00|35.34|31.96|35.96|32.32|36.15|32.51|35.01|31.37|0
1667413500000|2022-11-02 18:25:00|36.02|32.38|37.54|33.9|37.57|33.93|35.8|32.16|0
1667413800000|2022-11-02 18:30:00|37.76|34.12|36.98|32.3|38.77|34.35|35.79|31.11|0
1667414100000|2022-11-02 18:35:00|36.73|32.05|33.79|29.11|38.87|34.19|31.41|26.73|0
1667414400000|2022-11-02 18:40:00|33.58|28.9|34.6|29.92|36.67|31.99|32.19|27.51|0
1667414700000|2022-11-02 18:45:00|34.28|29.6|32.45|28.81|35.59|30.91|32.04|28.4|0
1667415000000|2022-11-02 18:50:00|32.31|28.67|28.48|24.84|32.74|29.1|27.75|24.11|0
1667415300000|2022-11-02 18:55:00|28.61|24.97|29.57|25.93|29.78|26.14|28.25|24.61|0
1667415600000|2022-11-02 19:00:00|29.49|25.85|29.44|25.8|30.21|26.57|28.66|25.02|0
1667415900000|2022-11-02 19:05:00|29.46|25.82|31.49|27.85|31.95|28.31|29.31|25.67|0
1667416200000|2022-11-02 19:10:00|31.13|27.49|30.06|26.42|31.38|27.74|30.01|26.37|0
1667416500000|2022-11-02 19:15:00|29.9|26.26|28.72|26.12|29.93|26.29|28.35|24.71|0
1667416800000|2022-11-02 19:20:00|28.48|25.88|27.18|24.59|28.48|25.88|27.18|24.59|0
1667417100000|2022-11-02 19:25:00|27.26|24.66|25.37|22.95|27.31|24.71|24.56|22.22|0
1667417400000|2022-11-02 19:30:00|25.3|22.89|24.86|22.5|25.3|22.89|24.42|22.09|0
1667417700000|2022-11-02 19:35:00|24.78|22.42|26.53|24|26.81|24.26|24.51|22.18|0
1667418000000|2022-11-02 19:40:00|26.38|23.86|26.38|23.86|26.66|24.12|25.95|23.47|0
1667418300000|2022-11-02 19:45:00|26.35|23.84|25.64|23.2|26.35|23.84|25.35|22.93|0
1667418600000|2022-11-02 19:50:00|25.48|23.06|24.59|22.25|25.55|23.11|24.37|22.05|0
1667418900000|2022-11-02 19:55:00|24.52|22.18|24.33|22.01|25.15|22.75|24.3|21.99|0
1667419200000|2022-11-02 20:00:00|24.3|21.99|23.87|21.6|24.3|21.99|23.59|21.35|0
1667419500000|2022-11-02 20:05:00|23.83|21.56|23.87|21.6|24.09|21.79|23.78|21.52|0
1667419800000|2022-11-02 20:10:00|23.9|21.62|23.94|21.66|24.09|21.79|23.87|21.6|0
1667420100000|2022-11-02 20:15:00|23.86|21.59|23.97|21.68|23.99|21.71|23.66|21.41|0
1667420400000|2022-11-02 20:20:00|23.94|21.66|24.18|21.88|24.23|21.92|23.94|21.66|0
1667420700000|2022-11-02 20:25:00|24.11|21.81|24.3|21.98|24.3|21.98|24.06|21.77|0
1667421000000|2022-11-02 20:30:00|24.27|21.96|24.51|22.18|24.54|22.2|24.25|21.94|0
1667421300000|2022-11-02 20:35:00|24.54|22.2|24.66|22.31|24.66|22.31|24.51|22.18|0
1667421600000|2022-11-02 20:40:00|24.63|22.29|24.63|22.29|24.66|22.31|24.51|22.18|0
1667421900000|2022-11-02 20:45:00|24.62|22.27|24.58|22.24|24.73|22.37|24.5|22.16|0
1667422200000|2022-11-02 20:50:00|24.56|22.22|24.37|22.04|24.58|22.24|24.29|21.98|0
1667422500000|2022-11-02 20:55:00|24.35|22.03|24.3|21.99|24.39|22.07|24.27|21.96|0
1667422800000|2022-11-02 21:00:00|24.32|22|24.33|22.01|24.36|22.04|24.3|21.99|0
1667423100000|2022-11-02 21:05:00|24.34|22.02|24.27|21.96|24.34|22.02|24.23|21.92|0
1667423400000|2022-11-02 21:10:00|24.28|21.97|24.24|21.93|24.29|21.98|24.22|21.91|0
1667423700000|2022-11-02 21:15:00|24.27|21.96|24.28|21.97|24.29|21.97|24.25|21.94|0
1667424000000|2022-11-02 21:20:00|24.29|21.98|24.28|21.97|24.3|21.99|24.27|21.96|0
1667424300000|2022-11-02 21:25:00|24.27|21.96|24.28|21.97|24.3|21.98|24.27|21.95|0
1667424600000|2022-11-02 21:30:00|24.29|21.98|24.25|21.94|24.32|22.01|24.23|21.92|0
1667424900000|2022-11-02 21:35:00|24.24|21.93|24.41|22.08|24.41|22.08|24.24|21.93|0
1667425200000|2022-11-02 21:40:00|24.42|22.09|24.45|22.12|24.51|22.18|24.42|22.09|0
1667425500000|2022-11-02 21:45:00|24.44|22.11|24.48|22.15|24.5|22.16|24.43|22.11|0
1667425800000|2022-11-02 21:50:00|24.49|22.16|24.51|22.17|24.52|22.19|24.48|22.15|0
1667426100000|2022-11-02 21:55:00|24.5|22.13|24.36|22.04|24.5|22.13|24.36|22.04|0
1667426400000|2022-11-02 22:00:00|24.3|21.98|23.77|21.51|24.49|22.15|23.77|21.51|0
1667426700000|2022-11-02 22:05:00|23.81|21.54|23.34|21.12|23.83|21.56|23.23|21.02|0
1667427000000|2022-11-02 22:10:00|23.37|21.14|23.75|21.49|23.76|21.5|23.37|21.14|0
1667427300000|2022-11-02 22:15:00|23.71|21.46|23.88|21.6|23.95|21.67|23.67|21.41|0
1667427600000|2022-11-02 22:20:00|23.9|21.63|23.92|21.65|24|21.71|23.83|21.56|0
1667427900000|2022-11-02 22:25:00|23.9|21.62|23.83|21.56|23.95|21.67|23.83|21.56|0
1667428200000|2022-11-02 22:30:00|23.82|21.55|23.93|21.65|23.97|21.69|23.82|21.55|0
1667428500000|2022-11-02 22:35:00|23.95|21.67|23.92|21.64|24.04|21.75|23.91|21.63|0
1667428800000|2022-11-02 22:40:00|23.9|21.62|23.92|21.64|24.04|21.75|23.89|21.61|0
1667429100000|2022-11-02 22:45:00|23.87|21.6|23.7|21.44|23.98|21.7|23.62|21.37|0
1667429400000|2022-11-02 22:50:00|23.71|21.45|23.66|21.41|23.9|21.62|23.57|21.32|0
1667429700000|2022-11-02 22:55:00|23.68|21.43|23.66|21.41|23.75|21.49|23.53|21.29|0
1667430000000|2022-11-02 23:00:00|23.64|21.39|23.33|21.11|23.68|21.43|23.27|21.05|0
1667430300000|2022-11-02 23:05:00|23.31|21.09|23.52|21.28|23.57|21.32|23.31|21.09|0
1667430600000|2022-11-02 23:10:00|23.5|21.26|23.57|21.32|23.68|21.43|23.47|21.24|0
1667430900000|2022-11-02 23:15:00|23.55|21.31|23.33|21.11|23.55|21.31|23.31|21.09|0
1667431200000|2022-11-02 23:20:00|23.32|21.1|23.22|21.01|23.38|21.15|23.17|20.96|0
1667431500000|2022-11-02 23:25:00|23.19|20.98|23.31|21.09|23.41|21.18|23.17|20.96|0
1667431800000|2022-11-02 23:30:00|23.28|21.07|23.45|21.21|23.54|21.3|23.24|21.03|0
1667432100000|2022-11-02 23:35:00|23.42|21.19|23.4|21.17|23.45|21.21|23.35|21.13|0
1667432400000|2022-11-02 23:40:00|23.41|21.18|23.54|21.3|23.58|21.34|23.33|21.11|0
1667432700000|2022-11-02 23:45:00|23.56|21.32|23.65|21.4|23.68|21.42|23.54|21.3|0
1667433000000|2022-11-02 23:50:00|23.63|21.38|23.56|21.32|23.65|21.4|23.54|21.29|0
1667433300000|2022-11-02 23:55:00|23.58|21.34|23.47|21.23|23.58|21.34|23.47|21.23|0
1667433600000|2022-11-03 00:00:00|23.51|21.27|23.29|21.07|23.53|21.29|23.29|21.07|0
1667433900000|2022-11-03 00:05:00|23.26|21.04|23.32|21.1|23.42|21.19|23.26|21.04|0
1667434200000|2022-11-03 00:10:00|23.31|21.09|23.49|21.25|23.51|21.27|23.3|21.08|0
1667434500000|2022-11-03 00:15:00|23.51|21.27|23.53|21.29|23.63|21.38|23.49|21.25|0
1667434800000|2022-11-03 00:20:00|23.51|21.27|23.67|21.42|23.69|21.44|23.49|21.25|0
1667435100000|2022-11-03 00:25:00|23.65|21.4|23.6|21.35|23.69|21.44|23.46|21.23|0
1667435400000|2022-11-03 00:30:00|23.61|21.36|23.69|21.44|23.79|21.52|23.58|21.33|0
1667435700000|2022-11-03 00:35:00|23.67|21.42|23.6|21.35|23.67|21.42|23.55|21.31|0
1667436000000|2022-11-03 00:40:00|23.62|21.37|23.67|21.41|23.67|21.41|23.55|21.31|0
1667436300000|2022-11-03 00:45:00|23.64|21.39|23.83|21.56|23.87|21.59|23.63|21.38|0
1667436600000|2022-11-03 00:50:00|23.86|21.58|23.85|21.58|23.88|21.6|23.78|21.52|0
1667436900000|2022-11-03 00:55:00|23.88|21.6|24.02|21.73|24.02|21.73|23.88|21.6|0
1667437200000|2022-11-03 01:00:00|24.09|21.8|24.21|21.9|24.21|21.9|23.92|21.65|0
1667437500000|2022-11-03 01:05:00|24.18|21.88|24.28|21.97|24.3|21.99|24.09|21.79|0
1667437800000|2022-11-03 01:10:00|24.3|21.99|24.42|22.1|24.45|22.12|24.23|21.92|0
1667438100000|2022-11-03 01:15:00|24.37|22.05|23.82|21.55|24.49|22.16|23.32|21.1|0
1667438400000|2022-11-03 01:20:00|23.83|21.56|24.33|22.01|24.4|22.08|23.77|21.51|0
1667438700000|2022-11-03 01:25:00|24.32|22|24.31|21.99|24.43|22.1|24.18|21.87|0
1667439000000|2022-11-03 01:30:00|24.33|22.01|24.38|22.06|24.52|22.19|24.26|21.95|0
1667439300000|2022-11-03 01:35:00|24.35|22.03|24.52|22.19|24.55|22.21|24.31|21.99|0
1667439600000|2022-11-03 01:40:00|24.55|22.21|24.56|22.22|24.69|22.34|24.47|22.14|0
1667439900000|2022-11-03 01:45:00|24.57|22.23|24.4|22.08|24.62|22.27|24.38|22.05|0
1667440200000|2022-11-03 01:50:00|24.41|22.09|24.42|22.1|24.47|22.14|24.28|21.97|0
1667440500000|2022-11-03 01:55:00|24.45|22.12|24.23|21.92|24.52|22.18|24.23|21.92|0
1667440800000|2022-11-03 02:00:00|24.25|21.94|24.35|22.03|24.37|22.05|24.18|21.88|0
1667441100000|2022-11-03 02:05:00|24.32|22.01|24.18|21.88|24.37|22.05|24.13|21.83|0
1667441400000|2022-11-03 02:10:00|24.2|21.9|24.3|21.99|24.3|21.99|24.09|21.79|0
1667441700000|2022-11-03 02:15:00|24.32|22.01|24.53|22.19|24.53|22.19|24.32|22.01|0
1667442000000|2022-11-03 02:20:00|24.51|22.18|24.63|22.29|24.68|22.33|24.47|22.14|0
1667442300000|2022-11-03 02:25:00|24.59|22.25|24.54|22.2|24.63|22.29|24.54|22.2|0
1667442600000|2022-11-03 02:30:00|24.56|22.22|24.44|22.11|24.56|22.22|24.42|22.09|0
1667442900000|2022-11-03 02:35:00|24.43|22.1|24.51|22.18|24.54|22.2|24.39|22.07|0
1667443200000|2022-11-03 02:40:00|24.54|22.2|24.32|22|24.54|22.2|24.32|22|0
1667443500000|2022-11-03 02:45:00|24.34|22.02|24.25|21.94|24.37|22.05|24.22|21.92|0
1667443800000|2022-11-03 02:50:00|24.22|21.92|24.17|21.87|24.39|22.07|24.15|21.85|0
1667444100000|2022-11-03 02:55:00|24.2|21.89|24.24|21.94|24.34|22.02|24.2|21.89|0
1667444400000|2022-11-03 03:00:00|24.27|21.96|24.51|22.17|24.51|22.17|24.27|21.96|0
1667444700000|2022-11-03 03:05:00|24.53|22.2|24.72|22.37|24.85|22.48|24.53|22.2|0
1667445000000|2022-11-03 03:10:00|24.74|22.38|24.68|22.33|24.8|22.44|24.63|22.28|0
1667445300000|2022-11-03 03:15:00|24.7|22.35|24.48|22.15|24.72|22.37|24.48|22.15|0
1667445600000|2022-11-03 03:20:00|24.51|22.17|24.48|22.15|24.55|22.22|24.43|22.11|0
1667445900000|2022-11-03 03:25:00|24.5|22.17|24.42|22.09|24.53|22.19|24.38|22.06|0
1667446200000|2022-11-03 03:30:00|24.41|22.08|24.43|22.1|24.46|22.13|24.36|22.04|0
1667446500000|2022-11-03 03:35:00|24.44|22.11|24.41|22.08|24.5|22.17|24.41|22.08|0
1667446800000|2022-11-03 03:40:00|24.43|22.1|24.65|22.3|24.65|22.3|24.43|22.1|0
1667447100000|2022-11-03 03:45:00|24.67|22.32|24.57|22.23|24.67|22.32|24.55|22.21|0
1667447400000|2022-11-03 03:50:00|24.55|22.21|24.55|22.21|24.57|22.23|24.48|22.15|0
1667447700000|2022-11-03 03:55:00|24.52|22.19|24.6|22.25|24.66|22.31|24.52|22.19|0
1667448000000|2022-11-03 04:00:00|24.62|22.28|24.64|22.3|24.77|22.41|24.62|22.28|0
1667448300000|2022-11-03 04:05:00|24.66|22.31|24.68|22.33|24.74|22.38|24.62|22.27|0
1667448600000|2022-11-03 04:10:00|24.69|22.34|24.79|22.43|24.79|22.43|24.67|22.32|0
1667448900000|2022-11-03 04:15:00|24.81|22.45|24.64|22.29|24.84|22.47|24.64|22.29|0
1667449200000|2022-11-03 04:20:00|24.67|22.32|24.69|22.34|24.76|22.4|24.66|22.32|0
1667449500000|2022-11-03 04:25:00|24.71|22.36|24.64|22.29|24.71|22.36|24.6|22.26|0
1667449800000|2022-11-03 04:30:00|24.66|22.32|24.69|22.34|24.76|22.4|24.59|22.25|0
1667450100000|2022-11-03 04:35:00|24.71|22.36|24.57|22.23|24.71|22.36|24.54|22.2|0
1667450400000|2022-11-03 04:40:00|24.58|22.24|24.56|22.23|24.58|22.24|24.43|22.11|0
1667450700000|2022-11-03 04:45:00|24.59|22.25|24.59|22.25|24.6|22.26|24.54|22.2|0
1667451000000|2022-11-03 04:50:00|24.56|22.22|24.39|22.07|24.61|22.27|24.35|22.03|0
1667451300000|2022-11-03 04:55:00|24.42|22.09|24.47|22.14|24.51|22.18|24.39|22.07|0
1667451600000|2022-11-03 05:00:00|24.49|22.16|24.61|22.27|24.66|22.31|24.41|22.08|0
1667451900000|2022-11-03 05:05:00|24.59|22.24|24.71|22.35|24.8|22.44|24.59|22.24|0
1667452200000|2022-11-03 05:10:00|24.73|22.38|24.73|22.37|24.8|22.44|24.68|22.33|0
1667452500000|2022-11-03 05:15:00|24.75|22.4|24.95|22.57|24.97|22.59|24.66|22.31|0
1667452800000|2022-11-03 05:20:00|24.94|22.56|24.8|22.44|24.95|22.57|24.8|22.44|0
1667453100000|2022-11-03 05:25:00|24.83|22.46|24.9|22.53|24.92|22.55|24.83|22.46|0
1667453400000|2022-11-03 05:30:00|24.89|22.52|24.87|22.5|25.09|22.7|24.82|22.46|0
1667453700000|2022-11-03 05:35:00|24.85|22.48|24.68|22.33|24.9|22.53|24.68|22.33|0
1667454000000|2022-11-03 05:40:00|24.7|22.35|24.68|22.33|24.8|22.44|24.58|22.24|0
1667454300000|2022-11-03 05:45:00|24.65|22.3|24.68|22.33|24.77|22.41|24.58|22.24|0
1667454600000|2022-11-03 05:50:00|24.65|22.3|24.65|22.3|24.71|22.36|24.63|22.28|0
1667454900000|2022-11-03 05:55:00|24.67|22.32|24.51|22.17|24.67|22.32|24.48|22.15|0
1667455200000|2022-11-03 06:00:00|24.48|22.15|24.43|22.11|24.55|22.21|24.41|22.08|0
1667455500000|2022-11-03 06:05:00|24.46|22.13|24.17|21.87|24.46|22.13|24.14|21.84|0
1667455800000|2022-11-03 06:10:00|24.12|21.82|23.92|21.64|24.12|21.82|23.72|21.46|0
1667456100000|2022-11-03 06:15:00|23.93|21.65|23.92|21.64|24.07|21.78|23.88|21.61|0
1667456400000|2022-11-03 06:20:00|23.93|21.65|23.79|21.52|23.94|21.66|23.79|21.52|0
1667456700000|2022-11-03 06:25:00|23.81|21.54|23.9|21.63|23.95|21.67|23.67|21.41|0
1667457000000|2022-11-03 06:30:00|23.88|21.61|24.03|21.74|24.07|21.78|23.86|21.58|0
1667457300000|2022-11-03 06:35:00|24.02|21.73|24.14|21.84|24.24|21.93|23.97|21.69|0
1667457600000|2022-11-03 06:40:00|24.16|21.86|24.38|22.06|24.39|22.07|24.14|21.84|0
1667457900000|2022-11-03 06:45:00|24.35|22.03|24.33|22.01|24.45|22.12|24.29|21.98|0
1667458200000|2022-11-03 06:50:00|24.31|21.99|24.23|21.92|24.31|21.99|24.19|21.88|0
1667458500000|2022-11-03 06:55:00|24.18|21.88|24.09|21.79|24.23|21.92|24.09|21.79|0
1667458800000|2022-11-03 07:00:00|24.06|21.77|24.04|21.75|24.47|22.14|24.02|21.73|0
1667459100000|2022-11-03 07:05:00|24.02|21.73|24.3|21.98|24.85|22.48|23.96|21.68|0
1667459400000|2022-11-03 07:10:00|24.25|21.94|24.37|22.05|24.73|22.38|24.23|21.92|0
1667459700000|2022-11-03 07:15:00|24.35|22.03|24.18|21.87|24.39|22.07|24.01|21.72|0
1667460000000|2022-11-03 07:20:00|24.15|21.85|23.8|21.53|24.15|21.85|23.66|21.4|0
1667460300000|2022-11-03 07:25:00|23.77|21.51|23.47|21.23|23.77|21.51|23.33|21.11|0
1667460600000|2022-11-03 07:30:00|23.45|21.21|23.34|21.12|23.66|21.4|23.33|21.11|0
1667460900000|2022-11-03 07:35:00|23.35|21.13|23.55|21.31|23.63|21.38|23.34|21.12|0
1667461200000|2022-11-03 07:40:00|23.54|21.3|23.49|21.25|23.68|21.42|23.44|21.21|0
1667461500000|2022-11-03 07:45:00|23.54|21.3|23.58|21.34|23.61|21.36|23.44|21.21|0
1667461800000|2022-11-03 07:50:00|23.59|21.35|23.52|21.28|23.65|21.4|23.36|21.14|0
1667462100000|2022-11-03 07:55:00|23.56|21.32|23.91|21.63|23.98|21.7|23.56|21.32|0
1667462400000|2022-11-03 08:00:00|23.96|21.68|23.78|21.51|24.01|21.72|23.36|21.13|0
1667462700000|2022-11-03 08:05:00|23.77|21.5|24.36|22.04|24.36|22.04|23.65|21.4|0
1667463000000|2022-11-03 08:10:00|24.41|22.08|24.5|22.17|24.5|22.17|24.07|21.78|0
1667463300000|2022-11-03 08:15:00|24.55|22.21|24.14|21.84|24.6|22.26|23.98|21.69|0
1667463600000|2022-11-03 08:20:00|24.1|21.8|23.61|21.36|24.19|21.89|23.6|21.35|0
1667463900000|2022-11-03 08:25:00|23.55|21.31|23.37|21.14|23.62|21.37|23.18|20.97|0
1667464200000|2022-11-03 08:30:00|23.36|21.13|23.09|20.89|23.6|21.35|22.98|20.79|0
1667464500000|2022-11-03 08:35:00|23.08|20.88|23.02|20.83|23.3|21.08|22.93|20.75|0
1667464800000|2022-11-03 08:40:00|23|20.81|23.2|20.99|23.48|21.25|23|20.81|0
1667465100000|2022-11-03 08:45:00|23.23|21.01|23.13|20.93|23.3|21.08|23.06|20.87|0
1667465400000|2022-11-03 08:50:00|23.16|20.95|22.97|20.78|23.27|21.06|22.85|20.67|0
1667465700000|2022-11-03 08:55:00|22.95|20.76|23.41|21.18|23.44|21.21|22.88|20.7|0
1667466000000|2022-11-03 09:00:00|23.32|21.1|23.6|21.35|23.83|21.56|23.29|21.08|0
1667466300000|2022-11-03 09:05:00|23.57|21.33|23.55|21.31|23.76|21.5|23.43|21.2|0
1667466600000|2022-11-03 09:10:00|23.54|21.29|23.45|21.22|23.66|21.41|23.29|21.07|0
1667466900000|2022-11-03 09:15:00|23.48|21.24|23.19|20.98|23.51|21.27|23.06|20.86|0
1667467200000|2022-11-03 09:20:00|23.18|20.97|23.5|21.26|23.62|21.37|22.97|20.78|0
1667467500000|2022-11-03 09:25:00|23.52|21.28|23.57|21.32|23.66|21.41|23.35|21.12|0
1667467800000|2022-11-03 09:30:00|23.6|21.35|23.47|21.24|23.61|21.37|23.31|21.09|0
1667468100000|2022-11-03 09:35:00|23.5|21.26|23.33|21.11|23.5|21.26|23.24|21.03|0
1667468400000|2022-11-03 09:40:00|23.32|21.1|23.06|20.86|23.36|21.13|23.06|20.86|0
1667468700000|2022-11-03 09:45:00|22.99|20.8|22.92|20.74|23.08|20.88|22.87|20.69|0
1667469000000|2022-11-03 09:50:00|22.9|20.72|22.76|20.59|23.08|20.88|22.67|20.51|0
1667469300000|2022-11-03 09:55:00|22.71|20.55|23.17|20.96|23.17|20.96|22.71|20.55|0
1667469600000|2022-11-03 10:00:00|23.12|20.92|23.17|20.96|23.42|21.19|23.1|20.9|0
1667469900000|2022-11-03 10:05:00|23.15|20.94|22.89|20.71|23.15|20.94|22.73|20.57|0
1667470200000|2022-11-03 10:10:00|22.88|20.7|22.76|20.59|23.12|20.92|22.73|20.57|0
1667470500000|2022-11-03 10:15:00|22.73|20.57|22.37|20.24|22.82|20.65|22.28|20.16|0
1667470800000|2022-11-03 10:20:00|22.39|20.26|22.46|20.32|22.57|20.42|22.3|20.18|0
1667471100000|2022-11-03 10:25:00|22.48|20.34|22.01|19.92|22.53|20.38|21.95|19.86|0
1667471400000|2022-11-03 10:30:00|22|19.91|21.9|19.82|22.12|20.02|21.88|19.8|0
1667471700000|2022-11-03 10:35:00|21.92|19.84|21.95|19.86|22.08|19.98|21.9|19.82|0
1667472000000|2022-11-03 10:40:00|21.99|19.9|22.91|20.72|23.06|20.87|21.36|19.32|0
1667472300000|2022-11-03 10:45:00|22.88|20.7|22.93|20.74|22.97|20.79|22.75|20.58|0
1667472600000|2022-11-03 10:50:00|22.95|20.76|23.06|20.87|23.2|20.99|22.93|20.74|0
1667472900000|2022-11-03 10:55:00|23.04|20.85|23.15|20.95|23.22|21.01|23.02|20.83|0
1667473200000|2022-11-03 11:00:00|23.13|20.93|22.95|20.76|23.21|21|22.88|20.7|0
1667473500000|2022-11-03 11:05:00|22.92|20.74|23.04|20.84|23.08|20.89|22.9|20.72|0
1667473800000|2022-11-03 11:10:00|23.05|20.85|22.77|20.6|23.15|20.95|22.77|20.6|0
1667474100000|2022-11-03 11:15:00|22.75|20.59|22.81|20.64|22.95|20.76|22.75|20.59|0
1667474400000|2022-11-03 11:20:00|22.8|20.63|22.75|20.59|22.88|20.7|22.72|20.56|0
1667474700000|2022-11-03 11:25:00|22.77|20.61|22.76|20.6|22.83|20.66|22.67|20.51|0
1667475000000|2022-11-03 11:30:00|22.74|20.57|22.93|20.75|22.99|20.8|22.63|20.47|0
1667475300000|2022-11-03 11:35:00|22.92|20.74|22.58|20.43|22.92|20.74|22.51|20.37|0
1667475600000|2022-11-03 11:40:00|22.59|20.44|22.27|20.15|22.64|20.48|22.16|20.05|0
1667475900000|2022-11-03 11:45:00|22.25|20.13|22.27|20.15|22.35|20.22|22.16|20.05|0
1667476200000|2022-11-03 11:50:00|22.29|20.17|22.45|20.31|22.48|20.34|22.25|20.13|0
1667476500000|2022-11-03 11:55:00|22.43|20.3|22.47|20.33|22.52|20.38|22.42|20.29|0
1667476800000|2022-11-03 12:00:00|22.4|20.27|22.78|20.61|22.8|20.63|22.29|20.17|0
1667477100000|2022-11-03 12:05:00|22.76|20.59|22.89|20.71|23.19|20.98|22.69|20.53|0
1667477400000|2022-11-03 12:10:00|22.87|20.69|22.7|20.54|22.98|20.79|22.54|20.4|0
1667477700000|2022-11-03 12:15:00|22.82|20.65|22.73|20.57|22.85|20.67|22.62|20.47|0
1667478000000|2022-11-03 12:20:00|22.72|20.56|22.62|20.47|22.72|20.56|22.39|20.25|0
1667478300000|2022-11-03 12:25:00|22.6|20.45|22.44|20.3|22.6|20.45|22.36|20.23|0
1667478600000|2022-11-03 12:30:00|22.45|20.31|22.63|20.47|22.67|20.52|22.27|20.15|0
1667478900000|2022-11-03 12:35:00|22.66|20.5|21.89|19.8|22.73|20.57|21.86|19.78|0
1667479200000|2022-11-03 12:40:00|21.86|19.78|22.13|20.02|22.24|20.12|21.84|19.76|0
1667479500000|2022-11-03 12:45:00|22.11|20|21.78|19.7|22.11|20|21.71|19.64|0
1667479800000|2022-11-03 12:50:00|21.82|19.74|21.82|19.74|22.15|20.04|21.82|19.74|0
1667480100000|2022-11-03 12:55:00|21.86|19.78|21.54|19.49|21.99|19.9|21.49|19.45|0
1667480400000|2022-11-03 13:00:00|21.6|19.54|21.47|19.43|21.62|19.56|21.36|19.33|0
1667480700000|2022-11-03 13:05:00|21.45|19.41|21.88|19.8|21.88|19.8|21.38|19.35|0
1667481000000|2022-11-03 13:10:00|21.93|19.84|22.06|19.96|22.15|20.04|21.79|19.72|0
1667481300000|2022-11-03 13:15:00|22.04|19.94|21.77|19.7|22.1|20|21.66|19.6|0
1667481600000|2022-11-03 13:20:00|21.75|19.68|22.1|19.99|22.1|19.99|21.62|19.56|0
1667481900000|2022-11-03 13:25:00|22.06|19.96|21.81|19.74|22.12|20.01|21.6|19.54|0
1667482200000|2022-11-03 13:30:00|21.6|19.54|21.75|19.68|22.1|19.99|20.93|18.94|0
1667482500000|2022-11-03 13:35:00|21.77|19.7|21.9|19.81|21.9|19.81|21.29|19.27|0
1667482800000|2022-11-03 13:40:00|21.86|19.77|21.82|19.74|22.45|20.31|21.7|19.64|0
1667483100000|2022-11-03 13:45:00|21.55|19.5|19.99|18.09|21.55|19.5|19.99|18.09|0
1667483400000|2022-11-03 13:50:00|19.87|17.98|19.91|18.01|20.59|18.63|19.24|17.4|0
1667483700000|2022-11-03 13:55:00|19.87|17.98|20.02|18.11|20.45|18.5|19.81|17.92|0
1667484000000|2022-11-03 14:00:00|20.62|18.66|21.2|19.18|21.33|19.3|19.75|17.87|0
1667484300000|2022-11-03 14:05:00|21.16|19.14|20.42|18.48|21.5|19.45|20.42|18.48|0
1667484600000|2022-11-03 14:10:00|20.36|18.42|21.41|19.37|21.41|19.37|20.34|18.4|0
1667484900000|2022-11-03 14:15:00|21.48|19.43|21.43|19.39|21.83|19.75|20.99|18.99|0
1667485200000|2022-11-03 14:20:00|21.35|19.32|21.18|19.16|21.78|19.71|20.98|18.98|0
1667485500000|2022-11-03 14:25:00|21.2|19.18|22.01|19.91|22.15|20.04|21.2|19.18|0
1667485800000|2022-11-03 14:30:00|21.98|19.88|20.85|18.87|22.02|19.92|20.85|18.87|0
1667486100000|2022-11-03 14:35:00|20.88|18.89|21.24|19.21|21.28|19.25|20.77|18.79|0
1667486400000|2022-11-03 14:40:00|21.22|19.2|21.67|19.61|21.87|19.78|21.11|19.1|0
1667486700000|2022-11-03 14:45:00|21.71|19.64|22.49|20.34|22.55|20.41|21.71|19.64|0
1667487000000|2022-11-03 14:50:00|22.51|20.37|22.35|20.22|22.67|20.51|22.17|20.06|0
1667487300000|2022-11-03 14:55:00|22.31|20.18|21.61|19.55|22.88|20.7|21.33|19.3|0
1667487600000|2022-11-03 15:00:00|21.67|19.61|21.21|19.19|21.78|19.71|21.17|19.16|0
1667487900000|2022-11-03 15:05:00|21.2|19.18|21.81|19.73|22.23|20.11|21.2|19.18|0
1667488200000|2022-11-03 15:10:00|21.78|19.71|21.41|19.37|21.98|19.89|21.41|19.37|0
1667488500000|2022-11-03 15:15:00|21.43|19.39|21.86|19.78|21.88|19.8|21.3|19.27|0
1667488800000|2022-11-03 15:20:00|21.88|19.8|21.79|19.72|22.24|20.12|21.73|19.66|0
1667489100000|2022-11-03 15:25:00|21.73|19.66|21.45|19.4|22.12|20.02|21.45|19.4|0
1667489400000|2022-11-03 15:30:00|21.42|19.38|21|19|21.62|19.56|20.83|18.84|0
1667489700000|2022-11-03 15:35:00|21.02|19.02|22.27|20.15|22.29|20.17|20.97|18.97|0
1667490000000|2022-11-03 15:40:00|22.29|20.17|22.09|19.99|22.36|20.23|22|19.91|0
1667490300000|2022-11-03 15:45:00|22.07|19.97|22.11|20|22.74|20.57|22.04|19.94|0
1667490600000|2022-11-03 15:50:00|22.07|19.96|21.85|19.77|22.18|20.06|21.72|19.65|0
1667490900000|2022-11-03 15:55:00|21.78|19.71|21.82|19.74|21.91|19.82|21.54|19.49|0
1667491200000|2022-11-03 16:00:00|21.87|19.78|22.44|20.3|22.44|20.3|21.54|19.49|0
1667491500000|2022-11-03 16:05:00|22.37|20.24|21.94|19.85|22.42|20.28|21.74|19.67|0
1667491800000|2022-11-03 16:10:00|21.85|19.77|22.43|20.29|22.45|20.31|21.85|19.77|0
1667492100000|2022-11-03 16:15:00|22.36|20.23|22.95|20.76|23.04|20.84|22.29|20.17|0
1667492400000|2022-11-03 16:20:00|22.92|20.74|21.64|19.58|23.07|20.87|21.6|19.54|0
1667492700000|2022-11-03 16:25:00|21.62|19.56|21.75|19.68|21.95|19.86|21.49|19.44|0
1667493000000|2022-11-03 16:30:00|21.71|19.64|21.68|19.62|21.9|19.82|21.6|19.54|0
1667493300000|2022-11-03 16:35:00|21.62|19.56|21.25|19.22|21.64|19.58|21.1|19.09|0
1667493600000|2022-11-03 16:40:00|21.27|19.24|22.01|19.92|22.1|20|21.25|19.22|0
1667493900000|2022-11-03 16:45:00|21.99|19.9|21.99|19.9|22.21|20.1|21.92|19.84|0
1667494200000|2022-11-03 16:50:00|22.03|19.94|22.55|20.4|22.71|20.54|22.03|19.94|0
1667494500000|2022-11-03 16:55:00|22.57|20.42|22.43|20.3|22.68|20.52|22.37|20.24|0
1667494800000|2022-11-03 17:00:00|22.41|20.28|22.21|20.09|22.57|20.42|22.03|19.93|0
1667495100000|2022-11-03 17:05:00|22.19|20.07|22.03|19.93|22.19|20.07|21.7|19.63|0
1667495400000|2022-11-03 17:10:00|22.02|19.92|21.99|19.89|22.02|19.92|21.74|19.67|0
1667495700000|2022-11-03 17:15:00|21.96|19.87|21.96|19.87|22.3|20.17|21.88|19.79|0
1667496000000|2022-11-03 17:20:00|21.99|19.89|21.5|19.45|22.03|19.93|21.48|19.43|0
1667496300000|2022-11-03 17:25:00|21.48|19.43|21.59|19.53|21.59|19.53|21.35|19.32|0
1667496600000|2022-11-03 17:30:00|21.57|19.51|21.46|19.41|21.7|19.63|21.37|19.34|0
1667496900000|2022-11-03 17:35:00|21.52|19.47|21.63|19.57|21.72|19.65|21.26|19.24|0
1667497200000|2022-11-03 17:40:00|21.65|19.59|21.33|19.29|21.78|19.71|21.28|19.26|0
1667497500000|2022-11-03 17:45:00|21.35|19.31|21.52|19.47|21.59|19.53|21.24|19.22|0
1667497800000|2022-11-03 17:50:00|21.45|19.41|21.48|19.43|21.5|19.45|21.17|19.16|0
1667498100000|2022-11-03 17:55:00|21.5|19.45|21.04|19.04|21.52|19.47|21.02|19.02|0
1667498400000|2022-11-03 18:00:00|21.02|19.02|20.87|18.89|21.24|19.21|20.81|18.83|0
1667498700000|2022-11-03 18:05:00|20.92|18.92|21|19|21.19|19.17|20.87|18.89|0
1667499000000|2022-11-03 18:10:00|20.98|18.98|20.98|18.98|21.02|19.02|20.68|18.71|0
1667499300000|2022-11-03 18:15:00|20.96|18.96|21.19|19.17|21.19|19.17|20.94|18.94|0
1667499600000|2022-11-03 18:20:00|21.17|19.15|21.71|19.64|21.8|19.72|21.17|19.15|0
1667499900000|2022-11-03 18:25:00|21.73|19.66|21.93|19.84|22.04|19.94|21.69|19.62|0
1667500200000|2022-11-03 18:30:00|21.98|19.88|21.84|19.76|22.22|20.1|21.8|19.72|0
1667500500000|2022-11-03 18:35:00|21.85|19.77|21.58|19.52|21.97|19.88|21.51|19.46|0
1667500800000|2022-11-03 18:40:00|21.6|19.54|21.38|19.35|21.73|19.66|21.34|19.31|0
1667501100000|2022-11-03 18:45:00|21.36|19.33|21.86|19.78|21.91|19.82|21.34|19.31|0
1667501400000|2022-11-03 18:50:00|21.84|19.76|21.88|19.8|22.04|19.94|21.73|19.66|0
1667501700000|2022-11-03 18:55:00|21.86|19.78|22.13|20.02|22.15|20.04|21.71|19.64|0
1667502000000|2022-11-03 19:00:00|22.1|20|21.95|19.86|22.19|20.08|21.84|19.76|0
1667502300000|2022-11-03 19:05:00|21.99|19.9|21.64|19.58|21.99|19.9|21.55|19.5|0
1667502600000|2022-11-03 19:10:00|21.66|19.6|21.62|19.56|21.84|19.76|21.53|19.48|0
1667502900000|2022-11-03 19:15:00|21.6|19.54|21.53|19.48|21.75|19.68|21.49|19.44|0
1667503200000|2022-11-03 19:20:00|21.55|19.5|21.29|19.26|21.68|19.62|21.12|19.11|0
1667503500000|2022-11-03 19:25:00|21.31|19.28|21.37|19.34|21.48|19.44|21.24|19.22|0
1667503800000|2022-11-03 19:30:00|21.33|19.3|21.59|19.54|21.64|19.58|21.24|19.22|0
1667504100000|2022-11-03 19:35:00|21.53|19.48|21.14|19.12|21.64|19.57|21.05|19.04|0
1667504400000|2022-11-03 19:40:00|21.18|19.16|20.73|18.75|21.24|19.22|20.67|18.7|0
1667504700000|2022-11-03 19:45:00|20.69|18.72|20.33|18.39|20.75|18.77|20.27|18.34|0
1667505000000|2022-11-03 19:50:00|20.39|18.45|19.87|17.98|20.39|18.45|19.73|17.85|0
1667505300000|2022-11-03 19:55:00|19.85|17.96|19.41|17.56|19.85|17.96|19.27|17.43|0
1667505600000|2022-11-03 20:00:00|19.33|17.49|19.35|17.5|19.47|17.61|19.27|17.43|0
1667505900000|2022-11-03 20:05:00|19.37|17.52|19.45|17.59|19.47|17.61|19.29|17.45|0
1667506200000|2022-11-03 20:10:00|19.47|17.61|19.69|17.81|19.71|17.83|19.39|17.54|0
1667506500000|2022-11-03 20:15:00|19.71|17.71|19.75|17.75|19.77|17.77|19.62|17.62|0
1667506800000|2022-11-03 20:20:00|19.73|17.73|19.61|17.61|19.73|17.73|19.56|17.56|0
1667507100000|2022-11-03 20:25:00|19.6|17.6|19.58|17.58|19.64|17.64|19.54|17.54|0
1667507400000|2022-11-03 20:30:00|19.56|17.56|19.5|17.5|19.59|17.59|19.5|17.5|0
1667507700000|2022-11-03 20:35:00|19.52|17.52|19.59|17.59|19.59|17.59|19.48|17.48|0
1667508000000|2022-11-03 20:40:00|19.61|17.61|19.52|17.52|19.63|17.63|19.5|17.5|0
1667508300000|2022-11-03 20:45:00|19.53|17.53|19.57|17.57|19.57|17.57|19.5|17.5|0
1667508600000|2022-11-03 20:50:00|19.58|17.58|19.42|17.42|19.58|17.58|19.42|17.42|0
1667508900000|2022-11-03 20:55:00|19.4|17.4|19.31|17.31|19.4|17.4|19.25|17.25|0
1667509200000|2022-11-03 21:00:00|19.36|17.36|19.35|17.35|19.37|17.37|19.3|17.3|0
1667509500000|2022-11-03 21:05:00|19.34|17.34|19.24|17.24|19.34|17.34|19.24|17.24|0
1667509800000|2022-11-03 21:10:00|19.25|17.25|19.25|17.25|19.27|17.27|19.24|17.24|0
1667510100000|2022-11-03 21:15:00|19.24|17.24|19.25|17.25|19.26|17.26|19.24|17.24|0
1667510400000|2022-11-03 21:20:00|19.27|17.27|19.26|17.26|19.27|17.27|19.25|17.25|0
1667510700000|2022-11-03 21:25:00|19.25|17.25|19.23|17.23|19.26|17.26|19.22|17.22|0
1667511000000|2022-11-03 21:30:00|19.24|17.24|19.23|17.23|19.24|17.24|19.22|17.22|0
1667511300000|2022-11-03 21:35:00|19.22|17.22|19.22|17.22|19.22|17.22|19.21|17.21|0
1667511600000|2022-11-03 21:40:00|19.2|17.2|19.17|17.17|19.23|17.23|19.15|17.15|0
1667511900000|2022-11-03 21:45:00|19.19|17.19|19.21|17.21|19.22|17.22|19.19|17.19|0
1667512200000|2022-11-03 21:50:00|19.2|17.2|19.18|17.18|19.2|17.2|19.17|17.17|0
1667512500000|2022-11-03 21:55:00|19.17|17.17|19.18|17.18|19.19|17.19|19.14|17.14|0
1667512800000|2022-11-03 22:00:00|19.21|17.21|19.05|17.05|19.23|17.23|18.99|16.99|0
1667513100000|2022-11-03 22:05:00|19.07|17.07|19.11|17.11|19.24|17.24|19.07|17.07|0
1667513400000|2022-11-03 22:10:00|19.09|17.09|18.68|16.68|19.09|17.09|18.64|16.64|0
1667513700000|2022-11-03 22:15:00|18.69|16.69|18.64|16.64|18.71|16.71|18.58|16.58|0
1667514000000|2022-11-03 22:20:00|18.66|16.66|18.78|16.78|18.82|16.82|18.58|16.58|0
1667514300000|2022-11-03 22:25:00|18.79|16.79|19.01|17.01|19.01|17.01|18.77|16.77|0
1667514600000|2022-11-03 22:30:00|18.99|16.99|19.01|17.01|19.02|17.02|18.89|16.89|0
1667514900000|2022-11-03 22:35:00|19.03|17.03|19.1|17.1|19.1|17.1|18.95|16.95|0
1667515200000|2022-11-03 22:40:00|19.09|17.09|19.01|17.01|19.1|17.1|18.97|16.97|0
1667515500000|2022-11-03 22:45:00|19.03|17.03|19.01|17.01|19.1|17.1|19.01|17.01|0
1667515800000|2022-11-03 22:50:00|19.03|17.03|18.95|16.95|19.04|17.04|18.91|16.91|0
1667516100000|2022-11-03 22:55:00|18.97|16.97|18.93|16.93|18.99|16.99|18.86|16.86|0
1667516400000|2022-11-03 23:00:00|18.95|16.95|19.02|17.02|19.02|17.02|18.87|16.87|0
1667516700000|2022-11-03 23:05:00|19|17|19.02|17.02|19.04|17.04|18.97|16.97|0
1667517000000|2022-11-03 23:10:00|19|17|18.98|16.98|19.03|17.03|18.95|16.95|0
1667517300000|2022-11-03 23:15:00|18.99|16.99|18.87|16.87|19|17|18.85|16.85|0
1667517600000|2022-11-03 23:20:00|18.89|16.89|18.97|16.97|18.98|16.98|18.89|16.89|0
1667517900000|2022-11-03 23:25:00|18.94|16.94|18.97|16.97|19|17|18.94|16.94|0
1667518200000|2022-11-03 23:30:00|18.96|16.96|18.81|16.81|19|17|18.76|16.76|0
1667518500000|2022-11-03 23:35:00|18.8|16.8|18.89|16.89|18.91|16.91|18.79|16.79|0
1667518800000|2022-11-03 23:40:00|18.91|16.91|18.94|16.94|18.96|16.96|18.84|16.84|0
1667519100000|2022-11-03 23:45:00|18.96|16.96|18.86|16.86|18.96|16.96|18.85|16.85|0
1667519400000|2022-11-03 23:50:00|18.87|16.87|18.9|16.9|18.9|16.9|18.75|16.75|0
1667519700000|2022-11-03 23:55:00|18.89|16.89|18.94|16.94|18.96|16.96|18.79|16.79|0
1667520000000|2022-11-04 00:00:00|18.96|16.96|19.2|17.2|19.2|17.2|18.96|16.96|0
1667520300000|2022-11-04 00:05:00|19.22|17.22|19.22|17.22|19.32|17.32|19.2|17.2|0
1667520600000|2022-11-04 00:10:00|19.2|17.2|19.18|17.18|19.41|17.41|19.17|17.17|0
1667520900000|2022-11-04 00:15:00|19.2|17.2|19.2|17.2|19.24|17.24|19.07|17.07|0
1667521200000|2022-11-04 00:20:00|19.22|17.22|19.16|17.16|19.22|17.22|19.09|17.09|0
1667521500000|2022-11-04 00:25:00|19.15|17.15|19.14|17.14|19.16|17.16|19.03|17.03|0
1667521800000|2022-11-04 00:30:00|19.15|17.15|19.26|17.26|19.28|17.28|19.13|17.13|0
1667522100000|2022-11-04 00:35:00|19.28|17.28|19.17|17.17|19.28|17.28|19.12|17.12|0
1667522400000|2022-11-04 00:40:00|19.18|17.18|19.14|17.14|19.26|17.26|19.14|17.14|0
1667522700000|2022-11-04 00:45:00|19.12|17.12|19.24|17.24|19.26|17.26|19.1|17.1|0
1667523000000|2022-11-04 00:50:00|19.23|17.23|19.24|17.24|19.31|17.31|19.22|17.22|0
1667523300000|2022-11-04 00:55:00|19.22|17.22|19.27|17.27|19.29|17.29|19.22|17.22|0
1667523600000|2022-11-04 01:00:00|19.31|17.31|19.25|17.25|19.31|17.31|19.1|17.1|0
1667523900000|2022-11-04 01:05:00|19.23|17.23|19.14|17.14|19.31|17.31|19.1|17.1|0
1667524200000|2022-11-04 01:10:00|19.12|17.12|19.1|17.1|19.18|17.18|19.06|17.06|0
1667524500000|2022-11-04 01:15:00|19.12|17.12|18.97|16.97|19.12|17.12|18.88|16.88|0
1667524800000|2022-11-04 01:20:00|18.99|16.99|19.41|17.41|19.42|17.42|18.89|16.89|0
1667525100000|2022-11-04 01:25:00|19.4|17.4|19.41|17.41|19.42|17.42|19.31|17.31|0
1667525400000|2022-11-04 01:30:00|19.42|17.42|19.56|17.56|19.66|17.66|19.42|17.42|0
1667525700000|2022-11-04 01:35:00|19.58|17.58|19.72|17.72|19.74|17.74|19.58|17.58|0
1667526000000|2022-11-04 01:40:00|19.73|17.73|19.68|17.68|19.79|17.79|19.67|17.67|0
1667526300000|2022-11-04 01:45:00|19.7|17.7|19.75|17.75|19.77|17.77|19.67|17.67|0
1667526600000|2022-11-04 01:50:00|19.73|17.73|19.81|17.81|19.81|17.81|19.66|17.66|0
1667526900000|2022-11-04 01:55:00|19.79|17.79|19.83|17.83|19.85|17.85|19.73|17.73|0
1667527200000|2022-11-04 02:00:00|19.85|17.85|19.73|17.73|19.85|17.85|19.69|17.69|0
1667527500000|2022-11-04 02:05:00|19.75|17.75|19.8|17.8|19.81|17.81|19.71|17.71|0
1667527800000|2022-11-04 02:10:00|19.81|17.81|19.89|17.89|19.9|17.9|19.77|17.77|0
1667528100000|2022-11-04 02:15:00|19.9|17.9|19.85|17.85|19.92|17.92|19.85|17.85|0
1667528400000|2022-11-04 02:20:00|19.83|17.83|19.86|17.86|19.92|17.92|19.83|17.83|0
1667528700000|2022-11-04 02:25:00|19.88|17.88|19.92|17.92|19.94|17.94|19.88|17.88|0
1667529000000|2022-11-04 02:30:00|19.94|17.94|19.84|17.84|19.94|17.94|19.84|17.84|0
1667529300000|2022-11-04 02:35:00|19.83|17.83|19.69|17.69|19.84|17.84|19.67|17.67|0
1667529600000|2022-11-04 02:40:00|19.7|17.7|19.85|17.85|19.86|17.86|19.67|17.67|0
1667529900000|2022-11-04 02:45:00|19.84|17.84|19.71|17.71|19.86|17.86|19.69|17.69|0
1667530200000|2022-11-04 02:50:00|19.73|17.73|19.8|17.8|19.82|17.82|19.71|17.71|0
1667530500000|2022-11-04 02:55:00|19.82|17.82|19.8|17.8|19.84|17.84|19.74|17.74|0
1667530800000|2022-11-04 03:00:00|19.81|17.81|19.86|17.86|19.91|17.91|19.8|17.8|0
1667531100000|2022-11-04 03:05:00|19.88|17.88|19.86|17.86|19.9|17.9|19.86|17.86|0
1667531400000|2022-11-04 03:10:00|19.88|17.88|19.86|17.86|19.9|17.9|19.84|17.84|0
1667531700000|2022-11-04 03:15:00|19.88|17.88|19.68|17.68|19.88|17.88|19.66|17.66|0
1667532000000|2022-11-04 03:20:00|19.7|17.7|19.74|17.74|19.74|17.74|19.68|17.68|0
1667532300000|2022-11-04 03:25:00|19.72|17.72|19.89|17.89|19.9|17.9|19.72|17.72|0
1667532600000|2022-11-04 03:30:00|19.88|17.88|19.89|17.89|19.91|17.91|19.86|17.86|0
1667532900000|2022-11-04 03:35:00|19.87|17.87|19.82|17.82|19.89|17.89|19.82|17.82|0
1667533200000|2022-11-04 03:40:00|19.84|17.84|19.8|17.8|19.84|17.84|19.8|17.8|0
1667533500000|2022-11-04 03:45:00|19.81|17.81|19.87|17.87|19.89|17.89|19.81|17.81|0
1667533800000|2022-11-04 03:50:00|19.89|17.89|19.89|17.89|19.89|17.89|19.85|17.85|0
1667534100000|2022-11-04 03:55:00|19.91|17.91|19.89|17.89|19.91|17.91|19.87|17.87|0
1667534400000|2022-11-04 04:00:00|19.9|17.9|19.87|17.87|19.9|17.9|19.83|17.83|0
1667534700000|2022-11-04 04:05:00|19.85|17.85|19.89|17.89|19.89|17.89|19.85|17.85|0
1667535000000|2022-11-04 04:10:00|19.87|17.87|20.08|18.08|20.16|18.16|19.87|17.87|0
1667535300000|2022-11-04 04:15:00|20.1|18.1|19.85|17.85|20.1|18.1|19.85|17.85|0
1667535600000|2022-11-04 04:20:00|19.87|17.87|19.85|17.85|19.91|17.91|19.83|17.83|0
1667535900000|2022-11-04 04:25:00|19.83|17.83|19.95|17.95|19.97|17.97|19.83|17.83|0
1667536200000|2022-11-04 04:30:00|19.97|17.97|20.22|18.22|20.22|18.22|19.95|17.95|0
1667536500000|2022-11-04 04:35:00|20.24|18.24|20.22|18.22|20.26|18.26|20.08|18.08|0
1667536800000|2022-11-04 04:40:00|20.24|18.24|20.4|18.4|20.55|18.55|20.18|18.18|0
1667537100000|2022-11-04 04:45:00|20.42|18.42|20.54|18.54|20.54|18.54|20.32|18.32|0
1667537400000|2022-11-04 04:50:00|20.56|18.56|20.55|18.55|20.68|18.68|20.42|18.42|0
1667537700000|2022-11-04 04:55:00|20.57|18.57|20.55|18.55|20.67|18.67|20.53|18.53|0
1667538000000|2022-11-04 05:00:00|20.57|18.57|20.51|18.51|20.71|18.71|20.41|18.41|0
1667538300000|2022-11-04 05:05:00|20.47|18.47|20.49|18.49|20.53|18.53|20.39|18.39|0
1667538600000|2022-11-04 05:10:00|20.47|18.47|20.55|18.55|20.57|18.57|20.47|18.47|0
1667538900000|2022-11-04 05:15:00|20.57|18.57|20.71|18.71|20.79|18.79|20.57|18.57|0
1667539200000|2022-11-04 05:20:00|20.69|18.69|20.75|18.75|20.77|18.77|20.58|18.58|0
1667539500000|2022-11-04 05:25:00|20.77|18.77|20.67|18.67|20.83|18.83|20.65|18.65|0
1667539800000|2022-11-04 05:30:00|20.69|18.69|20.49|18.49|20.73|18.73|20.49|18.49|0
1667540100000|2022-11-04 05:35:00|20.51|18.51|20.65|18.65|20.65|18.65|20.5|18.5|0
1667540400000|2022-11-04 05:40:00|20.63|18.63|20.69|18.69|20.73|18.73|20.61|18.61|0
1667540700000|2022-11-04 05:45:00|20.67|18.67|20.63|18.63|20.69|18.69|20.51|18.51|0
1667541000000|2022-11-04 05:50:00|20.65|18.65|20.51|18.51|20.65|18.65|20.49|18.49|0
1667541300000|2022-11-04 05:55:00|20.49|18.49|20.37|18.37|20.57|18.57|20.37|18.37|0
1667541600000|2022-11-04 06:00:00|20.39|18.39|20.53|18.53|20.55|18.55|20.33|18.33|0
1667541900000|2022-11-04 06:05:00|20.55|18.55|20.6|18.6|20.65|18.65|20.5|18.5|0
1667542200000|2022-11-04 06:10:00|20.59|18.59|20.7|18.7|20.72|18.72|20.5|18.5|0
1667542500000|2022-11-04 06:15:00|20.72|18.72|20.74|18.74|20.87|18.87|20.7|18.7|0
1667542800000|2022-11-04 06:20:00|20.73|18.73|20.64|18.64|20.78|18.78|20.62|18.62|0
1667543100000|2022-11-04 06:25:00|20.62|18.62|20.76|18.76|20.86|18.86|20.62|18.62|0
1667543400000|2022-11-04 06:30:00|20.71|18.71|21.16|19.14|21.61|19.55|20.6|18.6|0
1667543700000|2022-11-04 06:35:00|21.13|19.12|21.3|19.27|21.53|19.48|21.05|19.04|0
1667544000000|2022-11-04 06:40:00|21.26|19.24|21.21|19.19|21.45|19.4|21.2|19.18|0
1667544300000|2022-11-04 06:45:00|21.2|19.18|21.13|19.12|21.29|19.27|21.07|19.06|0
1667544600000|2022-11-04 06:50:00|21.12|19.11|21.4|19.36|21.41|19.37|21.07|19.06|0
1667544900000|2022-11-04 06:55:00|21.41|19.37|21.33|19.29|21.41|19.37|21.17|19.16|0
1667545200000|2022-11-04 07:00:00|21.37|19.33|21.56|19.51|21.56|19.51|21.2|19.18|0
1667545500000|2022-11-04 07:05:00|21.52|19.47|21.28|19.25|21.52|19.47|21.19|19.18|0
1667545800000|2022-11-04 07:10:00|21.32|19.29|20.8|18.82|21.32|19.29|20.77|18.79|0
1667546100000|2022-11-04 07:15:00|20.81|18.83|20.64|18.67|20.86|18.87|20.64|18.67|0
1667546400000|2022-11-04 07:20:00|20.68|18.71|20.6|18.63|20.83|18.85|20.55|18.6|0
1667546700000|2022-11-04 07:25:00|20.62|18.65|20.51|18.56|20.66|18.69|20.42|18.47|0
1667547000000|2022-11-04 07:30:00|20.5|18.55|20.7|18.73|20.7|18.73|20.41|18.46|0
1667547300000|2022-11-04 07:35:00|20.72|18.75|20.38|18.44|20.98|18.98|20.38|18.44|0
1667547600000|2022-11-04 07:40:00|20.4|18.46|20.47|18.52|20.57|18.61|20.34|18.4|0
1667547900000|2022-11-04 07:45:00|20.48|18.53|20.31|18.38|20.49|18.54|20.24|18.31|0
1667548200000|2022-11-04 07:50:00|20.32|18.42|20.36|18.42|20.38|18.44|20.11|18.2|0
1667548500000|2022-11-04 07:55:00|20.37|18.43|20.32|18.38|20.51|18.55|20.15|18.23|0
1667548800000|2022-11-04 08:00:00|20.28|18.35|20.63|18.67|20.7|18.72|20.17|18.25|0
1667549100000|2022-11-04 08:05:00|20.61|18.65|20.84|18.86|20.87|18.89|20.61|18.65|0
1667549400000|2022-11-04 08:10:00|20.82|18.84|21.16|19.15|21.18|19.17|20.69|18.72|0
1667549700000|2022-11-04 08:15:00|21.17|19.16|20.86|18.88|21.17|19.16|20.81|18.83|0
1667550000000|2022-11-04 08:20:00|20.88|18.9|20.82|18.84|20.92|18.92|20.65|18.68|0
1667550300000|2022-11-04 08:25:00|20.85|18.87|20.69|18.72|20.91|18.91|20.67|18.7|0
1667550600000|2022-11-04 08:30:00|20.67|18.7|20.5|18.55|20.71|18.74|20.46|18.51|0
1667550900000|2022-11-04 08:35:00|20.52|18.57|20.48|18.53|20.67|18.7|20.42|18.47|0
1667551200000|2022-11-04 08:40:00|20.51|18.56|20.88|18.89|20.92|18.93|20.48|18.53|0
1667551500000|2022-11-04 08:45:00|20.86|18.87|20.62|18.65|20.92|18.93|20.59|18.63|0
1667551800000|2022-11-04 08:50:00|20.64|18.67|20.82|18.83|20.82|18.83|20.54|18.59|0
1667552100000|2022-11-04 08:55:00|20.79|18.81|21.26|19.24|21.29|19.26|20.77|18.79|0
1667552400000|2022-11-04 09:00:00|21.29|19.26|21.26|19.24|21.49|19.45|21.24|19.22|0
1667552700000|2022-11-04 09:05:00|21.24|19.22|21.16|19.14|21.35|19.32|21.13|19.12|0
1667553000000|2022-11-04 09:10:00|21.13|19.12|21.41|19.37|21.41|19.37|21.1|19.09|0
1667553300000|2022-11-04 09:15:00|21.42|19.38|22.03|19.93|22.27|20.15|21.41|19.37|0
1667553600000|2022-11-04 09:20:00|22.01|19.91|23.13|20.92|23.42|21.19|21.28|19.25|0
1667553900000|2022-11-04 09:25:00|23.15|20.94|23.11|20.91|23.31|21.09|23.08|20.88|0
1667554200000|2022-11-04 09:30:00|23.12|20.92|23.05|20.86|23.22|21|23.05|20.86|0
1667554500000|2022-11-04 09:35:00|23.17|20.96|23.01|20.82|23.19|20.98|22.94|20.76|0
1667554800000|2022-11-04 09:40:00|23.02|20.83|23.24|21.02|23.27|21.05|23.01|20.82|0
1667555100000|2022-11-04 09:45:00|23.21|21|23.17|20.96|23.24|21.02|23.05|20.86|0
1667555400000|2022-11-04 09:50:00|23.19|20.98|23.01|20.82|23.24|21.02|22.94|20.75|0
1667555700000|2022-11-04 09:55:00|23.03|20.84|23.03|20.84|23.19|20.98|23.01|20.82|0
1667556000000|2022-11-04 10:00:00|23.01|20.81|23.3|21.08|23.35|21.13|22.87|20.69|0
1667556300000|2022-11-04 10:05:00|23.26|21.04|22.81|20.64|23.26|21.04|22.76|20.6|0
1667556600000|2022-11-04 10:10:00|22.82|20.65|22.84|20.67|22.84|20.67|22.71|20.55|0
1667556900000|2022-11-04 10:15:00|22.82|20.65|23.05|20.85|23.05|20.85|22.73|20.57|0
1667557200000|2022-11-04 10:20:00|23.03|20.83|23.23|21.02|23.3|21.08|23|20.81|0
1667557500000|2022-11-04 10:25:00|23.21|21|23.18|20.98|23.25|21.04|23.06|20.86|0
1667557800000|2022-11-04 10:30:00|23.23|21.02|23.37|21.14|23.37|21.14|23.21|21|0
1667558100000|2022-11-04 10:35:00|23.36|21.13|23.55|21.31|23.6|21.35|23.3|21.08|0
1667558400000|2022-11-04 10:40:00|23.53|21.29|22.46|20.32|23.55|21.31|22.44|20.3|0
1667558700000|2022-11-04 10:45:00|22.47|20.33|22.51|20.36|22.62|20.47|22.44|20.3|0
1667559000000|2022-11-04 10:50:00|22.54|20.39|22.74|20.58|22.85|20.67|22.53|20.38|0
1667559300000|2022-11-04 10:55:00|22.73|20.57|22.6|20.44|22.78|20.61|22.51|20.36|0
1667559600000|2022-11-04 11:00:00|22.55|20.4|22.44|20.3|22.55|20.4|22.26|20.14|0
1667559900000|2022-11-04 11:05:00|22.45|20.31|22.68|20.52|23.28|21.06|22.28|20.16|0
1667560200000|2022-11-04 11:10:00|22.73|20.57|22.55|20.4|22.91|20.73|22.51|20.37|0
1667560500000|2022-11-04 11:15:00|22.54|20.39|22.5|20.36|22.68|20.52|22.46|20.32|0
1667560800000|2022-11-04 11:20:00|22.48|20.34|22.41|20.28|22.71|20.54|22.34|20.22|0
1667561100000|2022-11-04 11:25:00|22.39|20.26|22.28|20.15|22.46|20.32|22.21|20.09|0
1667561400000|2022-11-04 11:30:00|22.25|20.13|22.32|20.19|22.42|20.29|22.23|20.11|0
1667561700000|2022-11-04 11:35:00|22.34|20.21|22.25|20.13|22.34|20.21|22.16|20.05|0
1667562000000|2022-11-04 11:40:00|22.19|20.07|22.13|20.02|22.27|20.15|22.05|19.95|0
1667562300000|2022-11-04 11:45:00|22.14|20.03|22.19|20.08|22.28|20.16|22.12|20.01|0
1667562600000|2022-11-04 11:50:00|22.18|20.07|22.66|20.5|22.7|20.54|22.14|20.03|0
1667562900000|2022-11-04 11:55:00|22.67|20.51|22.63|20.48|22.75|20.58|22.55|20.4|0
1667563200000|2022-11-04 12:00:00|22.68|20.52|22.16|20.05|22.7|20.54|22.16|20.05|0
1667563500000|2022-11-04 12:05:00|22.14|20.03|22.14|20.03|22.5|20.35|22|19.91|0
1667563800000|2022-11-04 12:10:00|22.16|20.05|21.87|19.79|22.23|20.11|21.83|19.75|0
1667564100000|2022-11-04 12:15:00|21.89|19.81|21.87|19.79|22|19.91|21.75|19.68|0
1667564400000|2022-11-04 12:20:00|21.85|19.77|21.87|19.79|22.05|19.95|21.72|19.65|0
1667564700000|2022-11-04 12:25:00|21.82|19.75|21.71|19.65|21.99|19.89|21.6|19.55|0
1667565000000|2022-11-04 12:30:00|21.77|19.7|20.06|18.15|23.68|21.42|19.06|17.24|0
1667565300000|2022-11-04 12:35:00|19.98|18.07|21.26|19.23|22.81|20.64|19.98|18.07|0
1667565600000|2022-11-04 12:40:00|21.31|19.28|20.66|18.69|21.34|19.31|19.93|18.03|0
1667565900000|2022-11-04 12:45:00|20.71|18.74|20.93|18.94|22.07|19.97|20.66|18.69|0
1667566200000|2022-11-04 12:50:00|20.98|18.98|21.3|19.27|21.8|19.73|20.95|18.96|0
1667566500000|2022-11-04 12:55:00|21.36|19.33|22.7|20.54|22.84|20.67|21.01|19.01|0
1667566800000|2022-11-04 13:00:00|22.73|20.56|22.93|20.75|23.3|21.08|22.68|20.52|0
1667567100000|2022-11-04 13:05:00|22.91|20.73|23.12|20.92|23.37|21.15|22.75|20.58|0
1667567400000|2022-11-04 13:10:00|23.16|20.96|23.42|21.19|23.63|21.38|22.89|20.71|0
1667567700000|2022-11-04 13:15:00|23.44|21.21|23.37|21.15|23.65|21.4|23.24|21.03|0
1667568000000|2022-11-04 13:20:00|23.34|21.11|23.28|21.06|23.56|21.32|23.14|20.93|0
1667568300000|2022-11-04 13:25:00|23.32|21.1|24.01|21.72|24.01|21.72|23.32|21.1|0
1667568600000|2022-11-04 13:30:00|23.94|21.66|22.93|20.74|24.25|21.94|22.84|20.66|0
1667568900000|2022-11-04 13:35:00|23.07|20.87|22.66|20.5|23.41|21.18|22.46|20.32|0
1667569200000|2022-11-04 13:40:00|22.6|20.44|20.62|18.66|22.6|20.44|20.62|18.66|0
1667569500000|2022-11-04 13:45:00|20.7|18.73|20.41|18.47|21.44|19.39|20.22|18.29|0
1667569800000|2022-11-04 13:50:00|20.43|18.48|20.79|18.81|20.89|18.9|19.9|18.01|0
1667570100000|2022-11-04 13:55:00|20.74|18.77|22.07|19.97|22.16|20.05|20.7|18.73|0
1667570400000|2022-11-04 14:00:00|22.21|20.09|22.12|20.01|22.75|20.59|21.9|19.81|0
1667570700000|2022-11-04 14:05:00|22.16|20.05|22.39|20.26|22.7|20.53|21.76|19.69|0
1667571000000|2022-11-04 14:10:00|22.42|20.29|23.03|20.84|23.39|21.16|22.14|20.03|0
1667571300000|2022-11-04 14:15:00|23.06|20.86|22.75|20.59|23.36|21.13|22.57|20.42|0
1667571600000|2022-11-04 14:20:00|22.87|20.69|23.9|21.63|23.9|21.63|22.69|20.53|0
1667571900000|2022-11-04 14:25:00|24.05|21.76|24|21.71|24.41|22.08|23.78|21.52|0
1667572200000|2022-11-04 14:30:00|24.09|21.8|23.64|21.39|24.52|22.19|23.28|21.07|0
1667572500000|2022-11-04 14:35:00|23.69|21.43|23.78|21.52|23.9|21.62|23.38|21.15|0
1667572800000|2022-11-04 14:40:00|23.73|21.47|24.02|21.73|24.85|22.48|23.73|21.47|0
1667573100000|2022-11-04 14:45:00|24.07|21.78|24.05|21.76|24.16|21.86|23.64|21.39|0
1667573400000|2022-11-04 14:50:00|24.02|21.73|22.93|20.75|24.24|21.93|22.7|20.54|0
1667573700000|2022-11-04 14:55:00|22.98|20.79|22.86|20.68|23.19|20.98|22.5|20.36|0
1667574000000|2022-11-04 15:00:00|22.88|20.7|23.28|21.06|23.54|21.3|22.88|20.7|0
1667574300000|2022-11-04 15:05:00|23.23|21.02|22.54|20.39|23.3|21.08|22.33|20.21|0
1667574600000|2022-11-04 15:10:00|22.47|20.33|22.11|20|22.58|20.43|21.9|19.82|0
1667574900000|2022-11-04 15:15:00|22.13|20.02|21.84|19.76|22.4|20.27|21.79|19.72|0
1667575200000|2022-11-04 15:20:00|21.88|19.8|22.79|20.62|22.97|20.78|21.84|19.76|0
1667575500000|2022-11-04 15:25:00|22.83|20.66|21.68|19.62|22.83|20.66|21.56|19.51|0
1667575800000|2022-11-04 15:30:00|21.64|19.58|21.71|19.64|22.2|20.08|21.57|19.52|0
1667576100000|2022-11-04 15:35:00|21.69|19.63|21.12|19.1|22.04|19.94|21.07|19.07|0
1667576400000|2022-11-04 15:40:00|21.07|19.07|20.63|18.67|21.09|19.09|20.35|18.41|0
1667576700000|2022-11-04 15:45:00|20.62|18.66|20.48|18.53|20.67|18.7|19.84|17.95|0
1667577000000|2022-11-04 15:50:00|20.45|18.5|19.73|17.85|20.45|18.5|19.34|17.5|0
1667577300000|2022-11-04 15:55:00|19.75|17.87|19.28|17.45|20.01|18.11|19.2|17.37|0
1667577600000|2022-11-04 16:00:00|19.4|17.55|19.86|17.97|19.96|18.06|18.62|16.82|0
1667577900000|2022-11-04 16:05:00|19.82|17.93|20.98|18.98|20.98|18.98|19.7|17.82|0
1667578200000|2022-11-04 16:10:00|20.92|18.93|20.92|18.93|21.03|19.02|20.35|18.41|0
1667578500000|2022-11-04 16:15:00|20.94|18.95|21.87|19.79|22.07|19.97|20.81|18.83|0
1667578800000|2022-11-04 16:20:00|21.89|19.81|21.28|19.25|21.91|19.83|21.15|19.14|0
1667579100000|2022-11-04 16:25:00|21.3|19.27|20.7|18.73|21.98|19.88|20.64|18.67|0
1667579400000|2022-11-04 16:30:00|20.66|18.69|20.74|18.77|20.83|18.84|20.24|18.31|0
1667579700000|2022-11-04 16:35:00|20.7|18.73|19.52|17.66|20.7|18.73|19.52|17.66|0
1667580000000|2022-11-04 16:40:00|19.56|17.7|19.36|17.51|19.72|17.84|19.04|17.22|0
1667580300000|2022-11-04 16:45:00|19.38|17.53|19.16|17.33|19.52|17.66|19.04|17.22|0
1667580600000|2022-11-04 16:50:00|19.18|17.35|19.5|17.64|19.56|17.69|19.06|17.24|0
1667580900000|2022-11-04 16:55:00|19.44|17.58|19.46|17.6|19.72|17.84|19.19|17.37|0
1667581200000|2022-11-04 17:00:00|19.41|17.57|19.66|17.78|19.66|17.78|19.11|17.29|0
1667581500000|2022-11-04 17:05:00|19.7|17.82|18.6|16.8|20.03|18.12|18.58|16.78|0
1667581800000|2022-11-04 17:10:00|18.62|16.82|19.8|17.92|20.05|18.14|18.62|16.82|0
1667582100000|2022-11-04 17:15:00|19.88|17.99|19.66|17.79|19.88|17.99|19.4|17.55|0
1667582400000|2022-11-04 17:20:00|19.72|17.84|19.74|17.86|19.82|17.93|19.36|17.51|0
1667582700000|2022-11-04 17:25:00|19.73|17.85|19.25|17.42|19.74|17.86|19.16|17.33|0
1667583000000|2022-11-04 17:30:00|19.29|17.46|19.11|17.29|19.62|17.75|19.08|17.26|0
1667583300000|2022-11-04 17:35:00|19.05|17.24|19.27|17.44|19.6|17.73|18.98|17.17|0
1667583600000|2022-11-04 17:40:00|19.25|17.42|19.05|17.24|19.34|17.5|18.96|17.15|0
1667583900000|2022-11-04 17:45:00|19.01|17.2|19.37|17.53|19.41|17.56|18.84|17.04|0
1667584200000|2022-11-04 17:50:00|19.39|17.55|19.35|17.51|19.43|17.58|19.01|17.2|0
1667584500000|2022-11-04 17:55:00|19.33|17.49|19.01|17.2|19.35|17.51|18.88|17.08|0
1667584800000|2022-11-04 18:00:00|18.99|17.18|18.93|17.13|19.37|17.53|18.86|17.06|0
1667585100000|2022-11-04 18:05:00|18.95|17.15|18.63|16.83|18.98|17.17|18.43|16.63|0
1667585400000|2022-11-04 18:10:00|18.66|16.86|18.84|17.04|18.95|17.15|18.56|16.76|0
1667585700000|2022-11-04 18:15:00|18.85|17.05|19.75|17.87|19.79|17.91|18.67|16.87|0
1667586000000|2022-11-04 18:20:00|19.73|17.85|19.98|18.08|20|18.09|19.43|17.58|0
1667586300000|2022-11-04 18:25:00|19.96|18.06|20.23|18.3|20.43|18.49|19.71|17.83|0
1667586600000|2022-11-04 18:30:00|20.21|18.28|20.2|18.28|20.35|18.41|19.92|18.02|0
1667586900000|2022-11-04 18:35:00|20.14|18.22|20.45|18.51|20.64|18.68|20|18.09|0
1667587200000|2022-11-04 18:40:00|20.5|18.54|21.46|19.42|21.52|19.47|20.41|18.47|0
1667587500000|2022-11-04 18:45:00|21.44|19.4|20.98|18.98|21.48|19.43|20.85|18.87|0
1667587800000|2022-11-04 18:50:00|21.03|19.02|21.26|19.24|21.41|19.38|21|19|0
1667588100000|2022-11-04 18:55:00|21.28|19.26|21.65|19.59|21.85|19.77|21.28|19.26|0
1667588400000|2022-11-04 19:00:00|21.68|19.61|21.72|19.65|21.87|19.79|21.37|19.33|0
1667588700000|2022-11-04 19:05:00|21.74|19.67|22.41|20.28|22.5|20.36|21.74|19.67|0
1667589000000|2022-11-04 19:10:00|22.48|20.34|22.48|20.34|22.82|20.64|22.39|20.25|0
1667589300000|2022-11-04 19:15:00|22.52|20.38|22.36|20.23|22.7|20.54|22.3|20.17|0
1667589600000|2022-11-04 19:20:00|22.34|20.21|21.69|19.63|22.36|20.23|21.69|19.63|0
1667589900000|2022-11-04 19:25:00|21.7|19.64|22.16|20.05|22.47|20.33|21.7|19.64|0
1667590200000|2022-11-04 19:30:00|22.18|20.07|22.26|20.14|22.53|20.38|21.48|19.44|0
1667590500000|2022-11-04 19:35:00|22.3|20.18|22.15|20.04|22.3|20.18|21.66|19.59|0
1667590800000|2022-11-04 19:40:00|22.08|19.98|22.76|20.59|22.76|20.59|21.86|19.77|0
1667591100000|2022-11-04 19:45:00|22.67|20.51|22.57|20.42|23.27|21.05|22.55|20.4|0
1667591400000|2022-11-04 19:50:00|22.71|20.55|22.3|20.18|22.71|20.55|21.97|19.87|0
1667591700000|2022-11-04 19:55:00|22.44|20.3|23.1|20.9|23.36|21.13|22.37|20.24|0
1667592000000|2022-11-04 20:00:00|23.29|21.07|23.36|21.13|23.66|21.41|23.19|20.99|0
1667592300000|2022-11-04 20:05:00|23.33|21.11|23.3|21.08|23.54|21.3|22.48|20.34|0
1667592600000|2022-11-04 20:10:00|23.33|21.11|22.93|20.75|23.37|21.15|22.89|20.71|0
1667783700000|2022-11-07 01:15:00|20.73|18.73|20.76|18.76|20.76|18.76|20.69|18.69|0
1667784000000|2022-11-07 01:20:00|20.75|18.75|20.64|18.64|20.77|18.77|20.45|18.45|0
1667784300000|2022-11-07 01:25:00|20.63|18.63|20.61|18.61|20.71|18.71|20.61|18.61|0
1667784600000|2022-11-07 01:30:00|20.57|18.57|21.22|19.2|21.23|19.21|20.57|18.57|0
1667784900000|2022-11-07 01:35:00|21.23|19.21|21.76|19.69|21.89|19.81|21.17|19.15|0
1667785200000|2022-11-07 01:40:00|21.78|19.71|21.77|19.7|22.01|19.91|21.61|19.55|0
1667785500000|2022-11-07 01:45:00|21.78|19.71|21.63|19.57|21.83|19.75|21.58|19.53|0
1667785800000|2022-11-07 01:50:00|21.65|19.59|21.69|19.63|21.76|19.69|21.52|19.47|0
1667786100000|2022-11-07 01:55:00|21.71|19.65|21.76|19.69|22.03|19.93|21.69|19.63|0
1667786400000|2022-11-07 02:00:00|21.78|19.71|21.65|19.58|21.78|19.71|21.65|19.58|0
1667786700000|2022-11-07 02:05:00|21.67|19.6|21.76|19.68|21.78|19.7|21.65|19.58|0
1667787000000|2022-11-07 02:10:00|21.78|19.7|21.76|19.68|21.78|19.7|21.65|19.58|0
1667787300000|2022-11-07 02:15:00|21.78|19.7|21.71|19.64|21.98|19.88|21.65|19.59|0
1667787600000|2022-11-07 02:20:00|21.72|19.65|21.74|19.67|21.78|19.7|21.64|19.58|0
1667787900000|2022-11-07 02:25:00|21.73|19.66|21.8|19.72|21.88|19.79|21.69|19.62|0
1667788200000|2022-11-07 02:30:00|21.78|19.7|22.02|19.92|22.04|19.94|21.7|19.63|0
1667788500000|2022-11-07 02:35:00|22|19.9|22.12|20.01|22.27|20.15|21.96|19.87|0
1667788800000|2022-11-07 02:40:00|22.13|20.02|22.06|19.96|22.13|20.02|22|19.9|0
1667789100000|2022-11-07 02:45:00|22.09|19.98|22.11|20|22.13|20.02|21.95|19.86|0
1667789400000|2022-11-07 02:50:00|22.1|19.99|22.31|20.18|22.31|20.18|22.07|19.97|0
1667789700000|2022-11-07 02:55:00|22.3|20.17|22.22|20.1|22.31|20.18|22.17|20.06|0
1667790000000|2022-11-07 03:00:00|22.2|20.08|22.06|19.96|22.26|20.14|22.04|19.94|0
1667790300000|2022-11-07 03:05:00|22.05|19.95|21.97|19.88|22.05|19.95|21.86|19.78|0
1667790600000|2022-11-07 03:10:00|21.95|19.86|22.09|19.99|22.17|20.06|21.93|19.84|0
1667790900000|2022-11-07 03:15:00|22.1|20|22.26|20.14|22.26|20.14|22.08|19.98|0
1667791200000|2022-11-07 03:20:00|22.28|20.16|22.06|19.96|22.31|20.18|22.04|19.94|0
1667791500000|2022-11-07 03:25:00|22.04|19.94|22.24|20.12|22.58|20.43|22.04|19.94|0
1667791800000|2022-11-07 03:30:00|22.26|20.14|22.33|20.2|22.33|20.2|22.1|20|0
1667792100000|2022-11-07 03:35:00|22.3|20.18|22.46|20.32|22.46|20.32|22.24|20.12|0
1667792400000|2022-11-07 03:40:00|22.48|20.34|22.4|20.27|22.48|20.34|22.35|20.22|0
1667792700000|2022-11-07 03:45:00|22.39|20.26|22.32|20.2|22.48|20.34|22.27|20.15|0
1667793000000|2022-11-07 03:50:00|22.33|20.21|22.37|20.24|22.41|20.28|22.28|20.16|0
1667793300000|2022-11-07 03:55:00|22.36|20.23|22.22|20.1|22.39|20.26|22.19|20.07|0
1667793600000|2022-11-07 04:00:00|22.21|20.09|22.12|20.01|22.21|20.09|22.07|19.97|0
1667793900000|2022-11-07 04:05:00|22.1|19.99|22.25|20.13|22.25|20.13|22.07|19.97|0
1667794200000|2022-11-07 04:10:00|22.23|20.11|22.18|20.07|22.3|20.17|22.16|20.05|0
1667794500000|2022-11-07 04:15:00|22.16|20.05|22.24|20.12|22.26|20.14|22.16|20.05|0
1667794800000|2022-11-07 04:20:00|22.23|20.11|22.48|20.34|22.52|20.38|22.18|20.07|0
1667795100000|2022-11-07 04:25:00|22.5|20.36|22.39|20.25|22.57|20.42|22.39|20.25|0
1667795400000|2022-11-07 04:30:00|22.41|20.27|22.43|20.29|22.54|20.4|22.39|20.25|0
1667795700000|2022-11-07 04:35:00|22.41|20.27|22.45|20.31|22.52|20.38|22.39|20.25|0
1667796000000|2022-11-07 04:40:00|22.43|20.29|22.38|20.25|22.43|20.29|22.25|20.13|0
1667796300000|2022-11-07 04:45:00|22.39|20.26|22.32|20.19|22.41|20.27|22.27|20.15|0
1667796600000|2022-11-07 04:50:00|22.3|20.18|22.43|20.29|22.45|20.31|22.29|20.17|0
1667796900000|2022-11-07 04:55:00|22.45|20.31|22.29|20.17|22.45|20.31|22.29|20.17|0
1667797200000|2022-11-07 05:00:00|22.31|20.19|22.38|20.25|22.45|20.31|22.22|20.11|0
1667797500000|2022-11-07 05:05:00|22.37|20.24|22.27|20.15|22.43|20.29|22.24|20.13|0
1667797800000|2022-11-07 05:10:00|22.28|20.16|22.22|20.1|22.31|20.19|22.11|20|0
1667798100000|2022-11-07 05:15:00|22.24|20.13|22.31|20.19|22.36|20.23|22.15|20.04|0
1667798400000|2022-11-07 05:20:00|22.33|20.21|22.48|20.34|22.49|20.35|22.29|20.17|0
1667798700000|2022-11-07 05:25:00|22.49|20.35|22.35|20.23|22.49|20.35|22.3|20.17|0
1667799000000|2022-11-07 05:30:00|22.33|20.21|22.8|20.63|22.97|20.78|22.33|20.21|0
1667799300000|2022-11-07 05:35:00|22.81|20.64|22.6|20.45|22.81|20.64|22.6|20.45|0
1667799600000|2022-11-07 05:40:00|22.63|20.47|22.6|20.45|22.64|20.48|22.42|20.29|0
1667799900000|2022-11-07 05:45:00|22.58|20.43|22.33|20.2|22.59|20.44|22.22|20.1|0
1667800200000|2022-11-07 05:50:00|22.31|20.18|22.19|20.08|22.31|20.18|22.13|20.02|0
1667800500000|2022-11-07 05:55:00|22.2|20.09|22.24|20.12|22.32|20.19|22.14|20.03|0
1667800800000|2022-11-07 06:00:00|22.23|20.11|22.35|20.22|22.35|20.22|22.19|20.08|0
1667801100000|2022-11-07 06:05:00|22.34|20.21|22.35|20.22|22.44|20.3|22.24|20.12|0
1667801400000|2022-11-07 06:10:00|22.31|20.19|22.31|20.19|22.39|20.26|22.26|20.14|0
1667801700000|2022-11-07 06:15:00|22.33|20.2|22.48|20.34|22.51|20.36|22.32|20.2|0
1667802000000|2022-11-07 06:20:00|22.51|20.36|22.46|20.32|22.57|20.42|22.44|20.3|0
1667802300000|2022-11-07 06:25:00|22.41|20.28|22.3|20.18|22.41|20.28|22.23|20.12|0
1667802600000|2022-11-07 06:30:00|22.32|20.2|22.41|20.28|22.41|20.28|22.23|20.12|0
1667802900000|2022-11-07 06:35:00|22.39|20.26|22.57|20.42|22.64|20.48|22.37|20.24|0
1667803200000|2022-11-07 06:40:00|22.56|20.41|22.46|20.32|22.69|20.53|22.46|20.32|0
1667803500000|2022-11-07 06:45:00|22.47|20.33|22.39|20.26|22.5|20.36|22.37|20.24|0
1667803800000|2022-11-07 06:50:00|22.35|20.22|22.43|20.3|22.52|20.38|22.32|20.19|0
1667804100000|2022-11-07 06:55:00|22.46|20.32|22.5|20.36|22.59|20.44|22.32|20.19|0
1667804400000|2022-11-07 07:00:00|22.51|20.37|22.3|20.17|22.61|20.46|22.16|20.05|0
1667804700000|2022-11-07 07:05:00|22.26|20.14|22.02|19.93|22.36|20.23|21.89|19.81|0
1667805000000|2022-11-07 07:10:00|22.05|19.95|22|19.91|22.19|20.08|21.95|19.86|0
1667805300000|2022-11-07 07:15:00|21.98|19.89|21.91|19.82|22.11|20.01|21.82|19.74|0
1667805600000|2022-11-07 07:20:00|21.9|19.81|21.79|19.71|21.93|19.84|21.71|19.64|0
1667805900000|2022-11-07 07:25:00|21.82|19.74|21.71|19.64|21.89|19.8|21.7|19.63|0
1667806200000|2022-11-07 07:30:00|21.73|19.66|21.4|19.36|21.78|19.7|21.4|19.36|0
1667806500000|2022-11-07 07:35:00|21.41|19.37|21.38|19.34|21.53|19.48|21.25|19.22|0
1667806800000|2022-11-07 07:40:00|21.39|19.35|21.44|19.4|21.53|19.48|21.33|19.3|0
1667807100000|2022-11-07 07:45:00|21.42|19.38|21.2|19.18|21.42|19.38|21.14|19.12|0
1667807400000|2022-11-07 07:50:00|21.22|19.2|21.09|19.08|21.27|19.24|21.07|19.07|0
1667807700000|2022-11-07 07:55:00|21.1|19.09|21.13|19.11|21.28|19.25|21.05|19.05|0
1667808000000|2022-11-07 08:00:00|21.11|19.1|21.38|19.34|21.4|19.36|20.9|18.9|0
1667808300000|2022-11-07 08:05:00|21.4|19.36|21.33|19.3|21.48|19.44|21.18|19.16|0
1667808600000|2022-11-07 08:10:00|21.35|19.32|21.79|19.72|21.88|19.8|21.35|19.32|0
1667808900000|2022-11-07 08:15:00|21.76|19.69|22.28|20.16|22.38|20.24|21.76|19.69|0
1667809200000|2022-11-07 08:20:00|22.34|20.21|22.17|20.06|22.35|20.22|22.05|19.95|0
1667809500000|2022-11-07 08:25:00|22.13|20.02|22.51|20.37|22.51|20.37|21.97|19.88|0
1667809800000|2022-11-07 08:30:00|22.5|20.36|23.41|21.18|23.6|21.35|22.5|20.36|0
1667810100000|2022-11-07 08:35:00|23.43|21.2|23.62|21.37|23.69|21.44|23.34|21.12|0
1667810400000|2022-11-07 08:40:00|23.6|21.35|23.41|21.18|23.72|21.46|23.39|21.16|0
1667810700000|2022-11-07 08:45:00|23.39|21.16|23.49|21.25|23.53|21.29|23.34|21.12|0
1667811000000|2022-11-07 08:50:00|23.48|21.24|23.69|21.44|23.74|21.48|23.41|21.18|0
1667811300000|2022-11-07 08:55:00|23.7|21.45|23.6|21.35|23.74|21.48|23.48|21.24|0
1667811600000|2022-11-07 09:00:00|23.62|21.37|24.13|21.83|24.19|21.89|23.62|21.37|0
1667811900000|2022-11-07 09:05:00|24.14|21.84|24.14|21.84|24.29|21.98|23.9|21.63|0
1667812200000|2022-11-07 09:10:00|24.17|21.87|23.76|21.5|24.19|21.89|23.66|21.41|0
1667812500000|2022-11-07 09:15:00|23.74|21.48|24|21.71|24.02|21.73|23.72|21.46|0
1667812800000|2022-11-07 09:20:00|24.02|21.73|24.14|21.84|24.19|21.89|23.88|21.6|0
1667813100000|2022-11-07 09:25:00|24.13|21.83|24.16|21.86|24.16|21.86|23.83|21.56|0
1667813400000|2022-11-07 09:30:00|24.12|21.82|23.95|21.67|24.19|21.88|23.93|21.66|0
1667813700000|2022-11-07 09:35:00|23.96|21.68|23.83|21.56|24.02|21.73|23.76|21.49|0
1667814000000|2022-11-07 09:40:00|23.81|21.55|23.92|21.64|23.92|21.64|23.57|21.32|0
1667814300000|2022-11-07 09:45:00|23.9|21.62|23.64|21.38|23.97|21.69|23.61|21.36|0
1667814600000|2022-11-07 09:50:00|23.61|21.36|23.75|21.49|23.8|21.53|23.58|21.33|0
1667814900000|2022-11-07 09:55:00|23.76|21.5|23.47|21.23|23.76|21.5|23.43|21.2|0
1667815200000|2022-11-07 10:00:00|23.49|21.25|23.66|21.4|23.66|21.4|23.47|21.23|0
1667815500000|2022-11-07 10:05:00|23.68|21.43|23.85|21.58|23.97|21.68|23.68|21.43|0
1667815800000|2022-11-07 10:10:00|23.89|21.62|24.27|21.95|24.28|21.97|23.8|21.53|0
1667816100000|2022-11-07 10:15:00|24.28|21.97|24.3|21.99|24.37|22.05|24.18|21.88|0
1667816400000|2022-11-07 10:20:00|24.28|21.96|24.59|22.25|24.64|22.29|24.28|21.96|0
1667816700000|2022-11-07 10:25:00|24.58|22.24|25.28|22.87|25.35|22.94|24.08|21.79|0
1667817000000|2022-11-07 10:30:00|25.29|22.88|25.13|22.74|25.32|22.9|25.08|22.69|0
1667817300000|2022-11-07 10:35:00|25.15|22.76|24.93|22.56|25.15|22.76|24.88|22.51|0
1667817600000|2022-11-07 10:40:00|24.94|22.57|25.18|22.78|25.23|22.82|24.93|22.56|0
1667817900000|2022-11-07 10:45:00|25.15|22.76|25.26|22.86|25.3|22.89|25.1|22.71|0
1667818200000|2022-11-07 10:50:00|25.25|22.85|25.27|22.87|25.28|22.87|25|22.62|0
1667818500000|2022-11-07 10:55:00|25.25|22.85|25.45|23.02|25.47|23.05|25.18|22.78|0
1667818800000|2022-11-07 11:00:00|25.44|23.01|25.84|23.38|25.9|23.43|25.4|22.98|0
1667819100000|2022-11-07 11:05:00|25.77|23.32|25.85|23.39|25.98|23.5|25.7|23.25|0
1667819400000|2022-11-07 11:10:00|25.82|23.36|25.47|23.05|25.87|23.41|25.47|23.05|0
1667819700000|2022-11-07 11:15:00|25.5|23.07|25.48|23.06|25.52|23.09|25.42|23|0
1667820000000|2022-11-07 11:20:00|25.5|23.07|25.37|22.95|25.5|23.07|25.32|22.91|0
1667820300000|2022-11-07 11:25:00|25.39|22.98|25.52|23.09|25.67|23.22|25.37|22.95|0
1667820600000|2022-11-07 11:30:00|25.54|23.11|25.72|23.27|25.77|23.32|25.53|23.1|0
1667820900000|2022-11-07 11:35:00|25.74|23.29|25.64|23.2|26|23.52|25.62|23.18|0
1667821200000|2022-11-07 11:40:00|25.62|23.18|25.82|23.36|25.93|23.46|25.62|23.18|0
1667821500000|2022-11-07 11:45:00|25.84|23.38|25.88|23.42|25.89|23.43|25.7|23.26|0
1667821800000|2022-11-07 11:50:00|25.87|23.4|25.74|23.29|25.89|23.43|25.72|23.27|0
1667822100000|2022-11-07 11:55:00|25.77|23.31|25.44|23.02|25.77|23.31|25.4|22.98|0
1667822400000|2022-11-07 12:00:00|25.41|22.99|25.24|22.84|25.41|22.99|25.02|22.63|0
1667822700000|2022-11-07 12:05:00|25.23|22.82|25.56|23.13|25.59|23.15|25.21|22.81|0
1667823000000|2022-11-07 12:10:00|25.59|23.15|25.89|23.42|25.99|23.52|25.57|23.14|0
1667823300000|2022-11-07 12:15:00|25.86|23.4|25.54|23.1|25.97|23.49|25.54|23.1|0
1667823600000|2022-11-07 12:20:00|25.51|23.08|25.26|22.85|25.59|23.15|25.19|22.79|0
1667823900000|2022-11-07 12:25:00|25.29|22.88|25.21|22.81|25.57|23.14|25.21|22.81|0
1667824200000|2022-11-07 12:30:00|25.19|22.79|25.23|22.83|25.36|22.94|25.11|22.72|0
1667824500000|2022-11-07 12:35:00|25.26|22.85|25.21|22.81|25.26|22.85|25.05|22.66|0
1667824800000|2022-11-07 12:40:00|25.22|22.82|24.89|22.52|25.22|22.82|24.74|22.38|0
1667825100000|2022-11-07 12:45:00|24.86|22.49|24.98|22.6|25.06|22.67|24.84|22.47|0
1667825400000|2022-11-07 12:50:00|25.03|22.65|25.01|22.63|25.08|22.69|24.93|22.56|0
1667825700000|2022-11-07 12:55:00|24.93|22.56|25.01|22.63|25.08|22.69|24.81|22.45|0
1667826000000|2022-11-07 13:00:00|25.07|22.68|25.23|22.83|25.42|23|24.55|22.22|0
1667826300000|2022-11-07 13:05:00|25.2|22.8|24.66|22.31|25.48|23.05|24.61|22.27|0
1667826600000|2022-11-07 13:10:00|24.64|22.29|24.71|22.36|24.76|22.4|24.42|22.09|0
1667826900000|2022-11-07 13:15:00|24.73|22.38|25.03|22.65|25.16|22.77|24.71|22.36|0
1667827200000|2022-11-07 13:20:00|24.95|22.58|24.37|22.05|25|22.62|24.22|21.92|0
1667827500000|2022-11-07 13:25:00|24.34|22.03|24.21|21.91|24.39|22.07|24.16|21.86|0
1667827800000|2022-11-07 13:30:00|24.22|21.92|24.2|21.89|24.3|21.98|24.06|21.76|0
1667828100000|2022-11-07 13:35:00|24.25|21.94|24.51|22.18|24.52|22.19|24.13|21.83|0
1667828400000|2022-11-07 13:40:00|24.49|22.16|24.27|21.96|24.51|22.18|24.27|21.96|0
1667828700000|2022-11-07 13:45:00|24.25|21.94|24.22|21.91|24.46|22.13|24.03|21.74|0
1667829000000|2022-11-07 13:50:00|24.2|21.89|24.1|21.8|24.39|22.07|24.05|21.76|0
1667829300000|2022-11-07 13:55:00|24.08|21.78|24.51|22.17|24.68|22.33|24.05|21.76|0
1667829600000|2022-11-07 14:00:00|24.53|22.2|24.6|22.26|24.87|22.51|24.51|22.17|0
1667829900000|2022-11-07 14:05:00|24.63|22.28|23.76|21.5|24.85|22.48|23.71|21.45|0
1667830200000|2022-11-07 14:10:00|23.73|21.47|24.09|21.8|24.12|21.82|23.73|21.47|0
1667830500000|2022-11-07 14:15:00|24.12|21.82|24.07|21.78|24.17|21.86|23.95|21.67|0
1667830800000|2022-11-07 14:20:00|24.06|21.77|23.97|21.69|24.21|21.91|23.92|21.65|0
1667831100000|2022-11-07 14:25:00|23.95|21.67|24.02|21.73|24.09|21.8|23.83|21.56|0
1667831400000|2022-11-07 14:30:00|23.97|21.69|23.69|21.44|24.55|22.21|23.38|21.15|0
1667831700000|2022-11-07 14:35:00|23.68|21.43|22.86|20.68|23.85|21.58|22.63|20.48|0
1667832000000|2022-11-07 14:40:00|22.93|20.75|23.82|21.55|24.05|21.76|22.86|20.68|0
1667832300000|2022-11-07 14:45:00|23.77|21.5|23.2|20.99|23.96|21.68|23.11|20.91|0
1667832600000|2022-11-07 14:50:00|23.18|20.97|22.78|20.61|23.51|21.27|22.58|20.43|0
1667832900000|2022-11-07 14:55:00|22.88|20.7|22.81|20.63|23.22|21.01|22.35|20.22|0
1667833200000|2022-11-07 15:00:00|22.88|20.7|23.84|21.57|23.86|21.59|22.81|20.63|0
1667833500000|2022-11-07 15:05:00|23.88|21.61|23.76|21.5|24.08|21.78|23.41|21.18|0
1667833800000|2022-11-07 15:10:00|23.81|21.54|24.27|21.96|24.31|22|23.41|21.18|0
1667834100000|2022-11-07 15:15:00|24.22|21.91|24.39|22.06|25.07|22.69|24.1|21.8|0
1667834400000|2022-11-07 15:20:00|24.44|22.11|23.71|21.46|24.44|22.11|23.5|21.26|0
1667834700000|2022-11-07 15:25:00|23.76|21.5|23.55|21.31|23.79|21.52|23.15|20.95|0
1667835000000|2022-11-07 15:30:00|23.62|21.37|23.41|21.18|23.71|21.45|23.24|21.03|0
1667835300000|2022-11-07 15:35:00|23.44|21.21|23.17|20.96|23.85|21.58|23.06|20.86|0
1667835600000|2022-11-07 15:40:00|23.22|21.01|23.62|21.37|23.78|21.52|23.12|20.92|0
1667835900000|2022-11-07 15:45:00|23.57|21.32|23.52|21.28|24.04|21.75|23.36|21.13|0
1667836200000|2022-11-07 15:50:00|23.47|21.24|24.09|21.8|24.41|22.08|23.4|21.17|0
1667836500000|2022-11-07 15:55:00|24.12|21.82|24.33|22.01|24.36|22.04|23.97|21.69|0
1667836800000|2022-11-07 16:00:00|24.31|21.99|24.4|22.08|24.45|22.12|23.8|21.54|0
1667837100000|2022-11-07 16:05:00|24.36|22.04|24.11|21.82|24.57|22.23|23.66|21.41|0
1667837400000|2022-11-07 16:10:00|24.07|21.77|23.75|21.49|24.14|21.84|23.68|21.43|0
1667837700000|2022-11-07 16:15:00|23.71|21.45|24.04|21.75|24.35|22.03|23.71|21.45|0
1667838000000|2022-11-07 16:20:00|24.09|21.79|23.97|21.69|24.3|21.99|23.87|21.6|0
1667838300000|2022-11-07 16:25:00|24.04|21.75|24.24|21.93|24.48|22.15|23.78|21.52|0
1667838600000|2022-11-07 16:30:00|24.21|21.91|24.33|22.01|24.55|22.21|24.16|21.86|0
1667838900000|2022-11-07 16:35:00|24.36|22.04|23.99|21.71|24.4|22.08|23.97|21.69|0
1667839200000|2022-11-07 16:40:00|23.97|21.69|22.89|20.71|23.99|21.71|22.75|20.58|0
1667839500000|2022-11-07 16:45:00|22.84|20.67|23.12|20.92|23.16|20.96|22.75|20.58|0
1667839800000|2022-11-07 16:50:00|23.14|20.94|23.12|20.92|23.23|21.02|22.95|20.77|0
1667840100000|2022-11-07 16:55:00|23.16|20.96|22.75|20.58|23.26|21.04|22.72|20.56|0
1667840400000|2022-11-07 17:00:00|22.72|20.56|22.75|20.58|22.82|20.64|22.36|20.23|0
1667840700000|2022-11-07 17:05:00|22.72|20.56|23.18|20.98|23.28|21.06|22.49|20.35|0
1667841000000|2022-11-07 17:10:00|23.21|21|23.25|21.04|23.56|21.32|23.14|20.93|0
1667841300000|2022-11-07 17:15:00|23.3|21.08|23.35|21.12|23.42|21.19|22.97|20.79|0
1667841600000|2022-11-07 17:20:00|23.32|21.1|23.6|21.35|23.6|21.35|23.16|20.95|0
1667841900000|2022-11-07 17:25:00|23.62|21.37|23.55|21.31|23.62|21.37|23.27|21.05|0
1667842200000|2022-11-07 17:30:00|23.57|21.33|23.55|21.31|23.74|21.48|23.48|21.24|0
1667842500000|2022-11-07 17:35:00|23.57|21.33|23.36|21.13|23.62|21.37|23.22|21.01|0
1667842800000|2022-11-07 17:40:00|23.43|21.2|23.45|21.22|23.55|21.31|23.22|21.01|0
1667843100000|2022-11-07 17:45:00|23.43|21.2|23.29|21.07|23.67|21.41|23.12|20.92|0
1667843400000|2022-11-07 17:50:00|23.24|21.03|23.12|20.92|23.26|21.05|23.03|20.84|0
1667843700000|2022-11-07 17:55:00|23.1|20.9|23.38|21.15|23.38|21.15|22.96|20.77|0
1667844000000|2022-11-07 18:00:00|23.4|21.17|23.93|21.65|23.95|21.67|23.36|21.13|0
1667844300000|2022-11-07 18:05:00|23.95|21.67|24.12|21.82|24.16|21.86|23.88|21.6|0
1667844600000|2022-11-07 18:10:00|24.14|21.84|24.07|21.78|24.33|22.02|23.95|21.67|0
1667844900000|2022-11-07 18:15:00|24.12|21.82|24.07|21.77|24.24|21.93|23.85|21.58|0
1667845200000|2022-11-07 18:20:00|24.09|21.8|23.8|21.54|24.09|21.8|23.78|21.51|0
1667845500000|2022-11-07 18:25:00|23.83|21.56|23.99|21.71|24.04|21.75|23.68|21.43|0
1667845800000|2022-11-07 18:30:00|24.02|21.73|23.8|21.53|24.11|21.82|23.8|21.53|0
1667846100000|2022-11-07 18:35:00|23.78|21.51|23.8|21.53|23.8|21.53|23.52|21.28|0
1667846400000|2022-11-07 18:40:00|23.82|21.56|23.82|21.55|23.85|21.58|23.56|21.32|0
1667846700000|2022-11-07 18:45:00|23.87|21.6|23.92|21.64|23.99|21.71|23.75|21.49|0
1667847000000|2022-11-07 18:50:00|23.94|21.66|24.11|21.81|24.11|21.81|23.82|21.55|0
1667847300000|2022-11-07 18:55:00|24.09|21.79|24.25|21.94|24.28|21.97|24.01|21.73|0
1667847600000|2022-11-07 19:00:00|24.3|21.99|24.64|22.3|24.64|22.3|24.3|21.99|0
1667847900000|2022-11-07 19:05:00|24.62|22.27|24.67|22.32|24.69|22.34|24.42|22.1|0
1667848200000|2022-11-07 19:10:00|24.59|22.25|25.4|22.98|25.4|22.98|24.57|22.23|0
1667848500000|2022-11-07 19:15:00|25.52|23.09|25.44|23.02|25.68|23.23|24.48|22.15|0
1667848800000|2022-11-07 19:20:00|25.41|22.99|25.49|23.06|25.54|23.11|25.29|22.88|0
1667849100000|2022-11-07 19:25:00|25.44|23.01|25.49|23.06|25.61|23.17|25.26|22.86|0
1667849400000|2022-11-07 19:30:00|25.51|23.08|25.89|23.43|25.94|23.47|25.49|23.06|0
1667849700000|2022-11-07 19:35:00|25.92|23.45|25.97|23.49|26.01|23.53|25.76|23.31|0
1667850000000|2022-11-07 19:40:00|25.94|23.47|25.92|23.45|26.13|23.64|25.69|23.25|0
1667850300000|2022-11-07 19:45:00|25.97|23.5|25.97|23.5|26.1|23.62|25.79|23.34|0
1667850600000|2022-11-07 19:50:00|25.95|23.48|25.9|23.43|26.02|23.55|25.77|23.31|0
1667850900000|2022-11-07 19:55:00|25.87|23.41|25.46|23.04|25.91|23.44|25.36|22.95|0
1667851200000|2022-11-07 20:00:00|25.49|23.06|25.74|23.29|25.82|23.36|25.49|23.06|0
1667851500000|2022-11-07 20:05:00|25.77|23.31|25.79|23.34|25.89|23.43|25.51|23.08|0
1667851800000|2022-11-07 20:10:00|25.82|23.36|26.17|23.68|26.17|23.68|25.72|23.27|0
1667852100000|2022-11-07 20:15:00|26.2|23.7|26.41|23.89|26.46|23.94|26.17|23.68|0
1667852400000|2022-11-07 20:20:00|26.38|23.87|26.4|23.89|26.43|23.91|25.94|23.47|0
1667852700000|2022-11-07 20:25:00|26.43|23.91|26.33|23.82|26.43|23.91|26.15|23.66|0
1667853000000|2022-11-07 20:30:00|26.25|23.75|26.43|23.91|26.69|24.15|26.25|23.75|0
1667853300000|2022-11-07 20:35:00|26.4|23.89|26.2|23.7|26.53|24.01|26.02|23.54|0
1667853600000|2022-11-07 20:40:00|26.22|23.72|26.25|23.75|26.3|23.79|25.96|23.49|0
1667853900000|2022-11-07 20:45:00|26.17|23.68|26.35|23.84|26.35|23.84|25.91|23.44|0
1667854200000|2022-11-07 20:50:00|26.37|23.86|25.99|23.51|26.4|23.89|25.94|23.47|0
1667854500000|2022-11-07 20:55:00|25.96|23.49|25.99|23.51|26.01|23.54|25.48|23.05|0
1667854800000|2022-11-07 21:00:00|26.12|23.63|26.04|23.56|26.12|23.63|25.73|23.28|0
1667855100000|2022-11-07 21:05:00|25.99|23.51|26.04|23.56|26.11|23.63|25.96|23.49|0
1667855400000|2022-11-07 21:10:00|26.01|23.53|25.96|23.49|26.14|23.65|25.96|23.49|0
1667855700000|2022-11-07 21:15:00|25.98|23.51|26.04|23.56|26.09|23.6|25.98|23.51|0
1667856000000|2022-11-07 21:20:00|26.06|23.58|26.11|23.62|26.11|23.62|26.03|23.56|0
1667856300000|2022-11-07 21:25:00|26.09|23.6|25.98|23.51|26.14|23.65|25.98|23.51|0
1667856600000|2022-11-07 21:30:00|26.03|23.55|25.98|23.51|26.03|23.55|25.96|23.48|0
1667856900000|2022-11-07 21:35:00|25.96|23.48|25.85|23.39|25.98|23.51|25.83|23.37|0
1667857200000|2022-11-07 21:40:00|25.83|23.37|25.8|23.34|25.83|23.37|25.78|23.32|0
1667857500000|2022-11-07 21:45:00|25.78|23.32|25.55|23.11|25.83|23.37|25.55|23.11|0
1667857800000|2022-11-07 21:50:00|25.57|23.14|25.67|23.23|25.74|23.28|25.57|23.14|0
1667858100000|2022-11-07 21:55:00|25.68|23.24|25.68|23.24|25.77|23.32|25.68|23.24|0
1667858400000|2022-11-07 22:00:00|25.72|23.27|25.72|23.27|25.76|23.31|25.69|23.24|0
1667858700000|2022-11-07 22:05:00|25.7|23.25|25.75|23.3|25.75|23.3|25.7|23.25|0
1667859000000|2022-11-07 22:10:00|25.76|23.29|25.82|23.36|25.82|23.36|25.71|23.26|0
1667859300000|2022-11-07 22:15:00|25.83|23.37|25.81|23.35|25.86|23.4|25.79|23.34|0
1667859600000|2022-11-07 22:20:00|25.8|23.34|25.82|23.36|25.82|23.36|25.8|23.34|0
1667859900000|2022-11-07 22:25:00|25.81|23.35|25.82|23.36|25.82|23.36|25.81|23.35|0
1667860200000|2022-11-07 22:30:00|25.83|23.37|25.82|23.36|25.83|23.37|25.82|23.36|0
1667860500000|2022-11-07 22:35:00|25.83|23.37|25.81|23.35|25.83|23.37|25.81|23.35|0
1667860800000|2022-11-07 22:40:00|25.79|23.34|25.78|23.33|25.79|23.34|25.78|23.33|0
1667861100000|2022-11-07 22:45:00|25.8|23.32|25.8|23.34|25.8|23.34|25.79|23.32|0
1667861400000|2022-11-07 22:50:00|25.79|23.35|25.79|23.33|25.81|23.35|25.79|23.33|0
1667861700000|2022-11-07 22:55:00|25.78|23.32|25.82|23.36|25.82|23.36|25.75|23.3|0
1667862000000|2022-11-07 23:00:00|25.78|23.32|25.66|23.22|25.83|23.37|25.41|22.99|0
1667862300000|2022-11-07 23:05:00|25.67|23.23|25.84|23.38|25.84|23.38|25.6|23.16|0
1667862600000|2022-11-07 23:10:00|25.81|23.35|25.95|23.48|26.04|23.56|25.79|23.33|0
1667862900000|2022-11-07 23:15:00|25.94|23.47|25.91|23.45|26.07|23.58|25.86|23.4|0
1667863200000|2022-11-07 23:20:00|25.89|23.42|25.82|23.36|25.93|23.46|25.81|23.35|0
1667863500000|2022-11-07 23:25:00|25.81|23.35|25.78|23.33|25.89|23.42|25.78|23.33|0
1667863800000|2022-11-07 23:30:00|25.76|23.31|25.58|23.14|25.81|23.35|25.58|23.14|0
1667864100000|2022-11-07 23:35:00|25.61|23.17|25.81|23.35|25.81|23.35|25.58|23.14|0
1667864400000|2022-11-07 23:40:00|25.83|23.37|25.87|23.41|25.91|23.44|25.73|23.28|0
1667864700000|2022-11-07 23:45:00|25.9|23.43|26.01|23.53|26.01|23.53|25.82|23.36|0
1667865000000|2022-11-07 23:50:00|26.04|23.56|26.04|23.56|26.09|23.6|25.88|23.42|0
1667865300000|2022-11-07 23:55:00|26.06|23.58|26.06|23.58|26.14|23.65|26.01|23.53|0
1667865600000|2022-11-08 00:00:00|26.11|23.62|26.16|23.67|26.16|23.67|26.03|23.56|0
1667865900000|2022-11-08 00:05:00|26.15|23.66|26.11|23.62|26.15|23.66|26.06|23.58|0
1667866200000|2022-11-08 00:10:00|26.08|23.6|26.16|23.67|26.16|23.67|26.03|23.55|0
1667866500000|2022-11-08 00:15:00|26.21|23.72|26.16|23.67|26.32|23.81|26.13|23.65|0
1667866800000|2022-11-08 00:20:00|26.13|23.65|26.34|23.83|26.34|23.83|26.13|23.65|0
1667867100000|2022-11-08 00:25:00|26.31|23.81|26.42|23.9|26.44|23.92|26.31|23.81|0
1667867400000|2022-11-08 00:30:00|26.44|23.92|27.12|24.54|27.18|24.59|26.44|23.92|0
1667867700000|2022-11-08 00:35:00|27.18|24.59|27.16|24.57|27.23|24.64|26.96|24.4|0
1667868000000|2022-11-08 00:40:00|27.15|24.56|27.28|24.68|27.28|24.68|27.15|24.56|0
1667868300000|2022-11-08 00:45:00|27.25|24.66|26.88|24.32|27.28|24.68|26.88|24.32|0
1667868600000|2022-11-08 00:50:00|26.91|24.35|26.89|24.33|26.94|24.37|26.83|24.27|0
1667868900000|2022-11-08 00:55:00|26.88|24.32|26.93|24.37|27.01|24.44|26.83|24.27|0
1667869200000|2022-11-08 01:00:00|26.91|24.34|26.57|24.04|26.93|24.37|26.54|24.01|0
1667869500000|2022-11-08 01:05:00|26.54|24.01|26.57|24.04|26.64|24.11|26.51|23.99|0
1667869800000|2022-11-08 01:10:00|26.54|24.01|26.59|24.06|26.62|24.08|26.54|24.01|0
1667870100000|2022-11-08 01:15:00|26.56|24.03|26.64|24.1|26.64|24.11|26.51|23.99|0
1667870400000|2022-11-08 01:20:00|26.62|24.08|26.36|23.85|26.75|24.2|26.36|23.85|0
1667870700000|2022-11-08 01:25:00|26.33|23.82|26.43|23.92|26.56|24.03|26.33|23.82|0
1667871000000|2022-11-08 01:30:00|26.41|23.89|26.33|23.82|26.56|24.03|26.2|23.7|0
1667871300000|2022-11-08 01:35:00|26.34|23.83|26.4|23.89|26.54|24.01|26.33|23.82|0
1667871600000|2022-11-08 01:40:00|26.35|23.84|26.4|23.89|26.48|23.96|26.3|23.8|0
1667871900000|2022-11-08 01:45:00|26.43|23.91|26.4|23.89|26.51|23.98|26.33|23.82|0
1667872200000|2022-11-08 01:50:00|26.42|23.9|26.32|23.82|26.48|23.96|26.25|23.75|0
1667872500000|2022-11-08 01:55:00|26.35|23.84|26.47|23.95|26.51|23.98|26.35|23.84|0
1667872800000|2022-11-08 02:00:00|26.45|23.93|26.34|23.83|26.48|23.96|26.25|23.75|0
1667873100000|2022-11-08 02:05:00|26.32|23.82|26.08|23.59|26.32|23.82|26.04|23.56|0
1667873400000|2022-11-08 02:10:00|26.06|23.58|25.88|23.42|26.12|23.63|25.85|23.38|0
1667873700000|2022-11-08 02:15:00|25.92|23.45|26.04|23.56|26.12|23.63|25.92|23.45|0
1667874000000|2022-11-08 02:20:00|26.05|23.57|26.11|23.63|26.17|23.67|26.01|23.53|0
1667874300000|2022-11-08 02:25:00|26.14|23.65|26.16|23.67|26.19|23.7|26.04|23.56|0
1667874600000|2022-11-08 02:30:00|26.19|23.7|26.01|23.53|26.24|23.74|25.98|23.51|0
1667874900000|2022-11-08 02:35:00|26.04|23.56|26.03|23.55|26.09|23.6|25.96|23.49|0
1667875200000|2022-11-08 02:40:00|26.01|23.53|26.06|23.58|26.09|23.6|26.01|23.53|0
1667875500000|2022-11-08 02:45:00|26.05|23.57|25.88|23.41|26.05|23.57|25.85|23.39|0
1667875800000|2022-11-08 02:50:00|25.9|23.44|25.88|23.41|25.9|23.44|25.78|23.32|0
1667876100000|2022-11-08 02:55:00|25.85|23.39|25.7|23.25|25.88|23.41|25.7|23.25|0
1667876400000|2022-11-08 03:00:00|25.75|23.3|25.85|23.39|25.86|23.4|25.7|23.25|0
1667876700000|2022-11-08 03:05:00|25.84|23.38|26.03|23.55|26.03|23.55|25.83|23.37|0
1667877000000|2022-11-08 03:10:00|26.04|23.56|26.03|23.55|26.08|23.6|25.93|23.46|0
1667877300000|2022-11-08 03:15:00|26.05|23.57|26.05|23.57|26.11|23.62|26|23.53|0
1667877600000|2022-11-08 03:20:00|26.03|23.55|25.87|23.41|26.03|23.55|25.87|23.41|0
1667877900000|2022-11-08 03:25:00|25.9|23.43|26.08|23.59|26.08|23.59|25.87|23.41|0
1667878200000|2022-11-08 03:30:00|26.1|23.62|26.1|23.62|26.15|23.66|26.03|23.55|0
1667878500000|2022-11-08 03:35:00|26.11|23.63|26.23|23.73|26.26|23.76|26.1|23.62|0
1667878800000|2022-11-08 03:40:00|26.2|23.71|26.15|23.66|26.2|23.71|26.13|23.64|0
1667879100000|2022-11-08 03:45:00|26.18|23.68|26.13|23.64|26.18|23.68|26.1|23.61|0
1667879400000|2022-11-08 03:50:00|26.15|23.66|26.15|23.66|26.2|23.71|26.12|23.64|0
1667879700000|2022-11-08 03:55:00|26.12|23.64|26.05|23.57|26.18|23.68|26.05|23.57|0
1667880000000|2022-11-08 04:00:00|26.07|23.59|26.12|23.64|26.23|23.73|26.07|23.59|0
1667880300000|2022-11-08 04:05:00|26.15|23.66|25.97|23.5|26.15|23.66|25.97|23.5|0
1667880600000|2022-11-08 04:10:00|25.99|23.52|25.97|23.49|26.02|23.54|25.92|23.45|0
1667880900000|2022-11-08 04:15:00|25.94|23.47|25.74|23.29|25.97|23.49|25.74|23.29|0
1667881200000|2022-11-08 04:20:00|25.71|23.26|25.6|23.16|25.71|23.26|25.58|23.15|0
1667881500000|2022-11-08 04:25:00|25.58|23.15|25.56|23.12|25.63|23.19|25.56|23.12|0
1667881800000|2022-11-08 04:30:00|25.58|23.15|25.61|23.17|25.63|23.19|25.56|23.12|0
1667882100000|2022-11-08 04:35:00|25.62|23.18|25.58|23.15|25.66|23.22|25.56|23.12|0
1667882400000|2022-11-08 04:40:00|25.61|23.17|25.44|23.02|25.61|23.17|25.41|22.99|0
1667882700000|2022-11-08 04:45:00|25.46|23.03|25.61|23.17|25.63|23.19|25.43|23.01|0
1667883000000|2022-11-08 04:50:00|25.63|23.19|25.66|23.21|25.68|23.24|25.61|23.17|0
1667883300000|2022-11-08 04:55:00|25.67|23.22|25.68|23.23|25.68|23.23|25.6|23.17|0
1667883600000|2022-11-08 05:00:00|25.71|23.26|25.55|23.12|25.71|23.26|25.53|23.1|0
1667883900000|2022-11-08 05:05:00|25.58|23.14|25.38|22.96|25.6|23.16|25.38|22.96|0
1667884200000|2022-11-08 05:10:00|25.35|22.94|25.27|22.87|25.48|23.05|25.25|22.84|0
1667884500000|2022-11-08 05:15:00|25.3|22.89|25.25|22.84|25.3|22.89|25.15|22.75|0
1667884800000|2022-11-08 05:20:00|25.27|22.87|25.31|22.9|25.34|22.92|25.17|22.78|0
1667885100000|2022-11-08 05:25:00|25.32|22.91|25.35|22.93|25.37|22.96|25.28|22.88|0
1667885400000|2022-11-08 05:30:00|25.3|22.89|25.35|22.93|25.47|23.05|25.3|22.89|0
1667885700000|2022-11-08 05:35:00|25.37|22.96|25.25|22.84|25.37|22.96|25.25|22.84|0
1667886000000|2022-11-08 05:40:00|25.22|22.82|25.34|22.93|25.36|22.94|25.12|22.73|0
1667886300000|2022-11-08 05:45:00|25.36|22.94|25.37|22.95|25.48|23.06|25.32|22.91|0
1667886600000|2022-11-08 05:50:00|25.34|22.93|25.54|23.11|25.54|23.11|25.32|22.91|0
1667886900000|2022-11-08 05:55:00|25.57|23.13|25.32|22.91|25.57|23.13|25.3|22.89|0
1667887200000|2022-11-08 06:00:00|25.34|22.93|25.54|23.11|25.63|23.19|25.3|22.89|0
1667887500000|2022-11-08 06:05:00|25.49|23.06|25.57|23.13|25.59|23.16|25.49|23.06|0
1667887800000|2022-11-08 06:10:00|25.59|23.16|25.44|23.02|25.59|23.16|25.37|22.95|0
1667888100000|2022-11-08 06:15:00|25.47|23.04|25.52|23.09|25.52|23.09|25.42|22.99|0
1667888400000|2022-11-08 06:20:00|25.54|23.11|25.51|23.08|25.64|23.2|25.46|23.04|0
1667888700000|2022-11-08 06:25:00|25.5|23.07|25.48|23.05|25.59|23.15|25.46|23.04|0
1667889000000|2022-11-08 06:30:00|25.49|23.06|25.65|23.21|25.66|23.22|25.46|23.04|0
1667889300000|2022-11-08 06:35:00|25.64|23.2|25.64|23.2|25.66|23.22|25.56|23.13|0
1667889600000|2022-11-08 06:40:00|25.63|23.18|25.82|23.36|25.82|23.36|25.63|23.18|0
1667889900000|2022-11-08 06:45:00|25.79|23.33|25.74|23.29|25.82|23.36|25.69|23.24|0
1667890200000|2022-11-08 06:50:00|25.71|23.26|25.66|23.22|25.74|23.29|25.56|23.13|0
1667890500000|2022-11-08 06:55:00|25.69|23.24|25.71|23.26|25.71|23.26|25.58|23.15|0
1667890800000|2022-11-08 07:00:00|25.66|23.22|25.56|23.12|25.76|23.31|25.48|23.06|0
1667891100000|2022-11-08 07:05:00|25.58|23.15|25.34|22.93|25.69|23.24|25.32|22.91|0
1667891400000|2022-11-08 07:10:00|25.33|22.92|25.13|22.74|25.33|22.92|25.01|22.62|0
1667891700000|2022-11-08 07:15:00|25.16|22.76|25.1|22.71|25.18|22.78|24.98|22.6|0
1667892000000|2022-11-08 07:20:00|25.08|22.69|25.3|22.89|25.33|22.92|25.05|22.67|0
1667892300000|2022-11-08 07:25:00|25.33|22.92|25.45|23.03|25.45|23.03|25.27|22.86|0
1667892600000|2022-11-08 07:30:00|25.44|23.02|25.57|23.14|26.27|23.77|25.39|22.97|0
1667892900000|2022-11-08 07:35:00|25.55|23.11|25.47|23.04|25.65|23.2|25.42|23|0
1667893200000|2022-11-08 07:40:00|25.44|23.02|25.49|23.07|25.54|23.11|25.27|22.86|0
1667893500000|2022-11-08 07:45:00|25.51|23.08|25.47|23.04|25.52|23.09|25.37|22.95|0
1667893800000|2022-11-08 07:50:00|25.45|23.03|25.44|23.02|25.52|23.09|25.27|22.86|0
1667894100000|2022-11-08 07:55:00|25.42|23|25.42|23|25.57|23.13|25.37|22.95|0
1667894400000|2022-11-08 08:00:00|25.45|23.03|24.97|22.59|25.45|23.03|24.9|22.53|0
1667894700000|2022-11-08 08:05:00|24.95|22.58|25.11|22.72|25.26|22.86|24.93|22.55|0
1667895000000|2022-11-08 08:10:00|25.14|22.74|25.04|22.65|25.19|22.79|24.93|22.55|0
1667895300000|2022-11-08 08:15:00|24.99|22.61|24.9|22.53|25.03|22.64|24.67|22.32|0
1667895600000|2022-11-08 08:20:00|24.89|22.52|24.86|22.5|25.09|22.7|24.84|22.47|0
1667895900000|2022-11-08 08:25:00|24.84|22.47|25.06|22.67|25.11|22.72|24.79|22.43|0
1667896200000|2022-11-08 08:30:00|24.99|22.61|25.28|22.88|25.31|22.9|24.94|22.56|0
1667896500000|2022-11-08 08:35:00|25.3|22.89|25.54|23.1|25.54|23.1|25.18|22.79|0
1667896800000|2022-11-08 08:40:00|25.51|23.08|25.48|23.06|25.54|23.1|25.23|22.83|0
1667897100000|2022-11-08 08:45:00|25.51|23.08|25.46|23.03|25.53|23.1|25.27|22.86|0
1667897400000|2022-11-08 08:50:00|25.48|23.06|25.21|22.81|25.51|23.08|25.16|22.76|0
1667897700000|2022-11-08 08:55:00|25.22|22.82|25.58|23.15|25.66|23.21|25.21|22.81|0
1667898000000|2022-11-08 09:00:00|25.56|23.12|25.28|22.87|25.56|23.12|25.17|22.77|0
1667898300000|2022-11-08 09:05:00|25.23|22.83|25.33|22.92|25.4|22.99|25.23|22.83|0
1667898600000|2022-11-08 09:10:00|25.35|22.94|25.3|22.89|25.53|23.1|25.3|22.89|0
1667898900000|2022-11-08 09:15:00|25.28|22.87|25.35|22.94|25.43|23.01|25.2|22.8|0
1667899200000|2022-11-08 09:20:00|25.38|22.96|25.87|23.41|25.87|23.41|25.38|22.96|0
1667899500000|2022-11-08 09:25:00|25.86|23.39|26.34|23.84|26.37|23.86|25.83|23.37|0
1667899800000|2022-11-08 09:30:00|26.37|23.86|26.65|24.12|26.68|24.14|26.32|23.81|0
1667900100000|2022-11-08 09:35:00|26.63|24.09|26.76|24.21|26.86|24.3|26.56|24.03|0
1667900400000|2022-11-08 09:40:00|26.73|24.19|26.9|24.34|26.91|24.35|26.65|24.12|0
1667900700000|2022-11-08 09:45:00|26.91|24.35|26.68|24.14|26.91|24.35|26.65|24.11|0
1667901000000|2022-11-08 09:50:00|26.7|24.16|26.68|24.14|26.76|24.21|26.68|24.14|0
1667901300000|2022-11-08 09:55:00|26.7|24.16|26.99|24.42|26.99|24.42|26.6|24.07|0
1667901600000|2022-11-08 10:00:00|26.91|24.35|26.96|24.4|26.98|24.41|26.62|24.09|0
1667901900000|2022-11-08 10:05:00|26.94|24.37|27.2|24.61|27.31|24.71|26.89|24.32|0
1667902200000|2022-11-08 10:10:00|27.23|24.63|27.33|24.73|27.33|24.73|27.04|24.47|0
1667902500000|2022-11-08 10:15:00|27.31|24.71|26.96|24.39|27.33|24.73|26.94|24.37|0
1667902800000|2022-11-08 10:20:00|26.95|24.38|26.59|24.06|26.95|24.38|26.59|24.06|0
1667903100000|2022-11-08 10:25:00|26.58|24.05|26.63|24.1|26.72|24.18|26.52|23.99|0
1667903400000|2022-11-08 10:30:00|26.65|24.11|26.54|24.01|26.78|24.23|26.54|24.01|0
1667903700000|2022-11-08 10:35:00|26.51|23.99|26.59|24.06|26.72|24.18|26.49|23.97|0
1667904000000|2022-11-08 10:40:00|26.62|24.08|26.62|24.08|26.72|24.18|26.49|23.96|0
1667904300000|2022-11-08 10:45:00|26.6|24.07|26.67|24.13|26.69|24.15|26.59|24.06|0
1667904600000|2022-11-08 10:50:00|26.69|24.15|26.59|24.06|26.71|24.16|26.59|24.06|0
1667904900000|2022-11-08 10:55:00|26.58|24.04|26.3|23.8|26.59|24.06|26.26|23.76|0
1667905200000|2022-11-08 11:00:00|26.35|23.84|26.37|23.86|26.48|23.96|26.33|23.82|0
1667905500000|2022-11-08 11:05:00|26.35|23.84|26.56|24.03|26.56|24.03|26.35|23.84|0
1667905800000|2022-11-08 11:10:00|26.59|24.05|26.64|24.1|26.77|24.22|26.57|24.04|0
1667906100000|2022-11-08 11:15:00|26.66|24.12|26.64|24.1|26.74|24.2|26.56|24.03|0
1667906400000|2022-11-08 11:20:00|26.66|24.12|26.87|24.31|26.87|24.31|26.51|23.98|0
1667906700000|2022-11-08 11:25:00|26.86|24.3|26.9|24.34|27.03|24.46|26.79|24.24|0
1667907000000|2022-11-08 11:30:00|26.87|24.31|27.11|24.53|27.13|24.55|26.84|24.29|0
1667907300000|2022-11-08 11:35:00|27.08|24.5|27.16|24.57|27.19|24.6|26.97|24.41|0
1667907600000|2022-11-08 11:40:00|27.21|24.62|27.24|24.64|27.43|24.83|27.16|24.57|0
1667907900000|2022-11-08 11:45:00|27.29|24.69|27.57|24.97|27.72|25.12|27.26|24.67|0
1667908200000|2022-11-08 11:50:00|27.54|24.94|27.62|25.02|27.77|25.17|27.52|24.92|0
1667908500000|2022-11-08 11:55:00|27.65|25.05|27.7|25.1|27.83|25.23|27.62|25.02|0
1667908800000|2022-11-08 12:00:00|27.71|25.11|27.47|24.87|27.75|25.15|27.47|24.87|0
1667909100000|2022-11-08 12:05:00|27.44|24.84|27.52|24.92|27.67|25.07|27.36|24.76|0
1667909400000|2022-11-08 12:10:00|27.53|24.93|27.36|24.76|27.54|24.94|27.31|24.71|0
1667909700000|2022-11-08 12:15:00|27.39|24.79|26.84|24.28|27.39|24.79|26.74|24.2|0
1667910000000|2022-11-08 12:20:00|26.86|24.3|26.9|24.34|26.91|24.35|26.76|24.21|0
1667910300000|2022-11-08 12:25:00|26.91|24.35|26.78|24.23|26.97|24.4|26.7|24.16|0
1667910600000|2022-11-08 12:30:00|26.81|24.26|26.76|24.21|26.91|24.35|26.73|24.18|0
1667910900000|2022-11-08 12:35:00|26.74|24.19|26.66|24.12|26.89|24.33|26.56|24.03|0
1667911200000|2022-11-08 12:40:00|26.7|24.16|26.62|24.09|26.7|24.16|26.49|23.97|0
1667911500000|2022-11-08 12:45:00|26.6|24.06|26.91|24.35|26.91|24.35|26.6|24.06|0
1667911800000|2022-11-08 12:50:00|26.9|24.33|26.86|24.3|26.96|24.39|26.75|24.2|0
1667912100000|2022-11-08 12:55:00|26.84|24.29|27.2|24.61|27.23|24.63|26.8|24.25|0
1667912400000|2022-11-08 13:00:00|27.23|24.63|27.09|24.51|27.28|24.68|27.07|24.49|0
1667912700000|2022-11-08 13:05:00|27.07|24.49|26.67|24.13|27.07|24.49|26.67|24.13|0
1667913000000|2022-11-08 13:10:00|26.7|24.15|26.85|24.3|26.91|24.34|26.59|24.06|0
1667913300000|2022-11-08 13:15:00|26.83|24.27|26.36|23.85|27.1|24.52|26.36|23.85|0
1667913600000|2022-11-08 13:20:00|26.41|23.89|26.67|24.13|26.77|24.22|26.25|23.75|0
1667913900000|2022-11-08 13:25:00|26.64|24.11|26.46|23.94|26.77|24.22|26.46|23.94|0
1667914200000|2022-11-08 13:30:00|26.49|23.96|26.64|24.1|26.75|24.2|26.49|23.96|0
1667914500000|2022-11-08 13:35:00|26.67|24.13|26.98|24.41|27.11|24.53|26.59|24.06|0
1667914800000|2022-11-08 13:40:00|27.01|24.44|27.1|24.52|27.11|24.53|26.98|24.41|0
1667915100000|2022-11-08 13:45:00|27.11|24.53|27.14|24.55|27.17|24.58|26.93|24.36|0
1667915400000|2022-11-08 13:50:00|27.11|24.53|27.16|24.58|27.27|24.67|27.09|24.51|0
1667915700000|2022-11-08 13:55:00|27.14|24.55|26.94|24.37|27.16|24.58|26.93|24.36|0
1667916000000|2022-11-08 14:00:00|26.9|24.34|27.58|24.98|27.65|25.05|26.87|24.31|0
1667916300000|2022-11-08 14:05:00|27.55|24.95|27.37|24.77|27.55|24.95|27.35|24.75|0
1667916600000|2022-11-08 14:10:00|27.32|24.72|27.06|24.48|27.32|24.72|26.98|24.41|0
1667916900000|2022-11-08 14:15:00|27.08|24.5|26.95|24.38|27.19|24.6|26.92|24.36|0
1667917200000|2022-11-08 14:20:00|26.92|24.36|27.19|24.6|27.19|24.6|26.92|24.36|0
1667917500000|2022-11-08 14:25:00|27.13|24.55|26.89|24.33|27.13|24.55|26.83|24.27|0
1667917800000|2022-11-08 14:30:00|26.92|24.36|25.83|23.37|27|24.43|25.53|23.1|0
1667918100000|2022-11-08 14:35:00|25.81|23.35|25.5|23.07|25.81|23.35|25.32|22.91|0
1667918400000|2022-11-08 14:40:00|25.55|23.12|25.85|23.39|25.91|23.44|25.3|22.89|0
1667918700000|2022-11-08 14:45:00|25.83|23.37|25.93|23.46|25.98|23.51|25.3|22.89|0
1667919000000|2022-11-08 14:50:00|25.85|23.39|26.71|24.16|26.81|24.26|25.75|23.3|0
1667919300000|2022-11-08 14:55:00|26.68|24.14|26.34|23.83|26.86|24.31|26.34|23.83|0
1667919600000|2022-11-08 15:00:00|26.13|23.65|26.16|23.67|26.73|24.19|26.06|23.57|0
1667919900000|2022-11-08 15:05:00|26.43|23.92|27.06|24.48|27.14|24.56|26.41|23.89|0
1667920200000|2022-11-08 15:10:00|26.96|24.39|27.19|24.6|27.43|24.83|26.77|24.22|0
1667920500000|2022-11-08 15:15:00|27.09|24.51|27.99|25.39|28.04|25.44|27.06|24.48|0
1667920800000|2022-11-08 15:20:00|27.91|25.31|27.99|25.39|28.38|25.78|27.86|25.26|0
1667921100000|2022-11-08 15:25:00|27.96|25.36|28.07|25.47|28.18|25.58|27.5|24.9|0
1667921400000|2022-11-08 15:30:00|28.12|25.52|28.59|25.99|28.78|26.18|28.07|25.47|0
1667921700000|2022-11-08 15:35:00|28.62|26.02|28.78|26.18|29.02|26.42|28.46|25.86|0
1667922000000|2022-11-08 15:40:00|28.83|26.23|29.25|26.65|29.42|26.82|28.8|26.2|0
1667922300000|2022-11-08 15:45:00|29.28|26.68|29.44|26.84|29.5|26.9|29.09|26.49|0
1667922600000|2022-11-08 15:50:00|29.47|26.87|29.07|26.47|29.58|26.98|28.93|26.33|0
1667922900000|2022-11-08 15:55:00|29.09|26.49|29.31|26.71|29.36|26.76|28.96|26.36|0
1667923200000|2022-11-08 16:00:00|29.36|26.76|29.07|26.47|29.36|26.76|28.96|26.36|0
1667923500000|2022-11-08 16:05:00|29.1|26.5|28.94|26.34|29.44|26.84|28.86|26.26|0
1667923800000|2022-11-08 16:10:00|28.99|26.39|29.39|26.79|29.47|26.87|28.96|26.36|0
1667924100000|2022-11-08 16:15:00|29.42|26.82|29.42|26.82|29.55|26.95|29.31|26.71|0
1667924400000|2022-11-08 16:20:00|29.44|26.84|29.85|27.25|29.99|27.39|29.44|26.84|0
1667924700000|2022-11-08 16:25:00|29.88|27.28|29.5|26.9|30.02|27.42|28.86|26.26|0
1667925000000|2022-11-08 16:30:00|29.48|26.88|30.1|27.5|30.16|27.56|29.45|26.85|0
1667925300000|2022-11-08 16:35:00|30.13|27.53|30.41|27.81|30.46|27.86|30.02|27.42|0
1667925600000|2022-11-08 16:40:00|30.44|27.84|30.74|28.14|30.79|28.19|30.13|27.53|0
1667925900000|2022-11-08 16:45:00|30.76|28.16|30.35|27.75|30.82|28.22|30.35|27.75|0
1667926200000|2022-11-08 16:50:00|30.37|27.77|30.71|28.11|30.71|28.11|30.04|27.44|0
1667926500000|2022-11-08 16:55:00|30.65|28.05|30.59|27.99|30.71|28.11|30.46|27.86|0
1667926800000|2022-11-08 17:00:00|30.62|28.02|30.45|27.85|30.79|28.19|30.43|27.83|0
1667927100000|2022-11-08 17:05:00|30.43|27.83|30.54|27.94|30.59|27.99|30.31|27.71|0
1667927400000|2022-11-08 17:10:00|30.56|27.96|30.26|27.66|30.81|28.21|30.23|27.63|0
1667927700000|2022-11-08 17:15:00|30.23|27.63|30.15|27.55|30.26|27.66|29.96|27.36|0
1667928000000|2022-11-08 17:20:00|30.12|27.52|30.28|27.68|30.28|27.68|29.95|27.35|0
1667928300000|2022-11-08 17:25:00|30.26|27.66|30.34|27.74|30.39|27.79|30.12|27.52|0
1667928600000|2022-11-08 17:30:00|30.31|27.71|30.25|27.65|30.56|27.96|29.98|27.38|0
1667928900000|2022-11-08 17:35:00|30.28|27.68|30.36|27.76|30.36|27.76|29.95|27.35|0
1667929200000|2022-11-08 17:40:00|30.39|27.79|30.75|28.15|30.84|28.24|30.34|27.74|0
1667929500000|2022-11-08 17:45:00|30.81|28.21|30.58|27.98|30.81|28.21|30.47|27.87|0
1667929800000|2022-11-08 17:50:00|30.53|27.93|30.83|28.23|31.05|28.45|30.5|27.9|0
1667930100000|2022-11-08 17:55:00|30.86|28.26|31.08|28.48|31.19|28.59|30.86|28.26|0
1667930400000|2022-11-08 18:00:00|31.11|28.51|31.45|28.85|31.56|28.96|30.91|28.31|0
1667930700000|2022-11-08 18:05:00|31.39|28.79|31.62|29.02|31.67|29.07|31.22|28.62|0
1667931000000|2022-11-08 18:10:00|31.59|28.99|31.47|28.87|31.67|29.07|31.44|28.84|0
1667931300000|2022-11-08 18:15:00|31.44|28.84|30.68|28.08|31.5|28.9|30.68|28.08|0
1667931600000|2022-11-08 18:20:00|30.66|28.06|29.29|26.69|30.66|28.06|29.02|26.42|0
1667931900000|2022-11-08 18:25:00|29.32|26.72|28.76|26.16|29.34|26.74|27.94|25.34|0
1667932200000|2022-11-08 18:30:00|28.65|26.05|28.73|26.13|28.76|26.16|27.9|25.3|0
1667932500000|2022-11-08 18:35:00|28.71|26.11|29.18|26.58|29.18|26.58|28.71|26.11|0
1667932800000|2022-11-08 18:40:00|29.15|26.55|29.31|26.71|29.56|26.96|29.07|26.47|0
1667933100000|2022-11-08 18:45:00|29.29|26.69|28.89|26.29|29.5|26.9|28.86|26.26|0
1667933400000|2022-11-08 18:50:00|28.97|26.37|28.57|25.97|29.31|26.71|28.29|25.69|0
1667933700000|2022-11-08 18:55:00|28.68|26.08|28.34|25.74|28.81|26.21|27.33|24.73|0
1667934000000|2022-11-08 19:00:00|28.32|25.72|27.85|25.25|28.81|26.21|27.72|25.12|0
1667934300000|2022-11-08 19:05:00|27.82|25.22|27.18|24.6|28.03|25.43|27.16|24.57|0
1667934600000|2022-11-08 19:10:00|27.21|24.62|27.72|25.12|27.72|25.12|26.9|24.33|0
1667934900000|2022-11-08 19:15:00|27.64|25.04|27.39|24.79|27.93|25.33|27.36|24.76|0
1667935200000|2022-11-08 19:20:00|27.36|24.76|25.81|23.35|27.52|24.92|25.74|23.29|0
1667935500000|2022-11-08 19:25:00|25.86|23.4|25.99|23.52|26.5|23.98|25.32|22.91|0
1667935800000|2022-11-08 19:30:00|26.02|23.54|26.48|23.96|26.48|23.96|25.59|23.15|0
1667936100000|2022-11-08 19:35:00|26.5|23.98|27.74|25.14|27.81|25.21|26.37|23.86|0
1667936400000|2022-11-08 19:40:00|27.71|25.11|27.97|25.37|28.09|25.49|27.1|24.51|0
1667936700000|2022-11-08 19:45:00|27.86|25.26|28.25|25.65|28.43|25.83|27.63|25.03|0
1667937000000|2022-11-08 19:50:00|28.27|25.67|28.43|25.83|28.74|26.14|27.96|25.36|0
1667937300000|2022-11-08 19:55:00|28.4|25.8|28.01|25.41|28.53|25.93|28.01|25.41|0
1667937600000|2022-11-08 20:00:00|27.99|25.39|28.18|25.58|29.42|26.82|27.94|25.34|0
1667937900000|2022-11-08 20:05:00|28.2|25.6|28.21|25.61|28.49|25.89|27.85|25.25|0
1667938200000|2022-11-08 20:10:00|28.23|25.63|28.39|25.79|28.55|25.95|27.92|25.32|0
1667938500000|2022-11-08 20:15:00|28.44|25.84|28.81|26.21|28.86|26.26|28.21|25.61|0
1667938800000|2022-11-08 20:20:00|29.02|26.42|28.7|26.1|29.02|26.42|28.54|25.94|0
1667939100000|2022-11-08 20:25:00|28.75|26.15|29.63|27.03|29.66|27.06|28.62|26.02|0
1667939400000|2022-11-08 20:30:00|29.55|26.95|29.85|27.25|30.74|28.14|29.53|26.93|0
1667939700000|2022-11-08 20:35:00|29.82|27.22|29.58|26.98|30.29|27.69|29.5|26.9|0
1667940000000|2022-11-08 20:40:00|29.55|26.95|29.09|26.49|29.74|27.14|29.01|26.41|0
1667940300000|2022-11-08 20:45:00|29.12|26.52|29.31|26.71|29.82|27.22|29.09|26.49|0
1667940600000|2022-11-08 20:50:00|29.32|26.72|28.67|26.07|29.32|26.72|28.64|26.04|0
1667940900000|2022-11-08 20:55:00|28.56|25.96|27.99|25.39|28.56|25.96|27.81|25.21|0
1667941200000|2022-11-08 21:00:00|27.96|25.36|27.35|24.75|27.96|25.36|27.35|24.75|0
1667941500000|2022-11-08 21:05:00|27.31|24.71|28.36|25.76|28.73|26.13|27.07|24.49|0
1667941800000|2022-11-08 21:10:00|28.42|25.82|28.58|25.98|28.73|26.13|28.39|25.79|0
1667942100000|2022-11-08 21:15:00|28.61|25.88|28.77|26.03|28.8|26.06|28.59|25.87|0
1667942400000|2022-11-08 21:20:00|28.8|26.06|28.94|26.18|29.05|26.28|28.72|25.98|0
1667942700000|2022-11-08 21:25:00|28.96|26.2|29.05|26.28|29.05|26.28|28.94|26.18|0
1667943000000|2022-11-08 21:30:00|29.07|26.3|29.21|26.43|29.24|26.45|29.05|26.28|0
1667943300000|2022-11-08 21:35:00|29.22|26.44|29.1|26.33|29.27|26.48|29.1|26.33|0
1667943600000|2022-11-08 21:40:00|29.11|26.34|29.29|26.5|29.29|26.5|29.1|26.33|0
1667943900000|2022-11-08 21:45:00|29.27|26.48|29.46|26.66|29.46|26.66|29.18|26.4|0
1667944200000|2022-11-08 21:50:00|29.43|26.63|29.3|26.51|29.43|26.63|29.26|26.48|0
1667944500000|2022-11-08 21:55:00|29.29|26.5|29.22|26.44|29.36|26.56|29.19|26.41|0
1667944800000|2022-11-08 22:00:00|29.19|26.41|29.21|26.43|29.26|26.47|29.19|26.41|0
1667945100000|2022-11-08 22:05:00|29.2|26.42|29.14|26.37|29.21|26.43|29.13|26.36|0
1667945400000|2022-11-08 22:10:00|29.13|26.36|29.18|26.4|29.2|26.42|29.13|26.35|0
1667945700000|2022-11-08 22:15:00|29.16|26.39|29.27|26.49|29.29|26.5|29.16|26.39|0
1667946000000|2022-11-08 22:20:00|29.2|26.48|29.21|26.43|29.26|26.48|29.2|26.42|0
1667946300000|2022-11-08 22:25:00|29.22|26.44|29.22|26.44|29.31|26.51|29.21|26.43|0
1667946600000|2022-11-08 22:30:00|29.25|26.46|29.22|26.44|29.28|26.49|29.21|26.43|0
1667946900000|2022-11-08 22:35:00|29.21|26.43|29.26|26.47|29.27|26.48|29.21|26.43|0
1667947200000|2022-11-08 22:40:00|29.25|26.48|29.29|26.5|29.32|26.53|29.24|26.45|0
1667947500000|2022-11-08 22:45:00|29.3|26.51|29.24|26.46|29.32|26.53|29.24|26.46|0
1667947800000|2022-11-08 22:50:00|29.23|26.45|29.21|26.43|29.25|26.47|29.2|26.42|0
1667948100000|2022-11-08 22:55:00|29.15|26.38|29.08|26.31|29.15|26.38|29.06|26.29|0
1667948400000|2022-11-08 23:00:00|29.24|26.45|29.31|26.52|29.39|26.59|28.97|26.21|0
1667948700000|2022-11-08 23:05:00|29.29|26.5|29.44|26.64|29.5|26.7|29.28|26.49|0
1667949000000|2022-11-08 23:10:00|29.47|26.67|29.87|27.07|29.9|27.1|29.47|26.67|0
1667949300000|2022-11-08 23:15:00|29.89|27.09|29.95|27.15|30.06|27.26|29.82|27.02|0
1667949600000|2022-11-08 23:20:00|29.82|27.02|29.71|26.91|29.9|27.1|29.66|26.86|0
1667949900000|2022-11-08 23:25:00|29.74|26.94|29.98|27.18|29.98|27.18|29.68|26.88|0
1667950200000|2022-11-08 23:30:00|30.03|27.23|29.9|27.1|30.03|27.23|29.76|26.96|0
1667950500000|2022-11-08 23:35:00|29.92|27.12|30.06|27.26|30.11|27.31|29.9|27.1|0
1667950800000|2022-11-08 23:40:00|30.03|27.23|30.22|27.42|30.27|27.47|29.98|27.18|0
1667951100000|2022-11-08 23:45:00|30.19|27.39|30.19|27.39|30.22|27.42|29.92|27.12|0
1667951400000|2022-11-08 23:50:00|30.18|27.38|30.25|27.45|30.41|27.61|30.14|27.34|0
1667951700000|2022-11-08 23:55:00|30.22|27.42|30.24|27.44|30.33|27.53|30.16|27.36|0
1667952000000|2022-11-09 00:00:00|30.19|27.39|29.57|26.77|30.19|27.39|29.57|26.77|0
1667952300000|2022-11-09 00:05:00|29.62|26.82|29.32|26.53|29.76|26.96|29.18|26.4|0
1667952600000|2022-11-09 00:10:00|29.3|26.51|29.49|26.69|29.49|26.69|29.27|26.48|0
1667952900000|2022-11-09 00:15:00|29.54|26.74|29.41|26.61|29.62|26.82|29.35|26.55|0
1667953200000|2022-11-09 00:20:00|29.38|26.58|29.46|26.66|29.51|26.71|29.26|26.48|0
1667953500000|2022-11-09 00:25:00|29.44|26.64|29.43|26.63|29.51|26.71|29.36|26.56|0
1667953800000|2022-11-09 00:30:00|29.46|26.66|29.59|26.79|29.8|27|29.38|26.58|0
1667954100000|2022-11-09 00:35:00|29.54|26.74|29.75|26.95|29.78|26.98|29.51|26.71|0
1667954400000|2022-11-09 00:40:00|29.76|26.96|29.61|26.81|29.82|27.02|29.59|26.79|0
1667954700000|2022-11-09 00:45:00|29.59|26.79|29.07|26.3|29.64|26.84|29.07|26.3|0
1667955000000|2022-11-09 00:50:00|29.09|26.32|29.09|26.32|29.2|26.42|29.01|26.25|0
1667955300000|2022-11-09 00:55:00|29.11|26.33|29.29|26.5|29.29|26.5|29.04|26.27|0
1667955600000|2022-11-09 01:00:00|29.4|26.6|29.37|26.57|29.42|26.62|29.09|26.32|0
1667955900000|2022-11-09 01:05:00|29.4|26.6|29.53|26.73|29.53|26.73|29.29|26.5|0
1667956200000|2022-11-09 01:10:00|29.54|26.74|29.34|26.55|29.56|26.76|29.34|26.55|0
1667956500000|2022-11-09 01:15:00|29.37|26.57|29.28|26.49|29.48|26.68|29.12|26.34|0
1667956800000|2022-11-09 01:20:00|29.3|26.51|29.53|26.73|29.61|26.81|29.28|26.49|0
1667957100000|2022-11-09 01:25:00|29.55|26.75|29.66|26.86|29.7|26.9|29.45|26.65|0
1667957400000|2022-11-09 01:30:00|29.67|26.87|30.58|27.78|30.69|27.89|29.66|26.86|0
1667957700000|2022-11-09 01:35:00|30.6|27.8|30.15|27.35|30.92|28.12|30.12|27.32|0
1667958000000|2022-11-09 01:40:00|30.12|27.32|30.24|27.44|30.35|27.55|30.06|27.26|0
1667958300000|2022-11-09 01:45:00|30.25|27.45|30.36|27.56|30.5|27.7|30.17|27.37|0
1667958600000|2022-11-09 01:50:00|30.33|27.53|30.28|27.48|30.4|27.6|30.25|27.45|0
1667958900000|2022-11-09 01:55:00|30.25|27.45|29.92|27.12|30.25|27.45|29.79|26.99|0
1667959200000|2022-11-09 02:00:00|29.9|27.1|29.55|26.75|30.03|27.23|29.39|26.59|0
1667959500000|2022-11-09 02:05:00|29.52|26.72|29.76|26.96|29.76|26.96|29.52|26.72|0
1667959800000|2022-11-09 02:10:00|29.75|26.95|29.84|27.04|29.92|27.12|29.65|26.85|0
1667960100000|2022-11-09 02:15:00|29.87|27.07|30.17|27.37|30.27|27.47|29.87|27.07|0
1667960400000|2022-11-09 02:20:00|30.22|27.42|30.26|27.46|30.33|27.53|30.08|27.28|0
1667960700000|2022-11-09 02:25:00|30.27|27.47|30.31|27.51|30.38|27.58|30.19|27.39|0
1667961000000|2022-11-09 02:30:00|30.33|27.53|30.11|27.31|30.33|27.53|29.97|27.17|0
1667961300000|2022-11-09 02:35:00|30.12|27.32|30.22|27.42|30.22|27.42|30|27.2|0
1667961600000|2022-11-09 02:40:00|30.27|27.47|29.85|27.05|30.27|27.47|29.81|27.01|0
1667961900000|2022-11-09 02:45:00|29.86|27.06|29.97|27.17|30.07|27.27|29.81|27.01|0
1667962200000|2022-11-09 02:50:00|29.98|27.18|29.86|27.06|30|27.2|29.78|26.98|0
1667962500000|2022-11-09 02:55:00|29.83|27.03|29.79|26.99|29.86|27.06|29.57|26.77|0
1667962800000|2022-11-09 03:00:00|29.78|26.98|29.86|27.06|30.05|27.25|29.67|26.87|0
1667963100000|2022-11-09 03:05:00|29.83|27.03|29.74|26.94|30.08|27.28|29.7|26.9|0
1667963400000|2022-11-09 03:10:00|29.75|26.95|29.26|26.48|29.99|27.19|29.21|26.43|0
1667963700000|2022-11-09 03:15:00|29.25|26.46|29.32|26.53|29.4|26.6|29.15|26.37|0
1667964000000|2022-11-09 03:20:00|29.35|26.55|29.43|26.63|29.48|26.68|29.32|26.53|0
1667964300000|2022-11-09 03:25:00|29.4|26.6|29.18|26.4|29.4|26.6|28.95|26.2|0
1667964600000|2022-11-09 03:30:00|29.15|26.37|28.95|26.2|29.23|26.45|28.73|26|0
1667964900000|2022-11-09 03:35:00|28.98|26.22|28.73|26|29.18|26.4|28.51|25.8|0
1667965200000|2022-11-09 03:40:00|28.7|25.97|28.9|26.14|28.92|26.17|28.62|25.9|0
1667965500000|2022-11-09 03:45:00|28.92|26.17|29.12|26.34|29.19|26.41|28.81|26.07|0
1667965800000|2022-11-09 03:50:00|29.14|26.37|29.21|26.43|29.34|26.55|29.01|26.24|0
1667966100000|2022-11-09 03:55:00|29.34|26.54|28.89|26.14|29.37|26.57|28.89|26.14|0
1667966400000|2022-11-09 04:00:00|28.92|26.17|28.4|25.69|29|26.24|28.32|25.62|0
1667966700000|2022-11-09 04:05:00|28.41|25.71|28.45|25.74|28.48|25.77|28.33|25.63|0
1667967000000|2022-11-09 04:10:00|28.47|25.76|28.7|25.97|28.75|26.02|28.45|25.74|0
1667967300000|2022-11-09 04:15:00|28.67|25.94|28.84|26.09|28.84|26.09|28.64|25.92|0
1667967600000|2022-11-09 04:20:00|28.88|26.13|28.81|26.06|28.88|26.13|28.64|25.91|0
1667967900000|2022-11-09 04:25:00|28.83|26.09|29.05|26.29|29.11|26.34|28.83|26.09|0
1667968200000|2022-11-09 04:30:00|29.08|26.31|29.55|26.75|29.68|26.88|29.08|26.31|0
1667968500000|2022-11-09 04:35:00|29.56|26.76|29.82|27.02|29.95|27.15|29.47|26.67|0
1667968800000|2022-11-09 04:40:00|29.84|27.04|30.03|27.23|30.09|27.29|29.68|26.88|0
1667969100000|2022-11-09 04:45:00|30.02|27.22|29.73|26.93|30.17|27.37|29.71|26.91|0
1667969400000|2022-11-09 04:50:00|29.76|26.96|29.63|26.83|29.79|26.99|29.6|26.8|0
1667969700000|2022-11-09 04:55:00|29.67|26.87|29.92|27.12|29.92|27.12|29.65|26.85|0
1667970000000|2022-11-09 05:00:00|29.95|27.15|29.65|26.85|29.95|27.15|29.52|26.72|0
1667970300000|2022-11-09 05:05:00|29.64|26.84|29.7|26.9|29.95|27.15|29.64|26.84|0
1667970600000|2022-11-09 05:10:00|29.68|26.88|29.72|26.92|29.89|27.09|29.58|26.78|0
1667970900000|2022-11-09 05:15:00|29.69|26.89|29.76|26.96|29.84|27.04|29.65|26.85|0
1667971200000|2022-11-09 05:20:00|29.68|26.88|29.51|26.71|29.73|26.93|29.43|26.63|0
1667971500000|2022-11-09 05:25:00|29.54|26.74|29.43|26.63|29.71|26.91|29.43|26.63|0
1667971800000|2022-11-09 05:30:00|29.38|26.58|29.24|26.45|29.43|26.63|29.21|26.43|0
1667972100000|2022-11-09 05:35:00|29.25|26.47|28.79|26.05|29.27|26.48|28.79|26.05|0
1667972400000|2022-11-09 05:40:00|28.77|26.03|28.66|25.93|28.82|26.08|28.55|25.83|0
1667972700000|2022-11-09 05:45:00|28.63|25.9|28.87|26.12|28.9|26.15|28.63|25.9|0
1667973000000|2022-11-09 05:50:00|28.9|26.15|29|26.24|29|26.24|28.87|26.12|0
1667973300000|2022-11-09 05:55:00|29.01|26.25|28.96|26.2|29.12|26.35|28.93|26.17|0
1667973600000|2022-11-09 06:00:00|29.01|26.25|28.41|25.7|29.01|26.25|28.3|25.6|0
1667973900000|2022-11-09 06:05:00|28.43|25.73|28.32|25.63|28.73|26|28.3|25.6|0
1667974200000|2022-11-09 06:10:00|28.38|25.67|28.3|25.6|28.49|25.77|28.3|25.6|0
1667974500000|2022-11-09 06:15:00|28.31|25.61|28.44|25.73|28.51|25.8|28.3|25.6|0
1667974800000|2022-11-09 06:20:00|28.46|25.75|28.73|25.99|28.73|25.99|28.32|25.62|0
1667975100000|2022-11-09 06:25:00|28.72|25.98|28.65|25.92|28.87|26.12|28.62|25.89|0
1667975400000|2022-11-09 06:30:00|28.63|25.91|28.62|25.89|28.81|26.07|28.43|25.72|0
1667975700000|2022-11-09 06:35:00|28.56|25.84|28.51|25.79|28.74|26|28.51|25.79|0
1667976000000|2022-11-09 06:40:00|28.49|25.78|28.54|25.82|28.56|25.84|28.29|25.6|0
1667976300000|2022-11-09 06:45:00|28.52|25.8|28.37|25.67|28.54|25.82|28.29|25.59|0
1667976600000|2022-11-09 06:50:00|28.36|25.66|28.32|25.62|28.48|25.77|28.32|25.62|0
1667976900000|2022-11-09 06:55:00|28.37|25.67|28.4|25.69|28.51|25.79|28.29|25.59|0
1667977200000|2022-11-09 07:00:00|28.44|25.73|28.72|25.99|28.75|26.01|28.31|25.62|0
1667977500000|2022-11-09 07:05:00|28.74|26|28.78|26.04|28.83|26.09|28.61|25.89|0
1667977800000|2022-11-09 07:10:00|28.76|26.02|29.11|26.34|29.3|26.51|28.76|26.02|0
1667978100000|2022-11-09 07:15:00|29.08|26.31|29.22|26.44|29.28|26.49|29.05|26.29|0
1667978400000|2022-11-09 07:20:00|29.19|26.41|28.95|26.2|29.3|26.51|28.89|26.13|0
1667978700000|2022-11-09 07:25:00|29|26.23|28.93|26.17|29.4|26.6|28.76|26.02|0
1667979000000|2022-11-09 07:30:00|28.9|26.15|28.93|26.17|29.18|26.4|28.9|26.15|0
1667979300000|2022-11-09 07:35:00|28.95|26.2|28.81|26.07|28.95|26.2|28.6|25.87|0
1667979600000|2022-11-09 07:40:00|28.79|26.05|28.57|25.85|28.81|26.07|28.48|25.77|0
1667979900000|2022-11-09 07:45:00|28.59|25.87|28.4|25.7|28.74|26.01|28.35|25.65|0
1667980200000|2022-11-09 07:50:00|28.43|25.72|29.06|26.29|29.06|26.29|28.4|25.7|0
1667980500000|2022-11-09 07:55:00|29.03|26.27|28.95|26.19|29.33|26.53|28.95|26.19|0
1667980800000|2022-11-09 08:00:00|29.09|26.32|29.58|26.78|29.88|27.08|28.98|26.22|0
1667981100000|2022-11-09 08:05:00|29.51|26.91|29.75|27.15|30.1|27.5|29.43|26.83|0
1667981400000|2022-11-09 08:10:00|29.8|27.2|29.45|26.85|29.86|27.26|29.45|26.85|0
1667981700000|2022-11-09 08:15:00|29.48|26.88|29.48|26.88|29.59|26.99|29.15|26.55|0
1667982000000|2022-11-09 08:20:00|29.43|26.83|29.24|26.64|29.64|27.04|29.16|26.56|0
1667982300000|2022-11-09 08:25:00|29.18|26.58|29.37|26.77|29.57|26.97|29.1|26.5|0
1667982600000|2022-11-09 08:30:00|29.34|26.74|29.18|26.58|29.56|26.96|29.08|26.48|0
1667982900000|2022-11-09 08:35:00|29.17|26.57|29.48|26.88|29.52|26.92|29.13|26.53|0
1667983200000|2022-11-09 08:40:00|29.42|26.82|29.69|27.09|29.74|27.14|29.42|26.82|0
1667983500000|2022-11-09 08:45:00|29.66|27.06|29.05|26.45|29.88|27.28|29.05|26.45|0
1667983800000|2022-11-09 08:50:00|29.07|26.47|28.85|26.25|29.31|26.71|28.8|26.2|0
1667984100000|2022-11-09 08:55:00|28.88|26.28|28.96|26.36|28.96|26.36|28.72|26.12|0
1667984400000|2022-11-09 09:00:00|29|26.4|28.8|26.2|29|26.4|28.62|26.02|0
1667984700000|2022-11-09 09:05:00|28.83|26.23|28.44|25.84|28.87|26.27|28.43|25.83|0
1667985000000|2022-11-09 09:10:00|28.46|25.86|28.2|25.6|28.47|25.87|28.16|25.56|0
1667985300000|2022-11-09 09:15:00|28.12|25.52|27.89|25.29|28.15|25.55|27.84|25.24|0
1667985600000|2022-11-09 09:20:00|27.9|25.3|28.14|25.54|28.2|25.6|27.9|25.3|0
1667985900000|2022-11-09 09:25:00|28.17|25.57|28.14|25.54|28.3|25.7|28.14|25.54|0
1667986200000|2022-11-09 09:30:00|28.07|25.47|27.94|25.34|28.16|25.56|27.86|25.26|0
1667986500000|2022-11-09 09:35:00|27.96|25.36|27.91|25.31|28.14|25.54|27.91|25.31|0
1667986800000|2022-11-09 09:40:00|27.94|25.34|27.96|25.36|27.96|25.36|27.83|25.23|0
1667987100000|2022-11-09 09:45:00|27.92|25.32|27.24|24.65|27.96|25.36|27.24|24.65|0
1667987400000|2022-11-09 09:50:00|27.27|24.67|27.42|24.82|27.5|24.9|27.24|24.65|0
1667987700000|2022-11-09 09:55:00|27.45|24.85|27.11|24.53|27.45|24.85|26.8|24.24|0
1667988000000|2022-11-09 10:00:00|27.14|24.55|27.06|24.48|27.24|24.65|26.93|24.36|0
1667988300000|2022-11-09 10:05:00|27.03|24.46|26.86|24.3|27.06|24.48|26.79|24.24|0
1667988600000|2022-11-09 10:10:00|26.87|24.31|26.56|24.03|26.9|24.34|26.56|24.03|0
1667988900000|2022-11-09 10:15:00|26.59|24.05|26.8|24.24|27.42|24.82|26.48|23.96|0
1667989200000|2022-11-09 10:20:00|26.74|24.2|26.99|24.42|27.14|24.55|26.74|24.2|0
1667989500000|2022-11-09 10:25:00|27|24.43|26.96|24.4|27.03|24.46|26.74|24.2|0
1667989800000|2022-11-09 10:30:00|26.95|24.38|27.32|24.72|27.32|24.72|26.87|24.31|0
1667990100000|2022-11-09 10:35:00|27.37|24.77|27.65|25.05|27.65|25.05|27.37|24.77|0
1667990400000|2022-11-09 10:40:00|27.62|25.02|27.82|25.22|27.9|25.3|27.62|25.02|0
1667990700000|2022-11-09 10:45:00|27.81|25.21|27.85|25.25|28.06|25.46|27.75|25.15|0
1667991000000|2022-11-09 10:50:00|27.82|25.22|28.11|25.51|28.11|25.51|27.59|24.99|0
1667991300000|2022-11-09 10:55:00|28.08|25.48|28.08|25.48|28.21|25.61|27.95|25.35|0
1667991600000|2022-11-09 11:00:00|28.05|25.45|27.99|25.39|28.21|25.61|27.99|25.39|0
1667991900000|2022-11-09 11:05:00|27.98|25.38|28.26|25.66|28.34|25.74|27.9|25.3|0
1667992200000|2022-11-09 11:10:00|28.28|25.68|28.65|26.05|28.65|26.05|28.26|25.66|0
1667992500000|2022-11-09 11:15:00|28.62|26.02|28.7|26.1|28.78|26.18|28.54|25.94|0
1667992800000|2022-11-09 11:20:00|28.78|26.18|28.52|25.92|28.86|26.26|28.49|25.89|0
1667993100000|2022-11-09 11:25:00|28.49|25.89|28.65|26.05|28.67|26.07|28.36|25.76|0
1667993400000|2022-11-09 11:30:00|28.62|26.02|28.41|25.81|28.73|26.13|28.38|25.78|0
1667993700000|2022-11-09 11:35:00|28.38|25.78|28.71|26.11|28.83|26.23|28.15|25.55|0
1667994000000|2022-11-09 11:40:00|28.62|26.02|28.51|25.91|28.82|26.22|28.49|25.89|0
1667994300000|2022-11-09 11:45:00|28.46|25.86|28.43|25.83|28.51|25.91|28.33|25.73|0
1667994600000|2022-11-09 11:50:00|28.41|25.81|28.37|25.77|28.54|25.94|28.3|25.7|0
1667994900000|2022-11-09 11:55:00|28.41|25.81|28.33|25.73|28.41|25.81|28.12|25.52|0
1667995200000|2022-11-09 12:00:00|28.38|25.78|28.25|25.65|28.43|25.83|28.17|25.57|0
1667995500000|2022-11-09 12:05:00|28.24|25.64|28.04|25.44|28.24|25.64|27.94|25.34|0
1667995800000|2022-11-09 12:10:00|27.99|25.39|27.8|25.2|28.02|25.42|27.63|25.03|0
1667996100000|2022-11-09 12:15:00|27.76|25.16|27.69|25.09|27.86|25.26|27.58|24.98|0
1667996400000|2022-11-09 12:20:00|27.68|25.08|27.38|24.78|27.86|25.26|27.31|24.71|0
1667996700000|2022-11-09 12:25:00|27.4|24.8|27.49|24.89|27.63|25.03|27.4|24.8|0
1667997000000|2022-11-09 12:30:00|27.5|24.9|27.55|24.95|27.94|25.34|27.48|24.88|0
1667997300000|2022-11-09 12:35:00|27.61|25.01|27.81|25.21|27.87|25.27|27.6|25|0
1667997600000|2022-11-09 12:40:00|27.83|25.23|28.11|25.51|28.17|25.57|27.75|25.15|0
1667997900000|2022-11-09 12:45:00|28.14|25.54|28.32|25.72|28.45|25.85|28.14|25.54|0
1667998200000|2022-11-09 12:50:00|28.35|25.75|28.44|25.84|28.69|26.09|28.29|25.69|0
1667998500000|2022-11-09 12:55:00|28.45|25.85|28.61|26.01|28.71|26.11|28.45|25.85|0
1667998800000|2022-11-09 13:00:00|28.57|25.97|28.74|26.14|28.87|26.27|28.29|25.69|0
1667999100000|2022-11-09 13:05:00|28.71|26.11|28.11|25.51|28.71|26.11|28.08|25.48|0
1667999400000|2022-11-09 13:10:00|28.1|25.5|27.9|25.3|28.1|25.5|27.77|25.17|0
1667999700000|2022-11-09 13:15:00|27.88|25.28|27.7|25.1|27.9|25.3|27.6|25|0
1668000000000|2022-11-09 13:20:00|27.72|25.12|27|24.43|27.72|25.12|26.9|24.33|0
1668000300000|2022-11-09 13:25:00|26.97|24.4|26.83|24.27|27.08|24.5|26.56|24.03|0
1668000600000|2022-11-09 13:30:00|26.84|24.29|27.26|24.67|27.29|24.69|26.82|24.26|0
1668000900000|2022-11-09 13:35:00|27.29|24.69|26.92|24.36|27.31|24.71|26.76|24.21|0
1668001200000|2022-11-09 13:40:00|26.89|24.33|27.46|24.86|27.5|24.9|26.81|24.26|0
1668001500000|2022-11-09 13:45:00|27.59|24.99|27.67|25.07|27.79|25.19|27.5|24.9|0
1668001800000|2022-11-09 13:50:00|27.62|25.02|26.73|24.19|27.74|25.14|26.58|24.05|0
1668002100000|2022-11-09 13:55:00|26.71|24.16|26.72|24.17|26.94|24.38|26.4|23.88|0
1668002400000|2022-11-09 14:00:00|26.73|24.19|27.02|24.45|27.15|24.57|26.63|24.09|0
1668002700000|2022-11-09 14:05:00|27.05|24.47|26.73|24.19|27.07|24.49|26.6|24.07|0
1668003000000|2022-11-09 14:10:00|26.7|24.16|27.26|24.66|27.36|24.76|26.7|24.16|0
1668003300000|2022-11-09 14:15:00|27.23|24.64|26.91|24.35|27.26|24.66|26.86|24.3|0
1668003600000|2022-11-09 14:20:00|26.89|24.33|26.65|24.11|26.89|24.33|26.5|23.97|0
1668003900000|2022-11-09 14:25:00|26.62|24.09|26.55|24.02|26.62|24.09|26.16|23.67|0
1668004200000|2022-11-09 14:30:00|26.62|24.09|25.62|23.18|26.62|24.09|25.47|23.05|0
1668004500000|2022-11-09 14:35:00|25.57|23.14|25.39|22.97|26.01|23.53|25.09|22.7|0
1668004800000|2022-11-09 14:40:00|25.22|22.82|25.84|23.38|26.05|23.57|25.19|22.79|0
1668005100000|2022-11-09 14:45:00|25.87|23.41|26.07|23.59|26.67|24.13|25.72|23.27|0
1668005400000|2022-11-09 14:50:00|26|23.52|25.57|23.14|26.02|23.54|25.42|23|0
1668005700000|2022-11-09 14:55:00|25.55|23.12|25.02|22.64|25.65|23.21|24.58|22.24|0
1668006000000|2022-11-09 15:00:00|24.95|22.57|26.08|23.6|26.16|23.67|24.83|22.46|0
1668006300000|2022-11-09 15:05:00|26.05|23.57|27.25|24.66|27.25|24.66|26.05|23.57|0
1668006600000|2022-11-09 15:10:00|27.17|24.58|26.99|24.42|27.28|24.68|26.49|23.97|0
1668006900000|2022-11-09 15:15:00|27.07|24.49|27.04|24.46|27.51|24.91|26.59|24.06|0
1668007200000|2022-11-09 15:20:00|27.07|24.49|26.99|24.42|27.38|24.78|26.75|24.2|0
1668007500000|2022-11-09 15:25:00|27.04|24.46|25.9|23.43|27.12|24.53|25.69|23.25|0
1668007800000|2022-11-09 15:30:00|25.87|23.41|25.19|22.79|26.26|23.76|24.57|22.23|0
1668008100000|2022-11-09 15:35:00|25.04|22.66|24.92|22.54|25.47|23.04|24.72|22.37|0
1668008400000|2022-11-09 15:40:00|24.97|22.59|25.34|22.93|25.62|23.18|24.43|22.1|0
1668008700000|2022-11-09 15:45:00|25.29|22.88|25.57|23.13|25.69|23.25|25.29|22.88|0
1668009000000|2022-11-09 15:50:00|25.62|23.18|25.02|22.63|25.62|23.18|24.99|22.61|0
1668009300000|2022-11-09 15:55:00|24.97|22.59|24.94|22.57|25.24|22.84|24.33|22.01|0
1668009600000|2022-11-09 16:00:00|24.89|22.52|25.29|22.88|25.51|23.08|24.89|22.52|0
1668009900000|2022-11-09 16:05:00|25.26|22.86|25.92|23.45|26.09|23.61|25.01|22.63|0
1668010200000|2022-11-09 16:10:00|25.84|23.38|25.65|23.21|25.9|23.43|25.5|23.07|0
1668010500000|2022-11-09 16:15:00|25.63|23.19|25.59|23.15|26.21|23.72|25.56|23.13|0
1668010800000|2022-11-09 16:20:00|25.61|23.17|25.08|22.69|25.74|23.29|24.84|22.47|0
1668011100000|2022-11-09 16:25:00|25.11|22.72|25.46|23.03|25.84|23.38|25.11|22.72|0
1668011400000|2022-11-09 16:30:00|25.43|23.01|24.91|22.54|25.43|23.01|24.86|22.49|0
1668011700000|2022-11-09 16:35:00|24.93|22.56|25.16|22.76|25.33|22.92|24.86|22.49|0
1668012000000|2022-11-09 16:40:00|25.11|22.72|26.42|23.91|26.53|24|25.01|22.63|0
1668012300000|2022-11-09 16:45:00|26.45|23.93|26.14|23.65|26.5|23.98|26.11|23.63|0
1668012600000|2022-11-09 16:50:00|26.17|23.67|25.91|23.44|26.37|23.86|25.86|23.4|0
1668012900000|2022-11-09 16:55:00|25.93|23.46|25.33|22.92|26.06|23.58|25.23|22.83|0
1668013200000|2022-11-09 17:00:00|25.35|22.94|25.38|22.96|25.58|23.14|25.18|22.78|0
1668013500000|2022-11-09 17:05:00|25.4|22.98|25.03|22.64|25.43|23.01|24.73|22.38|0
1668013800000|2022-11-09 17:10:00|25|22.62|24.83|22.46|25.08|22.69|24.78|22.42|0
1668014100000|2022-11-09 17:15:00|24.78|22.42|24.98|22.6|25.08|22.69|24.51|22.18|0
1668014400000|2022-11-09 17:20:00|24.93|22.55|24.78|22.42|25.12|22.73|24.68|22.33|0
1668014700000|2022-11-09 17:25:00|24.75|22.4|24.58|22.24|24.9|22.53|24.39|22.06|0
1668015000000|2022-11-09 17:30:00|24.53|22.2|25.22|22.82|25.22|22.82|24.53|22.2|0
1668015300000|2022-11-09 17:35:00|25.15|22.75|24.41|22.08|25.22|22.82|24.41|22.08|0
1668015600000|2022-11-09 17:40:00|24.38|22.06|24.29|21.97|24.63|22.28|24.19|21.89|0
1668015900000|2022-11-09 17:45:00|24.24|21.93|24.58|22.24|24.63|22.28|24.24|21.93|0
1668016200000|2022-11-09 17:50:00|24.55|22.21|24.53|22.19|24.82|22.46|24.45|22.13|0
1668016500000|2022-11-09 17:55:00|24.5|22.17|24.8|22.44|24.8|22.44|24.33|22.02|0
1668016800000|2022-11-09 18:00:00|24.75|22.39|24.23|21.93|25.04|22.66|23.87|21.6|0
1668017100000|2022-11-09 18:05:00|24.26|21.95|24.19|21.88|24.36|22.04|23.9|21.62|0
1668017400000|2022-11-09 18:10:00|24.21|21.9|24.18|21.88|24.35|22.04|23.59|21.34|0
1668017700000|2022-11-09 18:15:00|24.21|21.9|24.14|21.84|24.43|22.1|24.02|21.73|0
1668018000000|2022-11-09 18:20:00|24.09|21.79|23.8|21.53|24.28|21.97|23.8|21.53|0
1668018300000|2022-11-09 18:25:00|23.68|21.43|23.56|21.32|23.92|21.64|23.44|21.21|0
1668018600000|2022-11-09 18:30:00|23.47|21.23|23.68|21.42|24.13|21.83|22.82|20.65|0
1668018900000|2022-11-09 18:35:00|23.66|21.4|23.35|21.13|23.66|21.4|23.28|21.06|0
1668019200000|2022-11-09 18:40:00|23.37|21.15|23.61|21.36|23.77|21.51|23.26|21.04|0
1668019500000|2022-11-09 18:45:00|23.58|21.34|23.3|21.08|23.58|21.34|23.05|20.85|0
1668019800000|2022-11-09 18:50:00|23.28|21.06|23.09|20.89|23.35|21.12|23.05|20.85|0
1668020100000|2022-11-09 18:55:00|23.07|20.87|23.59|21.34|23.69|21.44|22.87|20.69|0
1668020400000|2022-11-09 19:00:00|23.56|21.32|23.63|21.38|23.68|21.43|23.26|21.04|0
1668020700000|2022-11-09 19:05:00|23.59|21.34|24.08|21.79|24.23|21.92|23.45|21.21|0
1668021000000|2022-11-09 19:10:00|24.06|21.77|23.95|21.67|24.28|21.96|23.73|21.47|0
1668021300000|2022-11-09 19:15:00|23.92|21.64|23.8|21.54|23.95|21.67|23.45|21.22|0
1668021600000|2022-11-09 19:20:00|23.78|21.52|23.43|21.19|23.87|21.6|23.24|21.03|0
1668021900000|2022-11-09 19:25:00|23.47|21.24|23.57|21.32|23.75|21.49|23.47|21.24|0
1668022200000|2022-11-09 19:30:00|23.54|21.3|22.75|20.59|23.54|21.3|22.71|20.54|0
1668022500000|2022-11-09 19:35:00|22.84|20.67|22.5|20.36|22.87|20.69|22.39|20.26|0
1668022800000|2022-11-09 19:40:00|22.49|20.35|22.8|20.63|22.96|20.77|22.37|20.24|0
1668023100000|2022-11-09 19:45:00|22.77|20.61|22.41|20.27|22.93|20.75|22.16|20.05|0
1668023400000|2022-11-09 19:50:00|22.34|20.21|22.65|20.49|22.76|20.59|21.92|19.83|0
1668023700000|2022-11-09 19:55:00|22.58|20.43|22.58|20.43|22.64|20.49|22.4|20.26|0
1668024000000|2022-11-09 20:00:00|22.44|20.3|23.13|20.92|23.13|20.92|22.44|20.3|0
1668024300000|2022-11-09 20:05:00|23.1|20.9|23.52|21.28|23.83|21.56|23.1|20.9|0
1668024600000|2022-11-09 20:10:00|23.5|21.26|23.08|20.88|23.59|21.34|23.08|20.88|0
1668024900000|2022-11-09 20:15:00|23.03|20.84|23.29|21.07|23.33|21.11|23.01|20.82|0
1668025200000|2022-11-09 20:20:00|23.38|21.15|22.85|20.67|23.38|21.15|22.82|20.65|0
1668025500000|2022-11-09 20:25:00|22.82|20.65|23.01|20.82|23.17|20.96|22.75|20.59|0
1668025800000|2022-11-09 20:30:00|22.98|20.79|23.01|20.81|23.08|20.88|22.48|20.34|0
1668026100000|2022-11-09 20:35:00|23.05|20.86|22.48|20.34|23.05|20.86|22.48|20.34|0
1668026400000|2022-11-09 20:40:00|22.46|20.32|22.05|19.95|22.46|20.32|22.05|19.95|0
1668026700000|2022-11-09 20:45:00|22.08|19.97|21.61|19.55|22.32|20.2|21.52|19.47|0
1668027000000|2022-11-09 20:50:00|21.63|19.57|21.94|19.85|22.39|20.26|21.63|19.57|0
1668027300000|2022-11-09 20:55:00|21.96|19.87|21.98|19.89|22.16|20.05|21.79|19.71|0
1668027600000|2022-11-09 21:00:00|22.01|19.91|22.27|20.15|22.3|20.17|21.87|19.79|0
1668027900000|2022-11-09 21:05:00|22.25|20.13|22.09|19.99|22.32|20.19|22.09|19.99|0
1668028200000|2022-11-09 21:10:00|22.07|19.97|21.7|19.63|22.16|20.05|21.57|19.51|0
1668028500000|2022-11-09 21:15:00|21.66|19.59|21.37|19.34|21.66|19.59|21.33|19.3|0
1668028800000|2022-11-09 21:20:00|21.35|19.32|21.57|19.51|21.63|19.57|21.35|19.32|0
1668029100000|2022-11-09 21:25:00|21.59|19.53|21.54|19.49|21.63|19.57|21.52|19.47|0
1668029400000|2022-11-09 21:30:00|21.53|19.48|21.52|19.47|21.61|19.55|21.5|19.45|0
1668029700000|2022-11-09 21:35:00|21.53|19.48|21.46|19.41|21.53|19.48|21.32|19.29|0
1668030000000|2022-11-09 21:40:00|21.39|19.35|21.43|19.39|21.63|19.57|21.39|19.35|0
1668030300000|2022-11-09 21:45:00|21.5|19.45|21.72|19.65|21.75|19.68|21.48|19.43|0
1668030600000|2022-11-09 21:50:00|21.7|19.63|21.74|19.67|21.83|19.75|21.65|19.59|0
1668030900000|2022-11-09 21:55:00|21.76|19.69|21.55|19.5|21.82|19.74|21.5|19.45|0
1668031200000|2022-11-09 22:00:00|21.6|19.55|21.54|19.49|21.62|19.56|21.54|19.49|0
1668031500000|2022-11-09 22:05:00|21.53|19.48|21.46|19.41|21.54|19.49|21.45|19.4|0
1668031800000|2022-11-09 22:10:00|21.44|19.4|21.4|19.36|21.46|19.41|21.34|19.31|0
1668032100000|2022-11-09 22:15:00|21.41|19.37|21.38|19.34|21.41|19.37|21.38|19.34|0
1668032400000|2022-11-09 22:20:00|21.39|19.35|21.39|19.35|21.39|19.35|21.39|19.35|0
1668032700000|2022-11-09 22:25:00|21.36|19.32|21.35|19.32|21.38|19.34|21.34|19.31|0
1668033000000|2022-11-09 22:30:00|21.37|19.33|21.4|19.36|21.4|19.36|21.37|19.33|0
1668033300000|2022-11-09 22:35:00|21.39||21.39||21.39||21.39||0
1668033600000|2022-11-09 22:40:00|21.38|19.34|21.34|19.31|21.38|19.34|21.34|19.31|0
1668033900000|2022-11-09 22:45:00|21.35|19.32|21.33|19.29|21.35|19.32|21.32|19.29|0
1668034200000|2022-11-09 22:50:00|21.34|19.31|21.34|19.3|21.35|19.32|21.33|19.3|0
1668034500000|2022-11-09 22:55:00|21.37|19.33|21.54|19.49|21.54|19.49|21.37|19.33|0
1668034800000|2022-11-09 23:00:00|21.65|19.59|21.64|19.58|21.88|19.8|21.64|19.58|0
1668035100000|2022-11-09 23:05:00|21.67|19.61|21.65|19.59|21.78|19.71|21.57|19.52|0
1668035400000|2022-11-09 23:10:00|21.66|19.6|21.44|19.4|21.66|19.6|21.44|19.4|0
1668035700000|2022-11-09 23:15:00|21.43|19.39|21.57|19.52|21.59|19.54|21.35|19.32|0
1668036000000|2022-11-09 23:20:00|21.59|19.54|21.53|19.48|21.68|19.62|21.51|19.46|0
1668036300000|2022-11-09 23:25:00|21.51|19.46|21.55|19.5|21.66|19.6|21.47|19.43|0
1668036600000|2022-11-09 23:30:00|21.56|19.51|21.53|19.48|21.59|19.54|21.44|19.4|0
1668036900000|2022-11-09 23:35:00|21.5|19.46|21.46|19.42|21.57|19.52|21.44|19.4|0
1668037200000|2022-11-09 23:40:00|21.45|19.41|21.48|19.43|21.52|19.47|21.42|19.38|0
1668037500000|2022-11-09 23:45:00|21.5|19.45|21.67|19.6|21.68|19.61|21.49|19.44|0
1668037800000|2022-11-09 23:50:00|21.68|19.61|21.53|19.48|21.68|19.61|21.52|19.47|0
1668038100000|2022-11-09 23:55:00|21.54|19.49|21.65|19.59|21.68|19.61|21.52|19.47|0
1668038400000|2022-11-10 00:00:00|21.59|19.53|21.59|19.53|21.68|19.61|21.53|19.48|0
1668038700000|2022-11-10 00:05:00|21.57|19.51|21.75|19.68|21.79|19.71|21.54|19.49|0
1668039000000|2022-11-10 00:10:00|21.76|19.69|21.73|19.66|21.85|19.77|21.72|19.65|0
1668039300000|2022-11-10 00:15:00|21.72|19.65|21.94|19.85|21.96|19.87|21.72|19.65|0
1668039600000|2022-11-10 00:20:00|21.97|19.88|22.07|19.97|22.14|20.03|21.97|19.88|0
1668039900000|2022-11-10 00:25:00|22.05|19.95|22.05|19.95|22.12|20.01|22.05|19.95|0
1668040200000|2022-11-10 00:30:00|22.03|19.93|21.89|19.81|22.1|20|21.89|19.81|0
1668040500000|2022-11-10 00:35:00|21.88|19.8|22.09|19.99|22.14|20.03|21.85|19.77|0
1668040800000|2022-11-10 00:40:00|22.11|20.01|22.18|20.07|22.23|20.11|22.11|20.01|0
1668041100000|2022-11-10 00:45:00|22.2|20.09|22.09|19.99|22.25|20.13|22.08|19.98|0
1668041400000|2022-11-10 00:50:00|22.07|19.97|21.93|19.84|22.08|19.98|21.87|19.78|0
1668041700000|2022-11-10 00:55:00|21.91|19.82|22.04|19.94|22.07|19.97|21.87|19.78|0
1668042000000|2022-11-10 01:00:00|22.07|19.97|22.16|20.05|22.16|20.05|22.04|19.94|0
1668042300000|2022-11-10 01:05:00|22.2|20.09|22.27|20.15|22.4|20.27|22.13|20.02|0
1668042600000|2022-11-10 01:10:00|22.29|20.17|22.27|20.15|22.36|20.23|22.18|20.06|0
1668042900000|2022-11-10 01:15:00|22.29|20.17|22.47|20.33|22.49|20.35|22.2|20.08|0
1668043200000|2022-11-10 01:20:00|22.45|20.31|22.29|20.16|22.45|20.31|22.18|20.06|0
1668043500000|2022-11-10 01:25:00|22.31|20.19|22.26|20.14|22.35|20.23|22.2|20.08|0
1668043800000|2022-11-10 01:30:00|22.24|20.12|22.11|20|22.26|20.14|22.01|19.91|0
1668044100000|2022-11-10 01:35:00|22.15|20.04|22.24|20.12|22.29|20.16|22.08|19.98|0
1668044400000|2022-11-10 01:40:00|22.22|20.1|22.15|20.04|22.3|20.17|22.1|20|0
1668044700000|2022-11-10 01:45:00|22.13|20.02|22.08|19.98|22.17|20.06|21.99|19.9|0
1668045000000|2022-11-10 01:50:00|22.13|20.02|22.31|20.18|22.34|20.21|22.06|19.96|0
1668045300000|2022-11-10 01:55:00|22.33|20.2|22.1|20|22.37|20.24|22.1|20|0
1668045600000|2022-11-10 02:00:00|22.08|19.98|22.1|20|22.2|20.09|22.06|19.96|0
1668045900000|2022-11-10 02:05:00|22.08|19.98|21.79|19.71|22.09|19.99|21.72|19.65|0
1668046200000|2022-11-10 02:10:00|21.81|19.73|21.68|19.61|21.86|19.77|21.68|19.61|0
1668046500000|2022-11-10 02:15:00|21.7|19.63|21.83|19.75|21.83|19.75|21.63|19.57|0
1668046800000|2022-11-10 02:20:00|21.85|19.77|21.72|19.65|21.85|19.77|21.63|19.57|0
1668047100000|2022-11-10 02:25:00|21.7|19.63|21.72|19.65|21.83|19.75|21.68|19.61|0
1668047400000|2022-11-10 02:30:00|21.71|19.64|21.87|19.79|21.92|19.83|21.7|19.63|0
1668047700000|2022-11-10 02:35:00|21.9|19.81|21.99|19.89|22.01|19.91|21.87|19.79|0
1668048000000|2022-11-10 02:40:00|22.01|19.91|21.98|19.89|22.01|19.91|21.74|19.67|0
1668048300000|2022-11-10 02:45:00|21.99|19.9|21.78|19.71|21.99|19.9|21.63|19.57|0
1668048600000|2022-11-10 02:50:00|21.77|19.7|21.72|19.65|21.85|19.77|21.61|19.55|0
1668048900000|2022-11-10 02:55:00|21.73|19.66|21.89|19.81|21.92|19.83|21.72|19.65|0
1668049200000|2022-11-10 03:00:00|21.87|19.79|21.96|19.87|22|19.91|21.74|19.67|0
1668049500000|2022-11-10 03:05:00|22|19.91|22.07|19.97|22.14|20.03|21.94|19.85|0
1668049800000|2022-11-10 03:10:00|22.08|19.98|22.14|20.03|22.16|20.05|22|19.91|0
1668050100000|2022-11-10 03:15:00|22.12|20.02|22.01|19.92|22.2|20.09|21.98|19.89|0
1668050400000|2022-11-10 03:20:00|22.02|19.93|22.08|19.98|22.18|20.07|22|19.91|0
1668050700000|2022-11-10 03:25:00|22.07|19.97|21.93|19.84|22.07|19.97|21.9|19.81|0
1668051000000|2022-11-10 03:30:00|21.92|19.83|22.02|19.92|22.07|19.96|21.91|19.82|0
1668051300000|2022-11-10 03:35:00|22|19.9|22.09|19.98|22.11|20|22|19.9|0
1668051600000|2022-11-10 03:40:00|22.11|20|22.12|20.01|22.13|20.02|22.04|19.94|0
1668051900000|2022-11-10 03:45:00|22.13|20.02|22.06|19.96|22.14|20.03|22.04|19.94|0
1668052200000|2022-11-10 03:50:00|22.09|19.98|21.93|19.84|22.09|19.98|21.9|19.81|0
1668052500000|2022-11-10 03:55:00|21.91|19.82|21.95|19.86|22|19.9|21.84|19.76|0
1668052800000|2022-11-10 04:00:00|22.01|19.91|21.93|19.84|22.04|19.94|21.93|19.84|0
1668053100000|2022-11-10 04:05:00|21.91|19.82|21.93|19.84|21.95|19.86|21.91|19.82|0
1668053400000|2022-11-10 04:10:00|21.9|19.82|21.95|19.86|21.97|19.88|21.9|19.82|0
1668053700000|2022-11-10 04:15:00|21.97|19.88|21.9|19.82|21.99|19.9|21.86|19.78|0
1668054000000|2022-11-10 04:20:00|21.93|19.84|22.08|19.98|22.08|19.98|21.9|19.82|0
1668054300000|2022-11-10 04:25:00|22.04|19.94|22.08|19.98|22.22|20.1|22.04|19.94|0
1668054600000|2022-11-10 04:30:00|22.1|20|22.1|20|22.14|20.03|22.01|19.92|0
1668054900000|2022-11-10 04:35:00|22.08|19.98|22.08|19.98|22.17|20.06|22.08|19.98|0
1668055200000|2022-11-10 04:40:00|22.1|20|22.08|19.98|22.12|20.02|22.03|19.94|0
1668055500000|2022-11-10 04:45:00|22.09|19.99|22.08|19.97|22.1|20|21.99|19.89|0
1668055800000|2022-11-10 04:50:00|22.07|19.96|22.23|20.12|22.23|20.12|22.06|19.95|0
1668056100000|2022-11-10 04:55:00|22.22|20.11|22.21|20.1|22.26|20.14|22.17|20.05|0
1668056400000|2022-11-10 05:00:00|22.19|20.07|22.25|20.14|22.25|20.14|22.1|19.99|0
1668056700000|2022-11-10 05:05:00|22.23|20.11|22.43|20.3|22.46|20.32|22.21|20.09|0
1668057000000|2022-11-10 05:10:00|22.41|20.28|22.34|20.22|22.5|20.36|22.3|20.17|0
1668057300000|2022-11-10 05:15:00|22.39|20.26|22.34|20.21|22.43|20.3|22.3|20.17|0
1668057600000|2022-11-10 05:20:00|22.35|20.22|22.32|20.19|22.39|20.26|22.27|20.15|0
1668057900000|2022-11-10 05:25:00|22.31|20.18|22.27|20.15|22.4|20.26|22.23|20.11|0
1668058200000|2022-11-10 05:30:00|22.26|20.14|22.18|20.07|22.27|20.15|22.16|20.05|0
1668058500000|2022-11-10 05:35:00|22.21|20.09|22.22|20.1|22.27|20.15|22.18|20.07|0
1668058800000|2022-11-10 05:40:00|22.2|20.09|22.27|20.15|22.29|20.17|22.14|20.03|0
1668059100000|2022-11-10 05:45:00|22.32|20.19|22.27|20.15|22.36|20.23|22.25|20.13|0
1668059400000|2022-11-10 05:50:00|22.25|20.13|22.18|20.07|22.25|20.13|22.16|20.05|0
1668059700000|2022-11-10 05:55:00|22.2|20.09|22.18|20.07|22.27|20.15|22.16|20.05|0
1668060000000|2022-11-10 06:00:00|22.2|20.09|22.2|20.09|22.2|20.09|22.02|19.92|0
1668060300000|2022-11-10 06:05:00|22.18|20.07|22.18|20.07|22.22|20.11|22.1|19.99|0
1668060600000|2022-11-10 06:10:00|22.2|20.09|22.24|20.13|22.24|20.13|22.16|20.05|0
1668060900000|2022-11-10 06:15:00|22.31|20.19|22.09|19.98|22.31|20.19|22.09|19.98|0
1668061200000|2022-11-10 06:20:00|22.06|19.96|22.04|19.94|22.1|19.99|22|19.9|0
1668061500000|2022-11-10 06:25:00|22.05|19.95|21.97|19.88|22.11|20|21.95|19.86|0
1668061800000|2022-11-10 06:30:00|22|19.9|21.88|19.8|22.02|19.92|21.86|19.78|0
1668062100000|2022-11-10 06:35:00|21.89|19.81|22.02|19.92|22.02|19.92|21.89|19.81|0
1668062400000|2022-11-10 06:40:00|22.04|19.94|22.02|19.92|22.04|19.94|21.93|19.84|0
1668062700000|2022-11-10 06:45:00|22.03|19.93|22.04|19.94|22.06|19.96|22|19.91|0
1668063000000|2022-11-10 06:50:00|22.01|19.92|22.01|19.92|22.06|19.96|21.95|19.86|0
1668063300000|2022-11-10 06:55:00|22.04|19.94|22.13|20.02|22.15|20.04|21.99|19.9|0
1668063600000|2022-11-10 07:00:00|22.15|20.04|22.3|20.18|22.33|20.2|21.95|19.86|0
1668063900000|2022-11-10 07:05:00|22.32|20.19|22.26|20.14|22.43|20.29|22.24|20.12|0
1668064200000|2022-11-10 07:10:00|22.27|20.15|22.15|20.04|22.28|20.16|22.01|19.92|0
1668064500000|2022-11-10 07:15:00|22.13|20.03|22.2|20.09|22.3|20.18|22.13|20.03|0
1668064800000|2022-11-10 07:20:00|22.19|20.08|21.85|19.77|22.19|20.08|21.83|19.75|0
1668065100000|2022-11-10 07:25:00|21.86|19.78|21.57|19.51|21.91|19.82|21.54|19.49|0
1668065400000|2022-11-10 07:30:00|21.54|19.49|21.82|19.75|22.01|19.92|21.48|19.43|0
1668065700000|2022-11-10 07:35:00|21.8|19.73|21.96|19.86|21.96|19.86|21.78|19.71|0
1668066000000|2022-11-10 07:40:00|21.93|19.84|22.16|20.05|22.16|20.05|21.89|19.8|0
1668066300000|2022-11-10 07:45:00|22.18|20.07|22.09|19.98|22.2|20.09|22.04|19.94|0
1668066600000|2022-11-10 07:50:00|22.07|19.96|22.04|19.94|22.15|20.04|21.98|19.88|0
1668066900000|2022-11-10 07:55:00|22.02|19.92|22.09|19.98|22.18|20.06|22.02|19.92|0
1668067200000|2022-11-10 08:00:00|22.11|20|22.39|20.26|22.48|20.34|21.94|19.85|0
1668067500000|2022-11-10 08:05:00|22.35|20.23|22.52|20.38|22.72|20.55|22.32|20.19|0
1668067800000|2022-11-10 08:10:00|22.6|20.45|22.26|20.14|22.64|20.48|22.26|20.14|0
1668068100000|2022-11-10 08:15:00|22.29|20.16|22.57|20.42|22.58|20.43|22.16|20.05|0
1668068400000|2022-11-10 08:20:00|22.56|20.41|22.31|20.18|22.6|20.45|22.26|20.14|0
1668068700000|2022-11-10 08:25:00|22.32|20.19|22.59|20.44|22.69|20.53|22.28|20.16|0
1668069000000|2022-11-10 08:30:00|22.55|20.41|22.68|20.52|22.69|20.53|22.46|20.32|0
1668069300000|2022-11-10 08:35:00|22.64|20.49|22.92|20.74|22.92|20.74|22.58|20.43|0
1668069600000|2022-11-10 08:40:00|22.87|20.69|22.97|20.79|23.06|20.86|22.78|20.61|0
1668069900000|2022-11-10 08:45:00|22.96|20.78|22.69|20.53|22.99|20.8|22.61|20.45|0
1668070200000|2022-11-10 08:50:00|22.71|20.55|22.6|20.44|22.73|20.57|22.53|20.38|0
1668070500000|2022-11-10 08:55:00|22.62|20.46|22.49|20.35|22.69|20.53|22.46|20.32|0
1668070800000|2022-11-10 09:00:00|22.41|20.28|22.29|20.17|22.53|20.38|22.24|20.13|0
1668071100000|2022-11-10 09:05:00|22.32|20.2|22.54|20.39|22.55|20.4|22.22|20.11|0
1668071400000|2022-11-10 09:10:00|22.5|20.36|22.48|20.34|22.62|20.46|22.41|20.28|0
1668071700000|2022-11-10 09:15:00|22.5|20.36|22.3|20.17|22.57|20.42|22.23|20.11|0
1668072000000|2022-11-10 09:20:00|22.32|20.2|22.53|20.39|22.59|20.44|22.31|20.18|0
1668072300000|2022-11-10 09:25:00|22.52|20.38|22.55|20.4|22.59|20.44|22.46|20.32|0
1668072600000|2022-11-10 09:30:00|22.56|20.41|22.57|20.42|22.66|20.5|22.52|20.38|0
1668072900000|2022-11-10 09:35:00|22.59|20.44|22.84|20.66|22.84|20.67|22.54|20.4|0
1668073200000|2022-11-10 09:40:00|22.82|20.64|22.66|20.5|22.86|20.69|22.6|20.45|0
1668073500000|2022-11-10 09:45:00|22.68|20.52|22.75|20.58|22.85|20.67|22.67|20.51|0
1668073800000|2022-11-10 09:50:00|22.72|20.56|22.66|20.5|22.84|20.66|22.63|20.48|0
1668074100000|2022-11-10 09:55:00|22.68|20.52|22.68|20.52|22.72|20.56|22.61|20.46|0
1668074400000|2022-11-10 10:00:00|22.67|20.51|22.61|20.46|22.77|20.6|22.61|20.46|0
1668074700000|2022-11-10 10:05:00|22.65|20.5|22.65|20.5|22.74|20.58|22.61|20.45|0
1668075000000|2022-11-10 10:10:00|22.68|20.52|22.4|20.27|22.68|20.52|22.36|20.23|0
1668075300000|2022-11-10 10:15:00|22.43|20.29|22.32|20.2|22.48|20.34|22.22|20.11|0
1668075600000|2022-11-10 10:20:00|22.31|20.19|22.16|20.05|22.33|20.21|22.14|20.03|0
1668075900000|2022-11-10 10:25:00|22.13|20.02|22.22|20.1|22.22|20.1|21.98|19.88|0
1668076200000|2022-11-10 10:30:00|22.21|20.09|22.22|20.1|22.27|20.14|22.13|20.02|0
1668076500000|2022-11-10 10:35:00|22.23|20.11|22.2|20.08|22.23|20.11|22.02|19.92|0
1668076800000|2022-11-10 10:40:00|22.21|20.09|22.35|20.22|22.4|20.27|22.16|20.05|0
1668077100000|2022-11-10 10:45:00|22.38|20.24|22.2|20.08|22.4|20.27|22.2|20.08|0
1668077400000|2022-11-10 10:50:00|22.17|20.06|22.13|20.02|22.24|20.12|22.11|20|0
1668077700000|2022-11-10 10:55:00|22.12|20.01|22.88|20.71|22.88|20.71|22.07|19.97|0
1668078000000|2022-11-10 11:00:00|22.92|20.74|22.47|20.33|23.01|20.82|22.24|20.12|0
1668078300000|2022-11-10 11:05:00|22.51|20.36|22.59|20.44|22.64|20.49|22.35|20.22|0
1668078600000|2022-11-10 11:10:00|22.6|20.45|22.67|20.51|22.8|20.63|22.58|20.43|0
1668078900000|2022-11-10 11:15:00|22.69|20.53|22.67|20.51|22.8|20.63|22.6|20.45|0
1668079200000|2022-11-10 11:20:00|22.71|20.55|22.96|20.78|23.12|20.92|22.68|20.52|0
1668079500000|2022-11-10 11:25:00|22.98|20.8|22.82|20.65|23.03|20.84|22.78|20.61|0
1668079800000|2022-11-10 11:30:00|22.85|20.67|22.8|20.63|22.89|20.71|22.69|20.53|0
1668080100000|2022-11-10 11:35:00|22.78|20.61|22.46|20.32|23.01|20.82|22.36|20.23|0
1668080400000|2022-11-10 11:40:00|22.47|20.33|22.51|20.37|22.65|20.49|22.4|20.27|0
1668080700000|2022-11-10 11:45:00|22.54|20.39|22.4|20.27|22.65|20.49|22.4|20.27|0
1668081000000|2022-11-10 11:50:00|22.38|20.25|22.33|20.21|22.45|20.31|22.22|20.1|0
1668081300000|2022-11-10 11:55:00|22.31|20.18|22.15|20.04|22.33|20.21|22.13|20.02|0
1668081600000|2022-11-10 12:00:00|22.13|20.02|22.11|20|22.17|20.06|22.04|19.94|0
1668081900000|2022-11-10 12:05:00|22.08|19.98|22.17|20.06|22.25|20.13|22.06|19.96|0
1668082200000|2022-11-10 12:10:00|22.16|20.05|22.31|20.18|22.37|20.24|22.16|20.05|0
1668082500000|2022-11-10 12:15:00|22.27|20.15|22.17|20.06|22.28|20.16|22.13|20.02|0
1668082800000|2022-11-10 12:20:00|22.19|20.08|21.99|19.9|22.28|20.16|21.88|19.8|0
1668083100000|2022-11-10 12:25:00|21.97|19.88|21.92|19.84|22.01|19.92|21.88|19.8|0
1668083400000|2022-11-10 12:30:00|21.96|19.87|21.88|19.79|21.99|19.9|21.81|19.73|0
1668083700000|2022-11-10 12:35:00|21.86|19.77|21.77|19.69|21.86|19.77|21.7|19.63|0
1668084000000|2022-11-10 12:40:00|21.74|19.67|21.79|19.71|21.88|19.79|21.7|19.63|0
1668084300000|2022-11-10 12:45:00|21.77|19.69|21.85|19.77|21.97|19.87|21.72|19.65|0
1668084600000|2022-11-10 12:50:00|21.84|19.76|21.74|19.67|21.97|19.87|21.74|19.67|0
1668084900000|2022-11-10 12:55:00|21.76|19.69|22.12|20.01|22.21|20.09|21.76|19.69|0
1668085200000|2022-11-10 13:00:00|22.14|20.03|22.21|20.09|22.23|20.11|22.05|19.95|0
1668085500000|2022-11-10 13:05:00|22.19|20.07|22.07|19.97|22.24|20.12|21.98|19.89|0
1668085800000|2022-11-10 13:10:00|22.08|19.98|22.59|20.44|22.59|20.44|22.07|19.97|0
1668086100000|2022-11-10 13:15:00|22.57|20.42|22.48|20.34|22.57|20.42|22.32|20.19|0
1668086400000|2022-11-10 13:20:00|22.5|20.36|22.41|20.28|22.57|20.42|22.27|20.15|0
1668086700000|2022-11-10 13:25:00|22.36|20.23|23.38|18.7|23.51|20.33|22.18|18.62|0
1668087000000|2022-11-10 13:30:00|24.04|19.36|29.53|24.85|32.59|27.91|24.04|19.36|0
1668087300000|2022-11-10 13:35:00|29.29|24.61|30.07|25.39|31.41|26.73|29.08|24.4|0
1668087600000|2022-11-10 13:40:00|30.33|25.65|31.24|26.56|31.24|26.56|30.03|25.35|0
1668087900000|2022-11-10 13:45:00|31.22|26.54|31.69|27.01|31.69|27.01|30.88|26.2|0
1668088200000|2022-11-10 13:50:00|31.72|27.04|31.19|26.51|31.72|27.04|30.8|26.12|0
1668088500000|2022-11-10 13:55:00|31.27|26.59|31.35|27.45|31.92|28.02|30.63|26.59|0
1668088800000|2022-11-10 14:00:00|31.41|27.51|30.06|26.16|31.44|27.54|29.98|26.08|0
1668089100000|2022-11-10 14:05:00|30.17|26.27|31.04|27.14|31.24|27.34|30.11|26.21|0
1668089400000|2022-11-10 14:10:00|31.07|27.17|31.92|28.02|32.06|28.16|31.07|27.17|0
1668089700000|2022-11-10 14:15:00|31.89|27.99|32.38|28.48|32.44|28.54|31.78|27.88|0
1668090000000|2022-11-10 14:20:00|32.41|28.51|33.11|29.21|33.16|29.26|32.06|28.16|0
1668090300000|2022-11-10 14:25:00|33.13|29.23|33.28|29.38|33.37|29.47|32.75|28.85|0
1668090600000|2022-11-10 14:30:00|33.34|29.44|31.72|27.82|33.91|30.01|31.66|27.76|0
1668090900000|2022-11-10 14:35:00|31.83|27.93|30.94|28.34|32.78|28.88|30.67|27.42|0
1668091200000|2022-11-10 14:40:00|31.06|28.46|30.56|27.96|31.22|28.62|29.26|26.66|0
1668091500000|2022-11-10 14:45:00|30.76|28.16|32.14|29.54|32.2|29.6|30.56|27.96|0
1668091800000|2022-11-10 14:50:00|32.2|29.6|32.02|29.42|32.67|30.07|31.21|28.61|0
1668092100000|2022-11-10 14:55:00|32.19|29.59|33.84|31.24|33.84|31.24|32.13|29.53|0
1668092400000|2022-11-10 15:00:00|33.93|31.33|33.96|31.36|34.7|32.1|33.32|30.72|0
1668092700000|2022-11-10 15:05:00|33.87|31.27|35.19|32.59|35.5|32.9|33.35|30.75|0
1668093000000|2022-11-10 15:10:00|35.12|32.52|34.1|31.5|35.31|32.71|34.1|31.5|0
1668093300000|2022-11-10 15:15:00|33.98|31.38|34.19|31.59|34.9|32.3|33.97|31.37|0
1668093600000|2022-11-10 15:20:00|34.13|31.53|35.05|32.45|35.27|32.67|33.85|31.25|0
1668093900000|2022-11-10 15:25:00|35.01|32.41|34.87|32.27|35.02|32.42|34.49|31.89|0
1668094200000|2022-11-10 15:30:00|34.93|32.33|33.82|31.22|35.15|32.55|33.57|30.97|0
1668094500000|2022-11-10 15:35:00|33.85|31.25|32.42|29.82|34.12|31.52|32.42|29.82|0
1668094800000|2022-11-10 15:40:00|32.31|29.71|33.62|31.02|33.93|31.33|32.16|29.56|0
1668095100000|2022-11-10 15:45:00|33.44|30.84|34.6|32|34.6|32|33.2|30.6|0
1668095400000|2022-11-10 15:50:00|34.57|31.97|34.6|32|34.95|32.35|34.39|31.79|0
1668095700000|2022-11-10 15:55:00|34.57|31.97|35.17|32.57|35.39|32.79|34.23|31.63|0
1668096000000|2022-11-10 16:00:00|35.1|32.5|33.97|31.37|35.36|32.76|33.76|31.16|0
1668096300000|2022-11-10 16:05:00|33.64|31.04|33.42|30.82|34.34|31.74|33.21|30.61|0
1668096600000|2022-11-10 16:10:00|33.36|30.76|34.4|31.8|34.4|31.8|33.36|30.76|0
1668096900000|2022-11-10 16:15:00|34.47|31.87|34.22|31.62|34.47|31.87|33.54|30.94|0
1668097200000|2022-11-10 16:20:00|34.19|31.59|34.65|32.05|34.95|32.35|34.12|31.52|0
1668097500000|2022-11-10 16:25:00|34.56|31.96|34.84|32.24|34.93|32.33|34.28|31.68|0
1668097800000|2022-11-10 16:30:00|34.93|32.33|34.73|32.13|35.86|33.26|33.82|31.22|0
1668098100000|2022-11-10 16:35:00|34.67|32.07|35.06|32.46|35.06|32.46|34.38|31.78|0
1668098400000|2022-11-10 16:40:00|35.11|32.51|34.29|31.69|35.11|32.51|34.29|31.69|0
1668098700000|2022-11-10 16:45:00|34.26|31.66|34.66|32.06|34.76|32.16|34.26|31.66|0
1668099000000|2022-11-10 16:50:00|34.73|32.13|34.79|32.19|35.01|32.41|34.57|31.97|0
1668099300000|2022-11-10 16:55:00|34.88|32.28|35.29|32.69|35.45|32.85|34.85|32.25|0
1668099600000|2022-11-10 17:00:00|35.2|32.6|34.94|32.34|35.23|32.63|34.69|32.09|0
1668099900000|2022-11-10 17:05:00|34.79|32.19|34.6|32|34.98|32.38|34.16|31.56|0
1668100200000|2022-11-10 17:10:00|34.54|31.94|34.29|31.69|34.7|32.1|34.2|31.6|0
1668100500000|2022-11-10 17:15:00|34.26|31.66|35.01|32.41|35.07|32.47|34.26|31.66|0
1668100800000|2022-11-10 17:20:00|34.98|32.38|34.44|31.84|34.98|32.38|34.38|31.78|0
1668101100000|2022-11-10 17:25:00|34.47|31.87|34.07|31.47|34.54|31.94|33.93|31.33|0
1668101400000|2022-11-10 17:30:00|34.04|31.44|33.36|30.76|34.04|31.44|33|30.4|0
1668101700000|2022-11-10 17:35:00|33.42|30.82|32.94|30.34|33.7|31.1|32.94|30.34|0
1668102000000|2022-11-10 17:40:00|32.91|30.31|33.54|30.94|33.57|30.97|32.55|29.95|0
1668102300000|2022-11-10 17:45:00|33.51|30.91|33.28|30.68|33.51|30.91|32.16|29.56|0
1668102600000|2022-11-10 17:50:00|33.34|30.74|33.1|30.5|33.65|31.05|32.98|30.38|0
1668102900000|2022-11-10 17:55:00|33.16|30.56|32.83|30.23|33.31|30.71|32.71|30.11|0
1668103200000|2022-11-10 18:00:00|32.86|30.26|34.01|31.41|34.11|31.51|32.83|30.23|0
1668103500000|2022-11-10 18:05:00|34.04|31.44|34.17|31.57|34.29|31.69|33.71|31.11|0
1668103800000|2022-11-10 18:10:00|34.2|31.6|34.69|32.09|34.69|32.09|33.86|31.26|0
1668104100000|2022-11-10 18:15:00|34.72|32.12|34.6|32|35.01|32.41|34.38|31.78|0
1668104400000|2022-11-10 18:20:00|34.57|31.97|33.83|31.23|34.75|32.15|33.73|31.13|0
1668104700000|2022-11-10 18:25:00|33.79|31.19|34.66|32.06|34.72|32.12|33.73|31.13|0
1668105000000|2022-11-10 18:30:00|34.72|32.12|34.41|31.81|34.94|32.34|34.04|31.44|0
1668105300000|2022-11-10 18:35:00|34.46|31.86|34.5|31.9|34.63|32.03|34.22|31.62|0
1668105600000|2022-11-10 18:40:00|34.47|31.87|35.16|32.56|35.22|32.62|34.28|31.68|0
1668105900000|2022-11-10 18:45:00|35.19|32.59|35.6|33|35.8|33.2|35.16|32.56|0
1668106200000|2022-11-10 18:50:00|35.67|33.07|35.41|32.81|35.7|33.1|35.03|32.43|0
1668106500000|2022-11-10 18:55:00|35.44|32.84|35.54|32.94|35.86|33.26|35.28|32.68|0
1668106800000|2022-11-10 19:00:00|35.57|32.97|35.95|33.35|36.15|33.55|35.44|32.84|0
1668107100000|2022-11-10 19:05:00|35.98|33.38|35.79|33.19|36.37|33.77|34.83|32.23|0
1668107400000|2022-11-10 19:10:00|35.72|33.12|35.88|33.28|35.92|33.32|35.69|33.09|0
1668107700000|2022-11-10 19:15:00|35.92|33.32|35.43|32.83|35.92|33.32|35.4|32.8|0
1668108000000|2022-11-10 19:20:00|35.4|32.8|35.34|32.74|35.4|32.8|34.8|32.2|0
1668108300000|2022-11-10 19:25:00|35.31|32.71|35.66|33.06|35.88|33.28|35.24|32.64|0
1668108600000|2022-11-10 19:30:00|35.62|33.02|35.66|33.06|35.72|33.12|35.18|32.58|0
1668108900000|2022-11-10 19:35:00|35.64|33.04|35.62|33.02|35.78|33.18|35.3|32.7|0
1668109200000|2022-11-10 19:40:00|35.59|32.99|35.43|32.83|35.75|33.15|35.21|32.61|0
1668109500000|2022-11-10 19:45:00|35.4|32.8|35.49|32.89|35.78|33.18|35.33|32.73|0
1668109800000|2022-11-10 19:50:00|35.52|32.92|36.23|33.63|36.33|33.73|35.37|32.77|0
1668110100000|2022-11-10 19:55:00|36.2|33.6|36.49|33.89|36.59|33.99|36.1|33.5|0
1668110400000|2022-11-10 20:00:00|36.39|33.79|36.26|33.66|36.65|34.05|36.13|33.53|0
1668110700000|2022-11-10 20:05:00|36.33|33.73|37.41|34.81|37.41|34.81|36.29|33.69|0
1668111000000|2022-11-10 20:10:00|37.44|34.84|37.78|35.18|37.88|35.28|37.28|34.68|0
1668111300000|2022-11-10 20:15:00|37.74|35.14|37.3|34.7|38.44|35.84|35.98|33.38|0
1668111600000|2022-11-10 20:20:00|37.37|34.77|38.3|35.7|38.3|35.7|37.14|34.54|0
1668111900000|2022-11-10 20:25:00|38.27|35.67|38.61|36.01|38.71|36.11|37.93|35.33|0
1668112200000|2022-11-10 20:30:00|38.64|36.04|39.9|37.3|40.1|37.5|38.57|35.97|0
1668112500000|2022-11-10 20:35:00|39.83|37.23|40.07|37.47|40.14|37.54|39.76|37.16|0
1668112800000|2022-11-10 20:40:00|40.03|37.43|40.56|37.96|40.91|38.31|39.82|37.22|0
1668113100000|2022-11-10 20:45:00|40.42|37.82|41.01|38.41|41.09|38.49|40.35|37.75|0
1668113400000|2022-11-10 20:50:00|40.94|38.34|42.09|39.49|42.12|39.52|40.94|38.34|0
1668113700000|2022-11-10 20:55:00|42.2|39.6|41.07|38.47|42.2|39.6|40.79|38.19|0
1668114000000|2022-11-10 21:00:00|41.1|38.5|42.03|39.43|42.32|39.72|40.96|38.36|0
1668114300000|2022-11-10 21:05:00|41.99|39.39|42.96|40.36|43.1|40.5|41.96|39.36|0
1668114600000|2022-11-10 21:10:00|42.92|40.32|42.23|39.63|42.92|40.32|42.19|39.59|0
1668114900000|2022-11-10 21:15:00|42.29|39.49|42.58|39.78|42.62|39.82|42.22|39.42|0
1668115200000|2022-11-10 21:20:00|42.62|39.82|43.68|40.88|43.68|40.88|42.62|39.82|0
1668115500000|2022-11-10 21:25:00|43.61|40.81|43.79|40.99|43.94|41.14|43.6|40.8|0
1668115800000|2022-11-10 21:30:00|43.75|40.95|43.79|40.99|43.9|41.1|43.68|40.88|0
1668116100000|2022-11-10 21:35:00|43.75|40.95|43.75|40.95|43.79|40.99|43.64|40.84|0
1668116400000|2022-11-10 21:40:00|43.79|40.99|43.9|41.1|43.9|41.1|43.75|40.95|0
1668116700000|2022-11-10 21:45:00|43.93|41.13|43.82|41.02|43.93|41.13|43.82|41.02|0
1668117000000|2022-11-10 21:50:00|43.86|41.06|44.12|41.32|44.23|41.43|43.82|41.02|0
1668117300000|2022-11-10 21:55:00|44.16|41.36|44.17|41.37|44.25|41.45|44.12|41.32|0
1668117600000|2022-11-10 22:00:00|44.15|41.35|44.28|41.48|44.28|41.48|44.12|41.32|0
1668117900000|2022-11-10 22:05:00|44.35|41.55|44.41|41.61|44.5|41.7|44.33|41.53|0
1668118200000|2022-11-10 22:10:00|44.4|41.6|44.45|41.65|44.46|41.66|44.4|41.6|0
1668118500000|2022-11-10 22:15:00|44.47|41.67|44.52|41.72|44.53|41.73|44.44|41.64|0
1668118800000|2022-11-10 22:20:00|44.5|41.7|44.24|41.44|44.5|41.7|44.24|41.44|0
1668119100000|2022-11-10 22:25:00|44.28|41.48|44.12|41.32|44.28|41.48|44.12|41.32|0
1668119400000|2022-11-10 22:30:00|44.14|41.34|44.18|41.38|44.22|41.42|44.13|41.33|0
1668119700000|2022-11-10 22:35:00|44.14|41.34|44.32|41.52|44.32|41.52|44.14|41.34|0
1668120000000|2022-11-10 22:40:00|44.34|41.54|44.31|41.51|44.36|41.56|44.29|41.49|0
1668120300000|2022-11-10 22:45:00|44.32|41.52|44.13|41.33|44.32|41.52|44.13|41.33|0
1668120600000|2022-11-10 22:50:00|44.12|41.32|44.16|41.36|44.24|41.44|44.09|41.29|0
1668120900000|2022-11-10 22:55:00|44.15|41.35|44.11|41.31|44.16|41.36|44.07|41.27|0
1668121200000|2022-11-10 23:00:00|44.05|41.25|43.38|40.58|44.05|41.25|43.07|40.27|0
1668121500000|2022-11-10 23:05:00|43.36|40.56|43.38|40.58|43.47|40.67|43.07|40.27|0
1668121800000|2022-11-10 23:10:00|43.29|40.49|43.21|40.41|43.47|40.67|43.18|40.38|0
1668122100000|2022-11-10 23:15:00|43.25|40.45|43.32|40.52|43.34|40.54|43.05|40.25|0
1668122400000|2022-11-10 23:20:00|43.28|40.48|43.32|40.52|43.47|40.67|43.17|40.37|0
1668122700000|2022-11-10 23:25:00|43.3|40.5|43.28|40.48|43.34|40.54|43.21|40.41|0
1668123000000|2022-11-10 23:30:00|43.32|40.52|43.32|40.52|43.32|40.52|43.14|40.34|0
1668123300000|2022-11-10 23:35:00|43.3|40.5|43.13|40.33|43.36|40.56|43.11|40.31|0
1668123600000|2022-11-10 23:40:00|43.15|40.35|43.21|40.41|43.28|40.48|43.06|40.26|0
1668123900000|2022-11-10 23:45:00|43.22|40.42|43.28|40.48|43.28|40.48|43.1|40.3|0
1668124200000|2022-11-10 23:50:00|43.26|40.46|44.02|41.22|44.02|41.22|43.2|40.4|0
1668124500000|2022-11-10 23:55:00|43.98|41.18|43.98|41.18|44.35|41.55|43.91|41.11|0
1668124800000|2022-11-11 00:00:00|43.94|41.14|43.5|40.7|44.24|41.44|43.31|40.51|0
1668125100000|2022-11-11 00:05:00|43.53|40.73|43.27|40.47|43.83|41.03|43.13|40.33|0
1668125400000|2022-11-11 00:10:00|43.31|40.51|43.02|40.22|43.35|40.55|43.02|40.22|0
1668125700000|2022-11-11 00:15:00|42.91|40.11|42.83|40.03|43.31|40.51|42.74|39.94|0
1668126000000|2022-11-11 00:20:00|42.87|40.07|42.94|40.14|42.94|40.14|42.81|40.01|0
1668126300000|2022-11-11 00:25:00|42.9|40.1|42.94|40.14|42.94|40.14|42.83|40.03|0
1668126600000|2022-11-11 00:30:00|42.9|40.1|42.9|40.1|43.09|40.29|42.83|40.03|0
1668126900000|2022-11-11 00:35:00|42.87|40.07|42.79|39.99|42.9|40.1|42.57|39.77|0
1668127200000|2022-11-11 00:40:00|42.86|40.06|42.72|39.92|42.9|40.1|42.65|39.85|0
1668127500000|2022-11-11 00:45:00|42.75|39.95|42.94|40.14|42.94|40.14|42.64|39.84|0
1668127800000|2022-11-11 00:50:00|42.97|40.17|43.12|40.32|43.26|40.46|42.94|40.14|0
1668128100000|2022-11-11 00:55:00|43.14|40.34|43.37|40.57|43.45|40.65|43.08|40.28|0
1668128400000|2022-11-11 01:00:00|43.41|40.61|43.78|40.98|43.85|41.05|43.26|40.46|0
1668128700000|2022-11-11 01:05:00|43.76|40.96|43.59|40.79|43.97|41.17|43.54|40.74|0
1668129000000|2022-11-11 01:10:00|43.63|40.83|43.3|40.5|43.63|40.83|43.04|40.24|0
1668129300000|2022-11-11 01:15:00|43.28|40.48|43.48|40.68|43.59|40.79|43.15|40.35|0
1668129600000|2022-11-11 01:20:00|43.55|40.75|43.59|40.79|43.94|41.14|43.53|40.73|0
1668129900000|2022-11-11 01:25:00|43.55|40.75|43.37|40.57|43.66|40.86|43.29|40.49|0
1668130200000|2022-11-11 01:30:00|43.4|40.6|42.58|39.78|43.4|40.6|42.58|39.78|0
1668130500000|2022-11-11 01:35:00|42.56|39.76|42.31|39.51|42.78|39.98|42.31|39.51|0
1668130800000|2022-11-11 01:40:00|42.34|39.54|42.34|39.54|42.49|39.69|42.02|39.22|0
1668131100000|2022-11-11 01:45:00|42.27|39.47|42.59|39.79|42.67|39.87|42.27|39.47|0
1668131400000|2022-11-11 01:50:00|42.56|39.76|42.12|39.32|42.67|39.87|42.09|39.29|0
1668131700000|2022-11-11 01:55:00|42.16|39.36|42.1|39.3|42.45|39.65|42.09|39.29|0
1668132000000|2022-11-11 02:00:00|42.21|39.41|42.45|39.65|42.48|39.68|42.19|39.39|0
1668132300000|2022-11-11 02:05:00|42.48|39.68|42.59|39.79|42.63|39.83|42.32|39.52|0
1668132600000|2022-11-11 02:10:00|42.57|39.77|42.44|39.64|42.7|39.9|42.37|39.57|0
1668132900000|2022-11-11 02:15:00|42.41|39.61|42.41|39.61|42.48|39.68|42.3|39.5|0
1668133200000|2022-11-11 02:20:00|42.39|39.59|42.51|39.71|42.7|39.9|42.37|39.57|0
1668133500000|2022-11-11 02:25:00|42.53|39.73|42.77|39.97|42.79|39.99|42.42|39.62|0
1668133800000|2022-11-11 02:30:00|42.8|40|43.24|40.44|43.32|40.52|42.8|40|0
1668134100000|2022-11-11 02:35:00|43.28|40.48|43.17|40.37|43.43|40.63|43.1|40.3|0
1668134400000|2022-11-11 02:40:00|43.13|40.33|42.84|40.04|43.17|40.37|42.84|40.04|0
1668134700000|2022-11-11 02:45:00|42.89|40.09|42.98|40.18|43.09|40.29|42.84|40.04|0
1668135000000|2022-11-11 02:50:00|43.02|40.22|42.58|39.78|43.02|40.22|42.58|39.78|0
1668135300000|2022-11-11 02:55:00|42.62|39.82|42.69|39.89|42.73|39.93|42.58|39.78|0
1668135600000|2022-11-11 03:00:00|42.71|39.91|42.29|39.49|42.72|39.92|42.22|39.42|0
1668135900000|2022-11-11 03:05:00|42.32|39.52|41.89|39.09|42.4|39.6|41.89|39.09|0
1668136200000|2022-11-11 03:10:00|41.93|39.13|42.11|39.31|42.2|39.4|41.82|39.02|0
1668136500000|2022-11-11 03:15:00|42.14|39.34|42.21|39.41|42.29|39.49|42.11|39.31|0
1668136800000|2022-11-11 03:20:00|42.16|39.36|42.32|39.52|42.37|39.57|42|39.2|0
1668137100000|2022-11-11 03:25:00|42.28|39.48|42.14|39.34|42.5|39.7|42.14|39.34|0
1668137400000|2022-11-11 03:30:00|42.16|39.36|42.1|39.3|42.28|39.48|41.98|39.18|0
1668137700000|2022-11-11 03:35:00|42.14|39.34|42.14|39.34|42.17|39.37|42.08|39.28|0
1668138000000|2022-11-11 03:40:00|42.1|39.3|42.17|39.37|42.24|39.44|42.03|39.23|0
1668138300000|2022-11-11 03:45:00|42.21|39.41|42.37|39.57|42.39|39.59|42.14|39.34|0
1668138600000|2022-11-11 03:50:00|42.35|39.55|42.31|39.51|42.44|39.64|42.22|39.42|0
1668138900000|2022-11-11 03:55:00|42.33|39.53|42.42|39.62|42.46|39.66|42.28|39.48|0
1668139200000|2022-11-11 04:00:00|42.37|39.57|42.24|39.44|42.49|39.69|42.24|39.44|0
1668139500000|2022-11-11 04:05:00|42.2|39.4|42.24|39.44|42.27|39.47|42.09|39.29|0
1668139800000|2022-11-11 04:10:00|42.22|39.42|42.56|39.76|42.58|39.78|42.2|39.4|0
1668140100000|2022-11-11 04:15:00|42.53|39.73|42.6|39.8|42.64|39.84|42.49|39.69|0
1668140400000|2022-11-11 04:20:00|42.63|39.83|42.63|39.83|42.67|39.87|42.56|39.76|0
1668140700000|2022-11-11 04:25:00|42.67|39.87|42.76|39.96|42.78|39.98|42.67|39.87|0
1668141000000|2022-11-11 04:30:00|42.74|39.94|42.89|40.09|42.89|40.09|42.74|39.94|0
1668141300000|2022-11-11 04:35:00|42.92|40.12|42.78|39.98|43.11|40.31|42.78|39.98|0
1668141600000|2022-11-11 04:40:00|42.81|40.01|43.4|40.6|43.44|40.64|42.79|39.99|0
1668141900000|2022-11-11 04:45:00|43.36|40.56|43.43|40.63|43.47|40.67|43.25|40.45|0
1668142200000|2022-11-11 04:50:00|43.42|40.62|43.25|40.45|43.51|40.71|43.21|40.41|0
1668142500000|2022-11-11 04:55:00|43.27|40.47|43.51|40.71|43.51|40.71|43.14|40.34|0
1668142800000|2022-11-11 05:00:00|43.47|40.67|43.19|40.39|43.47|40.67|43.03|40.23|0
1668143100000|2022-11-11 05:05:00|43.17|40.37|43.17|40.37|43.58|40.78|42.95|40.15|0
1668143400000|2022-11-11 05:10:00|43.21|40.41|43.39|40.59|43.39|40.59|43.03|40.23|0
1668143700000|2022-11-11 05:15:00|43.36|40.56|43.43|40.63|43.5|40.7|43.21|40.41|0
1668144000000|2022-11-11 05:20:00|43.39|40.59|43.61|40.81|43.69|40.89|43.39|40.59|0
1668144300000|2022-11-11 05:25:00|43.65|40.85|44.17|41.37|44.24|41.44|43.56|40.76|0
1668144600000|2022-11-11 05:30:00|44.21|41.41|44.58|41.78|44.69|41.89|44.21|41.41|0
1668144900000|2022-11-11 05:35:00|44.62|41.82|44.58|41.78|44.84|42.04|44.47|41.67|0
1668145200000|2022-11-11 05:40:00|44.54|41.74|44.75|41.95|44.77|41.97|44.35|41.55|0
1668145500000|2022-11-11 05:45:00|44.73|41.93|45.49|42.69|45.49|42.69|44.62|41.82|0
1668145800000|2022-11-11 05:50:00|45.43|42.63|45.64|42.84|45.79|42.99|45.26|42.46|0
1668146100000|2022-11-11 05:55:00|45.66|42.86|45.75|42.95|45.91|43.11|45.53|42.73|0
1668146400000|2022-11-11 06:00:00|45.77|42.97|46.06|43.26|46.12|43.32|45.56|42.76|0
1668146700000|2022-11-11 06:05:00|46.04|43.24|46.53|43.73|46.64|43.84|46.04|43.24|0
1668147000000|2022-11-11 06:10:00|46.57|43.77|45.75|42.95|46.64|43.84|45.64|42.84|0
1668147300000|2022-11-11 06:15:00|45.79|42.99|45.75|42.95|45.91|43.11|45.48|42.68|0
1668147600000|2022-11-11 06:20:00|45.71|42.91|45.54|42.74|45.75|42.95|45.48|42.68|0
1668147900000|2022-11-11 06:25:00|45.6|42.8|45.56|42.76|45.67|42.87|45.4|42.6|0
1668148200000|2022-11-11 06:30:00|45.52|42.72|45.71|42.91|45.71|42.91|45.38|42.58|0
1668148500000|2022-11-11 06:35:00|45.67|42.87|45.67|42.87|45.71|42.91|45.55|42.75|0
1668148800000|2022-11-11 06:40:00|45.71|42.91|45.71|42.91|45.75|42.95|45.61|42.81|0
1668149100000|2022-11-11 06:45:00|45.74|42.94|46.05|43.25|46.44|43.64|45.74|42.94|0
1668149400000|2022-11-11 06:50:00|46.09|43.29|46.21|43.41|46.32|43.52|45.97|43.17|0
1668149700000|2022-11-11 06:55:00|46.17|43.37|46.44|43.64|46.44|43.64|45.97|43.17|0
1668150000000|2022-11-11 07:00:00|46.4|43.6|45.7|42.9|46.4|43.6|45.43|42.63|0
1668150300000|2022-11-11 07:05:00|45.74|42.94|45.89|43.09|45.89|43.09|45.51|42.71|0
1668150600000|2022-11-11 07:10:00|45.87|43.07|46.74|43.94|46.99|44.19|45.59|42.79|0
1668150900000|2022-11-11 07:15:00|46.62|43.82|46.41|43.61|47.95|45.15|46.35|43.55|0
1668151200000|2022-11-11 07:20:00|46.45|43.65|46.29|43.49|46.76|43.96|46.1|43.3|0
1668151500000|2022-11-11 07:25:00|46.25|43.45|46.27|43.47|46.37|43.57|46.06|43.26|0
1668151800000|2022-11-11 07:30:00|46.25|43.45|46.64|43.84|46.95|44.15|46.25|43.45|0
1668152100000|2022-11-11 07:35:00|46.66|43.86|47.07|44.27|47.11|44.31|46.54|43.74|0
1668152400000|2022-11-11 07:40:00|47.09|44.29|47.1|44.3|47.22|44.42|46.95|44.15|0
1668152700000|2022-11-11 07:45:00|47.07|44.27|47.81|45.01|47.85|45.05|46.99|44.19|0
1668153000000|2022-11-11 07:50:00|47.77|44.97|47.93|45.13|48.01|45.21|47.73|44.93|0
1668153300000|2022-11-11 07:55:00|47.97|45.17|48.25|45.45|49.6|46.8|47.53|44.73|0
1668153600000|2022-11-11 08:00:00|48.23|45.43|47.12|44.32|48.23|45.43|46.69|43.89|0
1668153900000|2022-11-11 08:05:00|46.96|44.36|46.36|43.76|46.96|44.36|46.24|43.64|0
1668154200000|2022-11-11 08:10:00|46.32|43.72|46.59|43.99|46.59|43.99|46.13|43.53|0
1668154500000|2022-11-11 08:15:00|46.65|44.05|47.45|44.85|47.45|44.85|46.4|43.8|0
1668154800000|2022-11-11 08:20:00|47.37|44.77|47.45|44.85|47.57|44.97|46.82|44.22|0
1668155100000|2022-11-11 08:25:00|47.47|44.87|47.79|45.19|48.01|45.41|47.45|44.85|0
1668155400000|2022-11-11 08:30:00|47.77|45.17|47.09|44.49|47.81|45.21|47.06|44.46|0
1668155700000|2022-11-11 08:35:00|47.07|44.47|47.05|44.45|47.35|44.75|46.94|44.34|0
1668156000000|2022-11-11 08:40:00|46.98|44.38|47.29|44.69|47.37|44.77|46.94|44.34|0
1668156300000|2022-11-11 08:45:00|47.27|44.67|48|45.4|48|45.4|47.17|44.57|0
1668156600000|2022-11-11 08:50:00|47.96|45.36|48.16|45.56|48.68|46.08|47.92|45.32|0
1668156900000|2022-11-11 08:55:00|48.12|45.52|48.42|45.82|48.64|46.04|48|45.4|0
1668157200000|2022-11-11 09:00:00|48.4|45.8|47.6|45|48.4|45.8|47.56|44.96|0
1668157500000|2022-11-11 09:05:00|47.64|45.04|47.36|44.76|47.64|45.04|47.2|44.6|0
1668157800000|2022-11-11 09:10:00|47.4|44.8|46.79|44.19|47.44|44.84|46.79|44.19|0
1668158100000|2022-11-11 09:15:00|46.85|44.25|46.65|44.05|47.32|44.72|46.36|43.76|0
1668158400000|2022-11-11 09:20:00|46.73|44.13|46.5|43.9|46.77|44.17|46.3|43.7|0
1668158700000|2022-11-11 09:25:00|46.38|43.78|46.11|43.51|46.5|43.9|45.96|43.36|0
1668159000000|2022-11-11 09:30:00|46.15|43.55|45.99|43.39|46.26|43.66|45.84|43.24|0
1668159300000|2022-11-11 09:35:00|45.92|43.32|46.13|43.53|46.28|43.68|45.92|43.32|0
1668159600000|2022-11-11 09:40:00|46.15|43.55|46.36|43.76|46.38|43.78|46.03|43.43|0
1668159900000|2022-11-11 09:45:00|46.38|43.78|46.53|43.93|46.65|44.05|46.22|43.62|0
1668160200000|2022-11-11 09:50:00|46.55|43.95|46.22|43.62|46.61|44.01|46.18|43.58|0
1668160500000|2022-11-11 09:55:00|46.26|43.66|46.57|43.97|46.8|44.2|46.26|43.66|0
1668160800000|2022-11-11 10:00:00|46.53|43.93|46.84|44.24|47.15|44.55|46.49|43.89|0
1668161100000|2022-11-11 10:05:00|46.8|44.2|46.29|43.69|46.8|44.2|46.22|43.62|0
1668161400000|2022-11-11 10:10:00|46.33|43.73|46.5|43.9|46.56|43.96|45.91|43.31|0
1668161700000|2022-11-11 10:15:00|46.53|43.93|46.87|44.27|46.91|44.31|46.37|43.77|0
1668162000000|2022-11-11 10:20:00|46.89|44.29|46.21|43.61|46.91|44.31|46.19|43.59|0
1668162300000|2022-11-11 10:25:00|46.17|43.57|45.75|43.15|46.29|43.69|45.56|42.96|0
1668162600000|2022-11-11 10:30:00|45.79|43.19|46.02|43.42|46.13|43.53|45.75|43.15|0
1668162900000|2022-11-11 10:35:00|46.06|43.46|46.09|43.49|46.17|43.57|45.56|42.96|0
1668163200000|2022-11-11 10:40:00|46.05|43.45|45.44|42.84|46.05|43.45|45.44|42.84|0
1668163500000|2022-11-11 10:45:00|45.48|42.88|44.86|42.26|45.59|42.99|44.77|42.17|0
1668163800000|2022-11-11 10:50:00|44.88|42.28|45.09|42.49|45.15|42.55|44.77|42.17|0
1668164100000|2022-11-11 10:55:00|45.07|42.47|45.05|42.45|45.34|42.74|45.03|42.43|0
1668164400000|2022-11-11 11:00:00|45.07|42.47|44.69|42.09|45.18|42.58|44.6|42|0
1668164700000|2022-11-11 11:05:00|44.65|42.05|44.92|42.32|45.11|42.51|44.5|41.9|0
1668165000000|2022-11-11 11:10:00|44.88|42.28|44.95|42.35|45.07|42.47|44.84|42.24|0
1668165300000|2022-11-11 11:15:00|44.97|42.37|45.22|42.62|45.33|42.73|44.73|42.13|0
1668165600000|2022-11-11 11:20:00|45.18|42.58|45.37|42.77|45.41|42.81|45.03|42.43|0
1668165900000|2022-11-11 11:25:00|45.35|42.75|45.41|42.81|45.44|42.84|45.14|42.54|0
1668166200000|2022-11-11 11:30:00|45.44|42.84|45.75|43.15|45.83|43.23|45.41|42.81|0
1668166500000|2022-11-11 11:35:00|45.71|43.11|45.81|43.21|45.98|43.38|45.63|43.03|0
1668166800000|2022-11-11 11:40:00|45.83|43.23|45.44|42.84|45.94|43.34|45.44|42.84|0
1668167100000|2022-11-11 11:45:00|45.52|42.92|45.32|42.72|45.54|42.94|45.17|42.57|0
1668167400000|2022-11-11 11:50:00|45.36|42.76|45.9|43.3|45.9|43.3|45.32|42.72|0
1668167700000|2022-11-11 11:55:00|45.94|43.34|45.55|42.95|45.94|43.34|45.44|42.84|0
1668168000000|2022-11-11 12:00:00|45.59|42.99|45.63|43.03|45.74|43.14|45.02|42.42|0
1668168300000|2022-11-11 12:05:00|45.61|43.01|45.47|42.87|45.72|43.12|45.02|42.42|0
1668168600000|2022-11-11 12:10:00|45.43|42.83|44.86|42.26|45.43|42.83|44.83|42.23|0
1668168900000|2022-11-11 12:15:00|44.81|42.21|44.75|42.15|44.86|42.26|44.45|41.85|0
1668169200000|2022-11-11 12:20:00|44.79|42.19|44.82|42.22|44.9|42.3|44.56|41.96|0
1668169500000|2022-11-11 12:25:00|44.79|42.19|44.78|42.18|45.16|42.56|44.78|42.18|0
1668169800000|2022-11-11 12:30:00|44.75|42.15|45.47|42.87|45.54|42.94|44.45|41.85|0
1668170100000|2022-11-11 12:35:00|45.49|42.89|45.54|42.94|45.73|43.13|45.35|42.75|0
1668170400000|2022-11-11 12:40:00|45.58|42.98|45.2|42.6|45.58|42.98|45.08|42.48|0
1668170700000|2022-11-11 12:45:00|45.24|42.64|45.16|42.56|45.56|42.96|45.01|42.41|0
1668171000000|2022-11-11 12:50:00|45.2|42.6|45.35|42.75|45.58|42.98|44.97|42.37|0
1668171300000|2022-11-11 12:55:00|45.33|42.73|45.65|43.05|45.75|43.15|45.27|42.67|0
1668171600000|2022-11-11 13:00:00|45.62|43.02|45.73|43.13|45.77|43.17|45.27|42.67|0
1668171900000|2022-11-11 13:05:00|45.77|43.17|45.84|43.24|45.96|43.36|45.69|43.09|0
1668172200000|2022-11-11 13:10:00|45.92|43.32|45.46|42.86|45.96|43.36|45.38|42.78|0
1668172500000|2022-11-11 13:15:00|45.42|42.82|45.59|42.99|45.59|42.99|45.05|42.45|0
1668172800000|2022-11-11 13:20:00|45.62|43.02|45.32|42.72|45.7|43.1|45.24|42.64|0
1668173100000|2022-11-11 13:25:00|45.36|42.76|45.2|42.6|45.59|42.99|45.01|42.41|0
1668173400000|2022-11-11 13:30:00|45.24|42.64|44.93|42.33|45.28|42.68|44.63|42.03|0
1668173700000|2022-11-11 13:35:00|44.88|42.28|45.43|42.83|45.81|43.21|44.88|42.28|0
1668174000000|2022-11-11 13:40:00|45.39|42.79|45.9|43.3|45.9|43.3|44.82|42.22|0
1668174300000|2022-11-11 13:45:00|45.94|43.34|46.13|43.53|46.4|43.8|45.86|43.26|0
1668174600000|2022-11-11 13:50:00|46.09|43.49|46.4|43.8|46.4|43.8|45.9|43.3|0
1668174900000|2022-11-11 13:55:00|46.44|43.84|46.44|43.84|46.59|43.99|46.16|43.56|0
1668175200000|2022-11-11 14:00:00|46.47|43.87|46.12|43.52|46.51|43.91|46.09|43.49|0
1668175500000|2022-11-11 14:05:00|46.16|43.56|45.97|43.37|46.28|43.68|45.93|43.33|0
1668175800000|2022-11-11 14:10:00|45.93|43.33|45.2|42.6|45.93|43.33|45.16|42.56|0
1668176100000|2022-11-11 14:15:00|45.13|42.53|44.63|42.03|45.16|42.56|44.56|41.96|0
1668176400000|2022-11-11 14:20:00|44.67|42.07|44|41.4|44.67|42.07|44|41.4|0
1668176700000|2022-11-11 14:25:00|44.18|41.58|44.52|41.92|44.75|42.15|44.15|41.55|0
1668177000000|2022-11-11 14:30:00|44.67|42.07|44.03|41.43|44.9|42.3|43.14|40.54|0
1668177300000|2022-11-11 14:35:00|43.84|41.24|42.89|40.29|44.48|41.88|42.89|40.29|0
1668177600000|2022-11-11 14:40:00|42.74|40.14|41.59|38.99|42.89|40.29|40.84|38.24|0
1668177900000|2022-11-11 14:45:00|41.84|39.24|44.42|41.82|44.54|41.94|41.84|39.24|0
1668178200000|2022-11-11 14:50:00|44.39|41.79|44.12|41.52|45.18|42.58|44.12|41.52|0
1668178500000|2022-11-11 14:55:00|44.16|41.56|43.79|41.19|44.91|42.31|43.51|40.91|0
1668178800000|2022-11-11 15:00:00|43.73|41.13|43.22|40.62|44.93|42.33|41.73|39.13|0
1668179100000|2022-11-11 15:05:00|43.25|40.65|42.99|40.39|44.82|42.22|42.27|39.67|0
1668179400000|2022-11-11 15:10:00|43.03|40.43|44.86|42.26|45.2|42.6|42.92|40.32|0
1668179700000|2022-11-11 15:15:00|44.9|42.3|45.66|43.06|46.01|43.41|44.9|42.3|0
1668180000000|2022-11-11 15:20:00|45.7|43.1|45.81|43.21|46.63|44.03|45.54|42.94|0
1668180300000|2022-11-11 15:25:00|45.74|43.14|45.77|43.17|46.35|43.75|45.39|42.79|0
1668180600000|2022-11-11 15:30:00|45.93|43.33|47.3|44.7|47.54|44.94|45.24|42.64|0
1668180900000|2022-11-11 15:35:00|47.42|44.82|46.87|44.27|47.61|45.01|46.14|43.54|0
1668181200000|2022-11-11 15:40:00|46.79|44.19|44.4|41.8|46.91|44.31|43.69|41.09|0
1668181500000|2022-11-11 15:45:00|44.51|41.91|45.66|43.06|45.66|43.06|44.4|41.8|0
1668181800000|2022-11-11 15:50:00|45.7|43.1|44.49|41.89|45.93|43.33|44.49|41.89|0
1668182100000|2022-11-11 15:55:00|44.41|41.81|44|41.4|44.45|41.85|43.77|41.17|0
1668182400000|2022-11-11 16:00:00|44.03|41.43|44.79|42.19|45.13|42.53|44.03|41.43|0
1668182700000|2022-11-11 16:05:00|44.86|42.26|42.34|39.74|44.94|42.34|42.12|39.52|0
1668183000000|2022-11-11 16:10:00|42.38|39.78|41.97|39.37|42.52|39.92|41.72|39.12|0
1668183300000|2022-11-11 16:15:00|41.96|39.36|42.7|40.1|42.7|40.1|41.4|38.8|0
1668183600000|2022-11-11 16:20:00|42.63|40.03|41.83|39.23|42.78|40.18|41.54|38.94|0
1668183900000|2022-11-11 16:25:00|41.79|39.19|40.84|38.24|42.26|39.66|40.84|38.24|0
1668184200000|2022-11-11 16:30:00|40.79|38.19|40.62|38.02|41.22|38.62|40.19|37.59|0
1668184500000|2022-11-11 16:35:00|40.72|38.12|40.9|38.3|41.51|38.91|40.69|38.09|0
1668184800000|2022-11-11 16:40:00|40.83|38.23|41.54|38.94|41.9|39.3|40.72|38.12|0
1668185100000|2022-11-11 16:45:00|41.47|38.87|41.97|39.37|41.97|39.37|40.83|38.23|0
1668185400000|2022-11-11 16:50:00|41.94|39.34|41.79|39.19|42.41|39.81|41.65|39.05|0
1668185700000|2022-11-11 16:55:00|41.75|39.15|41.75|39.15|42.26|39.66|41.43|38.83|0
1668186000000|2022-11-11 17:00:00|41.57|38.97|41.75|39.15|41.79|39.19|41|38.4|0
1668186300000|2022-11-11 17:05:00|41.79|39.19|41.71|39.11|41.82|39.22|41.07|38.47|0
1668186600000|2022-11-11 17:10:00|41.75|39.15|43.52|40.92|43.63|41.03|41.73|39.13|0
1668186900000|2022-11-11 17:15:00|43.44|40.84|43.19|40.59|43.97|41.37|43.12|40.52|0
1668187200000|2022-11-11 17:20:00|43.23|40.63|43.27|40.67|43.38|40.78|42.9|40.3|0
1668187500000|2022-11-11 17:25:00|43.3|40.7|43.19|40.59|43.41|40.81|43.01|40.41|0
1668187800000|2022-11-11 17:30:00|43.23|40.63|42.97|40.37|43.86|41.26|42.79|40.19|0
1668188100000|2022-11-11 17:35:00|42.93|40.33|42.07|39.47|43.41|40.81|42.07|39.47|0
1668188400000|2022-11-11 17:40:00|42.03|39.43|42.27|39.67|42.29|39.69|41.56|38.96|0
1668188700000|2022-11-11 17:45:00|42.25|39.65|42.18|39.58|42.65|40.05|42.03|39.43|0
1668189000000|2022-11-11 17:50:00|42.21|39.61|42.62|40.02|42.65|40.05|42.07|39.47|0
1668189300000|2022-11-11 17:55:00|42.65|40.05|42.82|40.22|43.47|40.87|42.65|40.05|0
1668189600000|2022-11-11 18:00:00|42.8|40.2|43.54|40.94|43.69|41.09|42.8|40.2|0
1668189900000|2022-11-11 18:05:00|43.5|40.9|43.99|41.39|44.06|41.46|43.39|40.79|0
1668190200000|2022-11-11 18:10:00|44.03|41.43|43.87|41.27|44.56|41.96|43.87|41.27|0
1668190500000|2022-11-11 18:15:00|43.91|41.31|44.57|41.97|44.78|42.18|43.84|41.24|0
1668190800000|2022-11-11 18:20:00|44.52|41.92|44.86|42.26|44.86|42.26|44.17|41.57|0
1668191100000|2022-11-11 18:25:00|44.97|42.37|45.24|42.64|45.28|42.68|44.55|41.95|0
1668191400000|2022-11-11 18:30:00|45.32|42.72|45.74|43.14|45.86|43.26|45.09|42.49|0
1668191700000|2022-11-11 18:35:00|45.7|43.1|44.93|42.33|45.78|43.18|44.47|41.87|0
1668192000000|2022-11-11 18:40:00|44.97|42.37|45.08|42.48|45.35|42.75|44.55|41.95|0
1668192300000|2022-11-11 18:45:00|45.12|42.52|44.78|42.18|45.41|42.81|44.59|41.99|0
1668192600000|2022-11-11 18:50:00|44.82|42.22|45.28|42.68|45.43|42.83|44.74|42.14|0
1668192900000|2022-11-11 18:55:00|45.24|42.64|45.39|42.79|45.59|42.99|45.05|42.45|0
1668193200000|2022-11-11 19:00:00|45.43|42.83|45.62|43.02|45.62|43.02|44.93|42.33|0
1668193500000|2022-11-11 19:05:00|45.55|42.95|45.74|43.14|46.05|43.45|45.27|42.67|0
1668193800000|2022-11-11 19:10:00|45.66|43.06|45.43|42.83|45.86|43.26|45.12|42.52|0
1668194100000|2022-11-11 19:15:00|45.39|42.79|44.89|42.29|45.43|42.83|44.62|42.02|0
1668194400000|2022-11-11 19:20:00|44.93|42.33|45.91|43.31|45.97|43.37|44.89|42.29|0
1668194700000|2022-11-11 19:25:00|45.89|43.29|46.36|43.76|46.44|43.84|45.66|43.06|0
1668195000000|2022-11-11 19:30:00|46.32|43.72|46.6|44|46.72|44.12|46.16|43.56|0
1668195300000|2022-11-11 19:35:00|46.64|44.04|46.67|44.07|46.68|44.08|46.28|43.68|0
1668195600000|2022-11-11 19:40:00|46.71|44.11|46.91|44.31|47.03|44.43|46.56|43.96|0
1668195900000|2022-11-11 19:45:00|46.87|44.27|46.44|43.84|47.03|44.43|46.36|43.76|0
1668196200000|2022-11-11 19:50:00|46.51|43.91|46.79|44.19|46.91|44.31|46.28|43.68|0
1668196500000|2022-11-11 19:55:00|46.83|44.23|47.03|44.43|47.23|44.63|46.47|43.87|0
1668196800000|2022-11-11 20:00:00|47.11|44.51|45.96|43.36|47.11|44.51|45.88|43.28|0
1668197100000|2022-11-11 20:05:00|46|43.4|45.14|42.54|46.24|43.64|45.03|42.43|0
1668197400000|2022-11-11 20:10:00|45.18|42.58|44.61|42.01|45.26|42.66|44.19|41.59|0
1668197700000|2022-11-11 20:15:00|44.53|41.93|44.99|42.39|45.1|42.5|44.07|41.47|0
1668198000000|2022-11-11 20:20:00|45.03|42.43|45.1|42.5|45.53|42.93|44.83|42.23|0
1668198300000|2022-11-11 20:25:00|45.06|42.46|45.92|43.32|46.23|43.63|44.99|42.39|0
1668198600000|2022-11-11 20:30:00|45.96|43.36|45|42.4|46.82|44.22|44.96|42.36|0
1668198900000|2022-11-11 20:35:00|44.93|42.33|44.59|41.99|44.96|42.36|43.83|41.23|0
1668199200000|2022-11-11 20:40:00|44.51|41.91|45.09|42.49|45.13|42.53|44.48|41.88|0
1668199500000|2022-11-11 20:45:00|44.97|42.37|45.4|42.8|45.4|42.8|44.97|42.37|0
1668199800000|2022-11-11 20:50:00|45.65|43.05|45.24|42.64|45.79|43.19|44.7|42.1|0
1668200100000|2022-11-11 20:55:00|45.17|42.57|44.36|41.76|45.17|42.57|44.09|41.49|0
1668200400000|2022-11-11 21:00:00|44.7|42.1|44.69|42.09|44.86|42.26|43.82|41.22|0
1668200700000|2022-11-11 21:05:00|44.73|42.13|43.95|41.35|44.84|42.24|43.8|41.2|0
1668201000000|2022-11-11 21:10:00|43.91|41.31|44.17|41.57|44.21|41.61|43.76|41.16|0
1668388500000|2022-11-14 01:15:00|43.06|40.26|43.13|40.33|43.13|40.33|43.02|40.22|0
1668388800000|2022-11-14 01:20:00|43.1|40.3|42.66|39.86|43.17|40.37|42.65|39.85|0
1668389100000|2022-11-14 01:25:00|42.65|39.85|42.65|39.85|42.76|39.96|42.35|39.55|0
1668389400000|2022-11-14 01:30:00|42.61|39.81|42.68|39.88|42.79|39.99|42.31|39.51|0
1668389700000|2022-11-14 01:35:00|42.7|39.9|42.25|39.45|42.74|39.94|42.16|39.36|0
1668390000000|2022-11-14 01:40:00|42.27|39.47|42.2|39.4|42.35|39.55|42.02|39.22|0
1668390300000|2022-11-14 01:45:00|42.16|39.36|42.12|39.32|42.31|39.51|42.09|39.29|0
1668390600000|2022-11-14 01:50:00|42.16|39.36|42.05|39.25|42.23|39.43|41.98|39.18|0
1668390900000|2022-11-14 01:55:00|42.09|39.29|42.16|39.36|42.29|39.49|41.9|39.1|0
1668391200000|2022-11-14 02:00:00|42.2|39.4|42.12|39.32|42.34|39.54|42.01|39.21|0
1668391500000|2022-11-14 02:05:00|42.08|39.28|41.61|38.81|42.08|39.28|41.57|38.77|0
1668391800000|2022-11-14 02:10:00|41.64|38.84|41.68|38.88|41.83|39.03|41.61|38.81|0
1668392100000|2022-11-14 02:15:00|41.72|38.92|41.79|38.99|41.83|39.03|41.64|38.84|0
1668392400000|2022-11-14 02:20:00|41.75|38.95|41.97|39.17|42.01|39.21|41.72|38.92|0
1668392700000|2022-11-14 02:25:00|42.01|39.21|41.9|39.1|42.01|39.21|41.75|38.95|0
1668393000000|2022-11-14 02:30:00|41.91|39.11|41.97|39.17|42.08|39.28|41.91|39.11|0
1668393300000|2022-11-14 02:35:00|42|39.2|41.93|39.13|42.11|39.31|41.86|39.06|0
1668393600000|2022-11-14 02:40:00|41.97|39.17|41.98|39.18|42.08|39.28|41.93|39.13|0
1668393900000|2022-11-14 02:45:00|41.97|39.17|42.07|39.27|42.22|39.42|41.97|39.17|0
1668394200000|2022-11-14 02:50:00|42.04|39.24|42.28|39.48|42.33|39.53|42.04|39.24|0
1668394500000|2022-11-14 02:55:00|42.29|39.49|42.44|39.64|42.52|39.72|42.24|39.44|0
1668394800000|2022-11-14 03:00:00|42.48|39.68|42.44|39.64|42.59|39.79|42.4|39.6|0
1668395100000|2022-11-14 03:05:00|42.4|39.6|42.25|39.45|42.48|39.68|42.14|39.34|0
1668395400000|2022-11-14 03:10:00|42.29|39.49|42.55|39.75|42.55|39.75|42.18|39.38|0
1668395700000|2022-11-14 03:15:00|42.59|39.79|42.33|39.53|42.59|39.79|42.33|39.53|0
1668396000000|2022-11-14 03:20:00|42.29|39.49|42.58|39.78|42.62|39.82|42.29|39.49|0
1668396300000|2022-11-14 03:25:00|42.62|39.82|42.69|39.89|42.69|39.89|42.44|39.64|0
1668396600000|2022-11-14 03:30:00|42.66|39.86|42.58|39.78|42.66|39.86|42.45|39.65|0
1668396900000|2022-11-14 03:35:00|42.6|39.8|42.66|39.86|42.73|39.93|42.54|39.74|0
1668397200000|2022-11-14 03:40:00|42.64|39.84|42.43|39.63|42.69|39.89|42.41|39.61|0
1668397500000|2022-11-14 03:45:00|42.47|39.67|42.49|39.69|42.51|39.71|42.36|39.56|0
1668397800000|2022-11-14 03:50:00|42.5|39.7|42.39|39.59|42.58|39.78|42.34|39.54|0
1668398100000|2022-11-14 03:55:00|42.37|39.57|42.59|39.79|42.61|39.81|42.36|39.56|0
1668398400000|2022-11-14 04:00:00|42.61|39.81|42.28|39.48|42.61|39.81|42.24|39.44|0
1668398700000|2022-11-14 04:05:00|42.32|39.52|42.32|39.52|42.32|39.52|42.1|39.3|0
1668399000000|2022-11-14 04:10:00|42.39|39.59|42.2|39.4|42.39|39.59|42.18|39.38|0
1668399300000|2022-11-14 04:15:00|42.18|39.38|41.98|39.18|42.39|39.59|41.93|39.13|0
1668399600000|2022-11-14 04:20:00|41.95|39.15|41.96|39.16|42.06|39.26|41.85|39.05|0
1668399900000|2022-11-14 04:25:00|41.94|39.14|42|39.2|42.13|39.33|41.91|39.11|0
1668400200000|2022-11-14 04:30:00|42.02|39.22|41.94|39.14|42.2|39.4|41.91|39.11|0
1668400500000|2022-11-14 04:35:00|41.96|39.16|42.2|39.4|42.2|39.4|41.94|39.14|0
1668400800000|2022-11-14 04:40:00|42.16|39.36|42.18|39.38|42.2|39.4|42.09|39.29|0
1668401100000|2022-11-14 04:45:00|42.16|39.36|42.16|39.36|42.2|39.4|42.09|39.29|0
1668401400000|2022-11-14 04:50:00|42.2|39.4|42.27|39.47|42.29|39.49|42.12|39.32|0
1668401700000|2022-11-14 04:55:00|42.23|39.43|42.18|39.38|42.31|39.51|42.16|39.36|0
1668402000000|2022-11-14 05:00:00|42.19|39.39|42.16|39.36|42.29|39.49|42.05|39.25|0
1668402300000|2022-11-14 05:05:00|42.19|39.39|42.03|39.23|42.19|39.39|41.94|39.14|0
1668402600000|2022-11-14 05:10:00|41.97|39.17|42.17|39.37|42.19|39.39|41.93|39.13|0
1668402900000|2022-11-14 05:15:00|42.15|39.35|42.34|39.54|42.41|39.61|42.15|39.35|0
1668403200000|2022-11-14 05:20:00|42.36|39.56|42.01|39.21|42.37|39.57|41.97|39.17|0
1668403500000|2022-11-14 05:25:00|41.97|39.17|41.78|38.98|42.15|39.35|41.78|38.98|0
1668403800000|2022-11-14 05:30:00|41.82|39.02|41.82|39.02|41.97|39.17|41.78|38.98|0
1668404100000|2022-11-14 05:35:00|41.78|38.98|41.64|38.84|41.82|39.02|41.53|38.73|0
1668404400000|2022-11-14 05:40:00|41.6|38.8|41.6|38.8|41.71|38.91|41.53|38.73|0
1668404700000|2022-11-14 05:45:00|41.56|38.76|41.6|38.8|41.71|38.91|41.53|38.73|0
1668405000000|2022-11-14 05:50:00|41.63|38.83|41.6|38.8|41.78|38.98|41.52|38.72|0
1668405300000|2022-11-14 05:55:00|41.56|38.76|41.21|38.41|41.6|38.8|41.2|38.4|0
1668405600000|2022-11-14 06:00:00|41.23|38.43|41.25|38.45|41.45|38.65|41.12|38.32|0
1668405900000|2022-11-14 06:05:00|41.27|38.47|41.56|38.76|41.67|38.87|41.2|38.4|0
1668406200000|2022-11-14 06:10:00|41.59|38.79|41.43|38.63|41.67|38.87|41.36|38.56|0
1668406500000|2022-11-14 06:15:00|41.45|38.65|41.59|38.79|41.59|38.79|41.34|38.54|0
1668406800000|2022-11-14 06:20:00|41.57|38.77|41.52|38.72|41.57|38.77|41.41|38.61|0
1668407100000|2022-11-14 06:25:00|41.55|38.75|41.41|38.61|41.55|38.75|41.37|38.57|0
1668407400000|2022-11-14 06:30:00|41.44|38.64|41.42|38.62|41.48|38.68|41.32|38.52|0
1668407700000|2022-11-14 06:35:00|41.41|38.61|41.33|38.53|41.52|38.72|41.33|38.53|0
1668408000000|2022-11-14 06:40:00|41.39|38.59|41.66|38.86|41.66|38.86|41.39|38.59|0
1668408300000|2022-11-14 06:45:00|41.7|38.9|41.69|38.89|41.77|38.97|41.59|38.79|0
1668408600000|2022-11-14 06:50:00|41.73|38.93|41.8|39|41.95|39.15|41.66|38.86|0
1668408900000|2022-11-14 06:55:00|41.84|39.04|42.21|39.41|42.24|39.44|41.84|39.04|0
1668409200000|2022-11-14 07:00:00|42.17|39.37|42.32|39.52|42.39|39.59|42.02|39.22|0
1668409500000|2022-11-14 07:05:00|42.28|39.48|42.24|39.44|42.5|39.7|42.15|39.35|0
1668409800000|2022-11-14 07:10:00|42.2|39.4|42.55|39.75|42.55|39.75|42.13|39.33|0
1668410100000|2022-11-14 07:15:00|42.57|39.77|42.42|39.62|42.57|39.77|42.33|39.53|0
1668410400000|2022-11-14 07:20:00|42.44|39.64|42.68|39.88|42.76|39.96|42.42|39.62|0
1668410700000|2022-11-14 07:25:00|42.66|39.86|42.35|39.55|42.7|39.9|42.2|39.4|0
1668411000000|2022-11-14 07:30:00|42.38|39.58|42.57|39.77|42.57|39.77|42.24|39.44|0
1668411300000|2022-11-14 07:35:00|42.59|39.79|42.49|39.69|42.75|39.95|42.42|39.62|0
1668411600000|2022-11-14 07:40:00|42.47|39.67|42.34|39.54|42.47|39.67|42.23|39.43|0
1668411900000|2022-11-14 07:45:00|42.42|39.62|42.36|39.56|42.49|39.69|42.12|39.32|0
1668412200000|2022-11-14 07:50:00|42.34|39.54|42.05|39.25|42.34|39.54|42.01|39.21|0
1668412500000|2022-11-14 07:55:00|42.08|39.28|42.23|39.43|42.23|39.43|41.92|39.12|0
1668412800000|2022-11-14 08:00:00|42.19|39.39|42.64|39.84|42.78|39.98|42.08|39.28|0
1668413100000|2022-11-14 08:05:00|42.61|40.01|42.13|39.53|42.61|40.01|41.76|39.16|0
1668413400000|2022-11-14 08:10:00|42.05|39.45|42.91|40.31|42.94|40.34|41.94|39.34|0
1668413700000|2022-11-14 08:15:00|42.87|40.27|42.9|40.3|43.02|40.42|42.5|39.9|0
1668414000000|2022-11-14 08:20:00|42.98|40.38|42.55|39.95|43.09|40.49|42.55|39.95|0
1668414300000|2022-11-14 08:25:00|42.57|39.97|42.2|39.6|42.75|40.15|42.05|39.45|0
1668414600000|2022-11-14 08:30:00|42.23|39.63|42.09|39.49|42.53|39.93|41.98|39.38|0
1668414900000|2022-11-14 08:35:00|42.05|39.45|41.94|39.34|42.23|39.63|41.72|39.12|0
1668415200000|2022-11-14 08:40:00|41.97|39.37|42.45|39.85|42.53|39.93|41.97|39.37|0
1668415500000|2022-11-14 08:45:00|42.49|39.89|42.49|39.89|42.56|39.96|42.38|39.78|0
1668415800000|2022-11-14 08:50:00|42.45|39.85|42.64|40.04|42.75|40.15|42.36|39.76|0
1668416100000|2022-11-14 08:55:00|42.67|40.07|42.52|39.92|42.93|40.33|42.38|39.78|0
1668416400000|2022-11-14 09:00:00|42.56|39.96|41.64|39.04|42.6|40|41.64|39.04|0
1668416700000|2022-11-14 09:05:00|41.57|38.97|41.27|38.67|41.71|39.11|41.24|38.64|0
1668417000000|2022-11-14 09:10:00|41.24|38.64|41.2|38.6|41.38|38.78|41.15|38.55|0
1668417300000|2022-11-14 09:15:00|41.27|38.67|41.07|38.47|41.53|38.93|40.87|38.27|0
1668417600000|2022-11-14 09:20:00|41.09|38.49|40.8|38.2|41.13|38.53|40.8|38.2|0
1668417900000|2022-11-14 09:25:00|40.73|38.13|40.94|38.34|40.98|38.38|40.48|37.88|0
1668418200000|2022-11-14 09:30:00|40.98|38.38|40.87|38.27|41.09|38.49|40.76|38.16|0
1668418500000|2022-11-14 09:35:00|40.91|38.31|41.21|38.61|41.45|38.85|40.84|38.24|0
1668418800000|2022-11-14 09:40:00|41.23|38.63|41.56|38.96|41.67|39.07|41.09|38.49|0
1668419100000|2022-11-14 09:45:00|41.59|38.99|41.08|38.48|41.59|38.99|40.99|38.39|0
1668419400000|2022-11-14 09:50:00|41.05|38.45|41.3|38.7|41.3|38.7|40.76|38.16|0
1668419700000|2022-11-14 09:55:00|41.26|38.66|40.69|38.09|41.3|38.7|40.62|38.02|0
1668420000000|2022-11-14 10:00:00|40.65|38.05|40.61|38.01|40.94|38.34|40.33|37.73|0
1668420300000|2022-11-14 10:05:00|40.65|38.05|40.94|38.34|41.04|38.44|40.58|37.98|0
1668420600000|2022-11-14 10:10:00|40.97|38.37|41.33|38.73|41.41|38.81|40.97|38.37|0
1668420900000|2022-11-14 10:15:00|41.3|38.7|41.22|38.62|41.51|38.91|41.15|38.55|0
1668421200000|2022-11-14 10:20:00|41.26|38.66|41.29|38.69|41.44|38.84|41.19|38.59|0
1668421500000|2022-11-14 10:25:00|41.33|38.73|41.58|38.98|41.59|38.99|41.29|38.69|0
1668421800000|2022-11-14 10:30:00|41.62|39.02|41.27|38.67|41.62|39.02|41.22|38.62|0
1668422100000|2022-11-14 10:35:00|41.26|38.66|41.64|39.04|42.12|39.52|40.63|38.03|0
1668422400000|2022-11-14 10:40:00|41.59|38.99|41.64|39.04|41.9|39.3|41.53|38.93|0
1668422700000|2022-11-14 10:45:00|41.68|39.08|41.68|39.08|41.79|39.19|41.43|38.83|0
1668423000000|2022-11-14 10:50:00|41.64|39.04|41.53|38.93|41.82|39.22|41.53|38.93|0
1668423300000|2022-11-14 10:55:00|41.57|38.97|42.08|39.48|42.08|39.48|41.57|38.97|0
1668423600000|2022-11-14 11:00:00|42.01|39.41|41.79|39.19|42.06|39.46|41.77|39.17|0
1668423900000|2022-11-14 11:05:00|41.75|39.15|41.73|39.13|41.98|39.38|41.64|39.04|0
1668424200000|2022-11-14 11:10:00|41.75|39.15|41.71|39.11|41.89|39.29|41.64|39.04|0
1668424500000|2022-11-14 11:15:00|41.75|39.15|42.11|39.51|42.17|39.57|41.6|39|0
1668424800000|2022-11-14 11:20:00|42.15|39.55|41.82|39.22|42.22|39.62|41.82|39.22|0
1668425100000|2022-11-14 11:25:00|41.85|39.25|42.11|39.51|42.15|39.55|41.82|39.22|0
1668425400000|2022-11-14 11:30:00|42.07|39.47|42.38|39.78|42.44|39.84|41.96|39.36|0
1668425700000|2022-11-14 11:35:00|42.37|39.77|42.51|39.91|42.51|39.91|42.37|39.77|0
1668426000000|2022-11-14 11:40:00|42.49|39.89|42.47|39.87|42.64|40.04|42.4|39.8|0
1668426300000|2022-11-14 11:45:00|42.51|39.91|42.22|39.62|42.59|39.99|42.18|39.58|0
1668426600000|2022-11-14 11:50:00|42.23|39.63|41.96|39.36|42.33|39.73|41.96|39.36|0
1668426900000|2022-11-14 11:55:00|41.99|39.39|42.07|39.47|42.18|39.58|41.85|39.25|0
1668427200000|2022-11-14 12:00:00|42.03|39.43|41.96|39.36|42.18|39.58|41.81|39.21|0
1668427500000|2022-11-14 12:05:00|41.92|39.32|42.14|39.54|42.32|39.72|41.88|39.28|0
1668427800000|2022-11-14 12:10:00|42.16|39.56|42.28|39.68|42.39|39.79|41.92|39.32|0
1668428100000|2022-11-14 12:15:00|42.25|39.65|42.28|39.68|42.37|39.77|42.14|39.54|0
1668428400000|2022-11-14 12:20:00|42.3|39.7|42.54|39.94|42.58|39.98|42.13|39.53|0
1668428700000|2022-11-14 12:25:00|42.5|39.9|42.65|40.05|42.69|40.09|42.43|39.83|0
1668429000000|2022-11-14 12:30:00|42.67|40.07|42.61|40.01|42.69|40.09|42.46|39.86|0
1668429300000|2022-11-14 12:35:00|42.65|40.05|42.46|39.86|42.83|40.23|42.44|39.84|0
1668429600000|2022-11-14 12:40:00|42.48|39.88|42.83|40.23|43.02|40.42|42.48|39.88|0
1668429900000|2022-11-14 12:45:00|42.8|40.2|42.76|40.16|42.87|40.27|42.57|39.97|0
1668430200000|2022-11-14 12:50:00|42.72|40.12|42.72|40.12|42.79|40.19|42.68|40.08|0
1668430500000|2022-11-14 12:55:00|42.64|40.04|42.94|40.34|42.98|40.38|42.64|40.04|0
1668430800000|2022-11-14 13:00:00|42.9|40.3|42.31|39.71|42.9|40.3|42.16|39.56|0
1668431100000|2022-11-14 13:05:00|42.27|39.67|42.6|40|42.64|40.04|42.27|39.67|0
1668431400000|2022-11-14 13:10:00|42.57|39.97|42.94|40.34|42.98|40.38|42.42|39.82|0
1668431700000|2022-11-14 13:15:00|42.98|40.38|43.27|40.67|43.31|40.71|42.71|40.11|0
1668432000000|2022-11-14 13:20:00|43.2|40.6|43.01|40.41|43.33|40.73|42.97|40.37|0
1668432300000|2022-11-14 13:25:00|42.97|40.37|41.99|39.39|43.01|40.41|41.85|39.25|0
1668432600000|2022-11-14 13:30:00|41.96|39.36|42.47|39.87|42.51|39.91|41.88|39.28|0
1668432900000|2022-11-14 13:35:00|42.44|39.84|42.4|39.8|42.62|40.02|42.29|39.69|0
1668433200000|2022-11-14 13:40:00|42.42|39.82|42.14|39.54|42.51|39.91|42.03|39.43|0
1668433500000|2022-11-14 13:45:00|42.1|39.5|41.92|39.32|42.18|39.58|41.88|39.28|0
1668433800000|2022-11-14 13:50:00|41.88|39.28|41.92|39.32|42.1|39.5|41.7|39.1|0
1668434100000|2022-11-14 13:55:00|41.88|39.28|41.66|39.06|41.92|39.32|41.41|38.81|0
1668434400000|2022-11-14 14:00:00|41.7|39.1|42.43|39.83|42.43|39.83|41.7|39.1|0
1668434700000|2022-11-14 14:05:00|42.39|39.79|42.28|39.68|42.39|39.79|42.1|39.5|0
1668435000000|2022-11-14 14:10:00|42.25|39.65|42.02|39.42|42.36|39.76|41.99|39.39|0
1668435300000|2022-11-14 14:15:00|41.95|39.35|41.75|39.15|42.06|39.46|41.66|39.06|0
1668435600000|2022-11-14 14:20:00|41.62|39.02|41.51|38.91|41.73|39.13|41.29|38.69|0
1668435900000|2022-11-14 14:25:00|41.44|38.84|41.07|38.47|41.55|38.95|40.93|38.33|0
1668436200000|2022-11-14 14:30:00|41.22|38.62|41.47|38.87|42.43|39.83|40.82|38.22|0
1668436500000|2022-11-14 14:35:00|41.51|38.91|42.68|40.08|42.68|40.08|41.29|38.69|0
1668436800000|2022-11-14 14:40:00|42.53|39.93|40.26|37.66|42.76|40.16|40.05|37.45|0
1668437100000|2022-11-14 14:45:00|40.19|37.59|39.95|37.35|40.55|37.95|39.1|36.5|0
1668437400000|2022-11-14 14:50:00|39.98|37.38|40.26|37.66|40.66|38.06|39.95|37.35|0
1668437700000|2022-11-14 14:55:00|40.37|37.77|40.31|37.71|40.77|38.17|40.06|37.46|0
1668438000000|2022-11-14 15:00:00|40.45|37.85|40.99|38.39|41.46|38.86|40.41|37.81|0
1668438300000|2022-11-14 15:05:00|40.95|38.35|41.68|39.08|41.94|39.34|40.56|37.96|0
1668438600000|2022-11-14 15:10:00|41.76|39.16|42.01|39.41|42.27|39.67|41.35|38.75|0
1668438900000|2022-11-14 15:15:00|42.05|39.45|42.35|39.75|43.02|40.42|42.05|39.45|0
1668439200000|2022-11-14 15:20:00|42.38|39.78|42.1|39.5|44.08|41.48|41.79|39.19|0
1668439500000|2022-11-14 15:25:00|42.07|39.47|41.66|39.06|42.21|39.61|41.18|38.58|0
1668439800000|2022-11-14 15:30:00|41.7|39.1|42.17|39.57|42.51|39.91|41.4|38.8|0
1668440100000|2022-11-14 15:35:00|42.29|39.69|42.17|39.57|42.29|39.69|41.58|38.98|0
1668440400000|2022-11-14 15:40:00|42.21|39.61|42.25|39.65|42.92|40.32|42.14|39.54|0
1668440700000|2022-11-14 15:45:00|42.32|39.72|41.91|39.31|42.36|39.76|41.88|39.28|0
1668441000000|2022-11-14 15:50:00|41.88|39.28|42.32|39.72|42.47|39.87|41.65|39.05|0
1668441300000|2022-11-14 15:55:00|42.24|39.64|42.5|39.9|42.99|40.39|42.13|39.53|0
1668441600000|2022-11-14 16:00:00|42.43|39.83|41.62|39.02|42.69|40.09|41.43|38.83|0
1668441900000|2022-11-14 16:05:00|41.69|39.09|41.83|39.23|42.06|39.46|41.32|38.72|0
1668442200000|2022-11-14 16:10:00|41.8|39.2|40.4|37.8|41.8|39.2|40.27|37.67|0
1668442500000|2022-11-14 16:15:00|40.42|37.82|40|37.4|40.56|37.96|39.62|37.02|0
1668442800000|2022-11-14 16:20:00|40.03|37.43|40.32|37.72|40.57|37.97|39.93|37.33|0
1668443100000|2022-11-14 16:25:00|40.28|37.68|39.67|37.07|40.64|38.04|39.53|36.93|0
1668443400000|2022-11-14 16:30:00|39.58|36.98|41.27|38.67|41.38|38.78|39.41|36.81|0
1668443700000|2022-11-14 16:35:00|41.45|38.85|41.27|38.67|41.86|39.26|41.16|38.56|0
1668444000000|2022-11-14 16:40:00|41.31|38.71|41.31|38.71|41.64|39.04|41.05|38.45|0
1668444300000|2022-11-14 16:45:00|41.34|38.74|41.67|39.07|42.01|39.41|41.31|38.71|0
1668444600000|2022-11-14 16:50:00|41.64|39.04|41.01|38.41|41.89|39.29|40.83|38.23|0
1668444900000|2022-11-14 16:55:00|41.09|38.49|41.16|38.56|41.3|38.7|40.72|38.12|0
1668445200000|2022-11-14 17:00:00|41.12|38.52|41.89|39.29|42.26|39.66|40.87|38.27|0
1668445500000|2022-11-14 17:05:00|41.85|39.25|42|39.4|42.19|39.59|41.71|39.11|0
1668445800000|2022-11-14 17:10:00|42.04|39.44|41.89|39.29|42.3|39.7|41.63|39.03|0
1668446100000|2022-11-14 17:15:00|41.96|39.36|41.56|38.96|42.26|39.66|41.56|38.96|0
1668446400000|2022-11-14 17:20:00|41.5|38.9|41.41|38.81|41.5|38.9|40.43|37.83|0
1668446700000|2022-11-14 17:25:00|41.37|38.77|41.92|39.32|42|39.4|41.22|38.62|0
1668447000000|2022-11-14 17:30:00|42|39.4|42.48|39.88|42.63|40.03|41.85|39.25|0
1668447300000|2022-11-14 17:35:00|42.52|39.92|43.08|40.48|43.12|40.52|42.37|39.77|0
1668447600000|2022-11-14 17:40:00|43.12|40.52|42.63|40.03|43.12|40.52|42.51|39.91|0
1668447900000|2022-11-14 17:45:00|42.7|40.1|42.55|39.95|43.61|41.01|42.42|39.82|0
1668448200000|2022-11-14 17:50:00|42.52|39.92|42.29|39.69|42.63|40.03|42.22|39.62|0
1668448500000|2022-11-14 17:55:00|42.33|39.73|41.92|39.32|42.4|39.8|41.55|38.95|0
1668448800000|2022-11-14 18:00:00|41.81|39.21|42.1|39.5|42.21|39.61|41.58|38.98|0
1668449100000|2022-11-14 18:05:00|42.06|39.46|42.06|39.46|42.4|39.8|41.8|39.2|0
1668449400000|2022-11-14 18:10:00|42.1|39.5|42.7|40.1|42.74|40.14|42.1|39.5|0
1668449700000|2022-11-14 18:15:00|42.62|40.02|43|40.4|43|40.4|42.51|39.91|0
1668450000000|2022-11-14 18:20:00|42.96|40.36|43.38|40.78|43.49|40.89|42.92|40.32|0
1668450300000|2022-11-14 18:25:00|43.34|40.74|43.95|41.35|44.1|41.5|43.26|40.66|0
1668450600000|2022-11-14 18:30:00|43.91|41.31|44.47|41.87|44.47|41.87|43.49|40.89|0
1668450900000|2022-11-14 18:35:00|44.51|41.91|44.55|41.95|44.78|42.18|44.2|41.6|0
1668451200000|2022-11-14 18:40:00|44.51|41.91|44.43|41.83|44.51|41.91|44.16|41.56|0
1668451500000|2022-11-14 18:45:00|44.39|41.79|44.28|41.68|44.39|41.79|44.01|41.41|0
1668451800000|2022-11-14 18:50:00|44.32|41.72|44.59|41.99|44.82|42.22|44.24|41.64|0
1668452100000|2022-11-14 18:55:00|44.62|42.02|44.78|42.18|44.78|42.18|44.47|41.87|0
1668452400000|2022-11-14 19:00:00|44.74|42.14|44.35|41.75|44.82|42.22|44.2|41.6|0
1668452700000|2022-11-14 19:05:00|44.31|41.71|44.04|41.44|44.39|41.79|43.74|41.14|0
1668453000000|2022-11-14 19:10:00|44|41.4|44.12|41.52|44.12|41.52|43.77|41.17|0
1668453300000|2022-11-14 19:15:00|44.04|41.44|43.81|41.21|44.19|41.59|43.35|40.75|0
1668453600000|2022-11-14 19:20:00|43.73|41.13|43.69|41.09|43.85|41.25|43.43|40.83|0
1668453900000|2022-11-14 19:25:00|43.66|41.06|44.15|41.55|44.15|41.55|43.47|40.87|0
1668454200000|2022-11-14 19:30:00|44.11|41.51|43.58|40.98|44.31|41.71|43.54|40.94|0
1668454500000|2022-11-14 19:35:00|43.62|41.02|43.23|40.63|43.81|41.21|43.16|40.56|0
1668454800000|2022-11-14 19:40:00|43.12|40.52|43.12|40.52|43.39|40.79|42.82|40.22|0
1668455100000|2022-11-14 19:45:00|43.08|40.48|42.48|39.88|43.23|40.63|42.33|39.73|0
1668455400000|2022-11-14 19:50:00|42.52|39.92|42.59|39.99|42.97|40.37|42.44|39.84|0
1668455700000|2022-11-14 19:55:00|42.63|40.03|42.63|40.03|42.91|40.31|42.52|39.92|0
1668456000000|2022-11-14 20:00:00|42.59|39.99|43.38|40.78|43.42|40.82|42.59|39.99|0
1668456300000|2022-11-14 20:05:00|43.42|40.82|42.74|40.14|43.72|41.12|42.66|40.06|0
1668456600000|2022-11-14 20:10:00|42.7|40.1|41.07|38.47|42.81|40.21|41|38.4|0
1668456900000|2022-11-14 20:15:00|41.04|38.44|41.22|38.62|41.29|38.69|40.71|38.11|0
1668457200000|2022-11-14 20:20:00|41.29|38.69|41.58|38.98|41.66|39.06|41.11|38.51|0
1668457500000|2022-11-14 20:25:00|41.51|38.91|41.25|38.65|41.77|39.17|41.25|38.65|0
1668457800000|2022-11-14 20:30:00|41.22|38.62|40.38|37.78|41.36|38.76|40.38|37.78|0
1668458100000|2022-11-14 20:35:00|40.35|37.75|40.74|38.14|41|38.4|40.28|37.68|0
1668458400000|2022-11-14 20:40:00|40.78|38.18|40.06|37.46|40.96|38.36|40.02|37.42|0
1668458700000|2022-11-14 20:45:00|40.1|37.5|39.35|36.75|40.17|37.57|39.31|36.71|0
1668459000000|2022-11-14 20:50:00|39.28|36.68|38.44|35.84|39.67|37.07|38.37|35.77|0
1668459300000|2022-11-14 20:55:00|38.41|35.81|37.35|34.75|38.41|35.81|37.15|34.55|0
1668459600000|2022-11-14 21:00:00|37.79|35.19|37.94|35.34|38.17|35.57|36.26|33.66|0
1668459900000|2022-11-14 21:05:00|37.97|35.37|38.21|35.61|38.42|35.82|37.97|35.37|0
1668460200000|2022-11-14 21:10:00|38.24|35.64|38.76|36.16|38.76|36.16|38.24|35.64|0
1668460500000|2022-11-14 21:15:00|38.72|35.92|38.2|35.4|38.72|35.92|38.14|35.34|0
1668460800000|2022-11-14 21:20:00|38.24|35.44|38.2|35.4|38.27|35.47|38.14|35.34|0
1668461100000|2022-11-14 21:25:00|38.17|35.37|38.13|35.33|38.17|35.37|38.1|35.3|0
1668461400000|2022-11-14 21:30:00|38.1|35.3|38.17|35.37|38.24|35.44|37.96|35.16|0
1668461700000|2022-11-14 21:35:00|38.13|35.33|38.17|35.37|38.2|35.4|38.1|35.3|0
1668462000000|2022-11-14 21:40:00|38.2|35.4|38.51|35.71|38.51|35.71|38.17|35.37|0
1668462300000|2022-11-14 21:45:00|38.58|35.78|38.42|35.62|38.65|35.85|38.42|35.62|0
1668462600000|2022-11-14 21:50:00|38.44|35.64|38.47|35.67|38.54|35.74|38.3|35.5|0
1668462900000|2022-11-14 21:55:00|38.51|35.71|38.76|35.96|38.76|35.96|38.47|35.67|0
1668463200000|2022-11-14 22:00:00|38.72|35.92|38.76|35.96|38.83|36.03|38.67|35.87|0
1668463500000|2022-11-14 22:05:00|38.75|35.95|38.57|35.77|38.75|35.95|38.54|35.74|0
1668463800000|2022-11-14 22:10:00|38.55|35.75|38.64|35.84|38.65|35.85|38.55|35.75|0
1668464100000|2022-11-14 22:15:00|38.65|35.85|38.7|35.9|38.7|35.9|38.65|35.85|0
1668464400000|2022-11-14 22:20:00|38.69|35.89|38.72|35.92|38.74|35.94|38.67|35.87|0
1668464700000|2022-11-14 22:25:00|38.65|35.85|38.63|35.83|38.71|35.91|38.55|35.75|0
1668465000000|2022-11-14 22:30:00|38.64|35.84|38.69|35.89|38.69|35.89|38.63|35.83|0
1668465300000|2022-11-14 22:35:00|38.74|35.94|38.72|35.92|38.74|35.94|38.72|35.92|0
1668465600000|2022-11-14 22:40:00|38.73|35.93|38.78|35.98|38.83|36.03|38.73|35.93|0
1668465900000|2022-11-14 22:45:00|38.74|35.94|38.74|35.94|38.75|35.95|38.74|35.94|0
1668466200000|2022-11-14 22:50:00|38.81|36.01|38.76|35.96|38.81|36.01|38.73|35.93|0
1668466500000|2022-11-14 22:55:00|38.72|35.92|38.77|35.97|38.78|35.98|38.72|35.92|0
1668466800000|2022-11-14 23:00:00|38.68|35.88|38.7|35.9|39|36.2|38.63|35.83|0
1668467100000|2022-11-14 23:05:00|38.73|35.93|38.78|35.98|38.87|36.07|38.66|35.86|0
1668467400000|2022-11-14 23:10:00|38.84|36.04|38.87|36.07|38.91|36.11|38.77|35.97|0
1668467700000|2022-11-14 23:15:00|38.91|36.11|38.87|36.07|38.97|36.17|38.84|36.04|0
1668468000000|2022-11-14 23:20:00|38.84|36.04|38.94|36.14|38.97|36.17|38.84|36.04|0
1668468300000|2022-11-14 23:25:00|38.96|36.16|38.9|36.1|38.96|36.16|38.76|35.96|0
1668468600000|2022-11-14 23:30:00|38.94|36.14|39.01|36.21|39.02|36.22|38.87|36.07|0
1668468900000|2022-11-14 23:35:00|38.99|36.19|39.07|36.27|39.07|36.27|38.94|36.14|0
1668469200000|2022-11-14 23:40:00|39.09|36.29|39.11|36.31|39.21|36.41|39.04|36.24|0
1668469500000|2022-11-14 23:45:00|39.09|36.29|38.73|35.93|39.11|36.31|38.69|35.89|0
1668469800000|2022-11-14 23:50:00|38.74|35.94|38.66|35.86|38.86|36.06|38.62|35.82|0
1668470100000|2022-11-14 23:55:00|38.65|35.85|38.59|35.79|38.69|35.89|38.59|35.79|0
1668470400000|2022-11-15 00:00:00|38.55|35.75|38.9|36.1|38.9|36.1|38.45|35.65|0
1668470700000|2022-11-15 00:05:00|38.86|36.06|38.62|35.82|38.86|36.06|38.58|35.78|0
1668471000000|2022-11-15 00:10:00|38.63|35.83|38.67|35.87|38.82|36.02|38.55|35.75|0
1668471300000|2022-11-15 00:15:00|38.65|35.85|38.62|35.82|38.72|35.92|38.51|35.71|0
1668471600000|2022-11-15 00:20:00|38.58|35.78|38.79|35.99|38.82|36.02|38.55|35.75|0
1668471900000|2022-11-15 00:25:00|38.8|36|38.61|35.81|38.82|36.02|38.54|35.74|0
1668472200000|2022-11-15 00:30:00|38.6|35.8|38.75|35.95|38.79|35.99|38.58|35.78|0
1668472500000|2022-11-15 00:35:00|38.79|35.99|38.72|35.92|38.79|35.99|38.53|35.73|0
1668472800000|2022-11-15 00:40:00|38.75|35.95|38.65|35.85|38.82|36.02|38.61|35.81|0
1668473100000|2022-11-15 00:45:00|38.64|35.84|38.47|35.67|38.75|35.95|38.4|35.6|0
1668473400000|2022-11-15 00:50:00|38.51|35.71|38.57|35.77|38.71|35.91|38.49|35.69|0
1668473700000|2022-11-15 00:55:00|38.61|35.81|38.37|35.57|38.61|35.81|38.26|35.46|0
1668474000000|2022-11-15 01:00:00|38.4|35.6|38.5|35.7|38.54|35.74|38.26|35.46|0
1668474300000|2022-11-15 01:05:00|38.47|35.67|38.43|35.63|38.47|35.67|38.3|35.5|0
1668474600000|2022-11-15 01:10:00|38.45|35.65|38.6|35.8|38.67|35.87|38.43|35.63|0
1668474900000|2022-11-15 01:15:00|38.62|35.82|38.88|36.08|39.05|36.25|38.54|35.74|0
1668475200000|2022-11-15 01:20:00|38.9|36.1|39.02|36.22|39.09|36.29|38.88|36.08|0
1668475500000|2022-11-15 01:25:00|38.98|36.18|38.96|36.16|39.09|36.29|38.88|36.08|0
1668475800000|2022-11-15 01:30:00|38.95|36.15|38.74|35.94|38.98|36.18|38.5|35.7|0
1668476100000|2022-11-15 01:35:00|38.7|35.9|38.95|36.15|39.02|36.22|38.63|35.83|0
1668476400000|2022-11-15 01:40:00|38.98|36.18|38.89|36.09|39.08|36.28|38.86|36.06|0
1668476700000|2022-11-15 01:45:00|38.88|36.08|38.98|36.18|39.05|36.25|38.77|35.97|0
1668477000000|2022-11-15 01:50:00|38.94|36.14|39.29|36.49|39.29|36.49|38.94|36.14|0
1668477300000|2022-11-15 01:55:00|39.33|36.53|39.12|36.32|39.4|36.6|39.05|36.25|0
1668477600000|2022-11-15 02:00:00|39.08|36.28|39.18|36.38|39.19|36.39|38.94|36.14|0
1668477900000|2022-11-15 02:05:00|39.17|36.37|39.04|36.24|39.27|36.47|39.01|36.21|0
1668478200000|2022-11-15 02:10:00|39.03|36.23|39.29|36.49|39.3|36.5|38.97|36.17|0
1668478500000|2022-11-15 02:15:00|39.32|36.52|39.5|36.7|39.53|36.73|39.25|36.45|0
1668478800000|2022-11-15 02:20:00|39.46|36.66|39.53|36.73|39.57|36.77|39.36|36.56|0
1668479100000|2022-11-15 02:25:00|39.5|36.7|39.42|36.62|39.6|36.8|39.39|36.59|0
1668479400000|2022-11-15 02:30:00|39.39|36.59|39.35|36.55|39.49|36.69|39.32|36.52|0
1668479700000|2022-11-15 02:35:00|39.39|36.59|39.56|36.76|39.56|36.76|39.35|36.55|0
1668480000000|2022-11-15 02:40:00|39.6|36.8|39.56|36.76|39.63|36.83|39.53|36.73|0
1668480300000|2022-11-15 02:45:00|39.53|36.73|39.32|36.52|39.56|36.76|39.25|36.45|0
1668480600000|2022-11-15 02:50:00|39.35|36.55|39.63|36.83|39.7|36.9|39.35|36.55|0
1668480900000|2022-11-15 02:55:00|39.67|36.87|39.75|36.95|39.77|36.97|39.6|36.8|0
1668481200000|2022-11-15 03:00:00|39.79|36.99|39.73|36.93|39.81|37.01|39.67|36.87|0
1668481500000|2022-11-15 03:05:00|39.77|36.97|39.84|37.04|39.84|37.04|39.77|36.97|0
1668481800000|2022-11-15 03:10:00|39.88|37.08|39.7|36.9|39.95|37.15|39.7|36.9|0
1668482100000|2022-11-15 03:15:00|39.66|36.86|39.84|37.04|39.91|37.11|39.66|36.86|0
1668482400000|2022-11-15 03:20:00|39.87|37.07|39.77|36.97|39.91|37.11|39.63|36.83|0
1668482700000|2022-11-15 03:25:00|39.78|36.98|39.77|36.97|39.91|37.11|39.68|36.88|0
1668483000000|2022-11-15 03:30:00|39.75|36.95|39.83|37.03|39.87|37.07|39.66|36.86|0
1668483300000|2022-11-15 03:35:00|39.87|37.07|39.98|37.18|39.98|37.18|39.8|37|0
1668483600000|2022-11-15 03:40:00|39.94|37.14|39.85|37.05|39.98|37.18|39.85|37.05|0
1668483900000|2022-11-15 03:45:00|39.87|37.07|40.01|37.21|40.01|37.21|39.87|37.07|0
1668484200000|2022-11-15 03:50:00|39.99|37.19|39.97|37.17|40.12|37.32|39.9|37.1|0
1668484500000|2022-11-15 03:55:00|39.95|37.15|39.94|37.14|40.01|37.21|39.9|37.1|0
1668484800000|2022-11-15 04:00:00|39.97|37.17|39.88|37.08|39.97|37.17|39.76|36.96|0
1668485100000|2022-11-15 04:05:00|39.86|37.06|39.86|37.06|39.93|37.13|39.83|37.03|0
1668485400000|2022-11-15 04:10:00|39.9|37.1|39.72|36.92|39.9|37.1|39.72|36.92|0
1668485700000|2022-11-15 04:15:00|39.76|36.96|39.75|36.95|39.79|36.99|39.72|36.92|0
1668486000000|2022-11-15 04:20:00|39.77|36.97|39.68|36.88|39.79|36.99|39.68|36.88|0
1668486300000|2022-11-15 04:25:00|39.72|36.92|39.72|36.92|39.79|36.99|39.65|36.85|0
1668486600000|2022-11-15 04:30:00|39.68|36.88|39.79|36.99|39.82|37.02|39.68|36.88|0
1668486900000|2022-11-15 04:35:00|39.75|36.95|39.82|37.02|39.86|37.06|39.73|36.93|0
1668487200000|2022-11-15 04:40:00|39.84|37.04|39.75|36.95|39.89|37.09|39.75|36.95|0
1668487500000|2022-11-15 04:45:00|39.71|36.91|39.69|36.89|39.78|36.98|39.69|36.89|0
1668487800000|2022-11-15 04:50:00|39.68|36.88|39.71|36.91|39.76|36.96|39.68|36.88|0
1668488100000|2022-11-15 04:55:00|39.75|36.95|39.68|36.88|39.75|36.95|39.64|36.84|0
1668488400000|2022-11-15 05:00:00|39.66|36.86|39.78|36.98|39.92|37.12|39.61|36.81|0
1668488700000|2022-11-15 05:05:00|39.8|37|40.06|37.26|40.06|37.26|39.73|36.93|0
1668489000000|2022-11-15 05:10:00|40.1|37.3|40.17|37.37|40.38|37.58|40.06|37.26|0
1668489300000|2022-11-15 05:15:00|40.21|37.41|40.1|37.3|40.21|37.41|40.06|37.26|0
1668489600000|2022-11-15 05:20:00|40.06|37.26|40.1|37.3|40.13|37.33|39.99|37.19|0
1668489900000|2022-11-15 05:25:00|40.13|37.33|40.06|37.26|40.17|37.37|40.02|37.22|0
1668490200000|2022-11-15 05:30:00|40.08|37.28|39.95|37.15|40.13|37.33|39.85|37.05|0
1668490500000|2022-11-15 05:35:00|39.92|37.12|39.99|37.19|39.99|37.19|39.84|37.04|0
1668490800000|2022-11-15 05:40:00|39.95|37.15|40.04|37.24|40.04|37.24|39.91|37.11|0
1668491100000|2022-11-15 05:45:00|40.06|37.26|40.02|37.22|40.09|37.29|39.91|37.11|0
1668491400000|2022-11-15 05:50:00|39.98|37.18|39.98|37.18|40.05|37.25|39.91|37.11|0
1668491700000|2022-11-15 05:55:00|39.95|37.15|39.95|37.15|40|37.2|39.91|37.11|0
1668492000000|2022-11-15 06:00:00|39.96|37.16|40.05|37.25|40.23|37.43|39.91|37.11|0
1668492300000|2022-11-15 06:05:00|40.02|37.22|40.19|37.39|40.27|37.47|40.02|37.22|0
1668492600000|2022-11-15 06:10:00|40.16|37.36|40.3|37.5|40.39|37.59|40.09|37.29|0
1668492900000|2022-11-15 06:15:00|40.34|37.54|40.08|37.28|40.34|37.54|40.08|37.28|0
1668493200000|2022-11-15 06:20:00|40.1|37.3|40.08|37.28|40.16|37.36|40.05|37.25|0
1668493500000|2022-11-15 06:25:00|40.12|37.32|40.23|37.43|40.26|37.46|40.08|37.28|0
1668493800000|2022-11-15 06:30:00|40.26|37.46|40.26|37.46|40.33|37.53|40.15|37.35|0
1668494100000|2022-11-15 06:35:00|40.28|37.48|40.19|37.39|40.3|37.5|40.15|37.35|0
1668494400000|2022-11-15 06:40:00|40.2|37.4|40.15|37.35|40.2|37.4|40.08|37.28|0
1668494700000|2022-11-15 06:45:00|40.12|37.32|40.17|37.37|40.19|37.39|39.97|37.17|0
1668495000000|2022-11-15 06:50:00|40.15|37.35|40.36|37.56|40.4|37.6|40.15|37.35|0
1668495300000|2022-11-15 06:55:00|40.33|37.53|40.43|37.63|40.47|37.67|40.33|37.53|0
1668495600000|2022-11-15 07:00:00|40.47|37.67|40.47|37.67|40.58|37.78|40.36|37.56|0
1668495900000|2022-11-15 07:05:00|40.49|37.69|40.65|37.85|40.65|37.85|40.43|37.63|0
1668496200000|2022-11-15 07:10:00|40.68|37.88|40.7|37.9|41.04|38.24|40.59|37.79|0
1668496500000|2022-11-15 07:15:00|40.72|37.92|40.91|38.11|40.93|38.13|40.68|37.88|0
1668496800000|2022-11-15 07:20:00|40.93|38.13|41.3|38.5|41.3|38.5|40.9|38.1|0
1668497100000|2022-11-15 07:25:00|41.26|38.46|41.11|38.31|41.3|38.5|41|38.2|0
1668497400000|2022-11-15 07:30:00|41.09|38.29|40.82|38.02|41.81|39.01|40.22|37.42|0
1668497700000|2022-11-15 07:35:00|40.8|38|40.97|38.17|41|38.2|40.71|37.91|0
1668498000000|2022-11-15 07:40:00|41|38.2|41.18|38.38|41.18|38.38|40.97|38.17|0
1668498300000|2022-11-15 07:45:00|41.15|38.35|41|38.2|41.51|38.71|40.96|38.16|0
1668498600000|2022-11-15 07:50:00|41.04|38.24|40.6|37.8|41.11|38.31|40.6|37.8|0
1668498900000|2022-11-15 07:55:00|40.58|37.78|40.65|37.85|40.78|37.98|40.53|37.73|0
1668499200000|2022-11-15 08:00:00|40.74|37.94|40.78|37.98|40.85|38.05|40.49|37.69|0
1668499500000|2022-11-15 08:05:00|40.68|38.08|40.35|37.75|40.9|38.3|40.28|37.68|0
1668499800000|2022-11-15 08:10:00|40.39|37.79|40.53|37.93|40.75|38.15|40.35|37.75|0
1668500100000|2022-11-15 08:15:00|40.57|37.97|40.69|38.09|40.75|38.15|40.39|37.79|0
1668500400000|2022-11-15 08:20:00|40.68|38.08|40.35|37.75|40.86|38.26|40.35|37.75|0
1668500700000|2022-11-15 08:25:00|40.32|37.72|40.24|37.64|40.71|38.11|40.24|37.64|0
1668501000000|2022-11-15 08:30:00|40.28|37.68|40.3|37.7|40.49|37.89|40.17|37.57|0
1668501300000|2022-11-15 08:35:00|40.28|37.68|40.21|37.61|40.42|37.82|39.92|37.32|0
1668501600000|2022-11-15 08:40:00|40.17|37.57|39.78|37.18|40.38|37.78|39.71|37.11|0
1668501900000|2022-11-15 08:45:00|39.85|37.25|39.92|37.32|40.18|37.58|39.82|37.22|0
1668502200000|2022-11-15 08:50:00|39.89|37.29|40.25|37.65|40.28|37.68|39.75|37.15|0
1668502500000|2022-11-15 08:55:00|40.28|37.68|40.39|37.79|40.61|38.01|40.28|37.68|0
1668502800000|2022-11-15 09:00:00|40.28|37.68|40.64|38.04|40.66|38.06|40.28|37.68|0
1668503100000|2022-11-15 09:05:00|40.68|38.08|40.21|37.61|40.71|38.11|40.1|37.5|0
1668503400000|2022-11-15 09:10:00|40.22|37.62|40.35|37.75|40.37|37.77|40.03|37.43|0
1668503700000|2022-11-15 09:15:00|40.39|37.79|40.17|37.57|40.42|37.82|39.92|37.32|0
1668504000000|2022-11-15 09:20:00|40.13|37.53|40.04|37.44|40.24|37.64|39.95|37.35|0
1668504300000|2022-11-15 09:25:00|40.02|37.42|40.2|37.6|40.2|37.6|39.88|37.28|0
1668504600000|2022-11-15 09:30:00|40.17|37.57|40.27|37.67|40.27|37.67|40.02|37.42|0
1668504900000|2022-11-15 09:35:00|40.24|37.64|39.95|37.35|40.24|37.64|39.88|37.28|0
1668505200000|2022-11-15 09:40:00|39.91|37.31|40.24|37.64|40.31|37.71|39.81|37.21|0
1668505500000|2022-11-15 09:45:00|40.22|37.62|40.07|37.47|40.38|37.78|40.07|37.47|0
1668505800000|2022-11-15 09:50:00|40.11|37.51|40.34|37.74|40.49|37.89|40.09|37.49|0
1668506100000|2022-11-15 09:55:00|40.38|37.78|40.36|37.76|40.52|37.92|40.3|37.7|0
1668506400000|2022-11-15 10:00:00|40.34|37.74|40.99|38.39|41.03|38.43|40.34|37.74|0
1668506700000|2022-11-15 10:05:00|40.95|38.35|40.92|38.32|41.03|38.43|40.81|38.21|0
1668507000000|2022-11-15 10:10:00|40.95|38.35|41.39|38.79|41.39|38.79|40.81|38.21|0
1668507300000|2022-11-15 10:15:00|41.35|38.75|40.99|38.39|41.35|38.75|40.99|38.39|0
1668507600000|2022-11-15 10:20:00|41|38.4|40.7|38.1|41.1|38.5|40.7|38.1|0
1668507900000|2022-11-15 10:25:00|40.73|38.13|40.59|37.99|40.8|38.2|40.55|37.95|0
1668508200000|2022-11-15 10:30:00|40.55|37.95|40.69|38.09|40.73|38.13|40.48|37.88|0
1668508500000|2022-11-15 10:35:00|40.73|38.13|40.62|38.02|40.84|38.24|40.37|37.77|0
1668508800000|2022-11-15 10:40:00|40.58|37.98|40.66|38.06|40.69|38.09|40.47|37.87|0
1668509100000|2022-11-15 10:45:00|40.62|38.02|40.62|38.02|40.84|38.24|40.58|37.98|0
1668509400000|2022-11-15 10:50:00|40.6|38|40.54|37.94|40.73|38.13|40.47|37.87|0
1668509700000|2022-11-15 10:55:00|40.58|37.98|40.65|38.05|40.72|38.12|40.47|37.87|0
1668510000000|2022-11-15 11:00:00|40.62|38.02|40.94|38.34|41.27|38.67|40.62|38.02|0
1668510300000|2022-11-15 11:05:00|40.98|38.38|41.01|38.41|41.09|38.49|40.78|38.18|0
1668510600000|2022-11-15 11:10:00|40.98|38.38|40.69|38.09|41.12|38.52|40.69|38.09|0
1668510900000|2022-11-15 11:15:00|40.72|38.12|40.5|37.9|40.79|38.19|40.4|37.8|0
1668511200000|2022-11-15 11:20:00|40.58|37.98|40.36|37.76|40.61|38.01|40.32|37.72|0
1668511500000|2022-11-15 11:25:00|40.34|37.74|40.57|37.97|40.65|38.05|40.32|37.72|0
1668511800000|2022-11-15 11:30:00|40.59|37.99|40.37|37.77|40.68|38.08|40.36|37.76|0
1668512100000|2022-11-15 11:35:00|40.39|37.79|40.18|37.58|40.57|37.97|40.14|37.54|0
1668512400000|2022-11-15 11:40:00|40.14|37.54|40.17|37.57|40.25|37.65|40.07|37.47|0
1668512700000|2022-11-15 11:45:00|40.14|37.54|40.46|37.86|40.46|37.86|40.14|37.54|0
1668513000000|2022-11-15 11:50:00|40.42|37.82|40.46|37.86|40.55|37.95|40.33|37.73|0
1668513300000|2022-11-15 11:55:00|40.5|37.9|40.89|38.29|40.89|38.29|40.5|37.9|0
1668513600000|2022-11-15 12:00:00|40.75|38.15|40.39|37.79|40.82|38.22|40.31|37.71|0
1668513900000|2022-11-15 12:05:00|40.42|37.82|40.87|38.27|41.07|38.47|40.35|37.75|0
1668514200000|2022-11-15 12:10:00|40.85|38.25|40.89|38.29|41.07|38.47|40.85|38.25|0
1668514500000|2022-11-15 12:15:00|40.85|38.25|41.25|38.65|41.25|38.65|40.56|37.96|0
1668514800000|2022-11-15 12:20:00|41.22|38.62|41.88|39.28|41.92|39.32|41.14|38.54|0
1668515100000|2022-11-15 12:25:00|41.84|39.24|42.1|39.5|42.36|39.76|41.77|39.17|0
1668515400000|2022-11-15 12:30:00|42.14|39.54|42.27|39.67|42.29|39.69|42.1|39.5|0
1668515700000|2022-11-15 12:35:00|42.29|39.69|42.25|39.65|42.43|39.83|42.25|39.65|0
1668516000000|2022-11-15 12:40:00|42.21|39.61|42.28|39.68|42.43|39.83|42.13|39.53|0
1668516300000|2022-11-15 12:45:00|42.25|39.65|42.39|39.79|42.51|39.91|42.25|39.65|0
1668516600000|2022-11-15 12:50:00|42.43|39.83|42.21|39.61|42.43|39.83|42.13|39.53|0
1668516900000|2022-11-15 12:55:00|42.19|39.59|42.28|39.68|42.43|39.83|42.13|39.53|0
1668517200000|2022-11-15 13:00:00|42.35|39.75|42.32|39.72|42.62|40.02|42.17|39.57|0
1668517500000|2022-11-15 13:05:00|42.28|39.68|43.14|40.54|43.16|40.56|42.28|39.68|0
1668517800000|2022-11-15 13:10:00|43.18|40.58|43.1|40.5|43.33|40.73|43.03|40.43|0
1668518100000|2022-11-15 13:15:00|43.14|40.54|42.98|40.38|43.83|41.23|42.98|40.38|0
1668518400000|2022-11-15 13:20:00|42.94|40.34|42.34|39.74|42.98|40.38|42.27|39.67|0
1668518700000|2022-11-15 13:25:00|42.38|39.78|42.73|40.13|42.87|40.27|42.38|39.78|0
1668519000000|2022-11-15 13:30:00|43.02|40.42|48.36|45.76|49.49|46.89|42.85|40.25|0
1668519300000|2022-11-15 13:35:00|48.28|45.68|48.47|45.87|49.33|46.73|47.91|45.31|0
1668519600000|2022-11-15 13:40:00|48.55|45.95|47.64|45.04|48.63|46.03|47.6|45|0
1668519900000|2022-11-15 13:45:00|47.68|45.08|48.05|45.45|48.18|45.58|47.03|44.43|0
1668520200000|2022-11-15 13:50:00|48.09|45.49|47.68|45.08|48.38|45.78|46.87|44.27|0
1668520500000|2022-11-15 13:55:00|47.72|45.12|48.09|45.49|48.13|45.53|47.23|44.63|0
1668520800000|2022-11-15 14:00:00|48.13|45.53|47.25|44.65|48.21|45.61|47.11|44.51|0
1668521100000|2022-11-15 14:05:00|47.19|44.59|47.39|44.79|47.52|44.92|47.03|44.43|0
1668521400000|2022-11-15 14:10:00|47.43|44.83|46.58|43.98|47.72|45.12|46.5|43.9|0
1668521700000|2022-11-15 14:15:00|46.5|43.9|46.26|43.66|46.74|44.14|46.22|43.62|0
1668522000000|2022-11-15 14:20:00|46.3|43.7|46.4|43.8|46.62|44.02|46.06|43.46|0
1668522300000|2022-11-15 14:25:00|46.26|43.66|45.98|43.38|46.38|43.78|45.74|43.14|0
1668522600000|2022-11-15 14:30:00|46.26|43.66|47.8|45.2|48.04|45.44|45.98|43.38|0
1668522900000|2022-11-15 14:35:00|47.73|45.13|47.71|45.11|48.95|46.35|47.47|44.87|0
1668523200000|2022-11-15 14:40:00|47.73|45.13|47.02|44.42|48.37|45.77|46.86|44.26|0
1668523500000|2022-11-15 14:45:00|46.9|44.3|45.9|43.3|47.26|44.66|45.35|42.75|0
1668523800000|2022-11-15 14:50:00|45.98|43.38|45.19|42.59|46.58|43.98|45.19|42.59|0
1668524100000|2022-11-15 14:55:00|45.23|42.63|47.14|44.54|47.22|44.62|45.23|42.63|0
1668524400000|2022-11-15 15:00:00|47.26|44.66|47.42|44.82|48.04|45.44|47.06|44.46|0
1668524700000|2022-11-15 15:05:00|47.46|44.86|45.94|43.34|47.71|45.11|45.86|43.26|0
1668525000000|2022-11-15 15:10:00|46.06|43.46|45.86|43.26|46.61|44.01|45.54|42.94|0
1668525300000|2022-11-15 15:15:00|45.94|43.34|45.23|42.63|46.45|43.85|45.19|42.59|0
1668525600000|2022-11-15 15:20:00|45.34|42.74|46.65|44.05|46.69|44.09|44.95|42.35|0
1668525900000|2022-11-15 15:25:00|46.77|44.17|47.05|44.45|47.42|44.82|46.77|44.17|0
1668526200000|2022-11-15 15:30:00|47.09|44.49|47.46|44.86|47.62|45.02|46.65|44.05|0
1668526500000|2022-11-15 15:35:00|47.54|44.94|46.37|43.77|47.54|44.94|46.13|43.53|0
1668526800000|2022-11-15 15:40:00|46.45|43.85|46.69|44.09|47.09|44.49|45.97|43.37|0
1668527100000|2022-11-15 15:45:00|46.77|44.17|45.18|42.58|47.29|44.69|44.95|42.35|0
1668527400000|2022-11-15 15:50:00|45.06|42.46|45.69|43.09|45.69|43.09|44.32|41.72|0
1668527700000|2022-11-15 15:55:00|45.65|43.05|45.1|42.5|46.25|43.65|45.1|42.5|0
1668528000000|2022-11-15 16:00:00|45.02|42.42|44.31|41.71|45.38|42.78|43.59|40.99|0
1668528300000|2022-11-15 16:05:00|44.38|41.78|44.65|42.05|45.44|42.84|44.08|41.48|0
1668528600000|2022-11-15 16:10:00|44.61|42.01|45.28|42.68|45.32|42.72|44.34|41.74|0
1668528900000|2022-11-15 16:15:00|45.32|42.72|44.61|42.01|45.63|43.03|44.15|41.55|0
1668529200000|2022-11-15 16:20:00|44.57|41.97|44.73|42.13|45.59|42.99|44.57|41.97|0
1668529500000|2022-11-15 16:25:00|44.77|42.17|44.65|42.05|45.08|42.48|44.38|41.78|0
1668529800000|2022-11-15 16:30:00|44.69|42.09|46.74|44.14|46.78|44.18|44.69|42.09|0
1668530100000|2022-11-15 16:35:00|46.82|44.22|46.14|43.54|46.82|44.22|45.59|42.99|0
1668530400000|2022-11-15 16:40:00|46.1|43.5|45.74|43.14|46.58|43.98|45.59|42.99|0
1668530700000|2022-11-15 16:45:00|45.78|43.18|45.78|43.18|46.1|43.5|45.35|42.75|0
1668531000000|2022-11-15 16:50:00|45.66|43.06|45.86|43.26|45.98|43.38|45.43|42.83|0
1668531300000|2022-11-15 16:55:00|45.82|43.22|45.84|43.24|45.92|43.32|45.48|42.88|0
1668531600000|2022-11-15 17:00:00|45.88|43.28|44.74|42.14|46.04|43.44|44.04|41.44|0
1668531900000|2022-11-15 17:05:00|44.77|42.17|44.89|42.29|45.05|42.45|44.19|41.59|0
1668532200000|2022-11-15 17:10:00|44.93|42.33|44.77|42.17|45.6|43|44.52|41.92|0
1668532500000|2022-11-15 17:15:00|44.66|42.06|44.46|41.86|44.89|42.29|44.42|41.82|0
1668532800000|2022-11-15 17:20:00|44.42|41.82|44.38|41.78|44.77|42.17|44.07|41.47|0
1668533100000|2022-11-15 17:25:00|44.46|41.86|43.96|41.36|44.54|41.94|43.88|41.28|0
1668533400000|2022-11-15 17:30:00|43.99|41.39|44.42|41.82|44.71|42.11|43.61|41.01|0
1668533700000|2022-11-15 17:35:00|44.3|41.7|44.34|41.74|44.65|42.05|44.11|41.51|0
1668534000000|2022-11-15 17:40:00|44.3|41.7|43.72|41.12|44.53|41.93|43.42|40.82|0
1668534300000|2022-11-15 17:45:00|43.68|41.08|44.18|41.58|44.18|41.58|43.08|40.48|0
1668534600000|2022-11-15 17:50:00|44.07|41.47|43.64|41.04|44.07|41.47|43.61|41.01|0
1668534900000|2022-11-15 17:55:00|43.61|41.01|43.87|41.27|43.87|41.27|43.22|40.62|0
1668535200000|2022-11-15 18:00:00|43.95|41.35|44.26|41.66|44.37|41.77|43.76|41.16|0
1668535500000|2022-11-15 18:05:00|44.22|41.62|43.6|41|44.26|41.66|43.6|41|0
1668535800000|2022-11-15 18:10:00|43.68|41.08|43.49|40.89|43.76|41.16|43.18|40.58|0
1668536100000|2022-11-15 18:15:00|43.45|40.85|41.37|38.77|43.45|40.85|41.32|38.72|0
1668536400000|2022-11-15 18:20:00|41.3|38.7|39.71|37.11|42.03|39.43|38.59|35.99|0
1668536700000|2022-11-15 18:25:00|39.78|37.18|37.93|35.33|40.25|37.65|37.32|34.72|0
1668537000000|2022-11-15 18:30:00|37.69|35.09|38.71|36.11|39.79|37.19|37.58|34.98|0
1668537300000|2022-11-15 18:35:00|38.74|36.14|38.24|35.64|39.79|37.19|37.48|34.88|0
1668537600000|2022-11-15 18:40:00|38.19|35.59|39.83|37.23|40.22|37.62|37.04|34.44|0
1668537900000|2022-11-15 18:45:00|39.72|37.12|38.64|36.04|40.83|38.23|38.64|36.04|0
1668538200000|2022-11-15 18:50:00|38.6|36|40.35|37.75|40.56|37.96|38.6|36|0
1668538500000|2022-11-15 18:55:00|40.46|37.86|39.96|37.36|41.18|38.58|39.89|37.29|0
1668538800000|2022-11-15 19:00:00|40.03|37.43|37.94|35.34|40.53|37.93|37.94|35.34|0
1668539100000|2022-11-15 19:05:00|37.98|35.38|40.1|37.5|40.1|37.5|37.98|35.38|0
1668539400000|2022-11-15 19:10:00|40.6|38|39.15|36.55|42.54|39.94|39.08|36.48|0
1668539700000|2022-11-15 19:15:00|39.25|36.65|39.78|37.18|40.25|37.65|38.64|36.04|0
1668540000000|2022-11-15 19:20:00|39.86|37.26|39.92|37.32|40.79|38.19|38.44|35.84|0
1668540300000|2022-11-15 19:25:00|39.81|37.21|39.13|36.53|39.99|37.39|38.48|35.88|0
1668540600000|2022-11-15 19:30:00|39.31|36.71|39.08|36.48|41.58|38.98|38.67|36.07|0
1668540900000|2022-11-15 19:35:00|40.51|37.91|40.65|38.05|41.75|39.15|40.15|37.55|0
1668541200000|2022-11-15 19:40:00|40.69|38.09|40.69|38.09|42.06|39.46|40.49|37.89|0
1668541500000|2022-11-15 19:45:00|40.76|38.16|40.11|37.51|41.38|38.78|39.93|37.33|0
1668541800000|2022-11-15 19:50:00|40.08|37.48|40.4|37.8|40.65|38.05|39.83|37.23|0
1668542100000|2022-11-15 19:55:00|40.54|37.94|41.8|39.2|42.53|39.93|40.29|37.69|0
1668542400000|2022-11-15 20:00:00|41.89|39.29|42.53|39.93|42.87|40.27|41.67|39.07|0
1668542700000|2022-11-15 20:05:00|42.45|39.85|41.63|39.03|42.45|39.85|41.27|38.67|0
1668543000000|2022-11-15 20:10:00|41.74|39.14|41.49|38.89|42.04|39.44|41.12|38.52|0
1668543300000|2022-11-15 20:15:00|41.67|39.07|41.73|39.13|41.99|39.39|40.85|38.25|0
1668543600000|2022-11-15 20:20:00|41.58|38.98|42.02|39.42|42.36|39.76|41.32|38.72|0
1668543900000|2022-11-15 20:25:00|42.13|39.53|41.54|38.94|42.17|39.57|41.28|38.68|0
1668544200000|2022-11-15 20:30:00|41.5|38.9|39.94|37.34|41.5|38.9|39.9|37.3|0
1668544500000|2022-11-15 20:35:00|40.12|37.52|41.57|38.97|41.72|39.12|40.12|37.52|0
1668544800000|2022-11-15 20:40:00|41.5|38.9|41.68|39.08|41.98|39.38|41.24|38.64|0
1668545100000|2022-11-15 20:45:00|41.8|39.2|40.8|38.2|41.8|39.2|40.69|38.09|0
1668545400000|2022-11-15 20:50:00|40.44|37.84|41.03|38.43|42.2|39.6|39.65|37.05|0
1668545700000|2022-11-15 20:55:00|41.14|38.54|41.98|39.38|41.98|39.38|40.96|38.36|0
1668546000000|2022-11-15 21:00:00|41.8|39.2|42.5|39.9|42.76|40.16|41.8|39.2|0
1668546300000|2022-11-15 21:05:00|42.46|39.86|42.28|39.68|42.61|40.01|42.24|39.64|0
1668546600000|2022-11-15 21:10:00|42.24|39.64|42.14|39.54|42.24|39.64|40.95|38.35|0
1668546900000|2022-11-15 21:15:00|42.26|39.46|42.69|39.89|42.76|39.96|42.26|39.46|0
1668547200000|2022-11-15 21:20:00|42.65|39.85|42.35|39.55|42.72|39.92|42.17|39.37|0
1668547500000|2022-11-15 21:25:00|42.37|39.57|42.09|39.29|42.46|39.66|42.05|39.25|0
1668547800000|2022-11-15 21:30:00|42.13|39.33|42.09|39.29|42.14|39.34|42.02|39.22|0
1668548100000|2022-11-15 21:35:00|42.05|39.25|41.87|39.07|42.09|39.29|41.83|39.03|0
1668548400000|2022-11-15 21:40:00|41.83|39.03|41.68|38.88|41.87|39.07|41.61|38.81|0
1668548700000|2022-11-15 21:45:00|41.61|38.81|41.63|38.83|41.75|38.95|41.48|38.68|0
1668549000000|2022-11-15 21:50:00|41.61|38.81|41.9|39.1|41.94|39.14|41.59|38.79|0
1668549300000|2022-11-15 21:55:00|41.97|39.17|42.02|39.22|42.05|39.25|41.84|39.04|0
1668549600000|2022-11-15 22:00:00|42.1|39.3|41.96|39.16|42.14|39.34|41.91|39.11|0
1668549900000|2022-11-15 22:05:00|41.99|39.19|41.89|39.09|42.01|39.21|41.89|39.09|0
1668550200000|2022-11-15 22:10:00|41.96|39.16|42.55|39.75|42.56|39.76|41.84|39.04|0
1668550500000|2022-11-15 22:15:00|42.56|39.76|42.56|39.76|42.58|39.78|42.53|39.73|0
1668550800000|2022-11-15 22:20:00|42.55|39.75|42.61|39.81|42.7|39.9|42.55|39.75|0
1668551100000|2022-11-15 22:25:00|42.6|39.8|42.58|39.78|42.61|39.81|42.58|39.78|0
1668551400000|2022-11-15 22:30:00|42.59|39.79|42.58|39.78|42.59|39.79|42.49|39.69|0
1668551700000|2022-11-15 22:35:00|42.55|39.75|42.55|39.75|42.55|39.75|42.55|39.75|0
1668552000000|2022-11-15 22:40:00|42.53|39.73|42.49|39.69|42.56|39.76|42.48|39.68|0
1668552300000|2022-11-15 22:45:00|42.46|39.66|42.5|39.7|42.5|39.7|42.46|39.66|0
1668552600000|2022-11-15 22:50:00|42.48|39.68|42.54|39.74|42.58|39.78|42.48|39.68|0
1668552900000|2022-11-15 22:55:00|42.53|39.73|42.47|39.67|42.53|39.73|42.43|39.63|0
1668553200000|2022-11-15 23:00:00|42.25|39.45|41.39|38.59|42.32|39.52|41.1|38.3|0
1668553500000|2022-11-15 23:05:00|41.43|38.63|41.53|38.73|41.64|38.84|41.28|38.48|0
1668553800000|2022-11-15 23:10:00|41.61|38.81|42.06|39.26|42.19|39.39|41.61|38.81|0
1668554100000|2022-11-15 23:15:00|42.05|39.25|42.27|39.47|42.34|39.54|41.99|39.19|0
1668554400000|2022-11-15 23:20:00|42.25|39.45|42.12|39.32|42.41|39.61|41.93|39.13|0
1668554700000|2022-11-15 23:25:00|42.13|39.33|41.9|39.1|42.13|39.33|41.9|39.1|0
1668555000000|2022-11-15 23:30:00|41.93|39.13|42.1|39.3|42.11|39.31|41.82|39.02|0
1668555300000|2022-11-15 23:35:00|42.08|39.28|42.11|39.31|42.19|39.39|42|39.2|0
1668555600000|2022-11-15 23:40:00|42.08|39.28|42.28|39.48|42.37|39.57|42.08|39.28|0
1668555900000|2022-11-15 23:45:00|42.3|39.5|42.7|39.9|42.82|40.02|42.04|39.24|0
1668556200000|2022-11-15 23:50:00|42.72|39.92|42.7|39.9|42.78|39.98|42.41|39.61|0
1668556500000|2022-11-15 23:55:00|42.74|39.94|42.78|39.98|42.87|40.07|42.63|39.83|0
1668556800000|2022-11-16 00:00:00|42.81|40.01|42.44|39.64|42.93|40.13|42.37|39.57|0
1668557100000|2022-11-16 00:05:00|42.42|39.62|42.07|39.27|42.44|39.64|42.03|39.23|0
1668557400000|2022-11-16 00:10:00|42.03|39.23|41.81|39.01|42.16|39.36|41.81|39.01|0
1668557700000|2022-11-16 00:15:00|41.78|38.98|41.66|38.86|41.78|38.98|41.52|38.72|0
1668558000000|2022-11-16 00:20:00|41.65|38.85|41.23|38.43|41.74|38.94|41.16|38.36|0
1668558300000|2022-11-16 00:25:00|41.19|38.39|41.17|38.37|41.37|38.57|41.05|38.25|0
1668558600000|2022-11-16 00:30:00|41.12|38.32|40.97|38.17|41.12|38.32|40.74|37.94|0
1668558900000|2022-11-16 00:35:00|41.01|38.21|41.51|38.71|41.55|38.75|40.86|38.06|0
1668559200000|2022-11-16 00:40:00|41.55|38.75|41.26|38.46|41.55|38.75|41.19|38.39|0
1668559500000|2022-11-16 00:45:00|41.3|38.5|41.22|38.42|41.8|39|41.11|38.31|0
1668559800000|2022-11-16 00:50:00|41.26|38.46|40.97|38.17|41.33|38.53|40.68|37.88|0
1668560100000|2022-11-16 00:55:00|41|38.2|40.68|37.88|41.04|38.24|40.64|37.84|0
1668560400000|2022-11-16 01:00:00|40.64|37.84|40.93|38.13|40.97|38.17|40.61|37.81|0
1668560700000|2022-11-16 01:05:00|41|38.2|41|38.2|41.11|38.31|40.79|37.99|0
1668561000000|2022-11-16 01:10:00|40.93|38.13|41.04|38.24|41.14|38.34|40.86|38.06|0
1668561300000|2022-11-16 01:15:00|41|38.2|41|38.2|41.32|38.52|40.78|37.98|0
1668561600000|2022-11-16 01:20:00|41.05|38.25|41.18|38.38|41.18|38.38|40.6|37.8|0
1668561900000|2022-11-16 01:25:00|41.21|38.41|41.05|38.25|41.29|38.49|40.93|38.13|0
1668562200000|2022-11-16 01:30:00|41.07|38.27|41.29|38.49|41.29|38.49|40.57|37.77|0
1668562500000|2022-11-16 01:35:00|41.25|38.45|41.72|38.92|41.72|38.92|41.18|38.38|0
1668562800000|2022-11-16 01:40:00|41.59|38.79|41.32|38.52|41.76|38.96|41.28|38.48|0
1668563100000|2022-11-16 01:45:00|41.28|38.48|41.1|38.3|41.41|38.61|41.1|38.3|0
1668563400000|2022-11-16 01:50:00|41.17|38.37|41.03|38.23|41.28|38.48|41.03|38.23|0
1668563700000|2022-11-16 01:55:00|41.06|38.26|41.79|38.99|41.79|38.99|41.03|38.23|0
1668564000000|2022-11-16 02:00:00|41.72|38.92|41.92|39.12|42.38|39.58|41.61|38.81|0
1668564300000|2022-11-16 02:05:00|41.9|39.1|41.97|39.17|42.14|39.34|41.75|38.95|0
1668564600000|2022-11-16 02:10:00|41.99|39.19|42.32|39.52|42.39|39.59|41.97|39.17|0
1668564900000|2022-11-16 02:15:00|42.3|39.5|42.34|39.54|42.52|39.72|42.08|39.28|0
1668565200000|2022-11-16 02:20:00|42.47|39.67|42.52|39.72|42.56|39.76|42.34|39.54|0
1668565500000|2022-11-16 02:25:00|42.56|39.76|42.67|39.87|42.74|39.94|42.35|39.55|0
1668565800000|2022-11-16 02:30:00|42.63|39.83|42.71|39.91|42.82|40.02|42.45|39.65|0
1668566100000|2022-11-16 02:35:00|42.67|39.87|42.93|40.13|43|40.2|42.67|39.87|0
1668566400000|2022-11-16 02:40:00|42.89|40.09|43.08|40.28|43.19|40.39|42.82|40.02|0
1668566700000|2022-11-16 02:45:00|43.04|40.24|42.81|40.01|43.11|40.31|42.81|40.01|0
1668567000000|2022-11-16 02:50:00|42.66|39.86|42.74|39.94|42.78|39.98|42.52|39.72|0
1668567300000|2022-11-16 02:55:00|42.7|39.9|42.74|39.94|43.15|40.35|42.66|39.86|0
1668567600000|2022-11-16 03:00:00|42.92|40.12|42.72|39.92|42.92|40.12|42.66|39.86|0
1668567900000|2022-11-16 03:05:00|42.74|39.94|42.49|39.69|42.74|39.94|42.36|39.56|0
1668568200000|2022-11-16 03:10:00|42.55|39.75|42.51|39.71|42.71|39.91|42.4|39.6|0
1668568500000|2022-11-16 03:15:00|42.47|39.67|42.38|39.58|42.53|39.73|42.32|39.52|0
1668568800000|2022-11-16 03:20:00|42.36|39.56|42.29|39.49|42.4|39.6|42.25|39.45|0
1668569100000|2022-11-16 03:25:00|42.3|39.5|42.47|39.67|42.54|39.74|42.18|39.38|0
1668569400000|2022-11-16 03:30:00|42.45|39.65|42.47|39.67|42.47|39.67|42.25|39.45|0
1668569700000|2022-11-16 03:35:00|42.43|39.63|42.84|40.04|42.84|40.04|42.43|39.63|0
1668570000000|2022-11-16 03:40:00|42.88|40.08|42.95|40.15|42.99|40.19|42.8|40|0
1668570300000|2022-11-16 03:45:00|42.99|40.19|43.03|40.23|43.25|40.45|42.99|40.19|0
1668570600000|2022-11-16 03:50:00|43.01|40.21|43|40.2|43.1|40.3|42.91|40.11|0
1668570900000|2022-11-16 03:55:00|43.02|40.22|42.67|39.87|43.02|40.22|42.65|39.85|0
1668571200000|2022-11-16 04:00:00|42.69|39.89|42.54|39.74|42.69|39.89|42.43|39.63|0
1668571500000|2022-11-16 04:05:00|42.5|39.7|42.39|39.59|42.69|39.89|42.39|39.59|0
1668571800000|2022-11-16 04:10:00|42.42|39.62|41.87|39.07|42.42|39.62|41.72|38.92|0
1668572100000|2022-11-16 04:15:00|41.82|39.02|41.98|39.18|42.03|39.23|41.78|38.98|0
1668572400000|2022-11-16 04:20:00|42.05|39.25|41.94|39.14|42.13|39.33|41.94|39.14|0
1668572700000|2022-11-16 04:25:00|41.91|39.11|42.09|39.29|42.13|39.33|41.91|39.11|0
1668573000000|2022-11-16 04:30:00|42.11|39.31|41.77|38.97|42.11|39.31|41.76|38.96|0
1668573300000|2022-11-16 04:35:00|41.79|38.99|41.92|39.12|41.98|39.18|41.76|38.96|0
1668573600000|2022-11-16 04:40:00|41.9|39.1|42.05|39.25|42.09|39.29|41.85|39.05|0
1668573900000|2022-11-16 04:45:00|42.01|39.21|41.94|39.14|42.16|39.36|41.9|39.1|0
1668574200000|2022-11-16 04:50:00|41.95|39.15|41.97|39.17|42.08|39.28|41.94|39.14|0
1668574500000|2022-11-16 04:55:00|41.95|39.15|41.79|38.99|41.95|39.15|41.64|38.84|0
1668574800000|2022-11-16 05:00:00|41.81|39.01|41.53|38.73|41.81|39.01|41.5|38.7|0
1668575100000|2022-11-16 05:05:00|41.49|38.69|42.52|39.72|42.67|39.87|41.46|38.66|0
1668575400000|2022-11-16 05:10:00|42.54|39.74|43.06|40.26|43.21|40.41|42.54|39.74|0
1668575700000|2022-11-16 05:15:00|43.04|40.24|43.57|40.77|43.72|40.92|42.97|40.17|0
1668576000000|2022-11-16 05:20:00|43.59|40.79|43.7|40.9|43.95|41.15|43.38|40.58|0
1668576300000|2022-11-16 05:25:00|43.68|40.88|43.57|40.77|43.87|41.07|43.46|40.66|0
1668576600000|2022-11-16 05:30:00|43.59|40.79|43.53|40.73|43.79|40.99|43.49|40.69|0
1668576900000|2022-11-16 05:35:00|43.49|40.69|43.32|40.52|43.49|40.69|43.3|40.5|0
1668577200000|2022-11-16 05:40:00|43.34|40.54|43.38|40.58|43.49|40.69|43.24|40.44|0
1668577500000|2022-11-16 05:45:00|43.34|40.54|43.6|40.8|43.64|40.84|43.15|40.35|0
1668577800000|2022-11-16 05:50:00|43.64|40.84|43.83|41.03|43.94|41.14|43.37|40.57|0
1668578100000|2022-11-16 05:55:00|43.81|41.01|44.09|41.29|44.32|41.52|43.58|40.78|0
1668578400000|2022-11-16 06:00:00|44.06|41.26|44.09|41.29|44.48|41.68|44.06|41.26|0
1668578700000|2022-11-16 06:05:00|44.05|41.25|43.94|41.14|44.13|41.33|43.9|41.1|0
1668579000000|2022-11-16 06:10:00|43.9|41.1|43.44|40.64|43.9|41.1|43.44|40.64|0
1668579300000|2022-11-16 06:15:00|43.48|40.68|43.54|40.74|43.56|40.76|43.41|40.61|0
1668579600000|2022-11-16 06:20:00|43.52|40.72|43.63|40.83|43.63|40.83|43.41|40.61|0
1668579900000|2022-11-16 06:25:00|43.67|40.87|44.2|41.4|44.24|41.44|43.63|40.83|0
1668580200000|2022-11-16 06:30:00|44.24|41.44|44.09|41.29|44.32|41.52|44.05|41.25|0
1668580500000|2022-11-16 06:35:00|44.05|41.25|43.7|40.9|44.05|41.25|43.7|40.9|0
1668580800000|2022-11-16 06:40:00|43.74|40.94|44.2|41.4|44.24|41.44|43.74|40.94|0
1668581100000|2022-11-16 06:45:00|44.18|41.38|44.01|41.21|44.31|41.51|43.99|41.19|0
1668581400000|2022-11-16 06:50:00|43.97|41.17|44.16|41.36|44.16|41.36|43.87|41.07|0
1668581700000|2022-11-16 06:55:00|44.2|41.4|44.42|41.62|44.44|41.64|44.16|41.36|0
1668582000000|2022-11-16 07:00:00|44.46|41.66|44.5|41.7|44.65|41.85|43.85|41.05|0
1668582300000|2022-11-16 07:05:00|44.54|41.74|44.27|41.47|44.63|41.83|44|41.2|0
1668582600000|2022-11-16 07:10:00|44.23|41.43|43.9|41.1|44.35|41.55|43.89|41.09|0
1668582900000|2022-11-16 07:15:00|43.89|41.09|44.11|41.31|44.19|41.39|43.51|40.71|0
1668583200000|2022-11-16 07:20:00|44.15|41.35|44.34|41.54|44.4|41.6|44|41.2|0
1668583500000|2022-11-16 07:25:00|44.42|41.62|44.19|41.39|44.67|41.87|44.15|41.35|0
1668583800000|2022-11-16 07:30:00|44.15|41.35|44.09|41.29|44.19|41.39|43.65|40.85|0
1668584100000|2022-11-16 07:35:00|44.15|41.35|44.3|41.5|44.34|41.54|43.96|41.16|0
1668584400000|2022-11-16 07:40:00|44.34|41.54|44.41|41.61|44.57|41.77|44.22|41.42|0
1668584700000|2022-11-16 07:45:00|44.45|41.65|44.49|41.69|44.61|41.81|44.22|41.42|0
1668585000000|2022-11-16 07:50:00|44.45|41.65|45.11|42.31|45.11|42.31|44.45|41.65|0
1668585300000|2022-11-16 07:55:00|45.15|42.35|45.26|42.46|45.73|42.93|45.15|42.35|0
1668585600000|2022-11-16 08:00:00|45.34|42.54|45.34|42.54|45.51|42.71|44.87|42.07|0
1668585900000|2022-11-16 08:05:00|45.24|42.64|45.43|42.83|45.59|42.99|44.99|42.39|0
1668586200000|2022-11-16 08:10:00|45.41|42.81|45.12|42.52|45.41|42.81|44.93|42.33|0
1668586500000|2022-11-16 08:15:00|45.2|42.6|45.29|42.69|45.31|42.71|44.85|42.25|0
1668586800000|2022-11-16 08:20:00|45.31|42.71|44.81|42.21|45.33|42.73|44.75|42.15|0
1668587100000|2022-11-16 08:25:00|44.77|42.17|44.88|42.28|45.04|42.44|44.73|42.13|0
1668587400000|2022-11-16 08:30:00|44.9|42.3|44.53|41.93|45.08|42.48|44.53|41.93|0
1668587700000|2022-11-16 08:35:00|44.5|41.9|44.03|41.43|44.53|41.93|44.03|41.43|0
1668588000000|2022-11-16 08:40:00|44.07|41.47|44.36|41.76|44.42|41.82|44.07|41.47|0
1668588300000|2022-11-16 08:45:00|44.34|41.74|44.67|42.07|44.76|42.16|44.34|41.74|0
1668588600000|2022-11-16 08:50:00|44.69|42.09|44.41|41.81|44.76|42.16|44.3|41.7|0
1668588900000|2022-11-16 08:55:00|44.38|41.78|44.32|41.72|44.53|41.93|44.13|41.53|0
1668589200000|2022-11-16 09:00:00|44.34|41.74|43.93|41.33|44.45|41.85|43.93|41.33|0
1668589500000|2022-11-16 09:05:00|43.95|41.35|43.84|41.24|43.95|41.35|43.57|40.97|0
1668589800000|2022-11-16 09:10:00|43.88|41.28|43.91|41.31|44.03|41.43|43.72|41.12|0
1668590100000|2022-11-16 09:15:00|43.95|41.35|43.74|41.14|44.18|41.58|43.55|40.95|0
1668590400000|2022-11-16 09:20:00|43.7|41.1|43.89|41.29|44.12|41.52|43.64|41.04|0
1668590700000|2022-11-16 09:25:00|43.85|41.25|43.49|40.89|44.04|41.44|43.43|40.83|0
1668591000000|2022-11-16 09:30:00|43.47|40.87|43.48|40.88|43.54|40.94|43.13|40.53|0
1668591300000|2022-11-16 09:35:00|43.47|40.87|43.81|41.21|43.81|41.21|43.43|40.83|0
1668591600000|2022-11-16 09:40:00|43.85|41.25|43.88|41.28|44.11|41.51|43.84|41.24|0
1668591900000|2022-11-16 09:45:00|43.9|41.3|44.26|41.66|44.3|41.7|43.81|41.21|0
1668592200000|2022-11-16 09:50:00|44.23|41.63|44.11|41.51|44.34|41.74|43.92|41.32|0
1668592500000|2022-11-16 09:55:00|44.07|41.47|43.99|41.39|44.3|41.7|43.88|41.28|0
1668592800000|2022-11-16 10:00:00|44.03|41.43|44.42|41.82|44.45|41.85|43.99|41.39|0
1668593100000|2022-11-16 10:05:00|44.43|41.83|44.57|41.97|44.65|42.05|44.41|41.81|0
1668593400000|2022-11-16 10:10:00|44.55|41.95|44.88|42.28|45.03|42.43|44.55|41.95|0
1668593700000|2022-11-16 10:15:00|44.9|42.3|45.03|42.43|45.15|42.55|44.76|42.16|0
1668594000000|2022-11-16 10:20:00|45.07|42.47|44.84|42.24|45.13|42.53|44.82|42.22|0
1668594300000|2022-11-16 10:25:00|44.82|42.22|44.68|42.08|44.91|42.31|44.66|42.06|0
1668594600000|2022-11-16 10:30:00|44.64|42.04|44.18|41.58|45.11|42.51|44.16|41.56|0
1668594900000|2022-11-16 10:35:00|44.16|41.56|43.87|41.27|44.16|41.56|43.72|41.12|0
1668595200000|2022-11-16 10:40:00|43.91|41.31|43.75|41.15|43.98|41.38|43.66|41.06|0
1668595500000|2022-11-16 10:45:00|43.72|41.12|43.77|41.17|43.83|41.23|43.6|41|0
1668595800000|2022-11-16 10:50:00|43.73|41.13|43.71|41.11|43.98|41.38|43.68|41.08|0
1668596100000|2022-11-16 10:55:00|43.68|41.08|43.68|41.08|43.75|41.15|43.45|40.85|0
1668596400000|2022-11-16 11:00:00|43.64|41.04|43.45|40.85|43.87|41.27|43.45|40.85|0
1668596700000|2022-11-16 11:05:00|43.41|40.81|42.62|40.02|43.41|40.81|42.58|39.98|0
1668597000000|2022-11-16 11:10:00|42.67|40.07|42.69|40.09|42.92|40.32|42.49|39.89|0
1668597300000|2022-11-16 11:15:00|42.73|40.13|42.99|40.39|43.12|40.52|42.73|40.13|0
1668597600000|2022-11-16 11:20:00|43.03|40.43|43.37|40.77|43.48|40.88|43.03|40.43|0
1668597900000|2022-11-16 11:25:00|43.33|40.73|43.59|40.99|43.59|40.99|43.25|40.65|0
1668598200000|2022-11-16 11:30:00|43.52|40.92|42.65|40.05|43.55|40.95|42.22|39.62|0
1668598500000|2022-11-16 11:35:00|42.59|39.99|42.43|39.83|42.99|40.39|42.24|39.64|0
1668598800000|2022-11-16 11:40:00|42.5|39.9|42.61|40.01|42.69|40.09|42.24|39.64|0
1668599100000|2022-11-16 11:45:00|42.59|39.99|42.95|40.35|42.95|40.35|42.54|39.94|0
1668599400000|2022-11-16 11:50:00|42.91|40.31|42.42|39.82|42.96|40.36|42.27|39.67|0
1668599700000|2022-11-16 11:55:00|42.44|39.84|42.61|40.01|42.72|40.12|42.38|39.78|0
1668600000000|2022-11-16 12:00:00|42.53|39.93|42.49|39.89|42.53|39.93|42.27|39.67|0
1668600300000|2022-11-16 12:05:00|42.46|39.86|41.96|39.36|42.49|39.89|41.94|39.34|0
1668600600000|2022-11-16 12:10:00|41.94|39.34|42.23|39.63|42.34|39.74|41.83|39.23|0
1668600900000|2022-11-16 12:15:00|42.27|39.67|42.49|39.89|42.53|39.93|42.12|39.52|0
1668601200000|2022-11-16 12:20:00|42.53|39.93|42.68|40.08|42.94|40.34|42.53|39.93|0
1668601500000|2022-11-16 12:25:00|42.69|40.09|42.56|39.96|42.71|40.11|42.34|39.74|0
1668601800000|2022-11-16 12:30:00|42.49|39.89|42.86|40.26|42.97|40.37|42.3|39.7|0
1668602100000|2022-11-16 12:35:00|42.84|40.24|42.71|40.11|42.84|40.24|42.39|39.79|0
1668602400000|2022-11-16 12:40:00|42.67|40.07|42.86|40.26|42.9|40.3|42.54|39.94|0
1668602700000|2022-11-16 12:45:00|42.84|40.24|42.56|39.96|42.93|40.33|42.56|39.96|0
1668603000000|2022-11-16 12:50:00|42.52|39.92|42.41|39.81|42.56|39.96|42.22|39.62|0
1668603300000|2022-11-16 12:55:00|42.45|39.85|42.97|40.37|43.04|40.44|42.41|39.81|0
1668603600000|2022-11-16 13:00:00|42.89|40.29|42.37|39.77|42.93|40.33|42.26|39.66|0
1668603900000|2022-11-16 13:05:00|42.41|39.81|42.41|39.81|42.48|39.88|42.11|39.51|0
1668604200000|2022-11-16 13:10:00|42.44|39.84|42.07|39.47|42.44|39.84|42|39.4|0
1668604500000|2022-11-16 13:15:00|42.03|39.43|42|39.4|42.18|39.58|41.85|39.25|0
1668604800000|2022-11-16 13:20:00|42.07|39.47|42.14|39.54|42.37|39.77|42.03|39.43|0
1668605100000|2022-11-16 13:25:00|42.18|39.58|42.14|39.54|42.33|39.73|42|39.4|0
1668605400000|2022-11-16 13:30:00|42.18|39.58|41.41|38.81|42.59|39.99|40.38|37.78|0
1668605700000|2022-11-16 13:35:00|41.39|38.79|41.55|38.95|42.33|39.73|41.35|38.75|0
1668606000000|2022-11-16 13:40:00|41.59|38.99|41.11|38.51|42.89|40.29|40.93|38.33|0
1668606300000|2022-11-16 13:45:00|41.18|38.58|41.49|38.89|42.17|39.57|41.11|38.51|0
1668606600000|2022-11-16 13:50:00|41.47|38.87|40.27|37.67|41.51|38.91|40.13|37.53|0
1668606900000|2022-11-16 13:55:00|40.31|37.71|39.7|37.1|40.49|37.89|39.52|36.92|0
1668607200000|2022-11-16 14:00:00|39.74|37.14|39.95|37.35|40.31|37.71|39.68|37.08|0
1668607500000|2022-11-16 14:05:00|39.91|37.31|40.38|37.78|40.38|37.78|39.74|37.14|0
1668607800000|2022-11-16 14:10:00|40.34|37.74|40.38|37.78|40.56|37.96|39.95|37.35|0
1668608100000|2022-11-16 14:15:00|40.41|37.81|39.87|37.27|40.5|37.9|39.8|37.2|0
1668608400000|2022-11-16 14:20:00|39.84|37.24|39.55|36.95|40.12|37.52|39.24|36.64|0
1668608700000|2022-11-16 14:25:00|39.54|36.94|39.27|36.67|39.54|36.94|39.03|36.43|0
1668609000000|2022-11-16 14:30:00|39.31|36.71|40.69|38.09|40.76|38.16|39.1|36.5|0
1668609300000|2022-11-16 14:35:00|40.4|37.8|39.66|37.06|40.4|37.8|39.03|36.43|0
1668609600000|2022-11-16 14:40:00|39.63|37.03|39.2|36.6|39.66|37.06|38.85|36.25|0
1668609900000|2022-11-16 14:45:00|39.13|36.53|37.95|35.35|39.84|37.24|37.85|35.25|0
1668610200000|2022-11-16 14:50:00|38.05|35.45|37.99|35.39|38.47|35.87|37.59|34.99|0
1668610500000|2022-11-16 14:55:00|37.93|35.33|38.3|35.7|38.51|35.91|37.55|34.95|0
1668610800000|2022-11-16 15:00:00|38.2|35.6|38.44|35.84|39.07|36.47|38.16|35.56|0
1668611100000|2022-11-16 15:05:00|38.47|35.87|38.2|35.6|39|36.4|37.79|35.19|0
1668611400000|2022-11-16 15:10:00|38.37|35.77|38.37|35.77|39.24|36.64|38.09|35.49|0
1668611700000|2022-11-16 15:15:00|38.27|35.67|37.78|35.18|38.33|35.73|37.58|34.98|0
1668612000000|2022-11-16 15:20:00|37.82|35.22|38.33|35.73|38.64|36.04|37.82|35.22|0
1668612300000|2022-11-16 15:25:00|38.37|35.77|38.37|35.77|38.92|36.32|38.09|35.49|0
1668612600000|2022-11-16 15:30:00|38.26|35.66|39.13|36.53|39.48|36.88|38.06|35.46|0
1668612900000|2022-11-16 15:35:00|39.1|36.5|38.43|35.83|39.13|36.53|38.29|35.69|0
1668613200000|2022-11-16 15:40:00|38.4|35.8|38.22|35.62|38.88|36.28|38.19|35.59|0
1668613500000|2022-11-16 15:45:00|38.19|35.59|37.41|34.81|38.47|35.87|37.27|34.67|0
1668613800000|2022-11-16 15:50:00|37.34|34.74|36.13|33.53|37.48|34.88|36.1|33.5|0
1668614100000|2022-11-16 15:55:00|36.23|33.63|36.77|34.17|36.91|34.31|36.2|33.6|0
1668614400000|2022-11-16 16:00:00|36.7|34.1|37.24|34.64|37.31|34.71|36.64|34.04|0
1668614700000|2022-11-16 16:05:00|37.21|34.61|37.09|34.49|37.49|34.89|36.94|34.34|0
1668615000000|2022-11-16 16:10:00|37.07|34.47|37.37|34.77|37.49|34.89|36.73|34.13|0
1668615300000|2022-11-16 16:15:00|37.31|34.71|37.68|35.08|37.75|35.15|37.1|34.5|0
1668615600000|2022-11-16 16:20:00|37.61|35.01|37.88|35.28|37.99|35.39|37.41|34.81|0
1668615900000|2022-11-16 16:25:00|37.85|35.25|38.19|35.59|38.5|35.9|37.68|35.08|0
1668616200000|2022-11-16 16:30:00|38.16|35.56|38.05|35.45|38.71|36.11|38.02|35.42|0
1668616500000|2022-11-16 16:35:00|38.02|35.42|37.88|35.28|38.09|35.49|37.61|35.01|0
1668616800000|2022-11-16 16:40:00|37.81|35.21|38.05|35.45|38.36|35.76|37.78|35.18|0
1668617100000|2022-11-16 16:45:00|38.08|35.48|38.43|35.83|38.6|36|38.05|35.45|0
1668617400000|2022-11-16 16:50:00|38.33|35.73|38.22|35.62|38.6|36|37.95|35.35|0
1668617700000|2022-11-16 16:55:00|38.15|35.55|38.32|35.72|38.92|36.32|38.13|35.53|0
1668618000000|2022-11-16 17:00:00|38.29|35.69|37.87|35.27|38.39|35.79|37.67|35.07|0
1668618300000|2022-11-16 17:05:00|37.84|35.24|38.32|35.72|38.46|35.86|37.6|35|0
1668618600000|2022-11-16 17:10:00|38.29|35.69|37.8|35.2|38.36|35.76|37.8|35.2|0
1668618900000|2022-11-16 17:15:00|37.91|35.31|37.67|35.07|37.98|35.38|37.5|34.9|0
1668619200000|2022-11-16 17:20:00|37.73|35.13|37.63|35.03|37.87|35.27|37.22|34.62|0
1668619500000|2022-11-16 17:25:00|37.6|35|37.97|35.37|38.11|35.51|37.6|35|0
1668619800000|2022-11-16 17:30:00|37.94|35.34|38.11|35.51|38.25|35.65|37.7|35.1|0
1668620100000|2022-11-16 17:35:00|38.14|35.54|38.28|35.68|38.56|35.96|38.11|35.51|0
1668620400000|2022-11-16 17:40:00|38.32|35.72|39.01|36.41|39.08|36.48|38.14|35.54|0
1668620700000|2022-11-16 17:45:00|39.05|36.45|39.26|36.66|39.86|37.26|38.98|36.38|0
1668621000000|2022-11-16 17:50:00|39.29|36.69|38.8|36.2|39.79|37.19|38.63|36.03|0
1668621300000|2022-11-16 17:55:00|38.87|36.27|38.55|35.95|38.9|36.3|38.48|35.88|0
1668621600000|2022-11-16 18:00:00|38.52|35.92|38.34|35.74|38.52|35.92|37.9|35.3|0
1668621900000|2022-11-16 18:05:00|38.28|35.68|38.38|35.78|38.45|35.85|38.07|35.47|0
1668622200000|2022-11-16 18:10:00|38.41|35.81|38.41|35.81|38.8|36.2|38.24|35.64|0
1668622500000|2022-11-16 18:15:00|38.45|35.85|38|35.4|38.59|35.99|38|35.4|0
1668622800000|2022-11-16 18:20:00|38.03|35.43|38.17|35.57|38.41|35.81|37.89|35.29|0
1668623100000|2022-11-16 18:25:00|38.13|35.53|38.06|35.46|38.51|35.91|37.93|35.33|0
1668623400000|2022-11-16 18:30:00|37.96|35.36|36.87|34.27|38.31|35.71|36.84|34.24|0
1668623700000|2022-11-16 18:35:00|36.94|34.34|37.21|34.61|37.28|34.68|36.81|34.21|0
1668624000000|2022-11-16 18:40:00|37.17|34.57|37.31|34.71|37.5|34.9|37.07|34.47|0
1668624300000|2022-11-16 18:45:00|37.28|34.68|36.97|34.37|37.44|34.84|36.97|34.37|0
1668624600000|2022-11-16 18:50:00|36.94|34.34|36.9|34.3|37.14|34.54|36.77|34.17|0
1668624900000|2022-11-16 18:55:00|36.87|34.27|36.53|33.93|37.07|34.47|36.37|33.77|0
1668625200000|2022-11-16 19:00:00|36.5|33.9|36.97|34.37|37.07|34.47|36.37|33.77|0
1668625500000|2022-11-16 19:05:00|37|34.4|37.14|34.54|37.14|34.54|36.63|34.03|0
1668625800000|2022-11-16 19:10:00|37.1|34.5|36.57|33.97|37.1|34.5|36.43|33.83|0
1668626100000|2022-11-16 19:15:00|36.6|34|36.57|33.97|36.77|34.17|36.23|33.63|0
1668626400000|2022-11-16 19:20:00|36.5|33.9|36.87|34.27|36.97|34.37|36.43|33.83|0
1668626700000|2022-11-16 19:25:00|36.9|34.3|36.86|34.26|37.2|34.6|36.73|34.13|0
1668627000000|2022-11-16 19:30:00|36.93|34.33|36.1|33.5|36.93|34.33|35.8|33.2|0
1668627300000|2022-11-16 19:35:00|36.2|33.6|36.9|34.3|37.47|34.87|36.03|33.43|0
1668627600000|2022-11-16 19:40:00|36.93|34.33|36.73|34.13|37.27|34.67|36.69|34.09|0
1668627900000|2022-11-16 19:45:00|36.79|34.19|36.56|33.96|36.96|34.36|36.49|33.89|0
1668628200000|2022-11-16 19:50:00|36.59|33.99|37.1|34.5|37.33|34.73|36.53|33.93|0
1668628500000|2022-11-16 19:55:00|37.13|34.53|37.4|34.8|37.47|34.87|36.96|34.36|0
1668628800000|2022-11-16 20:00:00|37.33|34.73|36.82|34.22|37.54|34.94|36.66|34.06|0
1668629100000|2022-11-16 20:05:00|36.79|34.19|35.89|33.29|36.96|34.36|35.66|33.06|0
1668629400000|2022-11-16 20:10:00|35.99|33.39|36.12|33.52|36.22|33.62|35.83|33.23|0
1668629700000|2022-11-16 20:15:00|36.16|33.56|35.86|33.26|36.32|33.72|35.6|33|0
1668630000000|2022-11-16 20:20:00|35.82|33.22|36.25|33.65|36.29|33.69|35.79|33.19|0
1668630300000|2022-11-16 20:25:00|36.29|33.69|35.63|33.03|36.39|33.79|35.5|32.9|0
1668630600000|2022-11-16 20:30:00|35.56|32.96|35.1|32.5|35.96|33.36|35.1|32.5|0
1668630900000|2022-11-16 20:35:00|35.27|32.67|35.36|32.76|35.56|32.96|35.14|32.54|0
1668631200000|2022-11-16 20:40:00|35.43|32.83|36.25|33.65|36.25|33.65|35.14|32.54|0
1668631500000|2022-11-16 20:45:00|36.19|33.59|36.15|33.55|36.19|33.59|35.85|33.25|0
1668631800000|2022-11-16 20:50:00|36.49|33.89|36.52|33.92|36.79|34.19|36.22|33.62|0
1668632100000|2022-11-16 20:55:00|36.18|33.58|35.75|33.15|36.22|33.62|35.59|32.99|0
1668632400000|2022-11-16 21:00:00|35.79|33.19|36.22|33.62|36.22|33.62|35.72|33.12|0
1668632700000|2022-11-16 21:05:00|36.18|33.58|36.28|33.68|36.41|33.81|35.98|33.38|0
1668633000000|2022-11-16 21:10:00|36.31|33.71|37.09|34.49|37.09|34.49|36.28|33.68|0
1668633300000|2022-11-16 21:15:00|37.08|34.28|36.78|33.98|37.08|34.28|36.78|33.98|0
1668633600000|2022-11-16 21:20:00|36.68|33.88|37.3|34.5|37.56|34.76|36.45|33.65|0
1668633900000|2022-11-16 21:25:00|37.32|34.52|37.05|34.25|37.35|34.55|37.02|34.22|0
1668634200000|2022-11-16 21:30:00|37.01|34.21|36.74|33.94|37.01|34.21|36.58|33.78|0
1668634500000|2022-11-16 21:35:00|36.73|33.93|36.64|33.84|36.81|34.01|36.64|33.84|0
1668634800000|2022-11-16 21:40:00|36.68|33.88|36.61|33.81|36.73|33.93|36.46|33.66|0
1668635100000|2022-11-16 21:45:00|36.54|33.74|36.59|33.79|36.72|33.92|36.44|33.64|0
1668635400000|2022-11-16 21:50:00|36.61|33.81|36.64|33.84|36.88|34.08|36.57|33.77|0
1668635700000|2022-11-16 21:55:00|36.67|33.87|36.61|33.81|36.69|33.89|36.41|33.61|0
1668636000000|2022-11-16 22:00:00|36.6|33.8|36.63|33.83|36.64|33.84|36.58|33.78|0
1668636300000|2022-11-16 22:05:00|36.64|33.84|36.58|33.78|36.66|33.86|36.58|33.78|0
1668636600000|2022-11-16 22:10:00|36.61|33.81|36.6|33.8|36.61|33.81|36.52|33.72|0
1668636900000|2022-11-16 22:15:00|36.59|33.79|36.58|33.78|36.61|33.81|36.53|33.73|0
1668637200000|2022-11-16 22:20:00|36.59|33.79|36.6|33.8|36.6|33.8|36.56|33.76|0
1668637500000|2022-11-16 22:25:00|36.61|33.81|36.57|33.77|36.61|33.81|36.56|33.76|0
1668637800000|2022-11-16 22:30:00|36.56|33.76|36.56|33.76|36.57|33.77|36.55|33.75|0
1668638100000|2022-11-16 22:35:00|36.57|33.77|36.65|33.85|36.66|33.86|36.57|33.77|0
1668638400000|2022-11-16 22:40:00|36.66|33.86|36.7|33.9|36.72|33.92|36.66|33.86|0
1668638700000|2022-11-16 22:45:00|36.72|33.92|36.69|33.89|36.79|33.99|36.69|33.89|0
1668639000000|2022-11-16 22:50:00|36.7|33.9|36.81|34.01|36.83|34.03|36.7|33.9|0
1668639300000|2022-11-16 22:55:00|36.8|34|36.9|34.1|36.94|34.14|36.76|33.96|0
1668639600000|2022-11-16 23:00:00|37.11|34.31|36.86|34.06|37.15|34.35|36.83|34.03|0
1668639900000|2022-11-16 23:05:00|36.91|34.11|36.86|34.06|37.03|34.23|36.83|34.03|0
1668640200000|2022-11-16 23:10:00|36.89|34.09|36.76|33.96|36.96|34.16|36.72|33.92|0
1668640500000|2022-11-16 23:15:00|36.79|33.99|36.79|33.99|36.83|34.03|36.62|33.82|0
1668640800000|2022-11-16 23:20:00|36.76|33.96|36.69|33.89|36.86|34.06|36.62|33.82|0
1668641100000|2022-11-16 23:25:00|36.71|33.91|36.79|33.99|36.79|33.99|36.65|33.85|0
1668641400000|2022-11-16 23:30:00|36.76|33.96|36.75|33.95|36.82|34.02|36.69|33.89|0
1668641700000|2022-11-16 23:35:00|36.79|33.99|36.82|34.02|36.82|34.02|36.69|33.89|0
1668642000000|2022-11-16 23:40:00|36.79|33.99|36.85|34.05|36.94|34.14|36.79|33.99|0
1668642300000|2022-11-16 23:45:00|36.82|34.02|36.85|34.05|36.92|34.12|36.72|33.92|0
1668642600000|2022-11-16 23:50:00|36.83|34.03|36.78|33.98|36.95|34.15|36.72|33.92|0
1668642900000|2022-11-16 23:55:00|36.82|34.02|36.92|34.12|36.92|34.12|36.75|33.95|0
1668643200000|2022-11-17 00:00:00|36.9|34.1|37.02|34.22|37.12|34.32|36.85|34.05|0
1668643500000|2022-11-17 00:05:00|37.05|34.25|37.15|34.35|37.17|34.37|37.02|34.22|0
1668643800000|2022-11-17 00:10:00|37.17|34.37|37.1|34.3|37.17|34.37|37.05|34.25|0
1668644100000|2022-11-17 00:15:00|37.08|34.28|36.85|34.05|37.08|34.28|36.75|33.95|0
1668644400000|2022-11-17 00:20:00|36.83|34.03|36.88|34.08|36.98|34.18|36.83|34.03|0
1668644700000|2022-11-17 00:25:00|36.85|34.05|37|34.2|37.08|34.28|36.84|34.04|0
1668645000000|2022-11-17 00:30:00|37.01|34.21|36.86|34.06|37.01|34.21|36.74|33.94|0
1668645300000|2022-11-17 00:35:00|36.88|34.08|36.81|34.01|36.91|34.11|36.81|34.01|0
1668645600000|2022-11-17 00:40:00|36.82|34.02|36.61|33.81|36.84|34.04|36.57|33.77|0
1668645900000|2022-11-17 00:45:00|36.57|33.77|36.87|34.07|36.91|34.11|36.57|33.77|0
1668646200000|2022-11-17 00:50:00|36.94|34.14|36.81|34.01|36.94|34.14|36.79|33.99|0
1668646500000|2022-11-17 00:55:00|36.84|34.04|37.04|34.24|37.07|34.27|36.82|34.02|0
1668646800000|2022-11-17 01:00:00|37.07|34.27|37.02|34.22|37.18|34.38|36.89|34.09|0
1668647100000|2022-11-17 01:05:00|37.04|34.24|37.21|34.41|37.24|34.44|36.9|34.1|0
1668647400000|2022-11-17 01:10:00|37.24|34.44|37.21|34.41|37.28|34.48|37.11|34.31|0
1668647700000|2022-11-17 01:15:00|37.24|34.44|37.1|34.3|37.31|34.51|37.04|34.24|0
1668648000000|2022-11-17 01:20:00|37.09|34.29|36.95|34.15|37.14|34.34|36.93|34.13|0
1668648300000|2022-11-17 01:25:00|36.93|34.13|36.9|34.1|37.04|34.24|36.87|34.07|0
1668648600000|2022-11-17 01:30:00|36.87|34.07|36.93|34.13|37|34.2|36.87|34.07|0
1668648900000|2022-11-17 01:35:00|36.91|34.11|36.86|34.06|36.93|34.13|36.66|33.86|0
1668649200000|2022-11-17 01:40:00|36.83|34.03|36.73|33.93|37.03|34.23|36.7|33.9|0
1668649500000|2022-11-17 01:45:00|36.69|33.89|36.49|33.69|36.76|33.96|36.43|33.63|0
1668649800000|2022-11-17 01:50:00|36.48|33.68|36.29|33.49|36.48|33.68|36.29|33.49|0
1668650100000|2022-11-17 01:55:00|36.31|33.51|36.36|33.56|36.36|33.56|36.16|33.36|0
1668650400000|2022-11-17 02:00:00|36.32|33.52|36.36|33.56|36.49|33.69|36.32|33.52|0
1668650700000|2022-11-17 02:05:00|36.29|33.49|36.06|33.26|36.32|33.52|36.02|33.22|0
1668651000000|2022-11-17 02:10:00|36.09|33.29|35.99|33.19|36.12|33.32|35.86|33.06|0
1668651300000|2022-11-17 02:15:00|35.96|33.16|36.02|33.22|36.02|33.22|35.92|33.12|0
1668651600000|2022-11-17 02:20:00|35.99|33.19|35.79|32.99|35.99|33.19|35.79|32.99|0
1668651900000|2022-11-17 02:25:00|35.81|33.01|35.82|33.02|35.86|33.06|35.72|32.92|0
1668652200000|2022-11-17 02:30:00|35.79|32.99|35.99|33.19|36.05|33.25|35.76|32.96|0
1668652500000|2022-11-17 02:35:00|36.02|33.22|36.02|33.22|36.02|33.22|35.85|33.05|0
1668652800000|2022-11-17 02:40:00|35.99|33.19|36.02|33.22|36.18|33.38|35.98|33.18|0
1668653100000|2022-11-17 02:45:00|36.05|33.25|36.15|33.35|36.22|33.42|36.05|33.25|0
1668653400000|2022-11-17 02:50:00|36.12|33.32|36.15|33.35|36.21|33.41|36.02|33.22|0
1668653700000|2022-11-17 02:55:00|36.13|33.33|36.18|33.38|36.25|33.45|36.08|33.28|0
1668654000000|2022-11-17 03:00:00|36.21|33.41|35.85|33.05|36.21|33.41|35.82|33.02|0
1668654300000|2022-11-17 03:05:00|35.86|33.06|35.95|33.15|36.05|33.25|35.78|32.98|0
1668654600000|2022-11-17 03:10:00|35.98|33.18|36.04|33.24|36.08|33.28|35.95|33.15|0
1668654900000|2022-11-17 03:15:00|36.01|33.21|36.04|33.24|36.08|33.28|35.91|33.11|0
1668655200000|2022-11-17 03:20:00|36.08|33.28|36.01|33.21|36.11|33.31|35.98|33.18|0
1668655500000|2022-11-17 03:25:00|36.04|33.24|35.94|33.14|36.04|33.24|35.84|33.04|0
1668655800000|2022-11-17 03:30:00|35.93|33.13|35.91|33.11|36.01|33.21|35.88|33.08|0
1668656100000|2022-11-17 03:35:00|35.92|33.12|35.99|33.19|36.01|33.21|35.91|33.11|0
1668656400000|2022-11-17 03:40:00|36.01|33.21|36.04|33.24|36.11|33.31|35.99|33.19|0
1668656700000|2022-11-17 03:45:00|36.07|33.27|36.07|33.27|36.14|33.34|36.04|33.24|0
1668657000000|2022-11-17 03:50:00|36.1|33.3|36.14|33.34|36.17|33.37|36.04|33.24|0
1668657300000|2022-11-17 03:55:00|36.17|33.37|36.27|33.47|36.3|33.5|36.14|33.34|0
1668657600000|2022-11-17 04:00:00|36.3|33.5|36.2|33.4|36.33|33.53|36.2|33.4|0
1668657900000|2022-11-17 04:05:00|36.17|33.37|36.13|33.33|36.2|33.4|36.1|33.3|0
1668658200000|2022-11-17 04:10:00|36.1|33.3|36.27|33.47|36.27|33.47|36.1|33.3|0
1668658500000|2022-11-17 04:15:00|36.26|33.46|36.26|33.46|36.33|33.53|36.17|33.37|0
1668658800000|2022-11-17 04:20:00|36.23|33.43|36.26|33.46|36.36|33.56|36.23|33.43|0
1668659100000|2022-11-17 04:25:00|36.28|33.48|36.33|33.53|36.33|33.53|36.23|33.43|0
1668659400000|2022-11-17 04:30:00|36.3|33.5|36.16|33.36|36.33|33.53|36.16|33.36|0
1668659700000|2022-11-17 04:35:00|36.19|33.39|36.16|33.36|36.23|33.43|36.13|33.33|0
1668660000000|2022-11-17 04:40:00|36.13|33.33|36.09|33.29|36.19|33.39|36.09|33.29|0
1668660300000|2022-11-17 04:45:00|36.13|33.33|36.16|33.36|36.23|33.43|36.13|33.33|0
1668660600000|2022-11-17 04:50:00|36.17|33.37|36.09|33.29|36.19|33.39|36.06|33.26|0
1668660900000|2022-11-17 04:55:00|36.12|33.32|35.93|33.13|36.12|33.32|35.93|33.13|0
1668661200000|2022-11-17 05:00:00|35.96|33.16|36.26|33.46|36.29|33.49|35.93|33.13|0
1668661500000|2022-11-17 05:05:00|36.29|33.49|36.29|33.49|36.32|33.52|36.16|33.36|0
1668661800000|2022-11-17 05:10:00|36.32|33.52|36.34|33.54|36.35|33.55|36.22|33.42|0
1668662100000|2022-11-17 05:15:00|36.35|33.55|36.69|33.89|36.72|33.92|36.35|33.55|0
1668662400000|2022-11-17 05:20:00|36.65|33.85|36.79|33.99|36.92|34.12|36.62|33.82|0
1668662700000|2022-11-17 05:25:00|36.84|34.04|36.79|33.99|36.85|34.05|36.75|33.95|0
1668663000000|2022-11-17 05:30:00|36.77|33.97|36.65|33.85|36.79|33.99|36.62|33.82|0
1668663300000|2022-11-17 05:35:00|36.62|33.82|36.72|33.92|36.75|33.95|36.62|33.82|0
1668663600000|2022-11-17 05:40:00|36.75|33.95|36.72|33.92|36.93|34.13|36.68|33.88|0
1668663900000|2022-11-17 05:45:00|36.71|33.91|36.58|33.78|36.71|33.91|36.58|33.78|0
1668664200000|2022-11-17 05:50:00|36.6|33.8|36.58|33.78|36.65|33.85|36.55|33.75|0
1668664500000|2022-11-17 05:55:00|36.61|33.81|36.41|33.61|36.68|33.88|36.41|33.61|0
1668664800000|2022-11-17 06:00:00|36.38|33.58|36.88|34.08|36.91|34.11|36.38|33.58|0
1668665100000|2022-11-17 06:05:00|36.91|34.11|36.95|34.15|37.11|34.31|36.85|34.05|0
1668665400000|2022-11-17 06:10:00|36.98|34.18|37.11|34.31|37.22|34.42|36.98|34.18|0
1668665700000|2022-11-17 06:15:00|37.08|34.28|37.08|34.28|37.15|34.35|36.96|34.16|0
1668666000000|2022-11-17 06:20:00|37.04|34.24|36.98|34.18|37.04|34.24|36.91|34.11|0
1668666300000|2022-11-17 06:25:00|36.94|34.14|37.31|34.51|37.35|34.55|36.93|34.13|0
1668666600000|2022-11-17 06:30:00|37.28|34.48|37.28|34.48|37.4|34.6|37.18|34.38|0
1668666900000|2022-11-17 06:35:00|37.26|34.46|37.45|34.65|37.52|34.72|37.25|34.45|0
1668667200000|2022-11-17 06:40:00|37.41|34.61|37.58|34.78|37.58|34.78|37.38|34.58|0
1668667500000|2022-11-17 06:45:00|37.6|34.8|38.06|35.26|38.17|35.37|37.55|34.75|0
1668667800000|2022-11-17 06:50:00|38.03|35.23|37.86|35.06|38.05|35.25|37.75|34.95|0
1668668100000|2022-11-17 06:55:00|37.82|35.02|37.89|35.09|37.89|35.09|37.72|34.92|0
1668668400000|2022-11-17 07:00:00|37.96|35.16|37.99|35.19|38.04|35.24|37.68|34.88|0
1668668700000|2022-11-17 07:05:00|37.97|35.17|37.92|35.12|38.1|35.3|37.79|34.99|0
1668669000000|2022-11-17 07:10:00|37.96|35.16|37.32|34.52|38.4|35.6|37.31|34.51|0
1668669300000|2022-11-17 07:15:00|37.34|34.54|37.36|34.56|37.36|34.56|37.14|34.34|0
1668669600000|2022-11-17 07:20:00|37.37|34.57|37.2|34.4|37.42|34.62|37.1|34.3|0
1668669900000|2022-11-17 07:25:00|37.22|34.42|37.3|34.5|37.41|34.61|37.14|34.34|0
1668670200000|2022-11-17 07:30:00|37.34|34.54|37.92|35.12|38.02|35.22|37.34|34.54|0
1668670500000|2022-11-17 07:35:00|37.99|35.19|37.99|35.19|38.37|35.57|37.83|35.03|0
1668670800000|2022-11-17 07:40:00|38|35.2|37.81|35.01|38.02|35.22|37.78|34.98|0
1668671100000|2022-11-17 07:45:00|37.78|34.98|37.47|34.67|37.81|35.01|37.37|34.57|0
1668671400000|2022-11-17 07:50:00|37.5|34.7|37.44|34.64|37.61|34.81|37.3|34.5|0
1668671700000|2022-11-17 07:55:00|37.47|34.67|37.57|34.77|37.79|34.99|37.4|34.6|0
1668672000000|2022-11-17 08:00:00|37.61|34.81|38.05|35.25|38.26|35.46|37.57|34.77|0
1668672300000|2022-11-17 08:05:00|37.88|35.28|37.4|34.8|38.12|35.52|37.4|34.8|0
1668672600000|2022-11-17 08:10:00|37.44|34.84|37.57|34.97|37.71|35.11|37.44|34.84|0
1668672900000|2022-11-17 08:15:00|37.59|34.99|38.02|35.42|38.4|35.8|37.52|34.92|0
1668673200000|2022-11-17 08:20:00|38.07|35.47|37.6|35|38.19|35.59|37.55|34.95|0
1668673500000|2022-11-17 08:25:00|37.57|34.97|37.43|34.83|37.64|35.04|37.29|34.69|0
1668673800000|2022-11-17 08:30:00|37.36|34.76|37.4|34.8|37.4|34.8|37.07|34.47|0
1668674100000|2022-11-17 08:35:00|37.43|34.83|37.33|34.73|37.64|35.04|37.29|34.69|0
1668674400000|2022-11-17 08:40:00|37.29|34.69|37.04|34.44|37.36|34.76|36.95|34.35|0
1668674700000|2022-11-17 08:45:00|37.05|34.45|37.05|34.45|37.26|34.66|36.92|34.32|0
1668675000000|2022-11-17 08:50:00|37.02|34.42|36.58|33.98|37.07|34.47|36.53|33.93|0
1668675300000|2022-11-17 08:55:00|36.55|33.95|36.44|33.84|36.71|34.11|36.44|33.84|0
1668675600000|2022-11-17 09:00:00|36.43|33.83|36.18|33.58|36.61|34.01|36.14|33.54|0
1668675900000|2022-11-17 09:05:00|36.21|33.61|35.89|33.29|36.31|33.71|35.74|33.14|0
1668676200000|2022-11-17 09:10:00|35.84|33.24|35.88|33.28|36.14|33.54|35.84|33.24|0
1668676500000|2022-11-17 09:15:00|35.89|33.29|36.14|33.54|36.16|33.56|35.88|33.28|0
1668676800000|2022-11-17 09:20:00|36.17|33.57|36.07|33.47|36.27|33.67|35.91|33.31|0
1668677100000|2022-11-17 09:25:00|36.04|33.44|35.97|33.37|36.2|33.6|35.97|33.37|0
1668677400000|2022-11-17 09:30:00|35.94|33.34|35.12|32.52|36.01|33.41|34.99|32.39|0
1668677700000|2022-11-17 09:35:00|35.09|32.49|34.79|32.19|35.09|32.49|34.58|31.98|0
1668678000000|2022-11-17 09:40:00|34.81|32.21|34.86|32.26|35.05|32.45|34.79|32.19|0
1668678300000|2022-11-17 09:45:00|34.89|32.29|34.76|32.16|35.02|32.42|34.76|32.16|0
1668678600000|2022-11-17 09:50:00|34.73|32.13|34.5|31.9|34.73|32.13|34.18|31.58|0
1668678900000|2022-11-17 09:55:00|34.47|31.87|34.44|31.84|34.5|31.9|34.21|31.61|0
1668679200000|2022-11-17 10:00:00|34.47|31.87|34.43|31.83|34.82|32.22|34.43|31.83|0
1668679500000|2022-11-17 10:05:00|34.47|31.87|34.8|32.2|34.92|32.32|33.9|31.3|0
1668679800000|2022-11-17 10:10:00|34.79|32.19|34.82|32.22|34.82|32.22|34.45|31.85|0
1668680100000|2022-11-17 10:15:00|34.85|32.25|35.06|32.46|35.08|32.48|34.75|32.15|0
1668680400000|2022-11-17 10:20:00|35.04|32.44|35.17|32.57|35.21|32.61|34.91|32.31|0
1668680700000|2022-11-17 10:25:00|35.21|32.61|35.37|32.77|35.43|32.83|35.17|32.57|0
1668681000000|2022-11-17 10:30:00|35.38|32.78|34.81|32.21|35.38|32.78|34.81|32.21|0
1668681300000|2022-11-17 10:35:00|34.75|32.15|34.85|32.25|34.93|32.33|34.59|31.99|0
1668681600000|2022-11-17 10:40:00|34.81|32.21|34.85|32.25|34.88|32.28|34.62|32.02|0
1668681900000|2022-11-17 10:45:00|34.78|32.18|34.14|31.54|34.81|32.21|34.03|31.43|0
1668682200000|2022-11-17 10:50:00|34.08|31.48|32.83|30.23|34.08|31.48|32.83|30.23|0
1668682500000|2022-11-17 10:55:00|32.89|30.29|32.38|29.78|33.95|31.35|32.36|29.76|0
1668682800000|2022-11-17 11:00:00|32.36|29.76|32.7|30.1|32.91|30.31|32.27|29.67|0
1668683100000|2022-11-17 11:05:00|32.73|30.13|32.88|30.28|32.96|30.36|32.7|30.1|0
1668683400000|2022-11-17 11:10:00|32.85|30.25|32.39|29.79|32.85|30.25|32.39|29.79|0
1668683700000|2022-11-17 11:15:00|32.37|29.77|32.39|29.79|32.63|30.03|32.36|29.76|0
1668684000000|2022-11-17 11:20:00|32.36|29.76|32.18|29.58|32.54|29.94|31.96|29.36|0
1668684300000|2022-11-17 11:25:00|32.14|29.54|32.02|29.42|32.21|29.61|31.9|29.3|0
1668684600000|2022-11-17 11:30:00|31.98|29.38|32.17|29.57|32.3|29.7|31.96|29.36|0
1668684900000|2022-11-17 11:35:00|32.2|29.6|31.51|28.91|32.34|29.74|31.21|28.61|0
1668685200000|2022-11-17 11:40:00|31.53|28.93|31.57|28.97|31.6|29|31.21|28.61|0
1668685500000|2022-11-17 11:45:00|31.6|29|31.87|29.27|32.06|29.46|31.57|28.97|0
1668685800000|2022-11-17 11:50:00|31.99|29.39|32.21|29.61|32.38|29.78|31.99|29.39|0
1668686100000|2022-11-17 11:55:00|32.2|29.6|32.46|29.86|32.46|29.86|32.08|29.48|0
1668686400000|2022-11-17 12:00:00|32.47|29.87|32.08|29.48|32.69|30.09|32.08|29.48|0
1668686700000|2022-11-17 12:05:00|32.02|29.42|32.11|29.51|32.11|29.51|31.73|29.13|0
1668687000000|2022-11-17 12:10:00|32.08|29.48|31.92|29.32|32.08|29.48|31.74|29.14|0
1668687300000|2022-11-17 12:15:00|31.94|29.34|31.95|29.35|32.14|29.54|31.86|29.26|0
1668687600000|2022-11-17 12:20:00|31.92|29.32|31.86|29.26|32.04|29.44|31.59|28.99|0
1668687900000|2022-11-17 12:25:00|31.8|29.2|31.86|29.26|32.41|29.81|31.77|29.17|0
1668688200000|2022-11-17 12:30:00|31.85|29.25|31.53|28.93|31.98|29.38|31.5|28.9|0
1668688500000|2022-11-17 12:35:00|31.5|28.9|31.14|28.54|31.6|29|31.14|28.54|0
1668688800000|2022-11-17 12:40:00|31.11|28.51|31.03|28.43|31.41|28.81|30.94|28.34|0
1668689100000|2022-11-17 12:45:00|30.97|28.37|30.91|28.31|31.08|28.48|30.73|28.13|0
1668689400000|2022-11-17 12:50:00|30.94|28.34|31.08|28.48|31.17|28.57|30.82|28.22|0
1668689700000|2022-11-17 12:55:00|31.05|28.45|30.88|28.28|31.11|28.51|30.73|28.13|0
1668690000000|2022-11-17 13:00:00|30.93|28.33|30.6|28|30.93|28.33|29.48|26.88|0
1668690300000|2022-11-17 13:05:00|30.65|28.05|30.22|27.62|30.68|28.08|30.19|27.59|0
1668690600000|2022-11-17 13:10:00|30.16|27.56|30.36|27.76|30.39|27.79|29.99|27.39|0
1668690900000|2022-11-17 13:15:00|30.39|27.79|30.62|28.02|30.65|28.05|30.33|27.73|0
1668691200000|2022-11-17 13:20:00|30.64|28.04|30.65|28.05|30.74|28.14|30.25|27.65|0
1668691500000|2022-11-17 13:25:00|30.62|28.02|30.55|27.95|30.72|28.12|30.48|27.88|0
1668691800000|2022-11-17 13:30:00|30.66|28.06|30.53|27.93|31.25|28.65|30.36|27.76|0
1668692100000|2022-11-17 13:35:00|30.5|27.9|29.87|27.27|30.56|27.96|29.79|27.19|0
1668692400000|2022-11-17 13:40:00|29.84|27.24|30.07|27.47|30.16|27.56|29.64|27.04|0
1668692700000|2022-11-17 13:45:00|30.04|27.44|29.78|27.18|30.1|27.5|29.64|27.04|0
1668693000000|2022-11-17 13:50:00|29.81|27.21|30.37|27.77|30.46|27.86|29.5|26.9|0
1668693300000|2022-11-17 13:55:00|30.4|27.8|30.09|27.49|30.4|27.8|30|27.4|0
1668693600000|2022-11-17 14:00:00|30.06|27.46|30.23|27.63|30.43|27.83|29.83|27.23|0
1668693900000|2022-11-17 14:05:00|30.26|27.66|30.49|27.89|30.51|27.91|30.03|27.43|0
1668694200000|2022-11-17 14:10:00|30.51|27.91|30.63|28.03|30.69|28.09|30.34|27.74|0
1668694500000|2022-11-17 14:15:00|30.69|28.09|30.34|27.74|30.72|28.12|30.34|27.74|0
1668694800000|2022-11-17 14:20:00|30.35|27.75|30.22|27.62|30.44|27.84|30.2|27.6|0
1668695100000|2022-11-17 14:25:00|30.17|27.57|30.17|27.57|30.31|27.71|29.71|27.11|0
1668695400000|2022-11-17 14:30:00|30.2|27.6|30.68|28.08|31.12|28.52|30.2|27.6|0
1668695700000|2022-11-17 14:35:00|30.74|28.14|30.65|28.05|31.18|28.58|30.37|27.77|0
1668696000000|2022-11-17 14:40:00|30.51|27.91|31.15|28.55|31.21|28.61|30.45|27.85|0
1668696300000|2022-11-17 14:45:00|31.06|28.46|30.78|28.18|31.06|28.46|29.94|27.34|0
1668696600000|2022-11-17 14:50:00|30.73|28.13|30.21|27.61|30.99|28.39|30.21|27.61|0
1668696900000|2022-11-17 14:55:00|30.29|27.69|29.55|26.95|30.35|27.75|29.5|26.9|0
1668697200000|2022-11-17 15:00:00|29.58|26.98|30.06|27.46|30.12|27.52|29.36|26.76|0
1668697500000|2022-11-17 15:05:00|30.15|27.55|30.03|27.43|30.43|27.83|29.95|27.35|0
1668697800000|2022-11-17 15:10:00|30|27.4|30.32|27.72|30.46|27.86|29.78|27.18|0
1668698100000|2022-11-17 15:15:00|30.35|27.75|31.25|28.65|31.25|28.65|30.23|27.63|0
1668698400000|2022-11-17 15:20:00|31.19|28.59|31.01|28.41|31.43|28.83|30.9|28.3|0
1668698700000|2022-11-17 15:25:00|31.04|28.44|31.45|28.85|31.69|29.09|31.04|28.44|0
1668699000000|2022-11-17 15:30:00|31.48|28.88|30.24|27.64|31.48|28.88|30.21|27.61|0
1668699300000|2022-11-17 15:35:00|30.3|27.7|30.18|27.58|30.53|27.93|30.16|27.56|0
1668699600000|2022-11-17 15:40:00|30.16|27.56|30.1|27.5|30.5|27.9|29.98|27.38|0
1668699900000|2022-11-17 15:45:00|30.04|27.44|29.53|26.93|30.04|27.44|29.3|26.7|0
1668700200000|2022-11-17 15:50:00|29.47|26.87|29.58|26.98|29.78|27.18|29.39|26.79|0
1668700500000|2022-11-17 15:55:00|29.55|26.95|29.24|26.64|29.61|27.01|29.16|26.56|0
1668700800000|2022-11-17 16:00:00|29.19|26.59|29.38|26.78|29.67|27.07|29.16|26.56|0
1668701100000|2022-11-17 16:05:00|29.41|26.81|29.13|26.53|29.92|27.32|29.13|26.53|0
1668701400000|2022-11-17 16:10:00|29.19|26.59|29.41|26.81|29.41|26.81|28.93|26.33|0
1668701700000|2022-11-17 16:15:00|29.42|26.82|30.08|27.48|30.25|27.65|29.24|26.64|0
1668702000000|2022-11-17 16:20:00|30.05|27.45|30.22|27.62|30.25|27.65|29.59|26.99|0
1668702300000|2022-11-17 16:25:00|30.25|27.65|30.27|27.67|30.65|28.05|30.13|27.53|0
1668702600000|2022-11-17 16:30:00|30.24|27.64|30.59|27.99|30.59|27.99|30.04|27.44|0
1668702900000|2022-11-17 16:35:00|30.62|28.02|30.59|27.99|30.76|28.16|30.44|27.84|0
1668703200000|2022-11-17 16:40:00|30.61|28.01|30.61|28.01|30.73|28.13|30.44|27.84|0
1668703500000|2022-11-17 16:45:00|30.6|28|30.53|27.93|30.96|28.36|30.5|27.9|0
1668703800000|2022-11-17 16:50:00|30.55|27.95|30.64|28.04|30.88|28.28|30.38|27.78|0
1668704100000|2022-11-17 16:55:00|30.67|28.07|32.52|29.92|32.55|29.95|30.67|28.07|0
1668704400000|2022-11-17 17:00:00|32.55|29.95|32.88|30.28|33.04|30.44|32.49|29.89|0
1668704700000|2022-11-17 17:05:00|32.85|30.25|32.82|30.22|33.1|30.5|32.61|30.01|0
1668705000000|2022-11-17 17:10:00|32.79|30.19|32.67|30.07|33.1|30.5|32.64|30.04|0
1668705300000|2022-11-17 17:15:00|32.73|30.13|32.45|29.85|33.19|30.59|31.68|29.08|0
1668705600000|2022-11-17 17:20:00|32.39|29.79|32.73|30.13|33.04|30.44|32.33|29.73|0
1668705900000|2022-11-17 17:25:00|32.7|30.1|32.64|30.04|32.85|30.25|32.58|29.98|0
1668706200000|2022-11-17 17:30:00|32.57|29.97|32.33|29.73|33|30.4|32.27|29.67|0
1668706500000|2022-11-17 17:35:00|32.36|29.76|32.85|30.25|32.85|30.25|32.33|29.73|0
1668706800000|2022-11-17 17:40:00|32.88|30.28|33.09|30.49|33.19|30.59|32.79|30.19|0
1668707100000|2022-11-17 17:45:00|33.06|30.46|33.37|30.77|33.44|30.84|33.03|30.43|0
1668707400000|2022-11-17 17:50:00|33.4|30.8|33.97|31.37|34.28|31.68|33.37|30.77|0
1668707700000|2022-11-17 17:55:00|33.94|31.34|34.19|31.59|34.47|31.87|33.84|31.24|0
1668708000000|2022-11-17 18:00:00|34.16|31.56|34.22|31.62|34.54|31.94|34.15|31.55|0
1668708300000|2022-11-17 18:05:00|34.15|31.55|34|31.4|34.44|31.84|33.95|31.35|0
1668708600000|2022-11-17 18:10:00|34.03|31.43|34.38|31.78|34.89|32.29|34.03|31.43|0
1668708900000|2022-11-17 18:15:00|34.41|31.81|34.85|32.25|34.89|32.29|34.34|31.74|0
1668709200000|2022-11-17 18:20:00|34.89|32.29|34.53|31.93|35.02|32.42|34.47|31.87|0
1668709500000|2022-11-17 18:25:00|34.5|31.9|34.31|31.71|34.6|32|34.21|31.61|0
1668709800000|2022-11-17 18:30:00|34.36|31.76|34.32|31.72|34.47|31.87|33.96|31.36|0
1668710100000|2022-11-17 18:35:00|34.31|31.71|34.82|32.22|34.92|32.32|34.21|31.61|0
1668710400000|2022-11-17 18:40:00|34.85|32.25|34.4|31.8|34.92|32.32|34.4|31.8|0
1668710700000|2022-11-17 18:45:00|34.43|31.83|33.86|31.26|34.47|31.87|33.83|31.23|0
1668711000000|2022-11-17 18:50:00|33.92|31.32|33.77|31.17|33.96|31.36|33.55|30.95|0
1668711300000|2022-11-17 18:55:00|33.74|31.14|34.08|31.48|34.18|31.58|33.52|30.92|0
1668711600000|2022-11-17 19:00:00|34.11|31.51|34.43|31.83|34.62|32.02|33.99|31.39|0
1668711900000|2022-11-17 19:05:00|34.37|31.77|33.29|30.69|34.4|31.8|33.29|30.69|0
1668712200000|2022-11-17 19:10:00|33.26|30.66|33.01|30.41|33.26|30.66|32.8|30.2|0
1668712500000|2022-11-17 19:15:00|33.04|30.44|32.52|29.92|33.04|30.44|32.43|29.83|0
1668712800000|2022-11-17 19:20:00|32.49|29.89|32.67|30.07|32.7|30.1|32.13|29.53|0
1668713100000|2022-11-17 19:25:00|32.61|30.01|32.52|29.92|32.79|30.19|32.31|29.71|0
1668713400000|2022-11-17 19:30:00|32.58|29.98|32.27|29.67|32.58|29.98|32.06|29.46|0
1668713700000|2022-11-17 19:35:00|32.33|29.73|32.09|29.49|32.36|29.76|31.7|29.1|0
1668714000000|2022-11-17 19:40:00|32.06|29.46|31.94|29.34|32.27|29.67|31.58|28.98|0
1668714300000|2022-11-17 19:45:00|31.76|29.16|32.21|29.61|32.36|29.76|31.4|28.8|0
1668714600000|2022-11-17 19:50:00|32.18|29.58|32.42|29.82|32.42|29.82|31.96|29.36|0
1668714900000|2022-11-17 19:55:00|32.45|29.85|32.14|29.54|32.45|29.85|32.11|29.51|0
1668715200000|2022-11-17 20:00:00|32.17|29.57|31.9|29.3|32.39|29.79|31.69|29.09|0
1668715500000|2022-11-17 20:05:00|31.87|29.27|31.57|28.97|32.36|29.76|31.57|28.97|0
1668715800000|2022-11-17 20:10:00|31.6|29|31.04|28.44|31.69|29.09|31.04|28.44|0
1668716100000|2022-11-17 20:15:00|31.1|28.5|30.71|28.11|31.14|28.54|30.68|28.08|0
1668716400000|2022-11-17 20:20:00|30.68|28.08|30.57|27.97|30.89|28.29|30.42|27.82|0
1668716700000|2022-11-17 20:25:00|30.51|27.91|30.83|28.23|30.86|28.26|30.36|27.76|0
1668717000000|2022-11-17 20:30:00|30.8|28.2|31.27|28.67|31.45|28.85|30.74|28.14|0
1668717300000|2022-11-17 20:35:00|31.24|28.64|31.39|28.79|31.42|28.82|31.06|28.46|0
1668717600000|2022-11-17 20:40:00|31.42|28.82|31.65|29.05|31.78|29.18|31.42|28.82|0
1668717900000|2022-11-17 20:45:00|31.62|29.02|32.72|30.12|32.81|30.21|31.62|29.02|0
1668718200000|2022-11-17 20:50:00|32.9|30.3|32.23|29.63|32.9|30.3|32.23|29.63|0
1668718500000|2022-11-17 20:55:00|32.26|29.66|33.58|30.98|33.58|30.98|32.16|29.56|0
1668718800000|2022-11-17 21:00:00|33.49|30.89|33.24|30.64|33.93|31.33|33.17|30.57|0
1668719100000|2022-11-17 21:05:00|33.25|30.65|33.36|30.76|33.58|30.98|33.2|30.6|0
1668719400000|2022-11-17 21:10:00|33.33|30.73|32.86|30.26|33.48|30.88|32.86|30.26|0
1668719700000|2022-11-17 21:15:00|33.09|30.29|33.36|30.56|33.43|30.63|33.09|30.29|0
1668720000000|2022-11-17 21:20:00|33.33|30.53|33.27|30.47|33.36|30.56|33.24|30.44|0
1668720300000|2022-11-17 21:25:00|33.24|30.44|33.3|30.5|33.3|30.5|33.21|30.41|0
1668720600000|2022-11-17 21:30:00|33.33|30.53|33.61|30.81|33.64|30.84|33.33|30.53|0
1668720900000|2022-11-17 21:35:00|33.58|30.78|33.55|30.75|33.67|30.87|33.49|30.69|0
1668721200000|2022-11-17 21:40:00|33.58|30.78|34.56|31.76|34.56|31.76|33.58|30.78|0
1668721500000|2022-11-17 21:45:00|34.59|31.79|34.43|31.63|34.66|31.86|34.37|31.57|0
1668721800000|2022-11-17 21:50:00|34.4|31.6|34.56|31.76|34.63|31.83|34.4|31.6|0
1668722100000|2022-11-17 21:55:00|34.54|31.74|34.58|31.78|34.72|31.92|34.5|31.7|0
1668722400000|2022-11-17 22:00:00|34.6|31.8|34.52|31.72|34.62|31.82|34.51|31.71|0
1668722700000|2022-11-17 22:05:00|34.51|31.71|34.52|31.72|34.58|31.78|34.51|31.71|0
1668723000000|2022-11-17 22:10:00|34.54|31.74|34.54|31.74|34.57|31.77|34.52|31.72|0
1668723300000|2022-11-17 22:15:00|34.53|31.73|34.52|31.72|34.55|31.75|34.51|31.71|0
1668723600000|2022-11-17 22:20:00|34.56|31.76|34.62|31.82|34.62|31.82|34.52|31.72|0
1668723900000|2022-11-17 22:25:00|34.65|31.85|34.74|31.94|34.76|31.96|34.62|31.82|0
1668724200000|2022-11-17 22:30:00|34.76|31.96|34.74|31.94|34.76|31.96|34.72|31.92|0
1668724500000|2022-11-17 22:35:00|34.72|31.92|34.71|31.91|34.75|31.95|34.68|31.88|0
1668724800000|2022-11-17 22:40:00|34.7|31.9|34.71|31.91|34.71|31.91|34.69|31.89|0
1668725100000|2022-11-17 22:45:00|34.7|31.9|34.65|31.85|34.71|31.91|34.63|31.83|0
1668725400000|2022-11-17 22:50:00|34.64|31.84|34.64|31.84|34.65|31.85|34.63|31.83|0
1668725700000|2022-11-17 22:55:00|34.63|31.83|34.63|31.83|34.63|31.83|34.6|31.8|0
1668726000000|2022-11-17 23:00:00|34.56|31.76|34.42|31.62|35.05|32.25|34.39|31.59|0
1668726300000|2022-11-17 23:05:00|34.44|31.64|34.53|31.73|34.58|31.78|34.44|31.64|0
1668726600000|2022-11-17 23:10:00|34.55|31.75|34.16|31.36|34.58|31.78|34.16|31.36|0
1668726900000|2022-11-17 23:15:00|34.2|31.4|34.23|31.43|34.29|31.49|34.07|31.27|0
1668727200000|2022-11-17 23:20:00|34.16|31.36|34.08|31.28|34.16|31.36|34|31.2|0
1668727500000|2022-11-17 23:25:00|34.1|31.3|34.35|31.55|34.35|31.55|34.1|31.3|0
1668727800000|2022-11-17 23:30:00|34.32|31.52|34.03|31.23|34.38|31.58|34.03|31.23|0
1668728100000|2022-11-17 23:35:00|34|31.2|33.81|31.01|34.06|31.26|33.72|30.92|0
1668728400000|2022-11-17 23:40:00|33.84|31.04|33.69|30.89|33.87|31.07|33.69|30.89|0
1668728700000|2022-11-17 23:45:00|33.7|30.9|33.81|31.01|33.84|31.04|33.69|30.89|0
1668729000000|2022-11-17 23:50:00|33.82|31.02|33.9|31.1|33.9|31.1|33.78|30.98|0
1668729300000|2022-11-17 23:55:00|33.93|31.13|33.65|30.85|33.93|31.13|33.59|30.79|0
1668729600000|2022-11-18 00:00:00|33.71|30.91|33.65|30.85|33.79|30.99|33.53|30.73|0
1668729900000|2022-11-18 00:05:00|33.68|30.88|33.74|30.94|33.79|30.99|33.56|30.76|0
1668730200000|2022-11-18 00:10:00|33.76|30.96|33.84|31.04|33.87|31.07|33.65|30.85|0
1668730500000|2022-11-18 00:15:00|33.87|31.07|33.68|30.88|33.96|31.16|33.66|30.86|0
1668730800000|2022-11-18 00:20:00|33.76|30.96|33.68|30.88|33.77|30.97|33.55|30.75|0
1668731100000|2022-11-18 00:25:00|33.65|30.85|33.63|30.83|33.77|30.97|33.6|30.8|0
1668731400000|2022-11-18 00:30:00|33.61|30.81|33.83|31.03|33.9|31.1|33.61|30.81|0
1668731700000|2022-11-18 00:35:00|33.85|31.05|33.77|30.97|33.86|31.06|33.71|30.91|0
1668732000000|2022-11-18 00:40:00|33.74|30.94|34.15|31.35|34.15|31.35|33.71|30.91|0
1668732300000|2022-11-18 00:45:00|34.18|31.38|34.18|31.38|34.34|31.54|34.08|31.28|0
1668732600000|2022-11-18 00:50:00|34.21|31.41|34.27|31.47|34.3|31.5|34.18|31.38|0
1668732900000|2022-11-18 00:55:00|34.3|31.5|34.37|31.57|34.37|31.57|34.11|31.31|0
1668733200000|2022-11-18 01:00:00|34.4|31.6|34.3|31.5|34.46|31.66|34.19|31.39|0
1668733500000|2022-11-18 01:05:00|34.33|31.53|34.27|31.47|34.38|31.58|34.11|31.31|0
1668733800000|2022-11-18 01:10:00|34.3|31.5|34.59|31.79|34.65|31.85|34.27|31.47|0
1668734100000|2022-11-18 01:15:00|34.62|31.82|34.39|31.59|34.65|31.85|34.36|31.56|0
1668734400000|2022-11-18 01:20:00|34.43|31.63|34.62|31.82|34.65|31.85|34.39|31.59|0
1668734700000|2022-11-18 01:25:00|34.58|31.78|34.46|31.66|34.58|31.78|34.46|31.66|0
1668735000000|2022-11-18 01:30:00|34.52|31.72|34.26|31.46|34.58|31.78|34.01|31.21|0
1668735300000|2022-11-18 01:35:00|34.23|31.43|33.79|30.99|34.28|31.48|33.79|30.99|0
1668735600000|2022-11-18 01:40:00|33.82|31.02|33.73|30.93|33.95|31.15|33.73|30.93|0
1668735900000|2022-11-18 01:45:00|33.76|30.96|33.85|31.05|33.91|31.11|33.73|30.93|0
1668736200000|2022-11-18 01:50:00|33.87|31.07|33.98|31.18|34.07|31.27|33.82|31.02|0
1668736500000|2022-11-18 01:55:00|33.91|31.11|34.1|31.3|34.2|31.4|33.85|31.05|0
1668736800000|2022-11-18 02:00:00|34.13|31.33|34.19|31.39|34.35|31.55|34.1|31.3|0
1668737100000|2022-11-18 02:05:00|34.21|31.41|34.32|31.52|34.39|31.59|34.19|31.39|0
1668737400000|2022-11-18 02:10:00|34.29|31.49|34.13|31.33|34.32|31.52|34.04|31.24|0
1668737700000|2022-11-18 02:15:00|34.11|31.31|34.03|31.23|34.13|31.33|33.97|31.17|0
1668738000000|2022-11-18 02:20:00|34|31.2|34.45|31.65|34.51|31.71|34|31.2|0
1668738300000|2022-11-18 02:25:00|34.48|31.68|34.38|31.58|34.48|31.68|34.32|31.52|0
1668738600000|2022-11-18 02:30:00|34.44|31.64|34.38|31.58|34.44|31.64|34.35|31.55|0
1668738900000|2022-11-18 02:35:00|34.35|31.55|34.39|31.59|34.44|31.64|34.28|31.48|0
1668739200000|2022-11-18 02:40:00|34.38|31.58|34.04|31.24|34.51|31.71|34|31.2|0
1668739500000|2022-11-18 02:45:00|34.03|31.23|33.9|31.1|34.16|31.36|33.87|31.07|0
1668739800000|2022-11-18 02:50:00|33.93|31.13|33.95|31.15|33.96|31.16|33.85|31.05|0
1668740100000|2022-11-18 02:55:00|33.9|31.1|33.93|31.13|34.06|31.26|33.9|31.1|0
1668740400000|2022-11-18 03:00:00|33.96|31.16|34.06|31.26|34.12|31.32|33.93|31.13|0
1668740700000|2022-11-18 03:05:00|34.03|31.23|34.15|31.35|34.15|31.35|33.99|31.19|0
1668741000000|2022-11-18 03:10:00|34.12|31.32|33.98|31.18|34.15|31.35|33.93|31.13|0
1668741300000|2022-11-18 03:15:00|33.96|31.16|33.93|31.13|34.01|31.21|33.77|30.97|0
1668741600000|2022-11-18 03:20:00|33.96|31.16|34.08|31.28|34.15|31.35|33.96|31.16|0
1668741900000|2022-11-18 03:25:00|34.12|31.32|34.08|31.28|34.15|31.35|34.05|31.25|0
1668742200000|2022-11-18 03:30:00|34.12|31.32|34.18|31.38|34.21|31.41|34.02|31.22|0
1668742500000|2022-11-18 03:35:00|34.15|31.35|34.18|31.38|34.22|31.42|34.08|31.28|0
1668742800000|2022-11-18 03:40:00|34.16|31.36|34.24|31.44|34.24|31.44|34.14|31.34|0
1668743100000|2022-11-18 03:45:00|34.25|31.45|34.41|31.61|34.46|31.66|34.18|31.38|0
1668743400000|2022-11-18 03:50:00|34.43|31.63|34.38|31.58|34.56|31.76|34.33|31.53|0
1668743700000|2022-11-18 03:55:00|34.36|31.56|34.24|31.44|34.43|31.63|34.24|31.44|0
1668744000000|2022-11-18 04:00:00|34.2|31.4|34.17|31.37|34.27|31.47|34.17|31.37|0
1668744300000|2022-11-18 04:05:00|34.14|31.34|34.04|31.24|34.14|31.34|33.97|31.17|0
1668744600000|2022-11-18 04:10:00|34.03|31.23|34.01|31.21|34.06|31.26|33.95|31.15|0
1668744900000|2022-11-18 04:15:00|34.04|31.24|33.98|31.18|34.04|31.24|33.95|31.15|0
1668745200000|2022-11-18 04:20:00|33.95|31.15|33.92|31.12|33.98|31.18|33.92|31.12|0
1668745500000|2022-11-18 04:25:00|33.88|31.08|33.6|30.8|33.88|31.08|33.57|30.77|0
1668745800000|2022-11-18 04:30:00|33.58|30.78|33.85|31.05|33.85|31.05|33.58|30.78|0
1668746100000|2022-11-18 04:35:00|33.88|31.08|33.77|30.97|33.88|31.08|33.74|30.94|0
1668746400000|2022-11-18 04:40:00|33.79|30.99|33.79|30.99|33.88|31.08|33.69|30.89|0
1668746700000|2022-11-18 04:45:00|33.75|30.95|33.75|30.95|33.79|30.99|33.69|30.89|0
1668747000000|2022-11-18 04:50:00|33.79|30.99|33.69|30.89|33.82|31.02|33.66|30.86|0
1668747300000|2022-11-18 04:55:00|33.72|30.92|33.75|30.95|33.78|30.98|33.63|30.83|0
1668747600000|2022-11-18 05:00:00|33.77|30.97|33.78|30.98|33.94|31.14|33.75|30.95|0
1668747900000|2022-11-18 05:05:00|33.81|31.01|33.62|30.82|33.81|31.01|33.5|30.7|0
1668748200000|2022-11-18 05:10:00|33.66|30.86|33.83|31.03|33.84|31.04|33.59|30.79|0
1668748500000|2022-11-18 05:15:00|33.84|31.04|33.84|31.04|34.03|31.23|33.83|31.03|0
1668748800000|2022-11-18 05:20:00|33.87|31.07|33.53|30.73|33.87|31.07|33.53|30.73|0
1668749100000|2022-11-18 05:25:00|33.56|30.76|33.53|30.73|33.65|30.85|33.5|30.7|0
1668749400000|2022-11-18 05:30:00|33.56|30.76|33.31|30.51|33.56|30.76|33.29|30.49|0
1668749700000|2022-11-18 05:35:00|33.34|30.54|33.34|30.54|33.43|30.63|33.29|30.49|0
1668750000000|2022-11-18 05:40:00|33.31|30.51|33.4|30.6|33.49|30.69|33.31|30.51|0
1668750300000|2022-11-18 05:45:00|33.37|30.57|33.31|30.51|33.46|30.66|33.27|30.47|0
1668750600000|2022-11-18 05:50:00|33.27|30.47|33.37|30.57|33.37|30.57|33.15|30.35|0
1668750900000|2022-11-18 05:55:00|33.4|30.6|33.46|30.66|33.51|30.71|33.34|30.54|0
1668751200000|2022-11-18 06:00:00|33.52|30.72|33.65|30.85|33.71|30.91|33.46|30.66|0
1668751500000|2022-11-18 06:05:00|33.61|30.81|33.21|30.41|33.61|30.81|33.08|30.28|0
1668751800000|2022-11-18 06:10:00|33.18|30.38|33.18|30.38|33.27|30.47|33.08|30.28|0
1668752100000|2022-11-18 06:15:00|33.19|30.39|33.25|30.45|33.39|30.59|33.18|30.38|0
1668752400000|2022-11-18 06:20:00|33.24|30.44|33.44|30.64|33.47|30.67|33.18|30.38|0
1668752700000|2022-11-18 06:25:00|33.42|30.62|33.14|30.34|33.45|30.65|33.14|30.34|0
1668753000000|2022-11-18 06:30:00|33.11|30.31|32.8|30|33.17|30.37|32.77|29.97|0
1668753300000|2022-11-18 06:35:00|32.83|30.03|32.8|30|32.86|30.06|32.56|29.76|0
1668753600000|2022-11-18 06:40:00|32.77|29.97|32.89|30.09|33|30.2|32.77|29.97|0
1668753900000|2022-11-18 06:45:00|32.92|30.12|33.02|30.22|33.02|30.22|32.75|29.95|0
1668754200000|2022-11-18 06:50:00|33.05|30.25|33.05|30.25|33.23|30.43|32.98|30.18|0
1668754500000|2022-11-18 06:55:00|33.06|30.26|33.26|30.46|33.29|30.49|33.06|30.26|0
1668754800000|2022-11-18 07:00:00|33.25|30.45|33.29|30.49|33.45|30.65|33.11|30.31|0
1668755100000|2022-11-18 07:05:00|33.32|30.52|33.2|30.4|33.89|31.09|33.07|30.27|0
1668755400000|2022-11-18 07:10:00|33.18|30.38|33.41|30.61|33.44|30.64|33.13|30.33|0
1668755700000|2022-11-18 07:15:00|33.43|30.63|33.6|30.8|33.69|30.89|33.26|30.46|0
1668756000000|2022-11-18 07:20:00|33.63|30.83|33.29|30.49|33.63|30.83|33.29|30.49|0
1668756300000|2022-11-18 07:25:00|33.26|30.46|33.25|30.45|33.38|30.58|33.22|30.42|0
1668756600000|2022-11-18 07:30:00|33.27|30.47|33.16|30.36|33.35|30.55|32.98|30.18|0
1668756900000|2022-11-18 07:35:00|33.13|30.33|33.19|30.39|33.22|30.42|33.07|30.27|0
1668757200000|2022-11-18 07:40:00|33.16|30.36|33.22|30.42|33.5|30.7|33.16|30.36|0
1668757500000|2022-11-18 07:45:00|33.25|30.45|32.97|30.17|33.53|30.73|32.97|30.17|0
1668757800000|2022-11-18 07:50:00|32.91|30.11|33.06|30.26|33.19|30.39|32.91|30.11|0
1668758100000|2022-11-18 07:55:00|33.08|30.28|33.16|30.36|33.3|30.5|33.06|30.26|0
1668758400000|2022-11-18 08:00:00|33.09|30.29|32.85|30.05|33.4|30.6|32.82|30.02|0
1668758700000|2022-11-18 08:05:00|32.75|30.15|33.21|30.61|33.33|30.73|32.72|30.12|0
1668759000000|2022-11-18 08:10:00|33.18|30.58|32.76|30.16|33.18|30.58|32.59|29.99|0
1668759300000|2022-11-18 08:15:00|32.78|30.18|32.04|29.44|32.93|30.33|32.01|29.41|0
1668759600000|2022-11-18 08:20:00|32.07|29.47|32.47|29.87|32.5|29.9|32.06|29.46|0
1668759900000|2022-11-18 08:25:00|32.44|29.84|32.65|30.05|32.65|30.05|32.41|29.81|0
1668760200000|2022-11-18 08:30:00|32.62|30.02|32.53|29.93|32.86|30.26|32.47|29.87|0
1668760500000|2022-11-18 08:35:00|32.48|29.88|32.86|30.26|32.93|30.33|32.47|29.87|0
1668760800000|2022-11-18 08:40:00|32.83|30.23|32.94|30.34|32.94|30.34|32.68|30.08|0
1668761100000|2022-11-18 08:45:00|33.02|30.42|33.14|30.54|33.39|30.79|32.99|30.39|0
1668761400000|2022-11-18 08:50:00|33.11|30.51|33.09|30.49|33.11|30.51|32.92|30.32|0
1668761700000|2022-11-18 08:55:00|33.06|30.46|33.73|31.13|33.76|31.16|33.05|30.45|0
1668762000000|2022-11-18 09:00:00|33.76|31.16|34.3|31.7|34.3|31.7|33.54|30.94|0
1668762300000|2022-11-18 09:05:00|34.27|31.67|34.65|32.05|34.82|32.22|34.25|31.65|0
1668762600000|2022-11-18 09:10:00|34.62|32.02|34.4|31.8|34.62|32.02|34.2|31.6|0
1668762900000|2022-11-18 09:15:00|34.43|31.83|34.81|32.21|34.94|32.34|34.36|31.76|0
1668763200000|2022-11-18 09:20:00|34.78|32.18|34.94|32.34|35.07|32.47|34.72|32.12|0
1668763500000|2022-11-18 09:25:00|34.91|32.31|35.2|32.6|35.3|32.7|34.84|32.24|0
1668763800000|2022-11-18 09:30:00|35.23|32.63|35.76|33.16|35.76|33.16|35.17|32.57|0
1668764100000|2022-11-18 09:35:00|35.77|33.17|35.57|32.97|35.89|33.29|35.49|32.89|0
1668764400000|2022-11-18 09:40:00|35.56|32.96|35.62|33.02|35.75|33.15|35.56|32.96|0
1668764700000|2022-11-18 09:45:00|35.66|33.06|35.13|32.53|35.66|33.06|35.1|32.5|0
1668765000000|2022-11-18 09:50:00|35.1|32.5|34.97|32.37|35.13|32.53|34.84|32.24|0
1668765300000|2022-11-18 09:55:00|34.84|32.24|34.84|32.24|34.98|32.38|34.77|32.17|0
1668765600000|2022-11-18 10:00:00|34.8|32.2|34.61|32.01|34.84|32.24|34.55|31.95|0
1668765900000|2022-11-18 10:05:00|34.55|31.95|35.03|32.43|35.06|32.46|34.51|31.91|0
1668766200000|2022-11-18 10:10:00|35|32.4|35.35|32.75|35.35|32.75|34.98|32.38|0
1668766500000|2022-11-18 10:15:00|35.32|32.72|35.45|32.85|35.71|33.11|35.29|32.69|0
1668766800000|2022-11-18 10:20:00|35.47|32.87|35.22|32.62|35.52|32.92|35.16|32.56|0
1668767100000|2022-11-18 10:25:00|35.19|32.59|35.25|32.65|35.47|32.87|35.06|32.46|0
1668767400000|2022-11-18 10:30:00|35.29|32.69|35.32|32.72|35.45|32.85|35.19|32.59|0
1668767700000|2022-11-18 10:35:00|35.35|32.75|36.21|33.61|36.31|33.71|35.28|32.68|0
1668768000000|2022-11-18 10:40:00|36.27|33.67|36.97|34.37|37.04|34.44|36.14|33.54|0
1668768300000|2022-11-18 10:45:00|36.01|33.41|36.54|33.94|36.54|33.94|35.65|33.05|0
1668768600000|2022-11-18 10:50:00|36.5|33.9|36.84|34.24|36.94|34.34|36.47|33.87|0
1668768900000|2022-11-18 10:55:00|36.87|34.27|36.81|34.21|36.94|34.34|36.74|34.14|0
1668769200000|2022-11-18 11:00:00|36.87|34.27|36.6|34|37.09|34.49|36.57|33.97|0
1668769500000|2022-11-18 11:05:00|36.57|33.97|36.7|34.1|36.94|34.34|36.5|33.9|0
1668769800000|2022-11-18 11:10:00|36.64|34.04|36.5|33.9|36.67|34.07|36.4|33.8|0
1668770100000|2022-11-18 11:15:00|36.53|33.93|36.63|34.03|36.87|34.27|36.53|33.93|0
1668770400000|2022-11-18 11:20:00|36.62|34.02|36.63|34.03|36.67|34.07|36.47|33.87|0
1668770700000|2022-11-18 11:25:00|36.61|34.01|36.66|34.06|36.7|34.1|36.3|33.7|0
1668771000000|2022-11-18 11:30:00|36.7|34.1|36.83|34.23|36.87|34.27|36.66|34.06|0
1668771300000|2022-11-18 11:35:00|36.8|34.2|36.63|34.03|36.83|34.23|36.5|33.9|0
1668771600000|2022-11-18 11:40:00|36.61|34.01|36.29|33.69|36.78|34.18|36.26|33.66|0
1668771900000|2022-11-18 11:45:00|36.33|33.73|36.49|33.89|36.58|33.98|36.28|33.68|0
1668772200000|2022-11-18 11:50:00|36.53|33.93|36.56|33.96|36.86|34.26|36.38|33.78|0
1668772500000|2022-11-18 11:55:00|36.58|33.98|36.59|33.99|36.83|34.23|36.56|33.96|0
1668772800000|2022-11-18 12:00:00|36.52|33.92|37.51|34.91|37.58|34.98|36.49|33.89|0
1668773100000|2022-11-18 12:05:00|37.47|34.87|37.51|34.91|37.68|35.08|37.16|34.56|0
1668773400000|2022-11-18 12:10:00|37.52|34.92|37.5|34.9|37.54|34.94|37.23|34.63|0
1668773700000|2022-11-18 12:15:00|37.57|34.97|37.62|35.02|37.81|35.21|37.47|34.87|0
1668774000000|2022-11-18 12:20:00|37.64|35.04|37.33|34.73|37.67|35.07|37.33|34.73|0
1668774300000|2022-11-18 12:25:00|37.26|34.66|37.47|34.87|37.5|34.9|37.16|34.56|0
1668774600000|2022-11-18 12:30:00|37.43|34.83|37.19|34.59|37.5|34.9|37.19|34.59|0
1668774900000|2022-11-18 12:35:00|37.21|34.61|37.23|34.63|37.29|34.69|36.99|34.39|0
1668775200000|2022-11-18 12:40:00|37.19|34.59|37.02|34.42|37.23|34.63|36.99|34.39|0
1668775500000|2022-11-18 12:45:00|37|34.4|37.26|34.66|37.26|34.66|36.99|34.39|0
1668775800000|2022-11-18 12:50:00|37.22|34.62|37.09|34.49|37.33|34.73|37.02|34.42|0
1668776100000|2022-11-18 12:55:00|37.05|34.45|36.86|34.26|37.46|34.86|36.69|34.09|0
1668776400000|2022-11-18 13:00:00|36.82|34.22|37.43|34.83|37.43|34.83|36.65|34.05|0
1668776700000|2022-11-18 13:05:00|37.47|34.87|37.67|35.07|38.02|35.42|37.47|34.87|0
1668777000000|2022-11-18 13:10:00|37.71|35.11|37.52|34.92|37.74|35.14|37.33|34.73|0
1668777300000|2022-11-18 13:15:00|37.5|34.9|38.12|35.52|38.16|35.56|37.5|34.9|0
1668777600000|2022-11-18 13:20:00|38.16|35.56|38.12|35.52|38.37|35.77|38.02|35.42|0
1668777900000|2022-11-18 13:25:00|38.16|35.56|38.08|35.48|38.36|35.76|38|35.4|0
1668778200000|2022-11-18 13:30:00|38.05|35.45|37.98|35.38|38.05|35.45|37.74|35.14|0
1668778500000|2022-11-18 13:35:00|38.01|35.41|37.74|35.14|38.08|35.48|37.74|35.14|0
1668778800000|2022-11-18 13:40:00|37.7|35.1|37.94|35.34|37.94|35.34|37.6|35|0
1668779100000|2022-11-18 13:45:00|37.91|35.31|37.67|35.07|38.03|35.43|37.43|34.83|0
1668779400000|2022-11-18 13:50:00|37.63|35.03|37.84|35.24|37.87|35.27|37.49|34.89|0
1668779700000|2022-11-18 13:55:00|37.8|35.2|38.01|35.41|38.04|35.44|37.63|35.03|0
1668780000000|2022-11-18 14:00:00|37.97|35.37|37.97|35.37|38.22|35.62|37.66|35.06|0
1668780300000|2022-11-18 14:05:00|38.01|35.41|37.49|34.89|38.32|35.72|37.46|34.86|0
1668780600000|2022-11-18 14:10:00|37.46|34.86|37.39|34.79|37.52|34.92|37.35|34.75|0
1668780900000|2022-11-18 14:15:00|37.42|34.82|37.23|34.63|37.56|34.96|37.21|34.61|0
1668781200000|2022-11-18 14:20:00|37.25|34.65|37.08|34.48|37.45|34.85|36.91|34.31|0
1668781500000|2022-11-18 14:25:00|37.11|34.51|37.86|35.26|37.9|35.3|37.11|34.51|0
1668781800000|2022-11-18 14:30:00|37.73|35.13|35.31|32.71|37.73|35.13|35.31|32.71|0
1668782100000|2022-11-18 14:35:00|35.41|32.81|34.69|32.09|35.84|33.24|34.69|32.09|0
1668782400000|2022-11-18 14:40:00|34.75|32.15|34.82|32.22|35.11|32.51|34.43|31.83|0
1668782700000|2022-11-18 14:45:00|34.85|32.25|34.17|31.57|35.29|32.69|34.14|31.54|0
1668783000000|2022-11-18 14:50:00|34.14|31.54|35.73|33.13|35.86|33.26|34.14|31.54|0
1668783300000|2022-11-18 14:55:00|35.69|33.09|35.38|32.78|36.29|33.69|35.25|32.65|0
1668783600000|2022-11-18 15:00:00|35.33|32.73|34.46|31.86|35.53|32.93|34.2|31.6|0
1668783900000|2022-11-18 15:05:00|34.43|31.83|34.17|31.57|34.68|32.08|33.52|30.92|0
1668784200000|2022-11-18 15:10:00|34.23|31.63|34.1|31.5|34.68|32.08|34.1|31.5|0
1668784500000|2022-11-18 15:15:00|34.04|31.44|34.26|31.66|34.68|32.08|33.95|31.35|0
1668784800000|2022-11-18 15:20:00|34.29|31.69|34.84|32.24|35.1|32.5|34.23|31.63|0
1668785100000|2022-11-18 15:25:00|34.81|32.21|34.84|32.24|34.98|32.38|33.75|31.15|0
1668785400000|2022-11-18 15:30:00|34.81|32.21|34.61|32.01|35.03|32.43|34.36|31.76|0
1668785700000|2022-11-18 15:35:00|34.64|32.04|34.71|32.11|35.23|32.63|34.39|31.79|0
1668786000000|2022-11-18 15:40:00|34.68|32.08|34.8|32.2|35.16|32.56|34.68|32.08|0
1668786300000|2022-11-18 15:45:00|34.77|32.17|34.96|32.36|35.03|32.43|34.23|31.63|0
1668786600000|2022-11-18 15:50:00|34.93|32.33|34.87|32.27|35.06|32.46|34.58|31.98|0
1668786900000|2022-11-18 15:55:00|34.9|32.3|33.91|31.31|34.93|32.33|32.74|30.14|0
1668787200000|2022-11-18 16:00:00|33.94|31.34|33.48|30.88|34.16|31.56|33.31|30.71|0
1668787500000|2022-11-18 16:05:00|33.43|30.83|34.06|31.46|34.09|31.49|33.43|30.83|0
1668787800000|2022-11-18 16:10:00|34|31.4|34.51|31.91|34.57|31.97|33.81|31.21|0
1668788100000|2022-11-18 16:15:00|34.38|31.78|35.28|32.68|35.38|32.78|34.38|31.78|0
1668788400000|2022-11-18 16:20:00|35.35|32.75|35.28|32.68|35.58|32.98|35.02|32.42|0
1668788700000|2022-11-18 16:25:00|35.31|32.71|34.86|32.26|35.64|33.04|34.73|32.13|0
1668789000000|2022-11-18 16:30:00|34.89|32.29|34.86|32.26|35.45|32.85|34.73|32.13|0
1668789300000|2022-11-18 16:35:00|34.79|32.19|34.18|31.58|35.12|32.52|34.12|31.52|0
1668789600000|2022-11-18 16:40:00|34.31|31.71|34.28|31.68|34.54|31.94|33.96|31.36|0
1668789900000|2022-11-18 16:45:00|34.41|31.81|33.71|31.11|34.44|31.84|33.67|31.07|0
1668790200000|2022-11-18 16:50:00|33.67|31.07|33.96|31.36|34.09|31.49|33.52|30.92|0
1668790500000|2022-11-18 16:55:00|33.99|31.39|34.31|31.71|34.4|31.8|33.8|31.2|0
1668790800000|2022-11-18 17:00:00|34.34|31.74|34.43|31.83|34.5|31.9|34.08|31.48|0
1668791100000|2022-11-18 17:05:00|34.4|31.8|33.61|31.01|34.4|31.8|33.33|30.73|0
1668791400000|2022-11-18 17:10:00|33.55|30.95|33.45|30.85|33.7|31.1|33.36|30.76|0
1668791700000|2022-11-18 17:15:00|33.42|30.82|32|29.4|33.42|30.82|32|29.4|0
1668792000000|2022-11-18 17:20:00|31.91|29.31|31.82|29.22|32.18|29.58|31.79|29.19|0
1668792300000|2022-11-18 17:25:00|31.76|29.16|32.73|30.13|32.75|30.15|31.7|29.1|0
1668792600000|2022-11-18 17:30:00|32.64|30.04|32.52|29.92|32.7|30.1|31.87|29.27|0
1668792900000|2022-11-18 17:35:00|32.55|29.95|33.07|30.47|33.1|30.5|32.43|29.83|0
1668793200000|2022-11-18 17:40:00|33.04|30.44|32.45|29.85|33.07|30.47|32.45|29.85|0
1668793500000|2022-11-18 17:45:00|32.49|29.89|31.81|29.21|32.76|30.16|31.81|29.21|0
1668793800000|2022-11-18 17:50:00|31.84|29.24|31.6|29|32.11|29.51|31.24|28.64|0
1668794100000|2022-11-18 17:55:00|31.57|28.97|32.05|29.45|32.11|29.51|31.42|28.82|0
1668794400000|2022-11-18 18:00:00|32.02|29.42|32.05|29.45|32.23|29.63|31.87|29.27|0
1668794700000|2022-11-18 18:05:00|32.11|29.51|32.78|30.18|32.88|30.28|32.05|29.45|0
1668795000000|2022-11-18 18:10:00|32.75|30.15|32.78|30.18|32.88|30.28|32.69|30.09|0
1668795300000|2022-11-18 18:15:00|32.72|30.12|32.35|29.75|32.72|30.12|32.17|29.57|0
1668795600000|2022-11-18 18:20:00|32.38|29.78|32.64|30.04|32.64|30.04|31.98|29.38|0
1668795900000|2022-11-18 18:25:00|32.69|30.09|33.12|30.52|33.18|30.58|32.44|29.84|0
1668796200000|2022-11-18 18:30:00|33.18|30.58|33.24|30.64|33.31|30.71|32.93|30.33|0
1668796500000|2022-11-18 18:35:00|33.28|30.68|32.62|30.02|33.31|30.71|32.53|29.93|0
1668796800000|2022-11-18 18:40:00|32.59|29.99|31.83|29.23|32.72|30.12|31.77|29.17|0
1668797100000|2022-11-18 18:45:00|31.8|29.2|31.74|29.14|32.07|29.47|31.68|29.08|0
1668797400000|2022-11-18 18:50:00|31.69|29.09|31.62|29.02|31.89|29.29|31.5|28.9|0
1668797700000|2022-11-18 18:55:00|31.59|28.99|32.1|29.5|32.1|29.5|31.56|28.96|0
1668798000000|2022-11-18 19:00:00|32.07|29.47|32.73|30.13|32.8|30.2|32.04|29.44|0
1668798300000|2022-11-18 19:05:00|32.71|30.11|32.66|30.06|32.86|30.26|32.52|29.92|0
1668798600000|2022-11-18 19:10:00|32.59|29.99|32.52|29.92|32.77|30.17|32.46|29.86|0
1668798900000|2022-11-18 19:15:00|32.55|29.95|32.52|29.92|33.11|30.51|32.52|29.92|0
1668799200000|2022-11-18 19:20:00|32.55|29.95|32.86|30.26|32.95|30.35|32.55|29.95|0
1668799500000|2022-11-18 19:25:00|32.83|30.23|32.8|30.2|33.02|30.42|32.68|30.08|0
1668799800000|2022-11-18 19:30:00|32.83|30.23|32.64|30.04|33.17|30.57|32.34|29.74|0
1668800100000|2022-11-18 19:35:00|32.63|30.03|32.58|29.98|32.63|30.03|32.21|29.61|0
1668800400000|2022-11-18 19:40:00|32.52|29.92|32.55|29.95|32.89|30.29|32.46|29.86|0
1668800700000|2022-11-18 19:45:00|32.52|29.92|32.49|29.89|32.73|30.13|32.33|29.73|0
1668801000000|2022-11-18 19:50:00|32.46|29.86|32.67|30.07|32.83|30.23|32.46|29.86|0
1668801300000|2022-11-18 19:55:00|32.7|30.1|33.13|30.53|33.23|30.63|32.7|30.1|0
1668801600000|2022-11-18 20:00:00|33.1|30.5|33.79|31.19|33.98|31.38|33.1|30.5|0
1668801900000|2022-11-18 20:05:00|33.86|31.26|34.19|31.59|34.24|31.64|33.79|31.19|0
1668802200000|2022-11-18 20:10:00|34.21|31.61|34.01|31.41|34.3|31.7|33.98|31.38|0
1668802500000|2022-11-18 20:15:00|34.08|31.48|33.82|31.22|34.08|31.48|33.57|30.97|0
1668802800000|2022-11-18 20:20:00|33.79|31.19|33.57|30.97|33.79|31.19|33.22|30.62|0
1668803100000|2022-11-18 20:25:00|33.6|31|34.62|32.02|34.62|32.02|33.51|30.91|0
1668803400000|2022-11-18 20:30:00|34.69|32.09|34.2|31.6|34.75|32.15|34.2|31.6|0
1668803700000|2022-11-18 20:35:00|34.23|31.63|35.11|32.51|35.14|32.54|34.11|31.51|0
1668804000000|2022-11-18 20:40:00|35.14|32.54|35.37|32.77|35.4|32.8|34.91|32.31|0
1668804300000|2022-11-18 20:45:00|35.3|32.7|35.56|32.96|35.66|33.06|34.94|32.34|0
1668804600000|2022-11-18 20:50:00|35.85|33.25|33.09|30.49|36.32|33.72|33.06|30.46|0
1668804900000|2022-11-18 20:55:00|33.18|30.58|34.13|31.53|34.13|31.53|32.84|30.24|0
1668805200000|2022-11-18 21:00:00|33.72|31.12|33.72|31.12|34.07|31.47|33.64|31.04|0
1668805500000|2022-11-18 21:05:00|33.68|31.08|33.27|30.67|33.72|31.12|33.08|30.48|0
1668805800000|2022-11-18 21:10:00|33.3|30.7|33.46|30.86|33.71|31.11|33.3|30.7|0
1668994500000|2022-11-21 01:35:00|32.86|30.06|32.92|30.12|32.92|30.12|32.82|30.02|0
1668994800000|2022-11-21 01:40:00|32.89|30.09|33.04|30.24|33.04|30.24|32.79|29.99|0
1668995100000|2022-11-21 01:45:00|33.01|30.21|32.7|29.9|33.04|30.24|32.7|29.9|0
1668995400000|2022-11-21 01:50:00|32.67|29.87|32.76|29.96|32.76|29.96|32.59|29.79|0
1668995700000|2022-11-21 01:55:00|32.79|29.99|32.65|29.85|32.9|30.1|32.48|29.68|0
1668996000000|2022-11-21 02:00:00|32.64|29.84|32.45|29.65|32.64|29.84|32.39|29.59|0
1668996300000|2022-11-21 02:05:00|32.48|29.68|32.51|29.71|32.6|29.8|32.24|29.44|0
1668996600000|2022-11-21 02:10:00|32.54|29.74|32.39|29.59|32.54|29.74|32.3|29.5|0
1668996900000|2022-11-21 02:15:00|32.37|29.57|32.45|29.65|32.45|29.65|32.23|29.43|0
1668997200000|2022-11-21 02:20:00|32.42|29.62|32.6|29.8|32.63|29.83|32.42|29.62|0
1668997500000|2022-11-21 02:25:00|32.57|29.77|32.63|29.83|32.69|29.89|32.51|29.71|0
1668997800000|2022-11-21 02:30:00|32.6|29.8|32.6|29.8|32.66|29.86|32.51|29.71|0
1668998100000|2022-11-21 02:35:00|32.63|29.83|32.6|29.8|32.66|29.86|32.51|29.71|0
1668998400000|2022-11-21 02:40:00|32.57|29.77|32.57|29.77|32.6|29.8|32.38|29.58|0
1668998700000|2022-11-21 02:45:00|32.53|29.73|32.44|29.64|32.57|29.77|32.35|29.55|0
1668999000000|2022-11-21 02:50:00|32.47|29.67|32.56|29.76|32.56|29.76|32.44|29.64|0
1668999300000|2022-11-21 02:55:00|32.59|29.79|32.72|29.92|32.79|29.99|32.56|29.76|0
1668999600000|2022-11-21 03:00:00|32.69|29.89|32.75|29.95|32.81|30.01|32.62|29.82|0
1668999900000|2022-11-21 03:05:00|32.72|29.92|32.7|29.9|32.76|29.96|32.65|29.85|0
1669000200000|2022-11-21 03:10:00|32.71|29.91|32.71|29.91|32.78|29.98|32.59|29.79|0
1669000500000|2022-11-21 03:15:00|32.68|29.88|32.68|29.88|32.74|29.94|32.65|29.85|0
1669000800000|2022-11-21 03:20:00|32.65|29.85|32.76|29.96|32.81|30.01|32.6|29.8|0
1669001100000|2022-11-21 03:25:00|32.77|29.97|32.68|29.88|32.77|29.97|32.62|29.82|0
1669001400000|2022-11-21 03:30:00|32.65|29.85|32.62|29.82|32.74|29.94|32.62|29.82|0
1669001700000|2022-11-21 03:35:00|32.59|29.79|32.49|29.69|32.59|29.79|32.4|29.6|0
1669002000000|2022-11-21 03:40:00|32.48|29.68|32.46|29.66|32.49|29.69|32.43|29.63|0
1669002300000|2022-11-21 03:45:00|32.49|29.69|32.52|29.72|32.52|29.72|32.46|29.66|0
1669002600000|2022-11-21 03:50:00|32.49|29.69|32.77|29.97|32.77|29.97|32.49|29.69|0
1669002900000|2022-11-21 03:55:00|32.8|30|32.8|30|32.86|30.06|32.74|29.94|0
1669003200000|2022-11-21 04:00:00|32.78|29.98|32.8|30|32.89|30.09|32.77|29.97|0
1669003500000|2022-11-21 04:05:00|32.77|29.97|32.83|30.03|32.98|30.18|32.77|29.97|0
1669003800000|2022-11-21 04:10:00|32.84|30.04|32.98|30.18|33.01|30.21|32.8|30|0
1669004100000|2022-11-21 04:15:00|33.01|30.21|32.98|30.18|33.08|30.28|32.92|30.12|0
1669004400000|2022-11-21 04:20:00|32.95|30.15|32.86|30.06|33.01|30.21|32.84|30.04|0
1669004700000|2022-11-21 04:25:00|32.89|30.09|32.92|30.12|32.95|30.15|32.67|29.87|0
1669005000000|2022-11-21 04:30:00|32.95|30.15|32.7|29.9|32.95|30.15|32.7|29.9|0
1669005300000|2022-11-21 04:35:00|32.73|29.93|32.7|29.9|32.76|29.96|32.59|29.79|0
1669005600000|2022-11-21 04:40:00|32.73|29.93|32.79|29.99|32.82|30.02|32.7|29.9|0
1669005900000|2022-11-21 04:45:00|32.82|30.02|32.82|30.02|32.85|30.05|32.79|29.99|0
1669006200000|2022-11-21 04:50:00|32.8|30|32.73|29.93|32.82|30.02|32.73|29.93|0
1669006500000|2022-11-21 04:55:00|32.76|29.96|32.85|30.05|32.91|30.11|32.73|29.93|0
1669006800000|2022-11-21 05:00:00|32.91|30.11|32.79|29.99|32.94|30.14|32.69|29.89|0
1669007100000|2022-11-21 05:05:00|32.76|29.96|32.6|29.8|32.82|30.02|32.48|29.68|0
1669007400000|2022-11-21 05:10:00|32.61|29.81|32.51|29.71|32.63|29.83|32.45|29.65|0
1669007700000|2022-11-21 05:15:00|32.52|29.72|32.48|29.68|32.66|29.86|32.41|29.61|0
1669008000000|2022-11-21 05:20:00|32.51|29.71|32.51|29.71|32.54|29.74|32.41|29.61|0
1669008300000|2022-11-21 05:25:00|32.49|29.69|32.5|29.7|32.6|29.8|32.44|29.64|0
1669008600000|2022-11-21 05:30:00|32.53|29.73|32.6|29.8|32.63|29.83|32.47|29.67|0
1669008900000|2022-11-21 05:35:00|32.56|29.76|32.66|29.86|32.69|29.89|32.56|29.76|0
1669009200000|2022-11-21 05:40:00|32.69|29.89|32.44|29.64|32.69|29.89|32.44|29.64|0
1669009500000|2022-11-21 05:45:00|32.45|29.65|32.59|29.79|32.59|29.79|32.44|29.64|0
1669009800000|2022-11-21 05:50:00|32.56|29.76|32.64|29.84|32.78|29.98|32.56|29.76|0
1669010100000|2022-11-21 05:55:00|32.65|29.85|32.93|30.13|32.93|30.13|32.65|29.85|0
1669010400000|2022-11-21 06:00:00|32.96|30.16|33.01|30.21|33.09|30.29|32.87|30.07|0
1669010700000|2022-11-21 06:05:00|32.99|30.19|32.9|30.1|32.99|30.19|32.87|30.07|0
1669011000000|2022-11-21 06:10:00|32.91|30.11|32.99|30.19|33.05|30.25|32.84|30.04|0
1669011300000|2022-11-21 06:15:00|33.04|30.24|32.94|30.14|33.04|30.24|32.91|30.11|0
1669011600000|2022-11-21 06:20:00|32.96|30.16|32.88|30.08|32.96|30.16|32.83|30.03|0
1669011900000|2022-11-21 06:25:00|32.86|30.06|32.93|30.13|32.99|30.19|32.83|30.03|0
1669012200000|2022-11-21 06:30:00|32.89|30.09|32.8|30|32.93|30.13|32.77|29.97|0
1669012500000|2022-11-21 06:35:00|32.83|30.03|32.71|29.91|32.86|30.06|32.68|29.88|0
1669012800000|2022-11-21 06:40:00|32.68|29.88|32.66|29.86|32.71|29.91|32.58|29.78|0
1669013100000|2022-11-21 06:45:00|32.64|29.84|32.64|29.84|32.77|29.97|32.64|29.84|0
1669013400000|2022-11-21 06:50:00|32.63|29.83|32.37|29.57|32.64|29.84|32.37|29.57|0
1669013700000|2022-11-21 06:55:00|32.38|29.58|32.33|29.53|32.43|29.63|32.12|29.32|0
1669014000000|2022-11-21 07:00:00|32.27|29.47|32.33|29.53|32.4|29.6|32.21|29.41|0
1669014300000|2022-11-21 07:05:00|32.32|29.52|32.3|29.5|32.36|29.56|32.12|29.32|0
1669014600000|2022-11-21 07:10:00|32.29|29.49|32.55|29.75|32.61|29.81|32.24|29.44|0
1669014900000|2022-11-21 07:15:00|32.61|29.81|32.61|29.81|32.64|29.84|32.48|29.68|0
1669015200000|2022-11-21 07:20:00|32.58|29.78|32.53|29.73|32.58|29.78|32.42|29.62|0
1669015500000|2022-11-21 07:25:00|32.51|29.71|32.54|29.74|32.67|29.87|32.51|29.71|0
1669015800000|2022-11-21 07:30:00|32.51|29.71|32.6|29.8|32.64|29.84|32.51|29.71|0
1669016100000|2022-11-21 07:35:00|32.59|29.79|32.66|29.86|32.7|29.9|32.54|29.74|0
1669016400000|2022-11-21 07:40:00|32.63|29.83|32.31|29.51|32.66|29.86|32.14|29.34|0
1669016700000|2022-11-21 07:45:00|32.3|29.5|31.88|29.08|32.33|29.53|31.72|28.92|0
1669017000000|2022-11-21 07:50:00|31.9|29.1|31.84|29.04|32|29.2|31.73|28.93|0
1669017300000|2022-11-21 07:55:00|31.85|29.05|31.84|29.04|32.02|29.22|31.84|29.04|0
1669017600000|2022-11-21 08:00:00|31.91|29.11|32.32|29.52|32.32|29.52|31.84|29.04|0
1669017900000|2022-11-21 08:05:00|32.22|29.62|31.98|29.38|32.31|29.71|31.89|29.29|0
1669018200000|2022-11-21 08:10:00|31.95|29.35|32.1|29.5|32.25|29.65|31.86|29.26|0
1669018500000|2022-11-21 08:15:00|32.07|29.47|32.07|29.47|32.13|29.53|31.37|28.77|0
1669018800000|2022-11-21 08:20:00|32.04|29.44|32.25|29.65|32.28|29.68|31.78|29.18|0
1669019100000|2022-11-21 08:25:00|32.22|29.62|32.34|29.74|32.53|29.93|32.13|29.53|0
1669019400000|2022-11-21 08:30:00|32.31|29.71|32.4|29.8|32.62|30.02|32.31|29.71|0
1669019700000|2022-11-21 08:35:00|32.37|29.77|32.22|29.62|32.46|29.86|32.12|29.52|0
1669020000000|2022-11-21 08:40:00|32.25|29.65|32.38|29.78|32.43|29.83|32.15|29.55|0
1669020300000|2022-11-21 08:45:00|32.4|29.8|32.09|29.49|32.52|29.92|31.94|29.34|0
1669020600000|2022-11-21 08:50:00|32.06|29.46|31.79|29.19|32.06|29.46|31.7|29.1|0
1669020900000|2022-11-21 08:55:00|31.73|29.13|31.82|29.22|32.03|29.43|31.6|29|0
1669021200000|2022-11-21 09:00:00|31.79|29.19|31.45|28.85|31.94|29.34|31.42|28.82|0
1669021500000|2022-11-21 09:05:00|31.42|28.82|31.57|28.97|31.88|29.28|31.42|28.82|0
1669021800000|2022-11-21 09:10:00|31.51|28.91|31.32|28.72|31.69|29.09|31.3|28.7|0
1669022100000|2022-11-21 09:15:00|31.33|28.73|31.65|29.05|31.69|29.09|31.24|28.64|0
1669022400000|2022-11-21 09:20:00|31.63|29.03|31.51|28.91|31.87|29.27|31.45|28.85|0
1669022700000|2022-11-21 09:25:00|31.48|28.88|31.15|28.55|31.72|29.12|31.06|28.46|0
1669023000000|2022-11-21 09:30:00|31.13|28.53|31.36|28.76|31.37|28.77|31.1|28.5|0
1669023300000|2022-11-21 09:35:00|31.39|28.79|31.28|28.68|31.45|28.85|31.21|28.61|0
1669023600000|2022-11-21 09:40:00|31.3|28.7|31.45|28.85|31.45|28.85|31.18|28.58|0
1669023900000|2022-11-21 09:45:00|31.39|28.79|31.45|28.85|31.63|29.03|31.39|28.79|0
1669024200000|2022-11-21 09:50:00|31.42|28.82|31.75|29.15|31.82|29.22|31.27|28.67|0
1669024500000|2022-11-21 09:55:00|31.76|29.16|31.47|28.87|31.78|29.18|31.47|28.87|0
1669024800000|2022-11-21 10:00:00|31.5|28.9|31.93|29.33|31.96|29.36|31.5|28.9|0
1669025100000|2022-11-21 10:05:00|31.91|29.31|31.74|29.14|31.96|29.36|31.71|29.11|0
1669025400000|2022-11-21 10:10:00|31.77|29.17|31.71|29.11|31.94|29.34|31.7|29.1|0
1669025700000|2022-11-21 10:15:00|31.74|29.14|31.41|28.81|31.8|29.2|31.38|28.78|0
1669026000000|2022-11-21 10:20:00|31.42|28.82|31.47|28.87|31.59|28.99|31.29|28.69|0
1669026300000|2022-11-21 10:25:00|31.45|28.85|31.27|28.67|31.53|28.93|31.18|28.58|0
1669026600000|2022-11-21 10:30:00|31.29|28.69|31.23|28.63|31.38|28.78|31.15|28.55|0
1669026900000|2022-11-21 10:35:00|31.2|28.6|31.35|28.75|31.35|28.75|31.17|28.57|0
1669027200000|2022-11-21 10:40:00|31.33|28.73|31.26|28.66|31.44|28.84|31.23|28.63|0
1669027500000|2022-11-21 10:45:00|31.29|28.69|31.55|28.95|31.68|29.08|31.17|28.57|0
1669027800000|2022-11-21 10:50:00|31.58|28.98|31.64|29.04|31.67|29.07|31.43|28.83|0
1669028100000|2022-11-21 10:55:00|31.66|29.06|31.49|28.89|31.72|29.12|31.46|28.86|0
1669028400000|2022-11-21 11:00:00|31.46|28.86|31.49|28.89|31.61|29.01|31.34|28.74|0
1669028700000|2022-11-21 11:05:00|31.48|28.88|31.52|28.92|31.63|29.03|31.37|28.77|0
1669029000000|2022-11-21 11:10:00|31.55|28.95|31.76|29.16|31.76|29.16|31.49|28.89|0
1669029300000|2022-11-21 11:15:00|31.73|29.13|31.52|28.92|31.79|29.19|31.52|28.92|0
1669029600000|2022-11-21 11:20:00|31.53|28.93|31.58|28.98|31.7|29.1|31.52|28.92|0
1669029900000|2022-11-21 11:25:00|31.61|29.01|31.43|28.83|31.61|29.01|31.35|28.75|0
1669030200000|2022-11-21 11:30:00|31.37|28.77|31.55|28.95|31.58|28.98|31.35|28.75|0
1669030500000|2022-11-21 11:35:00|31.56|28.96|31.52|28.92|31.64|29.04|31.46|28.86|0
1669030800000|2022-11-21 11:40:00|31.47|28.87|31.7|29.1|31.7|29.1|31.43|28.83|0
1669031100000|2022-11-21 11:45:00|31.73|29.13|31.79|29.19|31.85|29.25|31.7|29.1|0
1669031400000|2022-11-21 11:50:00|31.77|29.17|31.27|28.67|31.77|29.17|31.24|28.64|0
1669031700000|2022-11-21 11:55:00|31.24|28.64|31.27|28.67|31.38|28.78|31.03|28.43|0
1669032000000|2022-11-21 12:00:00|31.39|28.79|31.33|28.73|31.48|28.88|31.33|28.73|0
1669032300000|2022-11-21 12:05:00|31.39|28.79|31.03|28.43|31.39|28.79|30.91|28.31|0
1669032600000|2022-11-21 12:10:00|31.05|28.45|31.22|28.62|31.34|28.74|31.05|28.45|0
1669032900000|2022-11-21 12:15:00|31.25|28.65|31.42|28.82|31.42|28.82|31.12|28.52|0
1669033200000|2022-11-21 12:20:00|31.39|28.79|31.46|28.86|31.48|28.88|31.3|28.7|0
1669033500000|2022-11-21 12:25:00|31.45|28.85|31.49|28.89|31.57|28.97|31.28|28.68|0
1669033800000|2022-11-21 12:30:00|31.48|28.88|31.66|29.06|31.69|29.09|31.39|28.79|0
1669034100000|2022-11-21 12:35:00|31.69|29.09|31.53|28.93|31.69|29.09|31.38|28.78|0
1669034400000|2022-11-21 12:40:00|31.56|28.96|31.56|28.96|31.65|29.05|31.53|28.93|0
1669034700000|2022-11-21 12:45:00|31.59|28.99|31.47|28.87|31.68|29.08|31.38|28.78|0
1669035000000|2022-11-21 12:50:00|31.5|28.9|31.71|29.11|31.71|29.11|31.44|28.84|0
1669035300000|2022-11-21 12:55:00|31.74|29.14|31.62|29.02|31.74|29.14|31.56|28.96|0
1669035600000|2022-11-21 13:00:00|31.61|29.01|31.53|28.93|31.62|29.02|31.32|28.72|0
1669035900000|2022-11-21 13:05:00|31.56|28.96|31.98|29.38|32.01|29.41|31.56|28.96|0
1669036200000|2022-11-21 13:10:00|31.95|29.35|31.98|29.38|32.14|29.54|31.92|29.32|0
1669036500000|2022-11-21 13:15:00|31.95|29.35|32.16|29.56|32.2|29.6|31.92|29.32|0
1669036800000|2022-11-21 13:20:00|32.15|29.55|32.53|29.93|32.56|29.96|32.13|29.53|0
1669037100000|2022-11-21 13:25:00|32.56|29.96|32.5|29.9|32.66|30.06|32.38|29.78|0
1669037400000|2022-11-21 13:30:00|32.47|29.87|32.87|30.27|33.03|30.43|32.1|29.5|0
1669037700000|2022-11-21 13:35:00|32.9|30.3|32.81|30.21|32.93|30.33|32.72|30.12|0
1669038000000|2022-11-21 13:40:00|32.78|30.18|32.84|30.24|32.96|30.36|32.78|30.18|0
1669038300000|2022-11-21 13:45:00|32.81|30.21|32.78|30.18|32.99|30.39|32.71|30.11|0
1669038600000|2022-11-21 13:50:00|32.81|30.21|33.02|30.42|33.02|30.42|32.65|30.05|0
1669038900000|2022-11-21 13:55:00|32.99|30.39|32.99|30.39|33.02|30.42|32.77|30.17|0
1669039200000|2022-11-21 14:00:00|32.96|30.36|32.71|30.11|33.08|30.48|32.71|30.11|0
1669039500000|2022-11-21 14:05:00|32.68|30.08|32.77|30.17|32.87|30.27|32.65|30.05|0
1669039800000|2022-11-21 14:10:00|32.8|30.2|32.74|30.14|32.83|30.23|32.52|29.92|0
1669040100000|2022-11-21 14:15:00|32.71|30.11|33.02|30.42|33.08|30.48|32.65|30.05|0
1669040400000|2022-11-21 14:20:00|32.99|30.39|33.33|30.73|33.36|30.76|32.93|30.33|0
1669040700000|2022-11-21 14:25:00|33.39|30.79|32.71|30.11|33.39|30.79|32.71|30.11|0
1669041000000|2022-11-21 14:30:00|32.64|30.04|32.83|30.23|33.96|31.36|32.6|30|0
1669041300000|2022-11-21 14:35:00|32.77|30.17|32.4|29.8|33.08|30.48|32.21|29.61|0
1669041600000|2022-11-21 14:40:00|32.37|29.77|32.77|30.17|33.08|30.48|31.35|28.75|0
1669041900000|2022-11-21 14:45:00|32.7|30.1|33.96|31.36|33.96|31.36|32.7|30.1|0
1669042200000|2022-11-21 14:50:00|33.89|31.29|34|31.4|34.34|31.74|33.7|31.1|0
1669042500000|2022-11-21 14:55:00|34.05|31.45|33.7|31.1|34.05|31.45|33.54|30.94|0
1669042800000|2022-11-21 15:00:00|33.78|31.18|31.78|29.18|34.05|31.45|31.68|29.08|0
1669043100000|2022-11-21 15:05:00|31.81|29.21|31.62|29.02|31.93|29.33|31.26|28.66|0
1669043400000|2022-11-21 15:10:00|31.65|29.05|31.38|28.78|31.9|29.3|31.35|28.75|0
1669043700000|2022-11-21 15:15:00|31.35|28.75|31.53|28.93|31.68|29.08|31.08|28.48|0
1669044000000|2022-11-21 15:20:00|31.56|28.96|30.33|27.73|31.56|28.96|29.77|27.17|0
1669044300000|2022-11-21 15:25:00|30.3|27.7|30.27|27.67|30.54|27.94|30.1|27.5|0
1669044600000|2022-11-21 15:30:00|30.24|27.64|29.98|27.38|30.54|27.94|29.98|27.38|0
1669044900000|2022-11-21 15:35:00|29.95|27.35|30.1|27.5|30.39|27.79|29.95|27.35|0
1669045200000|2022-11-21 15:40:00|30.07|27.47|30.52|27.92|30.93|28.33|30.04|27.44|0
1669045500000|2022-11-21 15:45:00|30.49|27.89|30.22|27.62|30.49|27.89|30.05|27.45|0
1669045800000|2022-11-21 15:50:00|30.16|27.56|30.28|27.68|30.4|27.8|30.05|27.45|0
1669046100000|2022-11-21 15:55:00|30.25|27.65|30.78|28.18|30.84|28.24|30.22|27.62|0
1669046400000|2022-11-21 16:00:00|30.81|28.21|30.69|28.09|30.87|28.27|30.51|27.91|0
1669046700000|2022-11-21 16:05:00|30.72|28.12|30.86|28.26|31.01|28.41|30.69|28.09|0
1669047000000|2022-11-21 16:10:00|30.81|28.21|30.8|28.2|30.98|28.38|30.57|27.97|0
1669047300000|2022-11-21 16:15:00|30.83|28.23|30.8|28.2|31.22|28.62|30.77|28.17|0
1669047600000|2022-11-21 16:20:00|30.77|28.17|31.22|28.62|31.35|28.75|30.72|28.12|0
1669047900000|2022-11-21 16:25:00|31.25|28.65|30.3|27.7|31.31|28.71|30.24|27.64|0
1669048200000|2022-11-21 16:30:00|30.33|27.73|30.12|27.52|30.5|27.9|29.95|27.35|0
1669048500000|2022-11-21 16:35:00|30.09|27.49|30.33|27.73|30.62|28.02|30.06|27.46|0
1669048800000|2022-11-21 16:40:00|30.3|27.7|30.24|27.64|30.59|27.99|30.15|27.55|0
1669049100000|2022-11-21 16:45:00|30.21|27.61|30.5|27.9|30.56|27.96|30.12|27.52|0
1669049400000|2022-11-21 16:50:00|30.53|27.93|30.53|27.93|30.82|28.22|30.26|27.66|0
1669049700000|2022-11-21 16:55:00|30.56|27.96|29.74|27.14|30.56|27.96|29.2|26.6|0
1669050000000|2022-11-21 17:00:00|29.77|27.17|30.41|27.81|30.57|27.97|29.63|27.03|0
1669050300000|2022-11-21 17:05:00|30.38|27.78|30.53|27.93|30.7|28.1|30.35|27.75|0
1669050600000|2022-11-21 17:10:00|30.54|27.94|30.44|27.84|30.79|28.19|30.41|27.81|0
1669050900000|2022-11-21 17:15:00|30.41|27.81|30.35|27.75|30.64|28.04|30.14|27.54|0
1669051200000|2022-11-21 17:20:00|30.32|27.72|30.32|27.72|30.43|27.83|30.08|27.48|0
1669051500000|2022-11-21 17:25:00|30.29|27.69|30.29|27.69|30.58|27.98|30.11|27.51|0
1669051800000|2022-11-21 17:30:00|30.26|27.66|30.99|28.39|31.05|28.45|30.2|27.6|0
1669052100000|2022-11-21 17:35:00|30.96|28.36|30.96|28.36|31.38|28.78|30.88|28.28|0
1669052400000|2022-11-21 17:40:00|30.93|28.33|31.14|28.54|31.23|28.63|30.9|28.3|0
1669052700000|2022-11-21 17:45:00|31.2|28.6|30.81|28.21|31.26|28.66|30.78|28.18|0
1669053000000|2022-11-21 17:50:00|30.78|28.18|30.64|28.04|30.78|28.18|30.55|27.95|0
1669053300000|2022-11-21 17:55:00|30.61|28.01|30.55|27.95|30.75|28.15|30.28|27.68|0
1669053600000|2022-11-21 18:00:00|30.52|27.92|30.87|28.27|30.96|28.36|30.52|27.92|0
1669053900000|2022-11-21 18:05:00|30.84|28.24|31.2|28.6|31.32|28.72|30.81|28.21|0
1669054200000|2022-11-21 18:10:00|31.26|28.66|31.59|28.99|32.23|29.63|31.26|28.66|0
1669054500000|2022-11-21 18:15:00|31.56|28.96|31.55|28.95|31.71|29.11|31.34|28.74|0
1669054800000|2022-11-21 18:20:00|31.58|28.98|31.46|28.86|31.74|29.14|31.31|28.71|0
1669055100000|2022-11-21 18:25:00|31.49|28.89|31.49|28.89|31.67|29.07|31.31|28.71|0
1669055400000|2022-11-21 18:30:00|31.52|28.92|31.55|28.95|31.67|29.07|31.34|28.74|0
1669055700000|2022-11-21 18:35:00|31.61|29.01|32.22|29.62|32.22|29.62|31.43|28.83|0
1669056000000|2022-11-21 18:40:00|32.25|29.65|32.07|29.47|32.25|29.65|31.76|29.16|0
1669056300000|2022-11-21 18:45:00|32.1|29.5|31.7|29.1|32.19|29.59|31.67|29.07|0
1669056600000|2022-11-21 18:50:00|31.67|29.07|31.49|28.89|31.88|29.28|31.49|28.89|0
1669056900000|2022-11-21 18:55:00|31.52|28.92|31.22|28.62|31.61|29.01|31.22|28.62|0
1669057200000|2022-11-21 19:00:00|31.25|28.65|31.64|29.04|31.7|29.1|31.25|28.65|0
1669057500000|2022-11-21 19:05:00|31.61|29.01|31.73|29.13|31.94|29.34|31.61|29.01|0
1669057800000|2022-11-21 19:10:00|31.76|29.16|31.64|29.04|31.76|29.16|31.33|28.73|0
1669058100000|2022-11-21 19:15:00|31.61|29.01|31.51|28.91|31.85|29.25|31.45|28.85|0
1669058400000|2022-11-21 19:20:00|31.48|28.88|30.79|28.19|31.51|28.91|30.64|28.04|0
1669058700000|2022-11-21 19:25:00|30.82|28.22|30.85|28.25|31.06|28.46|30.79|28.19|0
1669059000000|2022-11-21 19:30:00|30.79|28.19|30.79|28.19|31.12|28.52|30.73|28.13|0
1669059300000|2022-11-21 19:35:00|30.85|28.25|30.85|28.25|30.91|28.31|30.55|27.95|0
1669059600000|2022-11-21 19:40:00|30.88|28.28|30.52|27.92|30.96|28.36|30.46|27.86|0
1669059900000|2022-11-21 19:45:00|30.49|27.89|30.64|28.04|30.73|28.13|30.43|27.83|0
1669060200000|2022-11-21 19:50:00|30.67|28.07|30.84|28.24|31.05|28.45|30.58|27.98|0
1669060500000|2022-11-21 19:55:00|30.87|28.27|30.58|27.98|31.08|28.48|30.58|27.98|0
1669060800000|2022-11-21 20:00:00|30.6|28|30.99|28.39|30.99|28.39|30.46|27.86|0
1669061100000|2022-11-21 20:05:00|31.02|28.42|30.87|28.27|31.05|28.45|30.6|28|0
1669061400000|2022-11-21 20:10:00|30.84|28.24|30.87|28.27|30.9|28.3|30.6|28|0
1669061700000|2022-11-21 20:15:00|30.84|28.24|31.02|28.42|31.14|28.54|30.78|28.18|0
1669062000000|2022-11-21 20:20:00|31.05|28.45|30.42|27.82|31.17|28.57|30.42|27.82|0
1669062300000|2022-11-21 20:25:00|30.39|27.79|30.36|27.76|30.45|27.85|30.04|27.44|0
1669062600000|2022-11-21 20:30:00|30.3|27.7|29.98|27.38|30.75|28.15|29.98|27.38|0
1669062900000|2022-11-21 20:35:00|30.04|27.44|30.09|27.49|30.33|27.73|30.01|27.41|0
1669063200000|2022-11-21 20:40:00|30.12|27.52|30.12|27.52|30.18|27.58|29.86|27.26|0
1669063500000|2022-11-21 20:45:00|30.09|27.49|30.62|28.02|30.62|28.02|30.09|27.49|0
1669063800000|2022-11-21 20:50:00|30.65|28.05|30.68|28.08|31.01|28.41|30.36|27.76|0
1669064100000|2022-11-21 20:55:00|30.53|27.93|30.32|27.72|30.65|28.05|30.18|27.58|0
1669064400000|2022-11-21 21:00:00|30.38|27.78|30.41|27.81|30.59|27.99|30.32|27.72|0
1669064700000|2022-11-21 21:05:00|30.38|27.78|30.44|27.84|30.59|27.99|30.32|27.72|0
1669065000000|2022-11-21 21:10:00|30.48|27.88|30.62|28.02|30.71|28.11|30.48|27.88|0
1669065300000|2022-11-21 21:15:00|30.69|27.89|30.81|28.01|30.89|28.09|30.69|27.89|0
1669065600000|2022-11-21 21:20:00|30.78|27.98|30.67|27.87|30.78|27.98|30.66|27.86|0
1669065900000|2022-11-21 21:25:00|30.66|27.86|30.57|27.77|30.66|27.86|30.54|27.74|0
1669066200000|2022-11-21 21:30:00|30.54|27.74|30.57|27.77|30.6|27.8|30.48|27.68|0
1669066500000|2022-11-21 21:35:00|30.54|27.74|30.68|27.88|30.71|27.91|30.54|27.74|0
1669066800000|2022-11-21 21:40:00|30.71|27.91|30.68|27.88|30.74|27.94|30.68|27.88|0
1669067100000|2022-11-21 21:45:00|30.71|27.91|30.62|27.82|30.77|27.97|30.56|27.76|0
1669067400000|2022-11-21 21:50:00|30.61|27.81|30.38|27.58|30.61|27.81|30.38|27.58|0
1669067700000|2022-11-21 21:55:00|30.4|27.6|30.43|27.63|30.5|27.7|30.38|27.58|0
1669068000000|2022-11-21 22:00:00|30.44|27.64|30.48|27.68|30.49|27.69|30.43|27.63|0
1669068300000|2022-11-21 22:05:00|30.47|27.67|30.5|27.7|30.56|27.76|30.47|27.67|0
1669068600000|2022-11-21 22:10:00|30.49|27.69|30.48|27.68|30.5|27.7|30.47|27.67|0
1669068900000|2022-11-21 22:15:00|30.5|27.7|30.52|27.72|30.57|27.77|30.5|27.7|0
1669069200000|2022-11-21 22:20:00|30.55|27.75|30.51|27.71|30.55|27.75|30.51|27.71|0
1669069500000|2022-11-21 22:25:00|30.5|27.7|30.5|27.7|30.51|27.71|30.5|27.7|0
1669069800000|2022-11-21 22:30:00|30.51|27.71|30.51|27.71|30.51|27.71|30.51|27.71|0
1669070100000|2022-11-21 22:35:00|30.5|27.7|30.5|27.7|30.51|27.71|30.5|27.7|0
1669070400000|2022-11-21 22:40:00|30.48|27.68|30.46|27.66|30.48|27.68|30.46|27.66|0
1669070700000|2022-11-21 22:45:00|30.43|27.63|30.42|27.62|30.43|27.63|30.42|27.62|0
1669071600000|2022-11-21 23:00:00|30.45|27.65|30.76|27.96|30.76|27.96|30.42|27.62|0
1669071900000|2022-11-21 23:05:00|30.79|27.99|30.67|27.87|30.79|27.99|30.58|27.78|0
1669072200000|2022-11-21 23:10:00|30.7|27.9|30.7|27.9|30.79|27.99|30.56|27.76|0
1669072500000|2022-11-21 23:15:00|30.73|27.93|30.56|27.76|30.73|27.93|30.52|27.72|0
1669072800000|2022-11-21 23:20:00|30.58|27.78|30.55|27.75|30.72|27.92|30.46|27.66|0
1669073100000|2022-11-21 23:25:00|30.58|27.78|30.4|27.6|30.61|27.81|30.37|27.57|0
1669073400000|2022-11-21 23:30:00|30.41|27.61|30.43|27.63|30.6|27.8|30.37|27.57|0
1669073700000|2022-11-21 23:35:00|30.4|27.6|30.48|27.68|30.51|27.71|30.34|27.54|0
1669074000000|2022-11-21 23:40:00|30.5|27.7|30.4|27.6|30.54|27.74|30.4|27.6|0
1669074300000|2022-11-21 23:45:00|30.39|27.59|30.36|27.56|30.39|27.59|30.34|27.54|0
1669074600000|2022-11-21 23:50:00|30.38|27.58|30.48|27.68|30.51|27.71|30.38|27.58|0
1669074900000|2022-11-21 23:55:00|30.47|27.67|30.63|27.83|30.69|27.89|30.45|27.65|0
1669075200000|2022-11-22 00:00:00|30.66|27.86|31.06|28.26|31.07|28.27|30.6|27.8|0
1669075500000|2022-11-22 00:05:00|31.04|28.24|30.95|28.15|31.13|28.33|30.86|28.06|0
1669075800000|2022-11-22 00:10:00|30.92|28.12|31.03|28.23|31.16|28.36|30.89|28.09|0
1669076100000|2022-11-22 00:15:00|31.04|28.24|31.16|28.36|31.28|28.48|31.04|28.24|0
1669076400000|2022-11-22 00:20:00|31.19|28.39|31.13|28.33|31.28|28.48|31.13|28.33|0
1669076700000|2022-11-22 00:25:00|31.16|28.36|31.4|28.6|31.4|28.6|31.14|28.34|0
1669077000000|2022-11-22 00:30:00|31.43|28.63|31.25|28.45|31.43|28.63|31.22|28.42|0
1669077300000|2022-11-22 00:35:00|31.22|28.42|31.31|28.51|31.37|28.57|31.13|28.33|0
1669077600000|2022-11-22 00:40:00|31.32|28.52|31.22|28.42|31.46|28.66|31.22|28.42|0
1669077900000|2022-11-22 00:45:00|31.25|28.45|31.1|28.3|31.31|28.51|31.07|28.27|0
1669078200000|2022-11-22 00:50:00|31.07|28.27|31.1|28.3|31.16|28.36|31.04|28.24|0
1669078500000|2022-11-22 00:55:00|31.08|28.28|31.12|28.32|31.18|28.38|31.04|28.24|0
1669078800000|2022-11-22 01:00:00|31.09|28.29|30.97|28.17|31.18|28.38|30.97|28.17|0
1669079100000|2022-11-22 01:05:00|30.94|28.14|31.09|28.29|31.24|28.44|30.94|28.14|0
1669079400000|2022-11-22 01:10:00|31.12|28.32|31.21|28.41|31.27|28.47|31.03|28.23|0
1669079700000|2022-11-22 01:15:00|31.18|28.38|31.15|28.35|31.24|28.44|31.09|28.29|0
1669080000000|2022-11-22 01:20:00|31.17|28.37|31.28|28.48|31.3|28.5|31.15|28.35|0
1669080300000|2022-11-22 01:25:00|31.3|28.5|31.24|28.44|31.42|28.62|31.24|28.44|0
1669080600000|2022-11-22 01:30:00|31.28|28.48|31.49|28.69|31.51|28.71|31.28|28.48|0
1669080900000|2022-11-22 01:35:00|31.48|28.68|31.54|28.74|31.57|28.77|31.45|28.65|0
1669081200000|2022-11-22 01:40:00|31.51|28.71|31.33|28.53|31.54|28.74|31.33|28.53|0
1669081500000|2022-11-22 01:45:00|31.36|28.56|31.09|28.29|31.42|28.62|31.09|28.29|0
1669081800000|2022-11-22 01:50:00|31.06|28.26|31.02|28.22|31.14|28.34|31|28.2|0
1669082100000|2022-11-22 01:55:00|30.99|28.19|31.05|28.25|31.08|28.28|30.99|28.19|0
1669082400000|2022-11-22 02:00:00|31.02|28.22|30.9|28.1|31.1|28.3|30.9|28.1|0
1669082700000|2022-11-22 02:05:00|30.93|28.13|31.01|28.21|31.05|28.25|30.9|28.1|0
1669083000000|2022-11-22 02:10:00|31.02|28.22|31.08|28.28|31.14|28.34|31.02|28.22|0
1669083300000|2022-11-22 02:15:00|31.1|28.3|31.09|28.29|31.17|28.37|31.08|28.28|0
1669083600000|2022-11-22 02:20:00|31.08|28.28|31.02|28.22|31.11|28.31|31.02|28.22|0
1669083900000|2022-11-22 02:25:00|30.99|28.19|30.91|28.11|31.05|28.25|30.9|28.1|0
1669084200000|2022-11-22 02:30:00|30.9|28.1|30.69|27.89|30.9|28.1|30.69|27.89|0
1669084500000|2022-11-22 02:35:00|30.7|27.9|30.75|27.95|30.81|28.01|30.7|27.9|0
1669084800000|2022-11-22 02:40:00|30.78|27.98|30.79|27.99|30.87|28.07|30.72|27.92|0
1669085100000|2022-11-22 02:45:00|30.78|27.98|30.78|27.98|30.81|28.01|30.63|27.83|0
1669085400000|2022-11-22 02:50:00|30.75|27.95|30.86|28.06|30.92|28.12|30.72|27.92|0
1669085700000|2022-11-22 02:55:00|30.83|28.03|31.04|28.24|31.07|28.27|30.83|28.03|0
1669086000000|2022-11-22 03:00:00|31.06|28.26|31.01|28.21|31.09|28.29|30.95|28.15|0
1669086300000|2022-11-22 03:05:00|31.04|28.24|31.13|28.33|31.16|28.36|30.98|28.18|0
1669086600000|2022-11-22 03:10:00|31.16|28.36|31.1|28.3|31.16|28.36|31.07|28.27|0
1669086900000|2022-11-22 03:15:00|31.07|28.27|31.13|28.33|31.13|28.33|31.01|28.21|0
1669087200000|2022-11-22 03:20:00|31.16|28.36|31.16|28.36|31.16|28.36|31.04|28.24|0
1669087500000|2022-11-22 03:25:00|31.19|28.39|31.28|28.48|31.31|28.51|31.19|28.39|0
1669087800000|2022-11-22 03:30:00|31.31|28.51|31.43|28.63|31.43|28.63|31.25|28.45|0
1669088100000|2022-11-22 03:35:00|31.41|28.61|31.31|28.51|31.43|28.63|31.31|28.51|0
1669088400000|2022-11-22 03:40:00|31.32|28.52|31.21|28.41|31.34|28.54|31.21|28.41|0
1669088700000|2022-11-22 03:45:00|31.18|28.38|31.24|28.44|31.24|28.44|31.15|28.35|0
1669089000000|2022-11-22 03:50:00|31.23|28.43|31.12|28.32|31.24|28.44|31.09|28.29|0
1669089300000|2022-11-22 03:55:00|31.09|28.29|31.09|28.29|31.12|28.32|31.06|28.26|0
1669089600000|2022-11-22 04:00:00|31.06|28.26|31.03|28.23|31.09|28.29|31.03|28.23|0
1669089900000|2022-11-22 04:05:00|31|28.2|30.98|28.18|31.03|28.23|30.94|28.14|0
1669090200000|2022-11-22 04:10:00|30.97|28.17|31|28.2|31.06|28.26|30.94|28.14|0
1669090500000|2022-11-22 04:15:00|31.03|28.23|31|28.2|31.06|28.26|31|28.2|0
1669090800000|2022-11-22 04:20:00|31.01|28.21|31|28.2|31.03|28.23|30.97|28.17|0
1669091100000|2022-11-22 04:25:00|30.97|28.17|30.97|28.17|31|28.2|30.91|28.11|0
1669091400000|2022-11-22 04:30:00|31|28.2|31|28.2|31.09|28.29|31|28.2|0
1669091700000|2022-11-22 04:35:00|31.03|28.23|31|28.2|31.03|28.23|31|28.2|0
1669092000000|2022-11-22 04:40:00|30.98|28.18|31.08|28.28|31.11|28.31|30.97|28.17|0
1669092300000|2022-11-22 04:45:00|31.05|28.25|30.99|28.19|31.05|28.25|30.93|28.13|0
1669092600000|2022-11-22 04:50:00|31.01|28.21|30.99|28.19|31.05|28.25|30.99|28.19|0
1669092900000|2022-11-22 04:55:00|30.96|28.16|30.93|28.13|30.99|28.19|30.9|28.1|0
1669093200000|2022-11-22 05:00:00|30.96|28.16|30.78|27.98|30.96|28.16|30.72|27.92|0
1669093500000|2022-11-22 05:05:00|30.75|27.95|30.72|27.92|30.81|28.01|30.71|27.91|0
1669093800000|2022-11-22 05:10:00|30.69|27.89|30.78|27.98|30.81|28.01|30.69|27.89|0
1669094100000|2022-11-22 05:15:00|30.75|27.95|30.78|27.98|30.84|28.04|30.69|27.89|0
1669094400000|2022-11-22 05:20:00|30.76|27.96|30.69|27.89|30.81|28.01|30.69|27.89|0
1669094700000|2022-11-22 05:25:00|30.66|27.86|30.6|27.8|30.66|27.86|30.51|27.71|0
1669095000000|2022-11-22 05:30:00|30.63|27.83|30.42|27.62|30.63|27.83|30.42|27.62|0
1669095300000|2022-11-22 05:35:00|30.48|27.68|30.36|27.56|30.48|27.68|30.33|27.53|0
1669095600000|2022-11-22 05:40:00|30.33|27.53|30.33|27.53|30.4|27.6|30.3|27.5|0
1669095900000|2022-11-22 05:45:00|30.36|27.56|30.39|27.59|30.39|27.59|30.3|27.5|0
1669096200000|2022-11-22 05:50:00|30.36|27.56|30.33|27.53|30.45|27.65|30.24|27.44|0
1669096500000|2022-11-22 05:55:00|30.3|27.5|30.33|27.53|30.42|27.62|30.24|27.44|0
1669096800000|2022-11-22 06:00:00|30.31|27.51|30.45|27.65|30.59|27.79|30.31|27.51|0
1669097100000|2022-11-22 06:05:00|30.48|27.68|30.5|27.7|30.53|27.73|30.39|27.59|0
1669097400000|2022-11-22 06:10:00|30.53|27.73|30.5|27.7|30.56|27.76|30.41|27.61|0
1669097700000|2022-11-22 06:15:00|30.53|27.73|30.41|27.61|30.53|27.73|30.38|27.58|0
1669098000000|2022-11-22 06:20:00|30.38|27.58|30.38|27.58|30.5|27.7|30.32|27.52|0
1669098300000|2022-11-22 06:25:00|30.37|27.57|30.48|27.68|30.5|27.7|30.37|27.57|0
1669098600000|2022-11-22 06:30:00|30.5|27.7|30.22|27.42|30.53|27.73|30.21|27.41|0
1669098900000|2022-11-22 06:35:00|30.23|27.43|30.32|27.52|30.32|27.52|30.21|27.41|0
1669099200000|2022-11-22 06:40:00|30.35|27.55|30.26|27.46|30.37|27.57|30.23|27.43|0
1669099500000|2022-11-22 06:45:00|30.23|27.43|30.06|27.26|30.29|27.49|30.06|27.26|0
1669099800000|2022-11-22 06:50:00|30.09|27.29|30.14|27.34|30.16|27.36|30.03|27.23|0
1669100100000|2022-11-22 06:55:00|30.11|27.31|30.14|27.34|30.14|27.34|30.03|27.23|0
1669100400000|2022-11-22 07:00:00|30.11|27.31|29.88|27.08|30.14|27.34|29.88|27.08|0
1669100700000|2022-11-22 07:05:00|29.89|27.09|30.02|27.22|30.14|27.34|29.88|27.08|0
1669101000000|2022-11-22 07:10:00|30.01|27.21|29.96|27.16|30.08|27.28|29.92|27.12|0
1669101300000|2022-11-22 07:15:00|29.95|27.15|29.76|26.96|30.11|27.31|29.7|26.9|0
1669101600000|2022-11-22 07:20:00|29.73|26.93|30.01|27.21|30.02|27.22|29.62|26.82|0
1669101900000|2022-11-22 07:25:00|30.02|27.22|29.99|27.19|30.14|27.34|29.96|27.16|0
1669102200000|2022-11-22 07:30:00|30.02|27.22|30.06|27.26|30.14|27.34|30.02|27.22|0
1669102500000|2022-11-22 07:35:00|30.05|27.25|29.93|27.13|30.11|27.31|29.93|27.13|0
1669102800000|2022-11-22 07:40:00|29.96|27.16|30.02|27.22|30.05|27.25|29.84|27.04|0
1669103100000|2022-11-22 07:45:00|30.03|27.23|30.25|27.45|30.29|27.49|30.02|27.22|0
1669103400000|2022-11-22 07:50:00|30.24|27.44|30.31|27.51|30.34|27.54|30.19|27.39|0
1669103700000|2022-11-22 07:55:00|30.34|27.54|30.19|27.39|30.49|27.69|30.19|27.39|0
1669104000000|2022-11-22 08:00:00|30.22|27.42|29.81|27.01|30.43|27.63|29.74|26.94|0
1669104300000|2022-11-22 08:05:00|29.71|27.11|29.62|27.02|30.03|27.43|29.39|26.79|0
1669104600000|2022-11-22 08:10:00|29.65|27.05|29.5|26.9|29.77|27.17|29.45|26.85|0
1669104900000|2022-11-22 08:15:00|29.56|26.96|29.91|27.31|29.94|27.34|29.56|26.96|0
1669105200000|2022-11-22 08:20:00|29.94|27.34|29.4|26.8|30|27.4|29.24|26.64|0
1669105500000|2022-11-22 08:25:00|29.42|26.82|29.72|27.12|29.94|27.34|29.42|26.82|0
1669105800000|2022-11-22 08:30:00|29.73|27.13|29.23|26.63|29.79|27.19|29.01|26.41|0
1669106100000|2022-11-22 08:35:00|29.21|26.61|29.1|26.5|29.33|26.73|28.93|26.33|0
1669106400000|2022-11-22 08:40:00|29.13|26.53|28.81|26.21|29.13|26.53|28.67|26.07|0
1669106700000|2022-11-22 08:45:00|28.77|26.17|29.13|26.53|29.22|26.62|28.74|26.14|0
1669107000000|2022-11-22 08:50:00|29.15|26.55|29.3|26.7|29.32|26.72|29.01|26.41|0
1669107300000|2022-11-22 08:55:00|29.32|26.72|29.3|26.7|29.47|26.87|29.12|26.52|0
1669107600000|2022-11-22 09:00:00|29.32|26.72|29.79|27.19|29.81|27.21|29.27|26.67|0
1669107900000|2022-11-22 09:05:00|29.77|27.17|29.6|27|29.81|27.21|29.55|26.95|0
1669108200000|2022-11-22 09:10:00|29.58|26.98|29.58|26.98|29.64|27.04|29.44|26.84|0
1669108500000|2022-11-22 09:15:00|29.59|26.99|29.72|27.12|29.78|27.18|29.52|26.92|0
1669108800000|2022-11-22 09:20:00|29.71|27.11|30.04|27.44|30.04|27.44|29.61|27.01|0
1669109100000|2022-11-22 09:25:00|30.07|27.47|30.43|27.83|30.43|27.83|29.96|27.36|0
1669109400000|2022-11-22 09:30:00|30.45|27.85|30.9|28.3|31.02|28.42|30.43|27.83|0
1669109700000|2022-11-22 09:35:00|30.93|28.33|31.41|28.81|31.47|28.87|30.81|28.21|0
1669110000000|2022-11-22 09:40:00|31.44|28.84|30.77|28.17|31.75|29.15|30.68|28.08|0
1669110300000|2022-11-22 09:45:00|30.8|28.2|30.5|27.9|30.83|28.23|30.47|27.87|0
1669110600000|2022-11-22 09:50:00|30.47|27.87|30.68|28.08|30.71|28.11|30.47|27.87|0
1669110900000|2022-11-22 09:55:00|30.65|28.05|30.72|28.12|30.81|28.21|30.65|28.05|0
1669111200000|2022-11-22 10:00:00|30.71|28.11|30.56|27.96|30.86|28.26|30.53|27.93|0
1669111500000|2022-11-22 10:05:00|30.57|27.97|30.5|27.9|30.62|28.02|30.47|27.87|0
1669111800000|2022-11-22 10:10:00|30.51|27.91|30.5|27.9|30.59|27.99|30.41|27.81|0
1669112100000|2022-11-22 10:15:00|30.53|27.93|30.48|27.88|30.62|28.02|30.47|27.87|0
1669112400000|2022-11-22 10:20:00|30.41|27.81|30.35|27.75|30.47|27.87|30.11|27.51|0
1669112700000|2022-11-22 10:25:00|30.32|27.72|30.11|27.51|30.38|27.78|30.11|27.51|0
1669113000000|2022-11-22 10:30:00|30.13|27.53|30.15|27.55|30.26|27.66|30.11|27.51|0
1669113300000|2022-11-22 10:35:00|30.17|27.57|30.38|27.78|30.38|27.78|30.17|27.57|0
1669113600000|2022-11-22 10:40:00|30.35|27.75|30.29|27.69|30.43|27.83|30.26|27.66|0
1669113900000|2022-11-22 10:45:00|30.23|27.63|30.08|27.48|30.26|27.66|30.06|27.46|0
1669114200000|2022-11-22 10:50:00|30.05|27.45|30.22|27.62|30.22|27.62|30.02|27.42|0
1669114500000|2022-11-22 10:55:00|30.24|27.64|30.31|27.71|30.4|27.8|30.22|27.62|0
1669114800000|2022-11-22 11:00:00|30.33|27.73|30.46|27.86|30.52|27.92|30.33|27.73|0
1669115100000|2022-11-22 11:05:00|30.43|27.83|30.19|27.59|30.43|27.83|30.19|27.59|0
1669115400000|2022-11-22 11:10:00|30.22|27.62|29.61|27.01|30.34|27.74|29.46|26.86|0
1669115700000|2022-11-22 11:15:00|29.58|26.98|30.04|27.44|30.12|27.52|29.38|26.78|0
1669116000000|2022-11-22 11:20:00|30.01|27.41|30.06|27.46|30.1|27.5|29.87|27.27|0
1669116300000|2022-11-22 11:25:00|30.07|27.47|30.04|27.44|30.16|27.56|29.98|27.38|0
1669116600000|2022-11-22 11:30:00|30.01|27.41|30.01|27.41|30.16|27.56|29.95|27.35|0
1669116900000|2022-11-22 11:35:00|30.03|27.43|29.57|26.97|30.1|27.5|29.49|26.89|0
1669117200000|2022-11-22 11:40:00|29.56|26.96|29.54|26.94|29.81|27.21|29.51|26.91|0
1669117500000|2022-11-22 11:45:00|29.51|26.91|29.43|26.83|29.69|27.09|29.34|26.74|0
1669117800000|2022-11-22 11:50:00|29.44|26.84|29.51|26.91|29.57|26.97|29.4|26.8|0
1669118100000|2022-11-22 11:55:00|29.48|26.88|29.92|27.32|30.01|27.41|29.45|26.85|0
1669118400000|2022-11-22 12:00:00|30.01|27.41|30.07|27.47|30.08|27.48|29.77|27.17|0
1669118700000|2022-11-22 12:05:00|30.09|27.49|30.24|27.64|30.24|27.64|29.98|27.38|0
1669119000000|2022-11-22 12:10:00|30.27|27.67|30.51|27.91|30.51|27.91|30.18|27.58|0
1669119300000|2022-11-22 12:15:00|30.48|27.88|30.45|27.85|30.51|27.91|30.33|27.73|0
1669119600000|2022-11-22 12:20:00|30.42|27.82|30.48|27.88|30.56|27.96|30.3|27.7|0
1669119900000|2022-11-22 12:25:00|30.49|27.89|30.65|28.05|30.71|28.11|30.47|27.87|0
1669120200000|2022-11-22 12:30:00|30.61|28.01|30.55|27.95|30.83|28.23|30.52|27.92|0
1669120500000|2022-11-22 12:35:00|30.56|27.96|30.55|27.95|30.68|28.08|30.53|27.93|0
1669120800000|2022-11-22 12:40:00|30.53|27.93|30.47|27.87|30.55|27.95|30.38|27.78|0
1669121100000|2022-11-22 12:45:00|30.44|27.84|30.53|27.93|30.65|28.05|30.41|27.81|0
1669121400000|2022-11-22 12:50:00|30.56|27.96|30.98|28.38|31.04|28.44|30.41|27.81|0
1669121700000|2022-11-22 12:55:00|30.92|28.32|30.98|28.38|31.04|28.44|30.8|28.2|0
1669122000000|2022-11-22 13:00:00|31.01|28.41|31.59|28.99|31.74|29.14|30.98|28.38|0
1669122300000|2022-11-22 13:05:00|31.54|28.94|31.46|28.86|31.62|29.02|31.46|28.86|0
1669122600000|2022-11-22 13:10:00|31.49|28.89|31.55|28.95|31.61|29.01|31.4|28.8|0
1669122900000|2022-11-22 13:15:00|31.54|28.94|31.71|29.11|31.89|29.29|31.49|28.89|0
1669123200000|2022-11-22 13:20:00|31.67|29.07|31.43|28.83|31.83|29.23|31.4|28.8|0
1669123500000|2022-11-22 13:25:00|31.4|28.8|31.37|28.77|31.52|28.92|31.34|28.74|0
1669123800000|2022-11-22 13:30:00|31.34|28.74|31.4|28.8|31.49|28.89|31.34|28.74|0
1669124100000|2022-11-22 13:35:00|31.46|28.86|31.43|28.83|31.67|29.07|31.35|28.75|0
1669124400000|2022-11-22 13:40:00|31.4|28.8|31.49|28.89|31.64|29.04|31.4|28.8|0
1669124700000|2022-11-22 13:45:00|31.46|28.86|31.98|29.38|32.07|29.47|31.37|28.77|0
1669125000000|2022-11-22 13:50:00|31.95|29.35|32.07|29.47|32.22|29.62|31.95|29.35|0
1669125300000|2022-11-22 13:55:00|32.04|29.44|32.16|29.56|32.19|29.59|31.91|29.31|0
1669125600000|2022-11-22 14:00:00|32.19|29.59|31.94|29.34|32.35|29.75|31.93|29.33|0
1669125900000|2022-11-22 14:05:00|31.97|29.37|31.79|29.19|32.1|29.5|31.79|29.19|0
1669126200000|2022-11-22 14:10:00|31.82|29.22|32|29.4|32.06|29.46|31.76|29.16|0
1669126500000|2022-11-22 14:15:00|32.03|29.43|32.25|29.65|32.28|29.68|31.76|29.16|0
1669126800000|2022-11-22 14:20:00|32.28|29.68|32.19|29.59|32.28|29.68|32.03|29.43|0
1669127100000|2022-11-22 14:25:00|32.16|29.56|31.94|29.34|32.16|29.56|31.91|29.31|0
1669127400000|2022-11-22 14:30:00|32.12|29.52|31.48|28.88|32.37|29.77|31.3|28.7|0
1669127700000|2022-11-22 14:35:00|31.6|29|31.05|28.45|32|29.4|30.84|28.24|0
1669128000000|2022-11-22 14:40:00|30.99|28.39|30.72|28.12|31.23|28.63|30.34|27.74|0
1669128300000|2022-11-22 14:45:00|30.69|28.09|30.93|28.33|31.23|28.63|30.6|28|0
1669128600000|2022-11-22 14:50:00|30.9|28.3|30.93|28.33|31.14|28.54|30.72|28.12|0
1669128900000|2022-11-22 14:55:00|30.9|28.3|30.96|28.36|31.08|28.48|30.54|27.94|0
1669129200000|2022-11-22 15:00:00|30.85|28.25|31.47|28.87|31.93|29.33|30.75|28.15|0
1669129500000|2022-11-22 15:05:00|31.5|28.9|31.71|29.11|32.02|29.42|31.5|28.9|0
1669129800000|2022-11-22 15:10:00|31.81|29.21|32.61|30.01|32.61|30.01|31.68|29.08|0
1669130100000|2022-11-22 15:15:00|32.8|30.2|31.43|28.83|32.9|30.3|31.34|28.74|0
1669130400000|2022-11-22 15:20:00|31.46|28.86|31.58|28.98|31.83|29.23|31.46|28.86|0
1669130700000|2022-11-22 15:25:00|31.55|28.95|31.8|29.2|31.89|29.29|31.46|28.86|0
1669131000000|2022-11-22 15:30:00|31.89|29.29|31.7|29.1|32.29|29.69|31.4|28.8|0
1669131300000|2022-11-22 15:35:00|31.67|29.07|31.3|28.7|31.83|29.23|31.24|28.64|0
1669131600000|2022-11-22 15:40:00|31.37|28.77|31.59|28.99|31.76|29.16|31.21|28.61|0
1669131900000|2022-11-22 15:45:00|31.67|29.07|32.32|29.72|32.45|29.85|31.52|28.92|0
1669132200000|2022-11-22 15:50:00|32.45|29.85|32.35|29.75|32.7|30.1|32.32|29.72|0
1669132500000|2022-11-22 15:55:00|32.42|29.82|32.54|29.94|32.7|30.1|32.13|29.53|0
1669132800000|2022-11-22 16:00:00|32.64|30.04|32.1|29.5|32.64|30.04|31.98|29.38|0
1669133100000|2022-11-22 16:05:00|32.09|29.49|32.26|29.66|32.32|29.72|31.88|29.28|0
1669133400000|2022-11-22 16:10:00|32.29|29.69|32.1|29.5|32.54|29.94|31.98|29.38|0
1669133700000|2022-11-22 16:15:00|32.01|29.41|32.22|29.62|32.22|29.62|31.42|28.82|0
1669134000000|2022-11-22 16:20:00|32.16|29.56|32.16|29.56|32.32|29.72|32.04|29.44|0
1669134300000|2022-11-22 16:25:00|32.19|29.59|32.13|29.53|32.38|29.78|32|29.4|0
1669134600000|2022-11-22 16:30:00|32.19|29.59|31.97|29.37|32.19|29.59|31.66|29.06|0
1669134900000|2022-11-22 16:35:00|31.88|29.28|31.85|29.25|32.03|29.43|31.51|28.91|0
1669135200000|2022-11-22 16:40:00|31.82|29.22|31.78|29.18|32.09|29.49|31.72|29.12|0
1669135500000|2022-11-22 16:45:00|31.82|29.22|31.94|29.34|32|29.4|31.63|29.03|0
1669135800000|2022-11-22 16:50:00|31.97|29.37|32.12|29.52|32.15|29.55|31.72|29.12|0
1669136100000|2022-11-22 16:55:00|32.09|29.49|32.31|29.71|32.37|29.77|32.06|29.46|0
1669136400000|2022-11-22 17:00:00|32.28|29.68|32.62|30.02|32.72|30.12|32.28|29.68|0
1669136700000|2022-11-22 17:05:00|32.56|29.96|32.28|29.68|32.62|30.02|32.12|29.52|0
1669137000000|2022-11-22 17:10:00|32.25|29.65|32.37|29.77|32.59|29.99|32.25|29.65|0
1669137300000|2022-11-22 17:15:00|32.42|29.82|32.56|29.96|32.78|30.18|32.4|29.8|0
1669137600000|2022-11-22 17:20:00|32.59|29.99|32.27|29.67|32.59|29.99|32.09|29.49|0
1669137900000|2022-11-22 17:25:00|32.24|29.64|32.3|29.7|32.34|29.74|32.09|29.49|0
1669138200000|2022-11-22 17:30:00|32.27|29.67|32.35|29.75|32.46|29.86|32.18|29.58|0
1669138500000|2022-11-22 17:35:00|32.37|29.77|32.52|29.92|32.59|29.99|32.33|29.73|0
1669138800000|2022-11-22 17:40:00|32.55|29.95|32.62|30.02|32.62|30.02|32.18|29.58|0
1669139100000|2022-11-22 17:45:00|32.65|30.05|32.43|29.83|32.68|30.08|32.39|29.79|0
1669139400000|2022-11-22 17:50:00|32.46|29.86|32.24|29.64|32.49|29.89|32.17|29.57|0
1669139700000|2022-11-22 17:55:00|32.21|29.61|32.3|29.7|32.36|29.76|32.14|29.54|0
1669140000000|2022-11-22 18:00:00|32.33|29.73|32.42|29.82|32.58|29.98|32.14|29.54|0
1669140300000|2022-11-22 18:05:00|32.36|29.76|33.02|30.42|33.09|30.49|32.27|29.67|0
1669140600000|2022-11-22 18:10:00|32.99|30.39|33.34|30.74|33.37|30.77|32.99|30.39|0
1669140900000|2022-11-22 18:15:00|33.37|30.77|33.37|30.77|33.47|30.87|33.21|30.61|0
1669141200000|2022-11-22 18:20:00|33.34|30.74|33.18|30.58|33.6|31|32.93|30.33|0
1669141500000|2022-11-22 18:25:00|33.21|30.61|33.31|30.71|33.44|30.84|33.12|30.52|0
1669141800000|2022-11-22 18:30:00|33.37|30.77|33.27|30.67|33.47|30.87|33.24|30.64|0
1669142100000|2022-11-22 18:35:00|33.24|30.64|33.08|30.48|33.24|30.64|32.95|30.35|0
1669142400000|2022-11-22 18:40:00|33.11|30.51|33.18|30.58|33.27|30.67|32.99|30.39|0
1669142700000|2022-11-22 18:45:00|33.21|30.61|33.37|30.77|33.4|30.8|33.18|30.58|0
1669143000000|2022-11-22 18:50:00|33.34|30.74|33.53|30.93|33.59|30.99|33.29|30.69|0
1669143300000|2022-11-22 18:55:00|33.46|30.86|33.43|30.83|33.5|30.9|33.3|30.7|0
1669143600000|2022-11-22 19:00:00|33.46|30.86|33.49|30.89|33.66|31.06|33.21|30.61|0
1669143900000|2022-11-22 19:05:00|33.46|30.86|33.04|30.44|33.56|30.96|33.04|30.44|0
1669144200000|2022-11-22 19:10:00|33.08|30.48|33.04|30.44|33.27|30.67|32.95|30.35|0
1669144500000|2022-11-22 19:15:00|33.01|30.41|33.27|30.67|33.36|30.76|32.98|30.38|0
1669144800000|2022-11-22 19:20:00|33.23|30.63|33.39|30.79|33.43|30.83|33.23|30.63|0
1669145100000|2022-11-22 19:25:00|33.36|30.76|33.39|30.79|33.49|30.89|33.3|30.7|0
1669145400000|2022-11-22 19:30:00|33.36|30.76|33.17|30.57|33.39|30.79|33.1|30.5|0
1669145700000|2022-11-22 19:35:00|33.14|30.54|33.75|31.15|33.88|31.28|33.14|30.54|0
1669146000000|2022-11-22 19:40:00|33.71|31.11|33.26|30.66|33.81|31.21|33.23|30.63|0
1669146300000|2022-11-22 19:45:00|33.29|30.69|33.61|31.01|33.61|31.01|33.29|30.69|0
1669146600000|2022-11-22 19:50:00|33.58|30.98|33.91|31.31|33.97|31.37|33.52|30.92|0
1669146900000|2022-11-22 19:55:00|33.87|31.27|33.91|31.31|34.04|31.44|33.78|31.18|0
1669147200000|2022-11-22 20:00:00|33.87|31.27|34.53|31.93|34.56|31.96|33.81|31.21|0
1669147500000|2022-11-22 20:05:00|34.49|31.89|34.49|31.89|34.59|31.99|34.33|31.73|0
1669147800000|2022-11-22 20:10:00|34.46|31.86|34.95|32.35|34.95|32.35|34.2|31.6|0
1669148100000|2022-11-22 20:15:00|34.99|32.39|34.62|32.02|35.05|32.45|34.59|31.99|0
1669148400000|2022-11-22 20:20:00|34.65|32.05|35.05|32.45|35.05|32.45|34.65|32.05|0
1669148700000|2022-11-22 20:25:00|35.08|32.48|34.98|32.38|35.08|32.48|34.82|32.22|0
1669149000000|2022-11-22 20:30:00|34.95|32.35|35.28|32.68|35.28|32.68|34.85|32.25|0
1669149300000|2022-11-22 20:35:00|35.25|32.65|35.25|32.65|35.32|32.72|35.05|32.45|0
1669149600000|2022-11-22 20:40:00|35.22|32.62|35.18|32.58|35.32|32.72|35.05|32.45|0
1669149900000|2022-11-22 20:45:00|35.08|32.48|35.31|32.71|35.45|32.85|35.08|32.48|0
1669150200000|2022-11-22 20:50:00|35.58|32.98|34.69|32.09|35.62|33.02|34.69|32.09|0
1669150500000|2022-11-22 20:55:00|34.55|31.95|34.85|32.25|35.12|32.52|34.55|31.95|0
1669150800000|2022-11-22 21:00:00|34.82|32.22|34.75|32.15|34.85|32.25|34.65|32.05|0
1669151100000|2022-11-22 21:05:00|34.73|32.13|34.68|32.08|34.75|32.15|34.62|32.02|0
1669151400000|2022-11-22 21:10:00|34.65|32.05|34.75|32.15|34.82|32.22|34.58|31.98|0
1669151700000|2022-11-22 21:15:00|34.82|32.02|34.81|32.01|34.95|32.15|34.78|31.98|0
1669152000000|2022-11-22 21:20:00|34.85|32.05|34.78|31.98|34.88|32.08|34.78|31.98|0
1669152300000|2022-11-22 21:25:00|34.75|31.95|34.85|32.05|34.85|32.05|34.71|31.91|0
1669152600000|2022-11-22 21:30:00|34.81|32.01|34.78|31.98|34.85|32.05|34.75|31.95|0
1669152900000|2022-11-22 21:35:00|34.81|32.01|34.71|31.91|34.81|32.01|34.71|31.91|0
1669153200000|2022-11-22 21:40:00|34.68|31.88|34.68|31.88|34.68|31.88|34.68|31.88|0
1669153500000|2022-11-22 21:45:00|34.64|31.84|34.81|32.01|34.84|32.04|34.58|31.78|0
1669153800000|2022-11-22 21:50:00|34.84|32.04|34.77|31.97|34.88|32.08|34.74|31.94|0
1669154100000|2022-11-22 21:55:00|34.81|32.01|34.91|32.11|34.91|32.11|34.77|31.97|0
1669154400000|2022-11-22 22:00:00|34.87|32.07|34.89|32.09|34.92|32.12|34.86|32.06|0
1669154700000|2022-11-22 22:05:00|34.86|32.06|34.87|32.07|34.9|32.1|34.85|32.05|0
1669155000000|2022-11-22 22:10:00|34.86|32.06|34.88|32.08|34.88|32.08|34.86|32.06|0
1669155300000|2022-11-22 22:15:00|34.96|32.16|34.93|32.13|34.96|32.16|34.91|32.11|0
1669155600000|2022-11-22 22:20:00|34.92|32.12|34.92|32.12|34.93|32.13|34.91|32.11|0
1669155900000|2022-11-22 22:25:00|34.91|32.11|34.91|32.11|34.91|32.11|34.91|32.11|0
1669156200000|2022-11-22 22:30:00|34.92|32.12|34.91|32.11|34.92|32.12|34.91|32.11|0
1669156500000|2022-11-22 22:35:00|34.92|32.12|34.97|32.17|34.99|32.19|34.92|32.12|0
1669156800000|2022-11-22 22:40:00|34.99|32.19|35|32.2|35|32.2|34.96|32.16|0
1669157100000|2022-11-22 22:45:00|34.99|32.19|34.99|32.19|35|32.2|34.99|32.19|0
1669157400000|2022-11-22 22:50:00|35|32.2|35|32.2|35.02|32.22|35|32.2|0
1669157700000|2022-11-22 22:55:00|34.99|32.19|35.01|32.21|35.02|32.22|34.99|32.19|0
1669158000000|2022-11-22 23:00:00|34.98|32.18|34.91|32.11|35.2|32.4|34.86|32.06|0
1669158300000|2022-11-22 23:05:00|34.93|32.13|34.86|32.06|34.93|32.13|34.79|31.99|0
1669158600000|2022-11-22 23:10:00|34.89|32.09|34.99|32.19|35.04|32.24|34.89|32.09|0
1669158900000|2022-11-22 23:15:00|35.03|32.23|35.06|32.26|35.13|32.33|34.93|32.13|0
1669159200000|2022-11-22 23:20:00|35.09|32.29|35.11|32.31|35.19|32.39|35.06|32.26|0
1669159500000|2022-11-22 23:25:00|35.12|32.32|35.02|32.22|35.16|32.36|34.99|32.19|0
1669159800000|2022-11-22 23:30:00|35.06|32.26|34.92|32.12|35.11|32.31|34.92|32.12|0
1669160100000|2022-11-22 23:35:00|34.94|32.14|34.92|32.12|34.99|32.19|34.92|32.12|0
1669160400000|2022-11-22 23:40:00|34.94|32.14|34.89|32.09|34.99|32.19|34.82|32.02|0
1669160700000|2022-11-22 23:45:00|34.87|32.07|34.92|32.12|34.92|32.12|34.79|31.99|0
1669161000000|2022-11-22 23:50:00|34.89|32.09|34.88|32.08|34.92|32.12|34.82|32.02|0
1669161300000|2022-11-22 23:55:00|34.87|32.07|35.08|32.28|35.12|32.32|34.85|32.05|0
1669161600000|2022-11-23 00:00:00|35.15|32.35|35.42|32.62|35.42|32.62|35.12|32.32|0
1669161900000|2022-11-23 00:05:00|35.45|32.65|35.25|32.45|35.49|32.69|35.22|32.42|0
1669162200000|2022-11-23 00:10:00|35.28|32.48|35.35|32.55|35.35|32.55|35.18|32.38|0
1669162500000|2022-11-23 00:15:00|35.32|32.52|35.15|32.35|35.42|32.62|35.15|32.35|0
1669162800000|2022-11-23 00:20:00|35.18|32.38|35.18|32.38|35.28|32.48|35.15|32.35|0
1669163100000|2022-11-23 00:25:00|35.15|32.35|35.15|32.35|35.25|32.45|35.15|32.35|0
1669163400000|2022-11-23 00:30:00|35.18|32.38|35.18|32.38|35.21|32.41|35.11|32.31|0
1669163700000|2022-11-23 00:35:00|35.14|32.34|35.11|32.31|35.18|32.38|35.08|32.28|0
1669164000000|2022-11-23 00:40:00|35.08|32.28|35.04|32.24|35.11|32.31|34.98|32.18|0
1669164300000|2022-11-23 00:45:00|35.01|32.21|34.97|32.17|35.04|32.24|34.94|32.14|0
1669164600000|2022-11-23 00:50:00|35.01|32.21|34.91|32.11|35.07|32.27|34.91|32.11|0
1669164900000|2022-11-23 00:55:00|34.87|32.07|34.91|32.11|34.94|32.14|34.84|32.04|0
1669165200000|2022-11-23 01:00:00|34.87|32.07|34.84|32.04|34.91|32.11|34.71|31.91|0
1669165500000|2022-11-23 01:05:00|34.87|32.07|34.8|32|34.9|32.1|34.8|32|0
1669165800000|2022-11-23 01:10:00|34.84|32.04|34.7|31.9|34.84|32.04|34.67|31.87|0
1669166100000|2022-11-23 01:15:00|34.67|31.87|34.74|31.94|34.77|31.97|34.64|31.84|0
1669166400000|2022-11-23 01:20:00|34.7|31.9|34.6|31.8|34.7|31.9|34.54|31.74|0
1669166700000|2022-11-23 01:25:00|34.64|31.84|34.7|31.9|34.83|32.03|34.6|31.8|0
1669167000000|2022-11-23 01:30:00|34.67|31.87|34.63|31.83|34.7|31.9|34.57|31.77|0
1669167300000|2022-11-23 01:35:00|34.67|31.87|34.67|31.87|34.73|31.93|34.57|31.77|0
1669167600000|2022-11-23 01:40:00|34.63|31.83|34.7|31.9|34.86|32.06|34.63|31.83|0
1669167900000|2022-11-23 01:45:00|34.71|31.91|34.6|31.8|34.76|31.96|34.53|31.73|0
1669168200000|2022-11-23 01:50:00|34.61|31.81|34.66|31.86|34.7|31.9|34.56|31.76|0
1669168500000|2022-11-23 01:55:00|34.65|31.85|34.69|31.89|34.89|32.09|34.65|31.85|0
1669168800000|2022-11-23 02:00:00|34.73|31.93|34.79|31.99|34.86|32.06|34.69|31.89|0
1669169100000|2022-11-23 02:05:00|34.78|31.98|34.76|31.96|34.79|31.99|34.66|31.86|0
1669169400000|2022-11-23 02:10:00|34.74|31.94|34.66|31.86|34.76|31.96|34.63|31.83|0
1669169700000|2022-11-23 02:15:00|34.69|31.89|34.59|31.79|34.72|31.92|34.59|31.79|0
1669170000000|2022-11-23 02:20:00|34.61|31.81|34.52|31.72|34.66|31.86|34.46|31.66|0
1669170300000|2022-11-23 02:25:00|34.49|31.69|34.59|31.79|34.66|31.86|34.49|31.69|0
1669170600000|2022-11-23 02:30:00|34.56|31.76|34.56|31.76|34.62|31.82|34.52|31.72|0
1669170900000|2022-11-23 02:35:00|34.54|31.74|34.59|31.79|34.65|31.85|34.52|31.72|0
1669171200000|2022-11-23 02:40:00|34.55|31.75|34.49|31.69|34.55|31.75|34.39|31.59|0
1669171500000|2022-11-23 02:45:00|34.52|31.72|34.55|31.75|34.55|31.75|34.45|31.65|0
1669171800000|2022-11-23 02:50:00|34.59|31.79|34.65|31.85|34.65|31.85|34.59|31.79|0
1669172100000|2022-11-23 02:55:00|34.67|31.87|34.85|32.05|34.85|32.05|34.67|31.87|0
1669172400000|2022-11-23 03:00:00|34.83|32.03|34.62|31.82|34.83|32.03|34.62|31.82|0
1669172700000|2022-11-23 03:05:00|34.58|31.78|34.58|31.78|34.65|31.85|34.55|31.75|0
1669173000000|2022-11-23 03:10:00|34.6|31.8|34.61|31.81|34.65|31.85|34.55|31.75|0
1669173300000|2022-11-23 03:15:00|34.58|31.78|34.58|31.78|34.61|31.81|34.55|31.75|0
1669173600000|2022-11-23 03:20:00|34.61|31.81|34.61|31.81|34.69|31.89|34.61|31.81|0
1669173900000|2022-11-23 03:25:00|34.65|31.85|34.68|31.88|34.68|31.88|34.58|31.78|0
1669174200000|2022-11-23 03:30:00|34.69|31.89|34.78|31.98|34.78|31.98|34.64|31.84|0
1669174500000|2022-11-23 03:35:00|34.79|31.99|34.71|31.91|34.79|31.99|34.71|31.91|0
1669174800000|2022-11-23 03:40:00|34.74|31.94|34.74|31.94|34.77|31.97|34.71|31.91|0
1669175100000|2022-11-23 03:45:00|34.77|31.97|34.84|32.04|34.84|32.04|34.74|31.94|0
1669175400000|2022-11-23 03:50:00|34.87|32.07|34.67|31.87|34.87|32.07|34.67|31.87|0
1669175700000|2022-11-23 03:55:00|34.71|31.91|34.64|31.84|34.71|31.91|34.54|31.74|0
1669176000000|2022-11-23 04:00:00|34.61|31.81|34.47|31.67|34.64|31.84|34.37|31.57|0
1669176300000|2022-11-23 04:05:00|34.44|31.64|34.5|31.7|34.5|31.7|34.37|31.57|0
1669176600000|2022-11-23 04:10:00|34.47|31.67|34.6|31.8|34.64|31.84|34.47|31.67|0
1669176900000|2022-11-23 04:15:00|34.59|31.79|34.62|31.82|34.63|31.83|34.54|31.74|0
1669177200000|2022-11-23 04:20:00|34.6|31.8|34.6|31.8|34.63|31.83|34.57|31.77|0
1669177500000|2022-11-23 04:25:00|34.63|31.83|34.57|31.77|34.63|31.83|34.57|31.77|0
1669177800000|2022-11-23 04:30:00|34.6|31.8|34.6|31.8|34.63|31.83|34.57|31.77|0
1669178100000|2022-11-23 04:35:00|34.57|31.77|34.56|31.76|34.57|31.77|34.47|31.67|0
1669178400000|2022-11-23 04:40:00|34.6|31.8|34.6|31.8|34.66|31.86|34.56|31.76|0
1669178700000|2022-11-23 04:45:00|34.56|31.76|34.53|31.73|34.56|31.76|34.53|31.73|0
1669179000000|2022-11-23 04:50:00|34.56|31.76|34.53|31.73|34.6|31.8|34.53|31.73|0
1669179300000|2022-11-23 04:55:00|34.56|31.76|34.56|31.76|34.56|31.76|34.53|31.73|0
1669179600000|2022-11-23 05:00:00|34.53|31.73|34.53|31.73|34.66|31.86|34.53|31.73|0
1669179900000|2022-11-23 05:05:00|34.56|31.76|34.56|31.76|34.63|31.83|34.56|31.76|0
1669180200000|2022-11-23 05:10:00|34.54|31.74|34.59|31.79|34.62|31.82|34.53|31.73|0
1669180500000|2022-11-23 05:15:00|34.61|31.81|34.56|31.76|34.66|31.86|34.56|31.76|0
1669180800000|2022-11-23 05:20:00|34.59|31.79|34.74|31.94|34.76|31.96|34.59|31.79|0
1669181100000|2022-11-23 05:25:00|34.72|31.92|34.75|31.95|34.76|31.96|34.65|31.85|0
1669181400000|2022-11-23 05:30:00|34.79|31.99|34.62|31.82|34.79|31.99|34.59|31.79|0
1669181700000|2022-11-23 05:35:00|34.6|31.8|34.69|31.89|34.75|31.95|34.6|31.8|0
1669182000000|2022-11-23 05:40:00|34.72|31.92|34.95|32.15|34.95|32.15|34.72|31.92|0
1669182300000|2022-11-23 05:45:00|34.93|32.13|34.88|32.08|34.95|32.15|34.85|32.05|0
1669182600000|2022-11-23 05:50:00|34.9|32.1|34.95|32.15|35.02|32.22|34.85|32.05|0
1669182900000|2022-11-23 05:55:00|34.92|32.12|34.95|32.15|35.02|32.22|34.88|32.08|0
1669183200000|2022-11-23 06:00:00|34.98|32.18|35.05|32.25|35.18|32.38|34.98|32.18|0
1669183500000|2022-11-23 06:05:00|35.08|32.28|34.85|32.05|35.08|32.28|34.81|32.01|0
1669183800000|2022-11-23 06:10:00|34.81|32.01|34.81|32.01|34.85|32.05|34.7|31.9|0
1669184100000|2022-11-23 06:15:00|34.83|32.03|34.71|31.91|34.88|32.08|34.71|31.91|0
1669184400000|2022-11-23 06:20:00|34.78|31.98|34.64|31.84|34.78|31.98|34.64|31.84|0
1669184700000|2022-11-23 06:25:00|34.63|31.83|34.51|31.71|34.63|31.83|34.35|31.55|0
1669185000000|2022-11-23 06:30:00|34.49|31.69|34.58|31.78|34.58|31.78|34.44|31.64|0
1669185300000|2022-11-23 06:35:00|34.59|31.79|34.58|31.78|34.59|31.79|34.54|31.74|0
1669185600000|2022-11-23 06:40:00|34.54|31.74|34.64|31.84|34.64|31.84|34.52|31.72|0
1669185900000|2022-11-23 06:45:00|34.62|31.82|34.74|31.94|34.74|31.94|34.61|31.81|0
1669186200000|2022-11-23 06:50:00|34.71|31.91|34.77|31.97|34.8|32|34.71|31.91|0
1669186500000|2022-11-23 06:55:00|34.8|32|34.9|32.1|34.9|32.1|34.77|31.97|0
1669186800000|2022-11-23 07:00:00|34.87|32.07|34.7|31.9|34.87|32.07|34.7|31.9|0
1669187100000|2022-11-23 07:05:00|34.67|31.87|34.7|31.9|34.75|31.95|34.6|31.8|0
1669187400000|2022-11-23 07:10:00|34.67|31.87|34.6|31.8|34.7|31.9|34.54|31.74|0
1669187700000|2022-11-23 07:15:00|34.62|31.82|34.57|31.77|34.67|31.87|34.44|31.64|0
1669188000000|2022-11-23 07:20:00|34.53|31.73|34.7|31.9|34.77|31.97|34.5|31.7|0
1669188300000|2022-11-23 07:25:00|34.73|31.93|34.9|32.1|34.9|32.1|34.7|31.9|0
1669188600000|2022-11-23 07:30:00|34.86|32.06|35.05|32.25|35.1|32.3|34.8|32|0
1669188900000|2022-11-23 07:35:00|35.03|32.23|34.6|31.8|35.43|32.63|34.44|31.64|0
1669189200000|2022-11-23 07:40:00|34.63|31.83|34.7|31.9|34.7|31.9|34.6|31.8|0
1669189500000|2022-11-23 07:45:00|34.69|31.89|35.13|32.33|35.21|32.41|34.69|31.89|0
1669189800000|2022-11-23 07:50:00|35.16|32.36|35.13|32.33|35.26|32.46|35.13|32.33|0
1669190100000|2022-11-23 07:55:00|35.14|32.34|35.09|32.29|35.23|32.43|35.09|32.29|0
1669190400000|2022-11-23 08:00:00|35.13|32.33|34.79|31.99|35.19|32.39|34.79|31.99|0
1669190700000|2022-11-23 08:05:00|34.62|32.02|34.82|32.22|34.82|32.22|34.56|31.96|0
1669191000000|2022-11-23 08:10:00|34.86|32.26|34.82|32.22|34.92|32.32|34.72|32.12|0
1669191300000|2022-11-23 08:15:00|34.79|32.19|34.65|32.05|34.79|32.19|34.62|32.02|0
1669191600000|2022-11-23 08:20:00|34.62|32.02|34.75|32.15|34.85|32.25|34.62|32.02|0
1669191900000|2022-11-23 08:25:00|34.74|32.14|34.72|32.12|34.89|32.29|34.69|32.09|0
1669192200000|2022-11-23 08:30:00|34.55|31.95|34.22|31.62|34.57|31.97|34.09|31.49|0
1669192500000|2022-11-23 08:35:00|34.2|31.6|34.34|31.74|34.55|31.95|34.17|31.57|0
1669192800000|2022-11-23 08:40:00|34.39|31.79|34.72|32.12|34.82|32.22|34.35|31.75|0
1669193100000|2022-11-23 08:45:00|34.75|32.15|34.72|32.12|34.92|32.32|34.68|32.08|0
1669193400000|2022-11-23 08:50:00|34.68|32.08|34.75|32.15|34.88|32.28|34.68|32.08|0
1669193700000|2022-11-23 08:55:00|34.71|32.11|34.78|32.18|35.01|32.41|34.68|32.08|0
1669194000000|2022-11-23 09:00:00|34.81|32.21|34.61|32.01|34.91|32.31|34.53|31.93|0
1669194300000|2022-11-23 09:05:00|34.58|31.98|34.71|32.11|34.74|32.14|34.48|31.88|0
1669194600000|2022-11-23 09:10:00|34.74|32.14|35.18|32.58|35.21|32.61|34.74|32.14|0
1669194900000|2022-11-23 09:15:00|35.14|32.54|35.18|32.58|35.31|32.71|35.14|32.54|0
1669195200000|2022-11-23 09:20:00|35.21|32.61|35.28|32.68|35.34|32.74|35.07|32.47|0
1669195500000|2022-11-23 09:25:00|35.24|32.64|35.11|32.51|35.28|32.68|35.04|32.44|0
1669195800000|2022-11-23 09:30:00|35.07|32.47|35.27|32.67|35.27|32.67|35.07|32.47|0
1669196100000|2022-11-23 09:35:00|35.24|32.64|35.48|32.88|35.48|32.88|35.24|32.64|0
1669196400000|2022-11-23 09:40:00|35.51|32.91|35.81|33.21|35.85|33.25|35.51|32.91|0
1669196700000|2022-11-23 09:45:00|35.85|33.25|35.71|33.11|35.85|33.25|35.61|33.01|0
1669197000000|2022-11-23 09:50:00|35.68|33.08|35.92|33.32|35.95|33.35|35.61|33.01|0
1669197300000|2022-11-23 09:55:00|35.85|33.25|35.85|33.25|36.12|33.52|35.81|33.21|0
1669197600000|2022-11-23 10:00:00|35.81|33.21|35.5|32.9|35.85|33.25|35.47|32.87|0
1669197900000|2022-11-23 10:05:00|35.57|32.97|35.57|32.97|35.71|33.11|35.5|32.9|0
1669198200000|2022-11-23 10:10:00|35.54|32.94|34.87|32.27|35.61|33.01|34.83|32.23|0
1669198500000|2022-11-23 10:15:00|34.86|32.26|34.84|32.24|34.96|32.36|34.79|32.19|0
1669198800000|2022-11-23 10:20:00|34.82|32.22|34.92|32.32|34.92|32.32|34.79|32.19|0
1669199100000|2022-11-23 10:25:00|34.89|32.29|34.82|32.22|34.92|32.32|34.76|32.16|0
1669199400000|2022-11-23 10:30:00|34.84|32.24|34.92|32.32|34.96|32.36|34.76|32.16|0
1669199700000|2022-11-23 10:35:00|34.9|32.3|34.77|32.17|34.92|32.32|34.75|32.15|0
1669200000000|2022-11-23 10:40:00|34.79|32.19|34.82|32.22|34.89|32.29|34.72|32.12|0
1669200300000|2022-11-23 10:45:00|34.85|32.25|34.52|31.92|34.85|32.25|34.52|31.92|0
1669200600000|2022-11-23 10:50:00|34.55|31.95|34.65|32.05|34.68|32.08|34.48|31.88|0
1669200900000|2022-11-23 10:55:00|34.62|32.02|34.75|32.15|34.85|32.25|34.57|31.97|0
1669201200000|2022-11-23 11:00:00|34.82|32.22|34.85|32.25|34.92|32.32|34.75|32.15|0
1669201500000|2022-11-23 11:05:00|34.83|32.23|34.81|32.21|34.88|32.28|34.51|31.91|0
1669201800000|2022-11-23 11:10:00|34.78|32.18|34.48|31.88|34.78|32.18|34.35|31.75|0
1669202100000|2022-11-23 11:15:00|34.46|31.86|34.35|31.75|34.55|31.95|34.31|31.71|0
1669202400000|2022-11-23 11:20:00|34.31|31.71|34.54|31.94|34.63|32.03|34.31|31.71|0
1669202700000|2022-11-23 11:25:00|34.51|31.91|34.74|32.14|34.74|32.14|34.45|31.85|0
1669203000000|2022-11-23 11:30:00|34.76|32.16|34.73|32.13|34.81|32.21|34.63|32.03|0
1669203300000|2022-11-23 11:35:00|34.74|32.14|34.79|32.19|34.81|32.21|34.61|32.01|0
1669203600000|2022-11-23 11:40:00|34.78|32.18|34.81|32.21|34.84|32.24|34.74|32.14|0
1669203900000|2022-11-23 11:45:00|34.77|32.17|34.84|32.24|34.87|32.27|34.74|32.14|0
1669204200000|2022-11-23 11:50:00|34.81|32.21|34.84|32.24|34.92|32.32|34.81|32.21|0
1669204500000|2022-11-23 11:55:00|34.91|32.31|35.04|32.44|35.04|32.44|34.81|32.21|0
1669204800000|2022-11-23 12:00:00|35.01|32.41|34.74|32.14|35.01|32.41|34.65|32.05|0
1669205100000|2022-11-23 12:05:00|34.7|32.1|34.74|32.14|34.74|32.14|34.5|31.9|0
1669205400000|2022-11-23 12:10:00|34.75|32.15|34.87|32.27|35|32.4|34.74|32.14|0
1669205700000|2022-11-23 12:15:00|34.84|32.24|34.94|32.34|35.07|32.47|34.8|32.2|0
1669206000000|2022-11-23 12:20:00|34.92|32.32|34.8|32.2|35.07|32.47|34.8|32.2|0
1669206300000|2022-11-23 12:25:00|34.78|32.18|34.77|32.17|34.85|32.25|34.7|32.1|0
1669206600000|2022-11-23 12:30:00|34.73|32.13|34.83|32.23|34.97|32.37|34.67|32.07|0
1669206900000|2022-11-23 12:35:00|34.87|32.27|35.1|32.5|35.15|32.55|34.87|32.27|0
1669207200000|2022-11-23 12:40:00|35.13|32.53|34.91|32.31|35.25|32.65|34.9|32.3|0
1669207500000|2022-11-23 12:45:00|34.9|32.3|35.18|32.58|35.23|32.63|34.86|32.26|0
1669207800000|2022-11-23 12:50:00|35.17|32.57|35.06|32.46|35.17|32.57|34.93|32.33|0
1669208100000|2022-11-23 12:55:00|35.03|32.43|34.99|32.39|35.16|32.56|34.9|32.3|0
1669208400000|2022-11-23 13:00:00|34.96|32.36|34.93|32.33|35.03|32.43|34.89|32.29|0
1669208700000|2022-11-23 13:05:00|34.86|32.26|34.76|32.16|34.93|32.33|34.76|32.16|0
1669209000000|2022-11-23 13:10:00|34.79|32.19|34.76|32.16|34.86|32.26|34.66|32.06|0
1669209300000|2022-11-23 13:15:00|34.72|32.12|34.46|31.86|34.76|32.16|34.42|31.82|0
1669209600000|2022-11-23 13:20:00|34.42|31.82|34.36|31.76|34.59|31.99|34.16|31.56|0
1669209900000|2022-11-23 13:25:00|34.32|31.72|34.39|31.79|34.52|31.92|34.32|31.72|0
1669210200000|2022-11-23 13:30:00|34.27|31.67|34.82|32.22|34.87|32.27|34.19|31.59|0
1669210500000|2022-11-23 13:35:00|34.84|32.24|34.39|31.79|34.9|32.3|34.32|31.72|0
1669210800000|2022-11-23 13:40:00|34.35|31.75|33.79|31.19|34.55|31.95|33.63|31.03|0
1669211100000|2022-11-23 13:45:00|33.76|31.16|33.69|31.09|33.79|31.19|33.4|30.8|0
1669211400000|2022-11-23 13:50:00|33.73|31.13|33.92|31.32|33.99|31.39|33.73|31.13|0
1669211700000|2022-11-23 13:55:00|33.89|31.29|34.05|31.45|34.09|31.49|33.82|31.22|0
1669212000000|2022-11-23 14:00:00|34.09|31.49|34.12|31.52|34.32|31.72|34.05|31.45|0
1669212300000|2022-11-23 14:05:00|34.08|31.48|33.89|31.29|34.22|31.62|33.85|31.25|0
1669212600000|2022-11-23 14:10:00|33.85|31.25|34.15|31.55|34.18|31.58|33.85|31.25|0
1669212900000|2022-11-23 14:15:00|34.12|31.52|34.25|31.65|34.31|31.71|34.12|31.52|0
1669213200000|2022-11-23 14:20:00|34.28|31.68|33.92|31.32|34.28|31.68|33.88|31.28|0
1669213500000|2022-11-23 14:25:00|33.95|31.35|33.82|31.22|33.98|31.38|33.69|31.09|0
1669213800000|2022-11-23 14:30:00|33.79|31.19|34.98|32.38|35.08|32.48|33.79|31.19|0
1669214100000|2022-11-23 14:35:00|35.21|32.61|35.62|33.02|35.62|33.02|35.08|32.48|0
1669214400000|2022-11-23 14:40:00|35.58|32.98|35.05|32.45|35.78|33.18|34.84|32.24|0
1669214700000|2022-11-23 14:45:00|36.38|33.78|35.95|33.35|36.63|34.03|35.14|32.54|0
1669215000000|2022-11-23 14:50:00|35.88|33.28|36.47|33.87|36.82|34.22|35.88|33.28|0
1669215300000|2022-11-23 14:55:00|36.5|33.9|36.35|33.75|36.5|33.9|36.09|33.49|0
1669215600000|2022-11-23 15:00:00|36.58|33.98|36.53|33.93|36.72|34.12|35.43|32.83|0
1669215900000|2022-11-23 15:05:00|36.56|33.96|36.74|34.14|37.3|34.7|36.39|33.79|0
1669216200000|2022-11-23 15:10:00|36.77|34.17|36.56|33.96|37.05|34.45|36.53|33.93|0
1669216500000|2022-11-23 15:15:00|36.63|34.03|36.52|33.92|36.66|34.06|36.04|33.44|0
1669216800000|2022-11-23 15:20:00|36.56|33.96|36.87|34.27|36.91|34.31|36.32|33.72|0
1669217100000|2022-11-23 15:25:00|36.91|34.31|35.72|33.12|37.15|34.55|35.51|32.91|0
1669217400000|2022-11-23 15:30:00|35.7|33.1|35.96|33.36|36.2|33.6|35.65|33.05|0
1669217700000|2022-11-23 15:35:00|35.99|33.39|35.99|33.39|36.06|33.46|35.75|33.15|0
1669218000000|2022-11-23 15:40:00|36.03|33.43|36.17|33.57|36.48|33.88|35.89|33.29|0
1669218300000|2022-11-23 15:45:00|36.24|33.64|35.75|33.15|36.24|33.64|35.58|32.98|0
1669218600000|2022-11-23 15:50:00|35.78|33.18|35.89|33.29|36.03|33.43|35.58|32.98|0
1669218900000|2022-11-23 15:55:00|35.85|33.25|35.96|33.36|36.02|33.42|35.78|33.18|0
1669219200000|2022-11-23 16:00:00|35.99|33.39|35.82|33.22|36.2|33.6|35.64|33.04|0
1669219500000|2022-11-23 16:05:00|35.85|33.25|36.09|33.49|36.23|33.63|35.68|33.08|0
1669219800000|2022-11-23 16:10:00|36.16|33.56|36.19|33.59|36.3|33.7|35.97|33.37|0
1669220100000|2022-11-23 16:15:00|36.23|33.63|35.95|33.35|36.37|33.77|35.92|33.32|0
1669220400000|2022-11-23 16:20:00|35.99|33.39|36.19|33.59|36.54|33.94|35.92|33.32|0
1669220700000|2022-11-23 16:25:00|36.16|33.56|36.02|33.42|36.23|33.63|35.67|33.07|0
1669221000000|2022-11-23 16:30:00|35.98|33.38|35.74|33.14|35.98|33.38|35.5|32.9|0
1669221300000|2022-11-23 16:35:00|35.78|33.18|35.67|33.07|35.81|33.21|35.47|32.87|0
1669221600000|2022-11-23 16:40:00|35.64|33.04|35.67|33.07|35.77|33.17|35.53|32.93|0
1669221900000|2022-11-23 16:45:00|35.64|33.04|34.52|31.92|35.64|33.04|34.52|31.92|0
1669222200000|2022-11-23 16:50:00|34.48|31.88|33.59|30.99|34.85|32.25|33.59|30.99|0
1669222500000|2022-11-23 16:55:00|33.56|30.96|34.46|31.86|34.46|31.86|32.45|29.85|0
1669222800000|2022-11-23 17:00:00|34.39|31.79|34.49|31.89|34.59|31.99|34.29|31.69|0
1669223100000|2022-11-23 17:05:00|34.53|31.93|34.96|32.36|35.03|32.43|34.53|31.93|0
1669223400000|2022-11-23 17:10:00|34.99|32.39|34.92|32.32|35.19|32.59|34.79|32.19|0
1669223700000|2022-11-23 17:15:00|34.96|32.36|34.96|32.36|35.13|32.53|34.79|32.19|0
1669224000000|2022-11-23 17:20:00|34.92|32.32|34.96|32.36|35.19|32.59|34.86|32.26|0
1669224300000|2022-11-23 17:25:00|35.02|32.42|34.33|31.73|35.23|32.63|34.26|31.66|0
1669224600000|2022-11-23 17:30:00|34.36|31.76|34.33|31.73|34.56|31.96|34.1|31.5|0
1669224900000|2022-11-23 17:35:00|34.29|31.69|34.36|31.76|34.49|31.89|33.99|31.39|0
1669225200000|2022-11-23 17:40:00|34.39|31.79|33.8|31.2|34.39|31.79|33.73|31.13|0
1669225500000|2022-11-23 17:45:00|33.76|31.16|34.06|31.46|34.19|31.59|33.73|31.13|0
1669225800000|2022-11-23 17:50:00|34.03|31.43|33.3|30.7|34.09|31.49|33.08|30.48|0
1669226100000|2022-11-23 17:55:00|33.27|30.67|33.04|30.44|33.34|30.74|32.44|29.84|0
1669226400000|2022-11-23 18:00:00|32.98|30.38|33.43|30.83|33.46|30.86|32.69|30.09|0
1669226700000|2022-11-23 18:05:00|33.4|30.8|33.43|30.83|33.5|30.9|33.3|30.7|0
1669227000000|2022-11-23 18:10:00|33.4|30.8|33.14|30.54|33.4|30.8|33.14|30.54|0
1669227300000|2022-11-23 18:15:00|33.2|30.6|33.59|30.99|33.63|31.03|33.17|30.57|0
1669227600000|2022-11-23 18:20:00|33.53|30.93|33.76|31.16|33.82|31.22|33.53|30.93|0
1669227900000|2022-11-23 18:25:00|33.72|31.12|34.15|31.55|34.15|31.55|33.66|31.06|0
1669228200000|2022-11-23 18:30:00|34.18|31.58|34.38|31.78|34.48|31.88|34.18|31.58|0
1669228500000|2022-11-23 18:35:00|34.42|31.82|34.61|32.01|34.72|32.12|34.31|31.71|0
1669228800000|2022-11-23 18:40:00|34.65|32.05|34.71|32.11|34.75|32.15|34.45|31.85|0
1669229100000|2022-11-23 18:45:00|34.75|32.15|34.56|31.96|34.85|32.25|34.56|31.96|0
1669229400000|2022-11-23 18:50:00|34.58|31.98|34.34|31.74|34.61|32.01|34.21|31.61|0
1669229700000|2022-11-23 18:55:00|34.31|31.71|34.51|31.91|34.54|31.94|34.28|31.68|0
1669230000000|2022-11-23 19:00:00|34.54|31.94|36.88|34.28|37.09|34.49|33.63|31.03|0
1669230300000|2022-11-23 19:05:00|36.95|34.35|36.11|33.51|36.95|34.35|35.69|33.09|0
1669230600000|2022-11-23 19:10:00|36.14|33.54|36.04|33.44|36.28|33.68|35.01|32.41|0
1669230900000|2022-11-23 19:15:00|36.07|33.47|35.73|33.13|36.35|33.75|35.52|32.92|0
1669231200000|2022-11-23 19:20:00|35.74|33.14|36.49|33.89|36.52|33.92|35.55|32.95|0
1669231500000|2022-11-23 19:25:00|36.52|33.92|36.45|33.85|37.19|34.59|36.35|33.75|0
1669231800000|2022-11-23 19:30:00|36.42|33.82|35.65|33.05|36.42|33.82|35.65|33.05|0
1669232100000|2022-11-23 19:35:00|35.62|33.02|35.14|32.54|35.62|33.02|34.97|32.37|0
1669232400000|2022-11-23 19:40:00|35.07|32.47|35.82|33.22|35.89|33.29|35.07|32.47|0
1669232700000|2022-11-23 19:45:00|35.86|33.26|36.48|33.88|36.69|34.09|35.69|33.09|0
1669233000000|2022-11-23 19:50:00|36.52|33.92|36.13|33.53|36.9|34.3|36.13|33.53|0
1669233300000|2022-11-23 19:55:00|36.1|33.5|36.24|33.64|36.52|33.92|36.1|33.5|0
1669233600000|2022-11-23 20:00:00|36.2|33.6|36.31|33.71|36.38|33.78|35.65|33.05|0
1669233900000|2022-11-23 20:05:00|36.27|33.67|34.69|32.09|36.27|33.67|33.92|31.32|0
1669234200000|2022-11-23 20:10:00|34.65|32.05|34.69|32.09|34.74|32.14|34.35|31.75|0
1669234500000|2022-11-23 20:15:00|34.72|32.12|35.16|32.56|35.3|32.7|34.58|31.98|0
1669234800000|2022-11-23 20:20:00|35.13|32.53|34.96|32.36|35.23|32.63|34.45|31.85|0
1669235100000|2022-11-23 20:25:00|34.89|32.29|35.29|32.69|35.46|32.86|34.65|32.05|0
1669235400000|2022-11-23 20:30:00|35.25|32.65|34.74|32.14|35.25|32.65|34.74|32.14|0
1669235700000|2022-11-23 20:35:00|34.71|32.11|35.08|32.48|35.08|32.48|34.57|31.97|0
1669236000000|2022-11-23 20:40:00|35.11|32.51|34.28|31.68|35.11|32.51|34.08|31.48|0
1669236300000|2022-11-23 20:45:00|34.21|31.61|34.47|31.87|34.74|32.14|33.71|31.11|0
1669236600000|2022-11-23 20:50:00|34.71|32.11|34.84|32.24|35.18|32.58|34.71|32.11|0
1669236900000|2022-11-23 20:55:00|34.74|32.14|35.14|32.54|35.18|32.58|34.57|31.97|0
1669237200000|2022-11-23 21:00:00|35.21|32.61|35.28|32.68|35.38|32.78|35.04|32.44|0
1669237500000|2022-11-23 21:05:00|35.25|32.65|35.38|32.78|35.45|32.85|35.25|32.65|0
1669237800000|2022-11-23 21:10:00|35.42|32.82|35.45|32.85|35.59|32.99|35.42|32.82|0
1669238100000|2022-11-23 21:15:00|35.58|32.78|35.89|33.09|35.89|33.09|35.58|32.78|0
1669340700000|2022-11-25 01:45:00|36.41|33.61|36.41|33.61|36.41|33.61|36.41|33.61|0
1669341000000|2022-11-25 01:50:00|36.45|33.65|36.44|33.64|36.45|33.65|36.3|33.5|0
1669341300000|2022-11-25 01:55:00|36.41|33.61|36.44|33.64|36.48|33.68|36.41|33.61|0
1669341600000|2022-11-25 02:00:00|36.41|33.61|36.58|33.78|36.65|33.85|36.41|33.61|0
1669341900000|2022-11-25 02:05:00|36.62|33.82|36.51|33.71|36.62|33.82|36.44|33.64|0
1669342200000|2022-11-25 02:10:00|36.48|33.68|36.37|33.57|36.51|33.71|36.34|33.54|0
1669342500000|2022-11-25 02:15:00|36.34|33.54|36.4|33.6|36.4|33.6|36.3|33.5|0
1669342800000|2022-11-25 02:20:00|36.37|33.57|36.4|33.6|36.47|33.67|36.37|33.57|0
1669343100000|2022-11-25 02:25:00|36.37|33.57|36.33|33.53|36.4|33.6|36.16|33.36|0
1669343400000|2022-11-25 02:30:00|36.37|33.57|36.37|33.57|36.4|33.6|36.3|33.5|0
1669343700000|2022-11-25 02:35:00|36.33|33.53|36.37|33.57|36.37|33.57|36.26|33.46|0
1669344000000|2022-11-25 02:40:00|36.4|33.6|36.36|33.56|36.47|33.67|36.33|33.53|0
1669344300000|2022-11-25 02:45:00|36.4|33.6|36.26|33.46|36.4|33.6|36.26|33.46|0
1669344600000|2022-11-25 02:50:00|36.29|33.49|36.33|33.53|36.36|33.56|36.26|33.46|0
1669344900000|2022-11-25 02:55:00|36.36|33.56|36.33|33.53|36.36|33.56|36.29|33.49|0
1669345200000|2022-11-25 03:00:00|36.36|33.56|36.19|33.39|36.36|33.56|36.19|33.39|0
1669345500000|2022-11-25 03:05:00|36.22|33.42|36.36|33.56|36.39|33.59|36.22|33.42|0
1669345800000|2022-11-25 03:10:00|36.32|33.52|36.29|33.49|36.36|33.56|36.25|33.45|0
1669346100000|2022-11-25 03:15:00|36.31|33.51|36.32|33.52|36.32|33.52|36.29|33.49|0
1669346400000|2022-11-25 03:20:00|36.36|33.56|36.32|33.52|36.39|33.59|36.29|33.49|0
1669346700000|2022-11-25 03:25:00|36.36|33.56|36.32|33.52|36.39|33.59|36.29|33.49|0
1669347000000|2022-11-25 03:30:00|36.29|33.49|36.28|33.48|36.36|33.56|36.28|33.48|0
1669347300000|2022-11-25 03:35:00|36.27|33.47|36.32|33.52|36.34|33.54|36.25|33.45|0
1669347600000|2022-11-25 03:40:00|36.28|33.48|36.32|33.52|36.35|33.55|36.28|33.48|0
1669347900000|2022-11-25 03:45:00|36.35|33.55|36.32|33.52|36.37|33.57|36.32|33.52|0
1669348200000|2022-11-25 03:50:00|36.35|33.55|36.39|33.59|36.39|33.59|36.32|33.52|0
1669348500000|2022-11-25 03:55:00|36.42|33.62|36.42|33.62|36.45|33.65|36.39|33.59|0
1669348800000|2022-11-25 04:00:00|36.45|33.65|36.49|33.69|36.52|33.72|36.42|33.62|0
1669349100000|2022-11-25 04:05:00|36.52|33.72|36.56|33.76|36.59|33.79|36.49|33.69|0
1669349400000|2022-11-25 04:10:00|36.59|33.79|36.56|33.76|36.66|33.86|36.56|33.76|0
1669349700000|2022-11-25 04:15:00|36.57|33.77|36.56|33.76|36.59|33.79|36.52|33.72|0
1669350000000|2022-11-25 04:20:00|36.57|33.77|36.63|33.83|36.63|33.83|36.56|33.76|0
1669350300000|2022-11-25 04:25:00|36.61|33.81|36.59|33.79|36.66|33.86|36.55|33.75|0
1669350600000|2022-11-25 04:30:00|36.55|33.75|36.52|33.72|36.59|33.79|36.52|33.72|0
1669350900000|2022-11-25 04:35:00|36.55|33.75|36.55|33.75|36.55|33.75|36.45|33.65|0
1669351200000|2022-11-25 04:40:00|36.53|33.73|36.53|33.73|36.59|33.79|36.52|33.72|0
1669351500000|2022-11-25 04:45:00|36.55|33.75|36.59|33.79|36.59|33.79|36.52|33.72|0
1669351800000|2022-11-25 04:50:00|36.55|33.75|36.58|33.78|36.62|33.82|36.55|33.75|0
1669352100000|2022-11-25 04:55:00|36.55|33.75|36.51|33.71|36.55|33.75|36.51|33.71|0
1669352400000|2022-11-25 05:00:00|36.48|33.68|36.51|33.71|36.51|33.71|36.44|33.64|0
1669352700000|2022-11-25 05:05:00|36.53|33.73|36.51|33.71|36.58|33.78|36.48|33.68|0
1669353000000|2022-11-25 05:10:00|36.55|33.75|36.55|33.75|36.69|33.89|36.51|33.71|0
1669353300000|2022-11-25 05:15:00|36.53|33.73|36.54|33.74|36.58|33.78|36.51|33.71|0
1669353600000|2022-11-25 05:20:00|36.53|33.73|36.51|33.71|36.58|33.78|36.51|33.71|0
1669353900000|2022-11-25 05:25:00|36.54|33.74|36.3|33.5|36.54|33.74|36.3|33.5|0
1669354200000|2022-11-25 05:30:00|36.33|33.53|36.47|33.67|36.51|33.71|36.3|33.5|0
1669354500000|2022-11-25 05:35:00|36.51|33.71|36.51|33.71|36.54|33.74|36.44|33.64|0
1669354800000|2022-11-25 05:40:00|36.52|33.72|36.4|33.6|36.52|33.72|36.4|33.6|0
1669355100000|2022-11-25 05:45:00|36.43|33.63|36.36|33.56|36.43|33.63|36.33|33.53|0
1669355400000|2022-11-25 05:50:00|36.4|33.6|36.33|33.53|36.4|33.6|36.33|33.53|0
1669355700000|2022-11-25 05:55:00|36.29|33.49|36.33|33.53|36.36|33.56|36.29|33.49|0
1669356000000|2022-11-25 06:00:00|36.36|33.56|36.4|33.6|36.47|33.67|36.36|33.56|0
1669356300000|2022-11-25 06:05:00|36.43|33.63|36.39|33.59|36.43|33.63|36.36|33.56|0
1669356600000|2022-11-25 06:10:00|36.43|33.63|36.43|33.63|36.46|33.66|36.39|33.59|0
1669356900000|2022-11-25 06:15:00|36.39|33.59|36.36|33.56|36.39|33.59|36.32|33.52|0
1669357200000|2022-11-25 06:20:00|36.37|33.57|36.32|33.52|36.39|33.59|36.32|33.52|0
1669357500000|2022-11-25 06:25:00|36.36|33.56|36.22|33.42|36.36|33.56|36.18|33.38|0
1669357800000|2022-11-25 06:30:00|36.25|33.45|36.35|33.55|36.39|33.59|36.25|33.45|0
1669358100000|2022-11-25 06:35:00|36.39|33.59|36.35|33.55|36.39|33.59|36.35|33.55|0
1669358400000|2022-11-25 06:40:00|36.39|33.59|36.53|33.73|36.56|33.76|36.39|33.59|0
1669358700000|2022-11-25 06:45:00|36.51|33.71|36.53|33.73|36.56|33.76|36.49|33.69|0
1669359000000|2022-11-25 06:50:00|36.56|33.76|36.53|33.73|36.56|33.76|36.49|33.69|0
1669359300000|2022-11-25 06:55:00|36.51|33.71|36.59|33.79|36.59|33.79|36.49|33.69|0
1669359600000|2022-11-25 07:00:00|36.56|33.76|36.49|33.69|36.63|33.83|36.38|33.58|0
1669359900000|2022-11-25 07:05:00|36.52|33.72|36.42|33.62|36.52|33.72|36.42|33.62|0
1669360200000|2022-11-25 07:10:00|36.38|33.58|36.49|33.69|36.52|33.72|36.35|33.55|0
1669360500000|2022-11-25 07:15:00|36.45|33.65|36.38|33.58|36.49|33.69|36.31|33.51|0
1669360800000|2022-11-25 07:20:00|36.42|33.62|36.41|33.61|37.14|34.34|36.31|33.51|0
1669361100000|2022-11-25 07:25:00|36.45|33.65|36.62|33.82|36.71|33.91|36.45|33.65|0
1669361400000|2022-11-25 07:30:00|36.59|33.79|36.59|33.79|36.66|33.86|36.52|33.72|0
1669361700000|2022-11-25 07:35:00|36.6|33.8|36.55|33.75|36.69|33.89|36.52|33.72|0
1669362000000|2022-11-25 07:40:00|36.57|33.77|36.66|33.86|36.66|33.86|36.53|33.73|0
1669362300000|2022-11-25 07:45:00|36.69|33.89|36.59|33.79|36.73|33.93|36.55|33.75|0
1669362600000|2022-11-25 07:50:00|36.6|33.8|36.46|33.66|36.62|33.82|36.37|33.57|0
1669362900000|2022-11-25 07:55:00|36.44|33.64|36.13|33.33|36.51|33.71|36.13|33.33|0
1669363200000|2022-11-25 08:00:00|36.09|33.29|36.13|33.33|36.3|33.5|35.99|33.19|0
1669363500000|2022-11-25 08:05:00|36.06|33.46|36.17|33.57|36.22|33.62|35.92|33.32|0
1669363800000|2022-11-25 08:10:00|36.15|33.55|36.23|33.63|36.25|33.65|36.1|33.5|0
1669364100000|2022-11-25 08:15:00|36.2|33.6|36.16|33.56|36.44|33.84|36.15|33.55|0
1669364400000|2022-11-25 08:20:00|36.15|33.55|36.51|33.91|36.51|33.91|36.15|33.55|0
1669364700000|2022-11-25 08:25:00|36.55|33.95|36.23|33.63|36.62|34.02|36.2|33.6|0
1669365000000|2022-11-25 08:30:00|36.2|33.6|36.27|33.67|36.27|33.67|36.13|33.53|0
1669365300000|2022-11-25 08:35:00|36.3|33.7|36.11|33.51|36.37|33.77|36.06|33.46|0
1669365600000|2022-11-25 08:40:00|36.09|33.49|35.95|33.35|36.09|33.49|35.95|33.35|0
1669365900000|2022-11-25 08:45:00|35.88|33.28|35.71|33.11|35.91|33.31|35.57|32.97|0
1669366200000|2022-11-25 08:50:00|35.72|33.12|35.57|32.97|35.88|33.28|35.57|32.97|0
1669366500000|2022-11-25 08:55:00|35.6|33|35.84|33.24|35.88|33.28|35.57|32.97|0
1669366800000|2022-11-25 09:00:00|35.81|33.21|35.89|33.29|35.95|33.35|35.7|33.1|0
1669367100000|2022-11-25 09:05:00|35.88|33.28|35.98|33.38|36.01|33.41|35.84|33.24|0
1669367400000|2022-11-25 09:10:00|35.94|33.34|35.8|33.2|36.08|33.48|35.77|33.17|0
1669367700000|2022-11-25 09:15:00|35.79|33.19|35.8|33.2|35.94|33.34|35.75|33.15|0
1669368000000|2022-11-25 09:20:00|35.77|33.17|35.7|33.1|35.8|33.2|35.6|33|0
1669368300000|2022-11-25 09:25:00|35.73|33.13|35.7|33.1|35.73|33.13|35.56|32.96|0
1669368600000|2022-11-25 09:30:00|35.68|33.08|35.91|33.31|35.91|33.31|35.66|33.06|0
1669368900000|2022-11-25 09:35:00|35.89|33.29|35.59|32.99|35.91|33.31|35.52|32.92|0
1669369200000|2022-11-25 09:40:00|35.56|32.96|35.42|32.82|36.15|33.55|35.21|32.61|0
1669369500000|2022-11-25 09:45:00|35.39|32.79|35.21|32.61|35.42|32.82|35.08|32.48|0
1669369800000|2022-11-25 09:50:00|35.18|32.58|34.94|32.34|35.18|32.58|34.84|32.24|0
1669370100000|2022-11-25 09:55:00|34.91|32.31|35.11|32.51|35.14|32.54|34.87|32.27|0
1669370400000|2022-11-25 10:00:00|35.09|32.49|34.9|32.3|35.11|32.51|34.77|32.17|0
1669370700000|2022-11-25 10:05:00|34.87|32.27|35.04|32.44|35.07|32.47|34.8|32.2|0
1669371000000|2022-11-25 10:10:00|35.07|32.47|34.97|32.37|35.11|32.51|34.94|32.34|0
1669371300000|2022-11-25 10:15:00|34.95|32.35|35.17|32.57|35.21|32.61|34.94|32.34|0
1669371600000|2022-11-25 10:20:00|35.21|32.61|35.38|32.78|35.41|32.81|35.14|32.54|0
1669371900000|2022-11-25 10:25:00|35.39|32.79|35.58|32.98|35.58|32.98|35.39|32.79|0
1669372200000|2022-11-25 10:30:00|35.62|33.02|35.55|32.95|35.62|33.02|35.38|32.78|0
1669372500000|2022-11-25 10:35:00|35.51|32.91|36.25|33.65|36.3|33.7|35.51|32.91|0
1669372800000|2022-11-25 10:40:00|36.23|33.63|36.2|33.6|36.25|33.65|36.02|33.42|0
1669373100000|2022-11-25 10:45:00|36.16|33.56|36.3|33.7|36.48|33.88|36.16|33.56|0
1669373400000|2022-11-25 10:50:00|36.34|33.74|36.35|33.75|36.37|33.77|36.16|33.56|0
1669373700000|2022-11-25 10:55:00|36.37|33.77|36.2|33.6|36.48|33.88|36.2|33.6|0
1669374000000|2022-11-25 11:00:00|36.23|33.63|36.23|33.63|36.3|33.7|36.09|33.49|0
1669374300000|2022-11-25 11:05:00|36.19|33.59|36.05|33.45|36.19|33.59|36.05|33.45|0
1669374600000|2022-11-25 11:10:00|36.02|33.42|36.33|33.73|36.33|33.73|36.02|33.42|0
1669374900000|2022-11-25 11:15:00|36.37|33.77|36.12|33.52|36.44|33.84|36.09|33.49|0
1669375200000|2022-11-25 11:20:00|36.16|33.56|36.23|33.63|36.23|33.63|35.98|33.38|0
1669375500000|2022-11-25 11:25:00|36.26|33.66|36.4|33.8|36.47|33.87|36.26|33.66|0
1669375800000|2022-11-25 11:30:00|36.43|33.83|36.4|33.8|36.5|33.9|36.29|33.69|0
1669376100000|2022-11-25 11:35:00|36.36|33.76|36.22|33.62|36.4|33.8|36.13|33.53|0
1669376400000|2022-11-25 11:40:00|36.19|33.59|36.05|33.45|36.22|33.62|36.05|33.45|0
1669376700000|2022-11-25 11:45:00|36.03|33.43|36.08|33.48|36.12|33.52|35.94|33.34|0
1669377000000|2022-11-25 11:50:00|36.05|33.45|36.01|33.41|36.12|33.52|35.98|33.38|0
1669377300000|2022-11-25 11:55:00|35.98|33.38|35.87|33.27|36.05|33.45|35.8|33.2|0
1669377600000|2022-11-25 12:00:00|35.98|33.38|36.08|33.48|36.08|33.48|35.87|33.27|0
1669377900000|2022-11-25 12:05:00|36.04|33.44|36.22|33.62|36.29|33.69|36.01|33.41|0
1669378200000|2022-11-25 12:10:00|36.15|33.55|36.22|33.62|36.22|33.62|36.04|33.44|0
1669378500000|2022-11-25 12:15:00|36.2|33.6|36.14|33.54|36.21|33.61|35.97|33.37|0
1669378800000|2022-11-25 12:20:00|36.16|33.56|36.39|33.79|36.39|33.79|36.14|33.54|0
1669379100000|2022-11-25 12:25:00|36.35|33.75|36.35|33.75|36.53|33.93|36.28|33.68|0
1669379400000|2022-11-25 12:30:00|36.39|33.79|36.18|33.58|36.49|33.89|36.14|33.54|0
1669379700000|2022-11-25 12:35:00|36.16|33.56|36.14|33.54|36.21|33.61|35.97|33.37|0
1669380000000|2022-11-25 12:40:00|36.18|33.58|35.36|32.76|36.21|33.61|35.36|32.76|0
1669380300000|2022-11-25 12:45:00|35.38|32.78|35.39|32.79|35.46|32.86|35.36|32.76|0
1669380600000|2022-11-25 12:50:00|35.38|32.78|35.43|32.83|35.56|32.96|35.36|32.76|0
1669380900000|2022-11-25 12:55:00|35.36|32.76|35.43|32.83|35.46|32.86|35.25|32.65|0
1669381200000|2022-11-25 13:00:00|35.39|32.79|35.32|32.72|35.46|32.86|35.29|32.69|0
1669381500000|2022-11-25 13:05:00|35.29|32.69|35.22|32.62|35.29|32.69|35.15|32.55|0
1669381800000|2022-11-25 13:10:00|35.25|32.65|35.18|32.58|35.32|32.72|35.15|32.55|0
1669382100000|2022-11-25 13:15:00|35.22|32.62|35.28|32.68|35.28|32.68|35.05|32.45|0
1669382400000|2022-11-25 13:20:00|35.27|32.67|35.06|32.46|35.32|32.72|34.91|32.31|0
1669382700000|2022-11-25 13:25:00|35.04|32.44|34.91|32.31|35.18|32.58|34.87|32.27|0
1669383000000|2022-11-25 13:30:00|34.94|32.34|34.6|32|34.94|32.34|34.58|31.98|0
1669383300000|2022-11-25 13:35:00|34.57|31.97|34.57|31.97|34.7|32.1|34.47|31.87|0
1669383600000|2022-11-25 13:40:00|34.6|32|34.43|31.83|34.7|32.1|34.43|31.83|0
1669383900000|2022-11-25 13:45:00|34.46|31.86|34.4|31.8|34.46|31.86|34.3|31.7|0
1669384200000|2022-11-25 13:50:00|34.43|31.83|34.56|31.96|34.6|32|34.36|31.76|0
1669384500000|2022-11-25 13:55:00|34.53|31.93|34.43|31.83|34.56|31.96|34.33|31.73|0
1669384800000|2022-11-25 14:00:00|34.46|31.86|34.39|31.79|34.53|31.93|34.33|31.73|0
1669385100000|2022-11-25 14:05:00|34.36|31.76|34.4|31.8|34.44|31.84|33.78|31.18|0
1669385400000|2022-11-25 14:10:00|34.37|31.77|34.37|31.77|34.47|31.87|34.23|31.63|0
1669385700000|2022-11-25 14:15:00|34.4|31.8|34.1|31.5|34.4|31.8|34.07|31.47|0
1669386000000|2022-11-25 14:20:00|34.07|31.47|34.13|31.53|34.13|31.53|33.83|31.23|0
1669386300000|2022-11-25 14:25:00|34.11|31.51|34.3|31.7|34.43|31.83|34.1|31.5|0
1669386600000|2022-11-25 14:30:00|34.26|31.66|34|31.4|34.67|32.07|33.93|31.33|0
1669386900000|2022-11-25 14:35:00|34.03|31.43|34.5|31.9|34.83|32.23|33.96|31.36|0
1669387200000|2022-11-25 14:40:00|34.46|31.86|35.2|32.6|35.47|32.87|34.26|31.66|0
1669387500000|2022-11-25 14:45:00|35.13|32.53|34.96|32.36|35.4|32.8|34.92|32.32|0
1669387800000|2022-11-25 14:50:00|35.02|32.42|35.43|32.83|35.64|33.04|34.99|32.39|0
1669388100000|2022-11-25 14:55:00|35.4|32.8|35.84|33.24|35.95|33.35|35.33|32.73|0
1669388400000|2022-11-25 15:00:00|35.91|33.31|36.02|33.42|36.05|33.45|35.6|33|0
1669388700000|2022-11-25 15:05:00|36.09|33.49|36.05|33.45|36.12|33.52|35.84|33.24|0
1669389000000|2022-11-25 15:10:00|36.02|33.42|35.88|33.28|36.15|33.55|35.74|33.14|0
1669389300000|2022-11-25 15:15:00|35.91|33.31|36.01|33.41|36.26|33.66|35.88|33.28|0
1669389600000|2022-11-25 15:20:00|35.98|33.38|35.98|33.38|36.26|33.66|35.93|33.33|0
1669389900000|2022-11-25 15:25:00|35.94|33.34|35.94|33.34|36.19|33.59|35.77|33.17|0
1669390200000|2022-11-25 15:30:00|35.87|33.27|35.91|33.31|36.05|33.45|35.7|33.1|0
1669390500000|2022-11-25 15:35:00|35.94|33.34|35.77|33.17|36.08|33.48|35.66|33.06|0
1669390800000|2022-11-25 15:40:00|35.8|33.2|35.16|32.56|35.91|33.31|35.13|32.53|0
1669391100000|2022-11-25 15:45:00|35.2|32.6|35.4|32.8|35.5|32.9|35.06|32.46|0
1669391400000|2022-11-25 15:50:00|35.37|32.77|35.37|32.77|35.47|32.87|35.13|32.53|0
1669391700000|2022-11-25 15:55:00|35.43|32.83|35.36|32.76|35.5|32.9|35.3|32.7|0
1669392000000|2022-11-25 16:00:00|35.4|32.8|35.54|32.94|35.74|33.14|35.19|32.59|0
1669392300000|2022-11-25 16:05:00|35.5|32.9|35.6|33|35.74|33.14|35.5|32.9|0
1669392600000|2022-11-25 16:10:00|35.59|32.99|35.26|32.66|35.64|33.04|35.22|32.62|0
1669392900000|2022-11-25 16:15:00|35.29|32.69|35.33|32.73|35.4|32.8|35.16|32.56|0
1669393200000|2022-11-25 16:20:00|35.36|32.76|35.19|32.59|35.4|32.8|35.12|32.52|0
1669393500000|2022-11-25 16:25:00|35.15|32.55|34.92|32.32|35.26|32.66|34.81|32.21|0
1669393800000|2022-11-25 16:30:00|34.88|32.28|34.74|32.14|34.95|32.35|34.54|31.94|0
1669394100000|2022-11-25 16:35:00|34.81|32.21|34.95|32.35|34.98|32.38|34.74|32.14|0
1669394400000|2022-11-25 16:40:00|34.98|32.38|35.08|32.48|35.08|32.48|34.81|32.21|0
1669394700000|2022-11-25 16:45:00|35.12|32.52|35.18|32.58|35.25|32.65|35.05|32.45|0
1669395000000|2022-11-25 16:50:00|35.2|32.6|35.29|32.69|35.29|32.69|35.15|32.55|0
1669395300000|2022-11-25 16:55:00|35.27|32.67|35.18|32.58|35.35|32.75|35.11|32.51|0
1669395600000|2022-11-25 17:00:00|35.15|32.55|34.94|32.34|35.22|32.62|34.94|32.34|0
1669395900000|2022-11-25 17:05:00|34.98|32.38|34.91|32.31|35.18|32.58|34.81|32.21|0
1669396200000|2022-11-25 17:10:00|34.94|32.34|34.97|32.37|35.11|32.51|34.87|32.27|0
1669396500000|2022-11-25 17:15:00|35.01|32.41|35.01|32.41|35.08|32.48|34.87|32.27|0
1669396800000|2022-11-25 17:20:00|35.04|32.44|35.01|32.41|35.07|32.47|34.94|32.34|0
1669397100000|2022-11-25 17:25:00|35.04|32.44|35.21|32.61|35.31|32.71|35.04|32.44|0
1669397400000|2022-11-25 17:30:00|35.24|32.64|34.77|32.17|35.24|32.64|34.77|32.17|0
1669397700000|2022-11-25 17:35:00|34.73|32.13|34.87|32.27|34.97|32.37|34.67|32.07|0
1669398000000|2022-11-25 17:40:00|34.83|32.23|34.7|32.1|34.9|32.3|34.63|32.03|0
1669398300000|2022-11-25 17:45:00|34.66|32.06|34.36|31.76|34.7|32.1|34.33|31.73|0
1669398600000|2022-11-25 17:50:00|34.34|31.74|34.59|31.99|34.7|32.1|34.34|31.74|0
1669398900000|2022-11-25 17:55:00|34.49|31.89|34.86|32.26|34.86|32.26|34.29|31.69|0
1669399200000|2022-11-25 18:00:00|34.83|32.23|34.96|32.36|35|32.4|34.69|32.09|0
1669399500000|2022-11-25 18:05:00|35|32.4|34.79|32.19|35|32.4|34.73|32.13|0
1669399800000|2022-11-25 18:10:00|34.76|32.16|34.98|32.38|34.98|32.38|34.69|32.09|0
1669400100000|2022-11-25 18:15:00|34.9|32.3|34.9|32.3|35.03|32.43|34.9|32.3|0
1669598400000|2022-11-28 01:20:00|31.69|28.89|31.75|28.95|31.78|28.98|31.69|28.89|0
1669598700000|2022-11-28 01:25:00|31.78|28.98|31.63|28.83|31.81|29.01|31.63|28.83|0
1669599000000|2022-11-28 01:30:00|31.66|28.86|31.47|28.67|31.69|28.89|31.47|28.67|0
1669599300000|2022-11-28 01:35:00|31.44|28.64|31.34|28.54|31.44|28.64|31.19|28.39|0
1669599600000|2022-11-28 01:40:00|31.31|28.51|31.37|28.57|31.4|28.6|31.28|28.48|0
1669599900000|2022-11-28 01:45:00|31.34|28.54|31.28|28.48|31.37|28.57|31.25|28.45|0
1669600200000|2022-11-28 01:50:00|31.31|28.51|31.43|28.63|31.43|28.63|31.25|28.45|0
1669600500000|2022-11-28 01:55:00|31.4|28.6|31.37|28.57|31.47|28.67|31.31|28.51|0
1669600800000|2022-11-28 02:00:00|31.31|28.51|31.09|28.29|31.4|28.6|31.06|28.26|0
1669601100000|2022-11-28 02:05:00|31.12|28.32|30.94|28.14|31.15|28.35|30.94|28.14|0
1669601400000|2022-11-28 02:10:00|30.97|28.17|31.24|28.44|31.24|28.44|30.97|28.17|0
1669601700000|2022-11-28 02:15:00|31.23|28.43|31.34|28.54|31.4|28.6|31.21|28.41|0
1669602000000|2022-11-28 02:20:00|31.31|28.51|31.46|28.66|31.49|28.69|31.31|28.51|0
1669602300000|2022-11-28 02:25:00|31.49|28.69|31.43|28.63|31.55|28.75|31.4|28.6|0
1669602600000|2022-11-28 02:30:00|31.46|28.66|31.55|28.75|31.55|28.75|31.43|28.63|0
1669602900000|2022-11-28 02:35:00|31.52|28.72|31.55|28.75|31.61|28.81|31.43|28.63|0
1669603200000|2022-11-28 02:40:00|31.52|28.72|31.77|28.97|31.77|28.97|31.52|28.72|0
1669603500000|2022-11-28 02:45:00|31.75|28.95|31.64|28.84|31.77|28.97|31.61|28.81|0
1669603800000|2022-11-28 02:50:00|31.63|28.83|31.64|28.84|31.74|28.94|31.61|28.81|0
1669604100000|2022-11-28 02:55:00|31.61|28.81|31.7|28.9|31.74|28.94|31.61|28.81|0
1669604400000|2022-11-28 03:00:00|31.73|28.93|31.67|28.87|31.73|28.93|31.64|28.84|0
1669604700000|2022-11-28 03:05:00|31.64|28.84|31.45|28.65|31.64|28.84|31.45|28.65|0
1669605000000|2022-11-28 03:10:00|31.39|28.59|31.48|28.68|31.51|28.71|31.39|28.59|0
1669605300000|2022-11-28 03:15:00|31.45|28.65|31.54|28.74|31.54|28.74|31.42|28.62|0
1669605600000|2022-11-28 03:20:00|31.53|28.73|31.45|28.65|31.57|28.77|31.45|28.65|0
1669605900000|2022-11-28 03:25:00|31.42|28.62|31.59|28.79|31.6|28.8|31.42|28.62|0
1669606200000|2022-11-28 03:30:00|31.57|28.77|31.6|28.8|31.63|28.83|31.57|28.77|0
1669606500000|2022-11-28 03:35:00|31.63|28.83|31.6|28.8|31.63|28.83|31.57|28.77|0
1669606800000|2022-11-28 03:40:00|31.63|28.83|31.63|28.83|31.66|28.86|31.57|28.77|0
1669607100000|2022-11-28 03:45:00|31.6|28.8|31.51|28.71|31.6|28.8|31.51|28.71|0
1669607400000|2022-11-28 03:50:00|31.48|28.68|31.57|28.77|31.57|28.77|31.48|28.68|0
1669607700000|2022-11-28 03:55:00|31.54|28.74|31.47|28.67|31.57|28.77|31.47|28.67|0
1669608000000|2022-11-28 04:00:00|31.5|28.7|31.63|28.83|31.63|28.83|31.47|28.67|0
1669608300000|2022-11-28 04:05:00|31.6|28.8|31.5|28.7|31.63|28.83|31.5|28.7|0
1669608600000|2022-11-28 04:10:00|31.53|28.73|31.53|28.73|31.53|28.73|31.5|28.7|0
1669608900000|2022-11-28 04:15:00|31.56|28.76|31.52|28.72|31.6|28.8|31.5|28.7|0
1669609200000|2022-11-28 04:20:00|31.53|28.73|31.56|28.76|31.59|28.79|31.53|28.73|0
1669609500000|2022-11-28 04:25:00|31.59|28.79|31.61|28.81|31.62|28.82|31.56|28.76|0
1669609800000|2022-11-28 04:30:00|31.62|28.82|31.56|28.76|31.62|28.82|31.53|28.73|0
1669610100000|2022-11-28 04:35:00|31.53|28.73|31.5|28.7|31.56|28.76|31.5|28.7|0
1669610400000|2022-11-28 04:40:00|31.53|28.73|31.53|28.73|31.59|28.79|31.5|28.7|0
1669610700000|2022-11-28 04:45:00|31.56|28.76|31.53|28.73|31.56|28.76|31.5|28.7|0
1669611000000|2022-11-28 04:50:00|31.5|28.7|31.53|28.73|31.53|28.73|31.49|28.69|0
1669611300000|2022-11-28 04:55:00|31.54|28.74|31.53|28.73|31.56|28.76|31.49|28.69|0
1669611600000|2022-11-28 05:00:00|31.56|28.76|31.21|28.41|31.56|28.76|31.21|28.41|0
1669611900000|2022-11-28 05:05:00|31.18|28.38|31.06|28.26|31.18|28.38|30.97|28.17|0
1669612200000|2022-11-28 05:10:00|31.09|28.29|31.15|28.35|31.15|28.35|31.03|28.23|0
1669612500000|2022-11-28 05:15:00|31.12|28.32|30.99|28.19|31.15|28.35|30.93|28.13|0
1669612800000|2022-11-28 05:20:00|31.03|28.23|31.06|28.26|31.09|28.29|31.02|28.22|0
1669613100000|2022-11-28 05:25:00|31.02|28.22|30.84|28.04|31.09|28.29|30.84|28.04|0
1669613400000|2022-11-28 05:30:00|30.87|28.07|31.02|28.22|31.05|28.25|30.53|27.73|0
1669613700000|2022-11-28 05:35:00|31.01|28.21|31.02|28.22|31.15|28.35|31.01|28.21|0
1669614000000|2022-11-28 05:40:00|31.05|28.25|31.02|28.22|31.11|28.31|31.02|28.22|0
1669614300000|2022-11-28 05:45:00|31.05|28.25|30.99|28.19|31.11|28.31|30.96|28.16|0
1669614600000|2022-11-28 05:50:00|31|28.2|30.83|28.03|31.02|28.22|30.83|28.03|0
1669614900000|2022-11-28 05:55:00|30.8|28|31.02|28.22|31.02|28.22|30.74|27.94|0
1669615200000|2022-11-28 06:00:00|30.99|28.19|31.17|28.37|31.2|28.4|30.96|28.16|0
1669615500000|2022-11-28 06:05:00|31.14|28.34|31.17|28.37|31.17|28.37|31.02|28.22|0
1669615800000|2022-11-28 06:10:00|31.2|28.4|31.17|28.37|31.23|28.43|31.12|28.32|0
1669616100000|2022-11-28 06:15:00|31.23|28.43|31.29|28.49|31.32|28.52|31.2|28.4|0
1669616400000|2022-11-28 06:20:00|31.32|28.52|31.32|28.52|31.38|28.58|31.26|28.46|0
1669616700000|2022-11-28 06:25:00|31.34|28.54|31.26|28.46|31.38|28.58|31.2|28.4|0
1669617000000|2022-11-28 06:30:00|31.29|28.49|31.54|28.74|31.54|28.74|31.26|28.46|0
1669617300000|2022-11-28 06:35:00|31.51|28.71|31.69|28.89|31.71|28.91|31.48|28.68|0
1669617600000|2022-11-28 06:40:00|31.73|28.93|31.66|28.86|31.73|28.93|31.6|28.8|0
1669617900000|2022-11-28 06:45:00|31.69|28.89|31.72|28.92|31.72|28.92|31.63|28.83|0
1669618200000|2022-11-28 06:50:00|31.71|28.91|31.69|28.89|31.72|28.92|31.66|28.86|0
1669618500000|2022-11-28 06:55:00|31.72|28.92|31.72|28.92|31.72|28.92|31.69|28.89|0
1669618800000|2022-11-28 07:00:00|31.75|28.95|31.74|28.94|31.91|29.11|31.66|28.86|0
1669619100000|2022-11-28 07:05:00|31.72|28.92|31.5|28.7|31.82|29.02|31.5|28.7|0
1669619400000|2022-11-28 07:10:00|31.47|28.67|32.6|29.8|32.73|29.93|30.88|28.08|0
1669619700000|2022-11-28 07:15:00|32.63|29.83|32.92|30.12|32.98|30.18|32.63|29.83|0
1669620000000|2022-11-28 07:20:00|32.95|30.15|32.92|30.12|33.14|30.34|32.8|30|0
1669620300000|2022-11-28 07:25:00|32.95|30.15|32.98|30.18|33.08|30.28|32.79|29.99|0
1669620600000|2022-11-28 07:30:00|32.95|30.15|32.88|30.08|33.01|30.21|32.88|30.08|0
1669620900000|2022-11-28 07:35:00|32.91|30.11|32.85|30.05|32.91|30.11|32.75|29.95|0
1669621200000|2022-11-28 07:40:00|32.88|30.08|33.01|30.21|33.04|30.24|32.83|30.03|0
1669621500000|2022-11-28 07:45:00|33.04|30.24|32.81|30.01|33.04|30.24|32.78|29.98|0
1669621800000|2022-11-28 07:50:00|32.8|30|32.69|29.89|32.94|30.14|32.69|29.89|0
1669622100000|2022-11-28 07:55:00|32.72|29.92|32.59|29.79|32.83|30.03|32.56|29.76|0
1669622400000|2022-11-28 08:00:00|32.72|29.92|32.64|29.84|32.81|30.01|32.49|29.69|0
1669622700000|2022-11-28 08:05:00|32.54|29.94|33.13|30.53|33.16|30.56|32.49|29.89|0
1669623000000|2022-11-28 08:10:00|33.2|30.6|33.26|30.66|33.29|30.69|33|30.4|0
1669623300000|2022-11-28 08:15:00|33.23|30.63|33.36|30.76|33.45|30.85|33.16|30.56|0
1669623600000|2022-11-28 08:20:00|33.32|30.72|33.45|30.85|33.52|30.92|33.23|30.63|0
1669623900000|2022-11-28 08:25:00|33.5|30.9|33.71|31.11|33.81|31.21|33.49|30.89|0
1669624200000|2022-11-28 08:30:00|33.75|31.15|33.42|30.82|33.75|31.15|33.39|30.79|0
1669624500000|2022-11-28 08:35:00|33.39|30.79|33.03|30.43|33.47|30.87|33.03|30.43|0
1669624800000|2022-11-28 08:40:00|33.04|30.44|33.24|30.64|33.43|30.83|32.99|30.39|0
1669625100000|2022-11-28 08:45:00|33.22|30.62|32.7|30.1|33.22|30.62|32.67|30.07|0
1669625400000|2022-11-28 08:50:00|32.67|30.07|32.96|30.36|33.02|30.42|32.67|30.07|0
1669625700000|2022-11-28 08:55:00|32.99|30.39|32.77|30.17|33.02|30.42|32.77|30.17|0
1669626000000|2022-11-28 09:00:00|32.73|30.13|32.57|29.97|32.97|30.37|32.35|29.75|0
1669626300000|2022-11-28 09:05:00|32.64|30.04|32.44|29.84|32.64|30.04|32.25|29.65|0
1669626600000|2022-11-28 09:10:00|32.48|29.88|32.25|29.65|32.55|29.95|32.17|29.57|0
1669626900000|2022-11-28 09:15:00|32.27|29.67|32.67|30.07|32.67|30.07|32.25|29.65|0
1669627200000|2022-11-28 09:20:00|32.68|30.08|32.66|30.06|32.83|30.23|32.54|29.94|0
1669627500000|2022-11-28 09:25:00|32.68|30.08|32.12|29.52|32.7|30.1|32.12|29.52|0
1669627800000|2022-11-28 09:30:00|32.11|29.51|32|29.4|32.19|29.59|31.9|29.3|0
1669628100000|2022-11-28 09:35:00|31.93|29.33|32.23|29.63|32.34|29.74|31.81|29.21|0
1669628400000|2022-11-28 09:40:00|32.22|29.62|31.91|29.31|32.25|29.65|31.9|29.3|0
1669628700000|2022-11-28 09:45:00|31.93|29.33|31.27|28.67|31.96|29.36|31.12|28.52|0
1669629000000|2022-11-28 09:50:00|31.21|28.61|31.08|28.48|31.43|28.83|30.84|28.24|0
1669629300000|2022-11-28 09:55:00|31.11|28.51|30.96|28.36|31.27|28.67|30.77|28.17|0
1669629600000|2022-11-28 10:00:00|30.93|28.33|30.93|28.33|31.02|28.42|30.65|28.05|0
1669629900000|2022-11-28 10:05:00|30.96|28.36|31.26|28.66|31.26|28.66|30.93|28.33|0
1669630200000|2022-11-28 10:10:00|31.29|28.69|31.11|28.51|31.36|28.76|31.08|28.48|0
1669630500000|2022-11-28 10:15:00|31.12|28.52|31.29|28.69|31.36|28.76|31.12|28.52|0
1669630800000|2022-11-28 10:20:00|31.32|28.72|31.6|29|31.63|29.03|31.26|28.66|0
1669631100000|2022-11-28 10:25:00|31.57|28.97|31.66|29.06|31.7|29.1|31.54|28.94|0
1669631400000|2022-11-28 10:30:00|31.7|29.1|31.65|29.05|31.79|29.19|31.6|29|0
1669631700000|2022-11-28 10:35:00|31.66|29.06|31.51|28.91|31.76|29.16|31.43|28.83|0
1669632000000|2022-11-28 10:40:00|31.54|28.94|31.83|29.23|31.88|29.28|31.51|28.91|0
1669632300000|2022-11-28 10:45:00|31.82|29.22|31.47|28.87|31.82|29.22|31.47|28.87|0
1669632600000|2022-11-28 10:50:00|31.5|28.9|31.32|28.72|31.6|29|31.26|28.66|0
1669632900000|2022-11-28 10:55:00|31.35|28.75|31.6|29|31.6|29|31.29|28.69|0
1669633200000|2022-11-28 11:00:00|31.57|28.97|31.66|29.06|31.66|29.06|31.29|28.69|0
1669633500000|2022-11-28 11:05:00|31.67|29.07|31.97|29.37|32.06|29.46|31.63|29.03|0
1669633800000|2022-11-28 11:10:00|32|29.4|32.03|29.43|32.16|29.56|31.99|29.39|0
1669634100000|2022-11-28 11:15:00|32.05|29.45|31.81|29.21|32.06|29.46|31.81|29.21|0
1669634400000|2022-11-28 11:20:00|31.84|29.24|31.75|29.15|31.94|29.34|31.69|29.09|0
1669634700000|2022-11-28 11:25:00|31.78|29.18|31.81|29.21|31.9|29.3|31.72|29.12|0
1669635000000|2022-11-28 11:30:00|31.84|29.24|31.81|29.21|31.9|29.3|31.71|29.11|0
1669635300000|2022-11-28 11:35:00|31.78|29.18|31.59|28.99|31.93|29.33|31.46|28.86|0
1669635600000|2022-11-28 11:40:00|31.56|28.96|31.62|29.02|31.74|29.14|31.28|28.68|0
1669635900000|2022-11-28 11:45:00|31.65|29.05|31.65|29.05|31.65|29.05|31.46|28.86|0
1669636200000|2022-11-28 11:50:00|31.63|29.03|31.71|29.11|31.74|29.14|31.58|28.98|0
1669636500000|2022-11-28 11:55:00|31.74|29.14|32.21|29.61|32.24|29.64|31.68|29.08|0
1669636800000|2022-11-28 12:00:00|32.24|29.64|32.05|29.45|32.4|29.8|32.05|29.45|0
1669637100000|2022-11-28 12:05:00|32.08|29.48|32.33|29.73|32.34|29.74|32.08|29.48|0
1669637400000|2022-11-28 12:10:00|32.4|29.8|32.46|29.86|32.49|29.89|32.3|29.7|0
1669637700000|2022-11-28 12:15:00|32.49|29.89|32.49|29.89|32.59|29.99|32.4|29.8|0
1669638000000|2022-11-28 12:20:00|32.46|29.86|32.62|30.02|32.62|30.02|32.43|29.83|0
1669638300000|2022-11-28 12:25:00|32.65|30.05|32.27|29.67|32.65|30.05|32.27|29.67|0
1669638600000|2022-11-28 12:30:00|32.3|29.7|32.3|29.7|32.33|29.73|32.14|29.54|0
1669638900000|2022-11-28 12:35:00|32.27|29.67|32.44|29.84|32.52|29.92|32.17|29.57|0
1669639200000|2022-11-28 12:40:00|32.42|29.82|32.42|29.82|32.57|29.97|32.39|29.79|0
1669639500000|2022-11-28 12:45:00|32.46|29.86|32.39|29.79|32.55|29.95|32.33|29.73|0
1669639800000|2022-11-28 12:50:00|32.36|29.76|32.23|29.63|32.36|29.76|32.2|29.6|0
1669640100000|2022-11-28 12:55:00|32.29|29.69|32.33|29.73|32.52|29.92|32.29|29.69|0
1669640400000|2022-11-28 13:00:00|32.36|29.76|32.07|29.47|32.36|29.76|32.07|29.47|0
1669640700000|2022-11-28 13:05:00|32.1|29.5|32.29|29.69|32.42|29.82|32.1|29.5|0
1669641000000|2022-11-28 13:10:00|32.23|29.63|32.2|29.6|32.51|29.91|32.16|29.56|0
1669641300000|2022-11-28 13:15:00|32.13|29.53|31.88|29.28|32.13|29.53|31.88|29.28|0
1669641600000|2022-11-28 13:20:00|31.86|29.26|31.91|29.31|31.97|29.37|31.66|29.06|0
1669641900000|2022-11-28 13:25:00|31.94|29.34|32.23|29.63|32.23|29.63|31.82|29.22|0
1669642200000|2022-11-28 13:30:00|32.26|29.66|32.41|29.81|32.48|29.88|32.11|29.51|0
1669642500000|2022-11-28 13:35:00|32.38|29.78|32.38|29.78|32.51|29.91|32.29|29.69|0
1669642800000|2022-11-28 13:40:00|32.41|29.81|32.32|29.72|32.44|29.84|32.25|29.65|0
1669643100000|2022-11-28 13:45:00|32.29|29.69|32.28|29.68|32.29|29.69|32.1|29.5|0
1669643400000|2022-11-28 13:50:00|32.25|29.65|32.25|29.65|32.47|29.87|32.22|29.62|0
1669643700000|2022-11-28 13:55:00|32.22|29.62|32.19|29.59|32.35|29.75|32.06|29.46|0
1669644000000|2022-11-28 14:00:00|32.22|29.62|31.68|29.08|32.22|29.62|31.62|29.02|0
1669644300000|2022-11-28 14:05:00|31.72|29.12|31.37|28.77|31.72|29.12|31.34|28.74|0
1669644600000|2022-11-28 14:10:00|31.41|28.81|31.62|29.02|31.65|29.05|31.37|28.77|0
1669644900000|2022-11-28 14:15:00|31.59|28.99|31.28|28.68|31.59|28.99|31.25|28.65|0
1669645200000|2022-11-28 14:20:00|31.25|28.65|31.28|28.68|31.31|28.71|31.09|28.49|0
1669645500000|2022-11-28 14:25:00|31.26|28.66|31.46|28.86|31.62|29.02|31.25|28.65|0
1669645800000|2022-11-28 14:30:00|31.59|28.99|33.21|30.61|33.24|30.64|31.59|28.99|0
1669646100000|2022-11-28 14:35:00|33.54|30.94|32.5|29.9|33.94|31.34|32.34|29.74|0
1669646400000|2022-11-28 14:40:00|32.43|29.83|32.21|29.61|32.43|29.83|32.05|29.45|0
1669646700000|2022-11-28 14:45:00|32.24|29.64|32.11|29.51|32.56|29.96|31.99|29.39|0
1669647000000|2022-11-28 14:50:00|32.08|29.48|31.95|29.35|32.18|29.58|31.8|29.2|0
1669647300000|2022-11-28 14:55:00|31.86|29.26|31.73|29.13|31.89|29.29|31.42|28.82|0
1669647600000|2022-11-28 15:00:00|31.67|29.07|31.8|29.2|31.83|29.23|31.39|28.79|0
1669647900000|2022-11-28 15:05:00|31.83|29.23|32.51|29.91|32.79|30.19|31.48|28.88|0
1669648200000|2022-11-28 15:10:00|32.48|29.88|32.83|30.23|32.86|30.26|32.13|29.53|0
1669648500000|2022-11-28 15:15:00|32.8|30.2|32.89|30.29|32.89|30.29|32.57|29.97|0
1669648800000|2022-11-28 15:20:00|32.86|30.26|31.84|29.24|32.99|30.39|31.62|29.02|0
1669649100000|2022-11-28 15:25:00|31.87|29.27|31.87|29.27|31.9|29.3|31.25|28.65|0
1669649400000|2022-11-28 15:30:00|31.84|29.24|31.68|29.08|32.03|29.43|31.56|28.96|0
1669649700000|2022-11-28 15:35:00|31.59|28.99|31.81|29.21|32.12|29.52|31.59|28.99|0
1669650000000|2022-11-28 15:40:00|31.78|29.18|31.62|29.02|31.96|29.36|31.59|28.99|0
1669650300000|2022-11-28 15:45:00|31.59|28.99|31.35|28.75|31.74|29.14|31.18|28.58|0
1669650600000|2022-11-28 15:50:00|31.31|28.71|30.81|28.21|31.31|28.71|30.57|27.97|0
1669650900000|2022-11-28 15:55:00|30.75|28.15|30.69|28.09|31|28.4|30.6|28|0
1669651200000|2022-11-28 16:00:00|30.66|28.06|30.75|28.15|31.06|28.46|30.63|28.03|0
1669651500000|2022-11-28 16:05:00|30.72|28.12|30.78|28.18|30.93|28.33|30.35|27.75|0
1669651800000|2022-11-28 16:10:00|30.75|28.15|30.96|28.36|31.02|28.42|30.54|27.94|0
1669652100000|2022-11-28 16:15:00|30.9|28.3|30.78|28.18|31.09|28.49|30.78|28.18|0
1669652400000|2022-11-28 16:20:00|30.75|28.15|30.87|28.27|30.96|28.36|30.66|28.06|0
1669652700000|2022-11-28 16:25:00|30.84|28.24|30.68|28.08|31.02|28.42|30.59|27.99|0
1669653000000|2022-11-28 16:30:00|30.72|28.12|30.72|28.12|31|28.4|30.57|27.97|0
1669653300000|2022-11-28 16:35:00|30.69|28.09|31.03|28.43|31.03|28.43|30.57|27.97|0
1669653600000|2022-11-28 16:40:00|30.97|28.37|31.12|28.52|31.31|28.71|30.78|28.18|0
1669653900000|2022-11-28 16:45:00|31.09|28.49|31.3|28.7|31.4|28.8|31.09|28.49|0
1669654200000|2022-11-28 16:50:00|31.33|28.73|31.4|28.8|31.43|28.83|31.18|28.58|0
1669654500000|2022-11-28 16:55:00|31.36|28.76|31.21|28.61|31.43|28.83|31.21|28.61|0
1669654800000|2022-11-28 17:00:00|31.15|28.55|30.53|27.93|31.52|28.92|29.67|27.07|0
1669655100000|2022-11-28 17:05:00|30.47|27.87|30.11|27.51|31.8|29.2|30.11|27.51|0
1669655400000|2022-11-28 17:10:00|30.08|27.48|30.14|27.54|30.32|27.72|29.9|27.3|0
1669655700000|2022-11-28 17:15:00|30.17|27.57|31.08|28.48|31.11|28.51|30.17|27.57|0
1669656000000|2022-11-28 17:20:00|31.05|28.45|30.87|28.27|31.21|28.61|30.84|28.24|0
1669656300000|2022-11-28 17:25:00|30.99|28.39|30.77|28.17|31.11|28.51|30.77|28.17|0
1669656600000|2022-11-28 17:30:00|30.8|28.2|30.99|28.39|31.23|28.63|30.8|28.2|0
1669656900000|2022-11-28 17:35:00|31.02|28.42|31.08|28.48|31.3|28.7|31.02|28.42|0
1669657200000|2022-11-28 17:40:00|31.11|28.51|30.89|28.29|31.23|28.63|30.89|28.29|0
1669657500000|2022-11-28 17:45:00|30.86|28.26|30.59|27.99|31.05|28.45|30.59|27.99|0
1669657800000|2022-11-28 17:50:00|30.62|28.02|29.72|27.12|30.62|28.02|29.63|27.03|0
1669658100000|2022-11-28 17:55:00|29.69|27.09|29.68|27.08|29.95|27.35|29.66|27.06|0
1669658400000|2022-11-28 18:00:00|29.66|27.06|29.89|27.29|29.92|27.32|29.63|27.03|0
1669658700000|2022-11-28 18:05:00|29.92|27.32|29.74|27.14|30.04|27.44|29.71|27.11|0
1669659000000|2022-11-28 18:10:00|29.71|27.11|30.01|27.41|30.01|27.41|29.62|27.02|0
1669659300000|2022-11-28 18:15:00|29.89|27.29|30.01|27.41|30.04|27.44|29.89|27.29|0
1669659600000|2022-11-28 18:20:00|29.98|27.38|30.01|27.41|30.13|27.53|29.95|27.35|0
1669659900000|2022-11-28 18:25:00|29.98|27.38|29.89|27.29|30.1|27.5|29.8|27.2|0
1669660200000|2022-11-28 18:30:00|29.92|27.32|29.53|26.93|29.92|27.32|29.47|26.87|0
1669660500000|2022-11-28 18:35:00|29.5|26.9|29.74|27.14|29.83|27.23|29.41|26.81|0
1669660800000|2022-11-28 18:40:00|29.71|27.11|29.32|26.72|29.77|27.17|29.32|26.72|0
1669661100000|2022-11-28 18:45:00|29.26|26.66|29.26|26.66|29.41|26.81|29.21|26.61|0
1669661400000|2022-11-28 18:50:00|29.23|26.63|29.03|26.43|29.32|26.72|28.91|26.31|0
1669661700000|2022-11-28 18:55:00|29|26.4|28.42|25.82|29.09|26.49|28.28|25.68|0
1669662000000|2022-11-28 19:00:00|28.39|25.79|28.25|25.65|28.62|26.02|28.16|25.56|0
1669662300000|2022-11-28 19:05:00|28.28|25.68|27.99|25.39|28.42|25.82|27.99|25.39|0
1669662600000|2022-11-28 19:10:00|28.02|25.42|27.94|25.34|28.13|25.53|27.94|25.34|0
1669662900000|2022-11-28 19:15:00|27.96|25.36|28.08|25.48|28.19|25.59|27.91|25.31|0
1669663200000|2022-11-28 19:20:00|28.1|25.5|27.82|25.22|28.1|25.5|27.63|25.03|0
1669663500000|2022-11-28 19:25:00|27.81|25.21|27.76|25.16|27.93|25.33|27.74|25.14|0
1669663800000|2022-11-28 19:30:00|27.74|25.14|29.04|26.44|29.07|26.47|26.91|24.35|0
1669664100000|2022-11-28 19:35:00|28.98|26.38|29.13|26.53|29.21|26.61|28.89|26.29|0
1669664400000|2022-11-28 19:40:00|29.15|26.55|29.24|26.64|29.24|26.64|29.04|26.44|0
1669664700000|2022-11-28 19:45:00|29.21|26.61|29.01|26.41|29.3|26.7|28.95|26.35|0
1669665000000|2022-11-28 19:50:00|29.04|26.44|29.12|26.52|29.21|26.61|28.98|26.38|0
1669665300000|2022-11-28 19:55:00|29.15|26.55|28.86|26.26|29.15|26.55|28.69|26.09|0
1669665600000|2022-11-28 20:00:00|28.83|26.23|28.72|26.12|28.92|26.32|28.63|26.03|0
1669665900000|2022-11-28 20:05:00|28.69|26.09|28.6|26|28.83|26.23|28.54|25.94|0
1669666200000|2022-11-28 20:10:00|28.57|25.97|28.26|25.66|28.6|26|28.15|25.55|0
1669666500000|2022-11-28 20:15:00|28.29|25.69|28.17|25.57|28.29|25.69|28.03|25.43|0
1669666800000|2022-11-28 20:20:00|28.2|25.6|28.03|25.43|28.43|25.83|28.03|25.43|0
1669667100000|2022-11-28 20:25:00|28|25.4|27.95|25.35|28.03|25.43|27.86|25.26|0
1669667400000|2022-11-28 20:30:00|27.97|25.37|28|25.4|28.11|25.51|27.83|25.23|0
1669667700000|2022-11-28 20:35:00|27.97|25.37|28.2|25.6|28.34|25.74|27.97|25.37|0
1669668000000|2022-11-28 20:40:00|28.17|25.57|28.65|26.05|28.68|26.08|28.11|25.51|0
1669668300000|2022-11-28 20:45:00|28.6|26|27.97|25.37|28.65|26.05|27.94|25.34|0
1669668600000|2022-11-28 20:50:00|28.08|25.48|28.54|25.94|28.57|25.97|28.06|25.46|0
1669668900000|2022-11-28 20:55:00|28.45|25.85|28.88|26.28|29.14|26.54|28.45|25.85|0
1669669200000|2022-11-28 21:00:00|28.79|26.19|28.91|26.31|29.2|26.6|28.79|26.19|0
1669669500000|2022-11-28 21:05:00|28.88|26.28|28.5|25.9|28.97|26.37|28.33|25.73|0
1669669800000|2022-11-28 21:10:00|28.53|25.93|28.61|26.01|28.67|26.07|28.53|25.93|0
1669670100000|2022-11-28 21:15:00|28.68|25.95|28.65|25.92|28.71|25.97|28.59|25.87|0
1669670400000|2022-11-28 21:20:00|28.68|25.95|28.65|25.92|28.71|25.97|28.65|25.92|0
1669670700000|2022-11-28 21:25:00|28.62|25.89|28.62|25.89|28.65|25.92|28.59|25.86|0
1669671000000|2022-11-28 21:30:00|28.59|25.86|28.62|25.89|28.62|25.89|28.5|25.78|0
1669671300000|2022-11-28 21:35:00|28.61|25.92|28.61|25.89|28.68|25.94|28.55|25.83|0
1669671600000|2022-11-28 21:40:00|28.64|25.92|28.67|25.94|28.67|25.94|28.61|25.89|0
1669671900000|2022-11-28 21:45:00|28.7|25.97|28.76|26.02|28.76|26.02|28.67|25.94|0
1669672200000|2022-11-28 21:50:00|28.73|26|28.7|25.97|28.76|26.02|28.7|25.97|0
1669672500000|2022-11-28 21:55:00|28.67|25.94|28.56|25.84|28.67|25.94|28.56|25.84|0
1669672800000|2022-11-28 22:00:00|28.63|25.9|28.55|25.83|28.63|25.9|28.52|25.8|0
1669673100000|2022-11-28 22:05:00|28.53|25.81|28.56|25.84|28.56|25.84|28.51|25.8|0
1669673400000|2022-11-28 22:10:00|28.53|25.82|28.53|25.81|28.53|25.82|28.53|25.81|0
1669673700000|2022-11-28 22:15:00|28.52|25.8|28.57|25.85|28.59|25.87|28.51|25.79|0
1669674000000|2022-11-28 22:20:00|28.59|25.87|28.55|25.83|28.62|25.9|28.54|25.82|0
1669674300000|2022-11-28 22:25:00|28.52|25.81|28.51|25.8|28.61|25.89|28.48|25.77|0
1669674600000|2022-11-28 22:30:00|28.58|25.86|28.54|25.82|28.58|25.86|28.49|25.78|0
1669674900000|2022-11-28 22:35:00|28.55|25.84|28.55|25.83|28.57|25.85|28.51|25.79|0
1669675200000|2022-11-28 22:40:00|28.54|25.81|28.51|25.79|28.54|25.81|28.51|25.79|0
1669675500000|2022-11-28 22:45:00|28.52|25.81|28.46|25.75|28.53|25.82|28.46|25.75|0
1669675800000|2022-11-28 22:50:00|28.5|25.79|28.5|25.79|28.51|25.79|28.46|25.75|0
1669676100000|2022-11-28 22:55:00|28.51|25.77|28.56|25.84|28.56|25.84|28.48|25.77|0
1669676400000|2022-11-28 23:00:00|28.67|25.94|28.45|25.74|28.67|25.94|28.42|25.71|0
1669676700000|2022-11-28 23:05:00|28.46|25.75|28.48|25.77|28.57|25.85|28.45|25.74|0
1669677000000|2022-11-28 23:10:00|28.51|25.79|28.39|25.68|28.51|25.79|28.36|25.66|0
1669677300000|2022-11-28 23:15:00|28.36|25.66|28.57|25.85|28.6|25.87|28.34|25.64|0
1669677600000|2022-11-28 23:20:00|28.6|25.87|28.6|25.87|28.66|25.93|28.56|25.84|0
1669677900000|2022-11-28 23:25:00|28.59|25.9|28.56|25.84|28.66|25.93|28.38|25.68|0
1669678200000|2022-11-28 23:30:00|28.59|25.87|28.38|25.68|28.59|25.87|28.38|25.68|0
1669678500000|2022-11-28 23:35:00|28.4|25.69|28.47|25.76|28.5|25.79|28.38|25.68|0
1669678800000|2022-11-28 23:40:00|28.44|25.73|28.59|25.87|28.65|25.92|28.41|25.71|0
1669679100000|2022-11-28 23:45:00|28.56|25.84|28.47|25.76|28.62|25.9|28.41|25.7|0
1669679400000|2022-11-28 23:50:00|28.5|25.79|28.56|25.84|28.62|25.89|28.44|25.73|0
1669679700000|2022-11-28 23:55:00|28.53|25.81|28.53|25.81|28.62|25.89|28.5|25.78|0
1669680000000|2022-11-29 00:00:00|28.5|25.78|28.41|25.7|28.59|25.87|28.29|25.59|0
1669680300000|2022-11-29 00:05:00|28.44|25.73|28.41|25.7|28.56|25.84|28.38|25.68|0
1669680600000|2022-11-29 00:10:00|28.38|25.67|28.41|25.7|28.47|25.76|28.35|25.65|0
1669680900000|2022-11-29 00:15:00|28.38|25.67|28.52|25.81|28.56|25.84|28.35|25.65|0
1669681200000|2022-11-29 00:20:00|28.54|25.82|28.75|26.01|28.75|26.01|28.49|25.78|0
1669681500000|2022-11-29 00:25:00|28.73|26|28.79|26.05|28.86|26.11|28.73|26|0
1669681800000|2022-11-29 00:30:00|28.76|26.02|28.82|26.08|28.82|26.08|28.76|26.02|0
1669682100000|2022-11-29 00:35:00|28.85|26.11|28.88|26.13|28.94|26.19|28.82|26.08|0
1669682400000|2022-11-29 00:40:00|28.9|26.15|28.85|26.1|28.91|26.16|28.82|26.08|0
1669682700000|2022-11-29 00:45:00|28.82|26.08|28.82|26.08|28.88|26.13|28.79|26.05|0
1669683000000|2022-11-29 00:50:00|28.85|26.1|28.88|26.13|28.94|26.19|28.79|26.05|0
1669683300000|2022-11-29 00:55:00|28.91|26.16|28.79|26.05|28.94|26.18|28.76|26.02|0
1669683600000|2022-11-29 01:00:00|28.82|26.07|28.82|26.07|28.82|26.07|28.76|26.02|0
1669683900000|2022-11-29 01:05:00|28.79|26.05|28.91|26.15|28.91|26.16|28.79|26.05|0
1669684200000|2022-11-29 01:10:00|28.88|26.13|28.88|26.13|28.97|26.21|28.85|26.1|0
1669684500000|2022-11-29 01:15:00|28.94|26.18|28.75|26.02|28.94|26.18|28.72|25.99|0
1669684800000|2022-11-29 01:20:00|28.79|26.04|28.69|25.96|28.79|26.04|28.66|25.93|0
1669685100000|2022-11-29 01:25:00|28.75|26.02|28.72|25.99|28.81|26.07|28.72|25.99|0
1669685400000|2022-11-29 01:30:00|28.75|26.01|28.54|25.82|28.84|26.1|28.48|25.77|0
1669685700000|2022-11-29 01:35:00|28.57|25.85|28.63|25.9|28.69|25.96|28.48|25.77|0
1669686000000|2022-11-29 01:40:00|28.6|25.88|28.84|26.09|28.9|26.15|28.57|25.85|0
1669686300000|2022-11-29 01:45:00|28.87|26.12|28.9|26.15|29.02|26.26|28.87|26.12|0
1669686600000|2022-11-29 01:50:00|28.87|26.12|28.99|26.23|29.02|26.26|28.87|26.12|0
1669686900000|2022-11-29 01:55:00|28.98|26.22|29.05|26.28|29.08|26.31|28.93|26.17|0
1669687200000|2022-11-29 02:00:00|29.02|26.26|28.97|26.21|29.05|26.28|28.93|26.17|0
1669687500000|2022-11-29 02:05:00|28.96|26.2|29.05|26.28|29.05|26.28|28.96|26.2|0
1669687800000|2022-11-29 02:10:00|29.02|26.25|29.02|26.25|29.08|26.31|29|26.24|0
1669688100000|2022-11-29 02:15:00|28.99|26.23|28.99|26.23|29.05|26.28|28.93|26.17|0
1669688400000|2022-11-29 02:20:00|28.96|26.2|29.02|26.25|29.08|26.31|28.96|26.2|0
1669688700000|2022-11-29 02:25:00|29.05|26.28|29.05|26.28|29.08|26.31|28.99|26.22|0
1669689000000|2022-11-29 02:30:00|29.08|26.31|29.04|26.28|29.17|26.39|29.01|26.25|0
1669689300000|2022-11-29 02:35:00|29.07|26.31|29.04|26.28|29.07|26.31|29.01|26.25|0
1669689600000|2022-11-29 02:40:00|29.06|26.29|29.07|26.3|29.17|26.39|29.04|26.28|0
1669689900000|2022-11-29 02:45:00|29.1|26.33|29.01|26.25|29.1|26.33|28.95|26.19|0
1669690200000|2022-11-29 02:50:00|29.04|26.28|28.89|26.14|29.04|26.28|28.86|26.11|0
1669690500000|2022-11-29 02:55:00|28.87|26.12|28.89|26.14|28.95|26.19|28.87|26.12|0
1669690800000|2022-11-29 03:00:00|28.92|26.16|29.04|26.27|29.04|26.27|28.83|26.08|0
1669691100000|2022-11-29 03:05:00|29.01|26.25|29.1|26.33|29.1|26.33|29.01|26.25|0
1669691400000|2022-11-29 03:10:00|29.11|26.34|29.16|26.38|29.16|26.38|29.07|26.3|0
1669691700000|2022-11-29 03:15:00|29.19|26.41|29.34|26.55|29.37|26.58|29.19|26.41|0
1669692000000|2022-11-29 03:20:00|29.37|26.58|29.46|26.66|29.49|26.69|29.36|26.56|0
1669692300000|2022-11-29 03:25:00|29.49|26.69|29.56|26.76|29.58|26.78|29.49|26.69|0
1669692600000|2022-11-29 03:30:00|29.55|26.75|29.69|26.89|29.69|26.89|29.52|26.72|0
1669692900000|2022-11-29 03:35:00|29.66|26.86|29.46|26.66|29.66|26.86|29.4|26.6|0
1669693200000|2022-11-29 03:40:00|29.43|26.63|29.5|26.7|29.55|26.75|29.4|26.6|0
1669693500000|2022-11-29 03:45:00|29.52|26.72|29.66|26.86|29.66|26.86|29.52|26.72|0
1669693800000|2022-11-29 03:50:00|29.65|26.85|29.69|26.89|29.72|26.92|29.63|26.83|0
1669694100000|2022-11-29 03:55:00|29.72|26.92|29.69|26.89|29.72|26.92|29.63|26.83|0
1669694400000|2022-11-29 04:00:00|29.72|26.92|29.69|26.89|29.75|26.95|29.63|26.83|0
1669694700000|2022-11-29 04:05:00|29.67|26.87|29.69|26.89|29.75|26.95|29.63|26.83|0
1669695000000|2022-11-29 04:10:00|29.72|26.92|29.69|26.89|29.78|26.98|29.69|26.89|0
1669695300000|2022-11-29 04:15:00|29.72|26.92|29.66|26.86|29.75|26.95|29.66|26.86|0
1669695600000|2022-11-29 04:20:00|29.7|26.9|29.77|26.97|29.8|27|29.66|26.86|0
1669695900000|2022-11-29 04:25:00|29.76|26.96|29.83|27.03|29.89|27.09|29.74|26.94|0
1669696200000|2022-11-29 04:30:00|29.86|27.06|29.86|27.06|29.92|27.12|29.86|27.06|0
1669696500000|2022-11-29 04:35:00|29.89|27.09|29.89|27.09|29.95|27.15|29.87|27.07|0
1669696800000|2022-11-29 04:40:00|29.92|27.12|29.89|27.09|29.95|27.15|29.89|27.09|0
1669697100000|2022-11-29 04:45:00|29.92|27.12|29.86|27.06|29.92|27.12|29.86|27.06|0
1669697400000|2022-11-29 04:50:00|29.89|27.09|29.87|27.07|29.89|27.09|29.86|27.06|0
1669697700000|2022-11-29 04:55:00|29.86|27.06|29.83|27.03|29.92|27.12|29.83|27.03|0
1669698000000|2022-11-29 05:00:00|29.86|27.06|29.8|27|29.89|27.09|29.68|26.88|0
1669698300000|2022-11-29 05:05:00|29.78|26.98|29.85|27.05|29.85|27.05|29.74|26.94|0
1669698600000|2022-11-29 05:10:00|29.83|27.03|29.85|27.05|29.91|27.11|29.82|27.02|0
1669698900000|2022-11-29 05:15:00|29.84|27.04|29.88|27.08|29.91|27.11|29.79|26.99|0
1669699200000|2022-11-29 05:20:00|29.91|27.11|29.79|26.99|29.91|27.11|29.78|26.98|0
1669699500000|2022-11-29 05:25:00|29.76|26.96|29.85|27.05|29.88|27.08|29.76|26.96|0
1669699800000|2022-11-29 05:30:00|29.84|27.04|29.7|26.9|29.91|27.11|29.67|26.87|0
1669700100000|2022-11-29 05:35:00|29.67|26.87|29.61|26.81|29.73|26.93|29.61|26.81|0
1669700400000|2022-11-29 05:40:00|29.64|26.84|29.67|26.87|29.67|26.87|29.52|26.72|0
1669700700000|2022-11-29 05:45:00|29.69|26.89|29.73|26.93|29.76|26.96|29.67|26.87|0
1669701000000|2022-11-29 05:50:00|29.7|26.9|29.73|26.93|29.82|27.02|29.7|26.9|0
1669701300000|2022-11-29 05:55:00|29.7|26.9|29.76|26.96|29.79|26.99|29.7|26.9|0
1669701600000|2022-11-29 06:00:00|29.74|26.94|29.67|26.87|29.76|26.96|29.67|26.87|0
1669701900000|2022-11-29 06:05:00|29.64|26.84|29.67|26.87|29.7|26.9|29.58|26.78|0
1669702200000|2022-11-29 06:10:00|29.7|26.9|29.52|26.72|29.7|26.9|29.49|26.69|0
1669702500000|2022-11-29 06:15:00|29.55|26.75|29.4|26.6|29.56|26.76|29.37|26.57|0
1669702800000|2022-11-29 06:20:00|29.37|26.57|29.34|26.54|29.4|26.6|29.28|26.49|0
1669703100000|2022-11-29 06:25:00|29.31|26.52|29.43|26.63|29.49|26.69|29.31|26.52|0
1669703400000|2022-11-29 06:30:00|29.4|26.6|29.78|26.98|29.9|27.1|29.4|26.6|0
1669703700000|2022-11-29 06:35:00|29.81|27.01|29.93|27.13|30.02|27.22|29.75|26.95|0
1669704000000|2022-11-29 06:40:00|29.9|27.1|29.93|27.13|30.05|27.25|29.9|27.1|0
1669704300000|2022-11-29 06:45:00|29.94|27.14|29.78|26.98|30|27.2|29.75|26.95|0
1669704600000|2022-11-29 06:50:00|29.79|26.99|29.36|26.57|29.79|26.99|29.27|26.48|0
1669704900000|2022-11-29 06:55:00|29.39|26.59|29.57|26.77|29.57|26.77|29.36|26.57|0
1669705200000|2022-11-29 07:00:00|29.54|26.74|29.98|27.18|30.13|27.33|29.54|26.74|0
1669705500000|2022-11-29 07:05:00|30.01|27.21|29.89|27.09|30.15|27.35|29.85|27.05|0
1669705800000|2022-11-29 07:10:00|29.91|27.11|30.1|27.3|30.13|27.33|29.89|27.09|0
1669706100000|2022-11-29 07:15:00|30.16|27.36|29.93|27.13|30.59|27.79|29.9|27.1|0
1669706400000|2022-11-29 07:20:00|29.9|27.1|29.7|26.9|29.96|27.16|29.65|26.85|0
1669706700000|2022-11-29 07:25:00|29.68|26.88|29.78|26.98|29.81|27.01|29.64|26.84|0
1669707000000|2022-11-29 07:30:00|29.72|26.92|29.52|26.72|29.72|26.92|29.49|26.69|0
1669707300000|2022-11-29 07:35:00|29.49|26.69|29.57|26.77|29.62|26.82|29.47|26.67|0
1669707600000|2022-11-29 07:40:00|29.55|26.75|29.6|26.8|29.66|26.86|29.43|26.63|0
1669707900000|2022-11-29 07:45:00|29.63|26.83|29.75|26.95|29.81|27.01|29.6|26.8|0
1669708200000|2022-11-29 07:50:00|29.78|26.98|29.66|26.86|29.81|27.01|29.57|26.77|0
1669708500000|2022-11-29 07:55:00|29.65|26.85|29.7|26.9|29.75|26.95|29.6|26.8|0
1669708800000|2022-11-29 08:00:00|29.84|27.04|29.69|26.89|30.02|27.22|29.57|26.77|0
1669709100000|2022-11-29 08:05:00|29.56|26.96|29.71|27.11|29.8|27.2|29.41|26.81|0
1669709400000|2022-11-29 08:10:00|29.72|27.12|29.32|26.72|29.79|27.19|29.29|26.69|0
1669709700000|2022-11-29 08:15:00|29.35|26.75|29.79|27.19|29.79|27.19|29.34|26.74|0
1669710000000|2022-11-29 08:20:00|29.82|27.22|29.82|27.22|30|27.4|29.78|27.18|0
1669710300000|2022-11-29 08:25:00|29.73|27.13|29.87|27.27|29.88|27.28|29.53|26.93|0
1669710600000|2022-11-29 08:30:00|29.88|27.28|30.15|27.55|30.18|27.58|29.73|27.13|0
1669710900000|2022-11-29 08:35:00|30.13|27.53|30.18|27.58|30.24|27.64|30.09|27.49|0
1669711200000|2022-11-29 08:40:00|30.21|27.61|30|27.4|30.24|27.64|30|27.4|0
1669711500000|2022-11-29 08:45:00|30.01|27.41|30.19|27.59|30.24|27.64|30|27.4|0
1669711800000|2022-11-29 08:50:00|30.21|27.61|29.79|27.19|30.24|27.64|29.79|27.19|0
1669712100000|2022-11-29 08:55:00|29.8|27.2|29.89|27.29|29.96|27.36|29.67|27.07|0
1669712400000|2022-11-29 09:00:00|29.88|27.28|29.76|27.16|30.11|27.51|29.67|27.07|0
1669712700000|2022-11-29 09:05:00|29.79|27.19|29.34|26.74|29.87|27.27|29.34|26.74|0
1669713000000|2022-11-29 09:10:00|29.37|26.77|29.31|26.71|29.58|26.98|29.31|26.71|0
1669713300000|2022-11-29 09:15:00|29.34|26.74|29.34|26.74|29.55|26.95|29.31|26.71|0
1669713600000|2022-11-29 09:20:00|29.31|26.71|29.25|26.65|29.55|26.95|29.25|26.65|0
1669713900000|2022-11-29 09:25:00|29.28|26.68|29.28|26.68|29.4|26.8|29.23|26.63|0
1669714200000|2022-11-29 09:30:00|29.34|26.74|29.02|26.42|29.43|26.83|28.96|26.36|0
1669714500000|2022-11-29 09:35:00|28.99|26.39|28.9|26.3|29.15|26.55|28.9|26.3|0
1669714800000|2022-11-29 09:40:00|28.93|26.33|28.78|26.18|28.93|26.33|28.64|26.04|0
1669715100000|2022-11-29 09:45:00|28.75|26.15|28.46|25.86|28.93|26.33|28.46|25.86|0
1669715400000|2022-11-29 09:50:00|28.49|25.89|28.64|26.04|28.64|26.04|28.35|25.75|0
1669715700000|2022-11-29 09:55:00|28.66|26.06|28.72|26.12|28.78|26.18|28.63|26.03|0
1669716000000|2022-11-29 10:00:00|28.75|26.15|28.84|26.24|28.92|26.32|28.69|26.09|0
1669716300000|2022-11-29 10:05:00|28.88|26.28|28.81|26.21|28.88|26.28|28.6|26|0
1669716600000|2022-11-29 10:10:00|28.84|26.24|29.14|26.54|29.18|26.58|28.81|26.21|0
1669716900000|2022-11-29 10:15:00|29.12|26.52|29.18|26.58|29.21|26.61|29.09|26.49|0
1669717200000|2022-11-29 10:20:00|29.17|26.57|29.27|26.67|29.39|26.79|29.15|26.55|0
1669717500000|2022-11-29 10:25:00|29.3|26.7|29.21|26.61|29.3|26.7|29.15|26.55|0
1669717800000|2022-11-29 10:30:00|29.24|26.64|29.36|26.76|29.44|26.84|29.24|26.64|0
1669718100000|2022-11-29 10:35:00|29.38|26.78|29.44|26.84|29.53|26.93|29.36|26.76|0
1669718400000|2022-11-29 10:40:00|29.47|26.87|29.32|26.72|29.47|26.87|29.3|26.7|0
1669718700000|2022-11-29 10:45:00|29.35|26.75|29.29|26.69|29.47|26.87|29.22|26.62|0
1669719000000|2022-11-29 10:50:00|29.32|26.72|29.06|26.46|29.35|26.75|29|26.4|0
1669719300000|2022-11-29 10:55:00|29.09|26.49|28.91|26.31|29.09|26.49|28.88|26.28|0
1669719600000|2022-11-29 11:00:00|28.94|26.34|28.94|26.34|29.17|26.57|28.88|26.28|0
1669719900000|2022-11-29 11:05:00|28.97|26.37|28.74|26.14|28.97|26.37|28.71|26.11|0
1669720200000|2022-11-29 11:10:00|28.71|26.11|28.79|26.19|28.82|26.22|28.54|25.94|0
1669720500000|2022-11-29 11:15:00|28.81|26.21|28.68|26.08|28.9|26.3|28.65|26.05|0
1669720800000|2022-11-29 11:20:00|28.66|26.06|28.88|26.28|28.98|26.38|28.66|26.06|0
1669721100000|2022-11-29 11:25:00|28.85|26.25|29.05|26.45|29.05|26.45|28.85|26.25|0
1669721400000|2022-11-29 11:30:00|29.02|26.42|29.08|26.48|29.23|26.63|29.02|26.42|0
1669721700000|2022-11-29 11:35:00|29.11|26.51|28.94|26.34|29.26|26.66|28.91|26.31|0
1669722000000|2022-11-29 11:40:00|28.95|26.35|28.99|26.39|28.99|26.39|28.76|26.16|0
1669722300000|2022-11-29 11:45:00|28.98|26.38|28.93|26.33|28.99|26.39|28.85|26.25|0
1669722600000|2022-11-29 11:50:00|28.96|26.36|29.19|26.59|29.22|26.62|28.96|26.36|0
1669722900000|2022-11-29 11:55:00|29.22|26.62|29.43|26.83|29.43|26.83|29.19|26.59|0
1669723200000|2022-11-29 12:00:00|29.46|26.86|29.28|26.68|29.46|26.86|29.19|26.59|0
1669723500000|2022-11-29 12:05:00|29.25|26.65|29.19|26.59|29.34|26.74|29.16|26.56|0
1669723800000|2022-11-29 12:10:00|29.22|26.62|29.22|26.62|29.37|26.77|29.19|26.59|0
1669724100000|2022-11-29 12:15:00|29.21|26.61|29.32|26.72|29.32|26.72|29.19|26.59|0
1669724400000|2022-11-29 12:20:00|29.34|26.74|29.32|26.72|29.41|26.81|29.28|26.68|0
1669724700000|2022-11-29 12:25:00|29.31|26.71|29.13|26.53|29.45|26.85|29.12|26.52|0
1669725000000|2022-11-29 12:30:00|29.16|26.56|29.1|26.5|29.22|26.62|29.04|26.44|0
1669725300000|2022-11-29 12:35:00|29.09|26.49|28.9|26.3|29.1|26.5|28.87|26.27|0
1669725600000|2022-11-29 12:40:00|28.92|26.32|28.72|26.12|29.01|26.41|28.72|26.12|0
1669725900000|2022-11-29 12:45:00|28.75|26.15|28.89|26.29|28.92|26.32|28.58|25.98|0
1669726200000|2022-11-29 12:50:00|28.92|26.32|29.1|26.5|29.13|26.53|28.89|26.29|0
1669726500000|2022-11-29 12:55:00|29.13|26.53|29.24|26.64|29.3|26.7|29.07|26.47|0
1669726800000|2022-11-29 13:00:00|29.27|26.67|29.01|26.41|29.27|26.67|28.98|26.38|0
1669727100000|2022-11-29 13:05:00|29.04|26.44|28.75|26.15|29.07|26.47|28.66|26.06|0
1669727400000|2022-11-29 13:10:00|28.76|26.16|28|25.4|28.8|26.2|27.81|25.21|0
1669727700000|2022-11-29 13:15:00|27.92|25.32|28.33|25.73|28.36|25.76|27.67|25.07|0
1669728000000|2022-11-29 13:20:00|28.36|25.76|28.67|26.07|28.7|26.1|28.36|25.76|0
1669728300000|2022-11-29 13:25:00|28.66|26.06|28.33|25.73|28.66|26.06|28.33|25.73|0
1669728600000|2022-11-29 13:30:00|28.35|25.75|28.21|25.61|28.44|25.84|28.04|25.44|0
1669728900000|2022-11-29 13:35:00|28.24|25.64|27.98|25.38|28.61|26.01|27.77|25.17|0
1669729200000|2022-11-29 13:40:00|27.96|25.36|27.98|25.38|28.04|25.44|27.73|25.13|0
1669729500000|2022-11-29 13:45:00|27.95|25.35|27.84|25.24|28.07|25.47|27.79|25.19|0
1669729800000|2022-11-29 13:50:00|27.87|25.27|27.62|25.02|27.9|25.3|27.56|24.96|0
1669730100000|2022-11-29 13:55:00|27.64|25.04|28.21|25.61|28.24|25.64|27.59|24.99|0
1669730400000|2022-11-29 14:00:00|28.18|25.58|28.32|25.72|28.46|25.86|28.09|25.49|0
1669730700000|2022-11-29 14:05:00|28.38|25.78|28.4|25.8|28.55|25.95|28.21|25.61|0
1669731000000|2022-11-29 14:10:00|28.38|25.78|28.46|25.86|28.52|25.92|28.26|25.66|0
1669731300000|2022-11-29 14:15:00|28.43|25.83|28.09|25.49|28.43|25.83|27.95|25.35|0
1669731600000|2022-11-29 14:20:00|28.1|25.5|28.12|25.52|28.15|25.55|27.92|25.32|0
1669731900000|2022-11-29 14:25:00|28.09|25.49|27.78|25.18|28.23|25.63|27.72|25.12|0
1669732200000|2022-11-29 14:30:00|27.81|25.21|28.4|25.8|28.43|25.83|27.42|24.82|0
1669732500000|2022-11-29 14:35:00|28.34|25.74|27.83|25.23|28.34|25.74|27.75|25.15|0
1669732800000|2022-11-29 14:40:00|27.8|25.2|27.41|24.81|28.34|25.74|27.22|24.62|0
1669733100000|2022-11-29 14:45:00|27.39|24.79|27.44|24.84|27.58|24.98|27.16|24.57|0
1669733400000|2022-11-29 14:50:00|27.41|24.81|27.3|24.7|27.52|24.92|27.16|24.57|0
1669733700000|2022-11-29 14:55:00|27.24|24.65|27.77|25.17|27.88|25.28|26.82|24.27|0
1669734000000|2022-11-29 15:00:00|27.79|25.19|27.91|25.31|28.39|25.79|27.72|25.12|0
1669734300000|2022-11-29 15:05:00|27.99|25.39|27.96|25.36|28.47|25.87|27.63|25.03|0
1669734600000|2022-11-29 15:10:00|28.01|25.41|27.51|24.91|28.13|25.53|27.2|24.61|0
1669734900000|2022-11-29 15:15:00|27.48|24.88|28.15|25.55|28.35|25.75|27.48|24.88|0
1669735200000|2022-11-29 15:20:00|28.21|25.61|28.29|25.69|28.47|25.87|28.01|25.41|0
1669735500000|2022-11-29 15:25:00|28.32|25.72|29.01|26.41|29.01|26.41|28.18|25.58|0
1669735800000|2022-11-29 15:30:00|29.04|26.44|28.05|25.45|29.3|26.7|27.56|24.96|0
1669736100000|2022-11-29 15:35:00|28.02|25.42|28.04|25.44|28.13|25.53|27.82|25.22|0
1669736400000|2022-11-29 15:40:00|28.02|25.42|27.87|25.27|28.19|25.59|27.79|25.19|0
1669736700000|2022-11-29 15:45:00|27.9|25.3|28.1|25.5|28.21|25.61|27.82|25.22|0
1669737000000|2022-11-29 15:50:00|28.04|25.44|27.45|24.85|28.24|25.64|27.4|24.8|0
1669737300000|2022-11-29 15:55:00|27.37|24.77|27.45|24.85|27.82|25.22|27.37|24.77|0
1669737600000|2022-11-29 16:00:00|27.42|24.82|26.22|23.72|27.65|25.05|25.97|23.49|0
1669737900000|2022-11-29 16:05:00|26.25|23.75|25.19|22.79|26.3|23.8|25.19|22.79|0
1669738200000|2022-11-29 16:10:00|25.16|22.77|25.33|22.91|25.55|23.11|24.92|22.54|0
1669738500000|2022-11-29 16:15:00|25.3|22.89|24.57|22.23|25.55|23.12|24.52|22.18|0
1669738800000|2022-11-29 16:20:00|24.55|22.21|24.81|22.45|24.92|22.55|24.31|21.99|0
1669739100000|2022-11-29 16:25:00|24.79|22.43|24.71|22.35|25|22.62|24.52|22.18|0
1669739400000|2022-11-29 16:30:00|24.76|22.4|25.19|22.79|25.33|22.92|24.52|22.18|0
1669739700000|2022-11-29 16:35:00|25.17|22.77|25.3|22.89|25.3|22.89|24.89|22.52|0
1669740000000|2022-11-29 16:40:00|25.25|22.84|25.11|22.72|25.3|22.89|24.95|22.57|0
1669740300000|2022-11-29 16:45:00|25.14|22.74|25.33|22.92|25.41|22.99|24.97|22.59|0
1669740600000|2022-11-29 16:50:00|25.36|22.94|25.41|22.99|25.49|23.06|25|22.62|0
1669740900000|2022-11-29 16:55:00|25.44|23.01|25.74|23.29|25.77|23.31|25.41|22.99|0
1669741200000|2022-11-29 17:00:00|25.77|23.31|25.52|23.09|25.77|23.31|25.35|22.94|0
1669741500000|2022-11-29 17:05:00|25.46|23.04|25.68|23.24|25.85|23.39|25.43|23.01|0
1669741800000|2022-11-29 17:10:00|25.66|23.21|25.52|23.09|25.68|23.24|25.24|22.84|0
1669742100000|2022-11-29 17:15:00|25.54|23.11|25.76|23.31|25.79|23.34|25.24|22.84|0
1669742400000|2022-11-29 17:20:00|25.79|23.34|25.29|22.89|25.79|23.34|25.29|22.89|0
1669742700000|2022-11-29 17:25:00|25.27|22.86|25.35|22.93|25.62|23.18|25.16|22.76|0
1669743000000|2022-11-29 17:30:00|25.38|22.96|25.51|23.08|25.62|23.18|25.32|22.91|0
1669743300000|2022-11-29 17:35:00|25.57|23.13|26.15|23.66|26.38|23.87|25.37|22.96|0
1669743600000|2022-11-29 17:40:00|26.12|23.64|26.27|23.76|26.44|23.92|26.12|23.64|0
1669743900000|2022-11-29 17:45:00|26.29|23.79|26.15|23.66|26.35|23.84|25.9|23.43|0
1669744200000|2022-11-29 17:50:00|26.18|23.69|26.07|23.58|26.38|23.86|26.04|23.56|0
1669744500000|2022-11-29 17:55:00|26.09|23.61|26.09|23.61|26.29|23.79|26.01|23.53|0
1669744800000|2022-11-29 18:00:00|26.07|23.58|25.76|23.3|26.12|23.63|25.65|23.2|0
1669745100000|2022-11-29 18:05:00|25.73|23.28|25.67|23.23|26.04|23.56|25.67|23.23|0
1669745400000|2022-11-29 18:10:00|25.7|23.25|26.23|23.73|26.23|23.73|25.62|23.18|0
1669745700000|2022-11-29 18:15:00|26.12|23.63|25.59|23.15|26.23|23.73|25.45|23.03|0
1669746000000|2022-11-29 18:20:00|25.56|23.13|25.5|23.08|25.59|23.15|25.28|22.88|0
1669746300000|2022-11-29 18:25:00|25.48|23.05|25.01|22.63|25.48|23.05|25.01|22.63|0
1669746600000|2022-11-29 18:30:00|25.04|22.65|25.25|22.85|25.34|22.92|24.96|22.58|0
1669746900000|2022-11-29 18:35:00|25.28|22.87|25.56|23.12|25.67|23.22|25.25|22.85|0
1669747200000|2022-11-29 18:40:00|25.54|23.11|25.67|23.22|25.75|23.3|25.5|23.07|0
1669747500000|2022-11-29 18:45:00|25.69|23.25|25.67|23.22|25.86|23.4|25.67|23.22|0
1669747800000|2022-11-29 18:50:00|25.64|23.2|25.83|23.37|25.86|23.4|25.5|23.07|0
1669748100000|2022-11-29 18:55:00|25.89|23.42|26.17|23.68|26.2|23.7|25.83|23.37|0
1669748400000|2022-11-29 19:00:00|26.2|23.7|27.17|24.58|27.31|24.71|26.2|23.7|0
1669748700000|2022-11-29 19:05:00|27.2|24.61|26.93|24.37|27.23|24.63|26.85|24.29|0
1669749000000|2022-11-29 19:10:00|26.96|24.4|26.89|24.33|27.08|24.5|26.7|24.16|0
1669749300000|2022-11-29 19:15:00|26.85|24.29|26.7|24.16|26.99|24.42|26.7|24.16|0
1669749600000|2022-11-29 19:20:00|26.73|24.19|26.22|23.72|26.79|24.24|26.22|23.72|0
1669749900000|2022-11-29 19:25:00|26.25|23.75|25.85|23.39|26.33|23.82|25.8|23.34|0
1669750200000|2022-11-29 19:30:00|25.88|23.42|25.77|23.32|25.94|23.47|25.55|23.11|0
1669750500000|2022-11-29 19:35:00|25.74|23.29|25.74|23.29|25.96|23.49|25.41|22.99|0
1669750800000|2022-11-29 19:40:00|25.77|23.31|25.38|22.96|25.85|23.39|25.27|22.86|0
1669751100000|2022-11-29 19:45:00|25.39|22.98|25.38|22.96|25.46|23.04|25.27|22.86|0
1669751400000|2022-11-29 19:50:00|25.41|22.99|25.43|23.01|25.71|23.26|25.38|22.96|0
1669751700000|2022-11-29 19:55:00|25.46|23.04|25.85|23.39|25.85|23.39|25.46|23.04|0
1669752000000|2022-11-29 20:00:00|25.82|23.36|25.6|23.16|26.02|23.54|25.54|23.11|0
1669752300000|2022-11-29 20:05:00|25.57|23.13|26.24|23.74|26.32|23.82|25.57|23.13|0
1669752600000|2022-11-29 20:10:00|26.27|23.77|26.21|23.71|26.27|23.77|25.99|23.51|0
1669752900000|2022-11-29 20:15:00|26.24|23.74|26.08|23.6|26.35|23.84|26.01|23.54|0
1669753200000|2022-11-29 20:20:00|26.07|23.59|25.87|23.41|26.46|23.94|25.79|23.33|0
1669753500000|2022-11-29 20:25:00|25.93|23.46|26.04|23.56|26.24|23.74|25.79|23.33|0
1669753800000|2022-11-29 20:30:00|26.07|23.58|26.55|24.02|26.6|24.07|25.93|23.46|0
1669754100000|2022-11-29 20:35:00|26.58|24.05|26.19|23.7|26.69|24.15|26.04|23.56|0
1669754400000|2022-11-29 20:40:00|26.18|23.69|26.23|23.74|26.66|24.12|26.15|23.66|0
1669754700000|2022-11-29 20:45:00|26.18|23.68|26.35|23.84|26.35|23.84|25.9|23.43|0
1669755000000|2022-11-29 20:50:00|26.4|23.89|26.09|23.61|26.57|24.04|25.92|23.45|0
1669755300000|2022-11-29 20:55:00|26.06|23.58|26.46|23.94|26.71|24.17|26.06|23.58|0
1669755600000|2022-11-29 21:00:00|26.43|23.91|26.54|24.01|26.57|24.04|26.34|23.84|0
1669755900000|2022-11-29 21:05:00|26.57|24.04|26.12|23.63|26.57|24.04|26.12|23.63|0
1669756200000|2022-11-29 21:10:00|26.14|23.65|26.06|23.58|26.26|23.76|26.06|23.58|0
1669756500000|2022-11-29 21:15:00|26.12|23.63|26.26|23.76|26.28|23.78|26.12|23.63|0
1669756800000|2022-11-29 21:20:00|26.28|23.78|26.23|23.73|26.28|23.78|26.23|23.73|0
1669757100000|2022-11-29 21:25:00|26.26|23.75|26.28|23.78|26.28|23.78|26.23|23.73|0
1669757400000|2022-11-29 21:30:00|26.31|23.8|26.42|23.91|26.42|23.91|26.31|23.8|0
1669757700000|2022-11-29 21:35:00|26.48|23.96|26.51|23.98|26.54|24.01|26.48|23.96|0
1669758000000|2022-11-29 21:40:00|26.56|24.03|26.59|24.06|26.62|24.09|26.51|23.98|0
1669758300000|2022-11-29 21:45:00|26.56|24.03|26.59|24.06|26.59|24.06|26.56|24.03|0
1669758600000|2022-11-29 21:50:00|26.56|24.03|26.56|24.03|26.56|24.03|26.53|24.01|0
1669758900000|2022-11-29 21:55:00|26.59|24.06|26.52|23.99|26.62|24.08|26.52|23.99|0
1669759200000|2022-11-29 22:00:00|26.54|24.01|26.54|24.01|26.61|24.08|26.51|23.98|0
1669759500000|2022-11-29 22:05:00|26.52|24|26.46|23.94|26.52|24|26.44|23.92|0
1669759800000|2022-11-29 22:10:00|26.48|23.95|26.5|23.98|26.57|24.04|26.48|23.95|0
1669760100000|2022-11-29 22:15:00|26.49|23.97|26.51|23.99|26.53|24.01|26.49|23.97|0
1669760400000|2022-11-29 22:20:00|26.53|24|26.51|23.98|26.53|24|26.51|23.98|0
1669760700000|2022-11-29 22:25:00|26.53|24|26.57|24.04|26.61|24.07|26.51|23.99|0
1669761000000|2022-11-29 22:30:00|26.55|24.02|26.51|23.99|26.55|24.03|26.5|23.98|0
1669761300000|2022-11-29 22:35:00|26.54|24.01|26.53|24.01|26.54|24.01|26.5|23.98|0
1669761600000|2022-11-29 22:40:00|26.52|23.99|26.49|23.97|26.53|24.01|26.49|23.97|0
1669761900000|2022-11-29 22:45:00|26.5||26.49||26.5||26.49||0
1669762200000|2022-11-29 22:50:00|26.48|23.96|26.48|23.96|26.48|23.96|26.48|23.96|0
1669762500000|2022-11-29 22:55:00|26.51|23.98|26.5|23.98|26.51|23.98|26.5|23.98|0
1669762800000|2022-11-29 23:00:00|26.51|23.91|26.46|23.94|26.54|24.01|26.34|23.83|0
1669763100000|2022-11-29 23:05:00|26.44|23.92|26.44|23.92|26.44|23.92|26.32|23.82|0
1669763400000|2022-11-29 23:10:00|26.46|23.94|26.28|23.78|26.46|23.94|26.24|23.74|0
1669763700000|2022-11-29 23:15:00|26.29|23.79|26.21|23.71|26.35|23.84|26.12|23.64|0
1669764000000|2022-11-29 23:20:00|26.24|23.74|26.18|23.68|26.24|23.74|26.18|23.68|0
1669764300000|2022-11-29 23:25:00|26.21|23.71|26.12|23.63|26.21|23.71|26.07|23.58|0
1669764600000|2022-11-29 23:30:00|26.13|23.65|26.04|23.56|26.15|23.66|26.01|23.53|0
1669764900000|2022-11-29 23:35:00|26.02|23.54|26.06|23.58|26.15|23.66|25.98|23.51|0
1669765200000|2022-11-29 23:40:00|26.03|23.56|26.03|23.55|26.06|23.58|26.01|23.53|0
1669765500000|2022-11-29 23:45:00|26.06|23.58|26.09|23.6|26.15|23.66|26.03|23.55|0
1669765800000|2022-11-29 23:50:00|26.06|23.58|25.95|23.48|26.12|23.63|25.92|23.45|0
1669766100000|2022-11-29 23:55:00|25.98|23.5|26.06|23.58|26.06|23.58|25.89|23.43|0
1669766400000|2022-11-30 00:00:00|26.09|23.6|26.14|23.65|26.23|23.73|26|23.53|0
1669766700000|2022-11-30 00:05:00|26.11|23.63|26.13|23.64|26.17|23.68|26.11|23.63|0
1669767000000|2022-11-30 00:10:00|26.11|23.63|26.14|23.65|26.2|23.7|26.11|23.63|0
1669767300000|2022-11-30 00:15:00|26.11|23.63|26.2|23.7|26.23|23.73|25.97|23.5|0
1669767600000|2022-11-30 00:20:00|26.17|23.68|26.31|23.8|26.34|23.83|26.17|23.68|0
1669767900000|2022-11-30 00:25:00|26.29|23.79|26.19|23.7|26.37|23.85|26.19|23.7|0
1669768200000|2022-11-30 00:30:00|26.22|23.73|26.39|23.88|26.42|23.9|26.19|23.7|0
1669768500000|2022-11-30 00:35:00|26.36|23.85|26.48|23.95|26.51|23.98|26.36|23.85|0
1669768800000|2022-11-30 00:40:00|26.5|23.98|26.62|24.08|26.65|24.11|26.48|23.95|0
1669769100000|2022-11-30 00:45:00|26.65|24.11|26.56|24.03|26.76|24.21|26.56|24.03|0
1669769400000|2022-11-30 00:50:00|26.59|24.06|26.53|24|26.63|24.09|26.5|23.98|0
1669769700000|2022-11-30 00:55:00|26.56|24.03|26.64|24.11|26.67|24.13|26.47|23.95|0
1669770000000|2022-11-30 01:00:00|26.67|24.13|26.84|24.29|26.93|24.37|26.67|24.13|0
1669770300000|2022-11-30 01:05:00|26.9|24.34|26.73|24.18|26.93|24.37|26.67|24.13|0
1669770600000|2022-11-30 01:10:00|26.7|24.16|26.84|24.29|26.9|24.34|26.64|24.1|0
1669770900000|2022-11-30 01:15:00|26.87|24.31|26.58|24.05|26.87|24.31|26.55|24.03|0
1669771200000|2022-11-30 01:20:00|26.57|24.04|26.7|24.15|26.7|24.15|26.53|24|0
1669771500000|2022-11-30 01:25:00|26.71|24.17|26.67|24.13|26.73|24.18|26.53|24|0
1669771800000|2022-11-30 01:30:00|26.64|24.1|26.9|24.33|26.9|24.33|26.55|24.02|0
1669772100000|2022-11-30 01:35:00|26.87|24.31|26.92|24.36|26.98|24.41|26.75|24.2|0
1669772400000|2022-11-30 01:40:00|26.95|24.39|27.04|24.46|27.1|24.52|26.92|24.36|0
1669772700000|2022-11-30 01:45:00|27.07|24.49|27.05|24.48|27.07|24.49|26.89|24.33|0
1669773000000|2022-11-30 01:50:00|27.07|24.49|26.92|24.36|27.07|24.49|26.89|24.33|0
1669773300000|2022-11-30 01:55:00|26.94|24.37|26.81|24.25|26.98|24.41|26.78|24.23|0
1669773600000|2022-11-30 02:00:00|26.78|24.23|26.8|24.25|26.83|24.28|26.68|24.14|0
1669773900000|2022-11-30 02:05:00|26.78|24.23|26.76|24.21|26.83|24.28|26.75|24.2|0
1669774200000|2022-11-30 02:10:00|26.75|24.2|26.75|24.2|26.77|24.22|26.63|24.09|0
1669774500000|2022-11-30 02:15:00|26.72|24.17|26.63|24.09|26.75|24.2|26.63|24.09|0
1669774800000|2022-11-30 02:20:00|26.66|24.12|26.77|24.22|26.8|24.25|26.66|24.12|0
1669775100000|2022-11-30 02:25:00|26.74|24.2|26.71|24.17|26.77|24.22|26.71|24.17|0
1669775400000|2022-11-30 02:30:00|26.69|24.14|26.77|24.22|26.83|24.27|26.69|24.14|0
1669775700000|2022-11-30 02:35:00|26.8|24.25|26.71|24.17|26.83|24.27|26.68|24.14|0
1669776000000|2022-11-30 02:40:00|26.73|24.18|26.8|24.25|26.83|24.27|26.63|24.09|0
1669776300000|2022-11-30 02:45:00|26.83|24.27|26.77|24.22|26.83|24.27|26.71|24.17|0
1669776600000|2022-11-30 02:50:00|26.8|24.24|26.85|24.3|26.85|24.3|26.74|24.19|0
1669776900000|2022-11-30 02:55:00|26.88|24.32|26.82|24.27|26.88|24.32|26.79|24.24|0
1669777200000|2022-11-30 03:00:00|26.85|24.3|26.85|24.29|26.94|24.37|26.82|24.27|0
1669777500000|2022-11-30 03:05:00|26.82|24.27|26.82|24.27|26.85|24.29|26.76|24.22|0
1669777800000|2022-11-30 03:10:00|26.85|24.29|26.82|24.27|26.85|24.29|26.76|24.22|0
1669778100000|2022-11-30 03:15:00|26.79|24.24|26.71|24.16|26.79|24.24|26.65|24.11|0
1669778400000|2022-11-30 03:20:00|26.73|24.19|26.76|24.21|26.76|24.21|26.68|24.14|0
1669778700000|2022-11-30 03:25:00|26.79|24.24|26.7|24.16|26.79|24.24|26.68|24.13|0
1669779000000|2022-11-30 03:30:00|26.69|24.15|26.76|24.21|26.76|24.21|26.69|24.15|0
1669779300000|2022-11-30 03:35:00|26.77|24.22|26.85|24.29|26.85|24.29|26.73|24.19|0
1669779600000|2022-11-30 03:40:00|26.82|24.26|26.82|24.26|26.87|24.31|26.76|24.21|0
1669779900000|2022-11-30 03:45:00|26.84|24.29|26.79|24.24|26.87|24.31|26.79|24.24|0
1669780200000|2022-11-30 03:50:00|26.8|24.25|26.91|24.35|26.96|24.39|26.79|24.23|0
1669780500000|2022-11-30 03:55:00|26.9|24.34|26.93|24.36|26.93|24.36|26.87|24.31|0
1669780800000|2022-11-30 04:00:00|26.96|24.39|27.01|24.44|27.07|24.49|26.93|24.36|0
1669781100000|2022-11-30 04:05:00|27.03|24.45|26.91|24.35|27.04|24.47|26.9|24.34|0
1669781400000|2022-11-30 04:10:00|26.9|24.34|27.07|24.49|27.07|24.49|26.9|24.34|0
1669781700000|2022-11-30 04:15:00|27.04|24.47|27.19|24.6|27.2|24.61|27.04|24.47|0
1669782000000|2022-11-30 04:20:00|27.17|24.58|27.2|24.61|27.21|24.62|27.16|24.57|0
1669782300000|2022-11-30 04:25:00|27.21|24.62|27.15|24.57|27.21|24.62|27.14|24.55|0
1669782600000|2022-11-30 04:30:00|27.14|24.55|27.07|24.49|27.15|24.57|27.04|24.46|0
1669782900000|2022-11-30 04:35:00|27.1|24.51|27.18|24.59|27.18|24.59|27.07|24.49|0
1669783200000|2022-11-30 04:40:00|27.15|24.57|27.06|24.49|27.15|24.57|27.04|24.46|0
1669783500000|2022-11-30 04:45:00|27.08|24.5|27.03|24.46|27.09|24.51|27.03|24.46|0
1669783800000|2022-11-30 04:50:00|27.06|24.49|27.01|24.43|27.06|24.49|26.95|24.38|0
1669784100000|2022-11-30 04:55:00|27|24.46|27.06|24.48|27.06|24.49|27|24.43|0
1669784400000|2022-11-30 05:00:00|27.03|24.46|26.97|24.41|27.06|24.48|26.92|24.35|0
1669784700000|2022-11-30 05:05:00|27|24.43|27.18|24.59|27.23|24.64|27|24.43|0
1669785000000|2022-11-30 05:10:00|27.21|24.61|27.18|24.59|27.21|24.61|27.15|24.56|0
1669785300000|2022-11-30 05:15:00|27.2|24.61|27.23|24.64|27.23|24.64|27.17|24.59|0
1669785600000|2022-11-30 05:20:00|27.26|24.67|27.23|24.64|27.26|24.67|27.17|24.59|0
1669785900000|2022-11-30 05:25:00|27.26|24.66|27.24|24.65|27.29|24.69|27.2|24.61|0
1669786200000|2022-11-30 05:30:00|27.22|24.62|27.14|24.56|27.26|24.66|27.09|24.51|0
1669786500000|2022-11-30 05:35:00|27.16|24.57|26.97|24.4|27.17|24.58|26.97|24.4|0
1669786800000|2022-11-30 05:40:00|27|24.43|27.03|24.45|27.14|24.56|27|24.43|0
1669787100000|2022-11-30 05:45:00|27.01|24.44|27.05|24.48|27.05|24.48|26.97|24.4|0
1669787400000|2022-11-30 05:50:00|27.08|24.5|27.05|24.48|27.17|24.58|27.05|24.48|0
1669787700000|2022-11-30 05:55:00|27.02|24.45|26.79|24.24|27.05|24.48|26.79|24.24|0
1669788000000|2022-11-30 06:00:00|26.82|24.27|26.79|24.24|26.94|24.37|26.76|24.21|0
1669788300000|2022-11-30 06:05:00|26.82|24.27|26.91|24.34|27.05|24.47|26.82|24.27|0
1669788600000|2022-11-30 06:10:00|26.88|24.32|26.98|24.41|27.08|24.5|26.85|24.29|0
1669788900000|2022-11-30 06:15:00|26.99|24.42|27.09|24.51|27.12|24.54|26.93|24.37|0
1669789200000|2022-11-30 06:20:00|27.11|24.52|27.09|24.51|27.16|24.58|27.06|24.48|0
1669789500000|2022-11-30 06:25:00|27.08|24.5|26.89|24.33|27.1|24.52|26.87|24.31|0
1669789800000|2022-11-30 06:30:00|26.9|24.34|27.03|24.46|27.05|24.47|26.87|24.31|0
1669790100000|2022-11-30 06:35:00|27.02|24.44|26.9|24.34|27.05|24.47|26.84|24.29|0
1669790400000|2022-11-30 06:40:00|26.87|24.31|26.83|24.27|26.93|24.36|26.78|24.23|0
1669790700000|2022-11-30 06:45:00|26.81|24.26|26.78|24.23|26.87|24.31|26.78|24.23|0
1669791000000|2022-11-30 06:50:00|26.75|24.21|26.8|24.24|26.84|24.28|26.75|24.21|0
1669791300000|2022-11-30 06:55:00|26.81|24.26|26.95|24.39|26.95|24.39|26.8|24.24|0
1669791600000|2022-11-30 07:00:00|26.93|24.36|26.98|24.41|27|24.43|26.9|24.33|0
1669791900000|2022-11-30 07:05:00|27.01|24.44|27.08|24.5|27.08|24.5|26.94|24.37|0
1669792200000|2022-11-30 07:10:00|27.13|24.54|27.28|24.69|27.33|24.73|27.01|24.44|0
1669792500000|2022-11-30 07:15:00|27.27|24.67|26.91|24.34|27.4|24.79|26.91|24.34|0
1669792800000|2022-11-30 07:20:00|26.89|24.33|26.98|24.41|26.98|24.41|26.86|24.31|0
1669793100000|2022-11-30 07:25:00|27.01|24.44|27.18|24.59|27.24|24.64|27.01|24.44|0
1669793400000|2022-11-30 07:30:00|27.21|24.62|27.25|24.66|27.33|24.72|27.15|24.57|0
1669793700000|2022-11-30 07:35:00|27.27|24.67|27.21|24.62|27.32|24.72|27.18|24.59|0
1669794000000|2022-11-30 07:40:00|27.19|24.6|27.12|24.54|27.19|24.6|27.09|24.51|0
1669794300000|2022-11-30 07:45:00|27.03|24.46|27|24.43|27.03|24.46|26.89|24.33|0
1669794600000|2022-11-30 07:50:00|26.97|24.41|27.19|24.6|27.23|24.64|26.92|24.35|0
1669794900000|2022-11-30 07:55:00|27.18|24.59|27.2|24.61|27.26|24.67|27.12|24.54|0
1669795200000|2022-11-30 08:00:00|27.18|24.59|27.32|24.72|27.58|24.96|27.03|24.46|0
1669795500000|2022-11-30 08:05:00|27.37|24.77|27.14|24.55|27.93|25.33|27.05|24.47|0
1669795800000|2022-11-30 08:10:00|27.11|24.53|27.34|24.74|27.42|24.82|26.99|24.42|0
1669796100000|2022-11-30 08:15:00|27.37|24.77|27.19|24.6|27.76|25.16|27.19|24.6|0
1669796400000|2022-11-30 08:20:00|27.25|24.66|27.08|24.5|27.25|24.66|26.99|24.42|0
1669796700000|2022-11-30 08:25:00|27.11|24.52|27.13|24.55|27.19|24.6|26.93|24.37|0
1669797000000|2022-11-30 08:30:00|27.12|24.54|27.1|24.52|27.21|24.61|26.87|24.31|0
1669797300000|2022-11-30 08:35:00|27.07|24.5|26.96|24.39|27.19|24.6|26.96|24.39|0
1669797600000|2022-11-30 08:40:00|26.97|24.4|26.93|24.36|27.1|24.52|26.78|24.23|0
1669797900000|2022-11-30 08:45:00|26.96|24.39|26.93|24.36|27.19|24.6|26.87|24.31|0
1669798200000|2022-11-30 08:50:00|26.9|24.34|26.98|24.41|27.01|24.44|26.81|24.26|0
1669798500000|2022-11-30 08:55:00|27|24.43|27.16|24.57|27.24|24.65|26.93|24.36|0
1669798800000|2022-11-30 09:00:00|27.19|24.6|27.39|24.79|27.64|25.04|27.19|24.6|0
1669799100000|2022-11-30 09:05:00|27.44|24.84|27.55|24.95|27.64|25.04|27.41|24.81|0
1669799400000|2022-11-30 09:10:00|27.5|24.9|27.5|24.9|27.72|25.12|27.43|24.83|0
1669799700000|2022-11-30 09:15:00|27.55|24.95|27.66|25.06|27.76|25.16|27.52|24.92|0
1669800000000|2022-11-30 09:20:00|27.65|25.05|27.77|25.17|27.8|25.2|27.63|25.03|0
1669800300000|2022-11-30 09:25:00|27.75|25.15|28|25.4|28.06|25.46|27.69|25.09|0
1669800600000|2022-11-30 09:30:00|28.03|25.43|27.94|25.34|28.06|25.46|27.89|25.29|0
1669800900000|2022-11-30 09:35:00|27.97|25.37|27.57|24.97|27.97|25.37|27.52|24.92|0
1669801200000|2022-11-30 09:40:00|27.55|24.95|27.03|24.46|27.57|24.97|26.89|24.33|0
1669801500000|2022-11-30 09:45:00|27|24.43|27.03|24.46|27.15|24.56|26.89|24.33|0
1669801800000|2022-11-30 09:50:00|27.06|24.48|27.26|24.67|27.29|24.69|26.97|24.41|0
1669802100000|2022-11-30 09:55:00|27.23|24.64|27.2|24.61|27.26|24.67|27.12|24.54|0
1669802400000|2022-11-30 10:00:00|27.19|24.6|27.03|24.46|27.4|24.8|27|24.43|0
1669802700000|2022-11-30 10:05:00|27.06|24.48|27.03|24.45|27.26|24.67|26.97|24.4|0
1669803000000|2022-11-30 10:10:00|27.04|24.47|27.26|24.66|27.37|24.77|27.04|24.47|0
1669803300000|2022-11-30 10:15:00|27.23|24.64|27.14|24.56|27.32|24.72|27.09|24.51|0
1669803600000|2022-11-30 10:20:00|27.17|24.58|27.11|24.53|27.32|24.72|27.03|24.45|0
1669803900000|2022-11-30 10:25:00|27.08|24.5|27.2|24.61|27.23|24.64|26.95|24.39|0
1669804200000|2022-11-30 10:30:00|27.23|24.64|27.37|24.77|27.4|24.8|27.17|24.58|0
1669804500000|2022-11-30 10:35:00|27.34|24.74|27.42|24.82|27.45|24.85|27.26|24.66|0
1669804800000|2022-11-30 10:40:00|27.45|24.85|27.28|24.69|27.48|24.88|27.28|24.69|0
1669805100000|2022-11-30 10:45:00|27.31|24.71|27.4|24.8|27.45|24.85|27.18|24.59|0
1669805400000|2022-11-30 10:50:00|27.37|24.77|26.91|24.34|27.37|24.77|26.85|24.29|0
1669805700000|2022-11-30 10:55:00|26.88|24.32|26.9|24.34|27.05|24.47|26.88|24.32|0
1669806000000|2022-11-30 11:00:00|26.89|24.33|26.99|24.42|27.16|24.58|26.88|24.32|0
1669806300000|2022-11-30 11:05:00|26.98|24.41|26.73|24.18|27.02|24.45|26.7|24.16|0
1669806600000|2022-11-30 11:10:00|26.7|24.16|26.79|24.24|26.82|24.26|26.7|24.16|0
1669806900000|2022-11-30 11:15:00|26.74|24.2|26.87|24.31|26.9|24.34|26.73|24.18|0
1669807200000|2022-11-30 11:20:00|26.89|24.33|26.99|24.42|27.1|24.52|26.84|24.29|0
1669807500000|2022-11-30 11:25:00|27.02|24.44|26.81|24.26|27.02|24.44|26.78|24.23|0
1669807800000|2022-11-30 11:30:00|26.84|24.29|26.78|24.23|26.93|24.36|26.75|24.21|0
1669808100000|2022-11-30 11:35:00|26.81|24.26|27.04|24.47|27.1|24.52|26.81|24.26|0
1669808400000|2022-11-30 11:40:00|27.07|24.49|27.1|24.52|27.13|24.54|26.93|24.36|0
1669808700000|2022-11-30 11:45:00|27.11|24.53|27.21|24.62|27.27|24.68|27.07|24.49|0
1669809000000|2022-11-30 11:50:00|27.2|24.61|27.18|24.6|27.21|24.62|27.04|24.46|0
1669809300000|2022-11-30 11:55:00|27.21|24.62|27.27|24.67|27.41|24.81|27.21|24.62|0
1669809600000|2022-11-30 12:00:00|27.3|24.7|27.25|24.66|27.36|24.76|27.24|24.65|0
1669809900000|2022-11-30 12:05:00|27.27|24.67|27.24|24.65|27.35|24.75|27.21|24.62|0
1669810200000|2022-11-30 12:10:00|27.27|24.67|27.38|24.78|27.38|24.78|27.25|24.66|0
1669810500000|2022-11-30 12:15:00|27.35|24.75|27.01|24.43|27.35|24.75|26.99|24.42|0
1669810800000|2022-11-30 12:20:00|26.98|24.41|27.06|24.49|27.14|24.55|26.98|24.41|0
1669811100000|2022-11-30 12:25:00|27.03|24.46|27.03|24.46|27.18|24.59|26.93|24.37|0
1669811400000|2022-11-30 12:30:00|27|24.43|26.92|24.35|27.16|24.58|26.92|24.35|0
1669811700000|2022-11-30 12:35:00|26.89|24.33|26.89|24.33|27.06|24.48|26.83|24.27|0
1669812000000|2022-11-30 12:40:00|26.87|24.31|26.8|24.25|26.89|24.33|26.74|24.2|0
1669812300000|2022-11-30 12:45:00|26.77|24.22|26.97|24.4|27.03|24.46|26.74|24.2|0
1669812600000|2022-11-30 12:50:00|26.96|24.39|27.2|24.61|27.29|24.69|26.94|24.38|0
1669812900000|2022-11-30 12:55:00|27.17|24.59|26.85|24.3|27.17|24.59|26.83|24.27|0
1669813200000|2022-11-30 13:00:00|26.88|24.32|26.83|24.27|26.97|24.4|26.74|24.19|0
1669813500000|2022-11-30 13:05:00|26.8|24.24|26.88|24.32|27.14|24.56|26.8|24.24|0
1669813800000|2022-11-30 13:10:00|26.85|24.3|27.03|24.45|27.07|24.49|26.82|24.27|0
1669814100000|2022-11-30 13:15:00|27.38|24.78|27.57|24.97|28.09|25.49|27.23|24.63|0
1669814400000|2022-11-30 13:20:00|27.71|25.11|27.4|24.8|27.71|25.11|27.31|24.71|0
1669814700000|2022-11-30 13:25:00|27.34|24.74|27.42|24.82|27.54|24.94|27.26|24.66|0
1669815000000|2022-11-30 13:30:00|27.4|24.8|26.35|23.84|27.58|24.98|26.08|23.6|0
1669815300000|2022-11-30 13:35:00|26.33|23.83|26.42|23.9|26.45|23.93|26.14|23.65|0
1669815600000|2022-11-30 13:40:00|26.4|23.89|26.22|23.72|26.68|24.13|26.16|23.67|0
1669815900000|2022-11-30 13:45:00|26.19|23.7|26.09|23.61|26.33|23.82|25.99|23.52|0
1669816200000|2022-11-30 13:50:00|26.11|23.62|26.25|23.75|26.42|23.9|26.05|23.57|0
1669816500000|2022-11-30 13:55:00|26.3|23.8|25.77|23.31|26.3|23.8|25.71|23.26|0
1669816800000|2022-11-30 14:00:00|25.74|23.29|26.05|23.57|26.05|23.57|25.68|23.24|0
1669817100000|2022-11-30 14:05:00|26.02|23.54|26.38|23.87|26.47|23.95|26.02|23.54|0
1669817400000|2022-11-30 14:10:00|26.36|23.85|26.24|23.74|26.53|24|26.24|23.74|0
1669817700000|2022-11-30 14:15:00|26.27|23.77|26.6|24.06|26.67|24.13|26.27|23.77|0
1669818000000|2022-11-30 14:20:00|26.55|24.02|26.44|23.92|26.73|24.18|26.33|23.82|0
1669818300000|2022-11-30 14:25:00|26.35|23.84|26.18|23.69|26.47|23.95|26.13|23.64|0
1669818600000|2022-11-30 14:30:00|26.24|23.74|26.87|24.31|26.95|24.39|26.1|23.61|0
1669818900000|2022-11-30 14:35:00|26.81|24.26|25.65|23.21|26.95|24.39|25.59|23.16|0
1669819200000|2022-11-30 14:40:00|25.73|23.28|26.66|24.12|26.75|24.2|25.73|23.28|0
1669819500000|2022-11-30 14:45:00|26.69|24.15|25.87|23.41|26.73|24.19|25.81|23.36|0
1669819800000|2022-11-30 14:50:00|25.95|23.48|25.79|23.33|26.15|23.66|25.67|23.23|0
1669820100000|2022-11-30 14:55:00|25.84|23.38|25.87|23.41|26.09|23.61|25.73|23.28|0
1669820400000|2022-11-30 15:00:00|25.95|23.48|25.48|23.05|26.07|23.58|24.85|22.48|0
1669820700000|2022-11-30 15:05:00|25.51|23.08|25.92|23.45|25.92|23.45|25.23|22.83|0
1669821000000|2022-11-30 15:10:00|25.84|23.38|25.31|22.9|26.01|23.53|25.2|22.8|0
1669821300000|2022-11-30 15:15:00|25.28|22.88|24.93|22.55|25.37|22.95|24.85|22.48|0
1669821600000|2022-11-30 15:20:00|24.9|22.53|25.09|22.7|25.26|22.85|24.79|22.43|0
1669821900000|2022-11-30 15:25:00|25.06|22.68|24.74|22.38|25.09|22.7|24.5|22.16|0
1669822200000|2022-11-30 15:30:00|24.82|22.45|24.82|22.45|24.98|22.6|24.57|22.23|0
1669822500000|2022-11-30 15:35:00|24.79|22.43|25.12|22.72|25.12|22.72|24.76|22.4|0
1669822800000|2022-11-30 15:40:00|25.14|22.75|25.22|22.82|25.42|23|25.12|22.72|0
1669823100000|2022-11-30 15:45:00|25.2|22.8|25.02|22.64|25.2|22.8|24.24|21.93|0
1669823400000|2022-11-30 15:50:00|24.99|22.61|24.91|22.54|25.32|22.91|24.83|22.47|0
1669823700000|2022-11-30 15:55:00|24.97|22.59|25.16|22.76|25.29|22.88|24.94|22.56|0
1669824000000|2022-11-30 16:00:00|25.24|22.83|24.83|22.46|25.35|22.93|24.72|22.37|0
1669824300000|2022-11-30 16:05:00|24.86|22.49|25.68|23.23|25.73|23.28|24.86|22.49|0
1669824600000|2022-11-30 16:10:00|25.65|23.21|25.84|23.38|25.93|23.46|25.54|23.11|0
1669824900000|2022-11-30 16:15:00|25.81|23.36|25.81|23.36|26.07|23.58|25.59|23.15|0
1669825200000|2022-11-30 16:20:00|25.84|23.38|25.84|23.38|26.04|23.56|25.7|23.25|0
1669825500000|2022-11-30 16:25:00|25.81|23.35|26.27|23.77|26.44|23.92|25.78|23.33|0
1669825800000|2022-11-30 16:30:00|26.32|23.82|26.52|24|26.72|24.18|26.24|23.74|0
1669826100000|2022-11-30 16:35:00|26.49|23.97|26.69|24.15|26.75|24.2|26.49|23.97|0
1669826400000|2022-11-30 16:40:00|26.66|24.12|26.44|23.92|26.72|24.18|26.44|23.92|0
1669826700000|2022-11-30 16:45:00|26.41|23.89|26.58|24.05|26.66|24.12|26.38|23.87|0
1669827000000|2022-11-30 16:50:00|26.61|24.07|26.29|23.79|26.63|24.1|26.28|23.78|0
1669827300000|2022-11-30 16:55:00|26.32|23.81|26.29|23.79|26.49|23.97|26.26|23.76|0
1669827600000|2022-11-30 17:00:00|26.32|23.81|26.55|24.02|26.55|24.02|26.23|23.74|0
1669827900000|2022-11-30 17:05:00|26.46|23.94|25.98|23.51|26.52|23.99|25.87|23.41|0
1669828200000|2022-11-30 17:10:00|25.92|23.46|25.9|23.43|26.06|23.58|25.78|23.33|0
1669828500000|2022-11-30 17:15:00|25.84|23.38|25.38|22.96|25.84|23.38|25.29|22.89|0
1669828800000|2022-11-30 17:20:00|25.4|22.98|25.18|22.79|25.4|22.98|24.78|22.42|0
1669829100000|2022-11-30 17:25:00|25.21|22.81|25.21|22.81|25.35|22.93|25.05|22.66|0
1669829400000|2022-11-30 17:30:00|25.18|22.78|25.29|22.88|25.37|22.96|25.07|22.69|0
1669829700000|2022-11-30 17:35:00|25.24|22.83|24.91|22.54|25.29|22.88|24.78|22.42|0
1669830000000|2022-11-30 17:40:00|24.94|22.56|25.37|22.96|25.51|23.08|24.8|22.44|0
1669830300000|2022-11-30 17:45:00|25.34|22.93|25.75|23.3|25.92|23.45|25.11|22.72|0
1669830600000|2022-11-30 17:50:00|25.78|23.33|25.89|23.43|25.92|23.45|25.64|23.2|0
1669830900000|2022-11-30 17:55:00|25.84|23.38|25.83|23.37|26|23.53|25.72|23.27|0
1669831200000|2022-11-30 18:00:00|25.86|23.4|26.25|23.75|26.28|23.78|25.78|23.32|0
1669831500000|2022-11-30 18:05:00|26.22|23.73|26.56|24.03|26.59|24.06|26.17|23.68|0
1669831800000|2022-11-30 18:10:00|26.59|24.06|26.59|24.06|26.73|24.19|26.45|23.93|0
1669832100000|2022-11-30 18:15:00|26.65|24.11|26.5|23.98|26.68|24.13|26.49|23.97|0
1669832400000|2022-11-30 18:20:00|26.53|24.01|26.53|24|26.67|24.13|26.33|23.83|0
1669832700000|2022-11-30 18:25:00|26.56|24.03|26.53|24|26.67|24.13|26.45|23.93|0
1669833000000|2022-11-30 18:30:00|26.45|23.93|27.02|24.45|29.72|27.12|25.15|22.75|0
1669833300000|2022-11-30 18:35:00|27.13|24.55|29.37|26.77|29.88|27.28|27.13|24.55|0
1669833600000|2022-11-30 18:40:00|29.31|26.71|28.73|26.13|30.03|27.43|28.01|25.41|0
1669833900000|2022-11-30 18:45:00|28.62|26.02|28.41|25.81|28.82|26.22|26.93|24.36|0
1669834200000|2022-11-30 18:50:00|28.38|25.78|28.82|26.22|28.82|26.22|28.01|25.41|0
1669834500000|2022-11-30 18:55:00|28.95|26.35|30.64|28.04|30.89|28.29|28.9|26.3|0
1669834800000|2022-11-30 19:00:00|30.82|28.22|30.14|27.54|31.32|28.72|29.42|26.82|0
1669835100000|2022-11-30 19:05:00|30.21|27.61|30.63|28.03|31.26|28.66|30.21|27.61|0
1669835400000|2022-11-30 19:10:00|30.51|27.91|32.29|29.69|32.48|29.88|30.51|27.91|0
1669835700000|2022-11-30 19:15:00|32.32|29.72|34.07|31.47|34.37|31.77|32.32|29.72|0
1669836000000|2022-11-30 19:20:00|34.23|31.63|33.83|31.23|34.37|31.77|33.23|30.63|0
1669836300000|2022-11-30 19:25:00|33.86|31.26|33.86|31.26|34.37|31.77|33.43|30.83|0
1669836600000|2022-11-30 19:30:00|33.93|31.33|33.86|31.26|34|31.4|33.23|30.63|0
1669836900000|2022-11-30 19:35:00|33.76|31.16|33.2|30.6|33.9|31.3|32.87|30.27|0
1669837200000|2022-11-30 19:40:00|33.23|30.63|32.64|30.04|33.63|31.03|32.48|29.88|0
1669837500000|2022-11-30 19:45:00|32.71|30.11|33.56|30.96|33.56|30.96|32.67|30.07|0
1669837800000|2022-11-30 19:50:00|33.59|30.99|33.72|31.12|34.43|31.83|33.49|30.89|0
1669838100000|2022-11-30 19:55:00|33.79|31.19|34.09|31.49|34.09|31.49|33.39|30.79|0
1669838400000|2022-11-30 20:00:00|34.11|31.51|34.94|32.34|34.97|32.37|33.96|31.36|0
1669838700000|2022-11-30 20:05:00|34.84|32.24|35.38|32.78|35.49|32.89|34.73|32.13|0
1669839000000|2022-11-30 20:10:00|35.35|32.75|35.49|32.89|35.56|32.96|35.21|32.61|0
1669839300000|2022-11-30 20:15:00|35.45|32.85|36.36|33.76|36.61|34.01|35.38|32.78|0
1669839600000|2022-11-30 20:20:00|36.33|33.73|37.4|34.8|37.58|34.98|35.29|32.69|0
1669839900000|2022-11-30 20:25:00|37.44|34.84|38.6|36|38.88|36.28|37.4|34.8|0
1669840200000|2022-11-30 20:30:00|38.57|35.97|39.68|37.08|39.76|37.16|38.49|35.89|0
1669840500000|2022-11-30 20:35:00|39.72|37.12|39.12|36.52|40.29|37.69|38.79|36.19|0
1669840800000|2022-11-30 20:40:00|38.97|36.37|39.16|36.56|39.34|36.74|38.82|36.22|0
1669841100000|2022-11-30 20:45:00|39.12|36.52|39.3|36.7|39.57|36.97|39.01|36.41|0
1669841400000|2022-11-30 20:50:00|39.27|36.67|40.47|37.87|40.55|37.95|39.27|36.67|0
1669841700000|2022-11-30 20:55:00|40.44|37.84|40.77|38.17|41.06|38.46|39.62|37.02|0
1669842000000|2022-11-30 21:00:00|40.19|37.59|41.11|38.51|41.51|38.91|39.85|37.25|0
1669842300000|2022-11-30 21:05:00|41.08|38.48|41.62|39.02|41.74|39.14|41.08|38.48|0
1669842600000|2022-11-30 21:10:00|41.54|38.94|41.62|39.02|41.74|39.14|41.19|38.59|0
1669842900000|2022-11-30 21:15:00|41.72|38.92|41.84|39.04|41.86|39.06|41.48|38.68|0
1669843200000|2022-11-30 21:20:00|41.8|39|41.6|38.8|41.8|39|41.6|38.8|0
1669843500000|2022-11-30 21:25:00|41.64|38.84|41.87|39.07|41.87|39.07|41.64|38.84|0
1669843800000|2022-11-30 21:30:00|41.91|39.11|42.51|39.71|42.55|39.75|41.91|39.11|0
1669844100000|2022-11-30 21:35:00|42.47|39.67|42.66|39.86|42.66|39.86|42.43|39.63|0
1669844400000|2022-11-30 21:40:00|42.62|39.82|42.46|39.66|42.66|39.86|42.44|39.64|0
1669844700000|2022-11-30 21:45:00|42.42|39.62|42.38|39.58|42.5|39.7|42.38|39.58|0
1669845000000|2022-11-30 21:50:00|42.34|39.54|42.58|39.78|42.64|39.84|42.34|39.54|0
1669845300000|2022-11-30 21:55:00|42.54|39.74|42.68|39.88|42.7|39.9|42.54|39.74|0
1669845600000|2022-11-30 22:00:00|42.66|39.86|42.62|39.82|42.77|39.97|42.6|39.8|0
1669845900000|2022-11-30 22:05:00|42.54|39.74|42.59|39.79|42.62|39.82|42.54|39.74|0
1669846200000|2022-11-30 22:10:00|42.55|39.75|42.54|39.74|42.55|39.75|42.53|39.73|0
1669846500000|2022-11-30 22:15:00|42.52|39.72|42.51|39.71|42.56|39.76|42.46|39.66|0
1669846800000|2022-11-30 22:20:00|42.5|39.7|42.42|39.62|42.54|39.74|42.42|39.62|0
1669847100000|2022-11-30 22:25:00|42.44|39.64|42.37|39.57|42.46|39.66|42.33|39.53|0
1669847400000|2022-11-30 22:30:00|42.34|39.54|42.29|39.49|42.34|39.54|42.28|39.48|0
1669847700000|2022-11-30 22:35:00|42.26|39.46|42.35|39.55|42.35|39.55|42.26|39.46|0
1669848000000|2022-11-30 22:40:00|42.34|39.54|42.35|39.55|42.35|39.55|42.33|39.53|0
1669848300000|2022-11-30 22:45:00|42.34|39.54|42.4|39.6|42.42|39.62|42.33|39.53|0
1669848600000|2022-11-30 22:50:00|42.38|39.58|42.4|39.6|42.41|39.61|42.37|39.57|0
1669848900000|2022-11-30 22:55:00|42.39|39.59|42.5|39.7|42.5|39.7|42.39|39.59|0
1669849200000|2022-11-30 23:00:00|42.94|40.14|42.64|39.84|43.13|40.33|42.37|39.57|0
1669849500000|2022-11-30 23:05:00|42.6|39.8|42.17|39.37|42.62|39.82|42.13|39.33|0
1669849800000|2022-11-30 23:10:00|42.13|39.33|42.21|39.41|42.4|39.6|42.13|39.33|0
1669850100000|2022-11-30 23:15:00|42.25|39.45|41.97|39.17|42.28|39.48|41.85|39.05|0
1669850400000|2022-11-30 23:20:00|42.01|39.21|41.99|39.19|42.09|39.29|41.93|39.13|0
1669850700000|2022-11-30 23:25:00|42.02|39.22|41.93|39.13|42.05|39.25|41.93|39.13|0
1669851000000|2022-11-30 23:30:00|41.89|39.09|41.81|39.01|42|39.2|41.65|38.85|0
1669851300000|2022-11-30 23:35:00|41.85|39.05|41.96|39.16|42|39.2|41.73|38.93|0
1669851600000|2022-11-30 23:40:00|41.92|39.12|42.08|39.28|42.12|39.32|41.92|39.12|0
1669851900000|2022-11-30 23:45:00|42.12|39.32|42.16|39.36|42.16|39.36|42|39.2|0
1669852200000|2022-11-30 23:50:00|42.28|39.48|42.47|39.67|42.51|39.71|42.16|39.36|0
1669852500000|2022-11-30 23:55:00|42.51|39.71|42.31|39.51|42.51|39.71|42.31|39.51|0
1669852800000|2022-12-01 00:00:00|42.24|39.44|42.63|39.83|42.67|39.87|42.24|39.44|0
1669853100000|2022-12-01 00:05:00|42.65|39.85|42.21|39.41|42.65|39.85|42.19|39.39|0
1669853400000|2022-12-01 00:10:00|42.23|39.43|42.15|39.35|42.23|39.43|41.96|39.16|0
1669853700000|2022-12-01 00:15:00|42.11|39.31|42.27|39.47|42.43|39.63|41.96|39.16|0
1669854000000|2022-12-01 00:20:00|42.31|39.51|42.47|39.67|42.51|39.71|42.29|39.49|0
1669854300000|2022-12-01 00:25:00|42.51|39.71|42.27|39.47|42.67|39.87|42.27|39.47|0
1669854600000|2022-12-01 00:30:00|42.31|39.51|42.19|39.39|42.31|39.51|42.07|39.27|0
1669854900000|2022-12-01 00:35:00|42.21|39.41|41.91|39.11|42.23|39.43|41.91|39.11|0
1669855200000|2022-12-01 00:40:00|41.95|39.15|41.95|39.15|41.97|39.17|41.75|38.95|0
1669855500000|2022-12-01 00:45:00|41.91|39.11|41.83|39.03|42.15|39.35|41.83|39.03|0
1669855800000|2022-12-01 00:50:00|41.87|39.07|41.87|39.07|41.95|39.15|41.71|38.91|0
1669856100000|2022-12-01 00:55:00|41.83|39.03|41.85|39.05|41.99|39.19|41.83|39.03|0
1669856400000|2022-12-01 01:00:00|41.75|38.95|41.83|39.03|41.91|39.11|41.71|38.91|0
1669856700000|2022-12-01 01:05:00|41.79|38.99|42.02|39.22|42.1|39.3|41.79|38.99|0
1669857000000|2022-12-01 01:10:00|41.98|39.18|41.94|39.14|42.06|39.26|41.86|39.06|0
1669857300000|2022-12-01 01:15:00|41.9|39.1|41.78|38.98|41.98|39.18|41.71|38.91|0
1669857600000|2022-12-01 01:20:00|41.74|38.94|41.74|38.94|41.86|39.06|41.7|38.9|0
1669857900000|2022-12-01 01:25:00|41.7|38.9|42.1|39.3|42.1|39.3|41.63|38.83|0
1669858200000|2022-12-01 01:30:00|42.06|39.26|41.9|39.1|42.22|39.42|41.86|39.06|0
1669858500000|2022-12-01 01:35:00|41.92|39.12|41.73|38.93|42.03|39.23|41.55|38.75|0
1669858800000|2022-12-01 01:40:00|41.68|38.88|41.71|38.91|41.83|39.03|41.68|38.88|0
1669859100000|2022-12-01 01:45:00|41.75|38.95|41.79|38.99|41.87|39.07|41.6|38.8|0
1669859400000|2022-12-01 01:50:00|41.83|39.03|41.79|38.99|41.97|39.17|41.63|38.83|0
1669859700000|2022-12-01 01:55:00|41.75|38.95|41.75|38.95|41.87|39.07|41.63|38.83|0
1669860000000|2022-12-01 02:00:00|41.71|38.91|41.77|38.97|41.91|39.11|41.71|38.91|0
1669860300000|2022-12-01 02:05:00|41.79|38.99|41.75|38.95|41.91|39.11|41.71|38.91|0
1669860600000|2022-12-01 02:10:00|41.71|38.91|42.13|39.33|42.17|39.37|41.4|38.6|0
1669860900000|2022-12-01 02:15:00|42.11|39.31|42.21|39.41|42.24|39.44|42.05|39.25|0
1669861200000|2022-12-01 02:20:00|42.18|39.38|42.09|39.29|42.2|39.4|42.01|39.21|0
1669861500000|2022-12-01 02:25:00|42.07|39.27|42.08|39.28|42.09|39.29|41.97|39.17|0
1669861800000|2022-12-01 02:30:00|42.12|39.32|42.16|39.36|42.24|39.44|42.01|39.21|0
1669862100000|2022-12-01 02:35:00|42.12|39.32|41.93|39.13|42.16|39.36|41.89|39.09|0
1669862400000|2022-12-01 02:40:00|41.97|39.17|41.9|39.1|42|39.2|41.89|39.09|0
1669862700000|2022-12-01 02:45:00|41.89|39.09|42.18|39.38|42.2|39.4|41.89|39.09|0
1669863000000|2022-12-01 02:50:00|42.16|39.36|42.16|39.36|42.24|39.44|42.12|39.32|0
1669863300000|2022-12-01 02:55:00|42.18|39.38|42.2|39.4|42.22|39.42|42.12|39.32|0
1669863600000|2022-12-01 03:00:00|42.16|39.36|42.25|39.45|42.35|39.55|42.12|39.32|0
1669863900000|2022-12-01 03:05:00|42.23|39.43|42.08|39.28|42.31|39.51|42.08|39.28|0
1669864200000|2022-12-01 03:10:00|42.12|39.32|41.88|39.08|42.12|39.32|41.76|38.96|0
1669864500000|2022-12-01 03:15:00|41.86|39.06|41.8|39|41.88|39.08|41.76|38.96|0
1669864800000|2022-12-01 03:20:00|41.82|39.02|41.99|39.19|42.11|39.31|41.76|38.96|0
1669865100000|2022-12-01 03:25:00|42.03|39.23|42.11|39.31|42.19|39.39|41.99|39.19|0
1669865400000|2022-12-01 03:30:00|42.13|39.33|42.6|39.8|42.62|39.82|42.13|39.33|0
1669865700000|2022-12-01 03:35:00|42.58|39.78|42.7|39.9|42.7|39.9|42.54|39.74|0
1669866000000|2022-12-01 03:40:00|42.66|39.86|42.62|39.82|42.7|39.9|42.58|39.78|0
1669866300000|2022-12-01 03:45:00|42.58|39.78|42.54|39.74|42.58|39.78|42.46|39.66|0
1669866600000|2022-12-01 03:50:00|42.58|39.78|42.62|39.82|42.66|39.86|42.5|39.7|0
1669866900000|2022-12-01 03:55:00|42.6|39.8|42.74|39.94|42.82|40.02|42.6|39.8|0
1669867200000|2022-12-01 04:00:00|42.7|39.9|42.62|39.82|42.7|39.9|42.54|39.74|0
1669867500000|2022-12-01 04:05:00|42.66|39.86|42.73|39.93|42.73|39.93|42.62|39.82|0
1669867800000|2022-12-01 04:10:00|42.77|39.97|42.81|40.01|42.87|40.07|42.73|39.93|0
1669868100000|2022-12-01 04:15:00|42.85|40.05|42.77|39.97|42.85|40.05|42.73|39.93|0
1669868400000|2022-12-01 04:20:00|42.81|40.01|42.81|40.01|42.81|40.01|42.73|39.93|0
1669868700000|2022-12-01 04:25:00|42.77|39.97|42.77|39.97|42.83|40.03|42.77|39.97|0
1669869000000|2022-12-01 04:30:00|42.73|39.93|43.13|40.33|43.13|40.33|42.73|39.93|0
1669869300000|2022-12-01 04:35:00|43.09|40.29|43.29|40.49|43.33|40.53|43.05|40.25|0
1669869600000|2022-12-01 04:40:00|43.25|40.45|43.33|40.53|43.33|40.53|43.21|40.41|0
1669869900000|2022-12-01 04:45:00|43.29|40.49|43.04|40.24|43.41|40.61|43.04|40.24|0
1669870200000|2022-12-01 04:50:00|43.08|40.28|43|40.2|43.12|40.32|42.96|40.16|0
1669870500000|2022-12-01 04:55:00|43.04|40.24|43.02|40.22|43.04|40.24|42.96|40.16|0
1669870800000|2022-12-01 05:00:00|42.96|40.16|42.96|40.16|43.04|40.24|42.8|40|0
1669871100000|2022-12-01 05:05:00|42.92|40.12|43.28|40.48|43.34|40.54|42.92|40.12|0
1669871400000|2022-12-01 05:10:00|43.26|40.46|43.36|40.56|43.38|40.58|43.16|40.36|0
1669871700000|2022-12-01 05:15:00|43.4|40.6|43.2|40.4|43.68|40.88|43.16|40.36|0
1669872000000|2022-12-01 05:20:00|43.16|40.36|43.48|40.68|43.48|40.68|43|40.2|0
1669872300000|2022-12-01 05:25:00|43.52|40.72|43.4|40.6|43.52|40.72|43.24|40.44|0
1669872600000|2022-12-01 05:30:00|43.44|40.64|43.56|40.76|43.8|41|43.4|40.6|0
1669872900000|2022-12-01 05:35:00|43.52|40.72|43.47|40.67|43.68|40.88|43.35|40.55|0
1669873200000|2022-12-01 05:40:00|43.43|40.63|43.53|40.73|43.68|40.88|43.37|40.57|0
1669873500000|2022-12-01 05:45:00|43.51|40.71|43.43|40.63|43.51|40.71|43.35|40.55|0
1669873800000|2022-12-01 05:50:00|43.47|40.67|43.35|40.55|43.51|40.71|43.35|40.55|0
1669874100000|2022-12-01 05:55:00|43.39|40.59|43.47|40.67|43.59|40.79|43.37|40.57|0
1669874400000|2022-12-01 06:00:00|43.43|40.63|43.47|40.67|43.67|40.87|43.35|40.55|0
1669874700000|2022-12-01 06:05:00|43.43|40.63|43.31|40.51|43.51|40.71|43.23|40.43|0
1669875000000|2022-12-01 06:10:00|43.35|40.55|43.31|40.51|43.35|40.55|43.19|40.39|0
1669875300000|2022-12-01 06:15:00|43.27|40.47|43.39|40.59|43.47|40.67|43.27|40.47|0
1669875600000|2022-12-01 06:20:00|43.43|40.63|43.3|40.5|43.51|40.71|43.22|40.42|0
1669875900000|2022-12-01 06:25:00|43.34|40.54|43.06|40.26|43.34|40.54|43.02|40.22|0
1669876200000|2022-12-01 06:30:00|43.04|40.24|43.06|40.26|43.1|40.3|42.94|40.14|0
1669876500000|2022-12-01 06:35:00|43.02|40.22|43.06|40.26|43.1|40.3|43.02|40.22|0
1669876800000|2022-12-01 06:40:00|43.08|40.28|42.98|40.18|43.1|40.3|42.98|40.18|0
1669877100000|2022-12-01 06:45:00|42.94|40.14|42.98|40.18|43.02|40.22|42.9|40.1|0
1669877400000|2022-12-01 06:50:00|42.96|40.16|43.02|40.22|43.1|40.3|42.96|40.16|0
1669877700000|2022-12-01 06:55:00|43.04|40.24|43.02|40.22|43.04|40.24|42.9|40.1|0
1669878000000|2022-12-01 07:00:00|43.06|40.26|42.81|40.01|43.11|40.31|42.66|39.86|0
1669878300000|2022-12-01 07:05:00|42.77|39.97|42.81|40.01|42.87|40.07|42.62|39.82|0
1669878600000|2022-12-01 07:10:00|42.77|39.97|42.75|39.95|42.77|39.97|42.59|39.79|0
1669878900000|2022-12-01 07:15:00|42.77|39.97|43.27|40.47|43.31|40.51|42.77|39.97|0
1669879200000|2022-12-01 07:20:00|43.31|40.51|42.04|39.24|43.31|40.51|42|39.2|0
1669879500000|2022-12-01 07:25:00|42|39.2|41.73|38.93|42.12|39.32|41.73|38.93|0
1669879800000|2022-12-01 07:30:00|41.77|38.97|41.61|38.81|41.88|39.08|41.55|38.75|0
1669880100000|2022-12-01 07:35:00|41.65|38.85|41.92|39.12|42|39.2|41.61|38.81|0
1669880400000|2022-12-01 07:40:00|41.94|39.14|42|39.2|42.12|39.32|41.8|39|0
1669880700000|2022-12-01 07:45:00|42.04|39.24|42.08|39.28|42.12|39.32|41.9|39.1|0
1669881000000|2022-12-01 07:50:00|42.04|39.24|41.84|39.04|42.08|39.28|41.57|38.77|0
1669881300000|2022-12-01 07:55:00|41.8|39|42.01|39.21|42.19|39.39|41.72|38.92|0
1669881600000|2022-12-01 08:00:00|42.07|39.27|42.15|39.35|42.27|39.47|41.92|39.12|0
1669881900000|2022-12-01 08:05:00|42.05|39.45|41.7|39.1|42.25|39.65|41.58|38.98|0
1669882200000|2022-12-01 08:10:00|41.77|39.17|42.05|39.45|42.17|39.57|41.74|39.14|0
1669882500000|2022-12-01 08:15:00|42.09|39.49|41.77|39.17|42.09|39.49|41.66|39.06|0
1669882800000|2022-12-01 08:20:00|41.85|39.25|41.11|38.51|42.01|39.41|40.95|38.35|0
1669883100000|2022-12-01 08:25:00|41.07|38.47|40.48|37.88|41.07|38.47|40.4|37.8|0
1669883400000|2022-12-01 08:30:00|40.44|37.84|41.25|38.65|41.48|38.88|40.4|37.8|0
1669883700000|2022-12-01 08:35:00|41.21|38.61|41.05|38.45|41.21|38.61|40.75|38.15|0
1669884000000|2022-12-01 08:40:00|41.01|38.41|41.03|38.43|41.29|38.69|40.94|38.34|0
1669884300000|2022-12-01 08:45:00|41.05|38.45|40.86|38.26|41.17|38.57|40.7|38.1|0
1669884600000|2022-12-01 08:50:00|40.82|38.22|40.9|38.3|41.17|38.57|40.66|38.06|0
1669884900000|2022-12-01 08:55:00|41.01|38.41|41.01|38.41|41.28|38.68|40.9|38.3|0
1669885200000|2022-12-01 09:00:00|41.03|38.43|40.85|38.25|41.2|38.6|40.74|38.14|0
1669885500000|2022-12-01 09:05:00|40.78|38.18|40.55|37.95|40.89|38.29|40.39|37.79|0
1669885800000|2022-12-01 09:10:00|40.51|37.91|40.31|37.71|40.55|37.95|40.12|37.52|0
1669886100000|2022-12-01 09:15:00|40.28|37.68|40.2|37.6|40.31|37.71|40.01|37.41|0
1669886400000|2022-12-01 09:20:00|40.18|37.58|40.39|37.79|40.47|37.87|40.16|37.56|0
1669886700000|2022-12-01 09:25:00|40.35|37.75|40.5|37.9|40.54|37.94|40.05|37.45|0
1669887000000|2022-12-01 09:30:00|40.54|37.94|40.35|37.75|40.62|38.02|40.27|37.67|0
1669887300000|2022-12-01 09:35:00|40.39|37.79|39.81|37.21|40.39|37.79|39.7|37.1|0
1669887600000|2022-12-01 09:40:00|39.78|37.18|40.37|37.77|40.37|37.77|39.59|36.99|0
1669887900000|2022-12-01 09:45:00|40.4|37.8|40.36|37.76|40.56|37.96|40.25|37.65|0
1669888200000|2022-12-01 09:50:00|40.33|37.73|40.21|37.61|40.52|37.92|40.21|37.61|0
1669888500000|2022-12-01 09:55:00|40.17|37.57|40.73|38.13|40.78|38.18|40.13|37.53|0
1669888800000|2022-12-01 10:00:00|40.78|38.18|40.94|38.34|41.01|38.41|40.63|38.03|0
1669889100000|2022-12-01 10:05:00|40.9|38.3|40.67|38.07|41.03|38.43|40.67|38.07|0
1669889400000|2022-12-01 10:10:00|40.7|38.1|40.93|38.33|40.95|38.35|40.67|38.07|0
1669889700000|2022-12-01 10:15:00|40.97|38.37|40.91|38.31|41.13|38.53|40.78|38.18|0
1669890000000|2022-12-01 10:20:00|40.93|38.33|40.93|38.33|41.05|38.45|40.66|38.06|0
1669890300000|2022-12-01 10:25:00|40.89|38.29|40.82|38.22|41.05|38.45|40.74|38.14|0
1669890600000|2022-12-01 10:30:00|40.87|38.27|41.05|38.45|41.09|38.49|40.82|38.22|0
1669890900000|2022-12-01 10:35:00|41.08|38.48|41.12|38.52|41.28|38.68|40.93|38.33|0
1669891200000|2022-12-01 10:40:00|41.1|38.5|41.16|38.56|41.2|38.6|41.01|38.41|0
1669891500000|2022-12-01 10:45:00|41.12|38.52|41.04|38.44|41.12|38.52|40.66|38.06|0
1669891800000|2022-12-01 10:50:00|41|38.4|40.69|38.09|41.04|38.44|40.69|38.09|0
1669892100000|2022-12-01 10:55:00|40.73|38.13|40.5|37.9|40.77|38.17|40.46|37.86|0
1669892400000|2022-12-01 11:00:00|40.54|37.94|40.42|37.82|40.69|38.09|40.35|37.75|0
1669892700000|2022-12-01 11:05:00|40.39|37.79|40.88|38.28|40.96|38.36|40.31|37.71|0
1669893000000|2022-12-01 11:10:00|40.92|38.32|40.92|38.32|41.15|38.55|40.81|38.21|0
1669893300000|2022-12-01 11:15:00|40.88|38.28|40.57|37.97|40.96|38.36|40.54|37.94|0
1669893600000|2022-12-01 11:20:00|40.61|38.01|40.57|37.97|40.8|38.2|40.5|37.9|0
1669893900000|2022-12-01 11:25:00|40.55|37.95|40.9|38.3|40.9|38.3|40.53|37.93|0
1669894200000|2022-12-01 11:30:00|40.92|38.32|40.9|38.3|41.03|38.43|40.72|38.12|0
1669894500000|2022-12-01 11:35:00|40.92|38.32|40.68|38.08|40.92|38.32|40.65|38.05|0
1669894800000|2022-12-01 11:40:00|40.72|38.12|40.72|38.12|40.92|38.32|40.66|38.06|0
1669895100000|2022-12-01 11:45:00|40.76|38.16|40.64|38.04|40.8|38.2|40.57|37.97|0
1669895400000|2022-12-01 11:50:00|40.61|38.01|41.03|38.43|41.14|38.54|40.61|38.01|0
1669895700000|2022-12-01 11:55:00|41.07|38.47|41.03|38.43|41.07|38.47|40.8|38.2|0
1669896000000|2022-12-01 12:00:00|41.07|38.47|41.26|38.66|41.39|38.79|40.99|38.39|0
1669896300000|2022-12-01 12:05:00|41.3|38.7|41.1|38.5|41.34|38.74|40.99|38.39|0
1669896600000|2022-12-01 12:10:00|41.12|38.52|40.95|38.35|41.22|38.62|40.95|38.35|0
1669896900000|2022-12-01 12:15:00|40.97|38.37|40.95|38.35|41.06|38.46|40.87|38.27|0
1669897200000|2022-12-01 12:20:00|40.91|38.31|40.91|38.31|41.14|38.54|40.79|38.19|0
1669897500000|2022-12-01 12:25:00|40.87|38.27|41.21|38.61|41.21|38.61|40.79|38.19|0
1669897800000|2022-12-01 12:30:00|41.18|38.58|41.6|39|41.72|39.12|41.14|38.54|0
1669898100000|2022-12-01 12:35:00|41.62|39.02|41.68|39.08|41.76|39.16|41.56|38.96|0
1669898400000|2022-12-01 12:40:00|41.72|39.12|41.72|39.12|41.84|39.24|41.56|38.96|0
1669898700000|2022-12-01 12:45:00|41.7|39.1|41.91|39.31|41.91|39.31|41.52|38.92|0
1669899000000|2022-12-01 12:50:00|41.95|39.35|41.95|39.35|42.03|39.43|41.87|39.27|0
1669899300000|2022-12-01 12:55:00|41.93|39.33|42.11|39.51|42.11|39.51|41.79|39.19|0
1669899600000|2022-12-01 13:00:00|42.07|39.47|42.38|39.78|42.42|39.82|41.95|39.35|0
1669899900000|2022-12-01 13:05:00|42.42|39.82|42.82|40.22|42.82|40.22|42.42|39.82|0
1669900200000|2022-12-01 13:10:00|42.78|40.18|42.66|40.06|42.82|40.22|42.38|39.78|0
1669900500000|2022-12-01 13:15:00|42.62|40.02|42.62|40.02|42.74|40.14|42.52|39.92|0
1669900800000|2022-12-01 13:20:00|42.58|39.98|42.74|40.14|42.9|40.3|42.58|39.98|0
1669901100000|2022-12-01 13:25:00|42.68|40.08|42.74|40.14|43.02|40.42|42.6|40|0
1669901400000|2022-12-01 13:30:00|42.54|39.94|44.58|41.98|45.11|42.51|41.75|39.15|0
1669901700000|2022-12-01 13:35:00|44.62|42.02|44.34|41.74|44.67|42.07|43.56|40.96|0
1669902000000|2022-12-01 13:40:00|44.29|41.69|44.21|41.61|44.66|42.06|44.09|41.49|0
1669902300000|2022-12-01 13:45:00|44.17|41.57|42.87|40.27|44.17|41.57|42.87|40.27|0
1669902600000|2022-12-01 13:50:00|42.75|40.15|42.99|40.39|43.19|40.59|42.55|39.95|0
1669902900000|2022-12-01 13:55:00|42.95|40.35|43.11|40.51|43.47|40.87|42.79|40.19|0
1669903200000|2022-12-01 14:00:00|43.15|40.55|43.35|40.75|43.43|40.83|42.71|40.11|0
1669903500000|2022-12-01 14:05:00|43.31|40.71|43.76|41.16|43.92|41.32|43.23|40.63|0
1669903800000|2022-12-01 14:10:00|43.71|41.11|43.51|40.91|44|41.4|43.39|40.79|0
1669904100000|2022-12-01 14:15:00|43.47|40.87|43.31|40.71|43.59|40.99|43.15|40.55|0
1669904400000|2022-12-01 14:20:00|43.35|40.75|43.67|41.07|43.87|41.27|43.35|40.75|0
1669904700000|2022-12-01 14:25:00|43.63|41.03|43.26|40.66|43.71|41.11|43.22|40.62|0
1669905000000|2022-12-01 14:30:00|43.18|40.58|42.42|39.82|44.04|41.44|42.03|39.43|0
1669905300000|2022-12-01 14:35:00|42.58|39.98|41.51|38.91|42.75|40.15|41.47|38.87|0
1669905600000|2022-12-01 14:40:00|41.59|38.99|42.29|39.69|42.41|39.81|41.25|38.65|0
1669905900000|2022-12-01 14:45:00|42.33|39.73|43.01|40.41|43.14|40.54|42.33|39.73|0
1669906200000|2022-12-01 14:50:00|42.99|40.39|43.34|40.74|43.95|41.35|42.99|40.39|0
1669906500000|2022-12-01 14:55:00|43.42|40.82|43.03|40.43|43.87|41.27|43.03|40.43|0
1669906800000|2022-12-01 15:00:00|44.28|41.68|41.81|39.21|44.28|41.68|41.38|38.78|0
1669907100000|2022-12-01 15:05:00|41.73|39.13|40.87|38.27|42.01|39.41|40.79|38.19|0
1669907400000|2022-12-01 15:10:00|40.79|38.19|38.97|36.37|40.91|38.31|38.37|35.77|0
1669907700000|2022-12-01 15:15:00|38.89|36.29|38.23|35.63|39.19|36.59|36.74|34.14|0
1669908000000|2022-12-01 15:20:00|38.19|35.59|37.68|35.08|38.45|35.85|37.57|34.97|0
1669908300000|2022-12-01 15:25:00|37.36|34.76|37.72|35.12|38.52|35.92|37.36|34.76|0
1669908600000|2022-12-01 15:30:00|37.68|35.08|38.01|35.41|38.04|35.44|36.92|34.32|0
1669908900000|2022-12-01 15:35:00|38.04|35.44|38.19|35.59|38.56|35.96|37.61|35.01|0
1669909200000|2022-12-01 15:40:00|38.15|35.55|38.52|35.92|38.59|35.99|37.73|35.13|0
1669909500000|2022-12-01 15:45:00|38.48|35.88|39.64|37.04|39.68|37.08|38.22|35.62|0
1669909800000|2022-12-01 15:50:00|39.52|36.92|40.45|37.85|40.91|38.31|39.52|36.92|0
1669910100000|2022-12-01 15:55:00|40.41|37.81|41.49|38.89|41.68|39.08|39.99|37.39|0
1669910400000|2022-12-01 16:00:00|41.61|39.01|41.18|38.58|41.65|39.05|41.02|38.42|0
1669910700000|2022-12-01 16:05:00|41.14|38.54|41.21|38.61|41.29|38.69|40.37|37.77|0
1669911000000|2022-12-01 16:10:00|41.17|38.57|40.71|38.11|41.21|38.61|40.06|37.46|0
1669911300000|2022-12-01 16:15:00|40.67|38.07|39.42|36.82|40.79|38.19|39.04|36.44|0
1669911600000|2022-12-01 16:20:00|39.38|36.78|40.1|37.5|40.52|37.92|39.34|36.74|0
1669911900000|2022-12-01 16:25:00|40.06|37.46|39.98|37.38|40.4|37.8|39.64|37.04|0
1669912200000|2022-12-01 16:30:00|39.87|37.27|40.15|37.55|40.4|37.8|39.36|36.76|0
1669912500000|2022-12-01 16:35:00|40.23|37.63|40.04|37.44|40.77|38.17|39.55|36.95|0
1669912800000|2022-12-01 16:40:00|40.11|37.51|40.46|37.86|40.84|38.24|39.77|37.17|0
1669913100000|2022-12-01 16:45:00|40.53|37.93|39.47|36.87|40.69|38.09|39.47|36.87|0
1669913400000|2022-12-01 16:50:00|39.54|36.94|39.54|36.94|39.92|37.32|39.21|36.61|0
1669913700000|2022-12-01 16:55:00|39.62|37.02|39.92|37.32|40.15|37.55|39.32|36.72|0
1669914000000|2022-12-01 17:00:00|39.88|37.28|38.46|35.86|40.03|37.43|38.31|35.71|0
1669914300000|2022-12-01 17:05:00|38.42|35.82|38.16|35.56|38.61|36.01|37.98|35.38|0
1669914600000|2022-12-01 17:10:00|38.13|35.53|38.53|35.93|38.9|36.3|37.95|35.35|0
1669914900000|2022-12-01 17:15:00|38.38|35.78|38.35|35.75|38.83|36.23|38.35|35.75|0
1669915200000|2022-12-01 17:20:00|38.38|35.78|39.65|37.05|39.65|37.05|38.38|35.78|0
1669915500000|2022-12-01 17:25:00|39.69|37.09|40.1|37.5|40.26|37.66|39.65|37.05|0
1669915800000|2022-12-01 17:30:00|40.14|37.54|40.72|38.12|41.14|38.54|40.1|37.5|0
1669916100000|2022-12-01 17:35:00|40.75|38.15|40.45|37.85|40.75|38.15|40.22|37.62|0
1669916400000|2022-12-01 17:40:00|40.37|37.77|40.06|37.46|40.56|37.96|39.72|37.12|0
1669916700000|2022-12-01 17:45:00|40.02|37.42|39.99|37.39|40.41|37.81|39.72|37.12|0
1669917000000|2022-12-01 17:50:00|39.95|37.35|40.25|37.65|40.67|38.07|39.95|37.35|0
1669917300000|2022-12-01 17:55:00|40.21|37.61|40.52|37.92|40.63|38.03|39.91|37.31|0
1669917600000|2022-12-01 18:00:00|40.63|38.03|40.81|38.21|40.92|38.32|40.44|37.84|0
1669917900000|2022-12-01 18:05:00|40.83|38.23|41.37|38.77|41.72|39.12|40.71|38.11|0
1669918200000|2022-12-01 18:10:00|41.41|38.81|41.09|38.49|41.49|38.89|41.02|38.42|0
1669918500000|2022-12-01 18:15:00|41.13|38.53|39.49|36.89|41.17|38.57|39.34|36.74|0
1669918800000|2022-12-01 18:20:00|39.37|36.77|39.67|37.07|39.98|37.38|39.37|36.77|0
1669919100000|2022-12-01 18:25:00|39.71|37.11|39.6|37|39.94|37.34|39.43|36.83|0
1669919400000|2022-12-01 18:30:00|39.56|36.96|39.45|36.85|40.09|37.49|39.07|36.47|0
1669919700000|2022-12-01 18:35:00|39.48|36.88|39.67|37.07|40.05|37.45|39.37|36.77|0
1669920000000|2022-12-01 18:40:00|39.71|37.11|40.47|37.87|40.59|37.99|39.71|37.11|0
1669920300000|2022-12-01 18:45:00|40.51|37.91|40.47|37.87|40.89|38.29|40.24|37.64|0
1669920600000|2022-12-01 18:50:00|40.43|37.83|40.2|37.6|40.51|37.91|39.93|37.33|0
1669920900000|2022-12-01 18:55:00|40.18|37.58|40.28|37.68|40.43|37.83|40.01|37.41|0
1669921200000|2022-12-01 19:00:00|40.31|37.71|39.29|36.69|40.43|37.83|39.18|36.58|0
1669921500000|2022-12-01 19:05:00|39.31|36.71|39.63|37.03|39.82|37.22|39.21|36.61|0
1669921800000|2022-12-01 19:10:00|39.59|36.99|40.2|37.6|40.27|37.67|39.44|36.84|0
1669922100000|2022-12-01 19:15:00|40.16|37.56|40.46|37.86|40.58|37.98|40.01|37.41|0
1669922400000|2022-12-01 19:20:00|40.5|37.9|40.62|38.02|40.65|38.05|40.08|37.48|0
1669922700000|2022-12-01 19:25:00|40.63|38.03|40.65|38.05|41.04|38.44|40.38|37.78|0
1669923000000|2022-12-01 19:30:00|40.61|38.01|40.92|38.32|40.92|38.32|40.27|37.67|0
1669923300000|2022-12-01 19:35:00|40.88|38.28|40.8|38.2|41|38.4|40.57|37.97|0
1669923600000|2022-12-01 19:40:00|40.84|38.24|40.61|38.01|41.15|38.55|40.57|37.97|0
1669923900000|2022-12-01 19:45:00|40.57|37.97|39.74|37.14|41.28|38.68|39.47|36.87|0
1669924200000|2022-12-01 19:50:00|39.78|37.18|39.85|37.25|40.24|37.64|39.59|36.99|0
1669924500000|2022-12-01 19:55:00|39.89|37.29|39.97|37.37|40.04|37.44|39.36|36.76|0
1669924800000|2022-12-01 20:00:00|39.89|37.29|39.89|37.29|40|37.4|39.62|37.02|0
1669925100000|2022-12-01 20:05:00|39.81|37.21|40.08|37.48|40.5|37.9|39.77|37.17|0
1669925400000|2022-12-01 20:10:00|40.04|37.44|39.32|36.72|40.04|37.44|39.28|36.68|0
1669925700000|2022-12-01 20:15:00|39.35|36.75|39.13|36.53|39.58|36.98|38.75|36.15|0
1669926000000|2022-12-01 20:20:00|39.2|36.6|38.94|36.34|39.24|36.64|38.64|36.04|0
1669926300000|2022-12-01 20:25:00|38.97|36.37|39.05|36.45|39.24|36.64|38.73|36.13|0
1669926600000|2022-12-01 20:30:00|39.01|36.41|39.54|36.94|39.62|37.02|38.97|36.37|0
1669926900000|2022-12-01 20:35:00|39.5|36.9|40|37.4|40|37.4|39.5|36.9|0
1669927200000|2022-12-01 20:40:00|39.96|37.36|40.65|38.05|40.65|38.05|39.65|37.05|0
1669927500000|2022-12-01 20:45:00|40.61|38.01|39.69|37.09|40.73|38.13|39.46|36.86|0
1669927800000|2022-12-01 20:50:00|39.88|37.28|39.53|36.93|40.34|37.74|39.53|36.93|0
1669928100000|2022-12-01 20:55:00|39.35|36.75|39.23|36.63|39.42|36.82|38.93|36.33|0
1669928400000|2022-12-01 21:00:00|39.08|36.48|38.37|35.77|39.08|36.48|38.22|35.62|0
1669928700000|2022-12-01 21:05:00|38.33|35.73|38.67|36.07|38.7|36.1|38.33|35.73|0
1669929000000|2022-12-01 21:10:00|38.7|36.1|38.81|36.21|38.85|36.25|38.63|36.03|0
1669929300000|2022-12-01 21:15:00|38.88|36.08|38.76|35.96|38.88|36.08|38.76|35.96|0
1669929600000|2022-12-01 21:20:00|38.73|35.93|38.84|36.04|38.87|36.07|38.73|35.93|0
1669929900000|2022-12-01 21:25:00|38.87|36.07|38.61|35.81|38.87|36.07|38.61|35.81|0
1669930200000|2022-12-01 21:30:00|38.57|35.77|38.57|35.77|38.61|35.81|38.44|35.64|0
1669930500000|2022-12-01 21:35:00|38.61|35.81|38.65|35.85|38.65|35.85|38.57|35.77|0
1669930800000|2022-12-01 21:40:00|38.61|35.81|38.8|36|38.8|36|38.57|35.77|0
1669931100000|2022-12-01 21:45:00|38.83|36.03|38.87|36.07|38.87|36.07|38.76|35.96|0
1669931400000|2022-12-01 21:50:00|38.83|36.03|38.91|36.11|38.94|36.14|38.79|35.99|0
1669931700000|2022-12-01 21:55:00|38.87|36.07|38.65|35.85|38.89|36.09|38.62|35.82|0
1669932000000|2022-12-01 22:00:00|38.64|35.84|38.71|35.91|38.74|35.94|38.62|35.82|0
1669932300000|2022-12-01 22:05:00|38.75|35.95|38.72|35.92|38.79|35.99|38.7|35.9|0
1669932600000|2022-12-01 22:10:00|38.74|35.94|38.72|35.92|38.77|35.97|38.72|35.92|0
1669932900000|2022-12-01 22:15:00|38.74|35.94|38.7|35.9|38.78|35.98|38.7|35.9|0
1669933200000|2022-12-01 22:20:00|38.76|35.96|38.76|35.96|38.78|35.98|38.75|35.95|0
1669933500000|2022-12-01 22:25:00|38.77|35.97|38.77|35.97|38.78|35.98|38.76|35.96|0
1669933800000|2022-12-01 22:30:00|38.75|35.95|38.77|35.97|38.83|36.03|38.75|35.95|0
1669934100000|2022-12-01 22:35:00|38.82|36.02|38.79|35.99|38.82|36.02|38.76|35.96|0
1669934400000|2022-12-01 22:40:00|38.78|35.98|38.79|35.99|38.79|35.99|38.77|35.97|0
1669934700000|2022-12-01 22:45:00|38.78|35.98|38.78|35.98|38.78|35.98|38.76|35.96|0
1669935000000|2022-12-01 22:50:00|38.76|35.96|38.76|35.96|38.79|35.99|38.74|35.94|0
1669935300000|2022-12-01 22:55:00|38.75|35.95|38.74|35.94|38.75|35.95|38.7|35.9|0
1669935600000|2022-12-01 23:00:00|38.61|35.81|38.59|35.79|38.83|36.03|38.44|35.64|0
1669935900000|2022-12-01 23:05:00|38.63|35.83|38.67|35.87|38.67|35.87|38.59|35.79|0
1669936200000|2022-12-01 23:10:00|38.63|35.83|38.74|35.94|38.89|36.09|38.52|35.72|0
1669936500000|2022-12-01 23:15:00|38.78|35.98|38.64|35.84|38.78|35.98|38.55|35.75|0
1669936800000|2022-12-01 23:20:00|38.66|35.86|38.55|35.75|38.66|35.86|38.55|35.75|0
1669937100000|2022-12-01 23:25:00|38.53|35.73|38.55|35.75|38.64|35.84|38.51|35.71|0
1669937400000|2022-12-01 23:30:00|38.59|35.79|38.81|36.01|38.85|36.05|38.55|35.75|0
1669937700000|2022-12-01 23:35:00|38.77|35.97|38.81|36.01|38.85|36.05|38.7|35.9|0
1669938000000|2022-12-01 23:40:00|38.85|36.05|38.77|35.97|38.92|36.12|38.77|35.97|0
1669938300000|2022-12-01 23:45:00|38.81|36.01|38.73|35.93|38.81|36.01|38.69|35.89|0
1669938600000|2022-12-01 23:50:00|38.77|35.97|38.6|35.8|38.77|35.97|38.58|35.78|0
1669938900000|2022-12-01 23:55:00|38.58|35.78|38.66|35.86|38.69|35.89|38.54|35.74|0
1669939200000|2022-12-02 00:00:00|38.54|35.74|37.88|35.08|38.54|35.74|37.77|34.97|0
1669939500000|2022-12-02 00:05:00|37.86|35.06|37.69|34.89|37.88|35.08|37.62|34.82|0
1669939800000|2022-12-02 00:10:00|37.66|34.86|37.55|34.75|37.77|34.97|37.51|34.71|0
1669940100000|2022-12-02 00:15:00|37.47|34.67|37.33|34.53|37.47|34.67|37.15|34.35|0
1669940400000|2022-12-02 00:20:00|37.29|34.49|37.36|34.56|37.44|34.64|37.29|34.49|0
1669940700000|2022-12-02 00:25:00|37.33|34.53|37.33|34.53|37.4|34.6|37.25|34.45|0
1669941000000|2022-12-02 00:30:00|37.29|34.49|37.36|34.56|37.52|34.72|37.29|34.49|0
1669941300000|2022-12-02 00:35:00|37.4|34.6|37.51|34.71|37.54|34.74|37.36|34.56|0
1669941600000|2022-12-02 00:40:00|37.54|34.74|37.4|34.6|37.54|34.74|37.36|34.56|0
1669941900000|2022-12-02 00:45:00|37.43|34.63|37.29|34.49|37.43|34.63|37.18|34.38|0
1669942200000|2022-12-02 00:50:00|37.25|34.45|37.36|34.56|37.37|34.57|37.21|34.41|0
1669942500000|2022-12-02 00:55:00|37.34|34.54|37.25|34.45|37.36|34.56|37.25|34.45|0
1669942800000|2022-12-02 01:00:00|37.21|34.41|37.43|34.63|37.43|34.63|37.17|34.37|0
1669943100000|2022-12-02 01:05:00|37.41|34.61|37.35|34.55|37.43|34.63|37.32|34.52|0
1669943400000|2022-12-02 01:10:00|37.39|34.59|37.35|34.55|37.43|34.63|37.17|34.37|0
1669943700000|2022-12-02 01:15:00|37.32|34.52|37.42|34.62|37.57|34.77|37.32|34.52|0
1669944000000|2022-12-02 01:20:00|37.46|34.66|37.39|34.59|37.46|34.66|37.1|34.3|0
1669944300000|2022-12-02 01:25:00|37.42|34.62|37.46|34.66|37.57|34.77|37.39|34.59|0
1669944600000|2022-12-02 01:30:00|37.42|34.62|37.39|34.59|37.57|34.77|37.35|34.55|0
1669944900000|2022-12-02 01:35:00|37.38|34.58|37.2|34.4|37.38|34.58|37.02|34.22|0
1669945200000|2022-12-02 01:40:00|37.18|34.38|37.02|34.22|37.24|34.44|37.02|34.22|0
1669945500000|2022-12-02 01:45:00|37.06|34.26|36.91|34.11|37.06|34.26|36.88|34.08|0
1669945800000|2022-12-02 01:50:00|36.95|34.15|36.98|34.18|37.09|34.29|36.84|34.04|0
1669946100000|2022-12-02 01:55:00|36.95|34.15|37|34.2|37.11|34.31|36.86|34.06|0
1669946400000|2022-12-02 02:00:00|37.02|34.22|37.2|34.4|37.2|34.4|36.98|34.18|0
1669946700000|2022-12-02 02:05:00|37.18|34.38|37.2|34.4|37.27|34.47|37.05|34.25|0
1669947000000|2022-12-02 02:10:00|37.21|34.41|37.05|34.25|37.23|34.43|36.94|34.14|0
1669947300000|2022-12-02 02:15:00|37.07|34.27|37.03|34.23|37.12|34.32|36.92|34.12|0
1669947600000|2022-12-02 02:20:00|37.05|34.25|37.12|34.32|37.16|34.36|36.91|34.11|0
1669947900000|2022-12-02 02:25:00|37.1|34.3|37.12|34.32|37.19|34.39|36.98|34.18|0
1669948200000|2022-12-02 02:30:00|37.16|34.36|37.12|34.32|37.19|34.39|36.98|34.18|0
1669948500000|2022-12-02 02:35:00|37.08|34.28|37.32|34.52|37.37|34.57|37.03|34.23|0
1669948800000|2022-12-02 02:40:00|37.34|34.54|37.32|34.52|37.41|34.61|37.26|34.46|0
1669949100000|2022-12-02 02:45:00|37.3|34.5|37.44|34.64|37.52|34.72|37.3|34.5|0
1669949400000|2022-12-02 02:50:00|37.48|34.68|37.48|34.68|37.51|34.71|37.31|34.51|0
1669949700000|2022-12-02 02:55:00|37.51|34.71|37.62|34.82|37.66|34.86|37.44|34.64|0
1669950000000|2022-12-02 03:00:00|37.55|34.75|37.66|34.86|37.66|34.86|37.48|34.68|0
1669950300000|2022-12-02 03:05:00|37.73|34.93|37.73|34.93|37.77|34.97|37.62|34.82|0
1669950600000|2022-12-02 03:10:00|37.77|34.97|37.77|34.97|37.8|35|37.73|34.93|0
1669950900000|2022-12-02 03:15:00|37.73|34.93|37.58|34.78|37.73|34.93|37.45|34.65|0
1669951200000|2022-12-02 03:20:00|37.62|34.82|37.62|34.82|37.65|34.85|37.51|34.71|0
1669951500000|2022-12-02 03:25:00|37.63|34.83|37.69|34.89|37.69|34.89|37.54|34.74|0
1669951800000|2022-12-02 03:30:00|37.73|34.93|37.65|34.85|37.73|34.93|37.58|34.78|0
1669952100000|2022-12-02 03:35:00|37.61|34.81|37.63|34.83|37.65|34.85|37.58|34.78|0
1669952400000|2022-12-02 03:40:00|37.61|34.81|37.54|34.74|37.65|34.85|37.5|34.7|0
1669952700000|2022-12-02 03:45:00|37.58|34.78|37.72|34.92|37.72|34.92|37.58|34.78|0
1669953000000|2022-12-02 03:50:00|37.7|34.9|37.9|35.1|37.9|35.1|37.7|34.9|0
1669953300000|2022-12-02 03:55:00|37.87|35.07|37.83|35.03|37.87|35.07|37.76|34.96|0
1669953600000|2022-12-02 04:00:00|37.87|35.07|37.55|34.75|37.87|35.07|37.54|34.74|0
1669953900000|2022-12-02 04:05:00|37.57|34.77|37.55|34.75|37.64|34.84|37.46|34.66|0
1669954200000|2022-12-02 04:10:00|37.53|34.73|37.46|34.66|37.53|34.73|37.39|34.59|0
1669954500000|2022-12-02 04:15:00|37.42|34.62|37.64|34.84|37.72|34.92|37.42|34.62|0
1669954800000|2022-12-02 04:20:00|37.68|34.88|37.7|34.9|37.75|34.95|37.64|34.84|0
1669955100000|2022-12-02 04:25:00|37.68|34.88|37.79|34.99|37.82|35.02|37.64|34.84|0
1669955400000|2022-12-02 04:30:00|37.82|35.02|38.01|35.21|38.01|35.21|37.79|34.99|0
1669955700000|2022-12-02 04:35:00|37.97|35.17|38|35.2|38.06|35.26|37.95|35.15|0
1669956000000|2022-12-02 04:40:00|37.97|35.17|38.04|35.24|38.11|35.31|37.93|35.13|0
1669956300000|2022-12-02 04:45:00|38.08|35.28|38|35.2|38.11|35.31|37.89|35.09|0
1669956600000|2022-12-02 04:50:00|37.97|35.17|37.89|35.09|38|35.2|37.89|35.09|0
1669956900000|2022-12-02 04:55:00|37.93|35.13|37.93|35.13|38|35.2|37.93|35.13|0
1669957200000|2022-12-02 05:00:00|37.96|35.16|37.89|35.09|38|35.2|37.85|35.05|0
1669957500000|2022-12-02 05:05:00|37.93|35.13|37.85|35.05|37.96|35.16|37.81|35.01|0
1669957800000|2022-12-02 05:10:00|37.87|35.07|38.11|35.31|38.11|35.31|37.85|35.05|0
1669958100000|2022-12-02 05:15:00|38.07|35.27|37.96|35.16|38.14|35.34|37.96|35.16|0
1669958400000|2022-12-02 05:20:00|38|35.2|37.88|35.08|38.14|35.34|37.81|35.01|0
1669958700000|2022-12-02 05:25:00|37.92|35.12|37.96|35.16|37.96|35.16|37.87|35.07|0
1669959000000|2022-12-02 05:30:00|37.92|35.12|37.81|35.01|37.96|35.16|37.77|34.97|0
1669959300000|2022-12-02 05:35:00|37.85|35.05|37.81|35.01|37.85|35.05|37.81|35.01|0
1669959600000|2022-12-02 05:40:00|37.77|34.97|37.84|35.04|37.84|35.04|37.77|34.97|0
1669959900000|2022-12-02 05:45:00|37.88|35.08|38.17|35.37|38.21|35.41|37.84|35.04|0
1669960200000|2022-12-02 05:50:00|38.14|35.34|38.14|35.34|38.21|35.41|38.1|35.3|0
1669960500000|2022-12-02 05:55:00|38.15|35.35|38.14|35.34|38.21|35.41|38.1|35.3|0
1669960800000|2022-12-02 06:00:00|38.17|35.37|38.24|35.44|38.24|35.44|38.1|35.3|0
1669961100000|2022-12-02 06:05:00|38.28|35.48|38.17|35.37|38.32|35.52|38.17|35.37|0
1669961400000|2022-12-02 06:10:00|38.19|35.39|38.19|35.39|38.28|35.48|38.13|35.33|0
1669961700000|2022-12-02 06:15:00|38.21|35.41|38.17|35.37|38.28|35.48|38.09|35.29|0
1669962000000|2022-12-02 06:20:00|38.19|35.39|38.13|35.33|38.2|35.4|38.09|35.29|0
1669962300000|2022-12-02 06:25:00|38.09|35.29|38.13|35.33|38.17|35.37|38.06|35.26|0
1669962600000|2022-12-02 06:30:00|38.17|35.37|38.26|35.46|38.31|35.51|38.13|35.33|0
1669962900000|2022-12-02 06:35:00|38.24|35.44|38.16|35.36|38.28|35.48|38.13|35.33|0
1669963200000|2022-12-02 06:40:00|38.13|35.33|38.13|35.33|38.16|35.36|38.11|35.31|0
1669963500000|2022-12-02 06:45:00|38.11|35.31|38.16|35.36|38.16|35.36|38.09|35.29|0
1669963800000|2022-12-02 06:50:00|38.12|35.32|38.16|35.36|38.16|35.36|38.09|35.29|0
1669964100000|2022-12-02 06:55:00|38.12|35.32|38.2|35.4|38.2|35.4|38.1|35.3|0
1669964400000|2022-12-02 07:00:00|38.27|35.47|38.53|35.73|38.53|35.73|38.2|35.4|0
1669964700000|2022-12-02 07:05:00|38.57|35.77|38.32|35.52|38.6|35.8|38.08|35.28|0
1669965000000|2022-12-02 07:10:00|38.31|35.51|38.23|35.43|38.34|35.54|38.19|35.39|0
1669965300000|2022-12-02 07:15:00|38.21|35.41|38.27|35.47|38.3|35.5|38.08|35.28|0
1669965600000|2022-12-02 07:20:00|38.3|35.5|38.3|35.5|38.45|35.65|38.19|35.39|0
1669965900000|2022-12-02 07:25:00|38.27|35.47|38.15|35.35|38.3|35.5|38.08|35.28|0
1669966200000|2022-12-02 07:30:00|38.19|35.39|38.26|35.46|38.3|35.5|38.08|35.28|0
1669966500000|2022-12-02 07:35:00|38.3|35.5|38.45|35.65|38.48|35.68|38.19|35.39|0
1669966800000|2022-12-02 07:40:00|38.41|35.61|38.48|35.68|38.52|35.72|38.34|35.54|0
1669967100000|2022-12-02 07:45:00|38.52|35.72|38.26|35.46|38.52|35.72|38.22|35.42|0
1669967400000|2022-12-02 07:50:00|38.22|35.42|38.44|35.64|38.48|35.68|38.22|35.42|0
1669967700000|2022-12-02 07:55:00|38.46|35.66|38.11|35.31|38.56|35.76|38.11|35.31|0
1669968000000|2022-12-02 08:00:00|38.22|35.42|37.93|35.13|38.26|35.46|37.78|34.98|0
1669968300000|2022-12-02 08:05:00|37.83|35.23|37.9|35.3|38.16|35.56|37.77|35.17|0
1669968600000|2022-12-02 08:10:00|37.93|35.33|37.84|35.24|38.08|35.48|37.64|35.04|0
1669968900000|2022-12-02 08:15:00|37.86|35.26|38.25|35.65|38.25|35.65|37.86|35.26|0
1669969200000|2022-12-02 08:20:00|38.23|35.63|37.97|35.37|38.3|35.7|37.97|35.37|0
1669969500000|2022-12-02 08:25:00|37.93|35.33|38.04|35.44|38.08|35.48|37.75|35.15|0
1669969800000|2022-12-02 08:30:00|37.93|35.33|38.19|35.59|38.26|35.66|37.75|35.15|0
1669970100000|2022-12-02 08:35:00|38.15|35.55|38.33|35.73|38.48|35.88|38.13|35.53|0
1669970400000|2022-12-02 08:40:00|38.35|35.75|38.48|35.88|38.71|36.11|38.33|35.73|0
1669970700000|2022-12-02 08:45:00|38.45|35.85|38.15|35.55|38.52|35.92|38.11|35.51|0
1669971000000|2022-12-02 08:50:00|38.17|35.57|38.07|35.47|38.33|35.73|38.04|35.44|0
1669971300000|2022-12-02 08:55:00|38.05|35.45|38.55|35.95|38.59|35.99|38.05|35.45|0
1669971600000|2022-12-02 09:00:00|38.52|35.92|38.52|35.92|38.78|36.18|38.44|35.84|0
1669971900000|2022-12-02 09:05:00|38.48|35.88|38.33|35.73|38.7|36.1|38.25|35.65|0
1669972200000|2022-12-02 09:10:00|38.29|35.69|38.29|35.69|38.35|35.75|38.11|35.51|0
1669972500000|2022-12-02 09:15:00|38.25|35.65|38.34|35.74|38.36|35.76|38.14|35.54|0
1669972800000|2022-12-02 09:20:00|38.33|35.73|38.25|35.65|38.4|35.8|38.03|35.43|0
1669973100000|2022-12-02 09:25:00|38.21|35.61|38.44|35.84|38.47|35.87|38.1|35.5|0
1669973400000|2022-12-02 09:30:00|38.4|35.8|38.21|35.61|38.47|35.87|38.06|35.46|0
1669973700000|2022-12-02 09:35:00|38.25|35.65|38.36|35.76|38.7|36.1|38.21|35.61|0
1669974000000|2022-12-02 09:40:00|38.32|35.72|38.54|35.94|38.54|35.94|38.25|35.65|0
1669974300000|2022-12-02 09:45:00|38.51|35.91|38.51|35.91|38.58|35.98|38.43|35.83|0
1669974600000|2022-12-02 09:50:00|38.49|35.89|38.49|35.89|38.52|35.92|38.28|35.68|0
1669974900000|2022-12-02 09:55:00|38.51|35.91|39.07|36.47|39.07|36.47|38.36|35.76|0
1669975200000|2022-12-02 10:00:00|39.03|36.43|38.95|36.35|39.03|36.43|38.76|36.16|0
1669975500000|2022-12-02 10:05:00|38.97|36.37|39.1|36.5|39.14|36.54|38.73|36.13|0
1669975800000|2022-12-02 10:10:00|39.14|36.54|39.25|36.65|39.37|36.77|39.14|36.54|0
1669976100000|2022-12-02 10:15:00|39.21|36.61|38.99|36.39|39.21|36.61|38.99|36.39|0
1669976400000|2022-12-02 10:20:00|38.97|36.37|38.72|36.12|39.02|36.42|38.72|36.12|0
1669976700000|2022-12-02 10:25:00|38.76|36.16|38.76|36.16|38.83|36.23|38.7|36.1|0
1669977000000|2022-12-02 10:30:00|38.72|36.12|38.68|36.08|38.76|36.16|38.61|36.01|0
1669977300000|2022-12-02 10:35:00|38.66|36.06|38.72|36.12|38.8|36.2|38.65|36.05|0
1669977600000|2022-12-02 10:40:00|38.76|36.16|38.79|36.19|38.94|36.34|38.72|36.12|0
1669977900000|2022-12-02 10:45:00|38.76|36.16|38.79|36.19|38.83|36.23|38.61|36.01|0
1669978200000|2022-12-02 10:50:00|38.83|36.23|39.09|36.49|39.13|36.53|38.83|36.23|0
1669978500000|2022-12-02 10:55:00|39.05|36.45|38.98|36.38|39.05|36.45|38.83|36.23|0
1669978800000|2022-12-02 11:00:00|38.96|36.36|38.75|36.15|38.96|36.36|38.68|36.08|0
1669979100000|2022-12-02 11:05:00|38.71|36.11|38.16|35.56|38.75|36.15|38.12|35.52|0
1669979400000|2022-12-02 11:10:00|38.12|35.52|38.19|35.59|38.34|35.74|38.12|35.52|0
1669979700000|2022-12-02 11:15:00|38.27|35.67|38.26|35.66|38.34|35.74|38.19|35.59|0
1669980000000|2022-12-02 11:20:00|38.3|35.7|38.12|35.52|38.32|35.72|38.08|35.48|0
1669980300000|2022-12-02 11:25:00|38.08|35.48|38.26|35.66|38.37|35.77|38|35.4|0
1669980600000|2022-12-02 11:30:00|38.23|35.63|38.37|35.77|38.45|35.85|38.19|35.59|0
1669980900000|2022-12-02 11:35:00|38.41|35.81|38.41|35.81|38.45|35.85|38.28|35.68|0
1669981200000|2022-12-02 11:40:00|38.37|35.77|38.43|35.83|38.48|35.88|38.26|35.66|0
1669981500000|2022-12-02 11:45:00|38.41|35.81|38.3|35.7|38.48|35.88|38.26|35.66|0
1669981800000|2022-12-02 11:50:00|38.18|35.58|38.35|35.75|38.41|35.81|38.18|35.58|0
1669982100000|2022-12-02 11:55:00|38.37|35.77|38.26|35.66|38.44|35.84|38.26|35.66|0
1669982400000|2022-12-02 12:00:00|38.29|35.69|37.78|35.18|38.29|35.69|37.59|34.99|0
1669982700000|2022-12-02 12:05:00|37.74|35.14|38|35.4|38|35.4|37.63|35.03|0
1669983000000|2022-12-02 12:10:00|37.96|35.36|38.18|35.58|38.22|35.62|37.96|35.36|0
1669983300000|2022-12-02 12:15:00|38.14|35.54|38.51|35.91|38.55|35.95|38.12|35.52|0
1669983600000|2022-12-02 12:20:00|38.53|35.93|38.42|35.82|38.55|35.95|38.33|35.73|0
1669983900000|2022-12-02 12:25:00|38.4|35.8|38.66|36.06|38.7|36.1|38.4|35.8|0
1669984200000|2022-12-02 12:30:00|38.64|36.04|38.73|36.13|38.85|36.25|38.62|36.02|0
1669984500000|2022-12-02 12:35:00|38.77|36.17|38.69|36.09|38.79|36.19|38.62|36.02|0
1669984800000|2022-12-02 12:40:00|38.73|36.13|38.66|36.06|38.77|36.17|38.51|35.91|0
1669985100000|2022-12-02 12:45:00|38.62|36.02|38.51|35.91|38.81|36.21|38.47|35.87|0
1669985400000|2022-12-02 12:50:00|38.47|35.87|38.58|35.98|38.69|36.09|38.39|35.79|0
1669985700000|2022-12-02 12:55:00|38.54|35.94|38.77|36.17|38.8|36.2|38.47|35.87|0
1669986000000|2022-12-02 13:00:00|38.73|36.13|38.73|36.13|38.76|36.16|38.47|35.87|0
1669986300000|2022-12-02 13:05:00|38.76|36.16|39.33|36.73|39.33|36.73|38.73|36.13|0
1669986600000|2022-12-02 13:10:00|39.29|36.69|38.76|36.16|39.29|36.69|38.76|36.16|0
1669986900000|2022-12-02 13:15:00|38.72|36.12|38.5|35.9|38.72|36.12|38.13|35.53|0
1669987200000|2022-12-02 13:20:00|38.46|35.86|38.16|35.56|38.65|36.05|38.05|35.45|0
1669987500000|2022-12-02 13:25:00|38.2|35.6|38|35.4|38.28|35.68|37.78|35.18|0
1669987800000|2022-12-02 13:30:00|37.98|35.38|31.17|28.57|37.98|35.38|27.46|24.86|0
1669988100000|2022-12-02 13:35:00|31.39|28.79|31.96|29.36|32.28|29.68|31.06|28.46|0
1669988400000|2022-12-02 13:40:00|32.12|29.52|30.38|27.78|32.12|29.52|30.25|27.65|0
1669988700000|2022-12-02 13:45:00|30.44|27.84|31|28.4|31.06|28.46|29.95|27.35|0
1669989000000|2022-12-02 13:50:00|31.15|28.55|32.08|29.48|32.24|29.64|30.78|28.18|0
1669989300000|2022-12-02 13:55:00|32.01|29.41|31.47|28.87|32.2|29.6|30.81|28.21|0
1669989600000|2022-12-02 14:00:00|31.34|28.74|30.22|27.62|31.34|28.74|30.22|27.62|0
1669989900000|2022-12-02 14:05:00|30.28|27.68|29.91|27.31|30.33|27.73|29.61|27.01|0
1669990200000|2022-12-02 14:10:00|30|27.4|30.22|27.62|30.53|27.93|29.91|27.31|0
1669990500000|2022-12-02 14:15:00|30.28|27.68|31.02|28.42|31.02|28.42|30.22|27.62|0
1669990800000|2022-12-02 14:20:00|30.96|28.36|31.34|28.74|31.46|28.86|30.87|28.27|0
1669991100000|2022-12-02 14:25:00|31.3|28.7|31.59|28.99|31.65|29.05|31.18|28.58|0
1669991400000|2022-12-02 14:30:00|31.65|29.05|32.81|30.21|34.07|31.47|31.65|29.05|0
1669991700000|2022-12-02 14:35:00|32.71|30.11|32.81|30.21|33.41|30.81|32.32|29.72|0
1669992000000|2022-12-02 14:40:00|32.74|30.14|31.9|29.3|32.74|30.14|31.61|29.01|0
1669992300000|2022-12-02 14:45:00|31.74|29.14|29.5|26.9|32.19|29.59|29.44|26.84|0
1669992600000|2022-12-02 14:50:00|29.59|26.99|31.06|28.46|31.11|28.51|29.5|26.9|0
1669992900000|2022-12-02 14:55:00|31.09|28.49|31.25|28.65|31.79|29.19|31.03|28.43|0
1669993200000|2022-12-02 15:00:00|31.34|28.74|30.93|28.33|32.02|29.42|30.9|28.3|0
1669993500000|2022-12-02 15:05:00|30.96|28.36|31.89|29.29|31.99|29.39|30.74|28.14|0
1669993800000|2022-12-02 15:10:00|31.86|29.26|33.23|30.63|33.34|30.74|31.73|29.13|0
1669994100000|2022-12-02 15:15:00|33.2|30.6|32.47|29.87|33.37|30.77|32.28|29.68|0
1669994400000|2022-12-02 15:20:00|32.51|29.91|32.5|29.9|32.83|30.23|32.24|29.64|0
1669994700000|2022-12-02 15:25:00|32.47|29.87|32.05|29.45|32.8|30.2|31.56|28.96|0
1669995000000|2022-12-02 15:30:00|32.08|29.48|33.3|30.7|33.3|30.7|31.56|28.96|0
1669995300000|2022-12-02 15:35:00|33.16|30.56|32.44|29.84|33.2|30.6|32.24|29.64|0
1669995600000|2022-12-02 15:40:00|32.5|29.9|33.16|30.56|33.2|30.6|32.37|29.77|0
1669995900000|2022-12-02 15:45:00|33.03|30.43|33.29|30.69|33.53|30.93|32.83|30.23|0
1669996200000|2022-12-02 15:50:00|33.26|30.66|33.53|30.93|34|31.4|32.83|30.23|0
1669996500000|2022-12-02 15:55:00|33.43|30.83|32.56|29.96|33.43|30.83|32.5|29.9|0
1669996800000|2022-12-02 16:00:00|32.5|29.9|32.33|29.73|32.69|30.09|31.94|29.34|0
1669997100000|2022-12-02 16:05:00|32.3|29.7|32.36|29.76|32.69|30.09|32.07|29.47|0
1669997400000|2022-12-02 16:10:00|32.4|29.8|32.46|29.86|32.66|30.06|31.94|29.34|0
1669997700000|2022-12-02 16:15:00|32.43|29.83|32.36|29.76|32.63|30.03|32.07|29.47|0
1669998000000|2022-12-02 16:20:00|32.4|29.8|32.82|30.22|32.89|30.29|32.26|29.66|0
1669998300000|2022-12-02 16:25:00|32.86|30.26|33.29|30.69|33.5|30.9|32.76|30.16|0
1669998600000|2022-12-02 16:30:00|33.25|30.65|33.35|30.75|33.42|30.82|32.92|30.32|0
1669998900000|2022-12-02 16:35:00|33.42|30.82|33.69|31.09|34.06|31.46|33.22|30.62|0
1669999200000|2022-12-02 16:40:00|33.65|31.05|34.51|31.91|34.82|32.22|33.65|31.05|0
1669999500000|2022-12-02 16:45:00|34.61|32.01|34.4|31.8|35.24|32.64|34.4|31.8|0
1669999800000|2022-12-02 16:50:00|34.44|31.84|34.44|31.84|34.57|31.97|34.09|31.49|0
1670000100000|2022-12-02 16:55:00|34.4|31.8|34.16|31.56|34.82|32.22|34.16|31.56|0
1670000400000|2022-12-02 17:00:00|34.19|31.59|34.33|31.73|34.57|31.97|33.99|31.39|0
1670000700000|2022-12-02 17:05:00|34.26|31.66|34.54|31.94|34.95|32.35|34.12|31.52|0
1670001000000|2022-12-02 17:10:00|34.57|31.97|35.3|32.7|35.34|32.74|34.54|31.94|0
1670001300000|2022-12-02 17:15:00|35.27|32.67|35.59|32.99|36.15|33.55|34.67|32.07|0
1670001600000|2022-12-02 17:20:00|35.55|32.95|35.34|32.74|35.76|33.16|35.27|32.67|0
1670001900000|2022-12-02 17:25:00|35.37|32.77|35.02|32.42|35.44|32.84|34.99|32.39|0
1670002200000|2022-12-02 17:30:00|35.06|32.46|35.13|32.53|35.27|32.67|34.92|32.32|0
1670002500000|2022-12-02 17:35:00|35.09|32.49|34.3|31.7|35.13|32.53|34.13|31.53|0
1670002800000|2022-12-02 17:40:00|34.23|31.63|34.5|31.9|34.78|32.18|34.16|31.56|0
1670003100000|2022-12-02 17:45:00|34.54|31.94|34.47|31.87|34.64|32.04|34.37|31.77|0
1670003400000|2022-12-02 17:50:00|34.43|31.83|34.43|31.83|34.6|32|34.26|31.66|0
1670003700000|2022-12-02 17:55:00|34.47|31.87|34.02|31.42|34.54|31.94|33.92|31.32|0
1670004000000|2022-12-02 18:00:00|34.06|31.46|33.95|31.35|34.4|31.8|33.85|31.25|0
1670004300000|2022-12-02 18:05:00|33.92|31.32|33.62|31.02|33.94|31.34|33.6|31|0
1670004600000|2022-12-02 18:10:00|33.55|30.95|33.95|31.35|34.05|31.45|33.48|30.88|0
1670004900000|2022-12-02 18:15:00|33.92|31.32|33.98|31.38|34.33|31.73|33.82|31.22|0
1670005200000|2022-12-02 18:20:00|33.95|31.35|33.98|31.38|34.22|31.62|33.85|31.25|0
1670005500000|2022-12-02 18:25:00|34.02|31.42|34.29|31.69|34.32|31.72|33.71|31.11|0
1670005800000|2022-12-02 18:30:00|34.32|31.72|34.32|31.72|34.56|31.96|34.15|31.55|0
1670006100000|2022-12-02 18:35:00|34.29|31.69|34.22|31.62|34.39|31.79|34.01|31.41|0
1670006400000|2022-12-02 18:40:00|34.25|31.65|34.59|31.99|34.7|32.1|34.25|31.65|0
1670006700000|2022-12-02 18:45:00|34.56|31.96|34.8|32.2|34.9|32.3|34.53|31.93|0
1670007000000|2022-12-02 18:50:00|34.77|32.17|34.7|32.1|34.87|32.27|34.56|31.96|0
1670007300000|2022-12-02 18:55:00|34.66|32.06|34.66|32.06|34.66|32.06|34.35|31.75|0
1670007600000|2022-12-02 19:00:00|34.69|32.09|34.59|31.99|34.76|32.16|34.45|31.85|0
1670007900000|2022-12-02 19:05:00|34.62|32.02|33.94|31.34|34.62|32.02|33.87|31.27|0
1670008200000|2022-12-02 19:10:00|33.97|31.37|33.54|30.94|33.97|31.37|30.77|28.17|0
1670008500000|2022-12-02 19:15:00|33.56|30.96|34.05|31.45|34.08|31.48|33.56|30.96|0
1670008800000|2022-12-02 19:20:00|34.01|31.41|33.98|31.38|34.18|31.58|33.64|31.04|0
1670009100000|2022-12-02 19:25:00|34.01|31.41|33.94|31.34|34.08|31.48|33.81|31.21|0
1670009400000|2022-12-02 19:30:00|33.98|31.38|34.21|31.61|34.21|31.61|33.64|31.04|0
1670009700000|2022-12-02 19:35:00|34.18|31.58|34.01|31.41|34.28|31.68|33.87|31.27|0
1670010000000|2022-12-02 19:40:00|33.97|31.37|34.04|31.44|34.11|31.51|33.84|31.24|0
1670010300000|2022-12-02 19:45:00|34.02|31.42|34.59|31.99|34.62|32.02|33.87|31.27|0
1670010600000|2022-12-02 19:50:00|34.66|32.06|35.14|32.54|35.18|32.58|34.59|31.99|0
1670010900000|2022-12-02 19:55:00|35.18|32.58|35.85|33.25|35.95|33.35|35.14|32.54|0
1670011200000|2022-12-02 20:00:00|35.92|33.32|36.63|34.03|36.74|34.14|35.67|33.07|0
1670011500000|2022-12-02 20:05:00|36.6|34|37|34.4|37.18|34.58|36.24|33.64|0
1670011800000|2022-12-02 20:10:00|37.07|34.47|37.21|34.61|37.32|34.72|36.6|34|0
1670012100000|2022-12-02 20:15:00|37.25|34.65|36.66|34.06|38.17|35.57|36.55|33.95|0
1670012400000|2022-12-02 20:20:00|36.7|34.1|35.91|33.31|36.73|34.13|35.83|33.23|0
1670012700000|2022-12-02 20:25:00|35.94|33.34|35.62|33.02|36.08|33.48|35.3|32.7|0
1670013000000|2022-12-02 20:30:00|35.58|32.98|34.99|32.39|35.83|33.23|34.92|32.32|0
1670013300000|2022-12-02 20:35:00|34.92|32.32|34.91|32.31|35.09|32.49|34.39|31.79|0
1670013600000|2022-12-02 20:40:00|34.81|32.21|34.88|32.28|35.05|32.45|34.64|32.04|0
1670013900000|2022-12-02 20:45:00|34.77|32.17|34.43|31.83|34.81|32.21|34.25|31.65|0
1670014200000|2022-12-02 20:50:00|34.32|31.72|34.91|32.31|35.19|32.59|34.19|31.59|0
1670014500000|2022-12-02 20:55:00|35.05|32.45|35.65|33.05|35.97|33.37|34.91|32.31|0
1670014800000|2022-12-02 21:00:00|35.68|33.08|35.26|32.66|35.68|33.08|35.01|32.41|0
1670015100000|2022-12-02 21:05:00|35.22|32.62|35.22|32.62|35.22|32.62|34.98|32.38|0
1670015400000|2022-12-02 21:10:00|35.15|32.55|34.98|32.38|35.26|32.66|34.91|32.31|0
1670203800000|2022-12-05 01:30:00|34.76|31.96|34.83|32.03|34.83|32.03|34.69|31.89|0
1670204100000|2022-12-05 01:35:00|34.81|32.01|34.83|32.03|34.9|32.1|34.79|31.99|0
1670204400000|2022-12-05 01:40:00|34.86|32.06|34.62|31.82|34.9|32.1|34.62|31.82|0
1670204700000|2022-12-05 01:45:00|34.64|31.84|34.44|31.64|34.65|31.85|34.31|31.51|0
1670205000000|2022-12-05 01:50:00|34.48|31.68|34.72|31.92|34.72|31.92|34.44|31.64|0
1670205300000|2022-12-05 01:55:00|34.69|31.89|34.41|31.61|34.72|31.92|34.34|31.54|0
1670205600000|2022-12-05 02:00:00|34.44|31.64|34.63|31.83|34.65|31.85|34.37|31.57|0
1670205900000|2022-12-05 02:05:00|34.61|31.81|34.68|31.88|34.72|31.92|34.61|31.81|0
1670206200000|2022-12-05 02:10:00|34.65|31.85|34.61|31.81|34.72|31.92|34.54|31.74|0
1670206500000|2022-12-05 02:15:00|34.65|31.85|34.58|31.78|34.65|31.85|34.51|31.71|0
1670206800000|2022-12-05 02:20:00|34.54|31.74|34.61|31.81|34.65|31.85|34.54|31.74|0
1670207100000|2022-12-05 02:25:00|34.63|31.83|34.64|31.84|34.64|31.84|34.54|31.74|0
1670207400000|2022-12-05 02:30:00|34.61|31.81|34.78|31.98|34.82|32.02|34.61|31.81|0
1670207700000|2022-12-05 02:35:00|34.75|31.95|34.71|31.91|34.75|31.95|34.68|31.88|0
1670208000000|2022-12-05 02:40:00|34.68|31.88|34.81|32.01|34.82|32.02|34.68|31.88|0
1670208300000|2022-12-05 02:45:00|34.78|31.98|34.78|31.98|34.85|32.05|34.74|31.94|0
1670208600000|2022-12-05 02:50:00|34.74|31.94|34.78|31.98|34.81|32.01|34.74|31.94|0
1670208900000|2022-12-05 02:55:00|34.79|31.99|34.74|31.94|34.85|32.05|34.74|31.94|0
1670209200000|2022-12-05 03:00:00|34.78|31.98|34.67|31.87|34.78|31.98|34.6|31.8|0
1670209500000|2022-12-05 03:05:00|34.71|31.91|34.71|31.91|34.78|31.98|34.64|31.84|0
1670209800000|2022-12-05 03:10:00|34.67|31.87|34.77|31.97|34.81|32.01|34.64|31.84|0
1670210100000|2022-12-05 03:15:00|34.79|31.99|34.77|31.97|34.84|32.04|34.76|31.96|0
1670210400000|2022-12-05 03:20:00|34.81|32.01|34.81|32.01|34.81|32.01|34.74|31.94|0
1670210700000|2022-12-05 03:25:00|34.77|31.97|34.84|32.04|34.88|32.08|34.77|31.97|0
1670211000000|2022-12-05 03:30:00|34.81|32.01|34.82|32.02|34.84|32.04|34.74|31.94|0
1670211300000|2022-12-05 03:35:00|34.81|32.01|34.87|32.07|34.87|32.07|34.77|31.97|0
1670211600000|2022-12-05 03:40:00|34.86|32.06|34.84|32.04|34.91|32.11|34.8|32|0
1670211900000|2022-12-05 03:45:00|34.87|32.07|34.87|32.07|34.91|32.11|34.84|32.04|0
1670212200000|2022-12-05 03:50:00|34.91|32.11|34.91|32.11|34.94|32.14|34.87|32.07|0
1670212500000|2022-12-05 03:55:00|34.92|32.12|34.97|32.17|35.01|32.21|34.91|32.11|0
1670212800000|2022-12-05 04:00:00|34.99|32.19|34.83|32.03|35.01|32.21|34.8|32|0
1670213100000|2022-12-05 04:05:00|34.8|32|34.9|32.1|34.94|32.14|34.8|32|0
1670213400000|2022-12-05 04:10:00|34.92|32.12|34.87|32.07|34.94|32.14|34.87|32.07|0
1670213700000|2022-12-05 04:15:00|34.85|32.05|34.83|32.03|34.87|32.07|34.76|31.96|0
1670214000000|2022-12-05 04:20:00|34.81|32.01|34.73|31.93|34.83|32.03|34.73|31.93|0
1670214300000|2022-12-05 04:25:00|34.74|31.94|34.69|31.89|34.79|31.99|34.69|31.89|0
1670214600000|2022-12-05 04:30:00|34.71|31.91|34.62|31.82|34.72|31.92|34.62|31.82|0
1670214900000|2022-12-05 04:35:00|34.64|31.84|34.51|31.71|34.65|31.85|34.51|31.71|0
1670215200000|2022-12-05 04:40:00|34.55|31.75|34.44|31.64|34.58|31.78|34.44|31.64|0
1670215500000|2022-12-05 04:45:00|34.48|31.68|34.65|31.85|34.69|31.89|34.44|31.64|0
1670215800000|2022-12-05 04:50:00|34.62|31.82|34.69|31.89|34.69|31.89|34.62|31.82|0
1670216100000|2022-12-05 04:55:00|34.68|31.88|34.75|31.95|34.75|31.95|34.65|31.85|0
1670216400000|2022-12-05 05:00:00|34.72|31.92|34.63|31.83|34.72|31.92|34.61|31.81|0
1670216700000|2022-12-05 05:05:00|34.61|31.81|34.56|31.76|34.68|31.88|34.54|31.74|0
1670217000000|2022-12-05 05:10:00|34.54|31.74|34.61|31.81|34.68|31.88|34.51|31.71|0
1670217300000|2022-12-05 05:15:00|34.65|31.85|34.61|31.81|34.65|31.85|34.54|31.74|0
1670217600000|2022-12-05 05:20:00|34.63|31.83|34.68|31.88|34.68|31.88|34.58|31.78|0
1670217900000|2022-12-05 05:25:00|34.64|31.84|34.64|31.84|34.68|31.88|34.57|31.77|0
1670218200000|2022-12-05 05:30:00|34.61|31.81|34.71|31.91|34.75|31.95|34.57|31.77|0
1670218500000|2022-12-05 05:35:00|34.75|31.95|34.71|31.91|34.78|31.98|34.68|31.88|0
1670218800000|2022-12-05 05:40:00|34.68|31.88|34.64|31.84|34.71|31.91|34.61|31.81|0
1670219100000|2022-12-05 05:45:00|34.61|31.81|34.64|31.84|34.71|31.91|34.54|31.74|0
1670219400000|2022-12-05 05:50:00|34.67|31.87|34.64|31.84|34.71|31.91|34.53|31.73|0
1670219700000|2022-12-05 05:55:00|34.6|31.8|34.81|32.01|34.81|32.01|34.57|31.77|0
1670220000000|2022-12-05 06:00:00|34.78|31.98|34.78|31.98|34.85|32.05|34.74|31.94|0
1670220300000|2022-12-05 06:05:00|34.81|32.01|34.7|31.9|34.84|32.04|34.67|31.87|0
1670220600000|2022-12-05 06:10:00|34.72|31.92|34.5|31.7|34.74|31.94|34.5|31.7|0
1670220900000|2022-12-05 06:15:00|34.39|31.59|34.46|31.66|34.6|31.8|34.32|31.52|0
1670221200000|2022-12-05 06:20:00|34.43|31.63|34.36|31.56|34.46|31.66|34.32|31.52|0
1670221500000|2022-12-05 06:25:00|34.32|31.52|34.41|31.61|34.46|31.66|34.32|31.52|0
1670221800000|2022-12-05 06:30:00|34.46|31.66|34.29|31.49|34.46|31.66|34.25|31.45|0
1670222100000|2022-12-05 06:35:00|34.25|31.45|34.32|31.52|34.4|31.6|34.25|31.45|0
1670222400000|2022-12-05 06:40:00|34.35|31.55|34.46|31.66|34.46|31.66|34.25|31.45|0
1670222700000|2022-12-05 06:45:00|34.49|31.69|34.45|31.65|34.56|31.76|34.45|31.65|0
1670223000000|2022-12-05 06:50:00|34.49|31.69|34.84|32.04|34.87|32.07|34.45|31.65|0
1670223300000|2022-12-05 06:55:00|34.82|32.02|34.9|32.1|34.9|32.1|34.76|31.96|0
1670223600000|2022-12-05 07:00:00|34.83|32.03|34.49|31.69|34.83|32.03|34.49|31.69|0
1670223900000|2022-12-05 07:05:00|34.42|31.62|34.14|31.34|34.47|31.67|34.11|31.31|0
1670224200000|2022-12-05 07:10:00|34.11|31.31|33.63|30.83|34.11|31.31|33.43|30.63|0
1670224500000|2022-12-05 07:15:00|33.6|30.8|33.97|31.17|33.98|31.18|33.58|30.78|0
1670224800000|2022-12-05 07:20:00|33.93|31.13|33.66|30.86|34|31.2|33.66|30.86|0
1670225100000|2022-12-05 07:25:00|33.7|30.9|33.66|30.86|33.73|30.93|33.49|30.69|0
1670225400000|2022-12-05 07:30:00|33.69|30.89|33.9|31.1|34|31.2|33.59|30.79|0
1670225700000|2022-12-05 07:35:00|33.86|31.06|33.86|31.06|33.97|31.17|33.79|30.99|0
1670226000000|2022-12-05 07:40:00|33.9|31.1|33.59|30.79|33.96|31.16|33.59|30.79|0
1670226300000|2022-12-05 07:45:00|33.62|30.82|33.49|30.69|33.73|30.93|33.39|30.59|0
1670226600000|2022-12-05 07:50:00|33.47|30.67|33.76|30.96|33.76|30.96|33.45|30.65|0
1670226900000|2022-12-05 07:55:00|33.72|30.92|33.59|30.79|33.93|31.13|33.49|30.69|0
1670227200000|2022-12-05 08:00:00|33.49|30.69|33.11|30.31|33.79|30.99|33.02|30.22|0
1670227500000|2022-12-05 08:05:00|33.01|30.41|33.19|30.59|33.4|30.8|32.07|29.47|0
1670227800000|2022-12-05 08:10:00|33.24|30.64|33.73|31.13|34.31|31.71|33.24|30.64|0
1670228100000|2022-12-05 08:15:00|33.7|31.1|34.14|31.54|34.21|31.61|33.6|31|0
1670228400000|2022-12-05 08:20:00|34.11|31.51|33.7|31.1|34.21|31.61|33.7|31.1|0
1670228700000|2022-12-05 08:25:00|33.66|31.06|33.63|31.03|33.92|31.32|33.49|30.89|0
1670229000000|2022-12-05 08:30:00|33.68|31.08|33.86|31.26|33.93|31.33|33.49|30.89|0
1670229300000|2022-12-05 08:35:00|33.9|31.3|33.86|31.26|33.9|31.3|33.59|30.99|0
1670229600000|2022-12-05 08:40:00|33.9|31.3|33.93|31.33|34.1|31.5|33.86|31.26|0
1670229900000|2022-12-05 08:45:00|33.91|31.31|34.03|31.43|34.1|31.5|33.62|31.02|0
1670230200000|2022-12-05 08:50:00|34.07|31.47|34.34|31.74|34.34|31.74|33.96|31.36|0
1670230500000|2022-12-05 08:55:00|34.31|31.71|34.37|31.77|34.37|31.77|34.13|31.53|0
1670230800000|2022-12-05 09:00:00|34.41|31.81|34.34|31.74|34.41|31.81|34|31.4|0
1670231100000|2022-12-05 09:05:00|34.37|31.77|33.2|30.6|34.41|31.81|33.12|30.52|0
1670231400000|2022-12-05 09:10:00|33.18|30.58|33.32|30.72|33.48|30.88|32.92|30.32|0
1670231700000|2022-12-05 09:15:00|33.35|30.75|33.65|31.05|33.65|31.05|33.33|30.73|0
1670232000000|2022-12-05 09:20:00|33.67|31.07|33.69|31.09|33.86|31.26|33.58|30.98|0
1670232300000|2022-12-05 09:25:00|33.65|31.05|34.02|31.42|34.13|31.53|33.62|31.02|0
1670232600000|2022-12-05 09:30:00|33.99|31.39|33.96|31.36|34.19|31.59|33.92|31.32|0
1670232900000|2022-12-05 09:35:00|33.94|31.34|34|31.4|34.09|31.49|33.72|31.12|0
1670233200000|2022-12-05 09:40:00|33.99|31.39|34.12|31.52|34.19|31.59|33.95|31.35|0
1670233500000|2022-12-05 09:45:00|34.16|31.56|33.93|31.33|34.16|31.56|33.78|31.18|0
1670233800000|2022-12-05 09:50:00|33.92|31.32|33.9|31.3|34.1|31.5|33.75|31.15|0
1670234100000|2022-12-05 09:55:00|33.92|31.32|33.88|31.28|34.02|31.42|33.64|31.04|0
1670234400000|2022-12-05 10:00:00|33.85|31.25|33.92|31.32|34.07|31.47|33.81|31.21|0
1670234700000|2022-12-05 10:05:00|33.88|31.28|33.95|31.35|33.95|31.35|33.68|31.08|0
1670235000000|2022-12-05 10:10:00|33.91|31.31|34.02|31.42|34.22|31.62|33.91|31.31|0
1670235300000|2022-12-05 10:15:00|34.05|31.45|33.78|31.18|34.05|31.45|33.64|31.04|0
1670235600000|2022-12-05 10:20:00|33.74|31.14|33.47|30.87|33.78|31.18|33.44|30.84|0
1670235900000|2022-12-05 10:25:00|33.5|30.9|33.55|30.95|33.64|31.04|33.37|30.77|0
1670236200000|2022-12-05 10:30:00|33.57|30.97|33.5|30.9|33.6|31|33.13|30.53|0
1670236500000|2022-12-05 10:35:00|33.54|30.94|33.38|30.78|33.54|30.94|33.1|30.5|0
1670236800000|2022-12-05 10:40:00|33.37|30.77|33.47|30.87|33.57|30.97|33.27|30.67|0
1670237100000|2022-12-05 10:45:00|33.5|30.9|33.53|30.93|33.57|30.97|33.31|30.71|0
1670237400000|2022-12-05 10:50:00|33.57|30.97|33.43|30.83|33.57|30.97|33.2|30.6|0
1670237700000|2022-12-05 10:55:00|33.4|30.8|33.3|30.7|33.46|30.86|33.23|30.63|0
1670238000000|2022-12-05 11:00:00|33.33|30.73|33.46|30.86|33.58|30.98|33.3|30.7|0
1670238300000|2022-12-05 11:05:00|33.5|30.9|33.5|30.9|33.53|30.93|33.23|30.63|0
1670238600000|2022-12-05 11:10:00|33.53|30.93|33.73|31.13|33.77|31.17|33.5|30.9|0
1670238900000|2022-12-05 11:15:00|33.75|31.15|33.63|31.03|33.77|31.17|33.6|31|0
1670239200000|2022-12-05 11:20:00|33.66|31.06|33.76|31.16|33.8|31.2|33.63|31.03|0
1670239500000|2022-12-05 11:25:00|33.7|31.1|33.56|30.96|33.8|31.2|33.53|30.93|0
1670239800000|2022-12-05 11:30:00|33.53|30.93|33.73|31.13|33.73|31.13|33.39|30.79|0
1670240100000|2022-12-05 11:35:00|33.69|31.09|33.73|31.13|33.83|31.23|33.56|30.96|0
1670240400000|2022-12-05 11:40:00|33.69|31.09|33.9|31.3|33.9|31.3|33.62|31.02|0
1670240700000|2022-12-05 11:45:00|33.86|31.26|34.13|31.53|34.13|31.53|33.86|31.26|0
1670241000000|2022-12-05 11:50:00|34.17|31.57|34.03|31.43|34.27|31.67|34|31.4|0
1670241300000|2022-12-05 11:55:00|34.06|31.46|34.17|31.57|34.23|31.63|34.03|31.43|0
1670241600000|2022-12-05 12:00:00|34.2|31.6|34.16|31.56|34.23|31.63|34.03|31.43|0
1670241900000|2022-12-05 12:05:00|34.13|31.53|33.89|31.29|34.13|31.53|33.82|31.22|0
1670242200000|2022-12-05 12:10:00|33.91|31.31|33.65|31.05|34.03|31.43|33.62|31.02|0
1670242500000|2022-12-05 12:15:00|33.62|31.02|33.31|30.71|33.65|31.05|33.25|30.65|0
1670242800000|2022-12-05 12:20:00|33.3|30.7|33.28|30.68|33.45|30.85|33.25|30.65|0
1670243100000|2022-12-05 12:25:00|33.31|30.71|33.18|30.58|33.38|30.78|33.14|30.54|0
1670243400000|2022-12-05 12:30:00|33.14|30.54|33.04|30.44|33.21|30.61|32.88|30.28|0
1670243700000|2022-12-05 12:35:00|33.01|30.41|32.76|30.16|33.04|30.44|32.74|30.14|0
1670244000000|2022-12-05 12:40:00|32.74|30.14|32.97|30.37|33.08|30.48|32.74|30.14|0
1670244300000|2022-12-05 12:45:00|33.01|30.41|33.01|30.41|33.04|30.44|32.81|30.21|0
1670244600000|2022-12-05 12:50:00|33.04|30.44|33.04|30.44|33.09|30.49|32.94|30.34|0
1670244900000|2022-12-05 12:55:00|33.07|30.47|33.17|30.57|33.27|30.67|33.04|30.44|0
1670245200000|2022-12-05 13:00:00|33.21|30.61|33|30.4|33.24|30.64|32.81|30.21|0
1670245500000|2022-12-05 13:05:00|32.97|30.37|32.7|30.1|33.07|30.47|32.7|30.1|0
1670245800000|2022-12-05 13:10:00|32.67|30.07|32.67|30.07|32.8|30.2|32.59|29.99|0
1670246100000|2022-12-05 13:15:00|32.7|30.1|32.7|30.1|32.74|30.14|32.47|29.87|0
1670246400000|2022-12-05 13:20:00|32.67|30.07|33.03|30.43|33.13|30.53|32.6|30|0
1670246700000|2022-12-05 13:25:00|33.02|30.42|33.27|30.67|33.33|30.73|32.87|30.27|0
1670247000000|2022-12-05 13:30:00|33.3|30.7|33.23|30.63|33.4|30.8|33.18|30.58|0
1670247300000|2022-12-05 13:35:00|33.2|30.6|33.06|30.46|33.27|30.67|33|30.4|0
1670247600000|2022-12-05 13:40:00|33.03|30.43|32.96|30.36|33.23|30.63|32.83|30.23|0
1670247900000|2022-12-05 13:45:00|33|30.4|31.94|29.34|33.03|30.43|31.94|29.34|0
1670248200000|2022-12-05 13:50:00|31.98|29.38|31.75|29.15|32.3|29.7|31.72|29.12|0
1670248500000|2022-12-05 13:55:00|31.78|29.18|31.88|29.28|31.94|29.34|31.65|29.05|0
1670248800000|2022-12-05 14:00:00|31.89|29.29|32.04|29.44|32.04|29.44|31.71|29.11|0
1670249100000|2022-12-05 14:05:00|32.07|29.47|31.8|29.2|32.41|29.81|29.26|26.66|0
1670249400000|2022-12-05 14:10:00|31.84|29.24|31.71|29.11|31.84|29.24|31.42|28.82|0
1670249700000|2022-12-05 14:15:00|31.72|29.12|31.83|29.23|31.87|29.27|31.72|29.12|0
1670250000000|2022-12-05 14:20:00|31.87|29.27|31.74|29.14|31.96|29.36|31.64|29.04|0
1670250300000|2022-12-05 14:25:00|31.64|29.04|31.54|28.94|31.74|29.14|31.48|28.88|0
1670250600000|2022-12-05 14:30:00|31.51|28.91|32.16|29.56|32.16|29.56|31.38|28.78|0
1670250900000|2022-12-05 14:35:00|32.12|29.52|32.55|29.95|32.82|30.22|32.06|29.46|0
1670251200000|2022-12-05 14:40:00|32.58|29.98|32.02|29.42|32.58|29.98|31.99|29.39|0
1670251500000|2022-12-05 14:45:00|31.93|29.33|31.51|28.91|31.96|29.36|31.1|28.5|0
1670251800000|2022-12-05 14:50:00|31.48|28.88|31.1|28.5|31.55|28.95|30.97|28.37|0
1670252100000|2022-12-05 14:55:00|31.13|28.53|30.9|28.3|31.13|28.53|30.43|27.83|0
1670252400000|2022-12-05 15:00:00|30.15|27.55|30.26|27.66|30.38|27.78|28.84|26.24|0
1670252700000|2022-12-05 15:05:00|30.35|27.75|29.89|27.29|30.7|28.1|29.8|27.2|0
1670253000000|2022-12-05 15:10:00|29.92|27.32|30.32|27.72|30.73|28.13|29.76|27.16|0
1670253300000|2022-12-05 15:15:00|30.29|27.69|30.04|27.44|30.48|27.88|30.01|27.41|0
1670253600000|2022-12-05 15:20:00|30.1|27.5|30.23|27.63|30.29|27.69|29.7|27.1|0
1670253900000|2022-12-05 15:25:00|30.19|27.59|30.22|27.62|31.01|28.41|30.1|27.5|0
1670254200000|2022-12-05 15:30:00|30.19|27.59|30.6|28|30.66|28.06|29.64|27.04|0
1670254500000|2022-12-05 15:35:00|30.57|27.97|30.79|28.19|30.82|28.22|30.38|27.78|0
1670254800000|2022-12-05 15:40:00|30.75|28.15|31.07|28.47|31.29|28.69|30.66|28.06|0
1670255100000|2022-12-05 15:45:00|31.1|28.5|31.13|28.53|31.26|28.66|30.85|28.25|0
1670255400000|2022-12-05 15:50:00|31.16|28.56|30.56|27.96|31.23|28.63|30.47|27.87|0
1670255700000|2022-12-05 15:55:00|30.59|27.99|30.63|28.03|30.97|28.37|30.22|27.62|0
1670256000000|2022-12-05 16:00:00|30.72|28.12|30.76|28.16|31.1|28.5|30.44|27.84|0
1670256300000|2022-12-05 16:05:00|30.79|28.19|30.82|28.22|30.88|28.28|30.53|27.93|0
1670256600000|2022-12-05 16:10:00|30.85|28.25|30.75|28.15|31.36|28.76|30.75|28.15|0
1670256900000|2022-12-05 16:15:00|30.82|28.22|29.94|27.34|30.88|28.28|29.88|27.28|0
1670257200000|2022-12-05 16:20:00|29.91|27.31|29.51|26.91|29.97|27.37|29.42|26.82|0
1670257500000|2022-12-05 16:25:00|29.48|26.88|29.59|26.99|29.68|27.08|29.24|26.64|0
1670257800000|2022-12-05 16:30:00|29.62|27.02|28.8|26.2|29.65|27.05|28.8|26.2|0
1670258100000|2022-12-05 16:35:00|28.71|26.11|28.95|26.35|29.04|26.44|28.47|25.87|0
1670258400000|2022-12-05 16:40:00|28.92|26.32|28.86|26.26|29.16|26.56|28.86|26.26|0
1670258700000|2022-12-05 16:45:00|28.83|26.23|28.83|26.23|29.07|26.47|28.74|26.14|0
1670259000000|2022-12-05 16:50:00|28.8|26.2|28.47|25.87|29.13|26.53|28.47|25.87|0
1670259300000|2022-12-05 16:55:00|28.38|25.78|27.74|25.14|28.38|25.78|27.65|25.05|0
1670259600000|2022-12-05 17:00:00|27.71|25.11|27.46|24.86|28.83|26.23|27.34|24.74|0
1670259900000|2022-12-05 17:05:00|27.43|24.83|27.89|25.29|27.95|25.35|27.43|24.83|0
1670260200000|2022-12-05 17:10:00|27.86|25.26|27.92|25.32|27.92|25.32|27.63|25.03|0
1670260500000|2022-12-05 17:15:00|27.89|25.29|28.27|25.67|28.33|25.73|27.86|25.26|0
1670260800000|2022-12-05 17:20:00|28.3|25.7|28.6|26|28.66|26.06|28.2|25.6|0
1670261100000|2022-12-05 17:25:00|28.57|25.97|28.17|25.57|28.63|26.03|28.12|25.52|0
1670261400000|2022-12-05 17:30:00|28.15|25.55|27.4|24.8|28.27|25.67|27.31|24.71|0
1670261700000|2022-12-05 17:35:00|27.37|24.77|27.51|24.91|27.8|25.2|27.34|24.74|0
1670262000000|2022-12-05 17:40:00|27.48|24.88|27.25|24.65|27.51|24.91|27.16|24.57|0
1670262300000|2022-12-05 17:45:00|27.22|24.63|27.45|24.85|27.65|25.05|27.19|24.6|0
1670262600000|2022-12-05 17:50:00|27.48|24.88|26.98|24.41|27.48|24.88|26.98|24.41|0
1670262900000|2022-12-05 17:55:00|27.01|24.43|26.92|24.35|27.25|24.65|26.86|24.3|0
1670263200000|2022-12-05 18:00:00|26.95|24.38|27.47|24.87|27.56|24.96|26.83|24.27|0
1670263500000|2022-12-05 18:05:00|27.5|24.9|27.34|24.74|27.7|25.1|27.27|24.67|0
1670263800000|2022-12-05 18:10:00|27.36|24.76|27.7|25.1|27.73|25.13|27.3|24.7|0
1670264100000|2022-12-05 18:15:00|27.67|25.07|27.38|24.78|27.73|25.13|27.3|24.7|0
1670264400000|2022-12-05 18:20:00|27.35|24.75|26.7|24.16|27.35|24.75|26.7|24.16|0
1670264700000|2022-12-05 18:25:00|26.73|24.18|26.82|24.26|26.88|24.32|26.46|23.94|0
1670265000000|2022-12-05 18:30:00|26.85|24.29|27.05|24.48|27.11|24.53|26.76|24.21|0
1670265300000|2022-12-05 18:35:00|27.08|24.5|27.32|24.72|27.41|24.81|26.93|24.37|0
1670265600000|2022-12-05 18:40:00|27.35|24.75|26.84|24.29|27.46|24.86|26.66|24.13|0
1670265900000|2022-12-05 18:45:00|26.87|24.31|26.75|24.2|26.9|24.34|26.66|24.12|0
1670266200000|2022-12-05 18:50:00|26.72|24.18|26.4|23.88|26.72|24.18|26.11|23.62|0
1670266500000|2022-12-05 18:55:00|26.37|23.86|25.44|23.02|26.37|23.86|25.36|22.94|0
1670266800000|2022-12-05 19:00:00|25.39|22.97|26.07|23.58|26.27|23.77|25.1|22.71|0
1670267100000|2022-12-05 19:05:00|26.1|23.61|26.18|23.69|26.3|23.79|26.04|23.56|0
1670267400000|2022-12-05 19:10:00|26.21|23.71|26.5|23.97|26.74|24.19|26.21|23.71|0
1670267700000|2022-12-05 19:15:00|26.53|24|26.03|23.55|26.53|24|26.03|23.55|0
1670268000000|2022-12-05 19:20:00|26.06|23.58|25.66|23.21|26.12|23.63|25.54|23.11|0
1670268300000|2022-12-05 19:25:00|25.63|23.19|25.54|23.11|25.92|23.45|25.37|22.96|0
1670268600000|2022-12-05 19:30:00|25.51|23.08|25.23|22.83|25.51|23.08|25.15|22.75|0
1670268900000|2022-12-05 19:35:00|25.2|22.8|25.29|22.88|25.54|23.11|25.17|22.78|0
1670269200000|2022-12-05 19:40:00|25.26|22.85|25.16|22.77|25.71|23.26|24.86|22.5|0
1670269500000|2022-12-05 19:45:00|25.14|22.74|25.16|22.77|25.16|22.77|24.69|22.34|0
1670269800000|2022-12-05 19:50:00|25.22|22.82|25.33|22.92|25.47|23.05|25.16|22.77|0
1670270100000|2022-12-05 19:55:00|25.36|22.94|25.53|23.1|25.64|23.2|25.05|22.66|0
1670270400000|2022-12-05 20:00:00|25.47|23.05|25.76|23.3|25.79|23.33|25.39|22.97|0
1670270700000|2022-12-05 20:05:00|25.73|23.28|25.79|23.33|25.96|23.49|25.22|22.82|0
1670271000000|2022-12-05 20:10:00|25.76|23.3|26.04|23.56|26.13|23.64|25.44|23.02|0
1670271300000|2022-12-05 20:15:00|26.07|23.59|25.64|23.2|26.16|23.67|25.5|23.07|0
1670271600000|2022-12-05 20:20:00|25.65|23.21|25.7|23.25|25.85|23.39|25.47|23.04|0
1670271900000|2022-12-05 20:25:00|25.73|23.28|25.27|22.86|25.73|23.28|25.18|22.79|0
1670272200000|2022-12-05 20:30:00|25.24|22.84|24.92|22.54|25.98|23.51|24.86|22.49|0
1670272500000|2022-12-05 20:35:00|24.97|22.59|24.83|22.47|25.45|23.03|24.72|22.36|0
1670272800000|2022-12-05 20:40:00|24.8|22.44|24.89|22.52|24.91|22.54|24.44|22.11|0
1670273100000|2022-12-05 20:45:00|24.86|22.49|24.86|22.49|25.11|22.72|24.5|22.16|0
1670273400000|2022-12-05 20:50:00|24.79|22.43|25.34|22.92|25.34|22.92|24.58|22.24|0
1670273700000|2022-12-05 20:55:00|25.42|23|25.51|23.08|25.8|23.34|25.28|22.87|0
1670274000000|2022-12-05 21:00:00|25.65|23.21|25.45|23.03|25.88|23.42|25.39|22.97|0
1670274300000|2022-12-05 21:05:00|25.48|23.05|24.97|22.59|25.84|23.38|24.85|22.49|0
1670274600000|2022-12-05 21:10:00|24.94|22.56|24.8|22.44|25.16|22.77|24.74|22.38|0
1670274900000|2022-12-05 21:15:00|24.77|22.41|24.77|22.41|24.8|22.44|24.74|22.38|0
1670275200000|2022-12-05 21:20:00|24.8|22.43|24.91|22.54|24.91|22.54|24.77|22.41|0
1670275500000|2022-12-05 21:25:00|24.94|22.56|25.02|22.64|25.11|22.71|24.94|22.56|0
1670275800000|2022-12-05 21:30:00|24.99|22.61|25.13|22.74|25.13|22.74|24.96|22.59|0
1670276100000|2022-12-05 21:35:00|25.16|22.76|25.1|22.71|25.16|22.76|25.05|22.66|0
1670276400000|2022-12-05 21:40:00|25.09|22.7|25.24|22.84|25.24|22.84|25.09|22.7|0
1670276700000|2022-12-05 21:45:00|25.27|22.87|25.27|22.87|25.27|22.87|25.16|22.76|0
1670277000000|2022-12-05 21:50:00|25.26|22.85|25.27|22.86|25.3|22.89|25.24|22.84|0
1670277300000|2022-12-05 21:55:00|25.3|22.89|25.28|22.88|25.3|22.89|25.21|22.81|0
1670277600000|2022-12-05 22:00:00|25.27|22.87|25.24|22.84|25.27|22.87|25.22|22.82|0
1670277900000|2022-12-05 22:05:00|25.25|22.85|25.24|22.84|25.26|22.86|25.2|22.8|0
1670278200000|2022-12-05 22:10:00|25.22|22.83|25.24|22.84|25.26|22.85|25.21|22.81|0
1670278500000|2022-12-05 22:15:00|25.21|22.81|25.25|22.84|25.25|22.84|25.21|22.81|0
1670278800000|2022-12-05 22:20:00|25.22|22.82|25.27|22.86|25.27|22.86|25.21|22.81|0
1670279100000|2022-12-05 22:25:00|25.26|22.85|25.27|22.87|25.31|22.9|25.24|22.83|0
1670279400000|2022-12-05 22:30:00|25.28|22.86|25.24|22.84|25.29|22.88|25.24|22.83|0
1670279700000|2022-12-05 22:35:00|25.23|22.83|25.2|22.8|25.24|22.84|25.2|22.8|0
1670280000000|2022-12-05 22:40:00|25.21|22.81|25.2|22.8|25.25|22.84|25.2|22.8|0
1670280300000|2022-12-05 22:45:00|25.23|22.83|25.2|22.8|25.23|22.83|25.19|22.79|0
1670280600000|2022-12-05 22:50:00|25.21|22.81|25.29|22.88|25.34|22.93|25.21|22.81|0
1670280900000|2022-12-05 22:55:00|25.31|22.9|25.29|22.88|25.34|22.92|25.27|22.87|0
1670281200000|2022-12-05 23:00:00|25.1|22.71|25.2|22.8|25.23|22.83|25.09|22.7|0
1670281500000|2022-12-05 23:05:00|25.23|22.83|25.2|22.8|25.26|22.85|25.12|22.72|0
1670281800000|2022-12-05 23:10:00|25.22|22.81|25.56|23.12|25.6|23.16|25.2|22.8|0
1670282100000|2022-12-05 23:15:00|25.57|23.14|25.43|23.01|25.66|23.22|25.4|22.98|0
1670282400000|2022-12-05 23:20:00|25.46|23.03|25.54|23.11|25.54|23.11|25.23|22.83|0
1670282700000|2022-12-05 23:25:00|25.51|23.08|25.61|23.17|25.69|23.24|25.43|23.01|0
1670283000000|2022-12-05 23:30:00|25.6|23.16|25.57|23.13|25.63|23.19|25.48|23.06|0
1670283300000|2022-12-05 23:35:00|25.58|23.15|25.6|23.16|25.6|23.16|25.51|23.08|0
1670283600000|2022-12-05 23:40:00|25.57|23.13|25.57|23.13|25.71|23.26|25.57|23.13|0
1670283900000|2022-12-05 23:45:00|25.6|23.16|25.68|23.24|25.71|23.26|25.6|23.16|0
1670284200000|2022-12-05 23:50:00|25.71|23.26|25.6|23.16|25.71|23.26|25.55|23.12|0
1670284500000|2022-12-05 23:55:00|25.62|23.18|25.45|23.03|25.62|23.18|25.45|23.03|0
1670284800000|2022-12-06 00:00:00|25.54|23.1|25.65|23.21|25.74|23.29|25.54|23.1|0
1670285100000|2022-12-06 00:05:00|25.62|23.18|25.71|23.26|25.71|23.26|25.54|23.1|0
1670285400000|2022-12-06 00:10:00|25.68|23.23|25.71|23.26|25.71|23.26|25.61|23.17|0
1670285700000|2022-12-06 00:15:00|25.74|23.29|25.74|23.28|25.77|23.31|25.62|23.18|0
1670286000000|2022-12-06 00:20:00|25.76|23.31|25.82|23.36|25.88|23.42|25.71|23.26|0
1670286300000|2022-12-06 00:25:00|25.85|23.39|25.83|23.37|25.91|23.44|25.79|23.34|0
1670286600000|2022-12-06 00:30:00|25.85|23.39|25.82|23.36|25.91|23.44|25.82|23.36|0
1670286900000|2022-12-06 00:35:00|25.85|23.39|25.76|23.31|25.88|23.41|25.73|23.28|0
1670287200000|2022-12-06 00:40:00|25.75|23.29|25.62|23.18|25.75|23.29|25.56|23.12|0
1670287500000|2022-12-06 00:45:00|25.59|23.15|25.61|23.18|25.64|23.2|25.56|23.12|0
1670287800000|2022-12-06 00:50:00|25.59|23.15|25.5|23.07|25.64|23.2|25.5|23.07|0
1670288100000|2022-12-06 00:55:00|25.47|23.04|25.73|23.28|25.73|23.28|25.47|23.04|0
1670288400000|2022-12-06 01:00:00|25.76|23.3|25.81|23.36|25.84|23.38|25.73|23.28|0
1670288700000|2022-12-06 01:05:00|25.84|23.38|25.7|23.25|25.9|23.43|25.67|23.22|0
1670289000000|2022-12-06 01:10:00|25.68|23.24|25.9|23.43|25.99|23.51|25.67|23.22|0
1670289300000|2022-12-06 01:15:00|25.93|23.46|25.96|23.49|26.02|23.54|25.88|23.42|0
1670289600000|2022-12-06 01:20:00|25.93|23.46|26.02|23.54|26.13|23.64|25.93|23.46|0
1670289900000|2022-12-06 01:25:00|26.07|23.59|25.87|23.4|26.1|23.62|25.84|23.38|0
1670290200000|2022-12-06 01:30:00|25.84|23.38|25.94|23.47|25.98|23.51|25.81|23.35|0
1670290500000|2022-12-06 01:35:00|25.9|23.43|26.13|23.64|26.22|23.72|25.87|23.4|0
1670290800000|2022-12-06 01:40:00|26.14|23.65|26.07|23.59|26.19|23.69|26.01|23.53|0
1670291100000|2022-12-06 01:45:00|26.1|23.61|25.92|23.45|26.16|23.67|25.89|23.43|0
1670291400000|2022-12-06 01:50:00|25.89|23.43|25.86|23.4|26|23.52|25.81|23.35|0
1670291700000|2022-12-06 01:55:00|25.84|23.37|25.78|23.32|25.84|23.37|25.72|23.27|0
1670292000000|2022-12-06 02:00:00|25.75|23.3|25.86|23.4|25.86|23.4|25.69|23.24|0
1670292300000|2022-12-06 02:05:00|25.89|23.43|25.86|23.4|25.92|23.45|25.8|23.35|0
1670292600000|2022-12-06 02:10:00|25.85|23.38|26.06|23.58|26.07|23.58|25.83|23.37|0
1670292900000|2022-12-06 02:15:00|26.05|23.57|26.09|23.61|26.18|23.69|25.99|23.52|0
1670293200000|2022-12-06 02:20:00|26.06|23.58|25.92|23.45|26.09|23.61|25.92|23.45|0
1670293500000|2022-12-06 02:25:00|25.95|23.48|25.77|23.32|25.95|23.48|25.77|23.32|0
1670293800000|2022-12-06 02:30:00|25.8|23.34|25.86|23.39|25.89|23.42|25.68|23.24|0
1670294100000|2022-12-06 02:35:00|25.83|23.37|25.74|23.29|25.89|23.42|25.65|23.21|0
1670294400000|2022-12-06 02:40:00|25.75|23.3|25.71|23.26|25.83|23.37|25.71|23.26|0
1670294700000|2022-12-06 02:45:00|25.74|23.29|25.77|23.31|25.83|23.37|25.68|23.24|0
1670295000000|2022-12-06 02:50:00|25.74|23.29|25.8|23.34|25.81|23.35|25.68|23.23|0
1670295300000|2022-12-06 02:55:00|25.82|23.37|25.68|23.23|25.82|23.37|25.65|23.21|0
1670295600000|2022-12-06 03:00:00|25.71|23.26|25.71|23.26|25.79|23.34|25.65|23.21|0
1670295900000|2022-12-06 03:05:00|25.74|23.28|25.82|23.36|25.85|23.39|25.74|23.28|0
1670296200000|2022-12-06 03:10:00|25.81|23.35|25.88|23.41|25.91|23.44|25.79|23.34|0
1670296500000|2022-12-06 03:15:00|25.91|23.44|25.79|23.34|25.94|23.47|25.79|23.34|0
1670296800000|2022-12-06 03:20:00|25.76|23.31|25.76|23.31|25.79|23.34|25.72|23.27|0
1670297100000|2022-12-06 03:25:00|25.73|23.28|25.67|23.23|25.76|23.31|25.67|23.23|0
1670297400000|2022-12-06 03:30:00|25.7|23.25|25.53|23.1|25.7|23.25|25.53|23.1|0
1670297700000|2022-12-06 03:35:00|25.56|23.12|25.53|23.1|25.61|23.18|25.53|23.1|0
1670298000000|2022-12-06 03:40:00|25.54|23.11|25.44|23.02|25.54|23.11|25.33|22.91|0
1670298300000|2022-12-06 03:45:00|25.47|23.04|25.58|23.15|25.58|23.15|25.44|23.02|0
1670298600000|2022-12-06 03:50:00|25.55|23.12|25.55|23.12|25.58|23.15|25.47|23.04|0
1670298900000|2022-12-06 03:55:00|25.53|23.09|25.67|23.22|25.7|23.25|25.53|23.09|0
1670299200000|2022-12-06 04:00:00|25.68|23.24|25.61|23.17|25.73|23.28|25.58|23.15|0
1670299500000|2022-12-06 04:05:00|25.58|23.14|25.64|23.2|25.7|23.25|25.52|23.09|0
1670299800000|2022-12-06 04:10:00|25.61|23.17|25.52|23.09|25.64|23.2|25.46|23.04|0
1670300100000|2022-12-06 04:15:00|25.54|23.1|25.46|23.04|25.55|23.12|25.44|23.01|0
1670300400000|2022-12-06 04:20:00|25.49|23.06|25.46|23.04|25.61|23.17|25.46|23.04|0
1670300700000|2022-12-06 04:25:00|25.48|23.05|25.48|23.05|25.52|23.09|25.4|22.99|0
1670301000000|2022-12-06 04:30:00|25.46|23.04|25.32|22.91|25.5|23.08|25.26|22.86|0
1670301300000|2022-12-06 04:35:00|25.33|22.92|25.35|22.93|25.37|22.96|25.29|22.88|0
1670301600000|2022-12-06 04:40:00|25.32|22.91|25.26|22.85|25.37|22.96|25.26|22.85|0
1670301900000|2022-12-06 04:45:00|25.23|22.83|25.2|22.8|25.34|22.93|25.2|22.8|0
1670302200000|2022-12-06 04:50:00|25.21|22.81|25.26|22.85|25.29|22.88|25.14|22.75|0
1670302500000|2022-12-06 04:55:00|25.29|22.88|25.23|22.83|25.31|22.9|25.23|22.83|0
1670302800000|2022-12-06 05:00:00|25.26|22.85|25.14|22.75|25.26|22.85|25.09|22.7|0
1670303100000|2022-12-06 05:05:00|25.13|22.73|25.37|22.95|25.37|22.95|25.08|22.7|0
1670303400000|2022-12-06 05:10:00|25.34|22.93|25.15|22.76|25.37|22.95|25.14|22.75|0
1670303700000|2022-12-06 05:15:00|25.11|22.72|25.34|22.93|25.34|22.93|25.11|22.72|0
1670304000000|2022-12-06 05:20:00|25.31|22.9|25.31|22.9|25.37|22.95|25.25|22.85|0
1670304300000|2022-12-06 05:25:00|25.28|22.87|25.11|22.72|25.31|22.9|25.08|22.69|0
1670304600000|2022-12-06 05:30:00|25.08|22.69|25.08|22.69|25.17|22.77|24.94|22.56|0
1670304900000|2022-12-06 05:35:00|25.09|22.7|24.91|22.54|25.11|22.72|24.91|22.54|0
1670305200000|2022-12-06 05:40:00|24.94|22.56|24.88|22.51|24.94|22.56|24.8|22.43|0
1670305500000|2022-12-06 05:45:00|24.89|22.52|24.96|22.59|25.05|22.66|24.88|22.51|0
1670305800000|2022-12-06 05:50:00|24.94|22.56|25.02|22.64|25.1|22.71|24.94|22.56|0
1670306100000|2022-12-06 05:55:00|25.03|22.65|25.19|22.79|25.19|22.79|25.03|22.65|0
1670306400000|2022-12-06 06:00:00|25.16|22.76|25.16|22.76|25.16|22.76|24.99|22.61|0
1670306700000|2022-12-06 06:05:00|25.19|22.79|25.07|22.69|25.19|22.79|25.05|22.66|0
1670307000000|2022-12-06 06:10:00|25.05|22.66|24.85|22.48|25.05|22.66|24.79|22.43|0
1670307300000|2022-12-06 06:15:00|24.83|22.47|24.85|22.48|24.96|22.58|24.82|22.45|0
1670307600000|2022-12-06 06:20:00|24.83|22.47|24.84|22.48|24.87|22.5|24.73|22.38|0
1670307900000|2022-12-06 06:25:00|24.82|22.45|24.9|22.53|24.96|22.58|24.82|22.45|0
1670308200000|2022-12-06 06:30:00|24.93|22.55|24.9|22.53|24.96|22.58|24.87|22.5|0
1670308500000|2022-12-06 06:35:00|24.87|22.5|25.04|22.66|25.1|22.71|24.84|22.48|0
1670308800000|2022-12-06 06:40:00|25.01|22.63|25.15|22.76|25.15|22.76|25.01|22.63|0
1670309100000|2022-12-06 06:45:00|25.12|22.73|24.95|22.58|25.12|22.73|24.95|22.58|0
1670309400000|2022-12-06 06:50:00|24.9|22.53|24.84|22.47|24.98|22.6|24.84|22.47|0
1670309700000|2022-12-06 06:55:00|24.81|22.45|25.01|22.63|25.04|22.65|24.73|22.37|0
1670310000000|2022-12-06 07:00:00|24.95|22.58|24.73|22.37|25.07|22.68|24.53|22.19|0
1670310300000|2022-12-06 07:05:00|24.7|22.35|24.81|22.45|24.81|22.45|24.61|22.27|0
1670310600000|2022-12-06 07:10:00|24.84|22.47|24.95|22.57|24.95|22.57|24.75|22.4|0
1670310900000|2022-12-06 07:15:00|24.92|22.55|24.81|22.44|24.92|22.55|24.72|22.37|0
1670311200000|2022-12-06 07:20:00|24.78|22.42|25.03|22.65|25.03|22.65|24.75|22.39|0
1670311500000|2022-12-06 07:25:00|25|22.62|24.92|22.55|25.03|22.65|24.92|22.55|0
1670311800000|2022-12-06 07:30:00|24.95|22.57|24.96|22.58|25.06|22.67|24.89|22.52|0
1670312100000|2022-12-06 07:35:00|24.97|22.6|25.12|22.72|25.26|22.85|24.89|22.52|0
1670312400000|2022-12-06 07:40:00|25.09|22.7|25.11|22.72|25.23|22.83|25.09|22.7|0
1670312700000|2022-12-06 07:45:00|25.09|22.7|24.94|22.57|25.11|22.72|24.92|22.54|0
1670313000000|2022-12-06 07:50:00|24.92|22.54|25|22.62|25.08|22.7|24.91|22.54|0
1670313300000|2022-12-06 07:55:00|24.97|22.59|24.97|22.59|25.17|22.77|24.96|22.58|0
1670313600000|2022-12-06 08:00:00|24.91|22.54|25.37|22.95|25.45|23.03|24.83|22.46|0
1670313900000|2022-12-06 08:05:00|25.34|22.93|25.51|23.08|25.57|23.13|25.28|22.87|0
1670314200000|2022-12-06 08:10:00|25.54|23.11|25.54|23.11|25.57|23.13|25.37|22.95|0
1670314500000|2022-12-06 08:15:00|25.6|23.16|25.48|23.05|25.77|23.32|25.48|23.05|0
1670314800000|2022-12-06 08:20:00|25.51|23.08|25.05|22.66|25.51|23.08|24.97|22.59|0
1670315100000|2022-12-06 08:25:00|25.02|22.64|24.75|22.4|25.14|22.74|24.74|22.38|0
1670315400000|2022-12-06 08:30:00|24.74|22.38|24.43|22.1|24.74|22.38|24.21|21.9|0
1670315700000|2022-12-06 08:35:00|24.46|22.13|24.85|22.48|24.85|22.48|24.4|22.08|0
1670316000000|2022-12-06 08:40:00|24.86|22.5|25.68|23.23|25.84|23.38|24.86|22.5|0
1670316300000|2022-12-06 08:45:00|25.71|23.26|25.68|23.23|25.88|23.42|25.62|23.18|0
1670316600000|2022-12-06 08:50:00|25.69|23.24|25.79|23.34|25.94|23.47|25.68|23.23|0
1670316900000|2022-12-06 08:55:00|25.81|23.35|25.91|23.44|26.08|23.6|25.79|23.33|0
1670317200000|2022-12-06 09:00:00|25.88|23.41|25.7|23.26|25.97|23.49|25.62|23.18|0
1670317500000|2022-12-06 09:05:00|25.67|23.23|25.79|23.33|25.85|23.39|25.64|23.2|0
1670317800000|2022-12-06 09:10:00|25.76|23.31|25.44|23.02|25.88|23.41|25.38|22.97|0
1670318100000|2022-12-06 09:15:00|25.41|22.99|25.67|23.23|25.69|23.24|25.36|22.94|0
1670318400000|2022-12-06 09:20:00|25.7|23.25|25.82|23.36|25.87|23.41|25.47|23.04|0
1670318700000|2022-12-06 09:25:00|25.79|23.33|25.65|23.21|25.79|23.33|25.58|23.15|0
1670319000000|2022-12-06 09:30:00|25.67|23.22|25.55|23.12|25.81|23.36|25.24|22.83|0
1670319300000|2022-12-06 09:35:00|25.58|23.15|25.7|23.25|25.81|23.35|25.52|23.09|0
1670319600000|2022-12-06 09:40:00|25.68|23.24|25.64|23.2|25.81|23.35|25.61|23.17|0
1670319900000|2022-12-06 09:45:00|25.62|23.18|25.61|23.17|25.64|23.2|25.49|23.07|0
1670320200000|2022-12-06 09:50:00|25.64|23.2|25.62|23.18|25.67|23.22|25.41|22.99|0
1670320500000|2022-12-06 09:55:00|25.64|23.19|25.01|22.62|25.72|23.27|24.92|22.55|0
1670320800000|2022-12-06 10:00:00|24.98|22.6|25.38|22.96|25.41|22.99|24.81|22.45|0
1670321100000|2022-12-06 10:05:00|25.44|23.01|25.32|22.91|25.49|23.07|25.31|22.9|0
1670321400000|2022-12-06 10:10:00|25.31|22.9|25.29|22.88|25.35|22.94|25.12|22.73|0
1670321700000|2022-12-06 10:15:00|25.32|22.91|25.04|22.65|25.38|22.96|25.01|22.63|0
1670322000000|2022-12-06 10:20:00|25.06|22.68|24.92|22.55|25.06|22.68|24.87|22.5|0
1670322300000|2022-12-06 10:25:00|24.89|22.52|24.5|22.17|24.95|22.57|24.5|22.17|0
1670322600000|2022-12-06 10:30:00|24.47|22.14|24.74|22.38|24.78|22.42|24.31|21.99|0
1670322900000|2022-12-06 10:35:00|24.72|22.37|24.86|22.5|24.86|22.5|24.53|22.19|0
1670323200000|2022-12-06 10:40:00|24.89|22.52|24.92|22.55|24.92|22.55|24.69|22.34|0
1670323500000|2022-12-06 10:45:00|24.89|22.52|24.92|22.54|24.95|22.57|24.83|22.47|0
1670323800000|2022-12-06 10:50:00|24.89|22.52|25.43|23.01|25.49|23.06|24.89|22.52|0
1670324100000|2022-12-06 10:55:00|25.46|23.03|25.11|22.72|25.49|23.06|25.11|22.72|0
1670324400000|2022-12-06 11:00:00|25.14|22.75|25.06|22.67|25.23|22.82|25.03|22.64|0
1670324700000|2022-12-06 11:05:00|25.07|22.68|25.03|22.64|25.23|22.82|25|22.62|0
1670325000000|2022-12-06 11:10:00|24.97|22.59|24.69|22.34|25|22.62|24.69|22.34|0
1670325300000|2022-12-06 11:15:00|24.66|22.31|24.8|22.44|24.88|22.51|24.66|22.31|0
1670325600000|2022-12-06 11:20:00|24.77|22.41|24.86|22.49|25|22.62|24.74|22.39|0
1670325900000|2022-12-06 11:25:00|24.83|22.46|24.97|22.59|25|22.61|24.77|22.41|0
1670326200000|2022-12-06 11:30:00|24.95|22.58|25.31|22.9|25.31|22.9|24.94|22.56|0
1670326500000|2022-12-06 11:35:00|25.28|22.87|25.12|22.73|25.34|22.92|25.02|22.64|0
1670326800000|2022-12-06 11:40:00|25.11|22.72|25.11|22.72|25.22|22.82|25.02|22.64|0
1670327100000|2022-12-06 11:45:00|25.12|22.73|25.16|22.77|25.19|22.79|24.99|22.61|0
1670327400000|2022-12-06 11:50:00|25.13|22.74|25.16|22.76|25.19|22.79|24.96|22.59|0
1670327700000|2022-12-06 11:55:00|25.13|22.74|25.36|22.94|25.42|23|25.1|22.71|0
1670328000000|2022-12-06 12:00:00|25.33|22.92|25.57|23.14|25.59|23.15|25.25|22.84|0
1670328300000|2022-12-06 12:05:00|25.56|23.13|25.7|23.26|25.76|23.31|25.56|23.13|0
1670328600000|2022-12-06 12:10:00|25.73|23.28|25.91|23.44|25.96|23.49|25.73|23.28|0
1670328900000|2022-12-06 12:15:00|25.93|23.46|25.67|23.23|25.99|23.52|25.67|23.23|0
1670329200000|2022-12-06 12:20:00|25.7|23.25|25.76|23.31|25.87|23.41|25.53|23.1|0
1670329500000|2022-12-06 12:25:00|25.73|23.28|25.87|23.41|25.96|23.49|25.56|23.12|0
1670329800000|2022-12-06 12:30:00|25.84|23.38|25.84|23.38|25.96|23.49|25.81|23.36|0
1670330100000|2022-12-06 12:35:00|25.81|23.36|25.78|23.33|25.84|23.38|25.67|23.22|0
1670330400000|2022-12-06 12:40:00|25.81|23.36|25.47|23.04|25.81|23.36|25.41|22.99|0
1670330700000|2022-12-06 12:45:00|25.5|23.07|25.29|22.89|25.52|23.09|25.27|22.86|0
1670331000000|2022-12-06 12:50:00|25.32|22.91|25.47|23.04|25.52|23.09|25.27|22.86|0
1670331300000|2022-12-06 12:55:00|25.44|23.01|25.24|22.83|25.52|23.09|25.21|22.81|0
1670331600000|2022-12-06 13:00:00|25.21|22.81|25.09|22.7|25.26|22.86|25.01|22.63|0
1670331900000|2022-12-06 13:05:00|25.06|22.68|24.59|22.24|25.06|22.68|24.56|22.22|0
1670332200000|2022-12-06 13:10:00|24.56|22.22|24.31|21.99|24.59|22.24|24.17|21.87|0
1670332500000|2022-12-06 13:15:00|24.33|22.02|25.01|22.62|25.03|22.65|24.33|22.02|0
1670332800000|2022-12-06 13:20:00|25.03|22.65|25.37|22.96|25.43|23.01|25.03|22.65|0
1670333100000|2022-12-06 13:25:00|25.35|22.93|25.26|22.85|25.37|22.96|25.17|22.78|0
1670333400000|2022-12-06 13:30:00|25.23|22.83|25.34|22.93|25.52|23.09|25.12|22.72|0
1670333700000|2022-12-06 13:35:00|25.32|22.9|25.03|22.65|25.49|23.06|24.97|22.6|0
1670334000000|2022-12-06 13:40:00|25.04|22.66|24.89|22.52|25.12|22.72|24.89|22.52|0
1670334300000|2022-12-06 13:45:00|24.92|22.54|24.36|22.04|25.09|22.7|24.36|22.04|0
1670334600000|2022-12-06 13:50:00|24.34|22.02|24.63|22.29|24.69|22.34|24.27|21.96|0
1670334900000|2022-12-06 13:55:00|24.66|22.31|24.43|22.1|24.97|22.59|24.37|22.05|0
1670335200000|2022-12-06 14:00:00|24.45|22.13|24.31|22|24.54|22.2|24.26|21.95|0
1670335500000|2022-12-06 14:05:00|24.29|21.97|24.37|22.05|24.43|22.1|24.23|21.92|0
1670335800000|2022-12-06 14:10:00|24.4|22.07|24.65|22.3|24.65|22.3|24.2|21.9|0
1670336100000|2022-12-06 14:15:00|24.68|22.33|24.42|22.1|24.79|22.43|24.4|22.07|0
1670336400000|2022-12-06 14:20:00|24.48|22.15|24.34|22.02|24.59|22.25|24.31|22|0
1670336700000|2022-12-06 14:25:00|24.28|21.97|24.06|21.77|24.48|22.15|24.03|21.75|0
1670337000000|2022-12-06 14:30:00|24.09|21.79|24.37|22.04|24.67|22.32|23.92|21.65|0
1670337300000|2022-12-06 14:35:00|24.28|21.97|23.98|21.69|24.59|22.25|23.95|21.67|0
1670337600000|2022-12-06 14:40:00|24|21.72|22.74|20.57|24.09|21.79|22.74|20.57|0
1670337900000|2022-12-06 14:45:00|22.69|20.53|23.22|21.01|23.27|21.05|22.14|20.03|0
1670338200000|2022-12-06 14:50:00|23.16|20.96|22.37|20.24|23.19|20.98|22.35|20.22|0
1670338500000|2022-12-06 14:55:00|22.35|20.22|21.73|19.66|22.5|20.36|21.69|19.62|0
1670338800000|2022-12-06 15:00:00|21.68|19.61|21.2|19.18|21.98|19.89|21.15|19.13|0
1670339100000|2022-12-06 15:05:00|21.17|19.16|21|19|21.3|19.27|20.53|18.58|0
1670339400000|2022-12-06 15:10:00|21.01|19.01|21.71|19.64|21.78|19.71|20.11|18.2|0
1670339700000|2022-12-06 15:15:00|21.68|19.62|21.83|19.75|21.83|19.75|21.41|19.37|0
1670340000000|2022-12-06 15:20:00|21.76|19.68|21.98|19.89|22.01|19.91|21.51|19.46|0
1670340300000|2022-12-06 15:25:00|22.04|19.94|21.25|19.23|22.11|20.01|21.18|19.16|0
1670340600000|2022-12-06 15:30:00|21.23|19.21|21.2|19.18|21.48|19.43|21.08|19.07|0
1670340900000|2022-12-06 15:35:00|21.15|19.14|20.71|18.74|21.45|19.41|20.62|18.65|0
1670341200000|2022-12-06 15:40:00|20.69|18.72|21.23|19.21|21.28|19.25|20.25|18.33|0
1670341500000|2022-12-06 15:45:00|21.25|19.23|21.25|19.23|21.45|19.41|21.2|19.18|0
1670341800000|2022-12-06 15:50:00|21.2|19.18|21.03|19.03|21.45|19.41|21|19|0
1670342100000|2022-12-06 15:55:00|21.05|19.05|20.83|18.85|21.13|19.11|20.69|18.72|0
1670342400000|2022-12-06 16:00:00|20.84|18.86|20.91|18.92|21.3|19.27|20.56|18.61|0
1670342700000|2022-12-06 16:05:00|20.92|18.93|20.86|18.87|21.3|19.27|20.78|18.81|0
1670343000000|2022-12-06 16:10:00|20.88|18.89|20.93|18.94|21.52|19.47|20.88|18.89|0
1670343300000|2022-12-06 16:15:00|20.95|18.96|20.66|18.69|20.95|18.96|20.33|18.39|0
1670343600000|2022-12-06 16:20:00|20.64|18.67|21.2|19.18|21.25|19.22|20.64|18.67|0
1670343900000|2022-12-06 16:25:00|21.17|19.16|21.15|19.13|21.25|19.22|20.84|18.86|0
1670344200000|2022-12-06 16:30:00|21.12|19.11|21.3|19.27|21.55|19.49|20.93|18.93|0
1670344500000|2022-12-06 16:35:00|21.2|19.18|20.98|18.98|21.5|19.45|20.8|18.82|0
1670344800000|2022-12-06 16:40:00|21|19|21.15|19.13|21.15|19.13|20.73|18.76|0
1670345100000|2022-12-06 16:45:00|21.1|19.09|21.22|19.2|21.37|19.33|21.07|19.07|0
1670345400000|2022-12-06 16:50:00|21.15|19.13|20.7|18.73|21.37|19.33|20.68|18.71|0
1670345700000|2022-12-06 16:55:00|20.73|18.75|20.8|18.82|21.19|19.18|20.54|18.58|0
1670346000000|2022-12-06 17:00:00|20.78|18.8|21.02|19.02|21.17|19.15|20.75|18.78|0
1670346300000|2022-12-06 17:05:00|21|19|21|19|21.29|19.26|20.85|18.86|0
1670346600000|2022-12-06 17:10:00|21.02|19.02|20.68|18.71|21.02|19.02|20.68|18.71|0
1670346900000|2022-12-06 17:15:00|20.75|18.77|19.75|17.87|20.8|18.82|19.75|17.87|0
1670347200000|2022-12-06 17:20:00|19.82|17.93|20.44|18.49|20.56|18.6|19.73|17.85|0
1670347500000|2022-12-06 17:25:00|20.47|18.52|20.59|18.62|20.71|18.73|20.37|18.43|0
1670347800000|2022-12-06 17:30:00|20.56|18.6|20.68|18.71|20.71|18.73|20.32|18.39|0
1670348100000|2022-12-06 17:35:00|20.66|18.69|20.44|18.49|20.66|18.69|20.3|18.36|0
1670348400000|2022-12-06 17:40:00|20.46|18.51|20.49|18.54|20.58|18.62|20.22|18.3|0
1670348700000|2022-12-06 17:45:00|20.46|18.51|20.41|18.47|20.49|18.54|20.2|18.28|0
1670349000000|2022-12-06 17:50:00|20.37|18.43|20.34|18.4|20.46|18.51|20.1|18.19|0
1670349300000|2022-12-06 17:55:00|20.29|18.36|20.03|18.12|20.32|18.38|19.89|18|0
1670349600000|2022-12-06 18:00:00|20.01|18.1|19.96|18.06|20.27|18.34|19.82|17.93|0
1670349900000|2022-12-06 18:05:00|19.94|18.04|19.27|17.43|19.98|18.08|19.27|17.43|0
1670350200000|2022-12-06 18:10:00|19.24|17.41|19.54|17.68|19.54|17.68|19.15|17.33|0
1670350500000|2022-12-06 18:15:00|19.49|17.64|19.4|17.55|19.68|17.8|19.4|17.55|0
1670350800000|2022-12-06 18:20:00|19.42|17.57|19.17|17.35|19.52|17.66|19.15|17.33|0
1670351100000|2022-12-06 18:25:00|19.15|17.33|18.97|17.16|19.17|17.35|18.9|17.1|0
1670351400000|2022-12-06 18:30:00|18.94|17.14|18.72|16.92|19.17|17.35|18.44|16.64|0
1670351700000|2022-12-06 18:35:00|18.7|16.9|18.85|17.05|18.96|17.15|18.7|16.9|0
1670352000000|2022-12-06 18:40:00|18.83|17.03|19.25|17.42|19.28|17.44|18.83|17.03|0
1670352300000|2022-12-06 18:45:00|19.28|17.44|19.49|17.63|19.63|17.76|19.25|17.42|0
1670352600000|2022-12-06 18:50:00|19.46|17.61|19.1|17.28|19.51|17.65|19.05|17.24|0
1670352900000|2022-12-06 18:55:00|19.07|17.26|19.16|17.34|19.21|17.38|18.94|17.13|0
1670353200000|2022-12-06 19:00:00|19.19|17.36|18.83|17.03|19.28|17.44|18.74|16.94|0
1670353500000|2022-12-06 19:05:00|18.81|17.01|18.66|16.86|18.89|17.09|18.51|16.71|0
1670353800000|2022-12-06 19:10:00|18.61|16.81|18.55|16.75|18.64|16.84|18.34|16.54|0
1670354100000|2022-12-06 19:15:00|18.53|16.73|18.59|16.79|18.78|16.98|18.36|16.56|0
1670354400000|2022-12-06 19:20:00|18.61|16.81|19.13|17.31|19.18|17.35|18.26|16.46|0
1670354700000|2022-12-06 19:25:00|19.09|17.27|18.65|16.85|19.11|17.29|18.65|16.85|0
1670355000000|2022-12-06 19:30:00|18.63|16.83|18.42|16.62|18.8|17|18.32|16.52|0
1670355300000|2022-12-06 19:35:00|18.4|16.6|18.53|16.73|18.55|16.75|18.23|16.43|0
1670355600000|2022-12-06 19:40:00|18.5|16.7|18.93|17.13|18.97|17.17|18.5|16.7|0
1670355900000|2022-12-06 19:45:00|18.91|17.11|18.8|17|18.95|17.15|18.71|16.91|0
1670356200000|2022-12-06 19:50:00|18.78|16.98|19.15|17.33|19.24|17.41|18.71|16.91|0
1670356500000|2022-12-06 19:55:00|19.18|17.35|18.95|17.14|19.2|17.37|18.95|17.14|0
1670356800000|2022-12-06 20:00:00|18.97|17.16|19.38|17.53|19.66|17.78|18.95|17.14|0
1670357100000|2022-12-06 20:05:00|19.4|17.55|19.22|17.39|19.59|17.72|19.2|17.37|0
1670357400000|2022-12-06 20:10:00|19.24|17.41|18.97|17.16|19.26|17.43|18.95|17.14|0
1670357700000|2022-12-06 20:15:00|18.99|17.18|18.58|16.78|19.13|17.31|18.52|16.72|0
1670358000000|2022-12-06 20:20:00|18.65|16.85|18.9|17.1|19.04|17.22|18.54|16.74|0
1670358300000|2022-12-06 20:25:00|18.92|17.12|18.62|16.82|18.99|17.18|18.52|16.72|0
1670358600000|2022-12-06 20:30:00|18.6|16.8|19.12|17.3|19.38|17.53|18.6|16.8|0
1670358900000|2022-12-06 20:35:00|19.15|17.32|19.58|17.72|19.58|17.72|19.1|17.28|0
1670359200000|2022-12-06 20:40:00|19.6|17.74|19.71|17.84|20.18|18.26|19.33|17.49|0
1670359500000|2022-12-06 20:45:00|19.69|17.82|19.99|18.09|20.14|18.22|19.67|17.79|0
1670359800000|2022-12-06 20:50:00|20.07|18.15|20.04|18.13|20.23|18.3|19.71|17.84|0
1670360100000|2022-12-06 20:55:00|20.09|18.17|20.02|18.11|20.23|18.3|19.64|17.77|0
1670360400000|2022-12-06 21:00:00|19.88|17.98|19.83|17.94|20.06|18.15|19.69|17.81|0
1670360700000|2022-12-06 21:05:00|19.85|17.96|20.06|18.15|20.09|18.17|19.83|17.94|0
1670361000000|2022-12-06 21:10:00|20.09|18.17|19.9|18|20.25|18.32|19.87|17.98|0
1670361300000|2022-12-06 21:15:00|19.95|17.95|20.02|18.02|20.04|18.04|19.95|17.95|0
1670361600000|2022-12-06 21:20:00|19.99|17.99|19.95|17.95|19.99|17.99|19.9|17.9|0
1670361900000|2022-12-06 21:25:00|19.93|17.93|19.92|17.92|19.99|17.99|19.89|17.89|0
1670362200000|2022-12-06 21:30:00|19.9|17.9|19.92|17.92|19.94|17.94|19.81|17.81|0
1670362500000|2022-12-06 21:35:00|19.9|17.9|19.86|17.86|19.9|17.9|19.81|17.81|0
1670362800000|2022-12-06 21:40:00|19.88|17.88|19.95|17.95|19.95|17.95|19.88|17.88|0
1670363100000|2022-12-06 21:45:00|19.97|17.97|20.06|18.06|20.06|18.06|19.97|17.97|0
1670363400000|2022-12-06 21:50:00|20.03|18.03|19.92|17.92|20.06|18.06|19.9|17.9|0
1670363700000|2022-12-06 21:55:00|19.94|17.94|20.07|18.07|20.08|18.08|19.94|17.94|0
1670364000000|2022-12-06 22:00:00|20.01|18.01|20.02|18.02|20.09|18.09|20.01|18.01|0
1670364300000|2022-12-06 22:05:00|20.04|18.04|20.04|18.04|20.04|18.04|20.02|18.02|0
1670364600000|2022-12-06 22:10:00|20.03|18.03|20|18|20.04|18.04|20|18|0
1670364900000|2022-12-06 22:15:00|19.98|17.98|19.99|17.99|19.99|17.99|19.96|17.96|0
1670365200000|2022-12-06 22:20:00|19.98|17.98|19.99|17.99|19.99|17.99|19.96|17.96|0
1670365500000|2022-12-06 22:25:00|19.98|17.98|19.98|17.98|20.03|18.03|19.93|17.93|0
1670365800000|2022-12-06 22:30:00|19.99|17.99|19.98|17.98|19.99|17.99|19.98|17.98|0
1670366100000|2022-12-06 22:35:00|19.97|17.97|19.97|17.97|19.97|17.97|19.96|17.96|0
1670366400000|2022-12-06 22:40:00|19.96|17.96|19.99|17.99|19.99|17.99|19.96|17.96|0
1670366700000|2022-12-06 22:45:00|19.98|17.98|19.99|17.99|19.99|17.99|19.97|17.97|0
1670367000000|2022-12-06 22:50:00|19.98|17.98|19.97|17.97|19.98|17.98|19.97|17.97|0
1670367300000|2022-12-06 22:55:00|19.98|17.98|19.98|17.98|20.01|18.01|19.97|17.97|0
1670367600000|2022-12-06 23:00:00|20.03|18.03|20.14|18.14|20.16|18.16|20.01|18.01|0
1670367900000|2022-12-06 23:05:00|20.16|18.16|20.18|18.18|20.23|18.23|20.11|18.11|0
1670368200000|2022-12-06 23:10:00|20.2|18.2|20.18|18.18|20.22|18.22|20.16|18.16|0
1670368500000|2022-12-06 23:15:00|20.16|18.16|20.16|18.16|20.16|18.16|20.07|18.07|0
1670368800000|2022-12-06 23:20:00|20.18|18.18|20.18|18.18|20.22|18.22|20.09|18.09|0
1670369100000|2022-12-06 23:25:00|20.16|18.16|20.21|18.21|20.22|18.22|20.13|18.13|0
1670369400000|2022-12-06 23:30:00|20.2|18.2|20.2|18.2|20.22|18.22|20.13|18.13|0
1670369700000|2022-12-06 23:35:00|20.18|18.18|20.4|18.4|20.4|18.4|20.13|18.13|0
1670370000000|2022-12-06 23:40:00|20.38|18.38|20.38|18.38|20.45|18.45|20.36|18.36|0
1670370300000|2022-12-06 23:45:00|20.36|18.36|20.34|18.34|20.42|18.42|20.29|18.29|0
1670370600000|2022-12-06 23:50:00|20.33|18.33|20.38|18.38|20.42|18.42|20.26|18.26|0
1670370900000|2022-12-06 23:55:00|20.35|18.35|20.29|18.29|20.35|18.35|20.29|18.29|0
1670371200000|2022-12-07 00:00:00|20.31|18.31|20.49|18.49|20.49|18.49|20.26|18.26|0
1670371500000|2022-12-07 00:05:00|20.47|18.47|20.42|18.42|20.51|18.51|20.35|18.35|0
1670371800000|2022-12-07 00:10:00|20.4|18.4|20.51|18.51|20.56|18.56|20.4|18.4|0
1670372100000|2022-12-07 00:15:00|20.53|18.53|20.44|18.44|20.56|18.56|20.42|18.42|0
1670372400000|2022-12-07 00:20:00|20.43|18.43|20.49|18.49|20.58|18.58|20.42|18.42|0
1670372700000|2022-12-07 00:25:00|20.46|18.46|20.42|18.42|20.51|18.51|20.41|18.41|0
1670373000000|2022-12-07 00:30:00|20.44|18.44|20.44|18.44|20.46|18.46|20.37|18.37|0
1670373300000|2022-12-07 00:35:00|20.42|18.42|20.42|18.42|20.48|18.48|20.42|18.42|0
1670373600000|2022-12-07 00:40:00|20.44|18.44|20.39|18.39|20.45|18.45|20.39|18.39|0
1670373900000|2022-12-07 00:45:00|20.4|18.4|20.32|18.32|20.46|18.46|20.32|18.32|0
1670374200000|2022-12-07 00:50:00|20.26|18.26|20.23|18.23|20.26|18.26|20.21|18.21|0
1670374500000|2022-12-07 00:55:00|20.26|18.26|20.14|18.14|20.3|18.3|20.14|18.14|0
1670374800000|2022-12-07 01:00:00|20.16|18.16|20.19|18.19|20.23|18.23|20.03|18.03|0
1670375100000|2022-12-07 01:05:00|20.21|18.21|20.07|18.07|20.28|18.28|20.01|18.01|0
1670375400000|2022-12-07 01:10:00|20.1|18.1|20.18|18.18|20.25|18.25|20.1|18.1|0
1670375700000|2022-12-07 01:15:00|20.21|18.21|20.21|18.21|20.27|18.27|20.18|18.18|0
1670376000000|2022-12-07 01:20:00|20.23|18.23|20.23|18.23|20.34|18.34|20.22|18.22|0
1670376300000|2022-12-07 01:25:00|20.25|18.25|20.16|18.16|20.25|18.25|20.12|18.12|0
1670376600000|2022-12-07 01:30:00|20.18|18.18|20.27|18.27|20.39|18.39|20.18|18.18|0
1670376900000|2022-12-07 01:35:00|20.29|18.29|20.34|18.34|20.43|18.43|20.29|18.29|0
1670377200000|2022-12-07 01:40:00|20.32|18.32|20.59|18.59|20.64|18.64|20.32|18.32|0
1670377500000|2022-12-07 01:45:00|20.57|18.57|20.55|18.55|20.59|18.59|20.45|18.45|0
1670377800000|2022-12-07 01:50:00|20.57|18.57|20.7|18.7|20.7|18.7|20.54|18.54|0
1670378100000|2022-12-07 01:55:00|20.71|18.71|20.63|18.63|20.77|18.77|20.63|18.63|0
1670378400000|2022-12-07 02:00:00|20.61|18.61|20.66|18.66|20.66|18.66|20.54|18.54|0
1670378700000|2022-12-07 02:05:00|20.68|18.68|20.61|18.61|20.75|18.75|20.61|18.61|0
1670379000000|2022-12-07 02:10:00|20.62|18.62|20.54|18.54|20.63|18.63|20.54|18.54|0
1670379300000|2022-12-07 02:15:00|20.56|18.56|20.61|18.61|20.61|18.61|20.54|18.54|0
1670379600000|2022-12-07 02:20:00|20.63|18.63|20.54|18.54|20.63|18.63|20.52|18.52|0
1670379900000|2022-12-07 02:25:00|20.56|18.56|20.63|18.63|20.65|18.65|20.49|18.49|0
1670380200000|2022-12-07 02:30:00|20.61|18.61|20.58|18.58|20.7|18.7|20.54|18.54|0
1670380500000|2022-12-07 02:35:00|20.59|18.59|20.74|18.74|20.74|18.74|20.58|18.58|0
1670380800000|2022-12-07 02:40:00|20.72|18.72|20.7|18.7|20.76|18.76|20.65|18.65|0
1670381100000|2022-12-07 02:45:00|20.68|18.68|20.69|18.69|20.72|18.72|20.63|18.63|0
1670381400000|2022-12-07 02:50:00|20.67|18.67|20.67|18.67|20.74|18.74|20.67|18.67|0
1670381700000|2022-12-07 02:55:00|20.65|18.65|20.65|18.65|20.67|18.67|20.58|18.58|0
1670382000000|2022-12-07 03:00:00|20.62|18.62|20.51|18.51|20.65|18.65|20.46|18.46|0
1670382300000|2022-12-07 03:05:00|20.53|18.53|20.46|18.46|20.55|18.55|20.42|18.42|0
1670382600000|2022-12-07 03:10:00|20.45|18.45|20.42|18.42|20.49|18.49|20.42|18.42|0
1670382900000|2022-12-07 03:15:00|20.39|18.39|20.42|18.42|20.51|18.51|20.37|18.37|0
1670383200000|2022-12-07 03:20:00|20.39|18.39|20.39|18.39|20.51|18.51|20.39|18.39|0
1670383500000|2022-12-07 03:25:00|20.35|18.35|20.35|18.35|20.39|18.39|20.32|18.32|0
1670383800000|2022-12-07 03:30:00|20.32|18.32|20.46|18.46|20.46|18.46|20.32|18.32|0
1670384100000|2022-12-07 03:35:00|20.44|18.44|20.39|18.39|20.46|18.46|20.39|18.39|0
1670384400000|2022-12-07 03:40:00|20.41|18.41|20.44|18.44|20.46|18.46|20.41|18.41|0
1670384700000|2022-12-07 03:45:00|20.46|18.46|20.66|18.66|20.66|18.66|20.43|18.43|0
1670385000000|2022-12-07 03:50:00|20.64|18.64|20.69|18.69|20.75|18.75|20.64|18.64|0
1670385300000|2022-12-07 03:55:00|20.71|18.71|20.78|18.78|20.8|18.8|20.71|18.71|0
1670385600000|2022-12-07 04:00:00|20.75|18.75|20.73|18.73|20.75|18.75|20.71|18.71|0
1670385900000|2022-12-07 04:05:00|20.72|18.72|20.8|18.8|20.8|18.8|20.71|18.71|0
1670386200000|2022-12-07 04:10:00|20.78|18.78|20.77|18.77|20.82|18.82|20.75|18.75|0
1670386500000|2022-12-07 04:15:00|20.76|18.76|20.7|18.7|20.77|18.77|20.68|18.68|0
1670386800000|2022-12-07 04:20:00|20.73|18.73|20.75|18.75|20.8|18.8|20.7|18.7|0
1670387100000|2022-12-07 04:25:00|20.77|18.77|20.66|18.66|20.77|18.77|20.66|18.66|0
1670387400000|2022-12-07 04:30:00|20.68|18.68|20.63|18.63|20.68|18.68|20.59|18.59|0
1670387700000|2022-12-07 04:35:00|20.61|18.61|20.61|18.61|20.63|18.63|20.59|18.59|0
1670388000000|2022-12-07 04:40:00|20.63|18.63|20.68|18.68|20.68|18.68|20.63|18.63|0
1670388300000|2022-12-07 04:45:00|20.7|18.7|20.56|18.56|20.7|18.7|20.56|18.56|0
1670388600000|2022-12-07 04:50:00|20.57|18.57|20.64|18.64|20.68|18.68|20.56|18.56|0
1670388900000|2022-12-07 04:55:00|20.63|18.63|20.61|18.61|20.68|18.68|20.61|18.61|0
1670389200000|2022-12-07 05:00:00|20.63|18.63|20.68|18.68|20.7|18.7|20.58|18.58|0
1670389500000|2022-12-07 05:05:00|20.66|18.66|20.54|18.54|20.7|18.7|20.54|18.54|0
1670389800000|2022-12-07 05:10:00|20.56|18.56|20.61|18.61|20.63|18.63|20.54|18.54|0
1670390100000|2022-12-07 05:15:00|20.59|18.59|20.65|18.65|20.67|18.67|20.59|18.59|0
1670390400000|2022-12-07 05:20:00|20.63|18.63|20.53|18.53|20.63|18.63|20.51|18.51|0
1670390700000|2022-12-07 05:25:00|20.56|18.56|20.6|18.6|20.67|18.67|20.51|18.51|0
1670391000000|2022-12-07 05:30:00|20.58|18.58|20.67|18.67|20.69|18.69|20.58|18.58|0
1670391300000|2022-12-07 05:35:00|20.66|18.66|20.58|18.58|20.69|18.69|20.56|18.56|0
1670391600000|2022-12-07 05:40:00|20.6|18.6|20.55|18.55|20.62|18.62|20.53|18.53|0
1670391900000|2022-12-07 05:45:00|20.58|18.58|20.58|18.58|20.62|18.62|20.55|18.55|0
1670392200000|2022-12-07 05:50:00|20.55|18.55|20.35|18.35|20.55|18.55|20.33|18.33|0
1670392500000|2022-12-07 05:55:00|20.33|18.33|20.35|18.35|20.42|18.42|20.3|18.3|0
1670392800000|2022-12-07 06:00:00|20.36|18.36|20.14|18.14|20.39|18.39|20.14|18.14|0
1670393100000|2022-12-07 06:05:00|20.17|18.17|19.94|17.94|20.17|18.17|19.92|17.92|0
1670393400000|2022-12-07 06:10:00|19.92|17.92|19.92|17.92|19.96|17.96|19.74|17.74|0
1670393700000|2022-12-07 06:15:00|19.9|17.9|20.03|18.03|20.03|18.03|19.86|17.86|0
1670394000000|2022-12-07 06:20:00|20.01|18.01|20.07|18.07|20.1|18.1|20.01|18.01|0
1670394300000|2022-12-07 06:25:00|20.1|18.1|20.07|18.07|20.12|18.12|20.01|18.01|0
1670394600000|2022-12-07 06:30:00|20.05|18.05|20.14|18.14|20.14|18.14|20.01|18.01|0
1670394900000|2022-12-07 06:35:00|20.12|18.12|20.18|18.18|20.21|18.21|20.12|18.12|0
1670395200000|2022-12-07 06:40:00|20.16|18.16|20.12|18.12|20.18|18.18|20.09|18.09|0
1670395500000|2022-12-07 06:45:00|20.09|18.09|20.07|18.07|20.14|18.14|20.02|18.02|0
1670395800000|2022-12-07 06:50:00|20.05|18.05|20.05|18.05|20.07|18.07|20|18|0
1670396100000|2022-12-07 06:55:00|20.06|18.06|19.98|17.98|20.07|18.07|19.91|17.91|0
1670396400000|2022-12-07 07:00:00|19.97|17.97|20.38|18.38|20.43|18.43|19.97|17.97|0
1670396700000|2022-12-07 07:05:00|20.36|18.36|20.18|18.18|20.43|18.43|20.18|18.18|0
1670397000000|2022-12-07 07:10:00|20.16|18.16|19.6|17.6|20.25|18.25|19.56|17.56|0
1670397300000|2022-12-07 07:15:00|19.58|17.58|19.78|17.78|19.86|17.86|19.56|17.56|0
1670397600000|2022-12-07 07:20:00|19.8|17.8|19.91|17.91|19.98|17.98|19.73|17.73|0
1670397900000|2022-12-07 07:25:00|19.89|17.89|20.13|18.13|20.16|18.16|19.82|17.82|0
1670398200000|2022-12-07 07:30:00|20.11|18.11|20.22|18.22|20.24|18.24|20.02|18.02|0
1670398500000|2022-12-07 07:35:00|20.24|18.24|20.08|18.08|20.31|18.31|20.04|18.04|0
1670398800000|2022-12-07 07:40:00|20.06|18.06|19.93|17.93|20.15|18.15|19.91|17.91|0
1670399100000|2022-12-07 07:45:00|19.94|17.94|20.04|18.04|20.08|18.08|19.91|17.91|0
1670399400000|2022-12-07 07:50:00|20.06|18.06|19.79|17.79|20.06|18.06|19.7|17.7|0
1670399700000|2022-12-07 07:55:00|19.8|17.8|19.86|17.86|19.99|17.99|19.79|17.79|0
1670400000000|2022-12-07 08:00:00|19.84|17.84|20.1|18.1|20.19|18.19|19.84|17.84|0
1670400300000|2022-12-07 08:05:00|20.04|18.13|19.64|17.77|20.22|18.3|19.64|17.77|0
1670400600000|2022-12-07 08:10:00|19.59|17.72|20.34|18.4|20.46|18.51|19.48|17.62|0
1670400900000|2022-12-07 08:15:00|20.36|18.43|20.58|18.62|20.65|18.68|20.32|18.38|0
1670401200000|2022-12-07 08:20:00|20.53|18.58|20.46|18.51|20.63|18.66|20.32|18.38|0
1670401500000|2022-12-07 08:25:00|20.48|18.53|20.63|18.66|20.7|18.73|20.32|18.38|0
1670401800000|2022-12-07 08:30:00|20.6|18.64|20.39|18.44|20.65|18.68|20.39|18.44|0
1670402100000|2022-12-07 08:35:00|20.41|18.47|20.36|18.42|20.53|18.57|20.24|18.32|0
1670402400000|2022-12-07 08:40:00|20.34|18.4|20.12|18.21|20.38|18.44|20.01|18.1|0
1670402700000|2022-12-07 08:45:00|20.15|18.23|20.43|18.49|20.48|18.53|19.98|18.08|0
1670403000000|2022-12-07 08:50:00|20.45|18.51|20.84|18.85|20.94|18.94|20.43|18.49|0
1670403300000|2022-12-07 08:55:00|20.86|18.88|20.81|18.83|20.94|18.94|20.72|18.74|0
1670403600000|2022-12-07 09:00:00|20.79|18.81|20.73|18.75|20.81|18.83|20.64|18.68|0
1670403900000|2022-12-07 09:05:00|20.74|18.77|20.57|18.61|20.86|18.87|20.48|18.53|0
1670404200000|2022-12-07 09:10:00|20.6|18.63|20.79|18.81|20.84|18.85|20.6|18.63|0
1670404500000|2022-12-07 09:15:00|20.84|18.85|20.57|18.61|20.88|18.9|20.57|18.61|0
1670404800000|2022-12-07 09:20:00|20.59|18.63|20.31|18.37|20.62|18.65|20.28|18.35|0
1670405100000|2022-12-07 09:25:00|20.33|18.39|20.38|18.44|20.45|18.5|20.31|18.37|0
1670405400000|2022-12-07 09:30:00|20.35|18.41|20.02|18.11|20.4|18.46|19.97|18.07|0
1670405700000|2022-12-07 09:35:00|20|18.09|19.86|17.97|20.09|18.18|19.8|17.91|0
1670406000000|2022-12-07 09:40:00|19.88|17.99|19.6|17.73|19.97|18.07|19.51|17.65|0
1670406300000|2022-12-07 09:45:00|19.62|17.76|19.51|17.65|19.67|17.8|19.37|17.53|0
1670406600000|2022-12-07 09:50:00|19.49|17.63|19.6|17.73|19.74|17.86|19.49|17.63|0
1670406900000|2022-12-07 09:55:00|19.62|17.75|19.61|17.74|19.78|17.9|19.6|17.73|0
1670407200000|2022-12-07 10:00:00|19.6|17.73|19.71|17.84|19.83|17.94|19.6|17.73|0
1670407500000|2022-12-07 10:05:00|19.74|17.86|19.64|17.77|19.83|17.94|19.64|17.77|0
1670407800000|2022-12-07 10:10:00|19.67|17.79|19.69|17.81|19.83|17.94|19.57|17.71|0
1670408100000|2022-12-07 10:15:00|19.71|17.84|19.79|17.91|19.85|17.96|19.69|17.81|0
1670408400000|2022-12-07 10:20:00|19.78|17.9|19.43|17.58|19.8|17.92|19.43|17.58|0
1670408700000|2022-12-07 10:25:00|19.46|17.6|19.39|17.54|19.46|17.6|19.3|17.46|0
1670409000000|2022-12-07 10:30:00|19.4|17.55|19.23|17.4|19.41|17.56|19.2|17.38|0
1670409300000|2022-12-07 10:35:00|19.27|17.44|19.29|17.46|19.43|17.58|19.25|17.42|0
1670409600000|2022-12-07 10:40:00|19.32|17.48|19.39|17.54|19.43|17.58|19.29|17.46|0
1670409900000|2022-12-07 10:45:00|19.43|17.58|19.55|17.68|19.55|17.68|19.36|17.52|0
1670410200000|2022-12-07 10:50:00|19.52|17.66|19.38|17.54|19.52|17.66|19.36|17.52|0
1670410500000|2022-12-07 10:55:00|19.41|17.56|19.71|17.83|19.71|17.83|19.38|17.54|0
1670410800000|2022-12-07 11:00:00|19.73|17.85|19.82|17.93|19.89|18|19.61|17.75|0
1670411100000|2022-12-07 11:05:00|19.81|17.92|19.82|17.93|19.91|18.02|19.79|17.9|0
1670411400000|2022-12-07 11:10:00|19.81|17.92|19.7|17.83|19.81|17.92|19.63|17.76|0
1670411700000|2022-12-07 11:15:00|19.68|17.81|19.59|17.72|19.8|17.91|19.55|17.69|0
1670412000000|2022-12-07 11:20:00|19.61|17.74|19.54|17.68|19.66|17.78|19.47|17.62|0
1670412300000|2022-12-07 11:25:00|19.52|17.66|19.42|17.57|19.68|17.8|19.4|17.55|0
1670412600000|2022-12-07 11:30:00|19.4|17.55|19.56|17.7|19.6|17.73|19.38|17.53|0
1670412900000|2022-12-07 11:35:00|19.54|17.68|19.72|17.84|19.72|17.84|19.54|17.68|0
1670413200000|2022-12-07 11:40:00|19.68|17.8|19.01|17.2|19.7|17.82|19.01|17.2|0
1670413500000|2022-12-07 11:45:00|18.88|17.08|19.42|17.57|19.51|17.65|18.73|16.93|0
1670413800000|2022-12-07 11:50:00|19.39|17.55|19.48|17.63|19.48|17.63|19.28|17.44|0
1670414100000|2022-12-07 11:55:00|19.51|17.65|19.51|17.65|19.58|17.71|19.37|17.52|0
1670414400000|2022-12-07 12:00:00|19.55|17.69|19.69|17.81|19.74|17.86|19.48|17.63|0
1670414700000|2022-12-07 12:05:00|19.67|17.79|19.37|17.52|19.67|17.79|19.37|17.52|0
1670415000000|2022-12-07 12:10:00|19.34|17.5|19.29|17.45|19.34|17.5|19.21|17.38|0
1670415300000|2022-12-07 12:15:00|19.3|17.46|19.16|17.34|19.32|17.48|19.16|17.34|0
1670415600000|2022-12-07 12:20:00|19.14|17.32|18.41|16.61|19.16|17.34|18.37|16.57|0
1670415900000|2022-12-07 12:25:00|18.43|16.63|18.81|17.01|19.17|17.35|18.38|16.58|0
1670416200000|2022-12-07 12:30:00|18.79|16.99|18.74|16.94|18.87|17.07|18.74|16.94|0
1670416500000|2022-12-07 12:35:00|18.72|16.92|18.8|17|18.85|17.05|18.53|16.73|0
1670416800000|2022-12-07 12:40:00|18.79|16.99|18.78|16.98|18.82|17.02|18.72|16.92|0
1670417100000|2022-12-07 12:45:00|18.76|16.96|18.93|17.13|18.95|17.15|18.72|16.92|0
1670417400000|2022-12-07 12:50:00|18.91|17.11|18.89|17.09|19.04|17.23|18.84|17.04|0
1670417700000|2022-12-07 12:55:00|18.87|17.07|18.95|17.15|19.09|17.27|18.85|17.05|0
1670418000000|2022-12-07 13:00:00|18.97|17.17|19.15|17.33|19.18|17.35|18.91|17.11|0
1670418300000|2022-12-07 13:05:00|19.18|17.35|19.26|17.43|19.29|17.45|19.09|17.27|0
1670418600000|2022-12-07 13:10:00|19.24|17.41|19.13|17.31|19.33|17.49|19.11|17.29|0
1670418900000|2022-12-07 13:15:00|19.11|17.29|19.06|17.25|19.17|17.35|18.94|17.13|0
1670419200000|2022-12-07 13:20:00|19.04|17.23|19.35|17.51|19.4|17.55|19.04|17.23|0
1670419500000|2022-12-07 13:25:00|19.38|17.53|19.53|17.67|19.65|17.78|19.35|17.51|0
1670419800000|2022-12-07 13:30:00|19.58|17.72|20.08|18.17|20.14|18.22|19.58|17.72|0
1670420100000|2022-12-07 13:35:00|20.11|18.2|20|18.09|20.21|18.28|19.95|18.05|0
1670420400000|2022-12-07 13:40:00|20.04|18.13|19.9|18.01|20.18|18.26|19.88|17.99|0
1670420700000|2022-12-07 13:45:00|19.92|18.03|19.78|17.9|20.02|18.11|19.74|17.86|0
1670421000000|2022-12-07 13:50:00|19.81|17.92|20.42|18.47|20.53|18.58|19.81|17.92|0
1670421300000|2022-12-07 13:55:00|20.44|18.49|20.18|18.26|20.53|18.58|20.16|18.24|0
1670421600000|2022-12-07 14:00:00|20.23|18.3|20.3|18.36|20.58|18.62|20.23|18.3|0
1670421900000|2022-12-07 14:05:00|20.34|18.41|20.13|18.21|20.51|18.56|20.13|18.21|0
1670422200000|2022-12-07 14:10:00|20.15|18.23|20.12|18.21|20.22|18.3|19.44|17.59|0
1670422500000|2022-12-07 14:15:00|20.15|18.23|19.98|18.08|20.43|18.48|19.98|18.08|0
1670422800000|2022-12-07 14:20:00|20.01|18.1|20.24|18.31|20.31|18.38|19.96|18.06|0
1670423100000|2022-12-07 14:25:00|20.22|18.29|19.86|17.97|20.22|18.29|19.73|17.85|0
1670423400000|2022-12-07 14:30:00|19.91|18.01|21.03|19.02|21.12|19.11|19.63|17.76|0
1670423700000|2022-12-07 14:35:00|21.2|19.18|21.57|19.51|22.17|20.06|21.08|19.07|0
1670424000000|2022-12-07 14:40:00|21.52|19.47|20.95|18.96|21.76|19.69|20.86|18.87|0
1670424300000|2022-12-07 14:45:00|20.9|18.91|20.42|18.48|21.78|19.71|20.3|18.37|0
1670424600000|2022-12-07 14:50:00|20.38|18.43|20.28|18.35|20.59|18.63|19.91|18.01|0
1670424900000|2022-12-07 14:55:00|20.3|18.37|20.28|18.35|20.56|18.61|20|18.09|0
1670425200000|2022-12-07 15:00:00|20.01|18.1|21.31|19.28|21.36|19.32|19.56|17.7|0
1670425500000|2022-12-07 15:05:00|21.29|19.26|21.16|19.15|21.73|19.66|21.11|19.1|0
1670425800000|2022-12-07 15:10:00|21.26|19.24|21.06|19.06|21.43|19.39|19.8|17.91|0
1670426100000|2022-12-07 15:15:00|21.11|19.1|21.32|19.29|21.83|19.75|20.85|18.86|0
1670426400000|2022-12-07 15:20:00|21.02|19.02|21.12|19.11|21.44|19.4|20.73|18.76|0
1670426700000|2022-12-07 15:25:00|21.17|19.15|22.08|19.98|22.08|19.98|20.54|18.59|0
1670427000000|2022-12-07 15:30:00|22.03|19.93|21.22|19.2|22.42|20.29|21.19|19.17|0
1670427300000|2022-12-07 15:35:00|21.26|19.24|20.66|18.69|21.44|19.39|20.61|18.65|0
1670427600000|2022-12-07 15:40:00|20.64|18.67|21.19|19.17|21.26|19.24|20.54|18.58|0
1670427900000|2022-12-07 15:45:00|21.21|19.19|21.93|19.84|21.95|19.86|21.21|19.19|0
1670428200000|2022-12-07 15:50:00|21.88|19.8|22.33|20.21|22.69|20.53|21.78|19.71|0
1670428500000|2022-12-07 15:55:00|22.28|20.16|22.36|20.23|22.61|20.46|22.23|20.11|0
1670428800000|2022-12-07 16:00:00|22.42|20.28|22.66|20.5|22.77|20.6|22.33|20.2|0
1670429100000|2022-12-07 16:05:00|22.69|20.53|22|19.91|22.89|20.71|21.9|19.82|0
1670429400000|2022-12-07 16:10:00|21.98|19.88|21.5|19.46|22.13|20.02|21.36|19.32|0
1670429700000|2022-12-07 16:15:00|21.55|19.5|21.29|19.27|21.75|19.68|21.28|19.26|0
1670430000000|2022-12-07 16:20:00|21.33|19.3|20.04|18.13|21.33|19.3|20.04|18.13|0
1670430300000|2022-12-07 16:25:00|19.99|18.09|19.99|18.09|20.31|18.37|19.85|17.96|0
1670430600000|2022-12-07 16:30:00|19.88|17.98|20.04|18.13|20.44|18.49|19.58|17.71|0
1670430900000|2022-12-07 16:35:00|20.02|18.11|20.48|18.53|20.65|18.68|20.02|18.11|0
1670431200000|2022-12-07 16:40:00|20.44|18.49|20.72|18.75|20.82|18.84|20.44|18.49|0
1670431500000|2022-12-07 16:45:00|20.75|18.77|20.7|18.73|20.87|18.88|20.58|18.62|0
1670431800000|2022-12-07 16:50:00|20.67|18.7|20.39|18.45|20.84|18.86|20.32|18.38|0
1670432100000|2022-12-07 16:55:00|20.44|18.49|20.96|18.96|21.15|19.14|20.25|18.32|0
1670432400000|2022-12-07 17:00:00|20.91|18.92|20.62|18.66|21.2|19.18|20.58|18.62|0
1670432700000|2022-12-07 17:05:00|20.6|18.64|20.79|18.81|20.79|18.81|20.36|18.42|0
1670433000000|2022-12-07 17:10:00|20.81|18.83|20.77|18.79|21.05|19.05|20.36|18.42|0
1670433300000|2022-12-07 17:15:00|20.79|18.81|20.74|18.77|21.2|19.18|20.74|18.77|0
1670433600000|2022-12-07 17:20:00|20.79|18.81|20.13|18.21|21.03|19.03|20.13|18.21|0
1670433900000|2022-12-07 17:25:00|20.18|18.25|20.06|18.15|20.39|18.45|19.94|18.04|0
1670434200000|2022-12-07 17:30:00|20.04|18.13|19.89|18|20.18|18.25|19.8|17.92|0
1670434500000|2022-12-07 17:35:00|19.94|18.04|20.13|18.21|20.34|18.4|19.89|18|0
1670434800000|2022-12-07 17:40:00|20.15|18.23|20.79|18.81|20.94|18.94|20.15|18.23|0
1670435100000|2022-12-07 17:45:00|20.77|18.79|20.98|18.98|21.13|19.12|20.62|18.66|0
1670435400000|2022-12-07 17:50:00|20.96|18.96|20.96|18.96|21.09|19.08|20.79|18.81|0
1670435700000|2022-12-07 17:55:00|20.98|18.98|20.76|18.79|21.05|19.05|20.64|18.68|0
1670436000000|2022-12-07 18:00:00|20.79|18.81|20.55|18.59|21.03|19.03|20.55|18.59|0
1670436300000|2022-12-07 18:05:00|20.52|18.57|20.91|18.92|21|19|20.38|18.44|0
1670436600000|2022-12-07 18:10:00|20.88|18.89|21.32|19.29|21.42|19.38|20.71|18.74|0
1670436900000|2022-12-07 18:15:00|21.34|19.31|21.54|19.49|21.61|19.56|21.12|19.11|0
1670437200000|2022-12-07 18:20:00|21.57|19.51|21.37|19.33|21.57|19.51|21.07|19.07|0
1670437500000|2022-12-07 18:25:00|21.42|19.38|21.22|19.2|21.42|19.38|21|19|0
1670437800000|2022-12-07 18:30:00|21.17|19.15|20.76|18.78|21.33|19.3|20.76|18.78|0
1670438100000|2022-12-07 18:35:00|20.71|18.74|20.45|18.5|20.93|18.93|20.4|18.46|0
1670438400000|2022-12-07 18:40:00|20.47|18.52|20.56|18.61|20.73|18.76|20.45|18.5|0
1670438700000|2022-12-07 18:45:00|20.54|18.58|20.61|18.65|20.68|18.71|20.49|18.54|0
1670439000000|2022-12-07 18:50:00|20.56|18.6|20.18|18.26|20.61|18.65|20.04|18.13|0
1670439300000|2022-12-07 18:55:00|20.23|18.3|19.88|17.99|20.23|18.3|19.72|17.84|0
1670439600000|2022-12-07 19:00:00|19.83|17.94|19.42|17.57|19.95|18.05|19.21|17.38|0
1670439900000|2022-12-07 19:05:00|19.39|17.55|19.55|17.69|19.62|17.75|19.37|17.53|0
1670440200000|2022-12-07 19:10:00|19.53|17.67|20.09|18.17|20.13|18.22|19.44|17.59|0
1670440500000|2022-12-07 19:15:00|20.06|18.15|19.81|17.92|20.16|18.24|19.74|17.86|0
1670440800000|2022-12-07 19:20:00|19.83|17.94|19.62|17.75|19.9|18|19.37|17.52|0
1670441100000|2022-12-07 19:25:00|19.64|17.77|19.92|18.02|20.04|18.13|19.64|17.77|0
1670441400000|2022-12-07 19:30:00|19.9|18|20.22|18.3|20.25|18.32|19.71|17.83|0
1670441700000|2022-12-07 19:35:00|20.25|18.32|20.41|18.47|20.44|18.49|20.18|18.26|0
1670442000000|2022-12-07 19:40:00|20.46|18.51|20.27|18.34|20.48|18.53|19.92|18.02|0
1670442300000|2022-12-07 19:45:00|20.25|18.32|20.06|18.15|20.29|18.36|19.96|18.06|0
1670442600000|2022-12-07 19:50:00|20.03|18.13|19.78|17.89|20.08|18.17|19.75|17.87|0
1670442900000|2022-12-07 19:55:00|19.8|17.91|19.71|17.83|19.85|17.96|19.5|17.64|0
1670443200000|2022-12-07 20:00:00|19.68|17.81|20.13|18.21|20.15|18.23|19.64|17.77|0
1670443500000|2022-12-07 20:05:00|20.1|18.19|20.08|18.17|20.38|18.44|19.57|17.7|0
1670443800000|2022-12-07 20:10:00|20.13|18.21|19.88|17.99|20.17|18.25|19.72|17.84|0
1670444100000|2022-12-07 20:15:00|19.81|17.93|19.74|17.86|20.16|18.24|19.63|17.76|0
1670444400000|2022-12-07 20:20:00|19.72|17.84|19.79|17.9|19.81|17.92|19.4|17.55|0
1670444700000|2022-12-07 20:25:00|19.77|17.88|20.02|18.11|20.04|18.13|19.7|17.82|0
1670445000000|2022-12-07 20:30:00|20|18.09|20.18|18.26|20.42|18.47|20|18.09|0
1670445300000|2022-12-07 20:35:00|20.21|18.28|20.3|18.37|20.37|18.43|19.97|18.07|0
1670445600000|2022-12-07 20:40:00|20.32|18.39|19.99|18.09|20.37|18.43|19.95|18.05|0
1670445900000|2022-12-07 20:45:00|19.95|18.05|20.09|18.17|20.25|18.32|19.95|18.05|0
1670446200000|2022-12-07 20:50:00|20.06|18.15|20.41|18.47|20.46|18.51|20.04|18.13|0
1670446500000|2022-12-07 20:55:00|20.37|18.43|20.41|18.47|20.68|18.71|20.37|18.43|0
1670446800000|2022-12-07 21:00:00|20.34|18.41|20.29|18.36|20.58|18.62|20.18|18.26|0
1670447100000|2022-12-07 21:05:00|20.32|18.38|20.22|18.3|20.39|18.45|20.18|18.26|0
1670447400000|2022-12-07 21:10:00|20.25|18.32|20.15|18.23|20.34|18.4|20.15|18.23|0
1670447700000|2022-12-07 21:15:00|20.19|18.19|20.21|18.21|20.21|18.21|20.17|18.17|0
1670448000000|2022-12-07 21:20:00|20.2|18.2|20.24|18.24|20.28|18.28|20.19|18.19|0
1670448300000|2022-12-07 21:25:00|20.26|18.26|20.3|18.3|20.33|18.33|20.26|18.26|0
1670448600000|2022-12-07 21:30:00|20.28|18.28|20.26|18.26|20.28|18.28|20.23|18.23|0
1670448900000|2022-12-07 21:35:00|20.23|18.23|20.23|18.23|20.26|18.26|20.23|18.23|0
1670449200000|2022-12-07 21:40:00|20.21|18.21|20.27|18.27|20.28|18.28|20.21|18.21|0
1670449500000|2022-12-07 21:45:00|20.26|18.26|20.28|18.28|20.3|18.3|20.25|18.25|0
1670449800000|2022-12-07 21:50:00|20.25|18.25|20.28|18.28|20.3|18.3|20.25|18.25|0
1670450100000|2022-12-07 21:55:00|20.26|18.26|20.26|18.26|20.3|18.3|20.24|18.24|0
1670450400000|2022-12-07 22:00:00|20.28|18.28|20.23|18.23|20.29|18.29|20.21|18.21|0
1670450700000|2022-12-07 22:05:00|20.22|18.22|20.26|18.26|20.28|18.28|20.22|18.22|0
1670451000000|2022-12-07 22:10:00|20.25|18.25|20.27|18.27|20.27|18.27|20.24|18.24|0
1670451300000|2022-12-07 22:15:00|20.28|18.28|20.29|18.29|20.29|18.29|20.26|18.26|0
1670451600000|2022-12-07 22:20:00|20.28|18.28|20.28|18.28|20.28|18.28|20.26|18.26|0
1670452200000|2022-12-07 22:30:00|20.27|18.27|20.27|18.27|20.27|18.27|20.27|18.27|0
1670452500000|2022-12-07 22:35:00|20.28|18.28|20.27|18.27|20.28|18.28|20.27|18.27|0
1670452800000|2022-12-07 22:40:00|20.28|18.28|20.28|18.28|20.28|18.28|20.27|18.27|0
1670453100000|2022-12-07 22:45:00|20.27|18.27|20.29|18.29|20.3|18.3|20.27|18.27|0
1670453400000|2022-12-07 22:50:00|20.32|18.32|20.31|18.31|20.32|18.32|20.29|18.29|0
1670453700000|2022-12-07 22:55:00|20.3|18.3|20.31|18.31|20.31|18.31|20.28|18.28|0
1670454000000|2022-12-07 23:00:00|20.3|18.3|20.4|18.4|20.49|18.49|20.29|18.29|0
1670454300000|2022-12-07 23:05:00|20.39|18.39|20.36|18.36|20.45|18.45|20.33|18.33|0
1670454600000|2022-12-07 23:10:00|20.38|18.38|20.47|18.47|20.47|18.47|20.33|18.33|0
1670454900000|2022-12-07 23:15:00|20.44|18.44|20.38|18.38|20.44|18.44|20.33|18.33|0
1670455200000|2022-12-07 23:20:00|20.4|18.4|20.47|18.47|20.58|18.58|20.4|18.4|0
1670455500000|2022-12-07 23:25:00|20.49|18.49|20.51|18.51|20.6|18.6|20.49|18.49|0
1670455800000|2022-12-07 23:30:00|20.49|18.49|20.46|18.46|20.51|18.51|20.4|18.4|0
1670456100000|2022-12-07 23:35:00|20.44|18.44|20.44|18.44|20.44|18.44|20.35|18.35|0
1670456400000|2022-12-07 23:40:00|20.46|18.46|20.37|18.37|20.46|18.46|20.37|18.37|0
1670456700000|2022-12-07 23:45:00|20.4|18.4|20.57|18.57|20.58|18.58|20.37|18.37|0
1670457000000|2022-12-07 23:50:00|20.56|18.56|20.53|18.53|20.57|18.57|20.51|18.51|0
1670457300000|2022-12-07 23:55:00|20.54|18.54|20.51|18.51|20.55|18.55|20.44|18.44|0
1670457600000|2022-12-08 00:00:00|20.48|18.48|20.5|18.5|20.55|18.55|20.44|18.44|0
1670457900000|2022-12-08 00:05:00|20.48|18.48|20.33|18.33|20.53|18.53|20.3|18.3|0
1670458200000|2022-12-08 00:10:00|20.35|18.35|20.23|18.23|20.35|18.35|20.23|18.23|0
1670458500000|2022-12-08 00:15:00|20.21|18.21|19.9|17.9|20.21|18.21|19.88|17.88|0
1670458800000|2022-12-08 00:20:00|19.89|17.89|19.88|17.88|20.03|18.03|19.88|17.88|0
1670459100000|2022-12-08 00:25:00|19.9|17.9|19.86|17.86|19.97|17.97|19.79|17.79|0
1670459400000|2022-12-08 00:30:00|19.83|17.83|19.92|17.92|19.92|17.92|19.83|17.83|0
1670459700000|2022-12-08 00:35:00|19.9|17.9|19.99|17.99|20|18|19.83|17.83|0
1670460000000|2022-12-08 00:40:00|20|18|19.94|17.94|20.03|18.03|19.94|17.94|0
1670460300000|2022-12-08 00:45:00|19.96|17.96|19.81|17.81|19.96|17.96|19.79|17.79|0
1670460600000|2022-12-08 00:50:00|19.83|17.83|19.83|17.83|19.87|17.87|19.8|17.8|0
1670460900000|2022-12-08 00:55:00|19.81|17.81|19.57|17.57|19.81|17.81|19.57|17.57|0
1670461200000|2022-12-08 01:00:00|19.52|17.52|18.97|16.97|19.57|17.57|18.88|16.88|0
1670461500000|2022-12-08 01:05:00|18.95|16.95|19.07|17.07|19.18|17.18|18.95|16.95|0
1670461800000|2022-12-08 01:10:00|19.09|17.09|19.07|17.07|19.16|17.16|19.01|17.01|0
1670462100000|2022-12-08 01:15:00|19.09|17.09|18.8|16.8|19.09|17.09|18.63|16.63|0
1670462400000|2022-12-08 01:20:00|18.82|16.82|19.11|17.11|19.11|17.11|18.77|16.77|0
1670462700000|2022-12-08 01:25:00|19.13|17.13|19.13|17.13|19.24|17.24|19.11|17.11|0
1670463000000|2022-12-08 01:30:00|19.15|17.15|19.09|17.09|19.26|17.26|19.09|17.09|0
1670463300000|2022-12-08 01:35:00|19.11|17.11|19.37|17.37|19.39|17.39|19.11|17.11|0
1670463600000|2022-12-08 01:40:00|19.39|17.39|19.26|17.26|19.39|17.39|19.19|17.19|0
1670463900000|2022-12-08 01:45:00|19.24|17.24|19.19|17.19|19.32|17.32|19.19|17.19|0
1670464200000|2022-12-08 01:50:00|19.2|17.2|19.08|17.08|19.22|17.22|19.07|17.07|0
1670464500000|2022-12-08 01:55:00|19.07|17.07|19.19|17.19|19.24|17.24|19.02|17.02|0
1670464800000|2022-12-08 02:00:00|19.17|17.17|19.24|17.24|19.26|17.26|19.15|17.15|0
1670465100000|2022-12-08 02:05:00|19.26|17.26|19.33|17.33|19.36|17.36|19.23|17.23|0
1670465400000|2022-12-08 02:10:00|19.34|17.34|19.32|17.32|19.41|17.41|19.28|17.28|0
1670465700000|2022-12-08 02:15:00|19.3|17.3|19.22|17.22|19.44|17.44|19.21|17.21|0
1670466000000|2022-12-08 02:20:00|19.21|17.21|19.27|17.27|19.32|17.32|19.19|17.19|0
1670466300000|2022-12-08 02:25:00|19.28|17.28|19.42|17.42|19.42|17.42|19.27|17.27|0
1670466600000|2022-12-08 02:30:00|19.41|17.41|19.55|17.55|19.58|17.58|19.4|17.4|0
1670466900000|2022-12-08 02:35:00|19.53|17.53|19.55|17.55|19.64|17.64|19.51|17.51|0
1670467200000|2022-12-08 02:40:00|19.54|17.54|19.62|17.62|19.62|17.62|19.51|17.51|0
1670467500000|2022-12-08 02:45:00|19.64|17.64|19.68|17.68|19.75|17.75|19.63|17.63|0
1670467800000|2022-12-08 02:50:00|19.7|17.7|19.73|17.73|19.73|17.73|19.62|17.62|0
1670468100000|2022-12-08 02:55:00|19.7|17.7|19.65|17.65|19.7|17.7|19.59|17.59|0
1670468400000|2022-12-08 03:00:00|19.66|17.66|19.65|17.65|19.66|17.66|19.61|17.61|0
1670468700000|2022-12-08 03:05:00|19.64|17.64|19.81|17.81|19.83|17.83|19.64|17.64|0
1670469000000|2022-12-08 03:10:00|19.83|17.83|20.02|18.02|20.02|18.02|19.83|17.83|0
1670469300000|2022-12-08 03:15:00|20.01|18.01|20.1|18.1|20.12|18.12|19.94|17.94|0
1670469600000|2022-12-08 03:20:00|20.14|18.14|19.98|17.98|20.21|18.21|19.98|17.98|0
1670469900000|2022-12-08 03:25:00|20.01|18.01|20.01|18.01|20.03|18.03|19.9|17.9|0
1670470200000|2022-12-08 03:30:00|20.03|18.03|20.14|18.14|20.14|18.14|19.97|17.97|0
1670470500000|2022-12-08 03:35:00|20.12|18.12|20.07|18.07|20.12|18.12|19.99|17.99|0
1670470800000|2022-12-08 03:40:00|20.05|18.05|20.16|18.16|20.18|18.18|20.03|18.03|0
1670471100000|2022-12-08 03:45:00|20.18|18.18|20.14|18.14|20.2|18.2|20.14|18.14|0
1670471400000|2022-12-08 03:50:00|20.12|18.12|20.18|18.18|20.18|18.18|20.11|18.11|0
1670471700000|2022-12-08 03:55:00|20.16|18.16|20.09|18.09|20.18|18.18|20.07|18.07|0
1670472000000|2022-12-08 04:00:00|20.1|18.1|20.09|18.09|20.22|18.22|20.06|18.06|0
1670472300000|2022-12-08 04:05:00|20.08|18.08|20|18|20.09|18.09|20|18|0
1670472600000|2022-12-08 04:10:00|19.99|17.99|20.07|18.07|20.11|18.11|19.98|17.98|0
1670472900000|2022-12-08 04:15:00|20.04|18.04|19.97|17.97|20.09|18.09|19.91|17.91|0
1670473200000|2022-12-08 04:20:00|19.98|17.98|19.93|17.93|20.04|18.04|19.91|17.91|0
1670473500000|2022-12-08 04:25:00|19.91|17.91|20|18|20.02|18.02|19.91|17.91|0
1670473800000|2022-12-08 04:30:00|20.01|18.01|20.04|18.04|20.09|18.09|20.01|18.01|0
1670474100000|2022-12-08 04:35:00|20.06|18.06|20.04|18.04|20.07|18.07|20.02|18.02|0
1670474400000|2022-12-08 04:40:00|20.03|18.03|20|18|20.08|18.08|19.97|17.97|0
1670474700000|2022-12-08 04:45:00|20.02|18.02|20.06|18.06|20.08|18.08|19.99|17.99|0
1670475000000|2022-12-08 04:50:00|20.08|18.08|19.99|17.99|20.08|18.08|19.99|17.99|0
1670475300000|2022-12-08 04:55:00|19.98|17.98|20.02|18.02|20.04|18.04|19.97|17.97|0
1670475600000|2022-12-08 05:00:00|20.04|18.04|19.99|17.99|20.08|18.08|19.99|17.99|0
1670475900000|2022-12-08 05:05:00|19.97|17.97|19.9|17.9|20|18|19.88|17.88|0
1670476200000|2022-12-08 05:10:00|19.88|17.88|19.88|17.88|19.93|17.93|19.86|17.86|0
1670476500000|2022-12-08 05:15:00|19.86|17.86|19.88|17.88|19.92|17.92|19.86|17.86|0
1670476800000|2022-12-08 05:20:00|19.89|17.89|19.88|17.88|19.9|17.9|19.81|17.81|0
1670477100000|2022-12-08 05:25:00|19.9|17.9|19.86|17.86|19.9|17.9|19.83|17.83|0
1670477400000|2022-12-08 05:30:00|19.88|17.88|19.99|17.99|19.99|17.99|19.86|17.86|0
1670477700000|2022-12-08 05:35:00|20.01|18.01|19.97|17.97|20.03|18.03|19.94|17.94|0
1670478000000|2022-12-08 05:40:00|19.98|17.98|19.88|17.88|19.99|17.99|19.85|17.85|0
1670478300000|2022-12-08 05:45:00|19.9|17.9|19.85|17.85|19.9|17.9|19.81|17.81|0
1670478600000|2022-12-08 05:50:00|19.88|17.88|19.96|17.96|20.01|18.01|19.86|17.86|0
1670478900000|2022-12-08 05:55:00|19.99|17.99|20.16|18.16|20.21|18.21|19.99|17.99|0
1670479200000|2022-12-08 06:00:00|20.14|18.14|20.07|18.07|20.16|18.16|20.01|18.01|0
1670479500000|2022-12-08 06:05:00|20.05|18.05|20.03|18.03|20.07|18.07|20.01|18.01|0
1670479800000|2022-12-08 06:10:00|20.01|18.01|20.12|18.12|20.16|18.16|20.01|18.01|0
1670480100000|2022-12-08 06:15:00|20.14|18.14|20.16|18.16|20.23|18.23|20.12|18.12|0
1670480400000|2022-12-08 06:20:00|20.14|18.14|20.2|18.2|20.25|18.25|20.11|18.11|0
1670480700000|2022-12-08 06:25:00|20.18|18.18|20.25|18.25|20.27|18.27|20.16|18.16|0
1670481000000|2022-12-08 06:30:00|20.27|18.27|20.4|18.4|20.41|18.41|20.25|18.25|0
1670481300000|2022-12-08 06:35:00|20.43|18.43|20.4|18.4|20.47|18.47|20.38|18.38|0
1670481600000|2022-12-08 06:40:00|20.41|18.41|20.37|18.37|20.42|18.42|20.36|18.36|0
1670481900000|2022-12-08 06:45:00|20.38|18.38|20.4|18.4|20.42|18.42|20.33|18.33|0
1670482200000|2022-12-08 06:50:00|20.39|18.39|20.4|18.4|20.4|18.4|20.29|18.29|0
1670482500000|2022-12-08 06:55:00|20.41|18.41|20.47|18.47|20.51|18.51|20.4|18.4|0
1670482800000|2022-12-08 07:00:00|20.44|18.44|20.4|18.4|20.63|18.63|20.38|18.38|0
1670483100000|2022-12-08 07:05:00|20.42|18.42|20.52|18.52|20.6|18.6|20.38|18.38|0
1670483400000|2022-12-08 07:10:00|20.53|18.53|20.62|18.62|20.65|18.65|20.53|18.53|0
1670483700000|2022-12-08 07:15:00|20.6|18.6|20.67|18.67|20.67|18.67|20.53|18.53|0
1670484000000|2022-12-08 07:20:00|20.69|18.69|20.78|18.78|20.8|18.8|20.67|18.67|0
1670484300000|2022-12-08 07:25:00|20.76|18.76|20.64|18.64|20.78|18.78|20.58|18.58|0
1670484600000|2022-12-08 07:30:00|20.62|18.62|20.91|18.91|20.94|18.94|20.62|18.62|0
1670484900000|2022-12-08 07:35:00|20.92|18.92|20.89|18.89|21.08|19.07|20.55|18.55|0
1670485200000|2022-12-08 07:40:00|20.88|18.88|20.96|18.96|21.03|19.03|20.73|18.73|0
1670485500000|2022-12-08 07:45:00|20.98|18.98|20.89|18.89|21.06|19.05|20.89|18.89|0
1670485800000|2022-12-08 07:50:00|20.91|18.91|20.89|18.89|21.01|19.01|20.84|18.84|0
1670486100000|2022-12-08 07:55:00|20.9|18.9|20.84|18.84|20.98|18.98|20.82|18.82|0
1670486400000|2022-12-08 08:00:00|20.77|18.77|20.59|18.59|20.77|18.77|20.39|18.39|0
1670486700000|2022-12-08 08:05:00|20.57|18.61|20.26|18.33|20.64|18.68|20.26|18.33|0
1670487000000|2022-12-08 08:10:00|20.3|18.36|20.31|18.37|20.33|18.4|20.19|18.27|0
1670487300000|2022-12-08 08:15:00|20.28|18.35|20.37|18.43|20.44|18.49|20.24|18.31|0
1670487600000|2022-12-08 08:20:00|20.36|18.42|20.19|18.27|20.36|18.42|20.12|18.2|0
1670487900000|2022-12-08 08:25:00|20.17|18.25|20.59|18.63|20.59|18.63|20.07|18.16|0
1670488200000|2022-12-08 08:30:00|20.58|18.62|20.52|18.56|20.62|18.65|20.33|18.39|0
1670488500000|2022-12-08 08:35:00|20.54|18.59|20.61|18.65|20.81|18.82|20.52|18.56|0
1670488800000|2022-12-08 08:40:00|20.6|18.64|20.37|18.43|20.64|18.67|20.3|18.37|0
1670489100000|2022-12-08 08:45:00|20.35|18.41|20.34|18.4|20.47|18.52|20.3|18.37|0
1670489400000|2022-12-08 08:50:00|20.31|18.38|20.49|18.54|20.54|18.58|20.21|18.28|0
1670489700000|2022-12-08 08:55:00|20.48|18.53|20.61|18.65|20.66|18.69|20.44|18.5|0
1670490000000|2022-12-08 09:00:00|20.59|18.63|20.44|18.5|20.92|18.93|20.37|18.43|0
1670490300000|2022-12-08 09:05:00|20.47|18.52|20.54|18.58|20.54|18.58|20.32|18.39|0
1670490600000|2022-12-08 09:10:00|20.51|18.56|20.78|18.8|20.8|18.82|20.49|18.54|0
1670490900000|2022-12-08 09:15:00|20.76|18.79|20.51|18.56|20.8|18.82|20.51|18.56|0
1670491200000|2022-12-08 09:20:00|20.49|18.54|20.49|18.54|20.56|18.6|20.39|18.45|0
1670491500000|2022-12-08 09:25:00|20.46|18.51|20.44|18.49|20.49|18.54|20.37|18.43|0
1670491800000|2022-12-08 09:30:00|20.46|18.51|20.49|18.53|20.53|18.58|20.39|18.45|0
1670492100000|2022-12-08 09:35:00|20.53|18.58|20.62|18.65|20.84|18.86|20.49|18.53|0
1670492400000|2022-12-08 09:40:00|20.6|18.64|20.53|18.58|20.68|18.71|20.41|18.47|0
1670492700000|2022-12-08 09:45:00|20.51|18.56|20.29|18.36|20.53|18.58|20.27|18.34|0
1670493000000|2022-12-08 09:50:00|20.27|18.34|20.22|18.3|20.33|18.39|20.18|18.25|0
1670493300000|2022-12-08 09:55:00|20.2|18.28|20.42|18.48|20.43|18.49|20.18|18.25|0
1670493600000|2022-12-08 10:00:00|20.46|18.51|20.66|18.69|20.67|18.7|20.41|18.47|0
1670493900000|2022-12-08 10:05:00|20.65|18.68|20.5|18.55|20.72|18.75|20.49|18.54|0
1670494200000|2022-12-08 10:10:00|20.49|18.54|20.43|18.49|20.53|18.57|20.41|18.46|0
1670494500000|2022-12-08 10:15:00|20.41|18.46|20.34|18.4|20.43|18.49|20.29|18.36|0
1670494800000|2022-12-08 10:20:00|20.36|18.42|20.31|18.38|20.41|18.46|20.31|18.38|0
1670495100000|2022-12-08 10:25:00|20.29|18.36|20.5|18.55|20.55|18.59|20.29|18.36|0
1670495400000|2022-12-08 10:30:00|20.48|18.53|20.58|18.62|20.58|18.62|20.41|18.46|0
1670495700000|2022-12-08 10:35:00|20.62|18.66|20.48|18.53|20.62|18.66|20.48|18.53|0
1670496000000|2022-12-08 10:40:00|20.5|18.55|20.24|18.31|20.5|18.55|20.19|18.27|0
1670496300000|2022-12-08 10:45:00|20.22|18.29|20.12|18.2|20.29|18.35|20.12|18.2|0
1670496600000|2022-12-08 10:50:00|20.14|18.23|20.36|18.42|20.36|18.42|20.12|18.2|0
1670496900000|2022-12-08 10:55:00|20.38|18.44|20.39|18.45|20.45|18.5|20.31|18.37|0
1670497200000|2022-12-08 11:00:00|20.38|18.44|20.52|18.57|20.57|18.61|20.28|18.35|0
1670497500000|2022-12-08 11:05:00|20.51|18.55|20.4|18.46|20.54|18.59|20.28|18.35|0
1670497800000|2022-12-08 11:10:00|20.39|18.45|20.3|18.37|20.39|18.45|20.21|18.29|0
1670498100000|2022-12-08 11:15:00|20.35|18.41|20.35|18.41|20.35|18.41|20.14|18.22|0
1670498400000|2022-12-08 11:20:00|20.33|18.39|20.47|18.52|20.5|18.55|20.33|18.39|0
1670498700000|2022-12-08 11:25:00|20.49|18.54|20.59|18.63|20.59|18.63|20.43|18.49|0
1670499000000|2022-12-08 11:30:00|20.58|18.62|20.73|18.76|20.75|18.78|20.54|18.58|0
1670499300000|2022-12-08 11:35:00|20.75|18.78|20.83|18.84|20.83|18.84|20.71|18.73|0
1670499600000|2022-12-08 11:40:00|20.78|18.8|20.78|18.8|20.83|18.84|20.71|18.73|0
1670499900000|2022-12-08 11:45:00|20.8|18.82|21.09|19.08|21.12|19.1|20.75|18.78|0
1670500200000|2022-12-08 11:50:00|21.11|19.1|21.02|19.02|21.21|19.19|20.92|18.93|0
1670500500000|2022-12-08 11:55:00|21|19|20.99|18.99|21.04|19.04|20.9|18.91|0
1670500800000|2022-12-08 12:00:00|20.94|18.95|20.92|18.93|20.97|18.97|20.75|18.77|0
1670501100000|2022-12-08 12:05:00|20.89|18.9|20.8|18.82|20.89|18.9|20.7|18.73|0
1670501400000|2022-12-08 12:10:00|20.82|18.84|20.65|18.69|20.82|18.84|20.65|18.69|0
1670501700000|2022-12-08 12:15:00|20.64|18.67|20.96|18.97|20.99|18.99|20.64|18.67|0
1670502000000|2022-12-08 12:20:00|20.95|18.96|20.98|18.98|21.04|19.03|20.84|18.86|0
1670502300000|2022-12-08 12:25:00|20.96|18.97|20.87|18.88|21.01|19.01|20.82|18.84|0
1670502600000|2022-12-08 12:30:00|20.85|18.87|20.94|18.94|20.99|18.99|20.79|18.81|0
1670502900000|2022-12-08 12:35:00|20.89|18.9|21.23|19.21|21.25|19.23|20.7|18.73|0
1670503200000|2022-12-08 12:40:00|21.2|19.19|21.16|19.14|21.43|19.38|21.16|19.14|0
1670503500000|2022-12-08 12:45:00|21.18|19.16|21.13|19.12|21.18|19.16|21.01|19.01|0
1670503800000|2022-12-08 12:50:00|21.18|19.16|21.28|19.25|21.3|19.27|21.11|19.1|0
1670504100000|2022-12-08 12:55:00|21.26|19.24|21.47|19.43|21.52|19.47|21.26|19.24|0
1670504400000|2022-12-08 13:00:00|21.5|19.45|21.57|19.52|21.67|19.61|21.4|19.36|0
1670504700000|2022-12-08 13:05:00|21.55|19.49|21.52|19.47|21.64|19.58|21.4|19.36|0
1670505000000|2022-12-08 13:10:00|21.5|19.45|21.36|19.32|21.54|19.49|21.32|19.29|0
1670505300000|2022-12-08 13:15:00|21.4|19.36|21.54|19.49|21.57|19.51|21.3|19.27|0
1670505600000|2022-12-08 13:20:00|21.52|19.47|21.69|19.63|21.72|19.65|21.52|19.47|0
1670505900000|2022-12-08 13:25:00|21.67|19.6|21.65|19.59|21.82|19.74|21.59|19.53|0
1670506200000|2022-12-08 13:30:00|21.69|19.62|21.79|19.71|22.14|20.03|21.47|19.42|0
1670506500000|2022-12-08 13:35:00|21.81|19.74|22.78|20.61|23.42|21.19|21.78|19.71|0
1670506800000|2022-12-08 13:40:00|22.75|20.59|22.37|20.24|22.83|20.66|22.37|20.24|0
1670507100000|2022-12-08 13:45:00|22.39|20.26|22.24|20.12|22.5|20.35|22.21|20.1|0
1670507400000|2022-12-08 13:50:00|22.29|20.17|22.09|19.98|22.42|20.28|22.09|19.98|0
1670507700000|2022-12-08 13:55:00|22.11|20.01|22.29|20.17|22.44|20.3|22.06|19.96|0
1670508000000|2022-12-08 14:00:00|22.31|20.19|22.39|20.26|22.49|20.35|22.3|20.18|0
1670508300000|2022-12-08 14:05:00|22.36|20.23|22.16|20.05|22.54|20.4|22.06|19.96|0
1670508600000|2022-12-08 14:10:00|22.14|20.03|21.83|19.75|22.14|20.03|21.81|19.73|0
1670508900000|2022-12-08 14:15:00|21.81|19.73|21.83|19.75|21.86|19.78|21.66|19.6|0
1670509200000|2022-12-08 14:20:00|21.81|19.73|21.88|19.8|22.03|19.93|21.76|19.69|0
1670509500000|2022-12-08 14:25:00|21.86|19.78|21.86|19.77|22.06|19.96|21.73|19.66|0
1670509800000|2022-12-08 14:30:00|21.91|19.82|20.8|18.82|22.08|19.98|20.68|18.71|0
1670510100000|2022-12-08 14:35:00|20.79|18.81|21.07|19.06|21.16|19.15|20.51|18.56|0
1670510400000|2022-12-08 14:40:00|21.04|19.04|20.44|18.49|21.33|19.3|20.44|18.49|0
1670510700000|2022-12-08 14:45:00|20.37|18.43|21.23|19.21|21.31|19.28|20.3|18.37|0
1670511000000|2022-12-08 14:50:00|21.21|19.19|21.98|19.88|22.26|20.14|21.19|19.17|0
1670511300000|2022-12-08 14:55:00|22|19.91|22.97|20.79|23.03|20.83|21.93|19.84|0
1670511600000|2022-12-08 15:00:00|22.95|20.76|23.13|20.93|23.37|21.14|22.86|20.68|0
1670511900000|2022-12-08 15:05:00|23.18|20.97|23.36|21.14|23.74|21.48|23.18|20.97|0
1670512200000|2022-12-08 15:10:00|23.39|21.16|23.39|21.16|23.58|21.33|23.11|20.91|0
1670512500000|2022-12-08 15:15:00|23.42|21.19|22.89|20.71|23.66|21.4|22.89|20.71|0
1670512800000|2022-12-08 15:20:00|22.94|20.76|23.28|21.07|23.35|21.13|22.92|20.74|0
1670513100000|2022-12-08 15:25:00|23.26|21.04|23.76|21.5|24.03|21.74|23.26|21.04|0
1670513400000|2022-12-08 15:30:00|23.81|21.55|23.95|21.67|23.97|21.69|23.18|20.97|0
1670513700000|2022-12-08 15:35:00|23.89|21.62|23.62|21.37|24.19|21.89|23.6|21.35|0
1670514000000|2022-12-08 15:40:00|23.65|21.4|23.31|21.09|23.78|21.52|23.1|20.9|0
1670514300000|2022-12-08 15:45:00|23.33|21.11|23.52|21.28|23.56|21.31|23.15|20.94|0
1670514600000|2022-12-08 15:50:00|23.54|21.3|23.62|21.37|23.73|21.47|23.33|21.11|0
1670514900000|2022-12-08 15:55:00|23.68|21.42|23.44|21.2|23.78|21.52|23.3|21.08|0
1670515200000|2022-12-08 16:00:00|23.41|21.18|22.94|20.75|23.7|21.44|22.94|20.75|0
1670515500000|2022-12-08 16:05:00|22.91|20.73|22.24|20.12|23.04|20.85|22.24|20.12|0
1670515800000|2022-12-08 16:10:00|22.22|20.1|22.65|20.49|22.73|20.56|22.22|20.1|0
1670516100000|2022-12-08 16:15:00|22.68|20.52|22.04|19.94|22.75|20.59|21.81|19.74|0
1670516400000|2022-12-08 16:20:00|22.01|19.92|22.01|19.92|22.27|20.15|21.81|19.74|0
1670516700000|2022-12-08 16:25:00|21.96|19.87|22.62|20.47|22.67|20.51|21.89|19.8|0
1670517000000|2022-12-08 16:30:00|22.67|20.51|22.62|20.47|22.75|20.58|22.57|20.42|0
1670517300000|2022-12-08 16:35:00|22.57|20.42|22.98|20.79|23.06|20.87|22.31|20.19|0
1670517600000|2022-12-08 16:40:00|22.96|20.77|22.9|20.72|23.04|20.84|22.57|20.42|0
1670517900000|2022-12-08 16:45:00|22.93|20.75|23.09|20.89|23.19|20.98|22.75|20.58|0
1670518200000|2022-12-08 16:50:00|23.11|20.91|23.06|20.86|23.14|20.93|22.88|20.7|0
1670518500000|2022-12-08 16:55:00|23.08|20.89|22.9|20.72|23.16|20.96|22.9|20.72|0
1670518800000|2022-12-08 17:00:00|22.93|20.74|22.51|20.37|23.14|20.93|22.46|20.32|0
1670519100000|2022-12-08 17:05:00|22.49|20.35|22.9|20.72|22.93|20.74|22.44|20.3|0
1670519400000|2022-12-08 17:10:00|22.93|20.74|22.9|20.72|23.11|20.91|22.67|20.51|0
1670519700000|2022-12-08 17:15:00|22.91|20.73|22.61|20.46|22.91|20.73|22.56|20.41|0
1670520000000|2022-12-08 17:20:00|22.56|20.41|22.72|20.55|22.79|20.62|22.23|20.11|0
1670520300000|2022-12-08 17:25:00|22.7|20.54|22.31|20.18|22.72|20.55|22.15|20.04|0
1670520600000|2022-12-08 17:30:00|22.26|20.14|22.36|20.23|22.46|20.32|22.05|19.95|0
1670520900000|2022-12-08 17:35:00|22.33|20.2|22.13|20.02|22.56|20.41|22.05|19.95|0
1670521200000|2022-12-08 17:40:00|22.1|20|22.15|20.04|22.33|20.2|22.05|19.95|0
1670521500000|2022-12-08 17:45:00|22.13|20.02|22.25|20.13|22.25|20.13|21.82|19.75|0
1670521800000|2022-12-08 17:50:00|22.23|20.11|22.61|20.46|22.63|20.48|22.23|20.11|0
1670522100000|2022-12-08 17:55:00|22.56|20.41|22.61|20.45|22.66|20.5|22.43|20.29|0
1670522400000|2022-12-08 18:00:00|22.56|20.41|22.71|20.55|22.84|20.66|22.56|20.41|0
1670522700000|2022-12-08 18:05:00|22.74|20.57|22.86|20.69|22.99|20.8|22.58|20.43|0
1670523000000|2022-12-08 18:10:00|22.84|20.66|22.61|20.45|22.84|20.66|22.55|20.41|0
1670523300000|2022-12-08 18:15:00|22.58|20.43|22.73|20.57|22.86|20.69|22.45|20.31|0
1670523600000|2022-12-08 18:20:00|22.71|20.55|22.76|20.59|22.76|20.59|22.4|20.27|0
1670523900000|2022-12-08 18:25:00|22.78|20.61|23.28|21.06|23.31|21.09|22.68|20.52|0
1670524200000|2022-12-08 18:30:00|23.33|21.11|23.46|21.23|23.68|21.42|23.33|21.11|0
1670524500000|2022-12-08 18:35:00|23.44|21.2|23.7|21.44|23.7|21.44|23.33|21.11|0
1670524800000|2022-12-08 18:40:00|23.73|21.47|23.97|21.69|24.1|21.81|23.73|21.47|0
1670525100000|2022-12-08 18:45:00|24.02|21.73|23.86|21.59|24.05|21.76|23.78|21.51|0
1670525400000|2022-12-08 18:50:00|23.89|21.61|23.27|21.06|23.89|21.61|23.27|21.06|0
1670525700000|2022-12-08 18:55:00|23.33|21.11|23.25|21.03|23.38|21.15|23.12|20.92|0
1670526000000|2022-12-08 19:00:00|23.2|20.99|22.06|19.96|23.2|20.99|22.06|19.96|0
1670526300000|2022-12-08 19:05:00|21.99|19.89|21.68|19.62|22.16|20.05|20.68|18.71|0
1670526600000|2022-12-08 19:10:00|21.61|19.55|21.68|19.61|21.7|19.64|21.26|19.23|0
1670526900000|2022-12-08 19:15:00|21.65|19.59|21.8|19.73|22.03|19.93|21.43|19.39|0
1670527200000|2022-12-08 19:20:00|21.78|19.7|21.95|19.86|22.13|20.02|21.68|19.61|0
1670527500000|2022-12-08 19:25:00|21.98|19.88|21.6|19.54|22.13|20.02|21.53|19.48|0
1670527800000|2022-12-08 19:30:00|21.58|19.52|21.43|19.39|21.68|19.61|21.21|19.19|0
1670528100000|2022-12-08 19:35:00|21.4|19.36|21.83|19.75|21.88|19.79|21.28|19.25|0
1670528400000|2022-12-08 19:40:00|21.8|19.72|21.85|19.77|22.13|20.02|21.78|19.7|0
1670528700000|2022-12-08 19:45:00|21.87|19.79|21.9|19.81|22.13|20.02|21.82|19.75|0
1670529000000|2022-12-08 19:50:00|21.92|19.84|22.38|20.25|22.4|20.27|21.6|19.54|0
1670529300000|2022-12-08 19:55:00|22.4|20.27|21.97|19.88|22.46|20.32|21.9|19.81|0
1670529600000|2022-12-08 20:00:00|21.95|19.86|21.75|19.68|21.97|19.88|21.57|19.52|0
1670529900000|2022-12-08 20:05:00|21.72|19.65|21.95|19.86|21.97|19.88|21.32|19.29|0
1670530200000|2022-12-08 20:10:00|21.97|19.88|21.89|19.81|22.3|20.18|21.77|19.7|0
1670530500000|2022-12-08 20:15:00|21.87|19.79|22.32|20.2|22.35|20.22|21.72|19.65|0
1670530800000|2022-12-08 20:20:00|22.3|20.17|22.66|20.5|22.76|20.59|22.04|19.95|0
1670531100000|2022-12-08 20:25:00|22.76|20.59|22.6|20.45|22.81|20.64|22.5|20.36|0
1670531400000|2022-12-08 20:30:00|22.66|20.5|22.45|20.31|23.02|20.83|22.35|20.22|0
1670531700000|2022-12-08 20:35:00|22.4|20.27|22.22|20.1|22.45|20.31|22.19|20.08|0
1670532000000|2022-12-08 20:40:00|22.19|20.08|21.87|19.79|22.39|20.26|21.72|19.65|0
1670532300000|2022-12-08 20:45:00|21.82|19.74|21.44|19.4|21.82|19.74|21.22|19.2|0
1670532600000|2022-12-08 20:50:00|21.35|19.31|21.87|19.79|21.89|19.81|21.12|19.11|0
1670532900000|2022-12-08 20:55:00|21.77|19.69|22.32|20.2|22.45|20.31|21.77|19.69|0
1670533200000|2022-12-08 21:00:00|22.37|20.24|22.48|20.34|22.54|20.39|22.17|20.06|0
1670533500000|2022-12-08 21:05:00|22.45|20.31|22.5|20.36|22.53|20.38|22.3|20.17|0
1670533800000|2022-12-08 21:10:00|22.53|20.38|22.3|20.17|22.53|20.38|22.27|20.15|0
1670534100000|2022-12-08 21:15:00|22.35|20.22|22.47|20.33|22.53|20.38|22.32|20.19|0
1670534400000|2022-12-08 21:20:00|22.5|20.36|22.5|20.36|22.53|20.38|22.45|20.31|0
1670534700000|2022-12-08 21:25:00|22.47|20.33|22.96|20.77|23.01|20.82|22.47|20.33|0
1670535000000|2022-12-08 21:30:00|22.93|20.75|22.8|20.63|22.96|20.77|22.8|20.63|0
1670535300000|2022-12-08 21:35:00|22.77|20.61|22.64|20.49|22.8|20.63|22.55|20.41|0
1670535600000|2022-12-08 21:40:00|22.66|20.5|22.57|20.42|22.72|20.56|22.54|20.39|0
1670535900000|2022-12-08 21:45:00|22.54|20.39|22.42|20.29|22.55|20.4|22.42|20.29|0
1670536200000|2022-12-08 21:50:00|22.41|20.28|22.54|20.39|22.56|20.42|22.41|20.28|0
1670536500000|2022-12-08 21:55:00|22.51|20.37|22.4|20.26|22.56|20.42|22.37|20.24|0
1670536800000|2022-12-08 22:00:00|22.41|20.27|22.45|20.31|22.45|20.31|22.4|20.27|0
1670537100000|2022-12-08 22:05:00|22.43|20.32|22.42|20.28|22.43|20.32|22.4|20.27|0
1670537400000|2022-12-08 22:10:00|22.4|20.29|22.39|20.26|22.41|20.29|22.39|20.26|0
1670537700000|2022-12-08 22:15:00|22.38|20.25|22.38|20.25|22.39|20.26|22.37|20.24|0
1670538000000|2022-12-08 22:20:00|22.39|20.26|22.42|20.28|22.42|20.28|22.38|20.25|0
1670538300000|2022-12-08 22:25:00|22.43|20.29|22.43|20.29|22.46|20.32|22.41|20.28|0
1670538600000|2022-12-08 22:30:00|22.46|20.32|22.47|20.33|22.5|20.36|22.43|20.3|0
1670538900000|2022-12-08 22:35:00|22.5|20.35|22.52|20.38|22.56|20.42|22.48|20.34|0
1670539200000|2022-12-08 22:40:00|22.51|20.37|22.52|20.37|22.52|20.38|22.51|20.37|0
1670539500000|2022-12-08 22:45:00|22.51|20.36|22.5|20.36|22.52|20.36|22.5|20.36|0
1670539800000|2022-12-08 22:50:00|22.46|20.32|22.49|20.35|22.49|20.35|22.46|20.32|0
1670540100000|2022-12-08 22:55:00|22.48|20.34|22.49|20.35|22.49|20.35|22.48|20.34|0
1670540400000|2022-12-08 23:00:00|22.39|20.25|22.71|20.55|22.71|20.55|22.39|20.25|0
1670540700000|2022-12-08 23:05:00|22.68|20.52|22.63|20.47|22.71|20.55|22.63|20.47|0
1670541000000|2022-12-08 23:10:00|22.66|20.5|22.82|20.65|22.84|20.66|22.6|20.45|0
1670541300000|2022-12-08 23:15:00|22.81|20.64|22.65|20.5|22.84|20.66|22.65|20.5|0
1670541600000|2022-12-08 23:20:00|22.63|20.47|22.58|20.43|22.64|20.48|22.56|20.41|0
1670541900000|2022-12-08 23:25:00|22.55|20.4|22.55|20.4|22.6|20.45|22.55|20.4|0
1670542200000|2022-12-08 23:30:00|22.57|20.42|22.5|20.35|22.6|20.45|22.5|20.35|0
1670542500000|2022-12-08 23:35:00|22.47|20.33|22.32|20.19|22.5|20.35|22.3|20.18|0
1670542800000|2022-12-08 23:40:00|22.34|20.21|22.39|20.26|22.42|20.28|22.32|20.19|0
1670543100000|2022-12-08 23:45:00|22.42|20.28|22.29|20.17|22.42|20.28|22.28|20.16|0
1670543400000|2022-12-08 23:50:00|22.26|20.14|22.34|20.21|22.34|20.21|22.26|20.14|0
1670543700000|2022-12-08 23:55:00|22.31|20.19|22.21|20.1|22.31|20.19|22.21|20.1|0
1670544000000|2022-12-09 00:00:00|22.16|20.05|22.24|20.12|22.26|20.14|22.11|20|0
1670544300000|2022-12-09 00:05:00|22.22|20.11|22.16|20.05|22.24|20.12|22.13|20.03|0
1670544600000|2022-12-09 00:10:00|22.13|20.03|22.31|20.19|22.31|20.19|22.11|20|0
1670544900000|2022-12-09 00:15:00|22.32|20.2|22.26|20.14|22.34|20.21|22.26|20.14|0
1670545200000|2022-12-09 00:20:00|22.28|20.16|22.18|20.07|22.31|20.19|22.18|20.07|0
1670545500000|2022-12-09 00:25:00|22.17|20.06|22|19.91|22.17|20.06|21.98|19.89|0
1670545800000|2022-12-09 00:30:00|22.02|19.92|21.95|19.86|22.05|19.95|21.95|19.86|0
1670546100000|2022-12-09 00:35:00|21.98|19.89|22.05|19.95|22.05|19.95|21.95|19.86|0
1670546400000|2022-12-09 00:40:00|22.08|19.98|22.03|19.93|22.08|19.98|22|19.91|0
1670546700000|2022-12-09 00:45:00|22.05|19.95|22|19.91|22.08|19.97|22|19.91|0
1670547000000|2022-12-09 00:50:00|22.01|19.92|22.03|19.93|22.05|19.95|21.95|19.86|0
1670547300000|2022-12-09 00:55:00|22.04|19.94|22.13|20.02|22.13|20.02|22.03|19.93|0
1670547600000|2022-12-09 01:00:00|22.1|20|22.15|20.04|22.18|20.06|22.08|19.97|0
1670547900000|2022-12-09 01:05:00|22.18|20.06|22.2|20.09|22.2|20.09|22.12|20.02|0
1670548200000|2022-12-09 01:10:00|22.18|20.06|22.21|20.1|22.23|20.11|22.17|20.06|0
1670548500000|2022-12-09 01:15:00|22.23|20.11|22.25|20.13|22.25|20.13|22.19|20.07|0
1670548800000|2022-12-09 01:20:00|22.28|20.15|22.4|20.27|22.4|20.27|22.28|20.15|0
1670549100000|2022-12-09 01:25:00|22.43|20.29|22.66|20.5|22.66|20.5|22.4|20.27|0
1670549400000|2022-12-09 01:30:00|22.68|20.52|22.76|20.59|22.87|20.69|22.68|20.52|0
1670549700000|2022-12-09 01:35:00|22.74|20.57|22.89|20.71|22.89|20.71|22.68|20.52|0
1670550000000|2022-12-09 01:40:00|22.86|20.69|22.84|20.66|22.92|20.73|22.79|20.62|0
1670550300000|2022-12-09 01:45:00|22.82|20.65|22.84|20.66|22.86|20.69|22.79|20.62|0
1670550600000|2022-12-09 01:50:00|22.86|20.69|22.86|20.68|22.89|20.71|22.84|20.66|0
1670550900000|2022-12-09 01:55:00|22.89|20.71|22.91|20.73|22.91|20.73|22.86|20.68|0
1670551200000|2022-12-09 02:00:00|22.94|20.75|23.07|20.87|23.17|20.97|22.94|20.75|0
1670551500000|2022-12-09 02:05:00|23.1|20.9|23.02|20.82|23.1|20.9|22.99|20.8|0
1670551800000|2022-12-09 02:10:00|23|20.81|22.99|20.8|23.04|20.85|22.94|20.75|0
1670552100000|2022-12-09 02:15:00|23.02|20.82|23.25|21.04|23.26|21.05|23.02|20.82|0
1670552400000|2022-12-09 02:20:00|23.22|21.01|22.99|20.8|23.22|21.01|22.99|20.8|0
1670552700000|2022-12-09 02:25:00|23.01|20.82|22.99|20.8|23.07|20.87|22.99|20.8|0
1670553000000|2022-12-09 02:30:00|22.96|20.77|22.86|20.68|22.96|20.77|22.83|20.66|0
1670553300000|2022-12-09 02:35:00|22.83|20.66|22.83|20.65|22.86|20.68|22.8|20.63|0
1670553600000|2022-12-09 02:40:00|22.8|20.63|22.83|20.65|22.83|20.65|22.78|20.61|0
1670553900000|2022-12-09 02:45:00|22.81|20.64|22.81|20.64|22.85|20.68|22.8|20.63|0
1670554200000|2022-12-09 02:50:00|22.83|20.65|22.85|20.68|22.88|20.7|22.83|20.65|0
1670554500000|2022-12-09 02:55:00|22.88|20.7|22.93|20.75|22.96|20.77|22.88|20.7|0
1670554800000|2022-12-09 03:00:00|22.96|20.77|23.14|20.93|23.16|20.96|22.96|20.77|0
1670555100000|2022-12-09 03:05:00|23.16|20.96|23.27|21.05|23.3|21.08|23.16|20.96|0
1670555400000|2022-12-09 03:10:00|23.3|21.08|23.19|20.98|23.3|21.08|23.19|20.98|0
1670555700000|2022-12-09 03:15:00|23.22|21|23.32|21.1|23.32|21.1|23.19|20.98|0
1670556000000|2022-12-09 03:20:00|23.31|21.09|23.37|21.15|23.4|21.17|23.29|21.07|0
1670556300000|2022-12-09 03:25:00|23.4|21.17|23.37|21.15|23.4|21.17|23.34|21.12|0
1670556600000|2022-12-09 03:30:00|23.34|21.12|23.34|21.12|23.34|21.12|23.19|20.98|0
1670556900000|2022-12-09 03:35:00|23.32|21.1|23.25|21.04|23.32|21.1|23.25|21.04|0
1670557200000|2022-12-09 03:40:00|23.26|21.05|23.37|21.14|23.37|21.14|23.21|21|0
1670557500000|2022-12-09 03:45:00|23.4|21.17|23.31|21.09|23.53|21.29|23.29|21.07|0
1670557800000|2022-12-09 03:50:00|23.29|21.07|23.37|21.14|23.38|21.15|23.29|21.07|0
1670558100000|2022-12-09 03:55:00|23.38|21.15|23.37|21.14|23.5|21.26|23.31|21.09|0
1670558400000|2022-12-09 04:00:00|23.42|21.19|23.37|21.14|23.45|21.21|23.37|21.14|0
1670558700000|2022-12-09 04:05:00|23.39|21.16|23.44|21.21|23.51|21.27|23.36|21.14|0
1670559000000|2022-12-09 04:10:00|23.47|21.24|23.52|21.28|23.58|21.33|23.47|21.23|0
1670559300000|2022-12-09 04:15:00|23.55|21.31|23.47|21.23|23.55|21.31|23.44|21.21|0
1670559600000|2022-12-09 04:20:00|23.5|21.26|23.48|21.24|23.5|21.26|23.42|21.19|0
1670559900000|2022-12-09 04:25:00|23.49|21.26|23.55|21.3|23.55|21.3|23.49|21.26|0
1670560200000|2022-12-09 04:30:00|23.52|21.28|23.44|21.21|23.52|21.28|23.41|21.18|0
1670560500000|2022-12-09 04:35:00|23.47|21.23|23.39|21.16|23.47|21.23|23.39|21.16|0
1670560800000|2022-12-09 04:40:00|23.41|21.18|23.39|21.16|23.41|21.18|23.36|21.13|0
1670561100000|2022-12-09 04:45:00|23.38|21.18|23.33|21.11|23.41|21.18|23.33|21.11|0
1670561400000|2022-12-09 04:50:00|23.36|21.13|23.33|21.11|23.36|21.13|23.32|21.1|0
1670561700000|2022-12-09 04:55:00|23.3|21.08|23.33|21.11|23.36|21.13|23.3|21.08|0
1670562000000|2022-12-09 05:00:00|23.3|21.08|23.28|21.06|23.39|21.17|23.28|21.06|0
1670562300000|2022-12-09 05:05:00|23.3|21.08|23.35|21.13|23.41|21.18|23.28|21.06|0
1670562600000|2022-12-09 05:10:00|23.37|21.14|23.35|21.13|23.38|21.15|23.25|21.03|0
1670562900000|2022-12-09 05:15:00|23.37|21.14|23.27|21.06|23.41|21.18|23.27|21.06|0
1670563200000|2022-12-09 05:20:00|23.3|21.08|23.34|21.12|23.41|21.18|23.27|21.06|0
1670563500000|2022-12-09 05:25:00|23.35|21.13|23.3|21.08|23.35|21.13|23.25|21.03|0
1670563800000|2022-12-09 05:30:00|23.32|21.1|23.38|21.15|23.44|21.21|23.3|21.08|0
1670564100000|2022-12-09 05:35:00|23.4|21.17|23.27|21.05|23.46|21.22|23.27|21.05|0
1670564400000|2022-12-09 05:40:00|23.28|21.07|23.4|21.17|23.43|21.2|23.28|21.07|0
1670564700000|2022-12-09 05:45:00|23.43|21.2|23.45|21.22|23.48|21.24|23.4|21.17|0
1670565000000|2022-12-09 05:50:00|23.43|21.2|23.35|21.12|23.45|21.22|23.32|21.1|0
1670565300000|2022-12-09 05:55:00|23.37|21.15|23.33|21.11|23.4|21.17|23.33|21.11|0
1670565600000|2022-12-09 06:00:00|23.35|21.12|23.4|21.17|23.42|21.19|23.32|21.1|0
1670565900000|2022-12-09 06:05:00|23.37|21.15|23.4|21.17|23.42|21.19|23.37|21.15|0
1670566200000|2022-12-09 06:10:00|23.42|21.19|23.42|21.19|23.44|21.2|23.37|21.14|0
1670566500000|2022-12-09 06:15:00|23.4|21.17|23.45|21.22|23.45|21.22|23.37|21.14|0
1670566800000|2022-12-09 06:20:00|23.42|21.19|23.37|21.14|23.45|21.22|23.37|21.14|0
1670567100000|2022-12-09 06:25:00|23.38|21.15|23.37|21.14|23.39|21.17|23.34|21.12|0
1670567400000|2022-12-09 06:30:00|23.34|21.12|23.35|21.13|23.37|21.14|23.26|21.05|0
1670567700000|2022-12-09 06:35:00|23.37|21.14|23.37|21.14|23.39|21.16|23.31|21.09|0
1670568000000|2022-12-09 06:40:00|23.34|21.12|23.44|21.21|23.44|21.21|23.34|21.12|0
1670568300000|2022-12-09 06:45:00|23.42|21.19|23.44|21.21|23.47|21.24|23.42|21.19|0
1670568600000|2022-12-09 06:50:00|23.47|21.23|23.44|21.21|23.47|21.23|23.42|21.19|0
1670568900000|2022-12-09 06:55:00|23.66|21.4|23.74|21.48|23.74|21.48|23.6|21.35|0
1670569200000|2022-12-09 07:00:00|23.71|21.45|23.6|21.35|23.71|21.45|23.57|21.33|0
1670569500000|2022-12-09 07:05:00|23.63|21.38|23.6|21.35|23.68|21.43|23.6|21.35|0
1670569800000|2022-12-09 07:10:00|23.63|21.38|23.44|21.21|23.63|21.38|23.44|21.21|0
1670570100000|2022-12-09 07:15:00|23.47|21.23|23.44|21.21|23.49|21.25|23.33|21.11|0
1670570400000|2022-12-09 07:20:00|23.45|21.22|23.57|21.33|23.62|21.37|23.44|21.21|0
1670570700000|2022-12-09 07:25:00|23.6|21.35|24.08|21.79|24.11|21.81|23.6|21.35|0
1670571000000|2022-12-09 07:30:00|24.05|21.76|24.19|21.89|24.24|21.93|24|21.71|0
1670571300000|2022-12-09 07:35:00|24.16|21.86|24.11|21.81|24.22|21.91|24.08|21.79|0
1670571600000|2022-12-09 07:40:00|24.08|21.79|24.05|21.76|24.08|21.79|23.97|21.69|0
1670571900000|2022-12-09 07:45:00|24.04|21.75|23.94|21.66|24.05|21.76|23.92|21.64|0
1670572200000|2022-12-09 07:50:00|23.92|21.64|23.86|21.59|23.94|21.66|23.81|21.54|0
1670572500000|2022-12-09 07:55:00|23.83|21.56|23.95|21.67|24.05|21.76|23.83|21.56|0
1670572800000|2022-12-09 08:00:00|23.97|21.68|23.78|21.51|24.08|21.78|23.75|21.49|0
1670573100000|2022-12-09 08:05:00|23.7|21.44|23.71|21.45|23.78|21.51|23.59|21.34|0
1670573400000|2022-12-09 08:10:00|23.72|21.46|23.56|21.32|23.78|21.51|23.56|21.32|0
1670573700000|2022-12-09 08:15:00|23.54|21.29|23.48|21.25|23.7|21.44|23.46|21.22|0
1670574000000|2022-12-09 08:20:00|23.46|21.22|23.51|21.28|23.57|21.32|23.35|21.13|0
1670574300000|2022-12-09 08:25:00|23.53|21.29|23.38|21.15|23.53|21.29|23.36|21.13|0
1670574600000|2022-12-09 08:30:00|23.36|21.13|23.33|21.11|23.46|21.23|23.2|20.99|0
1670574900000|2022-12-09 08:35:00|23.3|21.08|23.49|21.25|23.59|21.35|23.3|21.08|0
1670575200000|2022-12-09 08:40:00|23.51|21.27|23.3|21.08|23.54|21.3|23.25|21.03|0
1670575500000|2022-12-09 08:45:00|23.27|21.06|23.33|21.1|23.38|21.15|23.25|21.03|0
1670575800000|2022-12-09 08:50:00|23.35|21.13|23.35|21.13|23.4|21.18|23.25|21.03|0
1670576100000|2022-12-09 08:55:00|23.38|21.15|23.46|21.22|23.54|21.29|23.35|21.13|0
1670576400000|2022-12-09 09:00:00|23.43|21.2|23.44|21.21|23.46|21.22|23.22|21.01|0
1670576700000|2022-12-09 09:05:00|23.46|21.22|23.49|21.26|23.51|21.27|23.1|20.9|0
1670577000000|2022-12-09 09:10:00|23.48|21.24|23.64|21.39|23.72|21.46|23.4|21.17|0
1670577300000|2022-12-09 09:15:00|23.67|21.41|23.59|21.34|23.69|21.44|23.51|21.27|0
1670577600000|2022-12-09 09:20:00|23.56|21.32|23.43|21.19|23.56|21.32|23.39|21.16|0
1670577900000|2022-12-09 09:25:00|23.41|21.18|23.41|21.18|23.46|21.23|23.35|21.12|0
1670578200000|2022-12-09 09:30:00|23.42|21.19|23.19|20.98|23.48|21.24|23.11|20.91|0
1670578500000|2022-12-09 09:35:00|23.16|20.95|23.16|20.95|23.21|21|23.08|20.88|0
1670578800000|2022-12-09 09:40:00|23.15|20.94|23.03|20.83|23.19|20.98|23|20.81|0
1670579100000|2022-12-09 09:45:00|23|20.81|23.13|20.93|23.18|20.98|22.97|20.79|0
1670579400000|2022-12-09 09:50:00|23.14|20.94|23.16|20.95|23.18|20.98|23.1|20.9|0
1670579700000|2022-12-09 09:55:00|23.13|20.93|23.13|20.93|23.21|21|23.1|20.9|0
1670580000000|2022-12-09 10:00:00|23.16|20.95|23.39|21.16|23.45|21.21|23.14|20.94|0
1670580300000|2022-12-09 10:05:00|23.42|21.19|23.42|21.19|23.47|21.24|23.39|21.16|0
1670580600000|2022-12-09 10:10:00|23.44|21.21|23.44|21.21|23.55|21.31|23.42|21.19|0
1670580900000|2022-12-09 10:15:00|23.42|21.19|23.55|21.31|23.58|21.33|23.42|21.19|0
1670581200000|2022-12-09 10:20:00|23.54|21.29|23.49|21.26|23.6|21.35|23.49|21.26|0
1670581500000|2022-12-09 10:25:00|23.52|21.28|23.6|21.35|23.65|21.4|23.49|21.26|0
1670581800000|2022-12-09 10:30:00|23.63|21.38|23.57|21.33|23.65|21.4|23.55|21.3|0
1670582100000|2022-12-09 10:35:00|23.6|21.35|23.63|21.38|23.65|21.4|23.52|21.28|0
1670582400000|2022-12-09 10:40:00|23.6|21.35|23.68|21.42|23.71|21.45|23.57|21.33|0
1670582700000|2022-12-09 10:45:00|23.65|21.4|23.52|21.28|23.66|21.41|23.52|21.28|0
1670583000000|2022-12-09 10:50:00|23.49|21.25|23.57|21.32|23.62|21.37|23.49|21.25|0
1670583300000|2022-12-09 10:55:00|23.6|21.35|23.92|21.64|24.08|21.79|23.57|21.32|0
1670583600000|2022-12-09 11:00:00|23.89|21.62|24.24|21.93|24.3|21.98|23.89|21.62|0
1670583900000|2022-12-09 11:05:00|24.21|21.91|23.94|21.66|24.3|21.98|23.92|21.64|0
1670584200000|2022-12-09 11:10:00|23.92|21.64|23.83|21.56|24|21.71|23.83|21.56|0
1670584500000|2022-12-09 11:15:00|23.86|21.59|23.89|21.61|23.91|21.64|23.81|21.54|0
1670584800000|2022-12-09 11:20:00|23.86|21.59|23.89|21.61|23.99|21.71|23.86|21.59|0
1670585100000|2022-12-09 11:25:00|23.9|21.62|23.99|21.71|24.01|21.72|23.89|21.61|0
1670585400000|2022-12-09 11:30:00|24.02|21.73|24.02|21.73|24.07|21.78|23.99|21.71|0
1670585700000|2022-12-09 11:35:00|23.99|21.71|23.78|21.51|23.99|21.71|23.75|21.49|0
1670586000000|2022-12-09 11:40:00|23.75|21.49|23.73|21.47|23.83|21.56|23.72|21.46|0
1670586300000|2022-12-09 11:45:00|23.75|21.49|23.85|21.58|23.86|21.58|23.72|21.46|0
1670586600000|2022-12-09 11:50:00|23.83|21.56|24.02|21.73|24.04|21.75|23.81|21.55|0
1670586900000|2022-12-09 11:55:00|23.99|21.7|24.02|21.73|24.07|21.78|23.91|21.63|0
1670587200000|2022-12-09 12:00:00|23.99|21.7|23.91|21.63|24.04|21.75|23.8|21.53|0
1670587500000|2022-12-09 12:05:00|23.88|21.61|23.96|21.68|24.04|21.75|23.83|21.56|0
1670587800000|2022-12-09 12:10:00|23.99|21.7|23.8|21.53|23.99|21.7|23.72|21.46|0
1670588100000|2022-12-09 12:15:00|23.81|21.54|23.85|21.58|23.85|21.58|23.69|21.43|0
1670588400000|2022-12-09 12:20:00|23.82|21.55|24.09|21.8|24.17|21.87|23.82|21.55|0
1670588700000|2022-12-09 12:25:00|24.06|21.77|24.45|22.12|24.5|22.17|24.06|21.77|0
1670589000000|2022-12-09 12:30:00|24.47|22.14|24.64|22.29|24.72|22.37|24.42|22.09|0
1670589300000|2022-12-09 12:35:00|24.67|22.32|24.61|22.27|24.69|22.34|24.55|22.22|0
1670589600000|2022-12-09 12:40:00|24.62|22.28|24.66|22.31|24.77|22.42|24.62|22.28|0
1670589900000|2022-12-09 12:45:00|24.64|22.29|24.69|22.34|24.77|22.41|24.61|22.26|0
1670590200000|2022-12-09 12:50:00|24.72|22.36|24.74|22.39|24.77|22.41|24.69|22.34|0
1670590500000|2022-12-09 12:55:00|24.72|22.36|24.91|22.54|25.02|22.64|24.72|22.36|0
1670590800000|2022-12-09 13:00:00|24.88|22.51|25.05|22.66|25.08|22.69|24.88|22.51|0
1670591100000|2022-12-09 13:05:00|25.03|22.65|24.8|22.44|25.05|22.66|24.8|22.44|0
1670591400000|2022-12-09 13:10:00|24.83|22.46|24.58|22.23|24.83|22.46|24.55|22.21|0
1670591700000|2022-12-09 13:15:00|24.6|22.26|24.6|22.26|24.6|22.26|24.38|22.06|0
1670592000000|2022-12-09 13:20:00|24.63|22.28|24.85|22.48|24.85|22.48|24.6|22.26|0
1670592300000|2022-12-09 13:25:00|24.88|22.51|24.72|22.37|24.88|22.51|24.57|22.23|0
1670592600000|2022-12-09 13:30:00|25.03|22.65|21.1|19.09|25.03|22.65|19.21|17.38|0
1670592900000|2022-12-09 13:35:00|21.15|19.14|20.59|18.63|21.45|19.4|20.26|18.33|0
1670593200000|2022-12-09 13:40:00|20.36|18.42|20.17|18.25|21.1|19.09|19.84|17.95|0
1670593500000|2022-12-09 13:45:00|20.14|18.22|20.79|18.81|20.98|18.98|20.12|18.2|0
1670593800000|2022-12-09 13:50:00|20.76|18.78|20.91|18.91|21.35|19.31|20.76|18.78|0
1670594100000|2022-12-09 13:55:00|20.88|18.89|21.52|19.47|21.77|19.69|20.88|18.89|0
1670594400000|2022-12-09 14:00:00|21.53|19.48|21.17|19.16|21.59|19.54|21.17|19.16|0
1670594700000|2022-12-09 14:05:00|21.2|19.18|20.93|18.93|21.27|19.24|20.93|18.93|0
1670595000000|2022-12-09 14:10:00|20.98|18.98|20.54|18.58|21|19|20.35|18.41|0
1670595300000|2022-12-09 14:15:00|20.52|18.56|20.9|18.91|21.05|19.04|20.52|18.56|0
1670595600000|2022-12-09 14:20:00|20.95|18.95|20.8|18.82|21|19|20.66|18.69|0
1670595900000|2022-12-09 14:25:00|20.85|18.87|21.02|19.02|21.05|19.04|20.71|18.74|0
1670596200000|2022-12-09 14:30:00|21.19|19.17|21.46|19.42|21.69|19.62|20.25|18.32|0
1670596500000|2022-12-09 14:35:00|21.51|19.46|21.86|19.78|22.27|20.15|21.27|19.24|0
1670596800000|2022-12-09 14:40:00|21.89|19.8|21.81|19.73|22.12|20.01|20.99|18.99|0
1670597100000|2022-12-09 14:45:00|21.79|19.71|21.36|19.33|22.22|20.1|21.31|19.28|0
1670597400000|2022-12-09 14:50:00|21.3|19.27|20.8|18.82|21.3|19.27|20.55|18.6|0
1670597700000|2022-12-09 14:55:00|20.75|18.77|20.93|18.94|21.04|19.04|20.46|18.51|0
1670598000000|2022-12-09 15:00:00|21.73|19.66|22.05|19.95|22.43|20.3|20.43|18.49|0
1670598300000|2022-12-09 15:05:00|22.1|20|21.95|19.86|22.48|20.34|21.55|19.5|0
1670598600000|2022-12-09 15:10:00|22.05|19.95|21.75|19.68|22.36|20.23|21.2|19.18|0
1670598900000|2022-12-09 15:15:00|21.82|19.74|21.37|19.34|21.97|19.88|21.2|19.18|0
1670599200000|2022-12-09 15:20:00|21.45|19.4|21.15|19.14|21.72|19.65|21.05|19.05|0
1670599500000|2022-12-09 15:25:00|21.25|19.22|21.64|19.58|21.64|19.58|21.1|19.09|0
1670599800000|2022-12-09 15:30:00|21.67|19.61|21.67|19.6|22.53|20.39|21.57|19.51|0
1670600100000|2022-12-09 15:35:00|21.69|19.63|22.35|20.22|22.35|20.22|21.37|19.33|0
1670600400000|2022-12-09 15:40:00|22.32|20.2|21.99|19.9|22.4|20.27|21.72|19.65|0
1670600700000|2022-12-09 15:45:00|21.92|19.83|21.54|19.49|21.99|19.9|21.49|19.45|0
1670601000000|2022-12-09 15:50:00|21.52|19.47|22.09|19.99|22.22|20.1|21.42|19.38|0
1670601300000|2022-12-09 15:55:00|22.02|19.92|23.05|20.85|23.05|20.85|22.02|19.92|0
1670601600000|2022-12-09 16:00:00|23.1|20.9|23.2|20.99|23.36|21.14|22.86|20.69|0
1670601900000|2022-12-09 16:05:00|23.23|21.02|22.45|20.31|23.28|21.07|22.45|20.31|0
1670602200000|2022-12-09 16:10:00|22.47|20.33|22.14|20.03|22.53|20.38|22.12|20.01|0
1670602500000|2022-12-09 16:15:00|22.22|20.1|22.37|20.24|22.52|20.38|22.19|20.08|0
1670602800000|2022-12-09 16:20:00|22.34|20.22|22.18|20.06|22.83|20.66|22.13|20.02|0
1670603100000|2022-12-09 16:25:00|22.16|20.05|23.32|21.1|23.48|21.24|21.85|19.77|0
1670603400000|2022-12-09 16:30:00|23.34|21.12|23.62|21.37|23.78|21.52|23.13|20.93|0
1670603700000|2022-12-09 16:35:00|23.59|21.35|23.41|21.18|23.97|21.69|23.17|20.96|0
1670604000000|2022-12-09 16:40:00|23.38|21.15|23.78|21.51|23.78|21.51|22.94|20.75|0
1670604300000|2022-12-09 16:45:00|23.83|21.56|23.99|21.71|24.21|21.9|23.78|21.51|0
1670604600000|2022-12-09 16:50:00|24.02|21.73|23.99|21.71|24.32|22|23.99|21.71|0
1670604900000|2022-12-09 16:55:00|24.05|21.76|24.05|21.76|24.15|21.85|23.88|21.61|0
1670605200000|2022-12-09 17:00:00|24.1|21.8|23.72|21.46|24.1|21.8|23.64|21.39|0
1670605500000|2022-12-09 17:05:00|23.64|21.39|23.72|21.46|23.83|21.56|23.51|21.27|0
1670605800000|2022-12-09 17:10:00|23.75|21.49|23.99|21.7|24.15|21.85|23.75|21.49|0
1670606100000|2022-12-09 17:15:00|23.95|21.67|23.67|21.41|23.99|21.7|23.45|21.22|0
1670606400000|2022-12-09 17:20:00|23.69|21.44|23.16|20.96|23.69|21.44|23.14|20.93|0
1670606700000|2022-12-09 17:25:00|23.19|20.98|23.24|21.03|23.45|21.22|23.19|20.98|0
1670607000000|2022-12-09 17:30:00|23.22|21|23.56|21.31|23.72|21.46|23.21|21|0
1670607300000|2022-12-09 17:35:00|23.61|21.36|23.74|21.48|23.88|21.6|23.61|21.36|0
1670607600000|2022-12-09 17:40:00|23.8|21.53|23.45|21.22|23.9|21.63|23.27|21.05|0
1670607900000|2022-12-09 17:45:00|23.44|21.2|23.21|21|23.72|21.46|23.11|20.91|0
1670608200000|2022-12-09 17:50:00|23.19|20.98|23|20.81|23.21|21|23|20.81|0
1670608500000|2022-12-09 17:55:00|22.98|20.79|23.18|20.98|23.29|21.07|22.98|20.79|0
1670608800000|2022-12-09 18:00:00|23.16|20.95|22.84|20.67|23.16|20.95|22.51|20.37|0
1670609100000|2022-12-09 18:05:00|22.82|20.64|22.42|20.28|22.82|20.64|22.38|20.25|0
1670609400000|2022-12-09 18:10:00|22.41|20.27|22.51|20.36|22.56|20.41|22.13|20.02|0
1670609700000|2022-12-09 18:15:00|22.48|20.34|22.58|20.43|22.7|20.54|22.43|20.29|0
1670610000000|2022-12-09 18:20:00|22.53|20.39|22.15|20.04|22.56|20.41|22.15|20.04|0
1670610300000|2022-12-09 18:25:00|22.07|19.97|22.45|20.32|22.45|20.32|21.97|19.88|0
1670610600000|2022-12-09 18:30:00|22.4|20.27|22.53|20.38|22.87|20.69|22.33|20.2|0
1670610900000|2022-12-09 18:35:00|22.56|20.41|22.76|20.59|22.81|20.64|22.5|20.36|0
1670611200000|2022-12-09 18:40:00|22.79|20.62|22.63|20.48|22.89|20.71|22.43|20.29|0
1670611500000|2022-12-09 18:45:00|22.6|20.45|22.66|20.5|22.72|20.56|22.4|20.27|0
1670611800000|2022-12-09 18:50:00|22.71|20.54|22.53|20.38|22.86|20.68|22.42|20.29|0
1670612100000|2022-12-09 18:55:00|22.5|20.36|22.55|20.4|22.6|20.45|22.32|20.2|0
1670612400000|2022-12-09 19:00:00|22.53|20.38|22.04|19.94|22.63|20.47|21.99|19.9|0
1670612700000|2022-12-09 19:05:00|22.02|19.92|22.02|19.92|22.12|20.01|21.62|19.56|0
1670613000000|2022-12-09 19:10:00|21.97|19.87|22.34|20.22|22.34|20.22|21.69|19.62|0
1670613300000|2022-12-09 19:15:00|22.32|20.19|22.39|20.26|22.55|20.4|22.24|20.12|0
1670613600000|2022-12-09 19:20:00|22.45|20.31|22.37|20.24|22.45|20.31|22.11|20.01|0
1670613900000|2022-12-09 19:25:00|22.39|20.26|22.47|20.33|22.62|20.47|22.32|20.19|0
1670614200000|2022-12-09 19:30:00|22.42|20.28|22.47|20.33|22.6|20.44|22.21|20.1|0
1670614500000|2022-12-09 19:35:00|22.49|20.35|22.54|20.4|22.67|20.51|22.42|20.28|0
1670614800000|2022-12-09 19:40:00|22.52|20.37|22.24|20.12|22.57|20.42|22.11|20.01|0
1670615100000|2022-12-09 19:45:00|22.29|20.17|22.47|20.33|22.59|20.44|22.19|20.07|0
1670615400000|2022-12-09 19:50:00|22.44|20.3|21.94|19.85|22.44|20.3|21.77|19.7|0
1670615700000|2022-12-09 19:55:00|21.93|19.84|21.92|19.83|22.1|19.99|21.77|19.69|0
1670616000000|2022-12-09 20:00:00|21.87|19.79|22.02|19.92|22.02|19.92|21.74|19.67|0
1670616300000|2022-12-09 20:05:00|22.01|19.91|21.38|19.34|22.32|20.2|21.35|19.32|0
1670616600000|2022-12-09 20:10:00|21.35|19.32|21.65|19.59|21.65|19.59|21.2|19.18|0
1670616900000|2022-12-09 20:15:00|21.62|19.57|21.45|19.41|21.75|19.68|21.38|19.34|0
1670617200000|2022-12-09 20:20:00|21.42|19.38|21.13|19.12|21.5|19.45|21.13|19.12|0
1670617500000|2022-12-09 20:25:00|21.1|19.09|20.98|18.98|21.23|19.2|20.96|18.96|0
1670617800000|2022-12-09 20:30:00|20.96|18.96|20.86|18.87|21.1|19.09|20.78|18.81|0
1670618100000|2022-12-09 20:35:00|20.88|18.89|20.16|18.24|20.88|18.89|20.11|18.2|0
1670618400000|2022-12-09 20:40:00|20.14|18.22|19.71|17.84|20.14|18.22|19.67|17.8|0
1670618700000|2022-12-09 20:45:00|19.69|17.82|19.64|17.77|20.11|18.2|19.6|17.73|0
1670619000000|2022-12-09 20:50:00|19.47|17.62|19.34|17.5|19.48|17.63|18.98|17.17|0
1670619300000|2022-12-09 20:55:00|19.37|17.52|18.96|17.15|19.51|17.65|18.85|17.05|0
1670619600000|2022-12-09 21:00:00|18.98|17.17|19.19|17.36|19.21|17.38|18.28|16.48|0
1670619900000|2022-12-09 21:05:00|19.21|17.38|19.28|17.44|19.32|17.48|19.12|17.3|0
1670620200000|2022-12-09 21:10:00|19.25|17.42|19.31|17.47|19.32|17.48|19.18|17.36|0
1670808000000|2022-12-12 01:20:00|18.82|16.82|18.81|16.81|18.84|16.84|18.74|16.74|0
1670808300000|2022-12-12 01:25:00|18.82|16.82|18.91|16.91|18.99|16.99|18.8|16.8|0
1670808600000|2022-12-12 01:30:00|18.92|16.92|19.13|17.13|19.13|17.13|18.88|16.88|0
1670808900000|2022-12-12 01:35:00|19.12|17.12|19.05|17.05|19.12|17.12|18.97|16.97|0
1670809200000|2022-12-12 01:40:00|19.08|17.08|18.95|16.95|19.12|17.12|18.91|16.91|0
1670809500000|2022-12-12 01:45:00|18.97|16.97|18.74|16.74|18.97|16.97|18.74|16.74|0
1670809800000|2022-12-12 01:50:00|18.73|16.73|18.64|16.64|18.78|16.78|18.61|16.61|0
1670810100000|2022-12-12 01:55:00|18.65|16.65|18.75|16.75|18.8|16.8|18.61|16.61|0
1670810400000|2022-12-12 02:00:00|18.69|16.69|18.71|16.71|18.72|16.72|18.53|16.53|0
1670810700000|2022-12-12 02:05:00|18.69|16.69|18.65|16.65|18.69|16.69|18.61|16.61|0
1670811000000|2022-12-12 02:10:00|18.63|16.63|18.73|16.73|18.73|16.73|18.63|16.63|0
1670811300000|2022-12-12 02:15:00|18.71|16.71|18.67|16.67|18.77|16.77|18.65|16.65|0
1670811600000|2022-12-12 02:20:00|18.69|16.69|18.81|16.81|18.81|16.81|18.65|16.65|0
1670811900000|2022-12-12 02:25:00|18.8|16.8|18.79|16.79|18.83|16.83|18.75|16.75|0
1670812200000|2022-12-12 02:30:00|18.78|16.78|18.85|16.85|18.88|16.88|18.77|16.77|0
1670812500000|2022-12-12 02:35:00|18.83|16.83|18.91|16.91|18.92|16.92|18.81|16.81|0
1670812800000|2022-12-12 02:40:00|18.92|16.92|18.94|16.94|18.96|16.96|18.88|16.88|0
1670813100000|2022-12-12 02:45:00|18.95|16.95|18.81|16.81|18.96|16.96|18.81|16.81|0
1670813400000|2022-12-12 02:50:00|18.79|16.79|18.73|16.73|18.79|16.79|18.67|16.67|0
1670813700000|2022-12-12 02:55:00|18.74|16.74|18.94|16.94|18.96|16.96|18.74|16.74|0
1670814000000|2022-12-12 03:00:00|18.96|16.96|18.96|16.96|18.96|16.96|18.87|16.87|0
1670814300000|2022-12-12 03:05:00|18.97|16.97|19.02|17.02|19.06|17.06|18.96|16.96|0
1670814600000|2022-12-12 03:10:00|19|17|18.91|16.91|19|17|18.91|16.91|0
1670814900000|2022-12-12 03:15:00|18.92|16.92|18.93|16.93|18.98|16.98|18.87|16.87|0
1670815200000|2022-12-12 03:20:00|18.94|16.94|18.89|16.89|18.98|16.98|18.89|16.89|0
1670815500000|2022-12-12 03:25:00|18.9|16.9|18.94|16.94|19|17|18.9|16.9|0
1670815800000|2022-12-12 03:30:00|18.95|16.95|19.01|17.01|19.04|17.04|18.93|16.93|0
1670816100000|2022-12-12 03:35:00|19.02|17.02|18.97|16.97|19.04|17.04|18.95|16.95|0
1670816400000|2022-12-12 03:40:00|18.98|16.98|19.06|17.06|19.14|17.14|18.98|16.98|0
1670816700000|2022-12-12 03:45:00|19.01|17.01|18.97|16.97|19.04|17.04|18.93|16.93|0
1670817000000|2022-12-12 03:50:00|18.95|16.95|19.02|17.02|19.03|17.03|18.95|16.95|0
1670817300000|2022-12-12 03:55:00|19.03|17.03|19.03|17.03|19.08|17.08|18.95|16.95|0
1670817600000|2022-12-12 04:00:00|19.06|17.06|19.14|17.14|19.16|17.16|19.03|17.03|0
1670817900000|2022-12-12 04:05:00|19.16|17.16|19.19|17.19|19.23|17.23|19.14|17.14|0
1670818200000|2022-12-12 04:10:00|19.2|17.2|19.25|17.25|19.25|17.25|19.18|17.18|0
1670818500000|2022-12-12 04:15:00|19.22|17.22|19.22|17.22|19.22|17.22|19.2|17.2|0
1670818800000|2022-12-12 04:20:00|19.2|17.2|19.22|17.22|19.25|17.25|19.2|17.2|0
1670819100000|2022-12-12 04:25:00|19.25|17.25|19.22|17.22|19.25|17.25|19.18|17.18|0
1670819400000|2022-12-12 04:30:00|19.24|17.24|19.24|17.24|19.29|17.29|19.22|17.22|0
1670819700000|2022-12-12 04:35:00|19.25|17.25|19.31|17.31|19.31|17.31|19.25|17.25|0
1670820000000|2022-12-12 04:40:00|19.33|17.33|19.2|17.2|19.37|17.37|19.16|17.16|0
1670820300000|2022-12-12 04:45:00|19.22|17.22|19.26|17.26|19.29|17.29|19.22|17.22|0
1670820600000|2022-12-12 04:50:00|19.25|17.25|19.28|17.28|19.33|17.33|19.25|17.25|0
1670820900000|2022-12-12 04:55:00|19.26|17.26|19.24|17.24|19.33|17.33|19.22|17.22|0
1670821200000|2022-12-12 05:00:00|19.26|17.26|19.3|17.3|19.33|17.33|19.24|17.24|0
1670821500000|2022-12-12 05:05:00|19.28|17.28|19.26|17.26|19.31|17.31|19.21|17.21|0
1670821800000|2022-12-12 05:10:00|19.24|17.24|19.11|17.11|19.24|17.24|19.09|17.09|0
1670822100000|2022-12-12 05:15:00|19.09|17.09|19.15|17.15|19.16|17.16|19.07|17.07|0
1670822400000|2022-12-12 05:20:00|19.14|17.14|19.1|17.1|19.15|17.15|19.07|17.07|0
1670822700000|2022-12-12 05:25:00|19.11|17.11|19.13|17.13|19.13|17.13|19.06|17.06|0
1670823000000|2022-12-12 05:30:00|19.15|17.15|19.15|17.15|19.19|17.19|19.11|17.11|0
1670823300000|2022-12-12 05:35:00|19.17|17.17|19.11|17.11|19.17|17.17|19.08|17.08|0
1670823600000|2022-12-12 05:40:00|19.09|17.09|19.15|17.15|19.17|17.17|19.08|17.08|0
1670823900000|2022-12-12 05:45:00|19.17|17.17|19.13|17.13|19.21|17.21|19.13|17.13|0
1670824200000|2022-12-12 05:50:00|19.1|17.1|19.14|17.14|19.14|17.14|19.06|17.06|0
1670824500000|2022-12-12 05:55:00|19.12|17.12|19.25|17.25|19.26|17.26|19.1|17.1|0
1670824800000|2022-12-12 06:00:00|19.23|17.23|19.17|17.17|19.3|17.3|19.17|17.17|0
1670825100000|2022-12-12 06:05:00|19.19|17.19|19.25|17.25|19.3|17.3|19.18|17.18|0
1670825400000|2022-12-12 06:10:00|19.23|17.23|19.23|17.23|19.25|17.25|19.17|17.17|0
1670825700000|2022-12-12 06:15:00|19.25|17.25|19.23|17.23|19.28|17.28|19.21|17.21|0
1670826000000|2022-12-12 06:20:00|19.25|17.25|19.06|17.06|19.25|17.25|19.06|17.06|0
1670826300000|2022-12-12 06:25:00|19.08|17.08|19.21|17.21|19.21|17.21|19.06|17.06|0
1670826600000|2022-12-12 06:30:00|19.18|17.18|19.14|17.14|19.27|17.27|19.14|17.14|0
1670826900000|2022-12-12 06:35:00|19.16|17.16|19.16|17.16|19.21|17.21|19.16|17.16|0
1670827200000|2022-12-12 06:40:00|19.18|17.18|19.29|17.29|19.29|17.29|19.18|17.18|0
1670827500000|2022-12-12 06:45:00|19.31|17.31|19.31|17.31|19.4|17.4|19.31|17.31|0
1670827800000|2022-12-12 06:50:00|19.27|17.27|19.26|17.26|19.28|17.28|19.22|17.22|0
1670828100000|2022-12-12 06:55:00|19.25|17.25|19.35|17.35|19.37|17.37|19.25|17.25|0
1670828400000|2022-12-12 07:00:00|19.37|17.37|19.48|17.48|19.48|17.48|19.29|17.29|0
1670828700000|2022-12-12 07:05:00|19.46|17.46|19.46|17.46|19.46|17.46|19.27|17.27|0
1670829000000|2022-12-12 07:10:00|19.44|17.44|19.37|17.37|19.46|17.46|19.33|17.33|0
1670829300000|2022-12-12 07:15:00|19.39|17.39|19.16|17.16|19.44|17.44|19.16|17.16|0
1670829600000|2022-12-12 07:20:00|19.18|17.18|19.31|17.31|19.33|17.33|19.18|17.18|0
1670829900000|2022-12-12 07:25:00|19.28|17.28|19.47|17.47|19.48|17.48|19.22|17.22|0
1670830200000|2022-12-12 07:30:00|19.46|17.46|19.37|17.37|19.5|17.5|19.37|17.37|0
1670830500000|2022-12-12 07:35:00|19.38|17.38|19.82|17.82|19.85|17.85|19.26|17.26|0
1670830800000|2022-12-12 07:40:00|19.87|17.87|19.99|17.99|20.03|18.03|19.8|17.8|0
1670831100000|2022-12-12 07:45:00|20|18|19.93|17.93|20.13|18.13|19.93|17.93|0
1670831400000|2022-12-12 07:50:00|19.95|17.95|19.93|17.93|20.02|18.02|19.93|17.93|0
1670831700000|2022-12-12 07:55:00|19.91|17.91|19.75|17.75|19.93|17.93|19.73|17.73|0
1670832000000|2022-12-12 08:00:00|19.82|17.82|19.73|17.73|19.91|17.91|19.67|17.67|0
1670832300000|2022-12-12 08:05:00|19.67|17.79|19.76|17.88|19.85|17.96|19.6|17.73|0
1670832600000|2022-12-12 08:10:00|19.74|17.86|19.67|17.79|19.9|18|19.58|17.71|0
1670832900000|2022-12-12 08:15:00|19.69|17.81|19.53|17.67|19.76|17.88|19.46|17.61|0
1670833200000|2022-12-12 08:20:00|19.5|17.65|19.55|17.69|19.6|17.73|19.41|17.56|0
1670833500000|2022-12-12 08:25:00|19.57|17.71|19.57|17.71|19.66|17.79|19.53|17.67|0
1670833800000|2022-12-12 08:30:00|19.6|17.73|19.77|17.88|19.78|17.9|19.47|17.61|0
1670834100000|2022-12-12 08:35:00|19.71|17.83|19.79|17.9|19.92|18.02|19.71|17.83|0
1670834400000|2022-12-12 08:40:00|19.8|17.92|19.75|17.87|19.94|18.04|19.71|17.83|0
1670834700000|2022-12-12 08:45:00|19.73|17.85|19.59|17.73|19.75|17.87|19.43|17.58|0
1670835000000|2022-12-12 08:50:00|19.55|17.68|19.71|17.83|19.73|17.85|19.55|17.68|0
1670835300000|2022-12-12 08:55:00|19.68|17.81|19.68|17.81|19.74|17.86|19.57|17.7|0
1670835600000|2022-12-12 09:00:00|19.66|17.79|19.75|17.87|19.8|17.91|19.64|17.77|0
1670835900000|2022-12-12 09:05:00|19.7|17.83|19.88|17.98|19.88|17.98|19.64|17.77|0
1670836200000|2022-12-12 09:10:00|19.87|17.97|19.75|17.87|19.91|18.02|19.73|17.85|0
1670836500000|2022-12-12 09:15:00|19.8|17.91|19.89|17.99|19.91|18.02|19.73|17.85|0
1670836800000|2022-12-12 09:20:00|19.91|18.01|19.82|17.93|20|18.1|19.75|17.87|0
1670837100000|2022-12-12 09:25:00|19.79|17.91|19.84|17.95|19.86|17.97|19.75|17.87|0
1670837400000|2022-12-12 09:30:00|19.82|17.93|19.98|18.08|19.98|18.08|19.79|17.91|0
1670837700000|2022-12-12 09:35:00|19.96|18.05|20.02|18.12|20.04|18.13|19.91|18.01|0
1670838000000|2022-12-12 09:40:00|20|18.1|20.23|18.31|20.27|18.34|19.98|18.08|0
1670838300000|2022-12-12 09:45:00|20.26|18.33|20.45|18.5|20.54|18.59|20.26|18.33|0
1670838600000|2022-12-12 09:50:00|20.46|18.51|20.35|18.41|20.49|18.54|20.28|18.35|0
1670838900000|2022-12-12 09:55:00|20.36|18.42|20.56|18.61|20.66|18.69|20.36|18.42|0
1670839200000|2022-12-12 10:00:00|20.58|18.62|20.68|18.71|20.73|18.76|20.52|18.56|0
1670839500000|2022-12-12 10:05:00|20.71|18.74|20.83|18.84|20.83|18.84|20.61|18.65|0
1670839800000|2022-12-12 10:10:00|20.8|18.82|20.78|18.8|20.85|18.86|20.68|18.71|0
1670840100000|2022-12-12 10:15:00|20.75|18.78|20.54|18.58|20.75|18.78|20.54|18.58|0
1670840400000|2022-12-12 10:20:00|20.56|18.6|20.61|18.65|20.61|18.65|20.51|18.56|0
1670840700000|2022-12-12 10:25:00|20.58|18.62|20.66|18.69|20.68|18.71|20.56|18.6|0
1670841000000|2022-12-12 10:30:00|20.68|18.71|20.65|18.69|20.7|18.73|20.61|18.64|0
1670841300000|2022-12-12 10:35:00|20.67|18.7|20.73|18.75|20.77|18.8|20.65|18.69|0
1670841600000|2022-12-12 10:40:00|20.74|18.76|20.88|18.89|20.94|18.95|20.73|18.75|0
1670842200000|2022-12-12 10:50:00|20.89|18.9|21.06|19.06|21.06|19.06|20.89|18.9|0
1670842500000|2022-12-12 10:55:00|21.16|19.14|21.06|19.06|21.18|19.17|20.99|18.99|0
1670842800000|2022-12-12 11:00:00|21.05|19.04|20.91|18.92|21.06|19.06|20.84|18.86|0
1670843100000|2022-12-12 11:05:00|20.89|18.9|21.04|19.03|21.04|19.03|20.82|18.84|0
1670843400000|2022-12-12 11:10:00|21.06|19.05|21.21|19.19|21.21|19.19|21.04|19.03|0
1670843700000|2022-12-12 11:15:00|21.18|19.16|21.16|19.14|21.25|19.23|21.11|19.1|0
1670844000000|2022-12-12 11:20:00|21.18|19.16|21.15|19.14|21.2|19.19|21.11|19.1|0
1670844300000|2022-12-12 11:25:00|21.18|19.16|21.11|19.1|21.25|19.23|21.11|19.1|0
1670844600000|2022-12-12 11:30:00|21.13|19.12|21.1|19.09|21.21|19.19|21.06|19.05|0
1670844900000|2022-12-12 11:35:00|21.08|19.07|20.89|18.9|21.42|19.38|20.66|18.69|0
1670845200000|2022-12-12 11:40:00|20.92|18.93|21.02|19.01|21.06|19.06|20.89|18.9|0
1670845500000|2022-12-12 11:45:00|20.99|18.99|20.82|18.84|20.99|18.99|20.75|18.77|0
1670845800000|2022-12-12 11:50:00|20.8|18.82|20.86|18.87|20.88|18.89|20.77|18.79|0
1670846100000|2022-12-12 11:55:00|20.84|18.86|20.87|18.88|20.89|18.9|20.82|18.84|0
1670846400000|2022-12-12 12:00:00|20.79|18.81|20.82|18.84|20.87|18.88|20.77|18.79|0
1670846700000|2022-12-12 12:05:00|20.83|18.85|20.82|18.83|20.89|18.9|20.72|18.75|0
1670847000000|2022-12-12 12:10:00|20.79|18.81|20.94|18.94|20.97|18.98|20.79|18.81|0
1670847300000|2022-12-12 12:15:00|20.95|18.95|20.79|18.81|20.96|18.97|20.72|18.75|0
1670847600000|2022-12-12 12:20:00|20.74|18.77|20.77|18.79|20.8|18.82|20.72|18.75|0
1670847900000|2022-12-12 12:25:00|20.79|18.81|20.77|18.79|20.79|18.81|20.72|18.75|0
1670848200000|2022-12-12 12:30:00|20.74|18.77|20.79|18.81|20.84|18.85|20.72|18.74|0
1670848500000|2022-12-12 12:35:00|20.81|18.83|20.86|18.87|20.89|18.9|20.79|18.81|0
1670848800000|2022-12-12 12:40:00|20.84|18.85|20.93|18.94|20.96|18.96|20.81|18.83|0
1670849100000|2022-12-12 12:45:00|20.94|18.95|20.9|18.91|20.94|18.95|20.86|18.87|0
1670849400000|2022-12-12 12:50:00|20.88|18.89|20.91|18.92|20.96|18.96|20.86|18.87|0
1670849700000|2022-12-12 12:55:00|20.93|18.94|20.86|18.87|20.93|18.94|20.76|18.78|0
1670850000000|2022-12-12 13:00:00|20.87|18.88|21.03|19.02|21.11|19.1|20.86|18.87|0
1670850300000|2022-12-12 13:05:00|21|19|21.12|19.11|21.22|19.2|21|19|0
1670850600000|2022-12-12 13:10:00|21.15|19.13|21.17|19.16|21.22|19.2|21.11|19.1|0
1670850900000|2022-12-12 13:15:00|21.15|19.13|21.05|19.04|21.17|19.16|21.05|19.04|0
1670851200000|2022-12-12 13:20:00|21.07|19.07|21.07|19.07|21.1|19.09|20.98|18.98|0
1670851500000|2022-12-12 13:25:00|21.05|19.04|20.88|18.89|21.1|19.09|20.88|18.89|0
1670851800000|2022-12-12 13:30:00|20.85|18.87|20.83|18.84|20.93|18.93|20.71|18.74|0
1670852100000|2022-12-12 13:35:00|20.8|18.82|21.05|19.04|21.09|19.09|20.8|18.82|0
1670852400000|2022-12-12 13:40:00|21.07|19.06|20.98|18.99|21.07|19.06|20.95|18.95|0
1670852700000|2022-12-12 13:45:00|21|19|21.26|19.24|21.26|19.24|20.95|18.95|0
1670853000000|2022-12-12 13:50:00|21.24|19.22|20.66|18.69|21.29|19.26|20.66|18.69|0
1670853300000|2022-12-12 13:55:00|20.63|18.67|20.73|18.75|20.8|18.82|20.54|18.58|0
1670853600000|2022-12-12 14:00:00|20.7|18.73|20.63|18.67|20.8|18.82|20.58|18.62|0
1670853900000|2022-12-12 14:05:00|20.66|18.69|20.82|18.84|20.82|18.84|20.61|18.64|0
1670854200000|2022-12-12 14:10:00|20.85|18.86|20.97|18.97|20.97|18.97|20.77|18.8|0
1670854500000|2022-12-12 14:15:00|20.94|18.95|20.85|18.86|20.99|18.99|20.82|18.84|0
1670854800000|2022-12-12 14:20:00|20.82|18.84|20.97|18.97|21.01|19.01|20.8|18.82|0
1670855100000|2022-12-12 14:25:00|20.87|18.88|20.56|18.6|20.89|18.9|20.48|18.53|0
1670855400000|2022-12-12 14:30:00|20.63|18.66|20.44|18.49|21.06|19.06|20.36|18.42|0
1670855700000|2022-12-12 14:35:00|20.48|18.53|19.99|18.08|20.75|18.77|19.92|18.02|0
1670856000000|2022-12-12 14:40:00|20.01|18.1|20.22|18.29|20.29|18.36|19.99|18.08|0
1670856300000|2022-12-12 14:45:00|20.29|18.36|21.01|19.01|21.06|19.05|20.13|18.21|0
1670856600000|2022-12-12 14:50:00|20.91|18.92|20.77|18.79|21.13|19.12|20.58|18.62|0
1670856900000|2022-12-12 14:55:00|20.7|18.72|21.04|19.04|21.2|19.18|20.62|18.66|0
1670857200000|2022-12-12 15:00:00|21.06|19.05|21.03|19.03|21.3|19.27|20.81|18.83|0
1670857500000|2022-12-12 15:05:00|21.08|19.07|20.89|18.9|21.25|19.23|20.77|18.79|0
1670857800000|2022-12-12 15:10:00|20.93|18.94|20.79|18.81|21.15|19.14|20.62|18.66|0
1670858100000|2022-12-12 15:15:00|20.76|18.79|20.38|18.44|20.84|18.85|20.31|18.38|0
1670858400000|2022-12-12 15:20:00|20.43|18.48|20.81|18.83|20.86|18.87|20.29|18.35|0
1670858700000|2022-12-12 15:25:00|20.84|18.85|20.88|18.89|21.15|19.14|20.69|18.72|0
1670859000000|2022-12-12 15:30:00|20.91|18.92|20.81|18.83|21.05|19.05|20.71|18.74|0
1670859300000|2022-12-12 15:35:00|20.79|18.81|20.78|18.81|20.93|18.94|20.66|18.7|0
1670859600000|2022-12-12 15:40:00|20.81|18.83|21.1|19.09|21.15|19.13|20.71|18.74|0
1670859900000|2022-12-12 15:45:00|21.12|19.11|20.71|18.74|21.12|19.11|20.57|18.61|0
1670860200000|2022-12-12 15:50:00|20.64|18.67|20.78|18.8|20.81|18.82|20.5|18.54|0
1670860500000|2022-12-12 15:55:00|20.76|18.78|20.98|18.98|21.02|19.02|20.76|18.78|0
1670860800000|2022-12-12 16:00:00|21|19|21.34|19.31|21.44|19.4|20.83|18.85|0
1670861100000|2022-12-12 16:05:00|21.39|19.35|21.96|19.87|22.04|19.94|21.29|19.26|0
1670861400000|2022-12-12 16:10:00|21.94|19.85|21.74|19.67|21.94|19.85|21.61|19.55|0
1670861700000|2022-12-12 16:15:00|21.79|19.71|21.64|19.58|21.84|19.76|21.54|19.49|0
1670862000000|2022-12-12 16:20:00|21.69|19.62|21.91|19.82|21.99|19.89|21.69|19.62|0
1670862300000|2022-12-12 16:25:00|21.89|19.8|22.56|20.41|22.87|20.69|21.78|19.71|0
1670862600000|2022-12-12 16:30:00|22.53|20.39|22.23|20.11|22.58|20.43|22.1|19.99|0
1670862900000|2022-12-12 16:35:00|22.2|20.09|22.35|20.22|22.43|20.29|22.17|20.06|0
1670863200000|2022-12-12 16:40:00|22.33|20.2|22.3|20.18|22.4|20.27|22.22|20.11|0
1670863500000|2022-12-12 16:45:00|22.27|20.15|22.72|20.56|22.85|20.68|22.27|20.15|0
1670863800000|2022-12-12 16:50:00|22.75|20.58|22.62|20.47|22.83|20.65|22.6|20.44|0
1670864100000|2022-12-12 16:55:00|22.65|20.49|22.85|20.68|22.85|20.68|22.65|20.49|0
1670864400000|2022-12-12 17:00:00|22.83|20.65|23.08|20.89|23.24|21.03|22.7|20.54|0
1670864700000|2022-12-12 17:05:00|23.14|20.93|22.82|20.65|23.14|20.93|22.68|20.52|0
1670865000000|2022-12-12 17:10:00|22.8|20.63|22.62|20.46|22.85|20.67|22.59|20.44|0
1670865300000|2022-12-12 17:15:00|22.59|20.44|23.03|20.84|23.03|20.84|22.57|20.42|0
1670865600000|2022-12-12 17:20:00|23.06|20.86|22.72|20.56|23.06|20.86|22.72|20.56|0
1670865900000|2022-12-12 17:25:00|22.69|20.53|22.77|20.6|22.9|20.72|22.56|20.42|0
1670866200000|2022-12-12 17:30:00|22.72|20.55|22.87|20.69|22.92|20.74|22.65|20.5|0
1670866500000|2022-12-12 17:35:00|22.9|20.72|23.16|20.95|23.21|21|22.85|20.67|0
1670866800000|2022-12-12 17:40:00|23.18|20.97|23.1|20.9|23.37|21.14|22.97|20.79|0
1670867100000|2022-12-12 17:45:00|23.13|20.93|23|20.81|23.23|21.02|23|20.81|0
1670867400000|2022-12-12 17:50:00|23.02|20.83|23.21|21|23.26|21.04|22.9|20.71|0
1670867700000|2022-12-12 17:55:00|23.23|21.02|23.15|20.95|23.34|21.11|23.15|20.95|0
1670868000000|2022-12-12 18:00:00|23.19|20.98|22.71|20.55|23.71|21.45|22.69|20.53|0
1670868300000|2022-12-12 18:05:00|22.69|20.53|22.89|20.71|22.94|20.76|22.63|20.48|0
1670868600000|2022-12-12 18:10:00|22.92|20.74|22.57|20.42|22.92|20.74|22.51|20.36|0
1670868900000|2022-12-12 18:15:00|22.56|20.41|22.79|20.62|22.86|20.69|22.48|20.34|0
1670869200000|2022-12-12 18:20:00|22.81|20.64|22.71|20.55|22.89|20.71|22.66|20.5|0
1670869500000|2022-12-12 18:25:00|22.68|20.52|22.86|20.69|22.86|20.69|22.66|20.5|0
1670869800000|2022-12-12 18:30:00|22.84|20.66|23.07|20.87|23.23|21.01|22.84|20.66|0
1670870100000|2022-12-12 18:35:00|23.1|20.9|23.02|20.82|23.12|20.92|22.81|20.64|0
1670870400000|2022-12-12 18:40:00|23.04|20.85|23.16|20.95|23.2|20.99|23.04|20.85|0
1670870700000|2022-12-12 18:45:00|23.17|20.97|23.46|21.23|23.46|21.23|23.07|20.87|0
1670871000000|2022-12-12 18:50:00|23.51|21.27|23.41|21.18|23.66|21.41|23.38|21.15|0
1670871300000|2022-12-12 18:55:00|23.4|21.17|23.48|21.24|23.51|21.27|23.32|21.1|0
1670871600000|2022-12-12 19:00:00|23.5|21.27|23.27|21.05|23.58|21.34|23.14|20.93|0
1670871900000|2022-12-12 19:05:00|23.24|21.03|23.19|20.98|23.4|21.17|23.11|20.91|0
1670872200000|2022-12-12 19:10:00|23.21|21|23.29|21.07|23.32|21.1|23.01|20.81|0
1670872500000|2022-12-12 19:15:00|23.27|21.05|23.13|20.93|23.34|21.12|23.08|20.88|0
1670872800000|2022-12-12 19:20:00|23.16|20.95|23.13|20.93|23.16|20.95|22.95|20.77|0
1670873100000|2022-12-12 19:25:00|23.11|20.91|23.37|21.14|23.53|21.29|23.03|20.84|0
1670873400000|2022-12-12 19:30:00|23.32|21.1|23.26|21.05|23.32|21.1|23.03|20.84|0
1670873700000|2022-12-12 19:35:00|23.29|21.07|23.45|21.21|23.5|21.26|23.16|20.95|0
1670874000000|2022-12-12 19:40:00|23.47|21.24|23.63|21.38|23.74|21.48|23.47|21.24|0
1670874300000|2022-12-12 19:45:00|23.62|21.37|23.63|21.38|23.79|21.52|23.58|21.33|0
1670874600000|2022-12-12 19:50:00|23.6|21.35|24.16|21.86|24.16|21.86|23.58|21.33|0
1670874900000|2022-12-12 19:55:00|24.14|21.84|24.4|22.08|24.57|22.23|24.14|21.84|0
1670875200000|2022-12-12 20:00:00|24.51|22.18|24.59|22.25|24.65|22.3|24.43|22.11|0
1670875500000|2022-12-12 20:05:00|24.62|22.28|25.2|22.8|25.23|22.83|24.59|22.25|0
1670875800000|2022-12-12 20:10:00|25.23|22.83|25.28|22.87|25.83|23.37|25.17|22.78|0
1670876100000|2022-12-12 20:15:00|25.29|22.89|25.66|23.21|25.72|23.27|25.27|22.86|0
1670876400000|2022-12-12 20:20:00|25.63|23.19|26.46|23.94|26.46|23.94|25.57|23.14|0
1670876700000|2022-12-12 20:25:00|26.49|23.96|26.31|23.81|26.5|23.98|26.2|23.7|0
1670877000000|2022-12-12 20:30:00|26.4|23.88|26.77|24.22|26.77|24.22|26.31|23.81|0
1670877300000|2022-12-12 20:35:00|26.8|24.25|26.86|24.3|27.01|24.44|26.6|24.07|0
1670877600000|2022-12-12 20:40:00|26.89|24.33|26.19|23.7|26.89|24.33|26.19|23.7|0
1670877900000|2022-12-12 20:45:00|26.17|23.67|26.37|23.86|26.43|23.92|26.08|23.6|0
1670878200000|2022-12-12 20:50:00|26.43|23.92|26.55|24.02|26.66|24.12|26.17|23.68|0
1670878500000|2022-12-12 20:55:00|26.63|24.1|27.36|24.76|27.36|24.76|26.63|24.1|0
1670878800000|2022-12-12 21:00:00|27.42|24.82|26.89|24.33|27.42|24.82|26.81|24.25|0
1670879100000|2022-12-12 21:05:00|26.87|24.31|26.63|24.1|26.89|24.33|26.63|24.1|0
1670879400000|2022-12-12 21:10:00|26.6|24.07|26.75|24.2|26.81|24.25|26.6|24.07|0
1670879700000|2022-12-12 21:15:00|26.78|24.23|26.66|24.12|26.78|24.23|26.6|24.07|0
1670880000000|2022-12-12 21:20:00|26.64|24.11|26.6|24.07|26.64|24.11|26.51|23.99|0
1670880300000|2022-12-12 21:25:00|26.63|24.09|26.69|24.14|26.71|24.17|26.57|24.04|0
1670880600000|2022-12-12 21:30:00|26.66|24.12|26.66|24.12|26.69|24.14|26.6|24.07|0
1670880900000|2022-12-12 21:35:00|26.63|24.09|26.54|24.01|26.63|24.09|26.54|24.01|0
1670881200000|2022-12-12 21:40:00|26.57|24.04|26.65|24.12|26.65|24.12|26.54|24.01|0
1670881500000|2022-12-12 21:45:00|26.62|24.09|26.65|24.11|26.68|24.14|26.62|24.09|0
1670881800000|2022-12-12 21:50:00|26.64|24.1|26.65|24.11|26.74|24.19|26.62|24.09|0
1670882100000|2022-12-12 21:55:00|26.68|24.14|26.72|24.18|26.74|24.19|26.65|24.11|0
1670882400000|2022-12-12 22:00:00|26.74|24.17|26.57|24.04|26.74|24.19|26.57|24.04|0
1670882700000|2022-12-12 22:05:00|26.6|24.06|26.63|24.09|26.63|24.1|26.57|24.04|0
1670883000000|2022-12-12 22:10:00|26.65|24.1|26.64|24.1|26.68|24.14|26.63|24.09|0
1670883300000|2022-12-12 22:15:00|26.65|24.11|26.64|24.1|26.66|24.12|26.63|24.09|0
1670883600000|2022-12-12 22:20:00|26.66|24.12|26.69|24.14|26.7|24.16|26.66|24.12|0
1670883900000|2022-12-12 22:25:00|26.71|24.16|26.77|24.22|26.79|24.24|26.71|24.16|0
1670884200000|2022-12-12 22:30:00|26.76|24.21|26.78|24.23|26.78|24.23|26.72|24.17|0
1670884500000|2022-12-12 22:35:00|26.8|24.24|26.84|24.28|26.88|24.32|26.78|24.23|0
1670884800000|2022-12-12 22:40:00|26.88|24.32|26.91|24.35|26.92|24.36|26.85|24.3|0
1670885100000|2022-12-12 22:45:00|26.85|24.29|26.84|24.28|26.87|24.31|26.83|24.28|0
1670885400000|2022-12-12 22:50:00|26.83|24.27|26.83|24.28|26.83|24.28|26.81|24.26|0
1670885700000|2022-12-12 22:55:00|26.81|24.27|26.82|24.26|26.85|24.29|26.74|24.2|0
1670886000000|2022-12-12 23:00:00|26.98|24.41|26.87|24.31|27|24.43|26.81|24.26|0
1670886300000|2022-12-12 23:05:00|26.86|24.3|26.97|24.4|26.99|24.42|26.81|24.26|0
1670886600000|2022-12-12 23:10:00|26.96|24.39|26.81|24.26|27.02|24.44|26.81|24.26|0
1670886900000|2022-12-12 23:15:00|26.8|24.24|26.84|24.28|26.9|24.34|26.78|24.23|0
1670887200000|2022-12-12 23:20:00|26.85|24.3|26.84|24.28|26.93|24.36|26.81|24.26|0
1670887500000|2022-12-12 23:25:00|26.82|24.27|26.93|24.36|26.93|24.36|26.81|24.26|0
1670887800000|2022-12-12 23:30:00|26.91|24.35|26.87|24.31|26.93|24.36|26.81|24.26|0
1670888100000|2022-12-12 23:35:00|26.84|24.28|26.88|24.32|26.9|24.33|26.84|24.28|0
1670888400000|2022-12-12 23:40:00|26.87|24.31|26.98|24.41|26.98|24.41|26.75|24.2|0
1670888700000|2022-12-12 23:45:00|27.01|24.44|27.16|24.57|27.19|24.6|26.86|24.31|0
1670889000000|2022-12-12 23:50:00|27.19|24.6|27.07|24.49|27.3|24.7|27.04|24.46|0
1670889300000|2022-12-12 23:55:00|27.1|24.52|27.07|24.49|27.1|24.52|26.98|24.41|0
1670889600000|2022-12-13 00:00:00|27.1|24.52|27.21|24.62|27.36|24.76|27.1|24.52|0
1670889900000|2022-12-13 00:05:00|27.18|24.6|27.12|24.54|27.33|24.73|27.11|24.53|0
1670890200000|2022-12-13 00:10:00|27.15|24.57|27.15|24.57|27.36|24.75|27.12|24.54|0
1670890500000|2022-12-13 00:15:00|27.18|24.59|27.12|24.54|27.27|24.67|27.09|24.51|0
1670890800000|2022-12-13 00:20:00|27.09|24.51|27.21|24.62|27.27|24.67|27.09|24.51|0
1670891100000|2022-12-13 00:25:00|27.18|24.59|27.21|24.62|27.21|24.62|27.09|24.51|0
1670891400000|2022-12-13 00:30:00|27.19|24.6|27.21|24.62|27.21|24.62|27.06|24.48|0
1670891700000|2022-12-13 00:35:00|27.18|24.59|27.18|24.59|27.24|24.64|27.06|24.48|0
1670892000000|2022-12-13 00:40:00|27.15|24.56|27.21|24.61|27.21|24.61|27.12|24.54|0
1670892300000|2022-12-13 00:45:00|27.24|24.64|27.03|24.45|27.24|24.64|27|24.43|0
1670892600000|2022-12-13 00:50:00|27|24.43|27.06|24.48|27.12|24.53|26.91|24.35|0
1670892900000|2022-12-13 00:55:00|27.09|24.51|27.1|24.52|27.17|24.59|27.03|24.45|0
1670893200000|2022-12-13 01:00:00|27.06|24.48|27.03|24.45|27.11|24.53|26.94|24.37|0
1670893500000|2022-12-13 01:05:00|27.04|24.46|27|24.42|27.04|24.46|26.91|24.35|0
1670893800000|2022-12-13 01:10:00|26.98|24.41|26.97|24.4|27|24.42|26.88|24.32|0
1670894100000|2022-12-13 01:15:00|26.99|24.42|26.88|24.32|27.01|24.44|26.85|24.29|0
1670894400000|2022-12-13 01:20:00|26.91|24.34|26.88|24.32|26.93|24.37|26.82|24.26|0
1670894700000|2022-12-13 01:25:00|26.89|24.33|26.85|24.29|26.89|24.33|26.82|24.26|0
1670895000000|2022-12-13 01:30:00|26.82|24.26|26.76|24.21|26.9|24.34|26.67|24.13|0
1670895300000|2022-12-13 01:35:00|26.79|24.23|26.81|24.26|26.97|24.41|26.7|24.16|0
1670895600000|2022-12-13 01:40:00|26.84|24.29|26.81|24.26|26.93|24.37|26.75|24.21|0
1670895900000|2022-12-13 01:45:00|26.84|24.29|26.87|24.31|26.94|24.38|26.81|24.26|0
1670896200000|2022-12-13 01:50:00|26.9|24.34|26.75|24.21|26.9|24.34|26.72|24.18|0
1670896500000|2022-12-13 01:55:00|26.78|24.23|26.58|24.05|26.8|24.24|26.52|23.99|0
1670896800000|2022-12-13 02:00:00|26.52|23.99|26.75|24.2|26.81|24.26|26.52|23.99|0
1670897100000|2022-12-13 02:05:00|26.78|24.23|26.78|24.23|26.84|24.28|26.72|24.18|0
1670897400000|2022-12-13 02:10:00|26.81|24.26|26.78|24.23|26.84|24.28|26.66|24.12|0
1670897700000|2022-12-13 02:15:00|26.81|24.25|26.84|24.28|26.84|24.28|26.78|24.23|0
1670898000000|2022-12-13 02:20:00|26.82|24.27|26.83|24.28|26.88|24.32|26.81|24.25|0
1670898300000|2022-12-13 02:25:00|26.81|24.25|26.8|24.25|26.83|24.28|26.8|24.25|0
1670898600000|2022-12-13 02:30:00|26.82|24.26|26.86|24.3|26.86|24.3|26.8|24.25|0
1670898900000|2022-12-13 02:35:00|26.83|24.28|27.04|24.46|27.07|24.49|26.8|24.25|0
1670899200000|2022-12-13 02:40:00|27.07|24.49|27.15|24.57|27.15|24.57|27.01|24.44|0
1670899500000|2022-12-13 02:45:00|27.12|24.54|26.98|24.41|27.18|24.59|26.98|24.41|0
1670899800000|2022-12-13 02:50:00|26.99|24.42|26.9|24.34|26.99|24.42|26.89|24.33|0
1670900100000|2022-12-13 02:55:00|26.92|24.35|26.83|24.27|26.92|24.35|26.8|24.25|0
1670900400000|2022-12-13 03:00:00|26.89|24.33|26.8|24.25|26.89|24.33|26.8|24.25|0
1670900700000|2022-12-13 03:05:00|26.83|24.27|26.62|24.09|26.83|24.27|26.57|24.04|0
1670901000000|2022-12-13 03:10:00|26.65|24.11|26.62|24.09|26.68|24.14|26.54|24.01|0
1670901300000|2022-12-13 03:15:00|26.59|24.06|26.56|24.03|26.68|24.14|26.53|24.01|0
1670901600000|2022-12-13 03:20:00|26.59|24.06|26.62|24.08|26.62|24.09|26.5|23.98|0
1670901900000|2022-12-13 03:25:00|26.59|24.06|26.59|24.06|26.65|24.11|26.56|24.03|0
1670902200000|2022-12-13 03:30:00|26.56|24.03|26.59|24.06|26.62|24.08|26.45|23.93|0
1670902500000|2022-12-13 03:35:00|26.56|24.03|26.76|24.21|26.79|24.24|26.53|24|0
1670902800000|2022-12-13 03:40:00|26.73|24.19|26.7|24.16|26.82|24.27|26.7|24.16|0
1670903100000|2022-12-13 03:45:00|26.73|24.19|26.67|24.13|26.75|24.2|26.66|24.12|0
1670903400000|2022-12-13 03:50:00|26.7|24.16|26.56|24.03|26.73|24.19|26.53|24|0
1670903700000|2022-12-13 03:55:00|26.59|24.05|26.5|23.97|26.61|24.08|26.47|23.95|0
1670904000000|2022-12-13 04:00:00|26.53|24|26.47|23.95|26.58|24.05|26.44|23.92|0
1670904300000|2022-12-13 04:05:00|26.44|23.92|26.47|23.95|26.55|24.03|26.41|23.89|0
1670904600000|2022-12-13 04:10:00|26.5|23.97|26.49|23.97|26.52|24|26.47|23.95|0
1670904900000|2022-12-13 04:15:00|26.52|24|26.49|23.97|26.55|24.02|26.49|23.97|0
1670905200000|2022-12-13 04:20:00|26.47|23.94|26.44|23.92|26.52|24|26.44|23.92|0
1670905500000|2022-12-13 04:25:00|26.41|23.89|26.43|23.92|26.46|23.94|26.41|23.89|0
1670905800000|2022-12-13 04:30:00|26.45|23.93|26.61|24.07|26.61|24.07|26.41|23.89|0
1670906100000|2022-12-13 04:35:00|26.64|24.1|26.55|24.02|26.67|24.13|26.55|24.02|0
1670906400000|2022-12-13 04:40:00|26.58|24.05|26.63|24.1|26.66|24.12|26.58|24.05|0
1670906700000|2022-12-13 04:45:00|26.61|24.07|26.75|24.2|26.78|24.23|26.6|24.07|0
1670907000000|2022-12-13 04:50:00|26.78|24.23|26.84|24.28|26.87|24.31|26.78|24.23|0
1670907300000|2022-12-13 04:55:00|26.87|24.31|26.92|24.36|26.92|24.36|26.81|24.25|0
1670907600000|2022-12-13 05:00:00|26.89|24.33|27.01|24.44|27.01|24.44|26.89|24.33|0
1670907900000|2022-12-13 05:05:00|27.04|24.46|26.89|24.33|27.04|24.46|26.89|24.33|0
1670908200000|2022-12-13 05:10:00|26.86|24.3|26.89|24.33|26.92|24.36|26.83|24.28|0
1670908500000|2022-12-13 05:15:00|26.92|24.36|26.89|24.33|26.95|24.38|26.86|24.3|0
1670908800000|2022-12-13 05:20:00|26.92|24.36|26.86|24.3|26.92|24.36|26.8|24.25|0
1670909100000|2022-12-13 05:25:00|26.83|24.28|27.03|24.46|27.09|24.51|26.8|24.25|0
1670909400000|2022-12-13 05:30:00|27.06|24.49|27|24.43|27.3|24.7|26.98|24.41|0
1670909700000|2022-12-13 05:35:00|26.98|24.41|27.15|24.56|27.24|24.65|26.98|24.41|0
1670910000000|2022-12-13 05:40:00|27.12|24.54|27.21|24.62|27.24|24.64|27.12|24.54|0
1670910300000|2022-12-13 05:45:00|27.24|24.64|27.27|24.67|27.27|24.67|27.18|24.59|0
1670910600000|2022-12-13 05:50:00|27.28|24.68|27.71|25.07|27.83|25.18|27.28|24.68|0
1670910900000|2022-12-13 05:55:00|27.68|25.05|27.77|25.13|27.79|25.14|27.53|24.91|0
1670911200000|2022-12-13 06:00:00|27.74|25.1|27.7|25.06|27.74|25.1|27.62|24.99|0
1670911500000|2022-12-13 06:05:00|27.68|25.04|27.38|24.77|27.68|25.04|27.35|24.75|0
1670911800000|2022-12-13 06:10:00|27.41|24.8|27.35|24.75|27.44|24.83|27.32|24.72|0
1670912100000|2022-12-13 06:15:00|27.38|24.77|27.38|24.77|27.41|24.8|27.29|24.69|0
1670912400000|2022-12-13 06:20:00|27.35|24.75|27.35|24.74|27.38|24.77|27.26|24.66|0
1670912700000|2022-12-13 06:25:00|27.33|24.73|27.44|24.82|27.53|24.91|27.32|24.72|0
1670913000000|2022-12-13 06:30:00|27.45|24.84|27.41|24.8|27.45|24.84|27.35|24.74|0
1670913300000|2022-12-13 06:35:00|27.42|24.81|27.35|24.74|27.47|24.85|27.35|24.74|0
1670913600000|2022-12-13 06:40:00|27.32|24.72|27.35|24.74|27.38|24.77|27.32|24.71|0
1670913900000|2022-12-13 06:45:00|27.32|24.71|27.11|24.53|27.35|24.74|27.08|24.5|0
1670914200000|2022-12-13 06:50:00|27.12|24.54|27.08|24.5|27.14|24.55|27.05|24.47|0
1670914500000|2022-12-13 06:55:00|27.11|24.53|27.43|24.82|27.43|24.82|27.11|24.53|0
1670914800000|2022-12-13 07:00:00|27.42|24.81|27.62|24.99|27.64|25.01|27.33|24.72|0
1670915100000|2022-12-13 07:05:00|27.64|25.01|27.97|25.31|28|25.33|27.64|25.01|0
1670915400000|2022-12-13 07:10:00|28|25.33|27.85|25.2|28|25.33|27.76|25.11|0
1670915700000|2022-12-13 07:15:00|27.88|25.22|27.64|25|27.88|25.22|27.52|24.9|0
1670916000000|2022-12-13 07:20:00|27.67|25.03|27.55|24.92|27.67|25.03|27.49|24.87|0
1670916300000|2022-12-13 07:25:00|27.52|24.9|27.66|25.03|27.75|25.11|27.49|24.87|0
1670916600000|2022-12-13 07:30:00|27.63|25|27.69|25.06|27.74|25.1|27.57|24.95|0
1670916900000|2022-12-13 07:35:00|27.66|25.03|27.69|25.06|27.72|25.08|27.54|24.92|0
1670917200000|2022-12-13 07:40:00|27.72|25.08|27.87|25.22|27.93|25.27|27.69|25.05|0
1670917500000|2022-12-13 07:45:00|27.93|25.27|27.81|25.16|27.93|25.27|27.8|25.15|0
1670917800000|2022-12-13 07:50:00|27.78|25.13|27.63|25|27.78|25.13|27.57|24.94|0
1670918100000|2022-12-13 07:55:00|27.6|24.97|27.51|24.89|27.7|25.07|27.51|24.89|0
1670918400000|2022-12-13 08:00:00|27.6|24.97|27.69|25.05|28.14|25.46|27.54|24.92|0
1670918700000|2022-12-13 08:05:00|27.67|25.07|27.3|24.7|27.67|25.07|27.2|24.61|0
1670919000000|2022-12-13 08:10:00|27.33|24.73|27.38|24.78|27.44|24.84|27.17|24.58|0
1670919300000|2022-12-13 08:15:00|27.36|24.76|27.47|24.87|27.58|24.98|27.31|24.71|0
1670919600000|2022-12-13 08:20:00|27.5|24.9|27.47|24.87|27.54|24.94|27.31|24.71|0
1670919900000|2022-12-13 08:25:00|27.44|24.84|27.45|24.85|27.55|24.95|27.27|24.67|0
1670920200000|2022-12-13 08:30:00|27.44|24.84|27.21|24.62|27.49|24.89|27.19|24.6|0
1670920500000|2022-12-13 08:35:00|27.18|24.59|27.21|24.61|27.24|24.64|27.03|24.45|0
1670920800000|2022-12-13 08:40:00|27.18|24.59|27.43|24.83|27.55|24.95|27.18|24.59|0
1670921100000|2022-12-13 08:45:00|27.41|24.81|27.17|24.59|27.41|24.81|27.12|24.53|0
1670921400000|2022-12-13 08:50:00|27.14|24.56|27|24.43|27.26|24.67|26.97|24.4|0
1670921700000|2022-12-13 08:55:00|26.97|24.4|27.4|24.8|27.4|24.8|26.91|24.35|0
1670922000000|2022-12-13 09:00:00|27.43|24.83|27.4|24.8|27.57|24.97|27.35|24.75|0
1670922300000|2022-12-13 09:05:00|27.37|24.77|27.77|25.17|27.83|25.23|27.37|24.77|0
1670922600000|2022-12-13 09:10:00|27.79|25.19|27.6|25|27.89|25.29|27.51|24.91|0
1670922900000|2022-12-13 09:15:00|27.56|24.96|27.68|25.08|27.77|25.17|27.51|24.91|0
1670923200000|2022-12-13 09:20:00|27.67|25.07|27.68|25.08|27.74|25.14|27.51|24.91|0
1670923500000|2022-12-13 09:25:00|27.67|25.07|28.03|25.43|28.08|25.48|27.65|25.05|0
1670923800000|2022-12-13 09:30:00|28.06|25.46|28.52|25.92|28.53|25.93|28.03|25.43|0
1670924100000|2022-12-13 09:35:00|28.55|25.95|28.78|26.18|28.78|26.18|28.37|25.77|0
1670924400000|2022-12-13 09:40:00|28.75|26.15|27.88|25.28|28.78|26.18|27.85|25.25|0
1670924700000|2022-12-13 09:45:00|27.85|25.25|27.85|25.25|27.94|25.34|27.74|25.14|0
1670925000000|2022-12-13 09:50:00|27.88|25.28|27.96|25.36|27.96|25.36|27.84|25.24|0
1670925300000|2022-12-13 09:55:00|27.98|25.38|28.08|25.48|28.17|25.57|27.91|25.31|0
1670925600000|2022-12-13 10:00:00|28.05|25.45|27.66|25.06|28.05|25.45|27.62|25.02|0
1670925900000|2022-12-13 10:05:00|27.68|25.08|27.99|25.39|28.03|25.43|27.68|25.08|0
1670926200000|2022-12-13 10:10:00|27.96|25.36|27.87|25.27|27.99|25.39|27.72|25.12|0
1670926500000|2022-12-13 10:15:00|27.86|25.26|28.13|25.53|28.19|25.59|27.86|25.26|0
1670926800000|2022-12-13 10:20:00|28.1|25.5|28.39|25.79|28.42|25.82|28.1|25.5|0
1670927100000|2022-12-13 10:25:00|28.44|25.84|28.64|26.04|28.83|26.23|28.36|25.76|0
1670927400000|2022-12-13 10:30:00|28.68|26.08|29.01|26.41|29.01|26.41|28.6|26|0
1670927700000|2022-12-13 10:35:00|29.04|26.44|28.86|26.26|29.11|26.51|28.74|26.14|0
1670928000000|2022-12-13 10:40:00|28.89|26.29|29.52|26.92|29.75|27.15|28.86|26.26|0
1670928300000|2022-12-13 10:45:00|29.51|26.91|29.35|26.75|29.54|26.94|29.35|26.75|0
1670928600000|2022-12-13 10:50:00|29.37|26.77|29.65|27.05|29.77|27.17|29.35|26.75|0
1670928900000|2022-12-13 10:55:00|29.62|27.02|29.65|27.05|29.83|27.23|29.56|26.96|0
1670929200000|2022-12-13 11:00:00|29.71|27.11|29.71|27.11|29.86|27.26|29.68|27.08|0
1670929500000|2022-12-13 11:05:00|29.74|27.14|29.71|27.11|29.74|27.14|29.44|26.84|0
1670929800000|2022-12-13 11:10:00|29.68|27.08|29.71|27.11|29.98|27.38|29.59|26.99|0
1670930100000|2022-12-13 11:15:00|29.68|27.08|29.59|26.99|29.8|27.2|29.56|26.96|0
1670930400000|2022-12-13 11:20:00|29.62|27.02|30.04|27.44|30.1|27.5|29.62|27.02|0
1670930700000|2022-12-13 11:25:00|29.98|27.38|30.04|27.44|30.1|27.5|29.92|27.32|0
1670931000000|2022-12-13 11:30:00|30.07|27.47|29.92|27.32|30.13|27.53|29.89|27.29|0
1670931300000|2022-12-13 11:35:00|29.95|27.35|30.01|27.41|30.13|27.53|29.89|27.29|0
1670931600000|2022-12-13 11:40:00|30.04|27.44|30.01|27.41|30.22|27.62|29.98|27.38|0
1670931900000|2022-12-13 11:45:00|30.04|27.44|29.91|27.31|30.07|27.47|29.79|27.19|0
1670932200000|2022-12-13 11:50:00|29.88|27.28|30.25|27.65|30.46|27.86|29.85|27.25|0
1670932500000|2022-12-13 11:55:00|30.22|27.62|30.16|27.56|30.4|27.8|30.1|27.5|0
1670932800000|2022-12-13 12:00:00|30.13|27.53|29.73|27.13|30.13|27.53|29.73|27.13|0
1670933100000|2022-12-13 12:05:00|29.76|27.16|29.88|27.28|29.94|27.34|29.68|27.08|0
1670933400000|2022-12-13 12:10:00|29.9|27.3|29.95|27.35|30|27.4|29.9|27.3|0
1670933700000|2022-12-13 12:15:00|29.97|27.37|29.97|27.37|29.97|27.37|29.85|27.25|0
1670934000000|2022-12-13 12:20:00|29.94|27.34|30.21|27.61|30.24|27.64|29.94|27.34|0
1670934300000|2022-12-13 12:25:00|30.24|27.64|30.1|27.5|30.33|27.73|30.1|27.5|0
1670934600000|2022-12-13 12:30:00|30.09|27.49|30.3|27.7|30.43|27.83|30.09|27.49|0
1670934900000|2022-12-13 12:35:00|30.33|27.73|30.56|27.96|30.61|28.01|30.33|27.73|0
1670935200000|2022-12-13 12:40:00|30.58|27.98|30.45|27.85|30.58|27.98|30.42|27.82|0
1670935500000|2022-12-13 12:45:00|30.48|27.88|30.7|28.1|30.82|28.22|30.36|27.76|0
1670935800000|2022-12-13 12:50:00|30.67|28.07|30.48|27.88|30.67|28.07|30.45|27.85|0
1670936100000|2022-12-13 12:55:00|30.45|27.85|31.01|28.41|31.1|28.5|30.45|27.85|0
1670936400000|2022-12-13 13:00:00|30.98|28.38|30.54|27.94|31.01|28.41|30.54|27.94|0
1670936700000|2022-12-13 13:05:00|30.56|27.96|30.48|27.88|30.63|28.03|30.36|27.76|0
1670937000000|2022-12-13 13:10:00|30.45|27.85|30.54|27.94|30.54|27.94|30.36|27.76|0
1670937300000|2022-12-13 13:15:00|30.51|27.91|31.04|28.44|31.04|28.44|30.39|27.79|0
1670937600000|2022-12-13 13:20:00|31.1|28.5|30.79|28.19|31.1|28.5|30.65|28.05|0
1670937900000|2022-12-13 13:25:00|30.72|28.12|36.76|32.86|36.76|32.86|30.63|28.03|0
1670938200000|2022-12-13 13:30:00|37.13|33.23|37.66|33.76|50.14|46.24|37.13|33.23|0
1670938500000|2022-12-13 13:35:00|37.59|33.69|39.02|35.12|39.09|35.19|36.58|32.68|0
1670938800000|2022-12-13 13:40:00|38.81|34.91|41.55|37.65|42.1|38.2|38.81|34.91|0
1670939100000|2022-12-13 13:45:00|41.59|37.69|42.42|38.52|42.42|38.52|41.08|37.18|0
1670939400000|2022-12-13 13:50:00|42.46|38.56|39.32|35.42|45.65|41.75|38.94|35.04|0
1670939700000|2022-12-13 13:55:00|39.4|35.5|40.29|36.91|40.55|36.91|39.02|35.12|0
1670940000000|2022-12-13 14:00:00|40.25|36.87|40.41|37.03|40.49|37.11|39.36|35.98|0
1670940300000|2022-12-13 14:05:00|40.37|36.99|39.98|36.6|40.39|37.01|39.48|36.1|0
1670940600000|2022-12-13 14:10:00|40.06|36.68|40.69|37.31|40.69|37.31|38.53|35.15|0
1670940900000|2022-12-13 14:15:00|40.65|37.27|40.77|37.39|41.17|37.79|40.46|37.08|0
1670941200000|2022-12-13 14:20:00|40.73|37.35|41.01|37.63|41.33|37.95|40.61|37.23|0
1670941500000|2022-12-13 14:25:00|40.89|37.51|39.03|35.65|41.05|37.67|38.91|35.53|0
1670941800000|2022-12-13 14:30:00|39.06|35.68|36.57|33.19|39.06|35.68|36.47|33.09|0
1670942100000|2022-12-13 14:35:00|36.76|33.38|35.89|32.51|37.01|33.63|35.05|31.67|0
1670942400000|2022-12-13 14:40:00|35.93|32.55|37.19|33.81|37.45|34.07|35.82|32.44|0
1670942700000|2022-12-13 14:45:00|37.26|33.88|35.74|32.36|38.38|35|35.7|32.32|0
1670943000000|2022-12-13 14:50:00|35.7|32.32|37.64|34.26|37.77|34.39|35.6|32.22|0
1670943300000|2022-12-13 14:55:00|37.56|34.18|36.71|33.33|37.86|34.48|36.68|33.3|0
1670943600000|2022-12-13 15:00:00|36.9|33.52|35.17|31.79|37.01|33.63|34.92|31.54|0
1670943900000|2022-12-13 15:05:00|35.13|31.75|35.1|31.72|35.13|31.75|33.37|29.99|0
1670944200000|2022-12-13 15:10:00|34.99|31.61|34.36|30.98|35.1|31.72|34.12|30.74|0
1670944500000|2022-12-13 15:15:00|34.43|31.05|33.92|30.54|34.57|31.19|33.07|29.69|0
1670944800000|2022-12-13 15:20:00|33.85|30.47|32.19|28.81|33.92|30.54|30.82|27.44|0
1670945100000|2022-12-13 15:25:00|32.12|28.74|31.62|28.24|32.29|28.91|31.03|27.65|0
1670945400000|2022-12-13 15:30:00|31.73|28.35|32.6|29.22|32.6|29.22|30.8|27.42|0
1670945700000|2022-12-13 15:35:00|32.61|29.23|29.56|26.18|32.61|29.23|29.56|26.18|0
1670946000000|2022-12-13 15:40:00|29.5|26.12|31.66|28.28|31.72|28.34|29.23|25.85|0
1670946300000|2022-12-13 15:45:00|31.79|28.41|30.8|27.42|32.6|29.22|30.8|27.42|0
1670946600000|2022-12-13 15:50:00|30.83|27.45|31.3|27.92|31.75|28.37|30.48|27.1|0
1670946900000|2022-12-13 15:55:00|31.21|27.83|30.7|28.1|31.4|28.5|30.03|27.43|0
1670947200000|2022-12-13 16:00:00|30.75|28.15|31.07|28.47|31.52|28.92|30.44|27.84|0
1670947500000|2022-12-13 16:05:00|31.01|28.41|30.83|28.23|31.34|28.74|30.22|27.62|0
1670947800000|2022-12-13 16:10:00|30.85|28.25|32.2|29.6|32.2|29.6|30.72|28.12|0
1670948100000|2022-12-13 16:15:00|32.07|29.47|31.39|28.79|32.14|29.54|31.36|28.76|0
1670948400000|2022-12-13 16:20:00|31.42|28.82|30.46|27.86|31.65|29.05|30.46|27.86|0
1670948700000|2022-12-13 16:25:00|30.5|27.9|30.94|28.34|31|28.4|30.06|27.46|0
1670949000000|2022-12-13 16:30:00|31|28.4|32.62|30.02|32.75|30.15|31|28.4|0
1670949300000|2022-12-13 16:35:00|32.58|29.98|31.89|29.29|32.72|30.12|31.7|29.1|0
1670949600000|2022-12-13 16:40:00|31.92|29.32|31.24|28.64|31.92|29.32|31.12|28.52|0
1670949900000|2022-12-13 16:45:00|31.28|28.68|28.82|26.22|31.31|28.71|28.34|25.74|0
1670950200000|2022-12-13 16:50:00|28.76|26.16|28.28|25.68|28.91|26.31|27.76|25.16|0
1670950500000|2022-12-13 16:55:00|28.2|25.6|28.76|26.16|28.76|26.16|27.73|25.13|0
1670950800000|2022-12-13 17:00:00|28.73|26.13|28.85|26.25|29.15|26.55|28.43|25.83|0
1670951100000|2022-12-13 17:05:00|28.86|26.26|28.64|26.04|29.39|26.79|28.64|26.04|0
1670951400000|2022-12-13 17:10:00|28.49|25.89|26.72|24.18|28.49|25.89|26.72|24.18|0
1670951700000|2022-12-13 17:15:00|26.63|24.1|26.26|23.76|27.62|25.02|26.26|23.76|0
1670952000000|2022-12-13 17:20:00|26.23|23.73|26.76|24.21|27.52|24.92|26.23|23.73|0
1670952300000|2022-12-13 17:25:00|26.73|24.18|26.61|24.07|27.29|24.69|26.43|23.91|0
1670952600000|2022-12-13 17:30:00|26.49|23.97|26.09|23.61|26.67|24.13|25.68|23.23|0
1670952900000|2022-12-13 17:35:00|26.08|23.6|27.14|24.55|27.14|24.55|25.86|23.4|0
1670953200000|2022-12-13 17:40:00|27.11|24.53|26.87|24.31|27.2|24.61|26.17|23.67|0
1670953500000|2022-12-13 17:45:00|26.9|24.34|25.39|22.97|27.23|24.63|25.39|22.97|0
1670953800000|2022-12-13 17:50:00|25.36|22.95|25.6|23.16|26.11|23.62|25.25|22.84|0
1670954100000|2022-12-13 17:55:00|25.62|23.18|26.22|23.72|26.44|23.92|25.45|23.02|0
1670954400000|2022-12-13 18:00:00|26.24|23.74|26.6|24.07|26.9|24.34|26.16|23.67|0
1670954700000|2022-12-13 18:05:00|26.66|24.12|26.19|23.7|26.93|24.36|26.02|23.54|0
1670955000000|2022-12-13 18:10:00|26.22|23.72|27.06|24.48|27.06|24.48|26.22|23.72|0
1670955300000|2022-12-13 18:15:00|27.07|24.49|28|25.4|28.21|25.61|26.95|24.39|0
1670955600000|2022-12-13 18:20:00|28.09|25.49|28.58|25.98|28.62|26.02|27.74|25.14|0
1670955900000|2022-12-13 18:25:00|28.59|25.99|28.41|25.81|28.67|26.07|28.09|25.49|0
1670956200000|2022-12-13 18:30:00|28.47|25.87|28.21|25.61|29.07|26.47|28.21|25.61|0
1670956500000|2022-12-13 18:35:00|28.18|25.58|28.32|25.72|28.56|25.96|27.88|25.28|0
1670956800000|2022-12-13 18:40:00|28.21|25.61|28.65|26.05|28.74|26.14|27.85|25.25|0
1670957100000|2022-12-13 18:45:00|28.71|26.11|27.82|25.22|28.77|26.17|27.65|25.05|0
1670957400000|2022-12-13 18:50:00|27.85|25.25|27.07|24.49|28.2|25.6|26.98|24.41|0
1670957700000|2022-12-13 18:55:00|27.13|24.54|28.14|25.54|28.29|25.69|27.07|24.49|0
1670958000000|2022-12-13 19:00:00|28.17|25.57|29|26.4|29|26.4|27.91|25.31|0
1670958300000|2022-12-13 19:05:00|28.92|26.32|28.08|25.48|28.97|26.37|27.97|25.37|0
1670958600000|2022-12-13 19:10:00|27.99|25.39|28.29|25.69|28.55|25.95|27.82|25.22|0
1670958900000|2022-12-13 19:15:00|28.26|25.66|28.14|25.54|28.58|25.98|27.93|25.33|0
1670959200000|2022-12-13 19:20:00|28.17|25.57|28.25|25.65|28.28|25.68|27.67|25.07|0
1670959500000|2022-12-13 19:25:00|28.22|25.62|28.56|25.96|28.61|26.01|28.17|25.57|0
1670959800000|2022-12-13 19:30:00|28.61|26.01|28.49|25.89|28.7|26.1|28.09|25.49|0
1670960100000|2022-12-13 19:35:00|28.52|25.92|29.23|26.63|29.29|26.69|28.46|25.86|0
1670960400000|2022-12-13 19:40:00|29.26|26.66|30.27|27.67|30.4|27.8|28.99|26.39|0
1670960700000|2022-12-13 19:45:00|30.34|27.74|29.87|27.27|30.43|27.83|29.87|27.27|0
1670961000000|2022-12-13 19:50:00|29.81|27.21|27.82|25.22|29.83|27.23|27.76|25.16|0
1670961300000|2022-12-13 19:55:00|27.79|25.19|28.05|25.45|28.14|25.54|27.5|24.9|0
1670961600000|2022-12-13 20:00:00|28.02|25.42|26.2|23.7|28.02|25.42|26.17|23.68|0
1670961900000|2022-12-13 20:05:00|26.29|23.78|26.85|24.29|26.86|24.3|26.03|23.55|0
1670962200000|2022-12-13 20:10:00|26.73|24.18|26.46|23.94|26.82|24.26|26.29|23.78|0
1670962500000|2022-12-13 20:15:00|26.43|23.91|27.67|25.07|27.9|25.3|26.34|23.84|0
1670962800000|2022-12-13 20:20:00|27.61|25.01|28.07|25.47|28.07|25.47|27.29|24.69|0
1670963100000|2022-12-13 20:25:00|28.01|25.41|28.13|25.53|28.22|25.62|27.55|24.95|0
1670963400000|2022-12-13 20:30:00|28.19|25.59|29.08|26.48|29.32|26.72|28.16|25.56|0
1670963700000|2022-12-13 20:35:00|28.99|26.39|27.98|25.38|29.17|26.57|27.81|25.21|0
1670964000000|2022-12-13 20:40:00|28.04|25.44|28.63|26.03|28.7|26.1|27.78|25.18|0
1670964300000|2022-12-13 20:45:00|28.6|26|28.45|25.85|29.35|26.75|28.45|25.85|0
1670964600000|2022-12-13 20:50:00|29.02|26.42|29.47|26.87|29.75|27.15|29.02|26.42|0
1670964900000|2022-12-13 20:55:00|29.44|26.84|28.16|25.56|29.44|26.84|28.05|25.45|0
1670965200000|2022-12-13 21:00:00|28.34|25.74|27.87|25.27|28.34|25.74|27.81|25.21|0
1670965500000|2022-12-13 21:05:00|27.96|25.36|28.6|26|28.69|26.09|27.96|25.36|0
1670965800000|2022-12-13 21:10:00|28.58|25.98|28.22|25.62|28.58|25.98|28.16|25.56|0
1670966100000|2022-12-13 21:15:00|28.31|25.71|28.3|25.6|28.64|25.91|28.3|25.6|0
1670966400000|2022-12-13 21:20:00|28.33|25.63|28.14|25.46|28.33|25.63|28.11|25.43|0
1670966700000|2022-12-13 21:25:00|28.15|25.47|28.23|25.54|28.23|25.54|28.02|25.35|0
1670967000000|2022-12-13 21:30:00|28.2|25.51|28.29|25.6|28.35|25.65|28.14|25.46|0
1670967300000|2022-12-13 21:35:00|28.32|25.63|28.38|25.68|28.38|25.68|28.26|25.57|0
1670967600000|2022-12-13 21:40:00|28.35|25.65|28.57|25.85|28.63|25.91|28.29|25.6|0
1670967900000|2022-12-13 21:45:00|28.54|25.82|28.35|25.65|28.57|25.85|28.29|25.6|0
1670968200000|2022-12-13 21:50:00|28.29|25.6|28.2|25.51|28.35|25.65|28.17|25.48|0
1670968500000|2022-12-13 21:55:00|28.16|25.48|28.12|25.44|28.26|25.57|28.09|25.41|0
1670968800000|2022-12-13 22:00:00|28.18|25.5|28.22|25.53|28.22|25.53|28.17|25.49|0
1670969100000|2022-12-13 22:05:00|28.21|25.52|28.19|25.5|28.22|25.53|28.19|25.5|0
1670969400000|2022-12-13 22:10:00|28.2|25.52|28.18|25.5|28.21|25.53|28.18|25.5|0
1670969700000|2022-12-13 22:15:00|28.19|25.51|28.19|25.51|28.19|25.51|28.18|25.51|0
1670970000000|2022-12-13 22:20:00|28.18|25.5|28.13|25.45|28.18|25.5|28.09|25.42|0
1670970300000|2022-12-13 22:25:00|28.12|25.44|28.14|25.46|28.19|25.51|28.12|25.44|0
1670970600000|2022-12-13 22:30:00|28.19|25.5|28.14|25.46|28.19|25.51|28.11|25.44|0
1670970900000|2022-12-13 22:35:00|28.1|25.43|28.12|25.44|28.14|25.46|28.1|25.43|0
1670971200000|2022-12-13 22:40:00|28.13|25.45|28.14|25.46|28.14|25.46|28.12|25.45|0
1670971500000|2022-12-13 22:45:00|28.16|25.48|28.13|25.45|28.16|25.48|28.09|25.41|0
1670971800000|2022-12-13 22:50:00|28.14|25.46|28.14|25.46|28.17|25.49|28.14|25.46|0
1670972100000|2022-12-13 22:55:00|28.15|25.47|28.16|25.48|28.16|25.48|28.12|25.44|0
1670972400000|2022-12-13 23:00:00|28.17|25.54|28.55|25.83|28.65|25.92|28.17|25.54|0
1670972700000|2022-12-13 23:05:00|28.57|25.85|28.8|26.06|28.8|26.06|28.55|25.83|0
1670973000000|2022-12-13 23:10:00|28.74|26|28.43|25.72|28.83|26.09|28.4|25.69|0
1670973300000|2022-12-13 23:15:00|28.4|25.69|28.43|25.72|28.55|25.83|28.37|25.66|0
1670973600000|2022-12-13 23:20:00|28.4|25.69|28.36|25.66|28.49|25.78|28.27|25.58|0
1670973900000|2022-12-13 23:25:00|28.4|25.69|28.33|25.63|28.55|25.83|28.3|25.61|0
1670974200000|2022-12-13 23:30:00|28.39|25.69|28.49|25.77|28.52|25.8|28.33|25.63|0
1670974500000|2022-12-13 23:35:00|28.46|25.75|28.36|25.66|28.55|25.83|28.35|25.65|0
1670974800000|2022-12-13 23:40:00|28.35|25.65|28.42|25.72|28.42|25.72|28.27|25.58|0
1670975100000|2022-12-13 23:45:00|28.39|25.69|28.31|25.62|28.48|25.77|28.22|25.53|0
1670975400000|2022-12-13 23:50:00|28.3|25.6|28.45|25.74|28.51|25.8|28.3|25.6|0
1670975700000|2022-12-13 23:55:00|28.48|25.77|28.33|25.63|28.48|25.77|28.27|25.57|0
1670976000000|2022-12-14 00:00:00|28.3|25.6|28.23|25.54|28.42|25.71|28.14|25.46|0
1670976300000|2022-12-14 00:05:00|28.26|25.57|28.34|25.64|28.39|25.68|28.2|25.52|0
1670976600000|2022-12-14 00:10:00|28.36|25.65|28.51|25.79|28.6|25.88|28.32|25.63|0
1670976900000|2022-12-14 00:15:00|28.48|25.77|28.54|25.82|28.57|25.85|28.38|25.68|0
1670977200000|2022-12-14 00:20:00|28.51|25.79|28.29|25.6|28.52|25.81|28.29|25.6|0
1670977500000|2022-12-14 00:25:00|28.26|25.57|28.04|25.37|28.32|25.62|27.89|25.23|0
1670977800000|2022-12-14 00:30:00|28.01|25.34|28.1|25.43|28.2|25.51|27.98|25.32|0
1670978100000|2022-12-14 00:35:00|28.13|25.45|28.26|25.57|28.29|25.59|28.1|25.43|0
1670978400000|2022-12-14 00:40:00|28.23|25.54|28.88|26.13|28.91|26.16|28.16|25.48|0
1670978700000|2022-12-14 00:45:00|28.85|26.1|28.88|26.13|28.97|26.21|28.72|25.99|0
1670979000000|2022-12-14 00:50:00|28.91|26.16|29.1|26.33|29.13|26.36|28.85|26.1|0
1670979300000|2022-12-14 00:55:00|29.07|26.3|29.22|26.44|29.32|26.53|29.03|26.27|0
1670979600000|2022-12-14 01:00:00|29.19|26.41|29.16|26.38|29.41|26.61|29.13|26.35|0
1670979900000|2022-12-14 01:05:00|29.19|26.41|29.16|26.38|29.22|26.44|29|26.24|0
1670980200000|2022-12-14 01:10:00|29.19|26.41|29.35|26.55|29.35|26.55|29.16|26.38|0
1670980500000|2022-12-14 01:15:00|29.32|26.52|29.22|26.44|29.41|26.61|29.19|26.41|0
1670980800000|2022-12-14 01:20:00|29.25|26.47|29.35|26.55|29.41|26.61|29.16|26.38|0
1670981100000|2022-12-14 01:25:00|29.38|26.58|29.35|26.55|29.44|26.64|29.25|26.46|0
1670981400000|2022-12-14 01:30:00|29.38|26.58|29.38|26.58|29.5|26.7|29.28|26.49|0
1670981700000|2022-12-14 01:35:00|29.39|26.59|29.47|26.67|29.53|26.73|29.38|26.58|0
1670982000000|2022-12-14 01:40:00|29.5|26.7|29.37|26.58|29.53|26.73|29.34|26.55|0
1670982300000|2022-12-14 01:45:00|29.41|26.61|29.59|26.79|29.59|26.79|29.41|26.61|0
1670982600000|2022-12-14 01:50:00|29.57|26.77|29.62|26.82|29.65|26.85|29.56|26.76|0
1670982900000|2022-12-14 01:55:00|29.63|26.83|29.62|26.82|29.72|26.92|29.59|26.79|0
1670983200000|2022-12-14 02:00:00|29.65|26.85|29.58|26.78|29.71|26.91|29.52|26.72|0
1670983500000|2022-12-14 02:05:00|29.62|26.82|29.55|26.75|29.8|27|29.55|26.75|0
1670983800000|2022-12-14 02:10:00|29.58|26.78|29.46|26.66|29.61|26.81|29.43|26.63|0
1670984100000|2022-12-14 02:15:00|29.43|26.63|29.14|26.37|29.46|26.66|29.11|26.34|0
1670984400000|2022-12-14 02:20:00|29.18|26.4|29.29|26.5|29.3|26.51|29.18|26.4|0
1670984700000|2022-12-14 02:25:00|29.27|26.48|29.24|26.45|29.3|26.51|29.21|26.42|0
1670985000000|2022-12-14 02:30:00|29.27|26.48|29.27|26.48|29.36|26.57|29.21|26.42|0
1670985300000|2022-12-14 02:35:00|29.3|26.51|29.3|26.51|29.33|26.54|29.2|26.42|0
1670985600000|2022-12-14 02:40:00|29.27|26.48|29.2|26.42|29.27|26.48|29.14|26.37|0
1670985900000|2022-12-14 02:45:00|29.24|26.45|29.3|26.51|29.3|26.51|29.17|26.39|0
1670986200000|2022-12-14 02:50:00|29.27|26.48|29.26|26.48|29.36|26.56|29.2|26.42|0
1670986500000|2022-12-14 02:55:00|29.23|26.45|29.26|26.48|29.36|26.56|29.17|26.39|0
1670986800000|2022-12-14 03:00:00|29.3|26.51|29.45|26.65|29.48|26.68|29.26|26.48|0
1670987100000|2022-12-14 03:05:00|29.48|26.68|29.43|26.63|29.54|26.74|29.36|26.56|0
1670987400000|2022-12-14 03:10:00|29.45|26.65|29.45|26.65|29.48|26.68|29.39|26.59|0
1670987700000|2022-12-14 03:15:00|29.48|26.68|29.6|26.8|29.63|26.83|29.45|26.65|0
1670988000000|2022-12-14 03:20:00|29.63|26.83|29.66|26.86|29.66|26.86|29.6|26.8|0
1670988300000|2022-12-14 03:25:00|29.63|26.83|29.63|26.83|29.66|26.86|29.57|26.77|0
1670988600000|2022-12-14 03:30:00|29.66|26.86|29.81|27.01|29.9|27.1|29.63|26.83|0
1670988900000|2022-12-14 03:35:00|29.84|27.04|30.03|27.23|30.12|27.32|29.83|27.03|0
1670989200000|2022-12-14 03:40:00|30.01|27.21|30.34|27.54|30.37|27.57|30.01|27.21|0
1670989500000|2022-12-14 03:45:00|30.31|27.51|30.32|27.52|30.37|27.57|30.27|27.47|0
1670989800000|2022-12-14 03:50:00|30.3|27.5|30.15|27.35|30.34|27.54|30.15|27.35|0
1670990100000|2022-12-14 03:55:00|30.18|27.38|29.98|27.18|30.18|27.38|29.93|27.13|0
1670990400000|2022-12-14 04:00:00|29.99|27.19|29.96|27.16|30.02|27.22|29.9|27.1|0
1670990700000|2022-12-14 04:05:00|29.93|27.13|29.78|26.98|29.96|27.16|29.78|26.98|0
1670991000000|2022-12-14 04:10:00|29.74|26.94|29.96|27.16|29.99|27.19|29.74|26.94|0
1670991300000|2022-12-14 04:15:00|29.97|27.17|29.83|27.03|29.97|27.17|29.8|27|0
1670991600000|2022-12-14 04:20:00|29.8|27|29.68|26.88|29.83|27.03|29.65|26.85|0
1670991900000|2022-12-14 04:25:00|29.65|26.85|29.71|26.91|29.73|26.93|29.65|26.85|0
1670992200000|2022-12-14 04:30:00|29.69|26.89|29.71|26.91|29.76|26.96|29.63|26.83|0
1670992500000|2022-12-14 04:35:00|29.74|26.94|29.68|26.88|29.74|26.94|29.68|26.88|0
1670992800000|2022-12-14 04:40:00|29.69|26.89|29.71|26.91|29.74|26.94|29.68|26.88|0
1670993100000|2022-12-14 04:45:00|29.74|26.94|29.68|26.88|29.75|26.95|29.65|26.85|0
1670993400000|2022-12-14 04:50:00|29.66|26.86|29.74|26.94|29.74|26.94|29.66|26.86|0
1670993700000|2022-12-14 04:55:00|29.71|26.91|29.77|26.97|29.8|27|29.7|26.9|0
1670994000000|2022-12-14 05:00:00|29.74|26.94|29.76|26.96|29.8|27|29.73|26.93|0
1670994300000|2022-12-14 05:05:00|29.73|26.93|29.92|27.12|29.92|27.12|29.7|26.9|0
1670994600000|2022-12-14 05:10:00|29.95|27.15|29.95|27.15|30.04|27.24|29.89|27.09|0
1670994900000|2022-12-14 05:15:00|29.93|27.13|30.01|27.21|30.07|27.27|29.92|27.12|0
1670995200000|2022-12-14 05:20:00|29.99|27.19|30.04|27.24|30.1|27.3|29.95|27.15|0
1670995500000|2022-12-14 05:25:00|30.07|27.27|29.98|27.18|30.07|27.27|29.88|27.08|0
1670995800000|2022-12-14 05:30:00|29.96|27.16|29.7|26.9|29.98|27.18|29.67|26.87|0
1670996100000|2022-12-14 05:35:00|29.71|26.91|29.76|26.96|29.77|26.97|29.67|26.87|0
1670996400000|2022-12-14 05:40:00|29.79|26.99|29.85|27.05|29.88|27.08|29.73|26.93|0
1670996700000|2022-12-14 05:45:00|29.86|27.06|29.73|26.93|29.86|27.06|29.7|26.9|0
1670997000000|2022-12-14 05:50:00|29.71|26.91|29.94|27.14|29.94|27.14|29.71|26.91|0
1670997300000|2022-12-14 05:55:00|29.92|27.12|29.79|26.99|29.97|27.17|29.77|26.97|0
1670997600000|2022-12-14 06:00:00|29.72|26.92|29.97|27.17|29.97|27.17|29.72|26.92|0
1670997900000|2022-12-14 06:05:00|29.94|27.14|30|27.2|30.12|27.32|29.94|27.14|0
1670998200000|2022-12-14 06:10:00|29.98|27.18|30.03|27.23|30.06|27.26|29.97|27.17|0
1670998500000|2022-12-14 06:15:00|30|27.2|29.7|26.9|30.03|27.23|29.57|26.77|0
1670998800000|2022-12-14 06:20:00|29.72|26.92|29.75|26.95|29.78|26.98|29.57|26.77|0
1670999100000|2022-12-14 06:25:00|29.72|26.92|29.6|26.8|29.79|26.99|29.57|26.77|0
1670999400000|2022-12-14 06:30:00|29.63|26.83|29.72|26.92|29.99|27.19|29.63|26.83|0
1670999700000|2022-12-14 06:35:00|29.75|26.95|29.69|26.89|29.78|26.98|29.66|26.86|0
1671000000000|2022-12-14 06:40:00|29.66|26.86|29.56|26.76|29.78|26.98|29.56|26.76|0
1671000300000|2022-12-14 06:45:00|29.59|26.79|29.71|26.91|29.87|27.07|29.58|26.78|0
1671000600000|2022-12-14 06:50:00|29.7|26.9|29.59|26.79|29.76|26.96|29.56|26.76|0
1671000900000|2022-12-14 06:55:00|29.61|26.81|29.74|26.94|29.77|26.97|29.59|26.79|0
1671001200000|2022-12-14 07:00:00|29.65|26.85|29.59|26.79|29.74|26.94|29.56|26.76|0
1671001500000|2022-12-14 07:05:00|29.56|26.76|29.34|26.55|29.56|26.76|29.31|26.52|0
1671001800000|2022-12-14 07:10:00|29.41|26.61|29.5|26.7|29.56|26.76|29.31|26.52|0
1671002100000|2022-12-14 07:15:00|29.51|26.71|29.34|26.55|29.56|26.76|29.31|26.52|0
1671002400000|2022-12-14 07:20:00|29.43|26.63|29.46|26.66|29.62|26.82|29.4|26.6|0
1671002700000|2022-12-14 07:25:00|29.43|26.63|29.27|26.49|29.43|26.63|29.24|26.46|0
1671003000000|2022-12-14 07:30:00|29.24|26.46|29.15|26.37|29.34|26.54|29.05|26.29|0
1671003300000|2022-12-14 07:35:00|29.18|26.4|29.05|26.28|29.27|26.49|28.96|26.2|0
1671003600000|2022-12-14 07:40:00|29.02|26.26|28.8|26.06|29.02|26.26|28.8|26.06|0
1671003900000|2022-12-14 07:45:00|28.77|26.03|28.77|26.03|28.86|26.11|28.64|25.91|0
1671004200000|2022-12-14 07:50:00|28.8|26.05|28.73|26|28.84|26.1|28.64|25.91|0
1671004500000|2022-12-14 07:55:00|28.7|25.97|28.5|25.78|28.73|26|28.48|25.77|0
1671004800000|2022-12-14 08:00:00|28.58|25.85|28.7|25.97|29.05|26.28|28.33|25.63|0
1671005100000|2022-12-14 08:05:00|28.66|26.06|28.54|25.94|28.68|26.08|28.28|25.68|0
1671005400000|2022-12-14 08:10:00|28.57|25.97|28.66|26.06|28.78|26.18|28.42|25.82|0
1671005700000|2022-12-14 08:15:00|28.63|26.03|28.48|25.88|28.84|26.24|28.39|25.79|0
1671006000000|2022-12-14 08:20:00|28.45|25.85|28.41|25.81|28.63|26.03|28.3|25.7|0
1671006300000|2022-12-14 08:25:00|28.33|25.73|28.21|25.61|28.55|25.95|28.07|25.47|0
1671006600000|2022-12-14 08:30:00|28.23|25.63|28.33|25.73|28.51|25.91|28.21|25.61|0
1671006900000|2022-12-14 08:35:00|28.36|25.76|28.39|25.79|28.45|25.85|28.24|25.64|0
1671007200000|2022-12-14 08:40:00|28.36|25.76|28.39|25.79|28.42|25.82|28.21|25.61|0
1671007500000|2022-12-14 08:45:00|28.42|25.82|28.63|26.03|28.69|26.09|28.39|25.79|0
1671007800000|2022-12-14 08:50:00|28.61|26.01|28.64|26.04|28.68|26.08|28.45|25.85|0
1671008100000|2022-12-14 08:55:00|28.62|26.02|28.59|25.99|28.68|26.08|28.59|25.99|0
1671008400000|2022-12-14 09:00:00|28.56|25.96|28.47|25.87|28.68|26.08|28.24|25.64|0
1671008700000|2022-12-14 09:05:00|28.5|25.9|28.27|25.67|28.56|25.96|28.21|25.61|0
1671009000000|2022-12-14 09:10:00|28.24|25.64|27.85|25.25|28.34|25.74|27.85|25.25|0
1671009300000|2022-12-14 09:15:00|27.83|25.23|27.85|25.25|28|25.4|27.71|25.11|0
1671009600000|2022-12-14 09:20:00|27.88|25.28|28.03|25.43|28.06|25.46|27.59|24.99|0
1671009900000|2022-12-14 09:25:00|28.04|25.44|28.17|25.57|28.17|25.57|27.79|25.19|0
1671010200000|2022-12-14 09:30:00|28.14|25.54|27.82|25.22|28.14|25.54|27.82|25.22|0
1671010500000|2022-12-14 09:35:00|27.81|25.21|27.69|25.09|28.08|25.48|27.65|25.05|0
1671010800000|2022-12-14 09:40:00|27.68|25.08|27.97|25.37|28.11|25.51|27.68|25.08|0
1671011100000|2022-12-14 09:45:00|27.95|25.35|27.72|25.12|27.99|25.39|27.7|25.1|0
1671011400000|2022-12-14 09:50:00|27.73|25.13|27.93|25.33|27.93|25.33|27.53|24.93|0
1671011700000|2022-12-14 09:55:00|27.91|25.31|28.14|25.54|28.23|25.63|27.85|25.25|0
1671012000000|2022-12-14 10:00:00|28.12|25.52|27.93|25.33|28.34|25.74|27.93|25.33|0
1671012300000|2022-12-14 10:05:00|27.9|25.3|28.05|25.45|28.08|25.48|27.9|25.3|0
1671012600000|2022-12-14 10:10:00|28.02|25.42|28.27|25.67|28.28|25.68|27.9|25.3|0
1671012900000|2022-12-14 10:15:00|28.25|25.65|28.19|25.59|28.34|25.74|27.99|25.39|0
1671013200000|2022-12-14 10:20:00|28.16|25.56|28.22|25.62|28.34|25.74|28.16|25.56|0
1671013500000|2022-12-14 10:25:00|28.19|25.59|28.55|25.95|28.64|26.04|28.19|25.59|0
1671013800000|2022-12-14 10:30:00|28.53|25.93|28.46|25.86|28.56|25.96|28.37|25.77|0
1671014100000|2022-12-14 10:35:00|28.43|25.83|28.37|25.77|28.46|25.86|28.13|25.53|0
1671014400000|2022-12-14 10:40:00|28.4|25.8|28.01|25.41|28.4|25.8|27.98|25.38|0
1671014700000|2022-12-14 10:45:00|27.98|25.38|27.9|25.3|28.07|25.47|27.9|25.3|0
1671015000000|2022-12-14 10:50:00|27.87|25.27|27.98|25.38|28.01|25.41|27.84|25.24|0
1671015300000|2022-12-14 10:55:00|28|25.4|28.07|25.47|28.16|25.56|27.95|25.35|0
1671015600000|2022-12-14 11:00:00|28.04|25.44|28.01|25.41|28.07|25.47|27.81|25.21|0
1671015900000|2022-12-14 11:05:00|28.04|25.44|27.64|25.04|28.04|25.44|27.64|25.04|0
1671016200000|2022-12-14 11:10:00|27.63|25.03|27.25|24.66|27.66|25.06|27.16|24.58|0
1671016500000|2022-12-14 11:15:00|27.28|24.68|27.25|24.66|27.34|24.74|27.1|24.52|0
1671016800000|2022-12-14 11:20:00|27.21|24.61|27.31|24.71|27.4|24.8|27.01|24.44|0
1671017100000|2022-12-14 11:25:00|27.28|24.68|27.51|24.91|27.54|24.94|27.28|24.68|0
1671017400000|2022-12-14 11:30:00|27.48|24.88|27.25|24.65|27.6|25|27.25|24.65|0
1671017700000|2022-12-14 11:35:00|27.22|24.63|27.28|24.68|27.34|24.74|27.04|24.46|0
1671018000000|2022-12-14 11:40:00|27.31|24.71|27.57|24.97|27.68|25.08|27.25|24.65|0
1671018300000|2022-12-14 11:45:00|27.62|25.02|27.57|24.97|27.74|25.14|27.51|24.91|0
1671018600000|2022-12-14 11:50:00|27.59|24.99|28.03|25.43|28.03|25.43|27.58|24.98|0
1671018900000|2022-12-14 11:55:00|28.06|25.46|28.15|25.55|28.16|25.56|27.82|25.22|0
1671019200000|2022-12-14 12:00:00|28.18|25.58|28.17|25.57|28.21|25.61|27.93|25.33|0
1671019500000|2022-12-14 12:05:00|28.16|25.56|28.5|25.9|28.5|25.9|28.16|25.56|0
1671019800000|2022-12-14 12:10:00|28.53|25.93|28.83|26.23|28.84|26.24|28.5|25.9|0
1671020100000|2022-12-14 12:15:00|28.8|26.2|28.98|26.38|29.01|26.41|28.8|26.2|0
1671020400000|2022-12-14 12:20:00|28.95|26.35|28.73|26.13|28.95|26.35|28.68|26.08|0
1671020700000|2022-12-14 12:25:00|28.76|26.16|28.55|25.95|28.79|26.19|28.53|25.93|0
1671021000000|2022-12-14 12:30:00|28.53|25.93|28.32|25.72|28.57|25.97|28.29|25.69|0
1671021300000|2022-12-14 12:35:00|28.33|25.73|28.11|25.51|28.38|25.78|28.11|25.51|0
1671021600000|2022-12-14 12:40:00|28.14|25.54|27.77|25.17|28.14|25.54|27.76|25.16|0
1671021900000|2022-12-14 12:45:00|27.76|25.16|27.5|24.9|27.76|25.16|27.47|24.87|0
1671022200000|2022-12-14 12:50:00|27.47|24.87|27.29|24.69|27.53|24.93|27.2|24.61|0
1671022500000|2022-12-14 12:55:00|27.32|24.72|27.31|24.71|27.44|24.84|27.11|24.52|0
1671022800000|2022-12-14 13:00:00|27.37|24.77|27.16|24.58|27.46|24.86|27.16|24.58|0
1671023100000|2022-12-14 13:05:00|27.19|24.6|27.22|24.63|27.34|24.74|27.1|24.52|0
1671023400000|2022-12-14 13:10:00|27.19|24.6|26.86|24.3|27.25|24.66|26.86|24.3|0
1671023700000|2022-12-14 13:15:00|26.8|24.25|27.13|24.55|27.16|24.57|26.71|24.17|0
1671024000000|2022-12-14 13:20:00|27.16|24.57|27.25|24.65|27.4|24.8|27.04|24.46|0
1671024300000|2022-12-14 13:25:00|27.28|24.68|27.37|24.77|27.37|24.77|27.07|24.49|0
1671024600000|2022-12-14 13:30:00|27.11|24.53|27.45|24.85|27.48|24.88|27.11|24.53|0
1671024900000|2022-12-14 13:35:00|27.48|24.88|26.47|23.95|27.57|24.97|26.47|23.95|0
1671025200000|2022-12-14 13:40:00|26.46|23.94|26.37|23.86|26.72|24.18|26.25|23.75|0
1671025500000|2022-12-14 13:45:00|26.4|23.89|26.43|23.91|26.46|23.94|26.22|23.73|0
1671025800000|2022-12-14 13:50:00|26.4|23.89|26.49|23.97|26.58|24.05|26.22|23.73|0
1671026100000|2022-12-14 13:55:00|26.52|23.99|26.5|23.98|26.52|23.99|26.37|23.86|0
1671026400000|2022-12-14 14:00:00|26.49|23.97|26.1|23.62|26.59|24.06|26.1|23.62|0
1671026700000|2022-12-14 14:05:00|26.07|23.59|26.43|23.91|26.43|23.91|26.04|23.56|0
1671027000000|2022-12-14 14:10:00|26.4|23.88|26.81|24.26|26.81|24.26|26.34|23.83|0
1671027300000|2022-12-14 14:15:00|26.72|24.18|26.6|24.07|26.87|24.31|26.6|24.07|0
1671027600000|2022-12-14 14:20:00|26.54|24.02|26.36|23.85|26.6|24.07|26.34|23.83|0
1671027900000|2022-12-14 14:25:00|26.31|23.8|26.22|23.72|26.48|23.96|25.95|23.48|0
1671028200000|2022-12-14 14:30:00|26.39|23.88|27.82|25.22|27.82|25.22|26.39|23.88|0
1671028500000|2022-12-14 14:35:00|27.88|25.28|27.99|25.39|28.32|25.72|27.44|24.84|0
1671028800000|2022-12-14 14:40:00|27.96|25.36|27.05|24.47|28.47|25.87|26.87|24.31|0
1671029100000|2022-12-14 14:45:00|27.1|24.51|26.9|24.34|27.38|24.78|26.42|23.91|0
1671029400000|2022-12-14 14:50:00|26.93|24.37|27.83|25.23|27.86|25.26|26.93|24.37|0
1671029700000|2022-12-14 14:55:00|27.74|25.14|27.86|25.26|28.03|25.43|27.5|24.9|0
1671030000000|2022-12-14 15:00:00|28.03|25.43|28.06|25.46|28.18|25.58|27.53|24.93|0
1671030300000|2022-12-14 15:05:00|28.09|25.49|28.15|25.55|28.36|25.76|27.88|25.28|0
1671030600000|2022-12-14 15:10:00|28.09|25.49|28.42|25.82|28.48|25.88|28.09|25.49|0
1671030900000|2022-12-14 15:15:00|28.36|25.76|27.9|25.3|28.5|25.9|27.54|24.94|0
1671031200000|2022-12-14 15:20:00|27.87|25.27|27.34|24.74|27.96|25.36|27.24|24.65|0
1671031500000|2022-12-14 15:25:00|27.36|24.76|27.63|25.03|27.87|25.27|27.36|24.76|0
1671031800000|2022-12-14 15:30:00|27.66|25.06|27.41|24.81|27.66|25.06|26.97|24.4|0
1671032100000|2022-12-14 15:35:00|27.39|24.79|27.21|24.62|27.48|24.88|26.97|24.4|0
1671032400000|2022-12-14 15:40:00|27.18|24.59|27.77|25.17|28.01|25.41|27.12|24.54|0
1671032700000|2022-12-14 15:45:00|27.74|25.14|27.86|25.26|27.92|25.32|27.63|25.03|0
1671033000000|2022-12-14 15:50:00|27.89|25.29|27.71|25.11|28.07|25.47|27.51|24.91|0
1671033300000|2022-12-14 15:55:00|27.74|25.14|27.8|25.2|27.83|25.23|27.42|24.82|0
1671033600000|2022-12-14 16:00:00|27.83|25.23|28.31|25.71|28.58|25.98|27.79|25.19|0
1671033900000|2022-12-14 16:05:00|28.28|25.68|27.71|25.11|28.28|25.68|27.62|25.02|0
1671034200000|2022-12-14 16:10:00|27.62|25.02|27.98|25.38|28.01|25.41|27.53|24.93|0
1671034500000|2022-12-14 16:15:00|27.95|25.35|29.24|26.64|29.24|26.64|27.62|25.02|0
1671034800000|2022-12-14 16:20:00|29.18|26.58|29.32|26.72|29.43|26.83|28.94|26.34|0
1671035100000|2022-12-14 16:25:00|29.33|26.73|29.74|27.14|29.8|27.2|29.15|26.55|0
1671035400000|2022-12-14 16:30:00|29.67|27.07|29.56|26.96|29.77|27.17|29.46|26.86|0
1671035700000|2022-12-14 16:35:00|29.55|26.95|29.7|27.1|29.8|27.2|29.36|26.76|0
1671036000000|2022-12-14 16:40:00|29.73|27.13|29.58|26.98|29.92|27.32|29.55|26.95|0
1671036300000|2022-12-14 16:45:00|29.62|27.02|29.24|26.64|29.62|27.02|29.18|26.58|0
1671036600000|2022-12-14 16:50:00|29.27|26.67|28.9|26.3|29.27|27.11|28.75|26.15|0
1671036900000|2022-12-14 16:55:00|28.93|26.33|28.78|26.18|29.05|26.45|28.72|26.12|0
1671037200000|2022-12-14 17:00:00|28.81|26.21|28.63|26.03|28.84|26.24|28.55|25.95|0
1671037500000|2022-12-14 17:05:00|28.6|26|28.9|26.3|28.96|26.36|28.58|25.98|0
1671037800000|2022-12-14 17:10:00|28.84|26.24|28.68|26.08|28.93|26.33|28.44|25.84|0
1671038100000|2022-12-14 17:15:00|28.65|26.05|28.68|26.08|28.78|26.18|28.35|25.75|0
1671038400000|2022-12-14 17:20:00|28.65|26.05|28.62|26.02|28.83|26.23|28.47|25.87|0
1671038700000|2022-12-14 17:25:00|28.65|26.05|28.35|25.75|28.77|26.17|28.14|25.54|0
1671039000000|2022-12-14 17:30:00|28.32|25.72|28.29|25.69|28.58|25.98|28.2|25.6|0
1671039300000|2022-12-14 17:35:00|28.35|25.75|28.65|26.05|28.68|26.08|28.11|25.51|0
1671039600000|2022-12-14 17:40:00|28.62|26.02|28.65|26.05|28.74|26.14|28.41|25.81|0
1671039900000|2022-12-14 17:45:00|28.62|26.02|28.5|25.9|28.62|26.02|28.41|25.81|0
1671040200000|2022-12-14 17:50:00|28.44|25.84|28.17|25.57|28.48|25.88|28.11|25.51|0
1671040500000|2022-12-14 17:55:00|28.2|25.6|28.37|25.77|28.64|26.04|28.17|25.57|0
1671040800000|2022-12-14 18:00:00|28.4|25.8|28.97|26.37|28.97|26.37|28.34|25.74|0
1671041100000|2022-12-14 18:05:00|29|26.4|29.12|26.52|29.21|26.61|29|26.4|0
1671041400000|2022-12-14 18:10:00|29.09|26.49|28.88|26.28|29.32|26.72|28.88|26.28|0
1671041700000|2022-12-14 18:15:00|28.91|26.31|28.66|26.06|29|26.4|28.48|25.88|0
1671042000000|2022-12-14 18:20:00|28.69|26.09|28.87|26.27|29.09|26.49|28.69|26.09|0
1671042300000|2022-12-14 18:25:00|28.84|26.24|29.03|26.43|29.18|26.58|28.75|26.15|0
1671042600000|2022-12-14 18:30:00|29|26.4|29.52|26.92|29.61|27.01|29|26.4|0
1671042900000|2022-12-14 18:35:00|29.55|26.95|30.45|27.85|30.45|27.85|29.52|26.92|0
1671043200000|2022-12-14 18:40:00|30.52|27.92|30.39|27.79|30.55|27.95|30.11|27.51|0
1671043500000|2022-12-14 18:45:00|30.33|27.73|29.95|27.35|30.42|27.82|29.95|27.35|0
1671043800000|2022-12-14 18:50:00|29.98|27.38|30.01|27.41|30.06|27.46|29.61|27.01|0
1671044100000|2022-12-14 18:55:00|29.98|27.38|29.96|27.36|30.62|28.02|29.96|27.36|0
1671044400000|2022-12-14 19:00:00|27.65|25.05|23.72|21.46|27.88|25.28|23.17|20.96|0
1671044700000|2022-12-14 19:05:00|23.17|20.96|21.66|19.6|23.63|21.38|21.08|19.07|0
1671045000000|2022-12-14 19:10:00|21.82|19.74|24.9|22.53|25.63|23.19|20.76|18.78|0
1671045300000|2022-12-14 19:15:00|24.56|22.22|25.01|22.63|25.34|22.92|24.39|22.07|0
1671045600000|2022-12-14 19:20:00|24.97|22.59|24.49|22.16|25.28|22.87|24.24|21.93|0
1671045900000|2022-12-14 19:25:00|24.56|22.22|24.77|22.41|25.38|22.96|24.35|22.03|0
1671046200000|2022-12-14 19:30:00|24.74|22.38|21.12|19.11|25.05|22.67|20.73|18.75|0
1671046500000|2022-12-14 19:35:00|20.76|18.79|22.4|20.27|22.69|20.53|20.76|18.79|0
1671046800000|2022-12-14 19:40:00|22.36|20.23|23.58|21.33|24.81|22.44|21.47|19.43|0
1671047100000|2022-12-14 19:45:00|23.84|21.57|22.47|20.33|23.84|21.57|20.89|18.9|0
1671047400000|2022-12-14 19:50:00|22.5|20.36|21.54|19.49|23.11|20.91|20.55|18.59|0
1671047700000|2022-12-14 19:55:00|21.58|19.53|22.03|19.93|22.3|20.18|21.1|19.09|0
1671048000000|2022-12-14 20:00:00|21.95|19.86|23.65|21.4|23.84|21.57|21.27|19.24|0
1671048300000|2022-12-14 20:05:00|23.57|21.32|23.28|21.06|23.68|21.42|22.44|20.3|0
1671048600000|2022-12-14 20:10:00|23.27|21.05|25.55|23.11|26.77|24.22|23.27|21.05|0
1671048900000|2022-12-14 20:15:00|25.78|23.33|24.37|22.05|25.78|23.33|23.24|21.03|0
1671049200000|2022-12-14 20:20:00|24.26|21.95|23.34|21.12|24.57|22.23|22.51|20.36|0
1671049500000|2022-12-14 20:25:00|23.37|21.15|20.84|18.85|23.45|21.22|20.84|18.85|0
1671049800000|2022-12-14 20:30:00|20.71|18.74|21.05|19.04|21.45|19.41|19.84|17.95|0
1671050100000|2022-12-14 20:35:00|21.07|19.07|22.14|20.04|22.5|20.36|20.53|18.57|0
1671050400000|2022-12-14 20:40:00|22.11|20|23.08|20.88|23.08|20.88|21.87|19.79|0
1671050700000|2022-12-14 20:45:00|22.95|20.76|23|20.81|23.24|21.03|22.16|20.05|0
1671051000000|2022-12-14 20:50:00|23.03|20.83|23.37|21.15|24|21.72|22.11|20.01|0
1671051300000|2022-12-14 20:55:00|23.26|21.05|22.3|20.18|23.26|21.05|22.3|20.18|0
1671051600000|2022-12-14 21:00:00|22.23|20.11|22.67|20.51|22.67|20.51|22.07|19.97|0
1671051900000|2022-12-14 21:05:00|22.73|20.56|23.42|21.19|23.48|21.24|22.73|20.56|0
1671052200000|2022-12-14 21:10:00|23.48|21.24|23.23|21.02|23.51|21.27|23.04|20.85|0
1671052500000|2022-12-14 21:15:00|23.18|20.97|23.31|21.09|23.31|21.09|23.15|20.95|0
1671052800000|2022-12-14 21:20:00|23.33|21.1|23.31|21.09|23.42|21.19|23.29|21.07|0
1671053100000|2022-12-14 21:25:00|23.33|21.1|23.2|20.99|23.42|21.19|23.2|20.99|0
1671053400000|2022-12-14 21:30:00|23.19|20.98|23.23|21.02|23.37|21.14|23.18|20.97|0
1671053700000|2022-12-14 21:35:00|23.2|20.99|23.09|20.89|23.26|21.04|23.09|20.89|0
1671054000000|2022-12-14 21:40:00|23.07|20.87|23.28|21.06|23.42|21.19|23.05|20.86|0
1671054300000|2022-12-14 21:45:00|23.31|21.09|23.28|21.06|23.34|21.11|23.19|20.98|0
1671054600000|2022-12-14 21:50:00|23.31|21.09|23.52|21.28|23.52|21.28|23.25|21.04|0
1671054900000|2022-12-14 21:55:00|23.54|21.3|23.27|21.05|23.63|21.38|23.27|21.05|0
1671055200000|2022-12-14 22:00:00|23.3|21.08|23.11|20.91|23.33|21.11|23.05|20.86|0
1671055500000|2022-12-14 22:05:00|23.12|20.92|23.11|20.91|23.16|20.95|23.05|20.86|0
1671055800000|2022-12-14 22:10:00|23.1|20.9|23.17|20.97|23.18|20.97|23.07|20.87|0
1671056100000|2022-12-14 22:15:00|23.16|20.96|23.2|20.99|23.24|21.03|23.15|20.95|0
1671056400000|2022-12-14 22:20:00|23.21|21|23.16|20.95|23.21|21|23.09|20.89|0
1671056700000|2022-12-14 22:25:00|23.18|20.97|23.24|21.02|23.29|21.07|23.14|20.93|0
1671057000000|2022-12-14 22:30:00|23.25|21.04|23.26|21.05|23.26|21.05|23.24|21.03|0
1671057300000|2022-12-14 22:35:00|23.27|21.04|23.28|21.06|23.29|21.07|23.26|21.04|0
1671057600000|2022-12-14 22:40:00|23.29|21.07|23.28|21.07|23.31|21.09|23.28|21.06|0
1671057900000|2022-12-14 22:45:00|23.27|21.06|23.25|21.04|23.28|21.06|23.22|21.01|0
1671058200000|2022-12-14 22:50:00|23.21|21.03|23.19|20.98|23.22|21.03|23.18|20.97|0
1671058500000|2022-12-14 22:55:00|23.18|20.97|23.19|20.98|23.2|20.99|23.17|20.96|0
1671058800000|2022-12-14 23:00:00|23.04|20.85|22.78|20.61|23.04|20.85|22.76|20.59|0
1671059100000|2022-12-14 23:05:00|22.77|20.6|22.94|20.76|22.95|20.76|22.76|20.59|0
1671059400000|2022-12-14 23:10:00|22.97|20.78|23.08|20.88|23.09|20.89|22.86|20.69|0
1671059700000|2022-12-14 23:15:00|23.1|20.9|23.27|21.05|23.35|21.12|23.09|20.89|0
1671060000000|2022-12-14 23:20:00|23.32|21.1|23.21|21|23.35|21.12|23.18|20.98|0
1671060300000|2022-12-14 23:25:00|23.16|20.95|23.4|21.17|23.44|21.21|23.1|20.9|0
1671060600000|2022-12-14 23:30:00|23.45|21.22|23.64|21.39|23.67|21.42|23.45|21.22|0
1671060900000|2022-12-14 23:35:00|23.62|21.37|23.59|21.34|23.7|21.44|23.56|21.32|0
1671061200000|2022-12-14 23:40:00|23.62|21.37|23.45|21.22|23.62|21.37|23.4|21.17|0
1671061500000|2022-12-14 23:45:00|23.42|21.19|23.4|21.17|23.53|21.29|23.38|21.16|0
1671061800000|2022-12-14 23:50:00|23.37|21.14|23.37|21.14|23.42|21.19|23.26|21.05|0
1671062100000|2022-12-14 23:55:00|23.34|21.12|23.15|20.95|23.34|21.12|23.15|20.95|0
1671062400000|2022-12-15 00:00:00|23.18|20.97|22.99|20.8|23.2|20.99|22.96|20.78|0
1671062700000|2022-12-15 00:05:00|22.96|20.78|22.99|20.8|23.1|20.9|22.91|20.73|0
1671063000000|2022-12-15 00:10:00|22.96|20.77|23.05|20.86|23.07|20.87|22.91|20.73|0
1671063300000|2022-12-15 00:15:00|23.07|20.87|23.15|20.94|23.17|20.97|23.01|20.82|0
1671063600000|2022-12-15 00:20:00|23.13|20.93|23.07|20.87|23.2|20.99|22.99|20.8|0
1671063900000|2022-12-15 00:25:00|23.05|20.86|23.17|20.97|23.25|21.04|23.05|20.86|0
1671064200000|2022-12-15 00:30:00|23.15|20.94|23.28|21.06|23.33|21.11|23.12|20.92|0
1671064500000|2022-12-15 00:35:00|23.31|21.09|23.36|21.14|23.36|21.14|23.25|21.04|0
1671064800000|2022-12-15 00:40:00|23.35|21.12|23.58|21.33|23.61|21.36|23.33|21.11|0
1671065100000|2022-12-15 00:45:00|23.55|21.31|23.6|21.36|23.6|21.36|23.52|21.28|0
1671065400000|2022-12-15 00:50:00|23.63|21.38|23.64|21.39|23.66|21.41|23.58|21.33|0
1671065700000|2022-12-15 00:55:00|23.66|21.41|23.68|21.43|23.71|21.45|23.6|21.36|0
1671066000000|2022-12-15 01:00:00|23.66|21.4|23.63|21.38|23.71|21.45|23.6|21.35|0
1671066300000|2022-12-15 01:05:00|23.6|21.35|23.52|21.28|23.68|21.43|23.46|21.23|0
1671066600000|2022-12-15 01:10:00|23.55|21.3|23.65|21.4|23.66|21.4|23.49|21.25|0
1671066900000|2022-12-15 01:15:00|23.63|21.38|23.49|21.25|23.68|21.43|23.41|21.18|0
1671067200000|2022-12-15 01:20:00|23.46|21.23|23.43|21.2|23.52|21.28|23.35|21.13|0
1671067500000|2022-12-15 01:25:00|23.41|21.18|23.54|21.3|23.57|21.33|23.41|21.18|0
1671067800000|2022-12-15 01:30:00|23.57|21.33|23.38|21.15|23.6|21.35|23.3|21.08|0
1671068100000|2022-12-15 01:35:00|23.35|21.13|23.05|20.86|23.35|21.13|23|20.81|0
1671068400000|2022-12-15 01:40:00|23.03|20.83|22.65|20.49|23.05|20.86|22.63|20.47|0
1671068700000|2022-12-15 01:45:00|22.63|20.47|22.55|20.4|22.71|20.54|22.52|20.37|0
1671069000000|2022-12-15 01:50:00|22.57|20.42|22.49|20.35|22.57|20.42|22.41|20.28|0
1671069300000|2022-12-15 01:55:00|22.48|20.34|22.57|20.42|22.6|20.44|22.47|20.33|0
1671069600000|2022-12-15 02:00:00|22.54|20.4|22.6|20.44|22.78|20.61|22.54|20.4|0
1671069900000|2022-12-15 02:05:00|22.62|20.47|22.6|20.44|22.7|20.54|22.57|20.42|0
1671070200000|2022-12-15 02:10:00|22.61|20.45|22.44|20.3|22.62|20.47|22.31|20.18|0
1671070500000|2022-12-15 02:15:00|22.46|20.32|22.41|20.27|22.49|20.35|22.36|20.23|0
1671070800000|2022-12-15 02:20:00|22.44|20.3|22.2|20.08|22.44|20.3|22.2|20.08|0
1671071100000|2022-12-15 02:25:00|22.22|20.11|22.15|20.04|22.22|20.11|22.12|20.01|0
1671071400000|2022-12-15 02:30:00|22.12|20.01|22.2|20.08|22.3|20.18|22.12|20.01|0
1671071700000|2022-12-15 02:35:00|22.22|20.11|22.07|19.96|22.22|20.11|22.01|19.92|0
1671072000000|2022-12-15 02:40:00|22.05|19.95|22.35|20.22|22.38|20.25|22.01|19.92|0
1671072300000|2022-12-15 02:45:00|22.33|20.2|22.19|20.08|22.35|20.22|22.19|20.08|0
1671072600000|2022-12-15 02:50:00|22.22|20.1|22.35|20.22|22.35|20.22|22.19|20.08|0
1671072900000|2022-12-15 02:55:00|22.38|20.25|22.23|20.11|22.38|20.25|22.22|20.1|0
1671073200000|2022-12-15 03:00:00|22.22|20.1|21.93|19.84|22.22|20.1|21.83|19.75|0
1671073500000|2022-12-15 03:05:00|21.98|19.89|22.22|20.1|22.27|20.15|21.98|19.89|0
1671073800000|2022-12-15 03:10:00|22.24|20.12|22.29|20.17|22.32|20.2|22.22|20.1|0
1671074100000|2022-12-15 03:15:00|22.28|20.16|22.35|20.22|22.37|20.24|22.24|20.12|0
1671074400000|2022-12-15 03:20:00|22.36|20.23|22.48|20.34|22.5|20.36|22.36|20.23|0
1671074700000|2022-12-15 03:25:00|22.49|20.35|22.5|20.36|22.5|20.36|22.4|20.26|0
1671075000000|2022-12-15 03:30:00|22.48|20.34|22.5|20.36|22.61|20.45|22.48|20.33|0
1671075300000|2022-12-15 03:35:00|22.53|20.38|22.42|20.29|22.58|20.43|22.41|20.27|0
1671075600000|2022-12-15 03:40:00|22.45|20.31|22.55|20.4|22.57|20.42|22.42|20.29|0
1671075900000|2022-12-15 03:45:00|22.58|20.43|22.59|20.44|22.63|20.48|22.53|20.38|0
1671076200000|2022-12-15 03:50:00|22.6|20.45|22.47|20.33|22.63|20.48|22.47|20.33|0
1671076500000|2022-12-15 03:55:00|22.5|20.36|22.44|20.31|22.5|20.36|22.42|20.28|0
1671076800000|2022-12-15 04:00:00|22.5|20.35|22.21|20.09|22.52|20.38|22.18|20.07|0
1671077100000|2022-12-15 04:05:00|22.23|20.12|22.31|20.19|22.35|20.22|22.23|20.12|0
1671077400000|2022-12-15 04:10:00|22.29|20.16|22.18|20.07|22.34|20.21|22.18|20.07|0
1671077700000|2022-12-15 04:15:00|22.15|20.04|22.31|20.19|22.31|20.19|22.15|20.04|0
1671078000000|2022-12-15 04:20:00|22.28|20.16|22.39|20.26|22.41|20.28|22.23|20.11|0
1671078300000|2022-12-15 04:25:00|22.41|20.28|22.36|20.23|22.43|20.29|22.28|20.16|0
1671078600000|2022-12-15 04:30:00|22.33|20.21|22.28|20.16|22.41|20.28|22.26|20.14|0
1671078900000|2022-12-15 04:35:00|22.29|20.17|22.33|20.21|22.39|20.25|22.29|20.17|0
1671079200000|2022-12-15 04:40:00|22.36|20.23|22.41|20.28|22.44|20.3|22.31|20.18|0
1671079500000|2022-12-15 04:45:00|22.38|20.25|22.38|20.25|22.44|20.3|22.33|20.2|0
1671079800000|2022-12-15 04:50:00|22.41|20.28|22.44|20.3|22.52|20.37|22.36|20.23|0
1671080100000|2022-12-15 04:55:00|22.41|20.28|22.44|20.3|22.49|20.35|22.41|20.27|0
1671080400000|2022-12-15 05:00:00|22.41|20.27|22.33|20.2|22.41|20.27|22.25|20.13|0
1671080700000|2022-12-15 05:05:00|22.36|20.23|22.51|20.37|22.51|20.37|22.36|20.23|0
1671081000000|2022-12-15 05:10:00|22.53|20.38|22.59|20.44|22.7|20.54|22.46|20.32|0
1671081300000|2022-12-15 05:15:00|22.56|20.42|22.56|20.41|22.56|20.42|22.51|20.37|0
1671081600000|2022-12-15 05:20:00|22.59|20.44|22.62|20.46|22.67|20.51|22.59|20.44|0
1671081900000|2022-12-15 05:25:00|22.64|20.49|22.8|20.63|22.8|20.63|22.63|20.47|0
1671082200000|2022-12-15 05:30:00|22.77|20.61|22.64|20.48|22.77|20.61|22.54|20.39|0
1671082500000|2022-12-15 05:35:00|22.63|20.47|22.75|20.58|22.81|20.64|22.63|20.47|0
1671082800000|2022-12-15 05:40:00|22.72|20.56|22.68|20.52|22.77|20.6|22.67|20.51|0
1671083100000|2022-12-15 05:45:00|22.67|20.51|22.74|20.58|22.77|20.6|22.66|20.51|0
1671083400000|2022-12-15 05:50:00|22.73|20.57|22.74|20.58|22.8|20.63|22.72|20.55|0
1671083700000|2022-12-15 05:55:00|22.77|20.6|22.72|20.55|22.82|20.65|22.72|20.55|0
1671084000000|2022-12-15 06:00:00|22.73|20.56|22.77|20.6|22.77|20.6|22.53|20.38|0
1671084300000|2022-12-15 06:05:00|22.75|20.59|22.85|20.67|22.85|20.67|22.71|20.55|0
1671084600000|2022-12-15 06:10:00|22.82|20.65|22.58|20.43|22.87|20.7|22.58|20.43|0
1671084900000|2022-12-15 06:15:00|22.61|20.45|22.65|20.49|22.69|20.53|22.59|20.44|0
1671085200000|2022-12-15 06:20:00|22.63|20.48|22.71|20.55|22.82|20.65|22.61|20.45|0
1671085500000|2022-12-15 06:25:00|22.74|20.57|22.6|20.45|22.74|20.57|22.54|20.39|0
1671085800000|2022-12-15 06:30:00|22.62|20.46|22.37|20.24|22.66|20.5|22.37|20.24|0
1671086100000|2022-12-15 06:35:00|22.39|20.26|22.31|20.19|22.5|20.36|22.29|20.16|0
1671086400000|2022-12-15 06:40:00|22.29|20.16|22.39|20.26|22.39|20.26|22.26|20.14|0
1671086700000|2022-12-15 06:45:00|22.38|20.25|22.26|20.14|22.44|20.31|22.26|20.14|0
1671087000000|2022-12-15 06:50:00|22.29|20.16|22.15|20.04|22.31|20.19|22.13|20.02|0
1671087300000|2022-12-15 06:55:00|22.13|20.02|22.15|20.04|22.21|20.09|22.08|19.97|0
1671087600000|2022-12-15 07:00:00|22.1|20|21.78|19.7|22.1|20|21.53|19.48|0
1671087900000|2022-12-15 07:05:00|21.76|19.69|21.71|19.64|21.84|19.76|21.61|19.55|0
1671088200000|2022-12-15 07:10:00|21.69|19.62|21.74|19.67|21.82|19.74|21.61|19.55|0
1671088500000|2022-12-15 07:15:00|21.71|19.64|21.43|19.39|21.74|19.67|21.4|19.37|0
1671088800000|2022-12-15 07:20:00|21.4|19.37|21.33|19.3|21.56|19.5|21.29|19.26|0
1671089100000|2022-12-15 07:25:00|21.35|19.32|21.38|19.34|21.47|19.42|21.31|19.28|0
1671089400000|2022-12-15 07:30:00|21.35|19.32|21.5|19.46|21.53|19.48|21.33|19.3|0
1671089700000|2022-12-15 07:35:00|21.52|19.47|21.02|19.02|21.55|19.5|20.95|18.95|0
1671090000000|2022-12-15 07:40:00|21.01|19.01|20.79|18.79|21.15|19.14|20.79|18.79|0
1671090300000|2022-12-15 07:45:00|20.69|18.69|20.39|18.39|20.79|18.79|20.39|18.39|0
1671090600000|2022-12-15 07:50:00|20.27|18.27|20.18|18.18|20.46|18.46|19.93|17.93|0
1671090900000|2022-12-15 07:55:00|20.2|18.2|20.06|18.06|20.25|18.25|19.99|17.99|0
1671091200000|2022-12-15 08:00:00|20.13|18.13|20.18|18.18|20.36|18.36|20.02|18.02|0
1671091500000|2022-12-15 08:05:00|20.14|18.22|20.16|18.24|20.28|18.35|19.91|18.01|0
1671091800000|2022-12-15 08:10:00|20.18|18.26|19.99|18.09|20.4|18.46|19.92|18.02|0
1671092100000|2022-12-15 08:15:00|19.97|18.06|19.33|17.49|20.09|18.17|19.33|17.49|0
1671092400000|2022-12-15 08:20:00|19.3|17.46|19.05|17.23|19.3|17.46|18.89|17.09|0
1671092700000|2022-12-15 08:25:00|19.07|17.25|18.88|17.09|19.35|17.51|18.85|17.05|0
1671093000000|2022-12-15 08:30:00|18.91|17.11|19.16|17.34|19.37|17.53|18.77|16.98|0
1671093300000|2022-12-15 08:35:00|19.18|17.36|18.79|17|19.23|17.4|18.79|17|0
1671093600000|2022-12-15 08:40:00|18.81|17.02|18.95|17.15|19.07|17.25|18.6|16.83|0
1671093900000|2022-12-15 08:45:00|18.97|17.17|19.25|17.42|19.34|17.5|18.97|17.17|0
1671094200000|2022-12-15 08:50:00|19.27|17.44|19.41|17.57|19.46|17.61|19.27|17.44|0
1671094500000|2022-12-15 08:55:00|19.44|17.59|18.88|17.08|19.46|17.61|18.86|17.06|0
1671094800000|2022-12-15 09:00:00|18.93|17.12|18.25|16.51|18.93|17.12|17.96|16.25|0
1671095100000|2022-12-15 09:05:00|18.27|16.53|18.4|16.65|18.4|16.65|18.07|16.35|0
1671095400000|2022-12-15 09:10:00|18.38|16.63|18|16.29|18.42|16.67|18|16.29|0
1671095700000|2022-12-15 09:15:00|18.02|16.31|18.2|16.47|18.24|16.51|17.78|16.09|0
1671096000000|2022-12-15 09:20:00|18.22|16.49|18.29|16.55|18.33|16.59|18.19|16.45|0
1671096300000|2022-12-15 09:25:00|18.3|16.56|18.29|16.54|18.44|16.69|18.29|16.54|0
1671096600000|2022-12-15 09:30:00|18.33|16.59|18.29|16.54|18.44|16.69|18.24|16.5|0
1671096900000|2022-12-15 09:35:00|18.31|16.56|18.06|16.34|18.4|16.65|18.02|16.3|0
1671097200000|2022-12-15 09:40:00|18.08|16.36|17.82|16.12|18.17|16.44|17.71|16.02|0
1671097500000|2022-12-15 09:45:00|17.84|16.14|18.24|16.5|18.24|16.5|17.67|15.98|0
1671097800000|2022-12-15 09:50:00|18.22|16.48|18.28|16.54|18.28|16.54|18.08|16.36|0
1671098100000|2022-12-15 09:55:00|18.24|16.5|18.35|16.6|18.39|16.64|18.08|16.36|0
1671098400000|2022-12-15 10:00:00|18.28|16.54|18.26|16.52|18.33|16.58|17.95|16.24|0
1671098700000|2022-12-15 10:05:00|18.28|16.54|18.17|16.44|18.33|16.58|18.08|16.36|0
1671099000000|2022-12-15 10:10:00|18.16|16.43|18.01|16.3|18.21|16.48|17.95|16.24|0
1671099300000|2022-12-15 10:15:00|17.97|16.26|18.03|16.32|18.08|16.36|17.88|16.18|0
1671099600000|2022-12-15 10:20:00|18.06|16.34|17.92|16.22|18.06|16.34|17.75|16.06|0
1671099900000|2022-12-15 10:25:00|17.9|16.2|17.98|16.27|18.06|16.34|17.84|16.14|0
1671100200000|2022-12-15 10:30:00|17.97|16.26|18.21|16.48|18.23|16.5|17.94|16.24|0
1671100500000|2022-12-15 10:35:00|18.23|16.5|18.45|16.69|18.51|16.74|17.79|16.09|0
1671100800000|2022-12-15 10:40:00|18.44|16.68|18.55|16.78|18.71|16.93|18.44|16.68|0
1671101100000|2022-12-15 10:45:00|18.53|16.76|19.02|17.21|19.09|17.27|18.46|16.7|0
1671101400000|2022-12-15 10:50:00|19|17.19|19.05|17.23|19.11|17.29|18.83|17.04|0
1671101700000|2022-12-15 10:55:00|19.07|17.25|18.7|16.92|19.11|17.29|18.7|16.92|0
1671102000000|2022-12-15 11:00:00|18.73|16.94|18.68|16.9|18.86|17.06|18.62|16.85|0
1671102300000|2022-12-15 11:05:00|18.66|16.88|18.97|17.17|18.97|17.17|18.66|16.88|0
1671102600000|2022-12-15 11:10:00|19|17.19|19.07|17.25|19.11|17.29|18.93|17.13|0
1671102900000|2022-12-15 11:15:00|19.08|17.26|19.18|17.35|19.18|17.35|19.04|17.23|0
1671103200000|2022-12-15 11:20:00|19.16|17.33|19.39|17.54|19.39|17.54|19.02|17.21|0
1671103500000|2022-12-15 11:25:00|19.37|17.52|19.2|17.37|19.37|17.52|19.13|17.31|0
1671103800000|2022-12-15 11:30:00|19.23|17.39|18.89|17.09|19.27|17.44|18.88|17.08|0
1671104100000|2022-12-15 11:35:00|18.9|17.1|19.02|17.21|19.04|17.23|18.79|17|0
1671104400000|2022-12-15 11:40:00|18.99|17.18|19.2|17.37|19.2|17.37|18.99|17.18|0
1671104700000|2022-12-15 11:45:00|19.22|17.39|19.15|17.33|19.22|17.39|19.04|17.22|0
1671105000000|2022-12-15 11:50:00|19.18|17.35|19.22|17.39|19.25|17.41|19.13|17.31|0
1671105300000|2022-12-15 11:55:00|19.2|17.37|19.38|17.54|19.38|17.54|19.2|17.37|0
1671105600000|2022-12-15 12:00:00|19.36|17.52|19.15|17.33|19.48|17.62|19.15|17.33|0
1671105900000|2022-12-15 12:05:00|19.13|17.31|19.06|17.24|19.24|17.41|18.9|17.1|0
1671106200000|2022-12-15 12:10:00|19.08|17.26|19.08|17.26|19.17|17.35|18.97|17.16|0
1671106500000|2022-12-15 12:15:00|19.06|17.24|19.15|17.32|19.17|17.35|18.94|17.14|0
1671106800000|2022-12-15 12:20:00|19.19|17.37|19.1|17.28|19.22|17.39|19.06|17.24|0
1671107100000|2022-12-15 12:25:00|19.09|17.27|19.22|17.39|19.31|17.47|18.94|17.14|0
1671107400000|2022-12-15 12:30:00|19.19|17.37|18.88|17.08|19.29|17.45|18.83|17.03|0
1671107700000|2022-12-15 12:35:00|18.89|17.09|19.31|17.47|19.31|17.47|18.82|17.03|0
1671108000000|2022-12-15 12:40:00|19.33|17.49|19.42|17.57|19.52|17.66|19.31|17.47|0
1671108300000|2022-12-15 12:45:00|19.45|17.59|19.25|17.41|19.47|17.62|19.24|17.4|0
1671108600000|2022-12-15 12:50:00|19.24|17.4|19.28|17.45|19.33|17.49|19.1|17.28|0
1671108900000|2022-12-15 12:55:00|19.31|17.47|19.44|17.59|19.44|17.59|19.21|17.38|0
1671109200000|2022-12-15 13:00:00|19.42|17.57|19.21|17.38|19.51|17.66|19.03|17.21|0
1671109500000|2022-12-15 13:05:00|19.2|17.37|18.89|17.09|19.23|17.4|18.82|17.03|0
1671109800000|2022-12-15 13:10:00|18.87|17.07|18.99|17.18|19.15|17.33|18.77|16.99|0
1671110100000|2022-12-15 13:15:00|19|17.19|18.28|16.54|19.12|17.3|18.26|16.52|0
1671110400000|2022-12-15 13:20:00|18.26|16.52|18.19|16.46|18.28|16.54|17.88|16.18|0
1671110700000|2022-12-15 13:25:00|18.17|16.44|18.07|16.35|18.22|16.49|17.9|16.2|0
1671111000000|2022-12-15 13:30:00|18.08|16.36|18.1|16.37|18.51|16.75|17.91|16.21|0
1671111300000|2022-12-15 13:35:00|18.23|16.5|17.6|15.92|18.23|16.5|17.36|15.71|0
1671111600000|2022-12-15 13:40:00|17.55|15.88|17.75|16.06|17.88|16.17|17.42|15.76|0
1671111900000|2022-12-15 13:45:00|17.83|16.14|17.51|15.84|17.83|16.14|17.32|15.67|0
1671112200000|2022-12-15 13:50:00|17.49|15.82|17.51|15.84|17.64|15.96|17.17|15.53|0
1671112500000|2022-12-15 13:55:00|17.53|15.86|17.92|16.21|17.94|16.23|17.46|15.8|0
1671112800000|2022-12-15 14:00:00|17.88|16.17|18.32|16.57|18.34|16.59|17.72|16.03|0
1671113100000|2022-12-15 14:05:00|18.34|16.59|17.72|16.03|18.34|16.59|17.56|15.89|0
1671113400000|2022-12-15 14:10:00|17.7|16.01|17.4|15.74|17.7|16.01|17.23|15.59|0
1671113700000|2022-12-15 14:15:00|17.38|15.72|17.42|15.76|17.46|15.8|17.1|15.47|0
1671114000000|2022-12-15 14:20:00|17.44|15.78|17.61|15.93|17.7|16.01|17.35|15.7|0
1671114300000|2022-12-15 14:25:00|17.57|15.89|17.65|15.97|17.74|16.05|17.46|15.8|0
1671114600000|2022-12-15 14:30:00|17.68|15.99|17.16|15.53|18.47|16.71|16.91|15.3|0
1671114900000|2022-12-15 14:35:00|17.22|15.58|17.35|15.7|17.42|15.76|16.72|15.12|0
1671115200000|2022-12-15 14:40:00|17.33|15.68|17.12|15.49|17.33|15.68|16.7|15.1|0
1671115500000|2022-12-15 14:45:00|17.22|15.58|16.03|14.43|17.31|15.66|15.97|14.37|0
1671115800000|2022-12-15 14:50:00|16.01|14.41|15.89|14.29|16.39|14.79|15.83|14.23|0
1671116100000|2022-12-15 14:55:00|15.98|14.38|15.83|14.23|16.46|14.86|15.53|13.93|0
1671116400000|2022-12-15 15:00:00|15.75|14.15|16.24|14.64|16.24|14.64|14.93|13.33|0
1671116700000|2022-12-15 15:05:00|16.22|14.62|16.74|15.14|16.8|15.2|16.22|14.62|0
1671117000000|2022-12-15 15:10:00|16.68|15.08|16.54|14.94|16.88|15.27|16.54|14.94|0
1671117300000|2022-12-15 15:15:00|16.5|14.9|17.07|15.45|17.12|15.49|16.23|14.63|0
1671117600000|2022-12-15 15:20:00|17.09|15.47|16.71|15.11|17.09|15.47|16.51|14.91|0
1671117900000|2022-12-15 15:25:00|16.73|15.13|16.65|15.05|16.8|15.2|16.51|14.91|0
1671118200000|2022-12-15 15:30:00|16.59|14.99|16.61|15.01|16.76|15.16|16.09|14.49|0
1671118500000|2022-12-15 15:35:00|16.59|14.99|17.15|15.52|17.22|15.58|16.59|14.99|0
1671118800000|2022-12-15 15:40:00|17.13|15.5|17.15|15.52|17.24|15.6|16.93|15.31|0
1671119100000|2022-12-15 15:45:00|17.17|15.54|16.55|14.95|17.22|15.58|16.55|14.95|0
1671119400000|2022-12-15 15:50:00|16.49|14.89|16.36|14.76|16.66|15.06|16.24|14.64|0
1671119700000|2022-12-15 15:55:00|16.39|14.79|15.08|13.48|16.39|14.79|14.78|13.18|0
1671120000000|2022-12-15 16:00:00|15.04|13.44|15.19|13.59|15.35|13.75|15.04|13.44|0
1671120300000|2022-12-15 16:05:00|15.21|13.61|14.7|13.1|15.21|13.61|14.6|13|0
1671120600000|2022-12-15 16:10:00|14.79|13.19|14.35|12.75|14.83|13.23|14.23|12.63|0
1671120900000|2022-12-15 16:15:00|14.32|12.72|14.55|12.95|14.63|13.03|13.98|12.38|0
1671121200000|2022-12-15 16:20:00|14.62|13.02|14.32|12.72|14.7|13.1|14.32|12.72|0
1671121500000|2022-12-15 16:25:00|14.37|12.77|14.37|12.77|14.47|12.87|14.23|12.63|0
1671121800000|2022-12-15 16:30:00|14.4|12.8|14.42|12.82|14.44|12.84|14.08|12.48|0
1671122100000|2022-12-15 16:35:00|14.44|12.84|14.43|12.83|14.58|12.98|14.21|12.61|0
1671122400000|2022-12-15 16:40:00|14.41|12.81|14.01|12.41|14.42|12.82|13.89|12.29|0
1671122700000|2022-12-15 16:45:00|14.03|12.43|13.81|12.21|14.28|12.68|13.79|12.19|0
1671123000000|2022-12-15 16:50:00|13.79|12.19|14.08|12.48|14.08|12.48|13.67|12.07|0
1671123300000|2022-12-15 16:55:00|14.09|12.49|14.02|12.42|14.16|12.56|13.94|12.34|0
1671123600000|2022-12-15 17:00:00|14.08|12.48|14.13|12.53|14.45|12.85|14.04|12.44|0
1671123900000|2022-12-15 17:05:00|14.18|12.58|14.26|12.66|14.35|12.75|14.16|12.56|0
1671124200000|2022-12-15 17:10:00|14.28|12.68|14.33|12.73|14.35|12.75|13.99|12.39|0
1671124500000|2022-12-15 17:15:00|14.35|12.75|14.52|12.92|14.59|12.99|14.21|12.61|0
1671124800000|2022-12-15 17:20:00|14.49|12.89|14.09|12.49|14.49|12.89|14.06|12.46|0
1671125100000|2022-12-15 17:25:00|14.11|12.51|14.36|12.76|14.4|12.8|14.09|12.49|0
1671125400000|2022-12-15 17:30:00|14.38|12.78|14.69|13.09|14.75|13.15|14.35|12.75|0
1671125700000|2022-12-15 17:35:00|14.71|13.11|14.41|12.81|14.8|13.2|14.26|12.66|0
1671126000000|2022-12-15 17:40:00|14.36|12.76|14.05|12.45|14.42|12.82|14.05|12.45|0
1671126300000|2022-12-15 17:45:00|14.04|12.44|14.04|12.44|14.16|12.56|13.9|12.3|0
1671126600000|2022-12-15 17:50:00|14.07|12.47|15.18|13.58|15.4|13.8|14|12.4|0
1671126900000|2022-12-15 17:55:00|15.17|13.57|14.87|13.27|15.17|13.57|14.74|13.14|0
1671127200000|2022-12-15 18:00:00|14.88|13.28|14.65|13.05|14.95|13.35|14.58|12.98|0
1671127500000|2022-12-15 18:05:00|14.67|13.07|14.75|13.15|14.75|13.15|14.19|12.59|0
1671127800000|2022-12-15 18:10:00|14.71|13.11|14.78|13.18|14.96|13.36|14.68|13.08|0
1671128100000|2022-12-15 18:15:00|14.76|13.16|14.69|13.09|14.97|13.37|14.69|13.09|0
1671128400000|2022-12-15 18:20:00|14.68|13.08|14.68|13.08|14.88|13.28|14.61|13.01|0
1671128700000|2022-12-15 18:25:00|14.66|13.06|14.87|13.27|14.9|13.3|14.64|13.04|0
1671129000000|2022-12-15 18:30:00|14.83|13.23|14.8|13.2|14.9|13.3|14.64|13.04|0
1671129300000|2022-12-15 18:35:00|14.81|13.21|15.11|13.51|15.2|13.6|14.71|13.11|0
1671129600000|2022-12-15 18:40:00|15.09|13.49|14.81|13.21|15.18|13.58|14.74|13.14|0
1671129900000|2022-12-15 18:45:00|14.83|13.23|14.78|13.18|14.95|13.35|14.78|13.18|0
1671130200000|2022-12-15 18:50:00|14.76|13.16|14.74|13.14|14.88|13.28|14.6|13|0
1671130500000|2022-12-15 18:55:00|14.76|13.16|15.13|13.53|15.13|13.53|14.76|13.16|0
1671130800000|2022-12-15 19:00:00|15.11|13.51|15.02|13.42|15.27|13.67|15|13.4|0
1671131100000|2022-12-15 19:05:00|14.99|13.39|14.72|13.12|15.06|13.46|14.72|13.12|0
1671131400000|2022-12-15 19:10:00|14.7|13.1|14.86|13.26|14.91|13.31|14.69|13.09|0
1671131700000|2022-12-15 19:15:00|14.88|13.28|14.93|13.33|15.04|13.44|14.74|13.14|0
1671132000000|2022-12-15 19:20:00|14.97|13.37|15.22|13.62|15.28|13.68|14.85|13.25|0
1671132300000|2022-12-15 19:25:00|15.24|13.64|15.24|13.64|15.33|13.73|15.05|13.45|0
1671132600000|2022-12-15 19:30:00|15.22|13.62|15.7|14.1|15.73|14.13|15.21|13.61|0
1671132900000|2022-12-15 19:35:00|15.69|14.09|16.08|14.48|16.21|14.61|15.46|13.86|0
1671133200000|2022-12-15 19:40:00|16.04|14.44|16.4|14.8|16.4|14.8|16.02|14.42|0
1671133500000|2022-12-15 19:45:00|16.42|14.82|15.99|14.39|16.42|14.82|15.8|14.2|0
1671133800000|2022-12-15 19:50:00|15.97|14.37|16.29|14.69|16.3|14.7|15.73|14.13|0
1671134100000|2022-12-15 19:55:00|16.27|14.67|16.59|14.99|16.63|15.03|16.13|14.53|0
1671134400000|2022-12-15 20:00:00|16.57|14.97|16.1|14.5|16.9|15.29|15.97|14.37|0
1671134700000|2022-12-15 20:05:00|16.16|14.56|16.38|14.78|16.42|14.82|15.97|14.37|0
1671135000000|2022-12-15 20:10:00|16.4|14.8|15.69|14.09|16.41|14.81|15.64|14.04|0
1671135300000|2022-12-15 20:15:00|15.71|14.11|15.51|13.91|15.86|14.26|15.47|13.87|0
1671135600000|2022-12-15 20:20:00|15.49|13.89|15.69|14.09|15.84|14.24|15.34|13.74|0
1671135900000|2022-12-15 20:25:00|15.68|14.08|16.25|14.65|16.32|14.72|15.58|13.98|0
1671136200000|2022-12-15 20:30:00|16.27|14.67|16.4|14.8|16.44|14.84|16.04|14.44|0
1671136500000|2022-12-15 20:35:00|16.36|14.76|15.74|14.14|16.4|14.8|15.56|13.96|0
1671136800000|2022-12-15 20:40:00|15.76|14.16|15.11|13.51|15.82|14.22|15.11|13.51|0
1671137100000|2022-12-15 20:45:00|15.09|13.49|15.07|13.47|15.29|13.69|15.02|13.42|0
1671137400000|2022-12-15 20:50:00|15.12|13.52|15.38|13.78|15.41|13.81|15.11|13.51|0
1671137700000|2022-12-15 20:55:00|15.32|13.72|15.22|13.62|15.61|14.01|14.94|13.34|0
1671138000000|2022-12-15 21:00:00|15.33|13.73|15.26|13.66|15.35|13.75|15.05|13.45|0
1671138300000|2022-12-15 21:05:00|15.27|13.67|15.19|13.59|15.32|13.72|15.17|13.57|0
1671138600000|2022-12-15 21:10:00|15.21|13.61|14.82|13.22|15.25|13.65|14.78|13.18|0
1671138900000|2022-12-15 21:15:00|15.03|13.03|14.77|12.77|15.04|13.04|14.77|12.77|0
1671139200000|2022-12-15 21:20:00|14.79|12.79|14.84|12.84|14.84|12.84|14.65|12.65|0
1671139500000|2022-12-15 21:25:00|14.83|12.83|14.84|12.84|14.84|12.84|14.81|12.81|0
1671139800000|2022-12-15 21:30:00|14.82|12.82|14.84|12.84|14.84|12.84|14.75|12.75|0
1671140100000|2022-12-15 21:35:00|14.81|12.81|14.89|12.89|14.94|12.94|14.81|12.81|0
1671140400000|2022-12-15 21:40:00|14.87|12.87|14.98|12.98|15|13|14.82|12.82|0
1671140700000|2022-12-15 21:45:00|15|13|15.45|13.45|15.45|13.45|14.96|12.96|0
1671141000000|2022-12-15 21:50:00|15.43|13.43|15.47|13.47|15.48|13.48|15.41|13.41|0
1671141300000|2022-12-15 21:55:00|15.46|13.46|15.4|13.4|15.47|13.47|15.37|13.37|0
1671141600000|2022-12-15 22:00:00|15.38|13.38|15.35|13.35|15.43|13.43|15.35|13.35|0
1671141900000|2022-12-15 22:05:00|15.36|13.36|15.31|13.31|15.36|13.36|15.31|13.31|0
1671142200000|2022-12-15 22:10:00|15.34|13.34|15.42|13.42|15.42|13.42|15.34|13.34|0
1671142500000|2022-12-15 22:15:00|15.38|13.38|15.33|13.33|15.38|13.38|15.31|13.31|0
1671142800000|2022-12-15 22:20:00|15.34|13.34|15.34|13.34|15.37|13.37|15.31|13.31|0
1671143100000|2022-12-15 22:25:00|15.33|13.33|15.34|13.34|15.34|13.34|15.3|13.3|0
1671143400000|2022-12-15 22:30:00|15.33|13.33|15.31|13.31|15.34|13.34|15.3|13.3|0
1671143700000|2022-12-15 22:35:00|15.3|13.3|15.26|13.26|15.3|13.3|15.23|13.23|0
1671144000000|2022-12-15 22:40:00|15.25|13.25|15.25|13.25|15.32|13.32|15.24|13.24|0
1671144300000|2022-12-15 22:45:00|15.22|13.22|15.24|13.24|15.25|13.25|15.22|13.22|0
1671144600000|2022-12-15 22:50:00|15.26|13.26|15.24|13.24|15.27|13.27|15.24|13.24|0
1671144900000|2022-12-15 22:55:00|15.25|13.25|15.26|13.26|15.27|13.27|15.23|13.23|0
1671145200000|2022-12-15 23:00:00|15.22|13.22|15.66|13.66|15.66|13.66|15.22|13.22|0
1671145500000|2022-12-15 23:05:00|15.69|13.69|15.58|13.58|15.74|13.74|15.55|13.55|0
1671145800000|2022-12-15 23:10:00|15.6|13.6|15.67|13.67|15.71|13.71|15.58|13.58|0
1671146100000|2022-12-15 23:15:00|15.68|13.68|15.67|13.67|15.74|13.74|15.65|13.65|0
1671146400000|2022-12-15 23:20:00|15.65|13.65|15.71|13.71|15.71|13.71|15.63|13.63|0
1671146700000|2022-12-15 23:25:00|15.72|13.72|15.65|13.65|15.73|13.73|15.62|13.62|0
1671147000000|2022-12-15 23:30:00|15.66|13.66|15.63|13.63|15.66|13.66|15.56|13.56|0
1671147300000|2022-12-15 23:35:00|15.62|13.62|15.54|13.54|15.67|13.67|15.52|13.52|0
1671147600000|2022-12-15 23:40:00|15.52|13.52|15.56|13.56|15.59|13.59|15.45|13.45|0
1671147900000|2022-12-15 23:45:00|15.53|13.53|15.52|13.52|15.69|13.69|15.49|13.49|0
1671148200000|2022-12-15 23:50:00|15.5|13.5|15.54|13.54|15.56|13.56|15.5|13.5|0
1671148500000|2022-12-15 23:55:00|15.56|13.56|15.65|13.65|15.65|13.65|15.54|13.54|0
1671148800000|2022-12-16 00:00:00|15.69|13.69|15.72|13.72|15.78|13.78|15.67|13.67|0
1671149100000|2022-12-16 00:05:00|15.73|13.73|15.77|13.77|15.79|13.79|15.72|13.72|0
1671149400000|2022-12-16 00:10:00|15.79|13.79|15.87|13.87|15.9|13.9|15.77|13.77|0
1671149700000|2022-12-16 00:15:00|15.85|13.85|15.77|13.77|15.88|13.88|15.77|13.77|0
1671150000000|2022-12-16 00:20:00|15.76|13.76|15.75|13.75|15.79|13.79|15.72|13.72|0
1671150300000|2022-12-16 00:25:00|15.76|13.76|15.77|13.77|15.79|13.79|15.72|13.72|0
1671150600000|2022-12-16 00:30:00|15.79|13.79|15.72|13.72|15.79|13.79|15.72|13.72|0
1671150900000|2022-12-16 00:35:00|15.73|13.73|15.73|13.73|15.79|13.79|15.7|13.7|0
1671151200000|2022-12-16 00:40:00|15.75|13.75|15.64|13.64|15.79|13.79|15.64|13.64|0
1671151500000|2022-12-16 00:45:00|15.66|13.66|15.66|13.66|15.66|13.66|15.57|13.57|0
1671151800000|2022-12-16 00:50:00|15.68|13.68|15.68|13.68|15.75|13.75|15.66|13.66|0
1671152100000|2022-12-16 00:55:00|15.66|13.66|15.66|13.66|15.69|13.69|15.6|13.6|0
1671152400000|2022-12-16 01:00:00|15.7|13.7|15.79|13.79|15.8|13.8|15.68|13.68|0
1671152700000|2022-12-16 01:05:00|15.8|13.8|15.66|13.66|15.8|13.8|15.62|13.62|0
1671153000000|2022-12-16 01:10:00|15.64|13.64|15.6|13.6|15.69|13.69|15.58|13.58|0
1671153300000|2022-12-16 01:15:00|15.62|13.62|15.51|13.51|15.62|13.62|15.46|13.46|0
1671153600000|2022-12-16 01:20:00|15.49|13.49|15.6|13.6|15.62|13.62|15.46|13.46|0
1671153900000|2022-12-16 01:25:00|15.62|13.62|15.53|13.53|15.67|13.67|15.52|13.52|0
1671154200000|2022-12-16 01:30:00|15.51|13.51|15.63|13.63|15.71|13.71|15.51|13.51|0
1671154500000|2022-12-16 01:35:00|15.64|13.64|15.69|13.69|15.71|13.71|15.58|13.58|0
1671154800000|2022-12-16 01:40:00|15.71|13.71|15.73|13.73|15.78|13.78|15.7|13.7|0
1671155100000|2022-12-16 01:45:00|15.74|13.74|15.71|13.71|15.78|13.78|15.67|13.67|0
1671155400000|2022-12-16 01:50:00|15.69|13.69|15.76|13.76|15.78|13.78|15.69|13.69|0
1671155700000|2022-12-16 01:55:00|15.78|13.78|15.72|13.72|15.78|13.78|15.67|13.67|0
1671156000000|2022-12-16 02:00:00|15.71|13.71|15.78|13.78|15.8|13.8|15.69|13.69|0
1671156300000|2022-12-16 02:05:00|15.8|13.8|15.85|13.85|15.91|13.91|15.74|13.74|0
1671156600000|2022-12-16 02:10:00|15.86|13.86|15.91|13.91|15.91|13.91|15.83|13.83|0
1671156900000|2022-12-16 02:15:00|15.89|13.89|15.91|13.91|15.94|13.94|15.87|13.87|0
1671157200000|2022-12-16 02:20:00|15.89|13.89|15.85|13.85|15.96|13.96|15.81|13.81|0
1671157500000|2022-12-16 02:25:00|15.86|13.86|15.98|13.98|16|14|15.85|13.85|0
1671157800000|2022-12-16 02:30:00|16|14|16.14|14.14|16.18|14.18|15.98|13.98|0
1671158100000|2022-12-16 02:35:00|16.16|14.16|16.19|14.19|16.2|14.2|16.13|14.13|0
1671158400000|2022-12-16 02:40:00|16.2|14.2|16.2|14.2|16.24|14.24|16.16|14.16|0
1671158700000|2022-12-16 02:45:00|16.19|14.19|16.16|14.16|16.2|14.2|16.12|14.12|0
1671159000000|2022-12-16 02:50:00|16.17|14.17|16.1|14.1|16.19|14.19|16.1|14.1|0
1671159300000|2022-12-16 02:55:00|16.12|14.12|16.09|14.09|16.14|14.14|16.05|14.05|0
1671159600000|2022-12-16 03:00:00|16.12|14.12|16.1|14.1|16.12|14.12|16.07|14.07|0
1671159900000|2022-12-16 03:05:00|16.08|14.08|16.05|14.05|16.1|14.1|16.03|14.03|0
1671160200000|2022-12-16 03:10:00|16.03|14.03|16.06|14.06|16.07|14.07|16.03|14.03|0
1671160500000|2022-12-16 03:15:00|16.07|14.07|16.1|14.1|16.18|14.18|16.06|14.06|0
1671160800000|2022-12-16 03:20:00|16.08|14.08|16.01|14.01|16.1|14.1|15.97|13.97|0
1671161100000|2022-12-16 03:25:00|15.99|13.99|15.91|13.91|16.04|14.04|15.91|13.91|0
1671161400000|2022-12-16 03:30:00|15.93|13.93|15.97|13.97|16.01|14.01|15.91|13.91|0
1671161700000|2022-12-16 03:35:00|15.96|13.96|15.93|13.93|16.01|14.01|15.93|13.93|0
1671162000000|2022-12-16 03:40:00|15.94|13.94|15.88|13.88|15.95|13.95|15.88|13.88|0
1671162300000|2022-12-16 03:45:00|15.89|13.89|15.86|13.86|15.89|13.89|15.82|13.82|0
1671162600000|2022-12-16 03:50:00|15.84|13.84|15.82|13.82|15.84|13.84|15.76|13.76|0
1671162900000|2022-12-16 03:55:00|15.81|13.81|15.77|13.77|15.82|13.82|15.73|13.73|0
1671163200000|2022-12-16 04:00:00|15.78|13.78|15.75|13.75|15.82|13.82|15.75|13.75|0
1671163500000|2022-12-16 04:05:00|15.73|13.73|15.74|13.74|15.74|13.74|15.69|13.69|0
1671163800000|2022-12-16 04:10:00|15.73|13.73|15.74|13.74|15.76|13.76|15.71|13.71|0
1671164100000|2022-12-16 04:15:00|15.73|13.73|15.74|13.74|15.78|13.78|15.65|13.65|0
1671164400000|2022-12-16 04:20:00|15.73|13.73|15.6|13.6|15.74|13.74|15.56|13.56|0
1671164700000|2022-12-16 04:25:00|15.58|13.58|15.58|13.58|15.59|13.59|15.52|13.52|0
1671165000000|2022-12-16 04:30:00|15.6|13.6|15.56|13.56|15.6|13.6|15.55|13.55|0
1671165300000|2022-12-16 04:35:00|15.54|13.54|15.54|13.54|15.56|13.56|15.51|13.51|0
1671165600000|2022-12-16 04:40:00|15.56|13.56|15.54|13.54|15.58|13.58|15.54|13.54|0
1671165900000|2022-12-16 04:45:00|15.55|13.55|15.54|13.54|15.56|13.56|15.52|13.52|0
1671166200000|2022-12-16 04:50:00|15.52|13.52|15.45|13.45|15.52|13.52|15.45|13.45|0
1671166500000|2022-12-16 04:55:00|15.43|13.43|15.36|13.36|15.45|13.45|15.36|13.36|0
1671166800000|2022-12-16 05:00:00|15.38|13.38|15.43|13.43|15.43|13.43|15.3|13.3|0
1671167100000|2022-12-16 05:05:00|15.44|13.44|15.52|13.52|15.56|13.56|15.43|13.43|0
1671167400000|2022-12-16 05:10:00|15.5|13.5|15.3|13.3|15.52|13.52|15.3|13.3|0
1671167700000|2022-12-16 05:15:00|15.32|13.32|15.39|13.39|15.41|13.41|15.3|13.3|0
1671168000000|2022-12-16 05:20:00|15.41|13.41|15.21|13.21|15.41|13.41|15.21|13.21|0
1671168300000|2022-12-16 05:25:00|15.23|13.23|15.34|13.34|15.39|13.39|15.23|13.23|0
1671168600000|2022-12-16 05:30:00|15.32|13.32|15.11|13.11|15.34|13.34|15.11|13.11|0
1671168900000|2022-12-16 05:35:00|15.12|13.12|15.25|13.25|15.25|13.25|15.11|13.11|0
1671169200000|2022-12-16 05:40:00|15.23|13.23|15.38|13.38|15.4|13.4|15.23|13.23|0
1671169500000|2022-12-16 05:45:00|15.37|13.37|15.33|13.33|15.41|13.41|15.32|13.32|0
1671169800000|2022-12-16 05:50:00|15.32|13.32|15.46|13.46|15.5|13.5|15.32|13.32|0
1671170100000|2022-12-16 05:55:00|15.48|13.48|15.77|13.77|15.77|13.77|15.48|13.48|0
1671170400000|2022-12-16 06:00:00|15.75|13.75|15.62|13.62|15.79|13.79|15.57|13.57|0
1671170700000|2022-12-16 06:05:00|15.61|13.61|15.48|13.48|15.66|13.66|15.46|13.46|0
1671171000000|2022-12-16 06:10:00|15.51|13.51|15.55|13.55|15.57|13.57|15.48|13.48|0
1671171300000|2022-12-16 06:15:00|15.58|13.58|15.6|13.6|15.63|13.63|15.42|13.42|0
1671171600000|2022-12-16 06:20:00|15.62|13.62|15.69|13.69|15.78|13.78|15.62|13.62|0
1671171900000|2022-12-16 06:25:00|15.67|13.67|15.58|13.58|15.69|13.69|15.55|13.55|0
1671172200000|2022-12-16 06:30:00|15.56|13.56|15.59|13.59|15.62|13.62|15.54|13.54|0
1671172500000|2022-12-16 06:35:00|15.58|13.58|15.67|13.67|15.67|13.67|15.58|13.58|0
1671172800000|2022-12-16 06:40:00|15.66|13.66|15.67|13.67|15.74|13.74|15.65|13.65|0
1671173100000|2022-12-16 06:45:00|15.68|13.68|15.8|13.8|15.82|13.82|15.65|13.65|0
1671173400000|2022-12-16 06:50:00|15.82|13.82|15.96|13.96|16|14|15.82|13.82|0
1671173700000|2022-12-16 06:55:00|15.97|13.97|15.98|13.98|16.03|14.03|15.89|13.89|0
1671174000000|2022-12-16 07:00:00|16|14|15.89|13.89|16|14|15.85|13.85|0
1671174300000|2022-12-16 07:05:00|15.87|13.87|15.83|13.83|15.89|13.89|15.72|13.72|0
1671174600000|2022-12-16 07:10:00|15.81|13.81|15.94|13.94|16.03|14.03|15.81|13.81|0
1671174900000|2022-12-16 07:15:00|15.92|13.92|15.78|13.78|15.93|13.93|15.78|13.78|0
1671175200000|2022-12-16 07:20:00|15.79|13.79|15.48|13.48|15.79|13.79|15.42|13.42|0
1671175500000|2022-12-16 07:25:00|15.47|13.47|15.45|13.45|15.47|13.47|15.27|13.27|0
1671175800000|2022-12-16 07:30:00|15.43|13.43|15.29|13.29|15.5|13.5|15.27|13.27|0
1671176100000|2022-12-16 07:35:00|15.27|13.27|15.5|13.5|15.55|13.55|15.27|13.27|0
1671176400000|2022-12-16 07:40:00|15.52|13.52|15.37|13.37|15.52|13.52|15.36|13.36|0
1671176700000|2022-12-16 07:45:00|15.36|13.36|15.21|13.21|15.39|13.39|15.18|13.18|0
1671177000000|2022-12-16 07:50:00|15.23|13.23|15.27|13.27|15.3|13.3|15.18|13.18|0
1671177300000|2022-12-16 07:55:00|15.26|13.26|14.88|12.88|15.26|13.26|14.81|12.81|0
1671177600000|2022-12-16 08:00:00|14.86|12.86|15.02|13.02|15.25|13.25|14.86|12.86|0
1671177900000|2022-12-16 08:05:00|14.84|13.24|14.5|12.9|14.98|13.38|14.43|12.83|0
1671178200000|2022-12-16 08:10:00|14.49|12.89|14.08|12.48|14.57|12.97|14.04|12.44|0
1671178500000|2022-12-16 08:15:00|14.09|12.49|13.83|12.23|14.15|12.55|13.8|12.2|0
1671178800000|2022-12-16 08:20:00|13.84|12.24|13.79|12.19|13.99|12.39|13.73|12.13|0
1671179100000|2022-12-16 08:25:00|13.78|12.18|13.16|11.56|13.84|12.24|13.16|11.56|0
1671179400000|2022-12-16 08:30:00|13.12|11.52|13.01|11.41|13.35|11.75|13.01|11.41|0
1671179700000|2022-12-16 08:35:00|13.04|11.44|13.18|11.58|13.37|11.77|12.99|11.39|0
1671180000000|2022-12-16 08:40:00|13.19|11.59|13.07|11.47|13.23|11.63|13.07|11.47|0
1671180300000|2022-12-16 08:45:00|13.08|11.48|12.77|11.17|13.11|11.51|12.77|11.17|0
1671180600000|2022-12-16 08:50:00|12.78|11.18|12.69|11.09|12.85|11.25|12.65|11.05|0
1671180900000|2022-12-16 08:55:00|12.72|11.12|12.74|11.14|12.85|11.25|12.72|11.12|0
1671181200000|2022-12-16 09:00:00|12.77|11.17|12.83|11.23|12.89|11.29|12.69|11.09|0
1671181500000|2022-12-16 09:05:00|12.88|11.28|12.71|11.11|12.88|11.28|12.68|11.08|0
1671181800000|2022-12-16 09:10:00|12.7|11.1|12.49|10.89|12.71|11.11|12.42|10.82|0
1671182100000|2022-12-16 09:15:00|12.48|10.88|12.52|10.92|12.55|10.95|12.4|10.8|0
1671182400000|2022-12-16 09:20:00|12.53|10.93|12.48|10.88|12.66|11.06|12.42|10.82|0
1671182700000|2022-12-16 09:25:00|12.46|10.86|12.54|10.94|12.57|10.97|12.27|10.67|0
1671183000000|2022-12-16 09:30:00|12.55|10.95|12.63|11.03|12.77|11.17|12.49|10.89|0
1671183300000|2022-12-16 09:35:00|12.64|11.04|12.51|10.91|12.7|11.1|12.49|10.89|0
1671183600000|2022-12-16 09:40:00|12.52|10.92|12.32|10.72|12.6|11|12.29|10.69|0
1671183900000|2022-12-16 09:45:00|12.34|10.74|12.63|11.03|12.66|11.06|12.29|10.69|0
1671184200000|2022-12-16 09:50:00|12.61|11.01|12.66|11.06|12.7|11.1|12.55|10.95|0
1671184500000|2022-12-16 09:55:00|12.61|11.01|12.72|11.12|12.73|11.13|12.55|10.95|0
1671184800000|2022-12-16 10:00:00|12.73|11.13|12.64|11.04|12.73|11.13|12.52|10.92|0
1671185100000|2022-12-16 10:05:00|12.62|11.02|12.67|11.07|12.79|11.19|12.58|10.98|0
1671185400000|2022-12-16 10:10:00|12.65|11.05|12.39|10.79|12.82|11.22|12.39|10.79|0
1671185700000|2022-12-16 10:15:00|12.4|10.8|12.19|10.59|12.46|10.86|12.17|10.57|0
1671186000000|2022-12-16 10:20:00|12.2|10.6|12.08|10.48|12.25|10.65|11.98|10.38|0
1671186300000|2022-12-16 10:25:00|12.07|10.47|11.98|10.38|12.13|10.53|11.93|10.33|0
1671186600000|2022-12-16 10:30:00|11.99|10.39|12.11|10.51|12.11|10.51|11.95|10.35|0
1671186900000|2022-12-16 10:35:00|12.1|10.5|12.3|10.7|12.32|10.72|12.05|10.45|0
1671187200000|2022-12-16 10:40:00|12.31|10.71|12.17|10.57|12.31|10.71|12.15|10.55|0
1671187500000|2022-12-16 10:45:00|12.18|10.58|11.96|10.36|12.18|10.58|11.82|10.22|0
1671187800000|2022-12-16 10:50:00|11.93|10.33|11.88|10.28|11.99|10.39|11.85|10.25|0
1671188100000|2022-12-16 10:55:00|11.87|10.27|12.09|10.49|12.15|10.55|11.83|10.23|0
1671188400000|2022-12-16 11:00:00|12.11|10.51|12.14|10.54|12.2|10.6|11.92|10.32|0
1671188700000|2022-12-16 11:05:00|12.12|10.52|12.3|10.7|12.33|10.73|12.08|10.48|0
1671189000000|2022-12-16 11:10:00|12.31|10.71|12.54|10.94|12.56|10.96|12.31|10.71|0
1671189300000|2022-12-16 11:15:00|12.51|10.91|12.68|11.08|12.68|11.08|12.49|10.89|0
1671189600000|2022-12-16 11:20:00|12.69|11.09|12.49|10.89|12.69|11.09|12.48|10.88|0
1671189900000|2022-12-16 11:25:00|12.51|10.91|12.65|11.05|12.72|11.12|12.51|10.91|0
1671190200000|2022-12-16 11:30:00|12.63|11.03|12.63|11.03|12.77|11.17|12.55|10.95|0
1671190500000|2022-12-16 11:35:00|12.61|11.01|12.75|11.15|12.78|11.18|12.5|10.9|0
1671190800000|2022-12-16 11:40:00|12.74|11.14|12.59|10.99|12.77|11.17|12.59|10.99|0
1671191100000|2022-12-16 11:45:00|12.6|11|12.45|10.85|12.6|11|12.45|10.85|0
1671191400000|2022-12-16 11:50:00|12.42|10.82|12.43|10.83|12.6|11|12.36|10.76|0
1671191700000|2022-12-16 11:55:00|12.45|10.85|12.54|10.94|12.54|10.94|12.41|10.81|0
1671192000000|2022-12-16 12:00:00|12.52|10.92|13.01|11.41|13.01|11.41|12.52|10.92|0
1671192300000|2022-12-16 12:05:00|12.98|11.38|12.87|11.27|13.06|11.46|12.84|11.24|0
1671192600000|2022-12-16 12:10:00|12.9|11.3|12.79|11.19|12.97|11.37|12.78|11.18|0
1671192900000|2022-12-16 12:15:00|12.81|11.21|12.93|11.33|12.95|11.35|12.76|11.16|0
1671193200000|2022-12-16 12:20:00|12.92|11.32|12.67|11.07|13.03|11.43|12.67|11.07|0
1671193500000|2022-12-16 12:25:00|12.65|11.05|12.55|10.95|12.7|11.1|12.45|10.85|0
1671193800000|2022-12-16 12:30:00|12.53|10.93|12.56|10.96|12.58|10.98|12.34|10.74|0
1671194100000|2022-12-16 12:35:00|12.58|10.98|12.64|11.04|12.75|11.15|12.57|10.97|0
1671194400000|2022-12-16 12:40:00|12.65|11.05|12.84|11.24|12.84|11.24|12.55|10.95|0
1671194700000|2022-12-16 12:45:00|12.82|11.22|12.91|11.31|12.95|11.35|12.82|11.22|0
1671195000000|2022-12-16 12:50:00|12.9|11.3|12.92|11.32|13.01|11.41|12.87|11.27|0
1671195300000|2022-12-16 12:55:00|12.91|11.31|13.38|11.78|13.38|11.78|12.91|11.31|0
1671195600000|2022-12-16 13:00:00|13.37|11.77|13.13|11.53|13.37|11.77|12.99|11.39|0
1671195900000|2022-12-16 13:05:00|13.15|11.55|13.16|11.56|13.29|11.69|13.07|11.47|0
1671196200000|2022-12-16 13:10:00|13.18|11.58|13.08|11.48|13.23|11.63|12.99|11.39|0
1671196500000|2022-12-16 13:15:00|13.07|11.47|13.02|11.42|13.29|11.69|13.01|11.41|0
1671196800000|2022-12-16 13:20:00|12.97|11.37|12.99|11.39|13.07|11.47|12.85|11.25|0
1671197100000|2022-12-16 13:25:00|12.97|11.37|12.94|11.34|13.08|11.48|12.89|11.29|0
1671197400000|2022-12-16 13:30:00|12.89|11.29|13.55|11.95|13.68|12.08|12.59|10.99|0
1671197700000|2022-12-16 13:35:00|13.54|11.94|13.3|11.7|13.54|11.94|13.28|11.68|0
1671198000000|2022-12-16 13:40:00|13.28|11.68|13.43|11.83|13.47|11.87|13.28|11.68|0
1671198300000|2022-12-16 13:45:00|13.42|11.82|13.44|11.84|13.63|12.03|13.31|11.71|0
1671198600000|2022-12-16 13:50:00|13.47|11.87|13.46|11.86|13.63|12.03|13.46|11.86|0
1671198900000|2022-12-16 13:55:00|13.47|11.87|13.57|11.97|13.68|12.08|13.44|11.84|0
1671199200000|2022-12-16 14:00:00|13.59|11.99|13.54|11.94|13.75|12.15|13.54|11.94|0
1671199500000|2022-12-16 14:05:00|13.55|11.95|13.4|11.8|13.83|12.23|13.4|11.8|0
1671199800000|2022-12-16 14:10:00|13.36|11.76|13.2|11.6|13.47|11.87|13.14|11.54|0
1671200100000|2022-12-16 14:15:00|13.22|11.62|13.23|11.63|13.37|11.77|13.06|11.46|0
1671200400000|2022-12-16 14:20:00|13.25|11.65|13.37|11.77|13.47|11.87|13.25|11.65|0
1671200700000|2022-12-16 14:25:00|13.28|11.68|14.21|12.61|14.21|12.61|13.01|11.41|0
1671201000000|2022-12-16 14:30:00|14.22|12.62|14.65|13.05|14.91|13.31|14.04|12.44|0
1671201300000|2022-12-16 14:35:00|14.66|13.06|13.85|12.25|14.68|13.08|13.73|12.13|0
1671201600000|2022-12-16 14:40:00|13.86|12.26|14.07|12.47|14.4|12.8|13.62|12.02|0
1671201900000|2022-12-16 14:45:00|14.57|12.97|14.74|13.14|14.74|13.14|13.84|12.24|0
1671202200000|2022-12-16 14:50:00|14.9|13.3|14.69|13.09|14.9|13.3|14.48|12.88|0
1671202500000|2022-12-16 14:55:00|14.72|13.12|14.46|12.86|14.81|13.21|14.41|12.81|0
1671202800000|2022-12-16 15:00:00|14.43|12.83|13.63|12.03|14.43|12.83|13.57|11.97|0
1671203100000|2022-12-16 15:05:00|13.65|12.05|12.7|11.1|13.81|12.21|12.67|11.07|0
1671203400000|2022-12-16 15:10:00|12.72|11.12|12.39|10.79|12.78|11.18|12.35|10.75|0
1671203700000|2022-12-16 15:15:00|12.38|10.78|12.67|11.07|12.72|11.12|12.23|10.63|0
1671204000000|2022-12-16 15:20:00|12.69|11.09|12.23|10.63|12.72|11.12|12.23|10.63|0
1671204300000|2022-12-16 15:25:00|12.25|10.65|12.57|10.97|13.45|11.85|12.05|10.45|0
1671204600000|2022-12-16 15:30:00|12.5|10.9|12.27|10.67|12.8|11.2|12.2|10.6|0
1671204900000|2022-12-16 15:35:00|12.26|10.66|12.78|11.18|12.81|11.21|12.18|10.58|0
1671205200000|2022-12-16 15:40:00|12.74|11.14|13.06|11.46|13.12|11.52|12.61|11.01|0
1671205500000|2022-12-16 15:45:00|13.01|11.41|12.78|11.18|13.11|11.51|12.7|11.1|0
1671205800000|2022-12-16 15:50:00|12.75|11.15|12.9|11.3|12.92|11.32|12.66|11.06|0
1671206100000|2022-12-16 15:55:00|12.93|11.33|13.01|11.41|13.04|11.44|12.78|11.18|0
1671206400000|2022-12-16 16:00:00|13.03|11.43|12.87|11.27|13.1|11.5|12.78|11.18|0
1671206700000|2022-12-16 16:05:00|12.89|11.29|12.37|10.77|13.04|11.44|12.28|10.68|0
1671207000000|2022-12-16 16:10:00|12.35|10.75|12.91|11.31|12.91|11.31|12.06|10.46|0
1671207300000|2022-12-16 16:15:00|12.87|11.27|12.71|11.11|12.99|11.39|12.65|11.05|0
1671207600000|2022-12-16 16:20:00|12.73|11.13|12.29|10.69|12.8|11.2|12.28|10.68|0
1671207900000|2022-12-16 16:25:00|12.31|10.71|12.38|10.78|12.56|10.96|12.26|10.66|0
1671208200000|2022-12-16 16:30:00|12.41|10.81|12.6|11|12.74|11.14|12.39|10.79|0
1671208500000|2022-12-16 16:35:00|12.57|10.97|12.62|11.02|12.71|11.11|12.48|10.88|0
1671208800000|2022-12-16 16:40:00|12.6|11|12.33|10.73|12.65|11.05|12.17|10.57|0
1671209100000|2022-12-16 16:45:00|12.41|10.81|11.89|10.29|12.42|10.82|11.86|10.26|0
1671209400000|2022-12-16 16:50:00|11.91|10.31|12.07|10.47|12.13|10.53|11.91|10.31|0
1671209700000|2022-12-16 16:55:00|12.05|10.45|12.05|10.45|12.12|10.52|11.8|10.2|0
1671210000000|2022-12-16 17:00:00|12.06|10.46|12.24|10.64|12.28|10.68|12.02|10.42|0
1671210300000|2022-12-16 17:05:00|12.27|10.67|12.05|10.45|12.27|10.67|12.05|10.45|0
1671210600000|2022-12-16 17:10:00|12.06|10.46|12.09|10.49|12.27|10.67|12.02|10.42|0
1671210900000|2022-12-16 17:15:00|12.08|10.48|12.38|10.78|12.38|10.78|11.99|10.39|0
1671211200000|2022-12-16 17:20:00|12.4|10.8|12.32|10.72|12.41|10.81|12.1|10.5|0
1671211500000|2022-12-16 17:25:00|12.31|10.71|12.38|10.78|12.4|10.8|12.19|10.59|0
1671211800000|2022-12-16 17:30:00|12.37|10.77|12.43|10.83|12.44|10.84|12.26|10.66|0
1671212100000|2022-12-16 17:35:00|12.41|10.81|12.61|11.01|12.84|11.24|12.37|10.77|0
1671212400000|2022-12-16 17:40:00|12.56|10.96|12.12|10.52|12.56|10.96|12.12|10.52|0
1671212700000|2022-12-16 17:45:00|12.13|10.53|12.17|10.57|12.23|10.63|12.04|10.44|0
1671213000000|2022-12-16 17:50:00|12.16|10.56|11.88|10.28|12.16|10.56|11.87|10.27|0
1671213300000|2022-12-16 17:55:00|11.87|10.27|11.8|10.2|11.94|10.34|11.73|10.13|0
1671213600000|2022-12-16 18:00:00|11.81|10.21|11.84|10.24|11.97|10.37|11.75|10.15|0
1671213900000|2022-12-16 18:05:00|11.85|10.25|11.94|10.34|12|10.4|11.75|10.15|0
1671214200000|2022-12-16 18:10:00|11.91|10.31|11.92|10.32|12.05|10.45|11.87|10.27|0
1671214500000|2022-12-16 18:15:00|11.94|10.34|11.91|10.31|12.19|10.59|11.91|10.31|0
1671214800000|2022-12-16 18:20:00|11.89|10.29|11.89|10.29|11.97|10.37|11.84|10.24|0
1671215100000|2022-12-16 18:25:00|11.88|10.28|11.77|10.17|11.91|10.31|11.77|10.17|0
1671215400000|2022-12-16 18:30:00|11.76|10.16|12.07|10.47|12.15|10.55|11.71|10.11|0
1671215700000|2022-12-16 18:35:00|12.06|10.46|11.93|10.33|12.19|10.59|11.93|10.33|0
1671216000000|2022-12-16 18:40:00|11.94|10.34|12.04|10.44|12.07|10.47|11.87|10.27|0
1671216300000|2022-12-16 18:45:00|12.03|10.43|12.23|10.63|12.28|10.68|12.01|10.41|0
1671216600000|2022-12-16 18:50:00|12.22|10.62|12.08|10.48|12.23|10.63|11.98|10.38|0
1671216900000|2022-12-16 18:55:00|12.11|10.51|12.07|10.47|12.17|10.57|11.92|10.32|0
1671217200000|2022-12-16 19:00:00|12.05|10.45|12.11|10.51|12.22|10.62|12|10.4|0
1671217500000|2022-12-16 19:05:00|12.09|10.49|12.26|10.66|12.3|10.7|12.03|10.43|0
1671217800000|2022-12-16 19:10:00|12.24|10.64|12.57|10.97|12.6|11|12.24|10.64|0
1671218100000|2022-12-16 19:15:00|12.59|10.99|12.47|10.87|12.69|11.09|12.42|10.82|0
1671218400000|2022-12-16 19:20:00|12.48|10.88|12.24|10.64|12.5|10.9|12.11|10.51|0
1671218700000|2022-12-16 19:25:00|12.2|10.6|12.08|10.48|12.26|10.66|12.08|10.48|0
1671219000000|2022-12-16 19:30:00|12.07|10.47|11.83|10.23|12.12|10.52|11.78|10.18|0
1671219300000|2022-12-16 19:35:00|11.86|10.26|11.98|10.38|12.08|10.48|11.85|10.25|0
1671219600000|2022-12-16 19:40:00|11.96|10.36|12.01|10.41|12.09|10.49|11.96|10.36|0
1671219900000|2022-12-16 19:45:00|11.99|10.39|12.17|10.57|12.17|10.57|11.91|10.31|0
1671220200000|2022-12-16 19:50:00|12.18|10.58|11.65|10.05|12.53|10.93|11.53|9.93|0
1671220500000|2022-12-16 19:55:00|11.66|10.06|11.91|10.31|12.08|10.48|11.56|9.96|0
1671220800000|2022-12-16 20:00:00|11.86|10.26|11.86|10.26|12.11|10.51|11.83|10.23|0
1671221100000|2022-12-16 20:05:00|11.83|10.23|11.65|10.05|11.86|10.26|11.58|9.98|0
1671221400000|2022-12-16 20:10:00|11.63|10.03|12.32|10.72|12.33|10.73|11.6|10|0
1671221700000|2022-12-16 20:15:00|12.3|10.7|12.32|10.72|12.67|11.07|12.29|10.69|0
1671222000000|2022-12-16 20:20:00|12.29|10.69|12.53|10.93|12.57|10.97|12.21|10.61|0
1671222300000|2022-12-16 20:25:00|12.54|10.94|12.59|10.99|12.66|11.06|12.35|10.75|0
1671222600000|2022-12-16 20:30:00|12.63|11.03|12.9|11.3|13.07|11.47|12.63|11.03|0
1671222900000|2022-12-16 20:35:00|12.91|11.31|13.03|11.43|13.17|11.57|11.76|10.16|0
1671223200000|2022-12-16 20:40:00|13.05|11.45|12.89|11.29|13.27|11.67|12.89|11.29|0
1671223500000|2022-12-16 20:45:00|12.83|11.23|12.87|11.27|13.17|11.57|12.8|11.2|0
1671223800000|2022-12-16 20:50:00|12.84|11.24|12.73|11.13|12.89|11.29|12.34|10.74|0
1671224100000|2022-12-16 20:55:00|12.78|11.18|12.23|10.63|12.97|11.37|12.23|10.63|0
1671224400000|2022-12-16 21:00:00|12.22|10.62|11.95|10.35|12.28|10.68|11.69|10.09|0
1671224700000|2022-12-16 21:05:00|11.96|10.36|12.17|10.57|12.24|10.64|11.95|10.35|0
1671225000000|2022-12-16 21:10:00|12.19|10.59|11.91|10.31|12.2|10.6|11.91|10.31|0
1671412500000|2022-12-19 01:15:00|12.67|10.67|12.65|10.65|12.67|10.67|12.64|10.64|0
1671412800000|2022-12-19 01:20:00|12.64|10.64|12.68|10.68|12.68|10.68|12.59|10.59|0
1671413100000|2022-12-19 01:25:00|12.67|10.67|12.64|10.64|12.71|10.71|12.64|10.64|0
1671413400000|2022-12-19 01:30:00|12.65|10.65|12.73|10.73|12.74|10.74|12.65|10.65|0
1671413700000|2022-12-19 01:35:00|12.74|10.74|12.67|10.67|12.77|10.77|12.67|10.67|0
1671414000000|2022-12-19 01:40:00|12.68|10.68|12.66|10.66|12.71|10.71|12.62|10.62|0
1671414300000|2022-12-19 01:45:00|12.67|10.67|12.63|10.63|12.71|10.71|12.63|10.63|0
1671414600000|2022-12-19 01:50:00|12.64|10.64|12.54|10.54|12.64|10.64|12.54|10.54|0
1671414900000|2022-12-19 01:55:00|12.53|10.53|12.58|10.58|12.62|10.62|12.53|10.53|0
1671415200000|2022-12-19 02:00:00|12.57|10.57|12.59|10.59|12.66|10.66|12.56|10.56|0
1671415500000|2022-12-19 02:05:00|12.57|10.57|12.62|10.62|12.65|10.65|12.57|10.57|0
1671415800000|2022-12-19 02:10:00|12.61|10.61|12.56|10.56|12.63|10.63|12.53|10.53|0
1671416100000|2022-12-19 02:15:00|12.57|10.57|12.42|10.42|12.57|10.57|12.41|10.41|0
1671416400000|2022-12-19 02:20:00|12.41|10.41|12.41|10.41|12.44|10.44|12.38|10.38|0
1671416700000|2022-12-19 02:25:00|12.39|10.39|12.43|10.43|12.46|10.46|12.39|10.39|0
1671417000000|2022-12-19 02:30:00|12.42|10.42|12.45|10.45|12.48|10.48|12.42|10.42|0
1671417300000|2022-12-19 02:35:00|12.44|10.44|12.37|10.37|12.45|10.45|12.36|10.36|0
1671417600000|2022-12-19 02:40:00|12.39|10.39|12.37|10.37|12.4|10.4|12.36|10.36|0
1671417900000|2022-12-19 02:45:00|12.39|10.39|12.42|10.42|12.42|10.42|12.36|10.36|0
1671418200000|2022-12-19 02:50:00|12.43|10.43|12.45|10.45|12.49|10.49|12.43|10.43|0
1671418500000|2022-12-19 02:55:00|12.46|10.46|12.49|10.49|12.52|10.52|12.45|10.45|0
1671418800000|2022-12-19 03:00:00|12.51|10.51|12.52|10.52|12.54|10.54|12.49|10.49|0
1671419100000|2022-12-19 03:05:00|12.51|10.51|12.6|10.6|12.61|10.61|12.51|10.51|0
1671419400000|2022-12-19 03:10:00|12.61|10.61|12.56|10.56|12.63|10.63|12.56|10.56|0
1671419700000|2022-12-19 03:15:00|12.55|10.55|12.51|10.51|12.58|10.58|12.5|10.5|0
1671420000000|2022-12-19 03:20:00|12.52|10.52|12.47|10.47|12.53|10.53|12.46|10.46|0
1671420300000|2022-12-19 03:25:00|12.46|10.46|12.53|10.53|12.56|10.56|12.46|10.46|0
1671420600000|2022-12-19 03:30:00|12.55|10.55|12.47|10.47|12.55|10.55|12.47|10.47|0
1671420900000|2022-12-19 03:35:00|12.46|10.46|12.43|10.43|12.49|10.49|12.41|10.41|0
1671421200000|2022-12-19 03:40:00|12.44|10.44|12.47|10.47|12.48|10.48|12.44|10.44|0
1671421500000|2022-12-19 03:45:00|12.46|10.46|12.43|10.43|12.47|10.47|12.43|10.43|0
1671421800000|2022-12-19 03:50:00|12.44|10.44|12.5|10.5|12.5|10.5|12.44|10.44|0
1671422100000|2022-12-19 03:55:00|12.52|10.52|12.5|10.5|12.55|10.55|12.48|10.48|0
1671422400000|2022-12-19 04:00:00|12.48|10.48|12.53|10.53|12.56|10.56|12.48|10.48|0
1671422700000|2022-12-19 04:05:00|12.51|10.51|12.5|10.5|12.54|10.54|12.5|10.5|0
1671423000000|2022-12-19 04:10:00|12.48|10.48|12.48|10.48|12.5|10.5|12.47|10.47|0
1671423300000|2022-12-19 04:15:00|12.49|10.49|12.54|10.54|12.54|10.54|12.49|10.49|0
1671423600000|2022-12-19 04:20:00|12.52|10.52|12.53|10.53|12.54|10.54|12.51|10.51|0
1671423900000|2022-12-19 04:25:00|12.54|10.54|12.56|10.56|12.6|10.6|12.54|10.54|0
1671424200000|2022-12-19 04:30:00|12.54|10.54|12.56|10.56|12.59|10.59|12.54|10.54|0
1671424500000|2022-12-19 04:35:00|12.54|10.54|12.51|10.51|12.56|10.56|12.51|10.51|0
1671424800000|2022-12-19 04:40:00|12.5|10.5|12.52|10.52|12.56|10.56|12.5|10.5|0
1671425100000|2022-12-19 04:45:00|12.51|10.51|12.54|10.54|12.55|10.55|12.51|10.51|0
1671425400000|2022-12-19 04:50:00|12.55|10.55|12.54|10.54|12.57|10.57|12.54|10.54|0
1671425700000|2022-12-19 04:55:00|12.52|10.52|12.45|10.45|12.52|10.52|12.45|10.45|0
1671426000000|2022-12-19 05:00:00|12.42|10.42|12.42|10.42|12.48|10.48|12.42|10.42|0
1671426300000|2022-12-19 05:05:00|12.43|10.43|12.37|10.37|12.45|10.45|12.36|10.36|0
1671426600000|2022-12-19 05:10:00|12.39|10.39|12.27|10.27|12.39|10.39|12.22|10.22|0
1671426900000|2022-12-19 05:15:00|12.28|10.28|12.25|10.25|12.31|10.31|12.25|10.25|0
1671427200000|2022-12-19 05:20:00|12.24|10.24|12.22|10.22|12.27|10.27|12.21|10.21|0
1671427500000|2022-12-19 05:25:00|12.24|10.24|12.27|10.27|12.27|10.27|12.22|10.22|0
1671427800000|2022-12-19 05:30:00|12.26|10.26|12.11|10.11|12.3|10.3|12.11|10.11|0
1671428100000|2022-12-19 05:35:00|12.12|10.12|12|10|12.12|10.12|11.95|9.95|0
1671428400000|2022-12-19 05:40:00|12.01|10.01|12.05|10.05|12.08|10.08|11.99|9.99|0
1671428700000|2022-12-19 05:45:00|12.06|10.06|12.16|10.16|12.18|10.18|12.05|10.05|0
1671429000000|2022-12-19 05:50:00|12.18|10.18|12.13|10.13|12.19|10.19|12.12|10.12|0
1671429300000|2022-12-19 05:55:00|12.15|10.15|12.23|10.23|12.23|10.23|12.1|10.1|0
1671429600000|2022-12-19 06:00:00|12.2|10.2|12.29|10.29|12.34|10.34|12.2|10.2|0
1671429900000|2022-12-19 06:05:00|12.31|10.31|12.25|10.25|12.34|10.34|12.23|10.23|0
1671430200000|2022-12-19 06:10:00|12.26|10.26|12.33|10.33|12.33|10.33|12.23|10.23|0
1671430500000|2022-12-19 06:15:00|12.32|10.32|12.37|10.37|12.41|10.41|12.31|10.31|0
1671430800000|2022-12-19 06:20:00|12.38|10.38|12.36|10.36|12.42|10.42|12.36|10.36|0
1671431100000|2022-12-19 06:25:00|12.38|10.38|12.42|10.42|12.45|10.45|12.38|10.38|0
1671431400000|2022-12-19 06:30:00|12.41|10.41|12.39|10.39|12.44|10.44|12.38|10.38|0
1671431700000|2022-12-19 06:35:00|12.41|10.41|12.44|10.44|12.45|10.45|12.41|10.41|0
1671432000000|2022-12-19 06:40:00|12.45|10.45|12.39|10.39|12.45|10.45|12.38|10.38|0
1671432300000|2022-12-19 06:45:00|12.38|10.38|12.45|10.45|12.48|10.48|12.38|10.38|0
1671432600000|2022-12-19 06:50:00|12.44|10.44|12.43|10.43|12.45|10.45|12.41|10.41|0
1671432900000|2022-12-19 06:55:00|12.42|10.42|12.62|10.62|12.62|10.62|12.41|10.41|0
1671433200000|2022-12-19 07:00:00|12.6|10.6|12.52|10.52|12.66|10.66|12.48|10.48|0
1671433500000|2022-12-19 07:05:00|12.49|10.49|12.57|10.57|12.6|10.6|12.46|10.46|0
1671433800000|2022-12-19 07:10:00|12.55|10.55|12.57|10.57|12.61|10.61|12.52|10.52|0
1671434100000|2022-12-19 07:15:00|12.58|10.58|12.45|10.45|12.58|10.58|12.43|10.43|0
1671434400000|2022-12-19 07:20:00|12.46|10.46|12.45|10.45|12.52|10.52|12.45|10.45|0
1671434700000|2022-12-19 07:25:00|12.48|10.48|12.54|10.54|12.57|10.57|12.42|10.42|0
1671435000000|2022-12-19 07:30:00|12.55|10.55|12.46|10.46|12.55|10.55|12.45|10.45|0
1671435300000|2022-12-19 07:35:00|12.48|10.48|12.46|10.46|12.49|10.49|12.39|10.39|0
1671435600000|2022-12-19 07:40:00|12.47|10.47|12.46|10.46|12.51|10.51|12.45|10.45|0
1671435900000|2022-12-19 07:45:00|12.45|10.45|12.39|10.39|12.46|10.46|12.35|10.35|0
1671436200000|2022-12-19 07:50:00|12.4|10.4|12.44|10.44|12.5|10.5|12.4|10.4|0
1671436500000|2022-12-19 07:55:00|12.45|10.45|12.47|10.47|12.55|10.55|12.44|10.44|0
1671436800000|2022-12-19 08:00:00|12.41|10.41|12.76|10.76|12.81|10.81|12.41|10.41|0
1671437100000|2022-12-19 08:05:00|12.55|10.95|12.68|11.08|12.71|11.11|12.51|10.91|0
1671437400000|2022-12-19 08:10:00|12.71|11.11|12.93|11.33|12.98|11.38|12.71|11.11|0
1671437700000|2022-12-19 08:15:00|12.92|11.32|12.95|11.35|12.99|11.39|12.84|11.24|0
1671438000000|2022-12-19 08:20:00|12.97|11.37|12.94|11.34|13.12|11.52|12.9|11.3|0
1671438300000|2022-12-19 08:25:00|12.93|11.33|12.84|11.24|12.99|11.39|12.84|11.24|0
1671438600000|2022-12-19 08:30:00|12.83|11.23|12.68|11.08|12.83|11.23|12.66|11.06|0
1671438900000|2022-12-19 08:35:00|12.7|11.1|12.66|11.06|12.74|11.14|12.62|11.02|0
1671439200000|2022-12-19 08:40:00|12.69|11.09|12.79|11.19|12.87|11.27|12.68|11.08|0
1671439500000|2022-12-19 08:45:00|12.77|11.17|12.82|11.22|12.82|11.22|12.69|11.09|0
1671439800000|2022-12-19 08:50:00|12.83|11.23|12.83|11.23|12.86|11.26|12.75|11.15|0
1671440100000|2022-12-19 08:55:00|12.82|11.22|12.77|11.17|12.82|11.22|12.68|11.08|0
1671440400000|2022-12-19 09:00:00|12.75|11.15|12.68|11.08|12.92|11.32|12.66|11.06|0
1671440700000|2022-12-19 09:05:00|12.66|11.06|12.82|11.22|12.85|11.25|12.65|11.05|0
1671441000000|2022-12-19 09:10:00|12.8|11.2|12.72|11.12|12.86|11.26|12.71|11.11|0
1671441300000|2022-12-19 09:15:00|12.74|11.14|12.96|11.36|13|11.4|12.72|11.12|0
1671441600000|2022-12-19 09:20:00|12.95|11.35|12.97|11.37|13.02|11.42|12.94|11.34|0
1671441900000|2022-12-19 09:25:00|12.95|11.35|12.86|11.26|13.03|11.43|12.84|11.24|0
1671442200000|2022-12-19 09:30:00|12.88|11.28|12.8|11.2|12.91|11.31|12.77|11.17|0
1671442500000|2022-12-19 09:35:00|12.83|11.23|12.73|11.13|12.91|11.31|12.73|11.13|0
1671442800000|2022-12-19 09:40:00|12.72|11.12|12.63|11.03|12.72|11.12|12.52|10.92|0
1671443100000|2022-12-19 09:45:00|12.62|11.02|12.59|10.99|12.64|11.04|12.5|10.9|0
1671443400000|2022-12-19 09:50:00|12.6|11|12.67|11.07|12.73|11.13|12.56|10.96|0
1671443700000|2022-12-19 09:55:00|12.66|11.06|12.52|10.92|12.67|11.07|12.52|10.92|0
1671444000000|2022-12-19 10:00:00|12.56|10.96|12.58|10.98|12.62|11.02|12.52|10.92|0
1671444300000|2022-12-19 10:05:00|12.55|10.95|12.5|10.9|12.58|10.98|12.49|10.89|0
1671444600000|2022-12-19 10:10:00|12.49|10.89|12.72|11.12|12.73|11.13|12.49|10.89|0
1671444900000|2022-12-19 10:15:00|12.75|11.15|12.96|11.36|13.01|11.41|12.75|11.15|0
1671445200000|2022-12-19 10:20:00|12.98|11.38|12.99|11.39|13.11|11.51|12.98|11.38|0
1671445500000|2022-12-19 10:25:00|12.98|11.38|12.95|11.35|12.99|11.39|12.87|11.27|0
1671445800000|2022-12-19 10:30:00|12.96|11.36|12.89|11.29|13|11.4|12.88|11.28|0
1671446100000|2022-12-19 10:35:00|12.91|11.31|12.95|11.35|12.95|11.35|12.88|11.28|0
1671446400000|2022-12-19 10:40:00|12.96|11.36|13.01|11.41|13.09|11.49|12.96|11.36|0
1671446700000|2022-12-19 10:45:00|13|11.4|13.01|11.41|13.02|11.42|12.91|11.31|0
1671447000000|2022-12-19 10:50:00|13.02|11.42|12.93|11.33|13.02|11.42|12.91|11.31|0
1671447300000|2022-12-19 10:55:00|12.94|11.34|12.83|11.23|12.95|11.35|12.8|11.2|0
1671447600000|2022-12-19 11:00:00|12.82|11.22|12.68|11.08|12.84|11.24|12.68|11.08|0
1671447900000|2022-12-19 11:05:00|12.69|11.09|12.79|11.19|12.8|11.2|12.66|11.06|0
1671448200000|2022-12-19 11:10:00|12.78|11.18|12.72|11.12|12.8|11.2|12.72|11.12|0
1671448500000|2022-12-19 11:15:00|12.71|11.11|12.75|11.15|12.76|11.16|12.66|11.06|0
1671448800000|2022-12-19 11:20:00|12.76|11.16|12.8|11.2|12.82|11.22|12.74|11.14|0
1671449100000|2022-12-19 11:25:00|12.81|11.21|12.78|11.18|12.81|11.21|12.71|11.11|0
1671449400000|2022-12-19 11:30:00|12.77|11.17|12.63|11.03|12.79|11.19|12.63|11.03|0
1671449700000|2022-12-19 11:35:00|12.64|11.04|12.58|10.98|12.68|11.08|12.55|10.95|0
1671450000000|2022-12-19 11:40:00|12.59|10.99|12.51|10.91|12.59|10.99|12.46|10.86|0
1671450300000|2022-12-19 11:45:00|12.5|10.9|12.38|10.78|12.51|10.91|12.31|10.71|0
1671450600000|2022-12-19 11:50:00|12.39|10.79|12.47|10.87|12.54|10.94|12.36|10.76|0
1671450900000|2022-12-19 11:55:00|12.46|10.86|12.55|10.95|12.55|10.95|12.44|10.84|0
1671451200000|2022-12-19 12:00:00|12.56|10.96|12.53|10.93|12.56|10.96|12.47|10.87|0
1671451500000|2022-12-19 12:05:00|12.52|10.92|12.38|10.78|12.58|10.98|12.34|10.74|0
1671451800000|2022-12-19 12:10:00|12.37|10.77|12.52|10.92|12.53|10.93|12.35|10.75|0
1671452100000|2022-12-19 12:15:00|12.54|10.94|12.54|10.94|12.62|11.02|12.5|10.9|0
1671452400000|2022-12-19 12:20:00|12.55|10.95|12.61|11.01|12.64|11.04|12.52|10.92|0
1671452700000|2022-12-19 12:25:00|12.62|11.02|12.53|10.93|12.69|11.09|12.53|10.93|0
1671453000000|2022-12-19 12:30:00|12.55|10.95|12.59|10.99|12.61|11.01|12.44|10.84|0
1671453300000|2022-12-19 12:35:00|12.62|11.02|12.67|11.07|12.7|11.1|12.58|10.98|0
1671453600000|2022-12-19 12:40:00|12.65|11.05|12.59|10.99|12.67|11.07|12.58|10.98|0
1671453900000|2022-12-19 12:45:00|12.56|10.96|12.73|11.13|12.73|11.13|12.54|10.94|0
1671454200000|2022-12-19 12:50:00|12.71|11.11|12.63|11.03|12.76|11.16|12.62|11.02|0
1671454500000|2022-12-19 12:55:00|12.62|11.02|12.57|10.97|12.71|11.11|12.57|10.97|0
1671454800000|2022-12-19 13:00:00|12.56|10.96|12.63|11.03|12.64|11.04|12.54|10.94|0
1671455100000|2022-12-19 13:05:00|12.62|11.02|12.57|10.97|12.67|11.07|12.51|10.91|0
1671455400000|2022-12-19 13:10:00|12.56|10.96|12.31|10.71|12.58|10.98|12.28|10.68|0
1671455700000|2022-12-19 13:15:00|12.3|10.7|12.23|10.63|12.34|10.74|12.21|10.61|0
1671456000000|2022-12-19 13:20:00|12.24|10.64|12.13|10.53|12.27|10.67|12.12|10.52|0
1671456300000|2022-12-19 13:25:00|12.12|10.52|12.15|10.55|12.21|10.61|12.12|10.52|0
1671456600000|2022-12-19 13:30:00|12.16|10.56|12.06|10.46|12.16|10.56|12.06|10.46|0
1671456900000|2022-12-19 13:35:00|12.03|10.43|11.96|10.36|12.05|10.45|11.87|10.27|0
1671457200000|2022-12-19 13:40:00|11.97|10.37|11.96|10.36|12.04|10.44|11.88|10.28|0
1671457500000|2022-12-19 13:45:00|11.97|10.37|11.88|10.28|11.99|10.39|11.88|10.28|0
1671457800000|2022-12-19 13:50:00|11.87|10.27|11.89|10.29|11.96|10.36|11.85|10.25|0
1671458100000|2022-12-19 13:55:00|11.88|10.28|11.88|10.28|11.93|10.33|11.84|10.24|0
1671458400000|2022-12-19 14:00:00|11.87|10.27|12.03|10.43|12.03|10.43|11.87|10.27|0
1671458700000|2022-12-19 14:05:00|12.02|10.42|11.98|10.38|12.12|10.52|11.97|10.37|0
1671459000000|2022-12-19 14:10:00|11.97|10.37|11.76|10.16|11.98|10.38|11.76|10.16|0
1671459300000|2022-12-19 14:15:00|11.78|10.18|11.84|10.24|11.91|10.31|11.75|10.15|0
1671459600000|2022-12-19 14:20:00|11.82|10.22|11.91|10.31|11.92|10.32|11.81|10.21|0
1671459900000|2022-12-19 14:25:00|11.86|10.26|11.89|10.29|12|10.4|11.83|10.23|0
1671460200000|2022-12-19 14:30:00|11.91|10.31|11.76|10.16|12.07|10.47|11.55|9.95|0
1671460500000|2022-12-19 14:35:00|11.8|10.2|12.14|10.54|12.29|10.69|11.67|10.07|0
1671460800000|2022-12-19 14:40:00|12.11|10.51|11.92|10.32|12.18|10.58|11.73|10.13|0
1671461100000|2022-12-19 14:45:00|11.9|10.3|11.38|9.78|11.95|10.35|11.3|9.7|0
1671461400000|2022-12-19 14:50:00|11.43|9.83|11.31|9.71|11.89|10.29|11.26|9.66|0
1671461700000|2022-12-19 14:55:00|11.3|9.7|11.4|9.8|11.4|9.8|11.13|9.53|0
1671462000000|2022-12-19 15:00:00|11.41|9.81|11.23|9.63|11.43|9.83|11.16|9.56|0
1671462300000|2022-12-19 15:05:00|11.2|9.6|11.23|9.63|11.23|9.63|11.07|9.47|0
1671462600000|2022-12-19 15:10:00|11.2|9.6|11.57|9.97|11.61|10.01|11.2|9.6|0
1671462900000|2022-12-19 15:15:00|11.55|9.95|11.62|10.02|11.66|10.06|11.4|9.8|0
1671463200000|2022-12-19 15:20:00|11.64|10.04|11.48|9.88|12.14|10.54|11.35|9.75|0
1671463500000|2022-12-19 15:25:00|11.47|9.87|11.49|9.89|11.54|9.94|11.37|9.77|0
1671463800000|2022-12-19 15:30:00|11.51|9.91|11.23|9.63|11.51|9.91|11.16|9.56|0
1671464100000|2022-12-19 15:35:00|11.24|9.64|10.9|9.3|11.28|9.68|10.9|9.3|0
1671464400000|2022-12-19 15:40:00|10.88|9.28|10.92|9.32|11.03|9.43|10.84|9.24|0
1671464700000|2022-12-19 15:45:00|10.94|9.34|10.99|9.39|11.06|9.46|10.88|9.28|0
1671465000000|2022-12-19 15:50:00|11.01|9.41|10.69|9.09|11.01|9.41|10.65|9.05|0
1671465300000|2022-12-19 15:55:00|10.68|9.08|10.5|8.9|10.73|9.13|10.5|8.9|0
1671465600000|2022-12-19 16:00:00|10.54|8.94|10.29|8.69|10.54|8.94|10.22|8.62|0
1671465900000|2022-12-19 16:05:00|10.3|8.7|10.4|8.8|10.42|8.82|10.26|8.66|0
1671466200000|2022-12-19 16:10:00|10.39|8.79|10.73|9.13|10.89|9.29|10.28|8.68|0
1671466500000|2022-12-19 16:15:00|10.75|9.15|10.99|9.39|11|9.4|10.69|9.09|0
1671466800000|2022-12-19 16:20:00|11|9.4|10.99|9.39|11.05|9.45|10.74|9.14|0
1671467100000|2022-12-19 16:25:00|11|9.4|10.6|9|11|9.4|10.44|8.84|0
1671467400000|2022-12-19 16:30:00|10.58|8.98|10.26|8.66|10.6|9|10.17|8.57|0
1671467700000|2022-12-19 16:35:00|10.24|8.64|10.19|8.59|10.26|8.66|10.13|8.53|0
1671468000000|2022-12-19 16:40:00|10.18|8.58|10.23|8.63|10.24|8.64|9.98|8.38|0
1671468300000|2022-12-19 16:45:00|10.22|8.62|10.38|8.78|10.4|8.8|10.21|8.61|0
1671468600000|2022-12-19 16:50:00|10.4|8.8|10.4|8.8|10.44|8.84|10.28|8.68|0
1671468900000|2022-12-19 16:55:00|10.36|8.76|10.24|8.64|10.4|8.8|10.19|8.59|0
1671469200000|2022-12-19 17:00:00|10.26|8.66|10.49|8.89|10.55|8.95|10.24|8.64|0
1671469500000|2022-12-19 17:05:00|10.47|8.87|10.51|8.91|10.62|9.02|10.4|8.8|0
1671469800000|2022-12-19 17:10:00|10.53|8.93|10.35|8.75|10.53|8.93|10.12|8.52|0
1671470100000|2022-12-19 17:15:00|10.34|8.74|10.29|8.69|10.38|8.78|10.2|8.6|0
1671470400000|2022-12-19 17:20:00|10.27|8.67|10.11|8.51|10.3|8.7|10.1|8.5|0
1671470700000|2022-12-19 17:25:00|10.07|8.47|9.99|8.39|10.12|8.52|9.97|8.37|0
1671471000000|2022-12-19 17:30:00|9.98|8.38|9.89|8.29|10.02|8.42|9.87|8.27|0
1671471300000|2022-12-19 17:35:00|9.91|8.31|10.06|8.46|10.13|8.53|9.91|8.31|0
1671471600000|2022-12-19 17:40:00|10.04|8.44|9.71|8.11|10.09|8.49|9.66|8.06|0
1671471900000|2022-12-19 17:45:00|9.69|8.09|9.92|8.32|9.97|8.37|9.66|8.06|0
1671472200000|2022-12-19 17:50:00|9.94|8.34|9.95|8.35|10.04|8.44|9.91|8.31|0
1671472500000|2022-12-19 17:55:00|9.92|8.32|9.9|8.3|9.95|8.35|9.82|8.22|0
1671472800000|2022-12-19 18:00:00|9.92|8.32|9.92|8.32|9.97|8.37|9.8|8.2|0
1671473100000|2022-12-19 18:05:00|9.93|8.33|9.7|8.1|9.97|8.37|9.67|8.07|0
1671473400000|2022-12-19 18:10:00|9.71|8.11|9.88|8.28|9.92|8.32|9.71|8.11|0
1671473700000|2022-12-19 18:15:00|9.9|8.3|9.81|8.21|9.9|8.3|9.73|8.13|0
1671474000000|2022-12-19 18:20:00|9.82|8.22|9.95|8.35|10|8.4|9.8|8.2|0
1671474300000|2022-12-19 18:25:00|9.96|8.36|9.73|8.13|10.05|8.45|9.67|8.07|0
1671474600000|2022-12-19 18:30:00|9.71|8.11|9.55|7.95|9.78|8.18|9.54|7.94|0
1671474900000|2022-12-19 18:35:00|9.54|7.94|9.59|7.99|9.63|8.03|9.44|7.84|0
1671475200000|2022-12-19 18:40:00|9.6|8|9.57|7.97|9.63|8.03|9.31|7.71|0
1671475500000|2022-12-19 18:45:00|9.56|7.96|9.58|7.98|9.62|8.02|9.48|7.88|0
1671475800000|2022-12-19 18:50:00|9.57|7.97|9.56|7.96|9.65|8.05|9.51|7.91|0
1671476100000|2022-12-19 18:55:00|9.57|7.97|9.42|7.82|9.57|7.97|9.38|7.78|0
1671476400000|2022-12-19 19:00:00|9.39|7.79|9.06|7.46|9.45|7.85|9.05|7.45|0
1671476700000|2022-12-19 19:05:00|9.05|7.45|9.71|8.11|9.72|8.12|9.05|7.45|0
1671477000000|2022-12-19 19:10:00|9.72|8.12|9.61|8.01|9.79|8.19|9.58|7.98|0
1671477300000|2022-12-19 19:15:00|9.6|8|9.48|7.88|9.68|8.08|9.48|7.88|0
1671477600000|2022-12-19 19:20:00|9.46|7.86|9.38|7.78|9.66|8.06|9.36|7.76|0
1671477900000|2022-12-19 19:25:00|9.39|7.79|9.26|7.66|9.47|7.87|9.26|7.66|0
1671478200000|2022-12-19 19:30:00|9.27|7.67|9.46|7.86|9.47|7.87|9.26|7.66|0
1671478500000|2022-12-19 19:35:00|9.45|7.85|9.43|7.83|9.47|7.87|9.28|7.68|0
1671478800000|2022-12-19 19:40:00|9.42|7.82|9.37|7.77|9.42|7.82|9.2|7.6|0
1671479100000|2022-12-19 19:45:00|9.39|7.79|9.33|7.73|9.65|8.05|9.3|7.7|0
1671479400000|2022-12-19 19:50:00|9.31|7.71|9.11|7.51|9.32|7.72|9.07|7.47|0
1671479700000|2022-12-19 19:55:00|9.1|7.5|9.28|7.68|9.31|7.71|9.1|7.5|0
1671480000000|2022-12-19 20:00:00|9.26|7.66|9.12|7.52|9.28|7.68|9.07|7.47|0
1671480300000|2022-12-19 20:05:00|9.11|7.51|9.24|7.64|9.24|7.64|9.07|7.47|0
1671480600000|2022-12-19 20:10:00|9.23|7.63|9.16|7.56|9.34|7.74|9.15|7.55|0
1671480900000|2022-12-19 20:15:00|9.15|7.55|9.31|7.71|9.38|7.78|9.15|7.55|0
1671481200000|2022-12-19 20:20:00|9.32|7.72|9.32|7.72|9.37|7.77|9.17|7.57|0
1671481500000|2022-12-19 20:25:00|9.31|7.71|9.28|7.68|9.43|7.83|9.26|7.66|0
1671481800000|2022-12-19 20:30:00|9.26|7.66|9.46|7.86|9.52|7.92|9.26|7.66|0
1671482100000|2022-12-19 20:35:00|9.43|7.83|9.32|7.72|9.59|7.99|9.31|7.71|0
1671482400000|2022-12-19 20:40:00|9.31|7.71|9.39|7.79|9.42|7.82|9.17|7.57|0
1671482700000|2022-12-19 20:45:00|9.35|7.75|9.8|8.2|9.88|8.28|9.35|7.75|0
1671483000000|2022-12-19 20:50:00|9.85|8.25|10.09|8.49|10.09|8.49|9.85|8.25|0
1671483300000|2022-12-19 20:55:00|10.06|8.46|10.18|8.58|10.34|8.74|10.04|8.44|0
1671483600000|2022-12-19 21:00:00|10.16|8.56|9.8|8.2|10.24|8.64|9.8|8.2|0
1671483900000|2022-12-19 21:05:00|9.79|8.19|9.89|8.29|9.89|8.29|9.75|8.15|0
1671484200000|2022-12-19 21:10:00|9.88|8.28|9.72|8.12|9.9|8.3|9.7|8.1|0
1671484500000|2022-12-19 21:15:00|9.92|7.92|9.9|7.9|9.96|7.96|9.89|7.89|0
1671484800000|2022-12-19 21:20:00|9.92|7.92|9.92|7.92|9.95|7.95|9.91|7.91|0
1671485100000|2022-12-19 21:25:00|9.91|7.91|9.89|7.89|9.91|7.91|9.88|7.88|0
1671485400000|2022-12-19 21:30:00|9.88|7.88|9.91|7.91|9.94|7.94|9.88|7.88|0
1671485700000|2022-12-19 21:35:00|9.93|7.93|9.94|7.94|9.94|7.94|9.87|7.87|0
1671486000000|2022-12-19 21:40:00|9.95|7.95|9.91|7.91|9.99|7.99|9.86|7.86|0
1671486300000|2022-12-19 21:45:00|9.92|7.92|9.88|7.88|9.93|7.93|9.86|7.86|0
1671486600000|2022-12-19 21:50:00|9.89|7.89|9.92|7.92|9.95|7.95|9.88|7.88|0
1671486900000|2022-12-19 21:55:00|9.94|7.94|9.97|7.97|9.98|7.98|9.91|7.91|0
1671487200000|2022-12-19 22:00:00|9.99|7.99|9.97|7.97|9.99|7.99|9.97|7.97|0
1671487500000|2022-12-19 22:05:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1671487800000|2022-12-19 22:10:00|9.98|7.98|9.98|7.98|9.98|7.98|9.98|7.98|0
1671488100000|2022-12-19 22:15:00|9.99|7.99|9.97|7.97|9.99|7.99|9.97|7.97|0
1671488400000|2022-12-19 22:20:00|9.98|7.98|9.97|7.97|9.98|7.98|9.97|7.97|0
1671488700000|2022-12-19 22:25:00|9.98|7.98|9.98|7.98|9.98|7.98|9.98|7.98|0
1671489000000|2022-12-19 22:30:00|9.97|7.97|9.98|7.98|9.99|7.99|9.97|7.97|0
1671489300000|2022-12-19 22:35:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1671489600000|2022-12-19 22:40:00|9.99|7.99|9.98|7.98|9.99|7.99|9.98|7.98|0
1671489900000|2022-12-19 22:45:00|9.99|7.99|9.99|7.99|9.99|7.99|9.98|7.98|0
1671490200000|2022-12-19 22:50:00|9.98|7.98|9.97|7.97|9.99|7.99|9.95|7.95|0
1671490500000|2022-12-19 22:55:00|9.98|7.98|9.96|7.96|9.98|7.98|9.96|7.96|0
1671490800000|2022-12-19 23:00:00|10.03|8.03|10.13|8.13|10.13|8.13|10|8|0
1671491100000|2022-12-19 23:05:00|10.14|8.14|10.1|8.1|10.14|8.14|10.05|8.05|0
1671491400000|2022-12-19 23:10:00|10.13|8.13|10.13|8.13|10.15|8.15|10.09|8.09|0
1671491700000|2022-12-19 23:15:00|10.11|8.11|10.21|8.21|10.23|8.23|10.11|8.11|0
1671492000000|2022-12-19 23:20:00|10.22|8.22|10.26|8.26|10.29|8.29|10.22|8.22|0
1671492300000|2022-12-19 23:25:00|10.28|8.28|10.26|8.26|10.3|8.3|10.25|8.25|0
1671492600000|2022-12-19 23:30:00|10.27|8.27|10.34|8.34|10.35|8.35|10.27|8.27|0
1671492900000|2022-12-19 23:35:00|10.35|8.35|10.36|8.36|10.4|8.4|10.3|8.3|0
1671493200000|2022-12-19 23:40:00|10.37|8.37|10.36|8.36|10.37|8.37|10.34|8.34|0
1671493500000|2022-12-19 23:45:00|10.37|8.37|10.5|8.5|10.51|8.51|10.37|8.37|0
1671493800000|2022-12-19 23:50:00|10.49|8.49|10.45|8.45|10.51|8.51|10.42|8.42|0
1671494100000|2022-12-19 23:55:00|10.44|8.44|10.44|8.44|10.45|8.45|10.37|8.37|0
1671494400000|2022-12-20 00:00:00|10.42|8.42|10.39|8.39|10.42|8.42|10.35|8.35|0
1671494700000|2022-12-20 00:05:00|10.37|8.37|10.4|8.4|10.41|8.41|10.32|8.32|0
1671495000000|2022-12-20 00:10:00|10.41|8.41|10.35|8.35|10.45|8.45|10.32|8.32|0
1671495300000|2022-12-20 00:15:00|10.34|8.34|10.4|8.4|10.4|8.4|10.33|8.33|0
1671495600000|2022-12-20 00:20:00|10.41|8.41|10.41|8.41|10.46|8.46|10.4|8.4|0
1671495900000|2022-12-20 00:25:00|10.42|8.42|10.34|8.34|10.42|8.42|10.33|8.33|0
1671496200000|2022-12-20 00:30:00|10.33|8.33|10.32|8.32|10.38|8.38|10.32|8.32|0
1671496500000|2022-12-20 00:35:00|10.31|8.31|10.29|8.29|10.34|8.34|10.29|8.29|0
1671496800000|2022-12-20 00:40:00|10.3|8.3|10.32|8.32|10.32|8.32|10.28|8.28|0
1671497100000|2022-12-20 00:45:00|10.33|8.33|10.37|8.37|10.37|8.37|10.33|8.33|0
1671497400000|2022-12-20 00:50:00|10.36|8.36|10.48|8.48|10.5|8.5|10.33|8.33|0
1671497700000|2022-12-20 00:55:00|10.49|8.49|10.48|8.48|10.52|8.52|10.46|8.46|0
1671498000000|2022-12-20 01:00:00|10.46|8.46|10.47|8.47|10.51|8.51|10.43|8.43|0
1671498300000|2022-12-20 01:05:00|10.46|8.46|10.48|8.48|10.51|8.51|10.44|8.44|0
1671498600000|2022-12-20 01:10:00|10.49|8.49|10.5|8.5|10.55|8.55|10.46|8.46|0
1671498900000|2022-12-20 01:15:00|10.51|8.51|10.51|8.51|10.53|8.53|10.46|8.46|0
1671499200000|2022-12-20 01:20:00|10.49|8.49|10.53|8.53|10.6|8.6|10.49|8.49|0
1671499500000|2022-12-20 01:25:00|10.54|8.54|10.54|8.54|10.54|8.54|10.52|8.52|0
1671499800000|2022-12-20 01:30:00|10.53|8.53|10.58|8.58|10.61|8.61|10.53|8.53|0
1671500100000|2022-12-20 01:35:00|10.59|8.59|10.45|8.45|10.59|8.59|10.45|8.45|0
1671500400000|2022-12-20 01:40:00|10.47|8.47|10.45|8.45|10.48|8.48|10.43|8.43|0
1671500700000|2022-12-20 01:45:00|10.47|8.47|10.4|8.4|10.47|8.47|10.39|8.39|0
1671501000000|2022-12-20 01:50:00|10.41|8.41|10.48|8.48|10.5|8.5|10.41|8.41|0
1671501300000|2022-12-20 01:55:00|10.46|8.46|10.57|8.57|10.57|8.57|10.46|8.46|0
1671501600000|2022-12-20 02:00:00|10.55|8.55|10.58|8.58|10.6|8.6|10.54|8.54|0
1671501900000|2022-12-20 02:05:00|10.57|8.57|10.5|8.5|10.58|8.58|10.45|8.45|0
1671502200000|2022-12-20 02:10:00|10.51|8.51|10.43|8.43|10.51|8.51|10.41|8.41|0
1671502500000|2022-12-20 02:15:00|10.42|8.42|10.45|8.45|10.49|8.49|10.42|8.42|0
1671502800000|2022-12-20 02:20:00|10.44|8.44|10.49|8.49|10.53|8.53|10.44|8.44|0
1671503100000|2022-12-20 02:25:00|10.47|8.47|10.37|8.37|10.48|8.48|10.36|8.36|0
1671503400000|2022-12-20 02:30:00|10.38|8.38|10.4|8.4|10.42|8.42|10.35|8.35|0
1671503700000|2022-12-20 02:35:00|10.38|8.38|10.45|8.45|10.47|8.47|10.37|8.37|0
1671504000000|2022-12-20 02:40:00|10.43|8.43|10.36|8.36|10.43|8.43|10.36|8.36|0
1671504300000|2022-12-20 02:45:00|10.37|8.37|10.46|8.46|10.47|8.47|10.37|8.37|0
1671504600000|2022-12-20 02:50:00|10.45|8.45|10.38|8.38|10.47|8.47|10.38|8.38|0
1671504900000|2022-12-20 02:55:00|10.39|8.39|10.46|8.46|10.46|8.46|10.39|8.39|0
1671505200000|2022-12-20 03:00:00|10.47|8.47|9.98|7.98|10.51|8.51|9.85|7.85|0
1671505500000|2022-12-20 03:05:00|9.99|7.99|9.33|7.33|9.99|7.99|9.32|7.32|0
1671505800000|2022-12-20 03:10:00|9.35|7.35|9.06|7.06|9.39|7.39|8.96|6.96|0
1671506100000|2022-12-20 03:15:00|9.04|7.04|8.86|6.86|9.22|7.22|8.79|6.79|0
1671506400000|2022-12-20 03:20:00|8.82|6.82|9.03|7.03|9.12|7.12|8.82|6.82|0
1671506700000|2022-12-20 03:25:00|9.02|7.02|9.01|7.01|9.1|7.1|8.94|6.94|0
1671507000000|2022-12-20 03:30:00|9.09|7.09|8.96|6.96|9.09|7.09|8.88|6.88|0
1671507300000|2022-12-20 03:35:00|8.99|6.99|9.1|7.1|9.2|7.2|8.96|6.96|0
1671507600000|2022-12-20 03:40:00|9.11|7.11|8.81|6.81|9.15|7.15|8.81|6.81|0
1671507900000|2022-12-20 03:45:00|8.71|6.71|8.76|6.76|8.8|6.8|8.64|6.64|0
1671508200000|2022-12-20 03:50:00|8.77|6.77|8.83|6.83|8.91|6.91|8.74|6.74|0
1671508500000|2022-12-20 03:55:00|8.82|6.82|8.75|6.75|8.87|6.87|8.74|6.74|0
1671508800000|2022-12-20 04:00:00|8.74|6.74|8.56|6.56|8.83|6.83|8.51|6.51|0
1671509100000|2022-12-20 04:05:00|8.57|6.57|8.54|6.54|8.57|6.57|8.39|6.39|0
1671509400000|2022-12-20 04:10:00|8.56|6.56|8.66|6.66|8.7|6.7|8.55|6.55|0
1671509700000|2022-12-20 04:15:00|8.67|6.67|8.57|6.57|8.68|6.68|8.5|6.5|0
1671510000000|2022-12-20 04:20:00|8.58|6.58|8.54|6.54|8.69|6.69|8.54|6.54|0
1671510300000|2022-12-20 04:25:00|8.56|6.56|8.52|6.52|8.62|6.62|8.5|6.5|0
1671510600000|2022-12-20 04:30:00|8.51|6.51|8.62|6.62|8.64|6.64|8.42|6.42|0
1671510900000|2022-12-20 04:35:00|8.61|6.61|8.61|6.61|8.68|6.68|8.57|6.57|0
1671511200000|2022-12-20 04:40:00|8.62|6.62|8.6|6.6|8.66|6.66|8.56|6.56|0
1671511500000|2022-12-20 04:45:00|8.61|6.61|8.55|6.55|8.63|6.63|8.5|6.5|0
1671511800000|2022-12-20 04:50:00|8.56|6.56|8.61|6.61|8.61|6.61|8.56|6.56|0
1671512100000|2022-12-20 04:55:00|8.62|6.62|8.64|6.64|8.65|6.65|8.59|6.59|0
1671512400000|2022-12-20 05:00:00|8.66|6.66|8.64|6.64|8.66|6.66|8.6|6.6|0
1671512700000|2022-12-20 05:05:00|8.63|6.63|8.73|6.73|8.78|6.78|8.6|6.6|0
1671513000000|2022-12-20 05:10:00|8.74|6.74|9.19|7.19|9.23|7.23|8.69|6.69|0
1671513300000|2022-12-20 05:15:00|9.17|7.17|9.06|7.06|9.19|7.19|9.05|7.05|0
1671513600000|2022-12-20 05:20:00|9.05|7.05|8.92|6.92|9.06|7.06|8.87|6.87|0
1671513900000|2022-12-20 05:25:00|8.93|6.93|8.85|6.85|8.94|6.94|8.82|6.82|0
1671514200000|2022-12-20 05:30:00|8.83|6.83|8.74|6.74|8.84|6.84|8.74|6.74|0
1671514500000|2022-12-20 05:35:00|8.75|6.75|8.79|6.79|8.8|6.8|8.73|6.73|0
1671514800000|2022-12-20 05:40:00|8.78|6.78|8.89|6.89|8.89|6.89|8.77|6.77|0
1671515100000|2022-12-20 05:45:00|8.92|6.92|8.99|6.99|9|7|8.86|6.86|0
1671515400000|2022-12-20 05:50:00|9|7|9.06|7.06|9.08|7.08|8.98|6.98|0
1671515700000|2022-12-20 05:55:00|9.05|7.05|9.11|7.11|9.12|7.12|8.96|6.96|0
1671516000000|2022-12-20 06:00:00|9.1|7.1|9.05|7.05|9.1|7.1|9|7|0
1671516300000|2022-12-20 06:05:00|9.06|7.06|9.12|7.12|9.14|7.14|9.04|7.04|0
1671516600000|2022-12-20 06:10:00|9.14|7.14|9.09|7.09|9.14|7.14|9.07|7.07|0
1671516900000|2022-12-20 06:15:00|9.1|7.1|8.96|6.96|9.11|7.11|8.94|6.94|0
1671517200000|2022-12-20 06:20:00|8.97|6.97|8.97|6.97|8.97|6.97|8.9|6.9|0
1671517500000|2022-12-20 06:25:00|8.96|6.96|9|7|9.01|7.01|8.95|6.95|0
1671517800000|2022-12-20 06:30:00|9.01|7.01|8.76|6.76|9.08|7.08|8.76|6.76|0
1671518100000|2022-12-20 06:35:00|8.79|6.79|8.86|6.86|8.92|6.92|8.79|6.79|0
1671518400000|2022-12-20 06:40:00|8.85|6.85|8.92|6.92|8.92|6.92|8.83|6.83|0
1671518700000|2022-12-20 06:45:00|8.93|6.93|8.97|6.97|9|7|8.88|6.88|0
1671519000000|2022-12-20 06:50:00|8.96|6.96|9.02|7.02|9.02|7.02|8.96|6.96|0
1671519300000|2022-12-20 06:55:00|9.03|7.03|8.94|6.94|9.04|7.04|8.93|6.93|0
1671519600000|2022-12-20 07:00:00|8.95|6.95|8.76|6.76|9.33|7.33|8.76|6.76|0
1671519900000|2022-12-20 07:05:00|8.77|6.77|8.79|6.79|8.86|6.86|8.77|6.77|0
1671520200000|2022-12-20 07:10:00|8.78|6.78|8.82|6.82|8.87|6.87|8.77|6.77|0
1671520500000|2022-12-20 07:15:00|8.83|6.83|8.84|6.84|8.87|6.87|8.79|6.79|0
1671520800000|2022-12-20 07:20:00|8.83|6.83|8.71|6.71|8.86|6.86|8.71|6.71|0
1671521100000|2022-12-20 07:25:00|8.72|6.72|9.4|7.4|9.41|7.41|8.72|6.72|0
1671521400000|2022-12-20 07:30:00|9.93|7.93|9.98|7.98|9.99|7.99|9.88|7.88|0
1671521700000|2022-12-20 07:35:00|9.99|7.99|9.72|7.72|9.99|7.99|9.72|7.72|0
1671522000000|2022-12-20 07:40:00|9.71|7.71|9.67|7.67|9.78|7.78|9.67|7.67|0
1671522300000|2022-12-20 07:45:00|9.66|7.66|9.81|7.81|9.85|7.85|9.6|7.6|0
1671522600000|2022-12-20 07:50:00|9.8|7.8|9.51|7.51|9.92|7.92|9.51|7.51|0
1671522900000|2022-12-20 07:55:00|9.52|7.52|9.39|7.39|9.53|7.53|9.35|7.35|0
1671523200000|2022-12-20 08:00:00|9.37|7.37|9.29|7.29|9.55|7.55|9.27|7.27|0
1671523500000|2022-12-20 08:05:00|9.06|7.46|9.19|7.59|9.23|7.63|8.91|7.31|0
1671523800000|2022-12-20 08:10:00|9.21|7.61|9.41|7.81|9.43|7.83|9.2|7.6|0
1671524100000|2022-12-20 08:15:00|9.46|7.86|9.18|7.58|9.48|7.88|9.16|7.56|0
1671524400000|2022-12-20 08:20:00|9.17|7.57|9.1|7.5|9.25|7.65|9.09|7.49|0
1671524700000|2022-12-20 08:25:00|9.11|7.51|9.16|7.56|9.21|7.61|9.03|7.43|0
1671525000000|2022-12-20 08:30:00|9.15|7.55|8.99|7.39|9.15|7.55|8.98|7.38|0
1671525300000|2022-12-20 08:35:00|8.98|7.38|9.06|7.46|9.2|7.6|8.93|7.33|0
1671525600000|2022-12-20 08:40:00|9.07|7.47|9.41|7.81|9.43|7.83|9.07|7.47|0
1671525900000|2022-12-20 08:45:00|9.4|7.8|9.91|8.31|9.91|8.31|9.4|7.8|0
1671526200000|2022-12-20 08:50:00|9.93|8.33|10.27|8.67|10.35|8.75|9.91|8.31|0
1671526500000|2022-12-20 08:55:00|10.29|8.69|9.98|8.38|10.43|8.83|9.83|8.23|0
1671526800000|2022-12-20 09:00:00|9.97|8.37|9.79|8.19|10.02|8.42|9.79|8.19|0
1671527100000|2022-12-20 09:05:00|9.81|8.21|9.67|8.07|9.92|8.32|9.67|8.07|0
1671527400000|2022-12-20 09:10:00|9.68|8.08|9.85|8.25|9.9|8.3|9.68|8.08|0
1671527700000|2022-12-20 09:15:00|9.86|8.26|9.71|8.11|9.92|8.32|9.65|8.05|0
1671528000000|2022-12-20 09:20:00|9.72|8.12|9.8|8.2|9.87|8.27|9.71|8.11|0
1671528300000|2022-12-20 09:25:00|9.84|8.24|9.94|8.34|9.95|8.35|9.76|8.16|0
1671528600000|2022-12-20 09:30:00|9.95|8.35|10.08|8.48|10.18|8.58|9.95|8.35|0
1671528900000|2022-12-20 09:35:00|10.06|8.46|10.01|8.41|10.07|8.47|9.91|8.31|0
1671529200000|2022-12-20 09:40:00|10|8.4|10.04|8.44|10.09|8.49|9.96|8.36|0
1671529500000|2022-12-20 09:45:00|10.05|8.45|9.81|8.21|10.15|8.55|9.77|8.17|0
1671529800000|2022-12-20 09:50:00|9.83|8.23|9.88|8.28|9.89|8.29|9.75|8.15|0
1671530100000|2022-12-20 09:55:00|9.89|8.29|10.04|8.44|10.05|8.45|9.85|8.25|0
1671530400000|2022-12-20 10:00:00|10.02|8.42|10.02|8.42|10.14|8.54|9.99|8.39|0
1671530700000|2022-12-20 10:05:00|10.01|8.41|9.96|8.36|10.04|8.44|9.94|8.34|0
1671531000000|2022-12-20 10:10:00|9.95|8.35|9.93|8.33|9.99|8.39|9.91|8.31|0
1671531300000|2022-12-20 10:15:00|9.92|8.32|9.9|8.3|9.92|8.32|9.8|8.2|0
1671531600000|2022-12-20 10:20:00|9.91|8.31|10.05|8.45|10.05|8.45|9.9|8.3|0
1671531900000|2022-12-20 10:25:00|10.06|8.46|10.05|8.45|10.07|8.47|9.98|8.38|0
1671532200000|2022-12-20 10:30:00|10.03|8.43|9.95|8.35|10.07|8.47|9.87|8.27|0
1671532500000|2022-12-20 10:35:00|9.94|8.34|9.75|8.15|9.94|8.34|9.72|8.12|0
1671532800000|2022-12-20 10:40:00|9.74|8.14|9.7|8.1|9.82|8.22|9.69|8.09|0
1671533100000|2022-12-20 10:45:00|9.71|8.11|9.85|8.25|9.86|8.26|9.69|8.09|0
1671533400000|2022-12-20 10:50:00|9.84|8.24|10.01|8.41|10.04|8.44|9.84|8.24|0
1671533700000|2022-12-20 10:55:00|10.02|8.42|9.95|8.35|10.03|8.43|9.94|8.34|0
1671534000000|2022-12-20 11:00:00|9.94|8.34|9.98|8.38|10.12|8.52|9.94|8.34|0
1671534300000|2022-12-20 11:05:00|9.97|8.37|9.98|8.38|9.98|8.38|9.89|8.29|0
1671534600000|2022-12-20 11:10:00|9.99|8.39|10.13|8.53|10.17|8.57|9.99|8.39|0
1671534900000|2022-12-20 11:15:00|10.14|8.54|10.22|8.62|10.23|8.63|10.04|8.44|0
1671535200000|2022-12-20 11:20:00|10.2|8.6|10.28|8.68|10.28|8.68|10.18|8.58|0
1671535500000|2022-12-20 11:25:00|10.29|8.69|9.97|8.37|10.29|8.69|9.91|8.31|0
1671535800000|2022-12-20 11:30:00|9.98|8.38|9.91|8.31|10|8.4|9.88|8.28|0
1671536100000|2022-12-20 11:35:00|9.9|8.3|9.74|8.14|9.9|8.3|9.74|8.14|0
1671536400000|2022-12-20 11:40:00|9.75|8.15|9.91|8.31|9.96|8.36|9.75|8.15|0
1671536700000|2022-12-20 11:45:00|9.89|8.29|9.86|8.26|9.89|8.29|9.8|8.2|0
1671537000000|2022-12-20 11:50:00|9.87|8.27|9.62|8.02|9.87|8.27|9.62|8.02|0
1671537300000|2022-12-20 11:55:00|9.64|8.04|9.72|8.12|9.72|8.12|9.62|8.02|0
1671537600000|2022-12-20 12:00:00|9.73|8.13|9.68|8.08|9.92|8.32|9.67|8.07|0
1671537900000|2022-12-20 12:05:00|9.67|8.07|9.88|8.28|9.9|8.3|9.64|8.04|0
1671538200000|2022-12-20 12:10:00|9.86|8.26|9.93|8.33|9.93|8.33|9.81|8.21|0
1671538500000|2022-12-20 12:15:00|9.89|8.29|9.93|8.33|9.99|8.39|9.84|8.24|0
1671538800000|2022-12-20 12:20:00|9.92|8.32|9.98|8.38|10.05|8.45|9.92|8.32|0
1671539100000|2022-12-20 12:25:00|9.97|8.37|9.92|8.32|10|8.4|9.87|8.27|0
1671539400000|2022-12-20 12:30:00|9.9|8.3|9.81|8.21|9.92|8.32|9.77|8.17|0
1671539700000|2022-12-20 12:35:00|9.79|8.19|9.66|8.06|9.79|8.19|9.66|8.06|0
1671540000000|2022-12-20 12:40:00|9.67|8.07|9.69|8.09|9.78|8.18|9.66|8.06|0
1671540300000|2022-12-20 12:45:00|9.67|8.07|9.56|7.96|9.68|8.08|9.54|7.94|0
1671540600000|2022-12-20 12:50:00|9.55|7.95|9.58|7.98|9.62|8.02|9.51|7.91|0
1671540900000|2022-12-20 12:55:00|9.55|7.95|9.31|7.71|9.6|8|9.3|7.7|0
1671541200000|2022-12-20 13:00:00|9.36|7.76|9.36|7.76|9.46|7.86|9.31|7.71|0
1671541500000|2022-12-20 13:05:00|9.34|7.74|9.4|7.8|9.45|7.85|9.34|7.74|0
1671541800000|2022-12-20 13:10:00|9.41|7.81|9.5|7.9|9.51|7.91|9.34|7.74|0
1671542100000|2022-12-20 13:15:00|9.51|7.91|9.46|7.86|9.54|7.94|9.44|7.84|0
1671542400000|2022-12-20 13:20:00|9.47|7.87|9.41|7.81|9.5|7.9|9.35|7.75|0
1671542700000|2022-12-20 13:25:00|9.4|7.8|9.38|7.78|9.44|7.84|9.34|7.74|0
1671543000000|2022-12-20 13:30:00|9.37|7.77|9.51|7.91|9.53|7.93|9.24|7.64|0
1671543300000|2022-12-20 13:35:00|9.52|7.92|9.71|8.11|9.75|8.15|9.46|7.86|0
1671543600000|2022-12-20 13:40:00|9.7|8.1|9.38|7.78|9.74|8.14|9.38|7.78|0
1671543900000|2022-12-20 13:45:00|9.37|7.77|9.32|7.72|9.42|7.82|9.29|7.69|0
1671544200000|2022-12-20 13:50:00|9.31|7.71|9.22|7.62|9.33|7.73|9.22|7.62|0
1671544500000|2022-12-20 13:55:00|9.23|7.63|9.18|7.58|9.3|7.7|9.18|7.58|0
1671544800000|2022-12-20 14:00:00|9.19|7.59|9.11|7.51|9.19|7.59|9.09|7.49|0
1671545100000|2022-12-20 14:05:00|9.12|7.52|9.17|7.57|9.18|7.58|9.11|7.51|0
1671545400000|2022-12-20 14:10:00|9.16|7.56|9.1|7.5|9.17|7.57|8.97|7.37|0
1671545700000|2022-12-20 14:15:00|9.09|7.49|9.1|7.5|9.18|7.58|9.05|7.45|0
1671546000000|2022-12-20 14:20:00|9.11|7.51|9.03|7.43|9.14|7.54|8.99|7.39|0
1671546300000|2022-12-20 14:25:00|9.05|7.45|9.19|7.59|9.22|7.62|8.97|7.37|0
1671546600000|2022-12-20 14:30:00|9.18|7.58|9.63|8.03|9.7|8.1|8.88|7.28|0
1671546900000|2022-12-20 14:35:00|9.62|8.02|9.83|8.23|9.9|8.3|9.49|7.89|0
1671547200000|2022-12-20 14:40:00|9.85|8.25|9.23|7.63|9.87|8.27|9.22|7.62|0
1671547500000|2022-12-20 14:45:00|9.2|7.6|9.19|7.59|9.3|7.7|9.01|7.41|0
1671547800000|2022-12-20 14:50:00|9.22|7.62|9.3|7.7|9.39|7.79|8.96|7.36|0
1671548100000|2022-12-20 14:55:00|9.32|7.72|10.01|8.41|10.11|8.51|9.29|7.69|0
1671548400000|2022-12-20 15:00:00|10.02|8.42|10.16|8.56|10.3|8.7|10|8.4|0
1671548700000|2022-12-20 15:05:00|10.15|8.55|10.17|8.57|10.47|8.87|10.15|8.55|0
1671549000000|2022-12-20 15:10:00|10.16|8.56|10.36|8.76|10.45|8.85|10|8.4|0
1671549300000|2022-12-20 15:15:00|10.34|8.74|10.34|8.74|10.45|8.85|10.22|8.62|0
1671549600000|2022-12-20 15:20:00|10.36|8.76|10.71|9.11|10.84|9.24|10.32|8.72|0
1671549900000|2022-12-20 15:25:00|10.73|9.13|10.74|9.14|10.78|9.18|10.5|8.9|0
1671550200000|2022-12-20 15:30:00|10.79|9.19|10.83|9.23|11.08|9.48|10.79|9.19|0
1671550500000|2022-12-20 15:35:00|10.85|9.25|10.95|9.35|11.1|9.5|10.81|9.21|0
1671550800000|2022-12-20 15:40:00|10.97|9.37|10.16|8.56|11.02|9.42|10.05|8.45|0
1671551100000|2022-12-20 15:45:00|10.19|8.59|10.22|8.62|10.26|8.66|10.01|8.41|0
1671551400000|2022-12-20 15:50:00|10.16|8.56|10.21|8.61|10.29|8.69|10.02|8.42|0
1671551700000|2022-12-20 15:55:00|10.22|8.62|9.97|8.37|10.34|8.74|9.94|8.34|0
1671552000000|2022-12-20 16:00:00|9.94|8.34|9.98|8.38|10.08|8.48|9.82|8.22|0
1671552300000|2022-12-20 16:05:00|9.99|8.39|9.77|8.17|10.01|8.41|9.77|8.17|0
1671552600000|2022-12-20 16:10:00|9.76|8.16|9.61|8.01|9.79|8.19|9.51|7.91|0
1671552900000|2022-12-20 16:15:00|9.6|8|9.19|7.59|9.62|8.02|8.99|7.39|0
1671553200000|2022-12-20 16:20:00|9.22|7.62|9.32|7.72|9.33|7.73|9.01|7.41|0
1671553500000|2022-12-20 16:25:00|9.29|7.69|9.3|7.7|9.33|7.73|8.97|7.37|0
1671553800000|2022-12-20 16:30:00|9.32|7.72|9.52|7.92|9.57|7.97|9.3|7.7|0
1671554100000|2022-12-20 16:35:00|9.55|7.95|9.54|7.94|9.59|7.99|9.4|7.8|0
1671554400000|2022-12-20 16:40:00|9.52|7.92|9.63|8.03|9.68|8.08|9.39|7.79|0
1671554700000|2022-12-20 16:45:00|9.67|8.07|9.77|8.17|9.79|8.19|9.53|7.93|0
1671555000000|2022-12-20 16:50:00|9.76|8.16|9.8|8.2|9.8|8.2|9.62|8.02|0
1671555300000|2022-12-20 16:55:00|9.79|8.19|10.03|8.43|10.07|8.47|9.63|8.03|0
1671555600000|2022-12-20 17:00:00|10.05|8.45|9.84|8.24|10.06|8.46|9.71|8.11|0
1671555900000|2022-12-20 17:05:00|9.85|8.25|9.93|8.33|10.03|8.43|9.79|8.19|0
1671556200000|2022-12-20 17:10:00|9.94|8.34|9.78|8.18|10.1|8.5|9.73|8.13|0
1671556500000|2022-12-20 17:15:00|9.79|8.19|9.75|8.15|9.87|8.27|9.71|8.11|0
1671556800000|2022-12-20 17:20:00|9.73|8.13|9.98|8.38|10.01|8.41|9.73|8.13|0
1671557100000|2022-12-20 17:25:00|9.95|8.35|9.78|8.18|10.03|8.43|9.78|8.18|0
1671557400000|2022-12-20 17:30:00|9.77|8.17|9.56|7.96|9.8|8.2|9.55|7.95|0
1671557700000|2022-12-20 17:35:00|9.51|7.91|9.59|7.99|9.59|7.99|9.46|7.86|0
1671558000000|2022-12-20 17:40:00|9.61|8.01|9.67|8.07|9.86|8.26|9.61|8.01|0
1671558300000|2022-12-20 17:45:00|9.65|8.05|9.81|8.21|9.86|8.26|9.63|8.03|0
1671558600000|2022-12-20 17:50:00|9.83|8.23|9.87|8.27|9.9|8.3|9.76|8.16|0
1671558900000|2022-12-20 17:55:00|9.89|8.29|10.01|8.41|10.02|8.42|9.84|8.24|0
1671559200000|2022-12-20 18:00:00|10|8.4|10.12|8.52|10.19|8.59|10|8.4|0
1671559500000|2022-12-20 18:05:00|10.1|8.5|9.94|8.34|10.11|8.51|9.9|8.3|0
1671559800000|2022-12-20 18:10:00|9.95|8.35|9.86|8.26|9.96|8.36|9.71|8.11|0
1671560100000|2022-12-20 18:15:00|9.85|8.25|9.88|8.28|10.09|8.49|9.85|8.25|0
1671560400000|2022-12-20 18:20:00|9.86|8.26|10|8.4|10.06|8.46|9.79|8.19|0
1671560700000|2022-12-20 18:25:00|10.01|8.41|10.19|8.59|10.28|8.68|10.01|8.41|0
1671561000000|2022-12-20 18:30:00|10.2|8.6|10.34|8.74|10.44|8.84|10.19|8.59|0
1671561300000|2022-12-20 18:35:00|10.35|8.75|10.48|8.88|10.56|8.96|10.33|8.73|0
1671561600000|2022-12-20 18:40:00|10.5|8.9|10.38|8.78|10.56|8.96|10.31|8.71|0
1671561900000|2022-12-20 18:45:00|10.39|8.79|10.25|8.65|10.42|8.82|10.2|8.6|0
1671562200000|2022-12-20 18:50:00|10.26|8.66|10.17|8.57|10.27|8.67|10.17|8.57|0
1671562500000|2022-12-20 18:55:00|10.18|8.58|10.07|8.47|10.23|8.63|10.02|8.42|0
1671562800000|2022-12-20 19:00:00|10.09|8.49|10.23|8.63|10.31|8.71|9.99|8.39|0
1671563100000|2022-12-20 19:05:00|10.22|8.62|10.25|8.65|10.34|8.74|10.13|8.53|0
1671563400000|2022-12-20 19:10:00|10.26|8.66|10.39|8.79|10.45|8.85|10.23|8.63|0
1671563700000|2022-12-20 19:15:00|10.38|8.78|10.22|8.62|10.43|8.83|10.19|8.59|0
1671564000000|2022-12-20 19:20:00|10.23|8.63|9.77|8.17|10.25|8.65|9.77|8.17|0
1671564300000|2022-12-20 19:25:00|9.79|8.19|9.84|8.24|9.89|8.29|9.74|8.14|0
1671564600000|2022-12-20 19:30:00|9.86|8.26|9.81|8.21|9.89|8.29|9.74|8.14|0
1671564900000|2022-12-20 19:35:00|9.8|8.2|9.69|8.09|9.8|8.2|9.6|8|0
1671565200000|2022-12-20 19:40:00|9.7|8.1|9.52|7.92|9.76|8.16|9.47|7.87|0
1671565500000|2022-12-20 19:45:00|9.53|7.93|9.52|7.92|9.63|8.03|9.5|7.9|0
1671565800000|2022-12-20 19:50:00|9.54|7.94|9.64|8.04|9.65|8.05|9.41|7.81|0
1671566100000|2022-12-20 19:55:00|9.62|8.02|9.51|7.91|9.67|8.07|9.45|7.85|0
1671566400000|2022-12-20 20:00:00|9.53|7.93|9.34|7.74|9.54|7.94|9.28|7.68|0
1671566700000|2022-12-20 20:05:00|9.35|7.75|9.33|7.73|9.39|7.79|9.22|7.62|0
1671567000000|2022-12-20 20:10:00|9.32|7.72|9.47|7.87|9.48|7.88|9.29|7.69|0
1671567300000|2022-12-20 20:15:00|9.45|7.85|9.36|7.76|9.56|7.96|9.36|7.76|0
1671567600000|2022-12-20 20:20:00|9.37|7.77|9.42|7.82|9.49|7.89|9.31|7.71|0
1671567900000|2022-12-20 20:25:00|9.4|7.8|9.67|8.07|9.74|8.14|9.4|7.8|0
1671568200000|2022-12-20 20:30:00|9.65|8.05|9.71|8.11|9.79|8.19|9.58|7.98|0
1671568500000|2022-12-20 20:35:00|9.69|8.09|9.93|8.33|9.93|8.33|9.69|8.09|0
1671568800000|2022-12-20 20:40:00|9.9|8.3|9.8|8.2|9.9|8.3|9.76|8.16|0
1671569100000|2022-12-20 20:45:00|9.78|8.18|9.82|8.22|9.89|8.29|9.69|8.09|0
1671569400000|2022-12-20 20:50:00|9.73|8.13|9.59|7.99|9.73|8.13|9.56|7.96|0
1671569700000|2022-12-20 20:55:00|9.57|7.97|9.43|7.83|9.61|8.01|9.38|7.78|0
1671570000000|2022-12-20 21:00:00|9.39|7.79|9.34|7.74|9.5|7.9|9.32|7.72|0
1671570300000|2022-12-20 21:05:00|9.35|7.75|9.51|7.91|9.55|7.95|9.35|7.75|0
1671570600000|2022-12-20 21:10:00|9.5|7.9|9.34|7.74|9.52|7.92|9.34|7.74|0
1671570900000|2022-12-20 21:15:00|9.64|7.64|9.61|7.61|9.65|7.65|9.52|7.52|0
1671571200000|2022-12-20 21:20:00|9.62|7.62|9.66|7.66|9.66|7.66|9.59|7.59|0
1671571500000|2022-12-20 21:25:00|9.65|7.65|9.67|7.67|9.67|7.67|9.62|7.62|0
1671571800000|2022-12-20 21:30:00|9.66|7.66|9.73|7.73|9.73|7.73|9.66|7.66|0
1671572100000|2022-12-20 21:35:00|9.72|7.72|9.73|7.73|9.74|7.74|9.68|7.68|0
1671572400000|2022-12-20 21:40:00|9.72|7.72|9.71|7.71|9.73|7.73|9.68|7.68|0
1671572700000|2022-12-20 21:45:00|9.72|7.72|9.74|7.74|9.74|7.74|9.71|7.71|0
1671573000000|2022-12-20 21:50:00|9.73|7.73|9.75|7.75|9.77|7.77|9.7|7.7|0
1671573300000|2022-12-20 21:55:00|9.74|7.74|9.82|7.82|9.86|7.86|9.74|7.74|0
1671573600000|2022-12-20 22:00:00|9.83|7.83|9.83|7.83|9.84|7.84|9.81|7.81|0
1671573900000|2022-12-20 22:05:00|9.84|7.84|9.88|7.88|9.89|7.89|9.83|7.83|0
1671574200000|2022-12-20 22:10:00|9.89|7.89|9.89|7.89|9.91|7.91|9.86|7.86|0
1671574500000|2022-12-20 22:15:00|9.88|7.88|9.88|7.88|9.88|7.88|9.87|7.87|0
1671574800000|2022-12-20 22:20:00|9.87|7.87|9.88|7.88|9.88|7.88|9.85|7.85|0
1671575100000|2022-12-20 22:25:00|9.87|7.87|9.89|7.89|9.89|7.89|9.87|7.87|0
1671575700000|2022-12-20 22:35:00|9.88|7.88|9.88|7.88|9.89|7.89|9.87|7.87|0
1671576000000|2022-12-20 22:40:00|9.89|7.89|9.88|7.88|9.89|7.89|9.87|7.87|0
1671576300000|2022-12-20 22:45:00|9.89|7.89|9.92|7.92|9.94|7.94|9.89|7.89|0
1671576600000|2022-12-20 22:50:00|9.91|7.91|9.96|7.96|9.99|7.99|9.91|7.91|0
1671576900000|2022-12-20 22:55:00|9.95|7.95|9.93|7.93|9.96|7.96|9.93|7.93|0
1671577200000|2022-12-20 23:00:00|10.02|8.02|10.09|8.09|10.1|8.1|9.95|7.95|0
1671577500000|2022-12-20 23:05:00|10.1|8.1|10.1|8.1|10.17|8.17|10.1|8.1|0
1671577800000|2022-12-20 23:10:00|10.09|8.09|10.09|8.09|10.13|8.13|10.06|8.06|0
1671578100000|2022-12-20 23:15:00|10.1|8.1|10.18|8.18|10.19|8.19|10.1|8.1|0
1671578400000|2022-12-20 23:20:00|10.19|8.19|10.21|8.21|10.21|8.21|10.16|8.16|0
1671578700000|2022-12-20 23:25:00|10.2|8.2|10.24|8.24|10.25|8.25|10.16|8.16|0
1671579000000|2022-12-20 23:30:00|10.25|8.25|10.33|8.33|10.34|8.34|10.23|8.23|0
1671579300000|2022-12-20 23:35:00|10.34|8.34|10.31|8.31|10.37|8.37|10.3|8.3|0
1671579600000|2022-12-20 23:40:00|10.3|8.3|10.31|8.31|10.31|8.31|10.25|8.25|0
1671579900000|2022-12-20 23:45:00|10.3|8.3|10.25|8.25|10.31|8.31|10.23|8.23|0
1671580200000|2022-12-20 23:50:00|10.24|8.24|10.18|8.18|10.25|8.25|10.17|8.17|0
1671580500000|2022-12-20 23:55:00|10.19|8.19|10.25|8.25|10.25|8.25|10.16|8.16|0
1671580800000|2022-12-21 00:00:00|10.26|8.26|10.17|8.17|10.27|8.27|10.17|8.17|0
1671581100000|2022-12-21 00:05:00|10.16|8.16|10.29|8.29|10.29|8.29|10.15|8.15|0
1671581400000|2022-12-21 00:10:00|10.28|8.28|10.25|8.25|10.29|8.29|10.16|8.16|0
1671581700000|2022-12-21 00:15:00|10.24|8.24|10.07|8.07|10.24|8.24|10.07|8.07|0
1671582000000|2022-12-21 00:20:00|10.06|8.06|9.98|7.98|10.07|8.07|9.97|7.97|0
1671582300000|2022-12-21 00:25:00|10|8|10.02|8.02|10.07|8.07|10|8|0
1671582600000|2022-12-21 00:30:00|10.01|8.01|10.08|8.08|10.16|8.16|10.01|8.01|0
1671582900000|2022-12-21 00:35:00|10.1|8.1|10.09|8.09|10.11|8.11|10.04|8.04|0
1671583200000|2022-12-21 00:40:00|10.08|8.08|10.09|8.09|10.09|8.09|10.03|8.03|0
1671583500000|2022-12-21 00:45:00|10.08|8.08|10.17|8.17|10.17|8.17|10.08|8.08|0
1671583800000|2022-12-21 00:50:00|10.16|8.16|10.31|8.31|10.32|8.32|10.16|8.16|0
1671584100000|2022-12-21 00:55:00|10.32|8.32|10.35|8.35|10.44|8.44|10.31|8.31|0
1671584400000|2022-12-21 01:00:00|10.32|8.32|10.31|8.31|10.36|8.36|10.29|8.29|0
1671584700000|2022-12-21 01:05:00|10.32|8.32|10.54|8.54|10.56|8.56|10.29|8.29|0
1671585000000|2022-12-21 01:10:00|10.52|8.52|10.68|8.68|10.81|8.81|10.52|8.52|0
1671585300000|2022-12-21 01:15:00|10.69|8.69|10.67|8.67|10.77|8.77|10.65|8.65|0
1671585600000|2022-12-21 01:20:00|10.68|8.68|10.69|8.69|10.76|8.76|10.67|8.67|0
1671585900000|2022-12-21 01:25:00|10.71|8.71|10.78|8.78|10.81|8.81|10.71|8.71|0
1671586200000|2022-12-21 01:30:00|10.77|8.77|10.73|8.73|10.79|8.79|10.68|8.68|0
1671586500000|2022-12-21 01:35:00|10.74|8.74|10.71|8.71|10.76|8.76|10.68|8.68|0
1671586800000|2022-12-21 01:40:00|10.72|8.72|10.64|8.64|10.76|8.76|10.63|8.63|0
1671587100000|2022-12-21 01:45:00|10.65|8.65|10.82|8.82|10.92|8.92|10.63|8.63|0
1671587400000|2022-12-21 01:50:00|10.84|8.84|10.82|8.82|10.89|8.89|10.78|8.78|0
1671587700000|2022-12-21 01:55:00|10.81|8.81|10.77|8.77|10.83|8.83|10.7|8.7|0
1671588000000|2022-12-21 02:00:00|10.76|8.76|10.73|8.73|10.81|8.81|10.73|8.73|0
1671588300000|2022-12-21 02:05:00|10.74|8.74|10.7|8.7|10.76|8.76|10.65|8.65|0
1671588600000|2022-12-21 02:10:00|10.69|8.69|10.83|8.83|10.85|8.85|10.69|8.69|0
1671588900000|2022-12-21 02:15:00|10.82|8.82|10.79|8.79|10.87|8.87|10.79|8.79|0
1671589200000|2022-12-21 02:20:00|10.8|8.8|10.73|8.73|10.81|8.81|10.73|8.73|0
1671589500000|2022-12-21 02:25:00|10.71|8.71|10.75|8.75|10.77|8.77|10.71|8.71|0
1671589800000|2022-12-21 02:30:00|10.77|8.77|10.66|8.66|10.77|8.77|10.65|8.65|0
1671590100000|2022-12-21 02:35:00|10.65|8.65|10.65|8.65|10.67|8.67|10.63|8.63|0
1671590400000|2022-12-21 02:40:00|10.66|8.66|10.66|8.66|10.71|8.71|10.65|8.65|0
1671590700000|2022-12-21 02:45:00|10.65|8.65|10.66|8.66|10.69|8.69|10.61|8.61|0
1671591000000|2022-12-21 02:50:00|10.67|8.67|10.6|8.6|10.69|8.69|10.58|8.58|0
1671591300000|2022-12-21 02:55:00|10.61|8.61|10.62|8.62|10.65|8.65|10.61|8.61|0
1671591600000|2022-12-21 03:00:00|10.61|8.61|10.58|8.58|10.63|8.63|10.57|8.57|0
1671591900000|2022-12-21 03:05:00|10.59|8.59|10.55|8.55|10.59|8.59|10.54|8.54|0
1671592200000|2022-12-21 03:10:00|10.57|8.57|10.57|8.57|10.57|8.57|10.53|8.53|0
1671592500000|2022-12-21 03:15:00|10.59|8.59|10.63|8.63|10.69|8.69|10.59|8.59|0
1671592800000|2022-12-21 03:20:00|10.62|8.62|10.55|8.55|10.63|8.63|10.55|8.55|0
1671593100000|2022-12-21 03:25:00|10.56|8.56|10.54|8.54|10.58|8.58|10.52|8.52|0
1671593400000|2022-12-21 03:30:00|10.55|8.55|10.52|8.52|10.56|8.56|10.5|8.5|0
1671593700000|2022-12-21 03:35:00|10.53|8.53|10.5|8.5|10.56|8.56|10.5|8.5|0
1671594000000|2022-12-21 03:40:00|10.49|8.49|10.54|8.54|10.55|8.55|10.46|8.46|0
1671594300000|2022-12-21 03:45:00|10.55|8.55|10.56|8.56|10.59|8.59|10.52|8.52|0
1671594600000|2022-12-21 03:50:00|10.57|8.57|10.6|8.6|10.61|8.61|10.55|8.55|0
1671594900000|2022-12-21 03:55:00|10.61|8.61|10.59|8.59|10.61|8.61|10.59|8.59|0
1671595200000|2022-12-21 04:00:00|10.6|8.6|10.57|8.57|10.61|8.61|10.55|8.55|0
1671595500000|2022-12-21 04:05:00|10.58|8.58|10.56|8.56|10.61|8.61|10.56|8.56|0
1671595800000|2022-12-21 04:10:00|10.57|8.57|10.26|8.26|10.57|8.57|10.26|8.26|0
1671596100000|2022-12-21 04:15:00|10.28|8.28|10.31|8.31|10.34|8.34|10.26|8.26|0
1671596400000|2022-12-21 04:20:00|10.32|8.32|10.37|8.37|10.38|8.38|10.28|8.28|0
1671596700000|2022-12-21 04:25:00|10.36|8.36|10.27|8.27|10.38|8.38|10.27|8.27|0
1671597000000|2022-12-21 04:30:00|10.26|8.26|10.24|8.24|10.29|8.29|10.15|8.15|0
1671597300000|2022-12-21 04:35:00|10.22|8.22|10.26|8.26|10.27|8.27|10.22|8.22|0
1671597600000|2022-12-21 04:40:00|10.27|8.27|10.23|8.23|10.3|8.3|10.2|8.2|0
1671597900000|2022-12-21 04:45:00|10.22|8.22|10.2|8.2|10.22|8.22|10.2|8.2|0
1671598200000|2022-12-21 04:50:00|10.18|8.18|10.23|8.23|10.25|8.25|10.18|8.18|0
1671598500000|2022-12-21 04:55:00|10.22|8.22|10.21|8.21|10.27|8.27|10.21|8.21|0
1671598800000|2022-12-21 05:00:00|10.2|8.2|10.21|8.21|10.25|8.25|10.18|8.18|0
1671599100000|2022-12-21 05:05:00|10.2|8.2|10.21|8.21|10.22|8.22|10.15|8.15|0
1671599400000|2022-12-21 05:10:00|10.22|8.22|10.31|8.31|10.32|8.32|10.2|8.2|0
1671599700000|2022-12-21 05:15:00|10.32|8.32|10.33|8.33|10.37|8.37|10.3|8.3|0
1671600000000|2022-12-21 05:20:00|10.34|8.34|10.38|8.38|10.4|8.4|10.32|8.32|0
1671600300000|2022-12-21 05:25:00|10.37|8.37|10.42|8.42|10.45|8.45|10.36|8.36|0
1671600600000|2022-12-21 05:30:00|10.41|8.41|10.37|8.37|10.49|8.49|10.37|8.37|0
1671600900000|2022-12-21 05:35:00|10.38|8.38|10.43|8.43|10.44|8.44|10.38|8.38|0
1671601200000|2022-12-21 05:40:00|10.45|8.45|10.49|8.49|10.49|8.49|10.43|8.43|0
1671601500000|2022-12-21 05:45:00|10.5|8.5|10.53|8.53|10.56|8.56|10.47|8.47|0
1671601800000|2022-12-21 05:50:00|10.54|8.54|10.47|8.47|10.54|8.54|10.47|8.47|0
1671602100000|2022-12-21 05:55:00|10.46|8.46|10.45|8.45|10.47|8.47|10.43|8.43|0
1671602400000|2022-12-21 06:00:00|10.43|8.43|10.41|8.41|10.51|8.51|10.41|8.41|0
1671602700000|2022-12-21 06:05:00|10.39|8.39|10.32|8.32|10.39|8.39|10.28|8.28|0
1671603000000|2022-12-21 06:10:00|10.33|8.33|10.42|8.42|10.48|8.48|10.32|8.32|0
1671603300000|2022-12-21 06:15:00|10.44|8.44|10.41|8.41|10.46|8.46|10.38|8.38|0
1671603600000|2022-12-21 06:20:00|10.42|8.42|10.48|8.48|10.5|8.5|10.42|8.42|0
1671603900000|2022-12-21 06:25:00|10.47|8.47|10.44|8.44|10.55|8.55|10.44|8.44|0
1671604200000|2022-12-21 06:30:00|10.45|8.45|10.52|8.52|10.52|8.52|10.42|8.42|0
1671604500000|2022-12-21 06:35:00|10.55|8.55|10.56|8.56|10.58|8.58|10.55|8.55|0
1671604800000|2022-12-21 06:40:00|10.55|8.55|10.56|8.56|10.57|8.57|10.55|8.55|0
1671605100000|2022-12-21 06:45:00|10.57|8.57|10.52|8.52|10.57|8.57|10.47|8.47|0
1671605400000|2022-12-21 06:50:00|10.51|8.51|11|9|11.52|9.52|10.45|8.45|0
1671605700000|2022-12-21 06:55:00|10.98|8.98|11.07|9.07|11.07|9.07|10.98|8.98|0
1671606000000|2022-12-21 07:00:00|11.05|9.05|10.89|8.89|11.05|9.05|10.86|8.86|0
1671606300000|2022-12-21 07:05:00|10.9|8.9|11.1|9.1|11.13|9.13|10.87|8.87|0
1671606600000|2022-12-21 07:10:00|11.11|9.11|11.03|9.03|11.11|9.11|10.98|8.98|0
1671606900000|2022-12-21 07:15:00|11.05|9.05|11.1|9.1|11.12|9.12|10.96|8.96|0
1671607200000|2022-12-21 07:20:00|11.09|9.09|11.04|9.04|11.14|9.14|11.04|9.04|0
1671607500000|2022-12-21 07:25:00|11.03|9.03|11.06|9.06|11.06|9.06|10.97|8.97|0
1671607800000|2022-12-21 07:30:00|11.03|9.03|10.98|8.98|11.12|9.12|10.98|8.98|0
1671608100000|2022-12-21 07:35:00|10.99|8.99|10.99|8.99|11.05|9.05|10.97|8.97|0
1671608400000|2022-12-21 07:40:00|10.98|8.98|11.01|9.01|11.03|9.03|10.97|8.97|0
1671608700000|2022-12-21 07:45:00|11.02|9.02|11.07|9.07|11.1|9.1|10.98|8.98|0
1671609000000|2022-12-21 07:50:00|11.05|9.05|11.13|9.13|11.14|9.14|11.02|9.02|0
1671609300000|2022-12-21 07:55:00|11.11|9.11|10.06|8.06|11.3|9.3|10.06|8.06|0
1671609600000|2022-12-21 08:00:00|10.04|8.04|9.92|7.92|10.04|8.04|9.9|7.9|0
1671609900000|2022-12-21 08:05:00|9.91|7.91|9.44|7.84|9.91|8.15|9.42|7.82|0
1671610200000|2022-12-21 08:10:00|9.41|7.81|9.47|7.87|9.48|7.88|9.34|7.74|0
1671610500000|2022-12-21 08:15:00|9.48|7.88|9.42|7.82|9.55|7.95|9.4|7.8|0
1671610800000|2022-12-21 08:20:00|9.41|7.81|9.51|7.91|9.51|7.91|9.33|7.73|0
1671611100000|2022-12-21 08:25:00|9.49|7.89|9.53|7.93|9.6|8|9.49|7.89|0
1671611400000|2022-12-21 08:30:00|9.51|7.91|9.46|7.86|9.52|7.92|9.38|7.78|0
1671611700000|2022-12-21 08:35:00|9.48|7.88|9.59|7.99|9.59|7.99|9.42|7.82|0
1671612000000|2022-12-21 08:40:00|9.57|7.97|9.62|8.02|9.66|8.06|9.55|7.95|0
1671612300000|2022-12-21 08:45:00|9.63|8.03|9.67|8.07|9.68|8.08|9.6|8|0
1671612600000|2022-12-21 08:50:00|9.68|8.08|9.82|8.22|9.83|8.23|9.65|8.05|0
1671612900000|2022-12-21 08:55:00|9.83|8.23|9.83|8.23|9.89|8.29|9.77|8.17|0
1671613200000|2022-12-21 09:00:00|9.84|8.24|9.98|8.38|9.99|8.39|9.82|8.22|0
1671613500000|2022-12-21 09:05:00|9.99|8.39|9.99|8.39|10.05|8.45|9.98|8.38|0
1671613800000|2022-12-21 09:10:00|10.01|8.41|10.04|8.44|10.05|8.45|9.96|8.36|0
1671614100000|2022-12-21 09:15:00|10.06|8.46|10.13|8.53|10.17|8.57|10.03|8.43|0
1671614400000|2022-12-21 09:20:00|10.15|8.55|10.15|8.55|10.22|8.62|10.13|8.53|0
1671614700000|2022-12-21 09:25:00|10.16|8.56|10.17|8.57|10.21|8.61|10.15|8.55|0
1671615000000|2022-12-21 09:30:00|10.16|8.56|10.21|8.61|10.26|8.66|10.15|8.55|0
1671615300000|2022-12-21 09:35:00|10.2|8.6|10.09|8.49|10.24|8.64|10.08|8.48|0
1671615600000|2022-12-21 09:40:00|10.11|8.51|10.05|8.45|10.22|8.62|10.05|8.45|0
1671615900000|2022-12-21 09:45:00|10.07|8.47|10.07|8.47|10.12|8.52|10|8.4|0
1671616200000|2022-12-21 09:50:00|10.08|8.48|10.21|8.61|10.21|8.61|10.08|8.48|0
1671616500000|2022-12-21 09:55:00|10.22|8.62|10.22|8.62|10.25|8.65|10.18|8.58|0
1671616800000|2022-12-21 10:00:00|10.25|8.65|10.13|8.53|10.25|8.65|10.07|8.47|0
1671617100000|2022-12-21 10:05:00|10.12|8.52|9.81|8.21|10.14|8.54|9.77|8.17|0
1671617400000|2022-12-21 10:10:00|9.78|8.18|9.74|8.14|9.79|8.19|9.72|8.12|0
1671617700000|2022-12-21 10:15:00|9.73|8.13|9.77|8.17|9.78|8.18|9.69|8.09|0
1671618000000|2022-12-21 10:20:00|9.79|8.19|9.87|8.27|9.92|8.32|9.79|8.19|0
1671618300000|2022-12-21 10:25:00|9.88|8.28|9.87|8.27|9.89|8.29|9.81|8.21|0
1671618600000|2022-12-21 10:30:00|9.88|8.28|9.86|8.26|9.92|8.32|9.84|8.24|0
1671618900000|2022-12-21 10:35:00|9.85|8.25|9.68|8.08|9.85|8.25|9.64|8.04|0
1671619200000|2022-12-21 10:40:00|9.67|8.07|9.53|7.93|9.67|8.07|9.52|7.92|0
1671619500000|2022-12-21 10:45:00|9.52|7.92|9.61|8.01|9.62|8.02|9.52|7.92|0
1671619800000|2022-12-21 10:50:00|9.62|8.02|9.6|8|9.64|8.04|9.56|7.96|0
1671620100000|2022-12-21 10:55:00|9.59|7.99|9.58|7.98|9.6|8|9.52|7.92|0
1671620400000|2022-12-21 11:00:00|9.57|7.97|9.65|8.05|9.65|8.05|9.53|7.93|0
1671620700000|2022-12-21 11:05:00|9.66|8.06|9.62|8.02|9.68|8.08|9.57|7.97|0
1671621000000|2022-12-21 11:10:00|9.63|8.03|9.63|8.03|9.7|8.1|9.59|7.99|0
1671621300000|2022-12-21 11:15:00|9.62|8.02|9.55|7.95|9.66|8.06|9.54|7.94|0
1671621600000|2022-12-21 11:20:00|9.53|7.93|9.5|7.9|9.59|7.99|9.5|7.9|0
1671621900000|2022-12-21 11:25:00|9.49|7.89|9.55|7.95|9.55|7.95|9.49|7.89|0
1671622200000|2022-12-21 11:30:00|9.53|7.93|9.54|7.94|9.59|7.99|9.47|7.87|0
1671622500000|2022-12-21 11:35:00|9.55|7.95|9.63|8.03|9.65|8.05|9.55|7.95|0
1671622800000|2022-12-21 11:40:00|9.61|8.01|9.49|7.89|9.63|8.03|9.49|7.89|0
1671623100000|2022-12-21 11:45:00|9.48|7.88|9.62|8.02|9.64|8.04|9.47|7.87|0
1671623400000|2022-12-21 11:50:00|9.63|8.03|9.71|8.11|9.71|8.11|9.61|8.01|0
1671623700000|2022-12-21 11:55:00|9.72|8.12|9.72|8.12|9.79|8.19|9.71|8.11|0
1671624000000|2022-12-21 12:00:00|9.7|8.1|9.76|8.16|9.77|8.17|9.65|8.05|0
1671624300000|2022-12-21 12:05:00|9.77|8.17|9.56|7.96|9.78|8.18|9.55|7.95|0
1671624600000|2022-12-21 12:10:00|9.55|7.95|9.34|7.74|9.56|7.96|9.33|7.73|0
1671624900000|2022-12-21 12:15:00|9.35|7.75|9.38|7.78|9.45|7.85|9.28|7.68|0
1671625200000|2022-12-21 12:20:00|9.35|7.75|9.4|7.8|9.43|7.83|9.34|7.74|0
1671625500000|2022-12-21 12:25:00|9.39|7.79|9.43|7.83|9.44|7.84|9.32|7.72|0
1671625800000|2022-12-21 12:30:00|9.41|7.81|9.49|7.89|9.49|7.89|9.39|7.79|0
1671626100000|2022-12-21 12:35:00|9.5|7.9|9.64|8.04|9.64|8.04|9.49|7.89|0
1671626400000|2022-12-21 12:40:00|9.63|8.03|9.67|8.07|9.68|8.08|9.62|8.02|0
1671626700000|2022-12-21 12:45:00|9.66|8.06|9.76|8.16|9.78|8.18|9.63|8.03|0
1671627000000|2022-12-21 12:50:00|9.74|8.14|9.78|8.18|9.82|8.22|9.71|8.11|0
1671627300000|2022-12-21 12:55:00|9.77|8.17|9.87|8.27|9.91|8.31|9.75|8.15|0
1671627600000|2022-12-21 13:00:00|9.88|8.28|9.96|8.36|9.97|8.37|9.79|8.19|0
1671627900000|2022-12-21 13:05:00|9.94|8.34|9.99|8.39|10.01|8.41|9.9|8.3|0
1671628200000|2022-12-21 13:10:00|9.95|8.35|10.17|8.57|10.19|8.59|9.95|8.35|0
1671628500000|2022-12-21 13:15:00|10.18|8.58|10.22|8.62|10.24|8.64|10.08|8.48|0
1671628800000|2022-12-21 13:20:00|10.24|8.64|10.15|8.55|10.25|8.65|10.12|8.52|0
1671629100000|2022-12-21 13:25:00|10.13|8.53|10.07|8.47|10.16|8.56|10.02|8.42|0
1671629400000|2022-12-21 13:30:00|10.06|8.46|10.16|8.56|10.25|8.65|9.98|8.38|0
1671629700000|2022-12-21 13:35:00|10.15|8.55|10.14|8.54|10.2|8.6|10.1|8.5|0
1671630000000|2022-12-21 13:40:00|10.1|8.5|10.2|8.6|10.23|8.63|10.1|8.5|0
1671630300000|2022-12-21 13:45:00|10.19|8.59|10.2|8.6|10.25|8.65|10.1|8.5|0
1671630600000|2022-12-21 13:50:00|10.21|8.61|10.34|8.74|10.41|8.81|10.2|8.6|0
1671630900000|2022-12-21 13:55:00|10.36|8.76|10.24|8.64|10.37|8.77|10.17|8.57|0
1671631200000|2022-12-21 14:00:00|10.25|8.65|10.08|8.48|10.25|8.65|10.08|8.48|0
1671631500000|2022-12-21 14:05:00|10.1|8.5|10.28|8.68|10.28|8.68|9.67|8.07|0
1671631800000|2022-12-21 14:10:00|10.27|8.67|10.27|8.67|10.36|8.76|10.25|8.65|0
1671632100000|2022-12-21 14:15:00|10.25|8.65|10.31|8.71|10.31|8.71|10.22|8.62|0
1671632400000|2022-12-21 14:20:00|10.29|8.69|10.33|8.73|10.4|8.8|10.29|8.69|0
1671632700000|2022-12-21 14:25:00|10.34|8.74|10.29|8.69|10.36|8.76|10.24|8.64|0
1671633000000|2022-12-21 14:30:00|10.3|8.7|10.02|8.42|10.37|8.77|10.02|8.42|0
1671633300000|2022-12-21 14:35:00|10.07|8.47|10.34|8.74|10.42|8.82|10.02|8.42|0
1671633600000|2022-12-21 14:40:00|10.33|8.73|10.23|8.63|10.37|8.77|10.06|8.46|0
1671633900000|2022-12-21 14:45:00|10.26|8.66|10.01|8.41|10.53|8.93|9.93|8.33|0
1671634200000|2022-12-21 14:50:00|10.02|8.42|10.02|8.42|10.11|8.51|9.88|8.28|0
1671634500000|2022-12-21 14:55:00|9.99|8.39|9.82|8.22|10.02|8.42|9.74|8.14|0
1671634800000|2022-12-21 15:00:00|9.83|8.23|10.19|8.59|10.36|8.76|9.82|8.22|0
1671635100000|2022-12-21 15:05:00|10.21|8.61|10.62|9.02|10.66|9.06|10.13|8.53|0
1671635400000|2022-12-21 15:10:00|10.67|9.07|10.55|8.95|10.67|9.07|10.46|8.86|0
1671635700000|2022-12-21 15:15:00|10.54|8.94|10.62|9.02|10.67|9.07|10.46|8.86|0
1671636000000|2022-12-21 15:20:00|10.63|9.03|10.71|9.11|10.75|9.15|10.55|8.95|0
1671636300000|2022-12-21 15:25:00|10.72|9.12|10.89|9.29|10.9|9.3|10.64|9.04|0
1671636600000|2022-12-21 15:30:00|10.93|9.33|11.29|9.69|11.36|9.76|10.8|9.2|0
1671636900000|2022-12-21 15:35:00|11.31|9.71|11.55|9.95|11.55|9.95|11.25|9.65|0
1671637200000|2022-12-21 15:40:00|11.58|9.98|11.53|9.93|11.71|10.11|11.46|9.86|0
1671637500000|2022-12-21 15:45:00|11.55|9.95|11.47|9.87|11.62|10.02|11.33|9.73|0
1671637800000|2022-12-21 15:50:00|11.49|9.89|11.39|9.79|11.56|9.96|11.33|9.73|0
1671638100000|2022-12-21 15:55:00|11.4|9.8|11.69|10.09|11.71|10.11|11.39|9.79|0
1671638400000|2022-12-21 16:00:00|11.75|10.15|12|10.4|12|10.4|11.75|10.15|0
1671638700000|2022-12-21 16:05:00|12.02|10.42|11.93|10.33|12.02|10.42|11.76|10.16|0
1671639000000|2022-12-21 16:10:00|11.94|10.34|11.87|10.27|12.12|10.52|11.84|10.24|0
1671639300000|2022-12-21 16:15:00|11.85|10.25|11.63|10.03|11.96|10.36|11.63|10.03|0
1671639600000|2022-12-21 16:20:00|11.64|10.04|11.53|9.93|11.78|10.18|11.38|9.78|0
1671639900000|2022-12-21 16:25:00|11.54|9.94|11.49|9.89|11.57|9.97|11.42|9.82|0
1671640200000|2022-12-21 16:30:00|11.5|9.9|11.66|10.06|11.71|10.11|11.5|9.9|0
1671640500000|2022-12-21 16:35:00|11.65|10.05|11.41|9.81|11.65|10.05|11.41|9.81|0
1671640800000|2022-12-21 16:40:00|11.44|9.84|11.46|9.86|11.46|9.86|11.21|9.61|0
1671641100000|2022-12-21 16:45:00|11.47|9.87|11.06|9.46|11.49|9.89|11.04|9.44|0
1671641400000|2022-12-21 16:50:00|11.09|9.49|11.16|9.56|11.26|9.66|11|9.4|0
1671641700000|2022-12-21 16:55:00|11.14|9.54|11.18|9.58|11.33|9.73|11.09|9.49|0
1671642000000|2022-12-21 17:00:00|11.21|9.61|11.06|9.46|11.23|9.63|10.97|9.37|0
1671642300000|2022-12-21 17:05:00|11.07|9.47|11|9.4|11.24|9.64|11|9.4|0
1671642600000|2022-12-21 17:10:00|11.01|9.41|11.08|9.48|11.14|9.54|10.93|9.33|0
1671642900000|2022-12-21 17:15:00|11.1|9.5|11|9.4|11.1|9.5|10.9|9.3|0
1671643200000|2022-12-21 17:20:00|10.99|9.39|11.2|9.6|11.24|9.64|10.94|9.34|0
1671643500000|2022-12-21 17:25:00|11.22|9.62|11|9.4|11.22|9.62|10.93|9.33|0
1671643800000|2022-12-21 17:30:00|11.01|9.41|11.19|9.59|11.28|9.68|11.01|9.41|0
1671644100000|2022-12-21 17:35:00|11.17|9.57|11.25|9.65|11.28|9.68|11.1|9.5|0
1671644400000|2022-12-21 17:40:00|11.22|9.62|11.25|9.65|11.28|9.68|11.15|9.55|0
1671644700000|2022-12-21 17:45:00|11.26|9.66|11.25|9.65|11.28|9.68|11.1|9.5|0
1671645000000|2022-12-21 17:50:00|11.24|9.64|11.25|9.65|11.28|9.68|11.14|9.54|0
1671645300000|2022-12-21 17:55:00|11.26|9.66|11.46|9.86|11.46|9.86|11.19|9.59|0
1671645600000|2022-12-21 18:00:00|11.45|9.85|11.65|10.05|11.67|10.07|11.33|9.73|0
1671645900000|2022-12-21 18:05:00|11.68|10.08|11.67|10.07|11.68|10.08|11.56|9.96|0
1671646200000|2022-12-21 18:10:00|11.68|10.08|11.49|9.89|11.7|10.1|11.45|9.85|0
1671646500000|2022-12-21 18:15:00|11.47|9.87|11.36|9.76|11.49|9.89|11.35|9.75|0
1671646800000|2022-12-21 18:20:00|11.4|9.8|11.12|9.52|11.4|9.8|11.06|9.46|0
1671647100000|2022-12-21 18:25:00|11.11|9.51|11.08|9.48|11.26|9.66|11.02|9.42|0
1671647400000|2022-12-21 18:30:00|11.06|9.46|11.15|9.55|11.25|9.65|11.06|9.46|0
1671647700000|2022-12-21 18:35:00|11.16|9.56|11.22|9.62|11.29|9.69|11.1|9.5|0
1671648000000|2022-12-21 18:40:00|11.2|9.6|11.27|9.67|11.27|9.67|11.09|9.49|0
1671648300000|2022-12-21 18:45:00|11.29|9.69|11.42|9.82|11.46|9.86|11.29|9.69|0
1671648600000|2022-12-21 18:50:00|11.4|9.8|11.5|9.9|11.52|9.92|11.37|9.77|0
1671648900000|2022-12-21 18:55:00|11.49|9.89|11.43|9.83|11.53|9.93|11.41|9.81|0
1671649200000|2022-12-21 19:00:00|11.44|9.84|11.76|10.16|11.84|10.24|11.44|9.84|0
1671649500000|2022-12-21 19:05:00|11.81|10.21|11.9|10.3|11.99|10.39|11.75|10.15|0
1671649800000|2022-12-21 19:10:00|11.91|10.31|11.88|10.28|12.05|10.45|11.78|10.18|0
1671650100000|2022-12-21 19:15:00|11.9|10.3|11.75|10.15|11.96|10.36|11.75|10.15|0
1671650400000|2022-12-21 19:20:00|11.76|10.16|11.64|10.04|11.82|10.22|11.63|10.03|0
1671650700000|2022-12-21 19:25:00|11.63|10.03|11.48|9.88|11.73|10.13|11.47|9.87|0
1671651000000|2022-12-21 19:30:00|11.47|9.87|11.67|10.07|11.72|10.12|11.4|9.8|0
1671651300000|2022-12-21 19:35:00|11.7|10.1|11.63|10.03|11.7|10.1|11.3|9.7|0
1671651600000|2022-12-21 19:40:00|11.64|10.04|11.6|10|11.69|10.09|11.51|9.91|0
1671651900000|2022-12-21 19:45:00|11.58|9.98|11.54|9.94|11.71|10.11|11.52|9.92|0
1671652200000|2022-12-21 19:50:00|11.57|9.97|11.34|9.74|11.57|9.97|11.22|9.62|0
1671652500000|2022-12-21 19:55:00|11.37|9.77|11.42|9.82|11.48|9.88|11.21|9.61|0
1671652800000|2022-12-21 20:00:00|11.44|9.84|11.55|9.95|11.64|10.04|11.39|9.79|0
1671653100000|2022-12-21 20:05:00|11.54|9.94|11.21|9.61|11.55|9.95|11.15|9.55|0
1671653400000|2022-12-21 20:10:00|11.22|9.62|11.44|9.84|11.46|9.86|11.14|9.54|0
1671653700000|2022-12-21 20:15:00|11.45|9.85|11.26|9.66|11.46|9.86|11.26|9.66|0
1671654000000|2022-12-21 20:20:00|11.29|9.69|11.26|9.66|11.36|9.76|11.16|9.56|0
1671654300000|2022-12-21 20:25:00|11.25|9.65|11.12|9.52|11.39|9.79|11.12|9.52|0
1671654600000|2022-12-21 20:30:00|11.14|9.54|11.29|9.69|11.36|9.76|11.14|9.54|0
1671654900000|2022-12-21 20:35:00|11.28|9.68|11.06|9.46|11.33|9.73|10.94|9.34|0
1671655200000|2022-12-21 20:40:00|11.08|9.48|10.95|9.35|11.12|9.52|10.87|9.27|0
1671655500000|2022-12-21 20:45:00|10.97|9.37|11.09|9.49|11.13|9.53|10.9|9.3|0
1671655800000|2022-12-21 20:50:00|11.03|9.43|10.95|9.35|11.03|9.43|10.64|9.04|0
1671656100000|2022-12-21 20:55:00|10.96|9.36|11.19|9.59|11.19|9.59|10.94|9.34|0
1671656400000|2022-12-21 21:00:00|11.13|9.53|11.24|9.64|11.27|9.67|11.09|9.49|0
1671656700000|2022-12-21 21:05:00|11.23|9.63|11.33|9.73|11.34|9.74|11.16|9.56|0
1671657000000|2022-12-21 21:10:00|11.32|9.72|11.46|9.86|11.49|9.89|11.27|9.67|0
1671657300000|2022-12-21 21:15:00|11.66|9.66|11.74|9.74|11.79|9.79|11.63|9.63|0
1671657600000|2022-12-21 21:20:00|11.72|9.72|11.79|9.79|11.82|9.82|11.72|9.72|0
1671657900000|2022-12-21 21:25:00|11.8|9.8|11.79|9.79|11.8|9.8|11.72|9.72|0
1671658200000|2022-12-21 21:30:00|11.77|9.77|11.69|9.69|11.77|9.77|11.69|9.69|0
1671658500000|2022-12-21 21:35:00|11.7|9.7|11.7|9.7|11.72|9.72|11.68|9.68|0
1671658800000|2022-12-21 21:40:00|11.68|9.68|11.71|9.71|11.73|9.73|11.68|9.68|0
1671659100000|2022-12-21 21:45:00|11.7|9.7|11.73|9.73|11.79|9.79|11.7|9.7|0
1671659400000|2022-12-21 21:50:00|11.74|9.74|11.8|9.8|11.81|9.81|11.74|9.74|0
1671659700000|2022-12-21 21:55:00|11.78|9.78|11.78|9.78|11.8|9.8|11.74|9.74|0
1671660000000|2022-12-21 22:00:00|11.74|9.74|11.75|9.75|11.76|9.76|11.73|9.73|0
1671660300000|2022-12-21 22:05:00|11.74|9.74|11.75|9.75|11.75|9.75|11.74|9.74|0
1671660600000|2022-12-21 22:10:00|11.81|9.81|11.81|9.81|11.84|9.84|11.78|9.78|0
1671660900000|2022-12-21 22:15:00|11.82|9.82|11.79|9.79|11.82|9.82|11.79|9.79|0
1671661200000|2022-12-21 22:20:00|11.78|9.78|11.8|9.8|11.8|9.8|11.78|9.78|0
1671661500000|2022-12-21 22:25:00|11.78|9.78|11.77|9.77|11.79|9.79|11.76|9.76|0
1671661800000|2022-12-21 22:30:00|11.76|9.76|11.72|9.72|11.77|9.77|11.72|9.72|0
1671662100000|2022-12-21 22:35:00|11.73|9.73|11.76|9.76|11.76|9.76|11.72|9.72|0
1671662400000|2022-12-21 22:40:00|11.75|9.75|11.75|9.75|11.76|9.76|11.72|9.72|0
1671662700000|2022-12-21 22:45:00|11.74|9.74|11.74|9.74|11.74|9.74|11.74|9.74|0
1671663000000|2022-12-21 22:50:00|11.73|9.73|11.73|9.73|11.74|9.74|11.72|9.72|0
1671663300000|2022-12-21 22:55:00|11.74|9.74|11.77|9.77|11.77|9.77|11.74|9.74|0
1671663600000|2022-12-21 23:00:00|11.79|9.79|11.74|9.74|11.87|9.87|11.71|9.71|0
1671663900000|2022-12-21 23:05:00|11.73|9.73|11.65|9.65|11.73|9.73|11.63|9.63|0
1671664200000|2022-12-21 23:10:00|11.63|9.63|11.7|9.7|11.7|9.7|11.6|9.6|0
1671664500000|2022-12-21 23:15:00|11.69|9.69|11.6|9.6|11.7|9.7|11.59|9.59|0
1671664800000|2022-12-21 23:20:00|11.62|9.62|11.63|9.63|11.65|9.65|11.59|9.59|0
1671665100000|2022-12-21 23:25:00|11.65|9.65|11.6|9.6|11.66|9.66|11.56|9.56|0
1671665400000|2022-12-21 23:30:00|11.59|9.59|11.64|9.64|11.66|9.66|11.57|9.57|0
1671665700000|2022-12-21 23:35:00|11.65|9.65|11.77|9.77|11.77|9.77|11.64|9.64|0
1671666000000|2022-12-21 23:40:00|11.75|9.75|11.7|9.7|11.79|9.79|11.67|9.67|0
1671666300000|2022-12-21 23:45:00|11.69|9.69|11.6|9.6|11.69|9.69|11.59|9.59|0
1671666600000|2022-12-21 23:50:00|11.61|9.61|11.58|9.58|11.66|9.66|11.56|9.56|0
1671666900000|2022-12-21 23:55:00|11.6|9.6|11.64|9.64|11.66|9.66|11.58|9.58|0
1671667200000|2022-12-22 00:00:00|11.56|9.56|11.51|9.51|11.58|9.58|11.5|9.5|0
1671667500000|2022-12-22 00:05:00|11.53|9.53|11.54|9.54|11.58|9.58|11.53|9.53|0
1671667800000|2022-12-22 00:10:00|11.55|9.55|11.6|9.6|11.63|9.63|11.54|9.54|0
1671668100000|2022-12-22 00:15:00|11.59|9.59|11.52|9.52|11.63|9.63|11.5|9.5|0
1671668400000|2022-12-22 00:20:00|11.51|9.51|11.57|9.57|11.57|9.57|11.44|9.44|0
1671668700000|2022-12-22 00:25:00|11.55|9.55|11.57|9.57|11.6|9.6|11.51|9.51|0
1671669000000|2022-12-22 00:30:00|11.55|9.55|11.49|9.49|11.57|9.57|11.44|9.44|0
1671669300000|2022-12-22 00:35:00|11.48|9.48|11.44|9.44|11.49|9.49|11.39|9.39|0
1671669600000|2022-12-22 00:40:00|11.45|9.45|11.55|9.55|11.58|9.58|11.44|9.44|0
1671669900000|2022-12-22 00:45:00|11.54|9.54|11.7|9.7|11.74|9.74|11.54|9.54|0
1671670200000|2022-12-22 00:50:00|11.71|9.71|11.64|9.64|11.72|9.72|11.61|9.61|0
1671670500000|2022-12-22 00:55:00|11.65|9.65|11.74|9.74|11.74|9.74|11.62|9.62|0
1671670800000|2022-12-22 01:00:00|11.72|9.72|11.71|9.71|11.74|9.74|11.65|9.65|0
1671671100000|2022-12-22 01:05:00|11.69|9.69|11.72|9.72|11.74|9.74|11.64|9.64|0
1671671400000|2022-12-22 01:10:00|11.74|9.74|11.74|9.74|11.76|9.76|11.63|9.63|0
1671671700000|2022-12-22 01:15:00|11.76|9.76|11.79|9.79|11.87|9.87|11.75|9.75|0
1671672000000|2022-12-22 01:20:00|11.78|9.78|11.91|9.91|11.94|9.94|11.73|9.73|0
1671672300000|2022-12-22 01:25:00|11.92|9.92|11.85|9.85|11.94|9.94|11.84|9.84|0
1671672600000|2022-12-22 01:30:00|11.84|9.84|11.8|9.8|11.84|9.84|11.75|9.75|0
1671672900000|2022-12-22 01:35:00|11.81|9.81|11.84|9.84|11.85|9.85|11.73|9.73|0
1671673200000|2022-12-22 01:40:00|11.85|9.85|11.75|9.75|11.88|9.88|11.75|9.75|0
1671673500000|2022-12-22 01:45:00|11.76|9.76|11.82|9.82|11.82|9.82|11.76|9.76|0
1671673800000|2022-12-22 01:50:00|11.83|9.83|11.81|9.81|11.85|9.85|11.8|9.8|0
1671674100000|2022-12-22 01:55:00|11.82|9.82|11.88|9.88|11.88|9.88|11.8|9.8|0
1671674400000|2022-12-22 02:00:00|11.86|9.86|11.83|9.83|11.89|9.89|11.82|9.82|0
1671674700000|2022-12-22 02:05:00|11.85|9.85|11.88|9.88|11.95|9.95|11.85|9.85|0
1671675000000|2022-12-22 02:10:00|11.89|9.89|11.9|9.9|11.95|9.95|11.88|9.88|0
1671675300000|2022-12-22 02:15:00|11.92|9.92|11.96|9.96|11.96|9.96|11.86|9.86|0
1671675600000|2022-12-22 02:20:00|11.95|9.95|12.04|10.04|12.1|10.1|11.95|9.95|0
1671675900000|2022-12-22 02:25:00|12.02|10.02|12.04|10.04|12.07|10.07|12.01|10.01|0
1671676200000|2022-12-22 02:30:00|12.02|10.02|11.98|9.98|12.05|10.05|11.95|9.95|0
1671676500000|2022-12-22 02:35:00|11.96|9.96|11.98|9.98|12.02|10.02|11.93|9.93|0
1671676800000|2022-12-22 02:40:00|11.96|9.96|11.93|9.93|11.98|9.98|11.92|9.92|0
1671677100000|2022-12-22 02:45:00|11.92|9.92|11.96|9.96|11.99|9.99|11.92|9.92|0
1671677400000|2022-12-22 02:50:00|11.95|9.95|11.96|9.96|11.96|9.96|11.92|9.92|0
1671677700000|2022-12-22 02:55:00|11.95|9.95|11.9|9.9|11.98|9.98|11.89|9.89|0
1671678000000|2022-12-22 03:00:00|11.91|9.91|11.93|9.93|11.94|9.94|11.91|9.91|0
1671678300000|2022-12-22 03:05:00|11.92|9.92|11.91|9.91|11.94|9.94|11.9|9.9|0
1671678600000|2022-12-22 03:10:00|11.9|9.9|11.87|9.87|11.91|9.91|11.83|9.83|0
1671678900000|2022-12-22 03:15:00|11.86|9.86|11.88|9.88|11.91|9.91|11.85|9.85|0
1671679200000|2022-12-22 03:20:00|11.89|9.89|11.84|9.84|11.9|9.9|11.82|9.82|0
1671679500000|2022-12-22 03:25:00|11.82|9.82|11.81|9.81|11.84|9.84|11.81|9.81|0
1671679800000|2022-12-22 03:30:00|11.82|9.82|11.88|9.88|11.91|9.91|11.81|9.81|0
1671680100000|2022-12-22 03:35:00|11.87|9.87|11.9|9.9|11.91|9.91|11.87|9.87|0
1671680400000|2022-12-22 03:40:00|11.91|9.91|11.9|9.9|11.91|9.91|11.88|9.88|0
1671680700000|2022-12-22 03:45:00|11.91|9.91|11.92|9.92|11.94|9.94|11.9|9.9|0
1671681000000|2022-12-22 03:50:00|11.91|9.91|11.97|9.97|11.97|9.97|11.91|9.91|0
1671681300000|2022-12-22 03:55:00|12|10|11.97|9.97|12.04|10.04|11.97|9.97|0
1671681600000|2022-12-22 04:00:00|11.96|9.96|11.95|9.95|11.97|9.97|11.92|9.92|0
1671681900000|2022-12-22 04:05:00|11.94|9.94|11.95|9.95|11.97|9.97|11.91|9.91|0
1671682200000|2022-12-22 04:10:00|11.97|9.97|12|10|12.01|10.01|11.94|9.94|0
1671682500000|2022-12-22 04:15:00|12.01|10.01|12.01|10.01|12.06|10.06|12|10|0
1671682800000|2022-12-22 04:20:00|12.02|10.02|12.04|10.04|12.04|10.04|11.99|9.99|0
1671683100000|2022-12-22 04:25:00|12.03|10.03|11.96|9.96|12.04|10.04|11.95|9.95|0
1671683400000|2022-12-22 04:30:00|11.95|9.95|11.93|9.93|11.98|9.98|11.93|9.93|0
1671683700000|2022-12-22 04:35:00|11.92|9.92|11.95|9.95|11.96|9.96|11.92|9.92|0
1671684000000|2022-12-22 04:40:00|11.93|9.93|11.95|9.95|11.98|9.98|11.92|9.92|0
1671684300000|2022-12-22 04:45:00|11.96|9.96|12.01|10.01|12.02|10.02|11.96|9.96|0
1671684600000|2022-12-22 04:50:00|11.99|9.99|11.99|9.99|12.04|10.04|11.99|9.99|0
1671684900000|2022-12-22 04:55:00|11.98|9.98|11.98|9.98|11.99|9.99|11.95|9.95|0
1671685200000|2022-12-22 05:00:00|11.95|9.95|11.96|9.96|11.99|9.99|11.95|9.95|0
1671685500000|2022-12-22 05:05:00|11.95|9.95|11.93|9.93|11.95|9.95|11.89|9.89|0
1671685800000|2022-12-22 05:10:00|11.92|9.92|11.93|9.93|11.93|9.93|11.9|9.9|0
1671686100000|2022-12-22 05:15:00|11.92|9.92|11.9|9.9|11.94|9.94|11.87|9.87|0
1671686400000|2022-12-22 05:20:00|11.89|9.89|11.91|9.91|11.94|9.94|11.89|9.89|0
1671686700000|2022-12-22 05:25:00|11.9|9.9|11.93|9.93|11.94|9.94|11.9|9.9|0
1671687000000|2022-12-22 05:30:00|11.94|9.94|11.91|9.91|11.94|9.94|11.88|9.88|0
1671687300000|2022-12-22 05:35:00|11.9|9.9|11.94|9.94|11.97|9.97|11.88|9.88|0
1671687600000|2022-12-22 05:40:00|11.96|9.96|11.96|9.96|11.99|9.99|11.94|9.94|0
1671687900000|2022-12-22 05:45:00|11.97|9.97|11.99|9.99|11.99|9.99|11.94|9.94|0
1671688200000|2022-12-22 05:50:00|11.97|9.97|11.96|9.96|12|10|11.96|9.96|0
1671688500000|2022-12-22 05:55:00|11.97|9.97|11.91|9.91|11.97|9.97|11.91|9.91|0
1671688800000|2022-12-22 06:00:00|11.93|9.93|11.85|9.85|11.94|9.94|11.85|9.85|0
1671689100000|2022-12-22 06:05:00|11.86|9.86|11.9|9.9|11.94|9.94|11.85|9.85|0
1671689400000|2022-12-22 06:10:00|11.88|9.88|11.92|9.92|11.94|9.94|11.88|9.88|0
1671689700000|2022-12-22 06:15:00|11.91|9.91|11.92|9.92|11.94|9.94|11.86|9.86|0
1671690000000|2022-12-22 06:20:00|11.91|9.91|11.94|9.94|11.95|9.95|11.86|9.86|0
1671690300000|2022-12-22 06:25:00|11.93|9.93|11.85|9.85|11.94|9.94|11.83|9.83|0
1671690600000|2022-12-22 06:30:00|11.83|9.83|11.83|9.83|11.86|9.86|11.82|9.82|0
1671690900000|2022-12-22 06:35:00|11.82|9.82|11.82|9.82|11.83|9.83|11.77|9.77|0
1671691200000|2022-12-22 06:40:00|11.8|9.8|11.85|9.85|11.85|9.85|11.8|9.8|0
1671691500000|2022-12-22 06:45:00|11.83|9.83|11.8|9.8|11.83|9.83|11.8|9.8|0
1671691800000|2022-12-22 06:50:00|11.83|9.83|11.76|9.76|11.83|9.83|11.76|9.76|0
1671692100000|2022-12-22 06:55:00|11.77|9.77|11.79|9.79|11.79|9.79|11.71|9.71|0
1671692400000|2022-12-22 07:00:00|11.76|9.76|11.64|9.64|11.76|9.76|11.6|9.6|0
1671692700000|2022-12-22 07:05:00|11.63|9.63|11.55|9.55|11.67|9.67|11.54|9.54|0
1671693000000|2022-12-22 07:10:00|11.57|9.57|11.63|9.63|11.63|9.63|11.54|9.54|0
1671693300000|2022-12-22 07:15:00|11.61|9.61|11.74|9.74|11.76|9.76|11.61|9.61|0
1671693600000|2022-12-22 07:20:00|11.73|9.73|11.74|9.74|11.76|9.76|11.71|9.71|0
1671693900000|2022-12-22 07:25:00|11.73|9.73|11.73|9.73|11.78|9.78|11.7|9.7|0
1671694200000|2022-12-22 07:30:00|11.71|9.71|11.67|9.67|11.71|9.71|11.65|9.65|0
1671694500000|2022-12-22 07:35:00|11.66|9.66|11.72|9.72|11.74|9.74|11.62|9.62|0
1671694800000|2022-12-22 07:40:00|11.74|9.74|11.68|9.68|11.74|9.74|11.67|9.67|0
1671695100000|2022-12-22 07:45:00|11.7|9.7|11.69|9.69|11.72|9.72|11.64|9.64|0
1671695400000|2022-12-22 07:50:00|11.68|9.68|11.67|9.67|11.68|9.68|11.62|9.62|0
1671695700000|2022-12-22 07:55:00|11.65|9.65|11.59|9.59|11.65|9.65|11.59|9.59|0
1671696000000|2022-12-22 08:00:00|11.61|9.61|11.52|9.52|11.64|9.64|11.52|9.52|0
1671696300000|2022-12-22 08:05:00|11.32|9.72|11.49|9.89|11.49|9.89|11.31|9.71|0
1671696600000|2022-12-22 08:10:00|11.48|9.88|11.54|9.94|11.58|9.98|11.43|9.83|0
1671696900000|2022-12-22 08:15:00|11.55|9.95|11.8|10.2|11.81|10.21|11.55|9.95|0
1671697200000|2022-12-22 08:20:00|11.78|10.18|11.2|9.6|11.83|10.23|11.14|9.54|0
1671697500000|2022-12-22 08:25:00|11.21|9.61|11.08|9.48|11.27|9.67|11.08|9.48|0
1671697800000|2022-12-22 08:30:00|11.07|9.47|11.04|9.44|11.08|9.48|10.98|9.38|0
1671698100000|2022-12-22 08:35:00|11.03|9.43|10.96|9.36|11.04|9.44|10.95|9.35|0
1671698400000|2022-12-22 08:40:00|10.94|9.34|10.97|9.37|11.04|9.44|10.93|9.33|0
1671698700000|2022-12-22 08:45:00|10.99|9.39|10.98|9.38|11.15|9.55|10.97|9.37|0
1671699000000|2022-12-22 08:50:00|10.99|9.39|10.99|9.39|11.05|9.45|10.98|9.38|0
1671699300000|2022-12-22 08:55:00|10.98|9.38|11.04|9.44|11.04|9.44|10.98|9.38|0
1671699600000|2022-12-22 09:00:00|11.05|9.45|11.05|9.45|11.09|9.49|11.02|9.42|0
1671699900000|2022-12-22 09:05:00|11.02|9.42|11.01|9.41|11.08|9.48|10.99|9.39|0
1671700200000|2022-12-22 09:10:00|10.99|9.39|11.01|9.41|11.03|9.43|10.96|9.36|0
1671700500000|2022-12-22 09:15:00|10.99|9.39|10.84|9.24|11.01|9.41|10.78|9.18|0
1671700800000|2022-12-22 09:20:00|10.85|9.25|10.82|9.22|10.87|9.27|10.8|9.2|0
1671701100000|2022-12-22 09:25:00|10.81|9.21|10.8|9.2|10.87|9.27|10.76|9.16|0
1671701400000|2022-12-22 09:30:00|10.81|9.21|10.86|9.26|10.86|9.26|10.75|9.15|0
1671701700000|2022-12-22 09:35:00|10.85|9.25|10.92|9.32|10.92|9.32|10.84|9.24|0
1671702000000|2022-12-22 09:40:00|10.9|9.3|10.99|9.39|11.1|9.5|10.89|9.29|0
1671702300000|2022-12-22 09:45:00|10.93|9.33|10.82|9.22|10.95|9.35|10.81|9.21|0
1671702600000|2022-12-22 09:50:00|10.84|9.24|10.83|9.23|10.86|9.26|10.78|9.18|0
1671702900000|2022-12-22 09:55:00|10.84|9.24|10.67|9.07|10.84|9.24|10.66|9.06|0
1671703200000|2022-12-22 10:00:00|10.68|9.08|10.57|8.97|10.68|9.08|10.56|8.96|0
1671703500000|2022-12-22 10:05:00|10.56|8.96|10.59|8.99|10.64|9.04|10.55|8.95|0
1671703800000|2022-12-22 10:10:00|10.6|9|10.49|8.89|10.6|9|10.49|8.89|0
1671704100000|2022-12-22 10:15:00|10.51|8.91|10.46|8.86|10.52|8.92|10.4|8.8|0
1671704400000|2022-12-22 10:20:00|10.45|8.85|10.53|8.93|10.55|8.95|10.44|8.84|0
1671704700000|2022-12-22 10:25:00|10.54|8.94|10.55|8.95|10.59|8.99|10.52|8.92|0
1671705000000|2022-12-22 10:30:00|10.56|8.96|10.42|8.82|10.56|8.96|10.42|8.82|0
1671705300000|2022-12-22 10:35:00|10.41|8.81|10.54|8.94|10.54|8.94|10.41|8.81|0
1671705600000|2022-12-22 10:40:00|10.56|8.96|10.49|8.89|10.64|9.04|10.49|8.89|0
1671705900000|2022-12-22 10:45:00|10.5|8.9|10.56|8.96|10.6|9|10.48|8.88|0
1671706200000|2022-12-22 10:50:00|10.55|8.95|10.52|8.92|10.58|8.98|10.46|8.86|0
1671706500000|2022-12-22 10:55:00|10.53|8.93|10.5|8.9|10.56|8.96|10.47|8.87|0
1671706800000|2022-12-22 11:00:00|10.51|8.91|10.45|8.85|10.51|8.91|10.45|8.85|0
1671707100000|2022-12-22 11:05:00|10.46|8.86|10.34|8.74|10.46|8.86|10.34|8.74|0
1671707400000|2022-12-22 11:10:00|10.3|8.7|10.34|8.74|10.38|8.78|10.29|8.69|0
1671707700000|2022-12-22 11:15:00|10.35|8.75|10.18|8.58|10.38|8.78|10.17|8.57|0
1671708000000|2022-12-22 11:20:00|10.17|8.57|10.17|8.57|10.18|8.58|10.08|8.48|0
1671708300000|2022-12-22 11:25:00|10.15|8.55|10.14|8.54|10.17|8.57|10.1|8.5|0
1671708600000|2022-12-22 11:30:00|10.15|8.55|10.17|8.57|10.24|8.64|10.15|8.55|0
1671708900000|2022-12-22 11:35:00|10.16|8.56|10.26|8.66|10.27|8.67|10.13|8.53|0
1671709200000|2022-12-22 11:40:00|10.24|8.64|10.26|8.66|10.26|8.66|10.2|8.6|0
1671709500000|2022-12-22 11:45:00|10.27|8.67|10.23|8.63|10.32|8.72|10.22|8.62|0
1671709800000|2022-12-22 11:50:00|10.22|8.62|10.24|8.64|10.31|8.71|10.22|8.62|0
1671710100000|2022-12-22 11:55:00|10.26|8.66|10.3|8.7|10.34|8.74|10.24|8.64|0
1671710400000|2022-12-22 12:00:00|10.32|8.72|10.41|8.81|10.46|8.86|10.32|8.72|0
1671710700000|2022-12-22 12:05:00|10.4|8.8|10.4|8.8|10.44|8.84|10.33|8.73|0
1671711000000|2022-12-22 12:10:00|10.39|8.79|10.25|8.65|10.4|8.8|10.24|8.64|0
1671711300000|2022-12-22 12:15:00|10.24|8.64|10.1|8.5|10.24|8.64|10.1|8.5|0
1671711600000|2022-12-22 12:20:00|10.11|8.51|10.07|8.47|10.11|8.51|9.93|8.33|0
1671711900000|2022-12-22 12:25:00|10.08|8.48|10.15|8.55|10.15|8.55|10.02|8.42|0
1671712200000|2022-12-22 12:30:00|10.14|8.54|10.12|8.52|10.15|8.55|10.1|8.5|0
1671712500000|2022-12-22 12:35:00|10.11|8.51|10|8.4|10.11|8.51|9.98|8.38|0
1671712800000|2022-12-22 12:40:00|10.02|8.42|10.12|8.52|10.15|8.55|9.98|8.38|0
1671713100000|2022-12-22 12:45:00|10.11|8.51|10.24|8.64|10.3|8.7|10.02|8.42|0
1671713400000|2022-12-22 12:50:00|10.23|8.63|10.3|8.7|10.33|8.73|10.15|8.55|0
1671713700000|2022-12-22 12:55:00|10.28|8.68|10.29|8.69|10.33|8.73|10.24|8.64|0
1671714000000|2022-12-22 13:00:00|10.31|8.71|10.35|8.75|10.41|8.81|10.29|8.69|0
1671714300000|2022-12-22 13:05:00|10.36|8.76|10.38|8.78|10.41|8.81|10.31|8.71|0
1671714600000|2022-12-22 13:10:00|10.39|8.79|10.21|8.61|10.39|8.79|10.21|8.61|0
1671714900000|2022-12-22 13:15:00|10.2|8.6|10.34|8.74|10.37|8.77|10.19|8.59|0
1671715200000|2022-12-22 13:20:00|10.35|8.75|10.19|8.59|10.37|8.77|10.11|8.51|0
1671715500000|2022-12-22 13:25:00|10.17|8.57|10.13|8.53|10.29|8.69|10.13|8.53|0
1671715800000|2022-12-22 13:30:00|10.14|8.54|9.84|8.24|10.16|8.56|9.73|8.13|0
1671716100000|2022-12-22 13:35:00|9.83|8.23|9.78|8.18|9.85|8.25|9.73|8.13|0
1671716400000|2022-12-22 13:40:00|9.79|8.19|9.39|7.79|9.84|8.24|9.37|7.77|0
1671716700000|2022-12-22 13:45:00|9.38|7.78|9.16|7.56|9.44|7.84|9.09|7.49|0
1671717000000|2022-12-22 13:50:00|9.15|7.55|9.11|7.51|9.26|7.66|9.1|7.5|0
1671717300000|2022-12-22 13:55:00|9.08|7.48|9.16|7.56|9.19|7.59|9.01|7.41|0
1671717600000|2022-12-22 14:00:00|9.15|7.55|9.75|8.15|9.8|8.2|8.97|7.37|0
1671717900000|2022-12-22 14:05:00|9.73|8.13|9.62|8.02|9.75|8.15|9.6|8|0
1671718200000|2022-12-22 14:10:00|9.61|8.01|9.67|8.07|9.71|8.11|9.61|8.01|0
1671718500000|2022-12-22 14:15:00|9.68|8.08|9.58|7.98|9.73|8.13|9.57|7.97|0
1671718800000|2022-12-22 14:20:00|9.57|7.97|9.71|8.11|9.71|8.11|9.57|7.97|0
1671719100000|2022-12-22 14:25:00|9.68|8.08|9.66|8.06|9.68|8.08|9.58|7.98|0
1671719400000|2022-12-22 14:30:00|9.64|8.04|9.03|7.43|9.79|8.19|9.03|7.43|0
1671719700000|2022-12-22 14:35:00|8.95|7.35|8.8|7.2|9.18|7.58|8.78|7.18|0
1671720000000|2022-12-22 14:40:00|8.77|7.17|8.82|7.22|8.9|7.3|8.71|7.11|0
1671720300000|2022-12-22 14:45:00|8.84|7.24|8.73|7.13|8.93|7.33|8.65|7.05|0
1671720600000|2022-12-22 14:50:00|8.72|7.12|8.73|7.13|8.89|7.29|8.7|7.1|0
1671720900000|2022-12-22 14:55:00|8.74|7.14|8.93|7.33|8.93|7.33|8.71|7.11|0
1671721200000|2022-12-22 15:00:00|8.86|7.26|8.79|7.19|8.88|7.28|8.36|6.76|0
1671721500000|2022-12-22 15:05:00|8.76|7.16|8.63|7.03|8.86|7.26|8.55|6.95|0
1671721800000|2022-12-22 15:10:00|8.62|7.02|8.55|6.95|8.67|7.07|8.3|6.7|0
1671722100000|2022-12-22 15:15:00|8.54|6.94|8.61|7.01|8.65|7.05|8.43|6.83|0
1671722400000|2022-12-22 15:20:00|8.62|7.02|8.37|6.77|8.62|7.02|8.37|6.77|0
1671722700000|2022-12-22 15:25:00|8.36|6.76|8.58|6.98|8.79|7.19|8.33|6.73|0
1671723000000|2022-12-22 15:30:00|8.55|6.95|8.44|6.84|8.61|7.01|8.37|6.77|0
1671723300000|2022-12-22 15:35:00|8.45|6.85|8.4|6.8|8.53|6.93|8.36|6.76|0
1671723600000|2022-12-22 15:40:00|8.42|6.82|8.42|6.82|8.56|6.96|8.32|6.72|0
1671723900000|2022-12-22 15:45:00|8.43|6.83|8.57|6.97|8.67|7.07|8.34|6.74|0
1671724200000|2022-12-22 15:50:00|8.58|6.98|8.5|6.9|8.66|7.06|8.49|6.89|0
1671724500000|2022-12-22 15:55:00|8.52|6.92|8.37|6.77|8.52|6.92|8.33|6.73|0
1671724800000|2022-12-22 16:00:00|8.35|6.75|8.46|6.86|8.48|6.88|8.26|6.66|0
1671725100000|2022-12-22 16:05:00|8.47|6.87|8.35|6.75|8.58|6.98|8.35|6.75|0
1671725400000|2022-12-22 16:10:00|8.34|6.74|8.37|6.77|8.41|6.81|8.18|6.58|0
1671725700000|2022-12-22 16:15:00|8.38|6.78|8.35|6.75|8.52|6.92|8.35|6.75|0
1671726000000|2022-12-22 16:20:00|8.36|6.76|8.4|6.8|8.52|6.92|8.31|6.71|0
1671726300000|2022-12-22 16:25:00|8.41|6.81|8.38|6.78|8.45|6.85|8.33|6.73|0
1671726600000|2022-12-22 16:30:00|8.39|6.79|8.36|6.76|8.46|6.86|8.27|6.67|0
1671726900000|2022-12-22 16:35:00|8.39|6.79|8.17|6.57|8.46|6.86|8.17|6.57|0
1671727200000|2022-12-22 16:40:00|8.16|6.56|8.15|6.55|8.18|6.58|8|6.4|0
1671727500000|2022-12-22 16:45:00|8.16|6.56|8.54|6.94|8.56|6.96|7.99|6.39|0
1671727800000|2022-12-22 16:50:00|8.55|6.95|8.62|7.02|8.62|7.02|8.47|6.87|0
1671728100000|2022-12-22 16:55:00|8.64|7.04|8.67|7.07|8.69|7.09|8.53|6.93|0
1671728400000|2022-12-22 17:00:00|8.65|7.05|8.6|7|8.69|7.09|8.57|6.97|0
1671728700000|2022-12-22 17:05:00|8.59|6.99|8.61|7.01|8.63|7.03|8.51|6.91|0
1671729000000|2022-12-22 17:10:00|8.6|7|8.47|6.87|8.63|7.03|8.44|6.84|0
1671729300000|2022-12-22 17:15:00|8.46|6.86|8.44|6.84|8.56|6.96|8.42|6.82|0
1671729600000|2022-12-22 17:20:00|8.43|6.83|8.08|6.48|8.47|6.87|8.07|6.47|0
1671729900000|2022-12-22 17:25:00|8.07|6.47|8.46|6.86|8.6|7|7.86|6.26|0
1671730200000|2022-12-22 17:30:00|8.45|6.85|8.37|6.77|8.52|6.92|8.36|6.76|0
1671730500000|2022-12-22 17:35:00|8.38|6.78|8.35|6.75|8.42|6.82|8.28|6.68|0
1671730800000|2022-12-22 17:40:00|8.36|6.76|9.05|7.45|9.07|7.47|8.18|6.58|0
1671731100000|2022-12-22 17:45:00|9.06|7.46|9.12|7.52|9.13|7.53|8.99|7.39|0
1671731400000|2022-12-22 17:50:00|9.1|7.5|9.11|7.51|9.14|7.54|9.05|7.45|0
1671731700000|2022-12-22 17:55:00|9.1|7.5|9.09|7.49|9.14|7.54|9.01|7.41|0
1671732000000|2022-12-22 18:00:00|9.1|7.5|8.68|7.08|9.1|7.5|8.67|7.07|0
1671732300000|2022-12-22 18:05:00|8.69|7.09|8.55|6.95|8.77|7.17|8.45|6.85|0
1671732600000|2022-12-22 18:10:00|8.59|6.99|8.77|7.17|8.79|7.19|8.58|6.98|0
1671732900000|2022-12-22 18:15:00|8.76|7.16|8.66|7.06|8.77|7.17|8.62|7.02|0
1671733200000|2022-12-22 18:20:00|8.65|7.05|8.55|6.95|8.66|7.06|8.51|6.91|0
1671733500000|2022-12-22 18:25:00|8.52|6.92|8.55|6.95|8.62|7.02|8.48|6.88|0
1671733800000|2022-12-22 18:30:00|8.53|6.93|8.33|6.73|8.53|6.93|8.24|6.64|0
1671734100000|2022-12-22 18:35:00|8.31|6.71|8.59|6.99|8.59|6.99|8.26|6.66|0
1671734400000|2022-12-22 18:40:00|8.57|6.97|8.7|7.1|8.7|7.1|8.53|6.93|0
1671734700000|2022-12-22 18:45:00|8.69|7.09|8.63|7.03|8.71|7.11|8.54|6.94|0
1671735000000|2022-12-22 18:50:00|8.64|7.04|8.61|7.01|8.65|7.05|8.53|6.93|0
1671735300000|2022-12-22 18:55:00|8.59|6.99|8.55|6.95|8.65|7.05|8.47|6.87|0
1671735600000|2022-12-22 19:00:00|8.56|6.96|8.6|7|8.79|7.19|8.54|6.94|0
1671735900000|2022-12-22 19:05:00|8.64|7.04|8.65|7.05|8.77|7.17|8.63|7.03|0
1671736200000|2022-12-22 19:10:00|8.66|7.06|9.12|7.52|9.13|7.53|8.65|7.05|0
1671736500000|2022-12-22 19:15:00|9.11|7.51|8.92|7.32|9.11|7.51|8.91|7.31|0
1671736800000|2022-12-22 19:20:00|8.91|7.31|9.11|7.51|9.11|7.51|8.72|7.12|0
1671737100000|2022-12-22 19:25:00|9.1|7.5|9.33|7.73|9.35|7.75|9.02|7.42|0
1671737400000|2022-12-22 19:30:00|9.31|7.71|9.43|7.83|9.47|7.87|9.19|7.59|0
1671737700000|2022-12-22 19:35:00|9.46|7.86|9.24|7.64|9.49|7.89|9.14|7.54|0
1671738000000|2022-12-22 19:40:00|9.22|7.62|9.22|7.62|9.33|7.73|9.11|7.51|0
1671738300000|2022-12-22 19:45:00|9.23|7.63|9.51|7.91|9.51|7.91|9.21|7.61|0
1671738600000|2022-12-22 19:50:00|9.53|7.93|9.69|8.09|9.7|8.1|9.42|7.82|0
1671738900000|2022-12-22 19:55:00|9.68|8.08|9.68|8.08|9.76|8.16|9.4|7.8|0
1671739200000|2022-12-22 20:00:00|9.75|8.15|9.64|8.04|9.77|8.17|9.54|7.94|0
1671739500000|2022-12-22 20:05:00|9.66|8.06|9.95|8.35|9.99|8.39|9.52|7.92|0
1671739800000|2022-12-22 20:10:00|9.97|8.37|9.69|8.09|9.98|8.38|9.67|8.07|0
1671740100000|2022-12-22 20:15:00|9.7|8.1|10.1|8.5|10.13|8.53|9.7|8.1|0
1671740400000|2022-12-22 20:20:00|10.14|8.54|10.44|8.84|10.5|8.9|10.12|8.52|0
1671740700000|2022-12-22 20:25:00|10.46|8.86|10.57|8.97|10.63|9.03|10.28|8.68|0
1671741000000|2022-12-22 20:30:00|10.6|9|10.32|8.72|10.69|9.09|10.3|8.7|0
1671741300000|2022-12-22 20:35:00|10.34|8.74|10.19|8.59|10.37|8.77|10.03|8.43|0
1671741600000|2022-12-22 20:40:00|10.16|8.56|9.19|7.59|10.35|8.75|9.07|7.47|0
1671741900000|2022-12-22 20:45:00|9.2|7.6|9.43|7.83|9.45|7.85|9.08|7.48|0
1671742200000|2022-12-22 20:50:00|9.5|7.9|9.8|8.2|9.91|8.31|9.5|7.9|0
1671742500000|2022-12-22 20:55:00|9.81|8.21|9.92|8.32|9.94|8.34|9.61|8.01|0
1671742800000|2022-12-22 21:00:00|10.11|8.51|10.02|8.42|10.29|8.69|10.02|8.42|0
1671743100000|2022-12-22 21:05:00|10.01|8.41|9.8|8.2|10.05|8.45|9.8|8.2|0
1671743400000|2022-12-22 21:10:00|9.76|8.16|9.49|7.89|9.88|8.28|9.44|7.84|0
1671743700000|2022-12-22 21:15:00|9.78|7.78|9.74|7.74|9.84|7.84|9.74|7.74|0
1671744000000|2022-12-22 21:20:00|9.75|7.75|9.73|7.73|9.78|7.78|9.71|7.71|0
1671744300000|2022-12-22 21:25:00|9.72|7.72|9.66|7.66|9.72|7.72|9.63|7.63|0
1671744600000|2022-12-22 21:30:00|9.67|7.67|9.77|7.77|9.8|7.8|9.66|7.66|0
1671744900000|2022-12-22 21:35:00|9.76|7.76|9.78|7.78|9.81|7.81|9.74|7.74|0
1671745200000|2022-12-22 21:40:00|9.8|7.8|9.78|7.78|9.81|7.81|9.68|7.68|0
1671745500000|2022-12-22 21:45:00|9.79|7.79|9.74|7.74|9.8|7.8|9.73|7.73|0
1671745800000|2022-12-22 21:50:00|9.76|7.76|9.75|7.75|9.79|7.79|9.72|7.72|0
1671746100000|2022-12-22 21:55:00|9.76|7.76|9.83|7.83|9.83|7.83|9.7|7.7|0
1671746400000|2022-12-22 22:00:00|9.81|7.81|9.82|7.82|9.83|7.83|9.81|7.81|0
1671746700000|2022-12-22 22:05:00|9.83|7.83|9.81|7.81|9.83|7.83|9.81|7.81|0
1671747000000|2022-12-22 22:10:00|9.82|7.82|9.82|7.82|9.83|7.83|9.82|7.82|0
1671747300000|2022-12-22 22:15:00|9.83|7.83|9.81|7.81|9.83|7.83|9.8|7.8|0
1671747600000|2022-12-22 22:20:00|9.8|7.8|9.8|7.8|9.81|7.81|9.79|7.79|0
1671747900000|2022-12-22 22:25:00|9.81|7.81|9.87|7.87|9.87|7.87|9.8|7.8|0
1671748200000|2022-12-22 22:30:00|9.88|7.88|9.91|7.91|9.93|7.93|9.88|7.88|0
1671748500000|2022-12-22 22:35:00|9.92|7.92|9.95|7.95|9.96|7.96|9.92|7.92|0
1671748800000|2022-12-22 22:40:00|9.94|7.94|9.93|7.93|9.94|7.94|9.93|7.93|0
1671749100000|2022-12-22 22:45:00|9.94|7.94|9.93|7.93|9.94|7.94|9.93|7.93|0
1671749400000|2022-12-22 22:50:00|9.95|7.95|9.94|7.94|9.95|7.95|9.93|7.93|0
1671749700000|2022-12-22 22:55:00|9.95|7.95|9.92|7.92|9.96|7.96|9.92|7.92|0
1671750000000|2022-12-22 23:00:00|9.9|7.9|9.78|7.78|9.9|7.9|9.78|7.78|0
1671750300000|2022-12-22 23:05:00|9.79|7.79|9.93|7.93|9.93|7.93|9.79|7.79|0
1671750600000|2022-12-22 23:10:00|9.92|7.92|9.89|7.89|9.93|7.93|9.89|7.89|0
1671750900000|2022-12-22 23:15:00|9.88|7.88|9.82|7.82|9.93|7.93|9.82|7.82|0
1671751200000|2022-12-22 23:20:00|9.83|7.83|9.76|7.76|9.86|7.86|9.76|7.76|0
1671751500000|2022-12-22 23:25:00|9.74|7.74|9.79|7.79|9.81|7.81|9.71|7.71|0
1671751800000|2022-12-22 23:30:00|9.78|7.78|9.78|7.78|9.86|7.86|9.76|7.76|0
1671752100000|2022-12-22 23:35:00|9.8|7.8|9.82|7.82|9.82|7.82|9.76|7.76|0
1671752400000|2022-12-22 23:40:00|9.83|7.83|9.84|7.84|9.86|7.86|9.78|7.78|0
1671752700000|2022-12-22 23:45:00|9.83|7.83|9.89|7.89|9.9|7.9|9.78|7.78|0
1671753000000|2022-12-22 23:50:00|9.9|7.9|9.9|7.9|9.91|7.91|9.84|7.84|0
1671753300000|2022-12-22 23:55:00|9.89|7.89|9.85|7.85|9.92|7.92|9.83|7.83|0
1671753600000|2022-12-23 00:00:00|9.84|7.84|9.85|7.85|9.92|7.92|9.79|7.79|0
1671753900000|2022-12-23 00:05:00|9.86|7.86|9.85|7.85|9.86|7.86|9.79|7.79|0
1671754200000|2022-12-23 00:10:00|9.84|7.84|9.79|7.79|9.87|7.87|9.74|7.74|0
1671754500000|2022-12-23 00:15:00|9.8|7.8|9.75|7.75|9.8|7.8|9.69|7.69|0
1671754800000|2022-12-23 00:20:00|9.76|7.76|9.7|7.7|9.76|7.76|9.69|7.69|0
1671755100000|2022-12-23 00:25:00|9.71|7.71|9.68|7.68|9.76|7.76|9.65|7.65|0
1671755400000|2022-12-23 00:30:00|9.67|7.67|9.7|7.7|9.7|7.7|9.58|7.58|0
1671755700000|2022-12-23 00:35:00|9.69|7.69|9.71|7.71|9.76|7.76|9.69|7.69|0
1671756000000|2022-12-23 00:40:00|9.7|7.7|9.61|7.61|9.73|7.73|9.61|7.61|0
1671756300000|2022-12-23 00:45:00|9.62|7.62|9.57|7.57|9.62|7.62|9.55|7.55|0
1671756600000|2022-12-23 00:50:00|9.56|7.56|9.54|7.54|9.6|7.6|9.52|7.52|0
1671756900000|2022-12-23 00:55:00|9.53|7.53|9.42|7.42|9.55|7.55|9.4|7.4|0
1671757200000|2022-12-23 01:00:00|9.44|7.44|9.38|7.38|9.49|7.49|9.38|7.38|0
1671757500000|2022-12-23 01:05:00|9.39|7.39|9.43|7.43|9.44|7.44|9.35|7.35|0
1671757800000|2022-12-23 01:10:00|9.41|7.41|9.52|7.52|9.52|7.52|9.4|7.4|0
1671758100000|2022-12-23 01:15:00|9.51|7.51|9.63|7.63|9.63|7.63|9.51|7.51|0
1671758400000|2022-12-23 01:20:00|9.64|7.64|9.66|7.66|9.66|7.66|9.57|7.57|0
1671758700000|2022-12-23 01:25:00|9.67|7.67|9.75|7.75|9.81|7.81|9.66|7.66|0
1671759000000|2022-12-23 01:30:00|9.76|7.76|9.81|7.81|9.82|7.82|9.76|7.76|0
1671759300000|2022-12-23 01:35:00|9.8|7.8|9.77|7.77|9.88|7.88|9.76|7.76|0
1671759600000|2022-12-23 01:40:00|9.76|7.76|9.89|7.89|9.89|7.89|9.76|7.76|0
1671759900000|2022-12-23 01:45:00|9.9|7.9|10.07|8.07|10.09|8.09|9.9|7.9|0
1671760200000|2022-12-23 01:50:00|10.09|8.09|10.07|8.07|10.11|8.11|10.06|8.06|0
1671760500000|2022-12-23 01:55:00|10.09|8.09|10.08|8.08|10.11|8.11|10.06|8.06|0
1671760800000|2022-12-23 02:00:00|10.07|8.07|10.06|8.06|10.16|8.16|10.06|8.06|0
1671761100000|2022-12-23 02:05:00|10.07|8.07|10.08|8.08|10.1|8.1|10.06|8.06|0
1671761400000|2022-12-23 02:10:00|10.1|8.1|9.97|7.97|10.1|8.1|9.95|7.95|0
1671761700000|2022-12-23 02:15:00|9.98|7.98|10.01|8.01|10.01|8.01|9.96|7.96|0
1671762000000|2022-12-23 02:20:00|10.02|8.02|10.14|8.14|10.14|8.14|9.98|7.98|0
1671762300000|2022-12-23 02:25:00|10.13|8.13|10.17|8.17|10.23|8.23|10.13|8.13|0
1671762600000|2022-12-23 02:30:00|10.18|8.18|10.21|8.21|10.24|8.24|10.16|8.16|0
1671762900000|2022-12-23 02:35:00|10.2|8.2|10.14|8.14|10.2|8.2|10.13|8.13|0
1671763200000|2022-12-23 02:40:00|10.15|8.15|10.22|8.22|10.22|8.22|10.13|8.13|0
1671763500000|2022-12-23 02:45:00|10.23|8.23|10.16|8.16|10.23|8.23|10.16|8.16|0
1671763800000|2022-12-23 02:50:00|10.14|8.14|10.07|8.07|10.14|8.14|10.07|8.07|0
1671764100000|2022-12-23 02:55:00|10.08|8.08|9.99|7.99|10.1|8.1|9.98|7.98|0
1671764400000|2022-12-23 03:00:00|10.01|8.01|10.09|8.09|10.13|8.13|9.99|7.99|0
1671764700000|2022-12-23 03:05:00|10.08|8.08|10.07|8.07|10.09|8.09|10.03|8.03|0
1671765000000|2022-12-23 03:10:00|10.06|8.06|10.03|8.03|10.08|8.08|10|8|0
1671765300000|2022-12-23 03:15:00|10.02|8.02|10.07|8.07|10.09|8.09|10|8|0
1671765600000|2022-12-23 03:20:00|10.08|8.08|10.22|8.22|10.22|8.22|10.06|8.06|0
1671765900000|2022-12-23 03:25:00|10.23|8.23|10.16|8.16|10.23|8.23|10.13|8.13|0
1671766200000|2022-12-23 03:30:00|10.18|8.18|10.13|8.13|10.18|8.18|10.13|8.13|0
1671766500000|2022-12-23 03:35:00|10.14|8.14|10.19|8.19|10.19|8.19|10.11|8.11|0
1671766800000|2022-12-23 03:40:00|10.2|8.2|10.21|8.21|10.23|8.23|10.16|8.16|0
1671767100000|2022-12-23 03:45:00|10.24|8.24|10.33|8.33|10.35|8.35|10.24|8.24|0
1671767400000|2022-12-23 03:50:00|10.31|8.31|10.26|8.26|10.33|8.33|10.26|8.26|0
1671767700000|2022-12-23 03:55:00|10.27|8.27|10.29|8.29|10.33|8.33|10.26|8.26|0
1671768000000|2022-12-23 04:00:00|10.3|8.3|10.24|8.24|10.3|8.3|10.24|8.24|0
1671768300000|2022-12-23 04:05:00|10.25|8.25|10.3|8.3|10.3|8.3|10.24|8.24|0
1671768600000|2022-12-23 04:10:00|10.29|8.29|10.26|8.26|10.3|8.3|10.26|8.26|0
1671768900000|2022-12-23 04:15:00|10.27|8.27|10.22|8.22|10.27|8.27|10.2|8.2|0
1671769200000|2022-12-23 04:20:00|10.23|8.23|10.21|8.21|10.23|8.23|10.18|8.18|0
1671769500000|2022-12-23 04:25:00|10.2|8.2|10.18|8.18|10.22|8.22|10.18|8.18|0
1671769800000|2022-12-23 04:30:00|10.19|8.19|10.16|8.16|10.2|8.2|10.16|8.16|0
1671770100000|2022-12-23 04:35:00|10.17|8.17|10.16|8.16|10.18|8.18|10.14|8.14|0
1671770400000|2022-12-23 04:40:00|10.14|8.14|10.19|8.19|10.19|8.19|10.14|8.14|0
1671770700000|2022-12-23 04:45:00|10.21|8.21|10.13|8.13|10.21|8.21|10.13|8.13|0
1671771000000|2022-12-23 04:50:00|10.12|8.12|10.09|8.09|10.13|8.13|10.06|8.06|0
1671771300000|2022-12-23 04:55:00|10.08|8.08|10.06|8.06|10.09|8.09|10.03|8.03|0
1671771600000|2022-12-23 05:00:00|10.04|8.04|10.11|8.11|10.12|8.12|10.01|8.01|0
1671771900000|2022-12-23 05:05:00|10.09|8.09|10.14|8.14|10.17|8.17|10.08|8.08|0
1671772200000|2022-12-23 05:10:00|10.13|8.13|10.04|8.04|10.14|8.14|10.04|8.04|0
1671772500000|2022-12-23 05:15:00|10.05|8.05|10.12|8.12|10.13|8.13|10.04|8.04|0
1671772800000|2022-12-23 05:20:00|10.1|8.1|10.13|8.13|10.15|8.15|10.09|8.09|0
1671773100000|2022-12-23 05:25:00|10.14|8.14|10.21|8.21|10.21|8.21|10.13|8.13|0
1671773400000|2022-12-23 05:30:00|10.2|8.2|10.08|8.08|10.2|8.2|10.07|8.07|0
1671773700000|2022-12-23 05:35:00|10.1|8.1|10.08|8.08|10.1|8.1|10.02|8.02|0
1671774000000|2022-12-23 05:40:00|10.09|8.09|10.17|8.17|10.17|8.17|10.07|8.07|0
1671774300000|2022-12-23 05:45:00|10.16|8.16|10.05|8.05|10.18|8.18|10.05|8.05|0
1671774600000|2022-12-23 05:50:00|10.06|8.06|10|8|10.09|8.09|10|8|0
1671774900000|2022-12-23 05:55:00|9.99|7.99|10|8|10.03|8.03|9.99|7.99|0
1671775200000|2022-12-23 06:00:00|9.99|7.99|9.94|7.94|10.01|8.01|9.93|7.93|0
1671775500000|2022-12-23 06:05:00|9.95|7.95|9.97|7.97|10|8|9.94|7.94|0
1671775800000|2022-12-23 06:10:00|9.96|7.96|9.96|7.96|10|8|9.94|7.94|0
1671776100000|2022-12-23 06:15:00|9.95|7.95|9.93|7.93|9.99|7.99|9.93|7.93|0
1671776400000|2022-12-23 06:20:00|9.94|7.94|9.86|7.86|9.94|7.94|9.86|7.86|0
1671776700000|2022-12-23 06:25:00|9.85|7.85|9.85|7.85|9.88|7.88|9.81|7.81|0
1671777000000|2022-12-23 06:30:00|9.86|7.86|9.91|7.91|9.94|7.94|9.86|7.86|0
1671777300000|2022-12-23 06:35:00|9.92|7.92|9.95|7.95|9.96|7.96|9.92|7.92|0
1671777600000|2022-12-23 06:40:00|9.96|7.96|10.04|8.04|10.05|8.05|9.95|7.95|0
1671777900000|2022-12-23 06:45:00|10.05|8.05|10.08|8.08|10.1|8.1|10.05|8.05|0
1671778200000|2022-12-23 06:50:00|10.07|8.07|10.07|8.07|10.12|8.12|10.05|8.05|0
1671778500000|2022-12-23 06:55:00|10.08|8.08|10.06|8.06|10.13|8.13|10.06|8.06|0
1671778800000|2022-12-23 07:00:00|10.07|8.07|10.11|8.11|10.16|8.16|9.97|7.97|0
1671779100000|2022-12-23 07:05:00|10.14|8.14|10.08|8.08|10.17|8.17|10.08|8.08|0
1671779400000|2022-12-23 07:10:00|10.07|8.07|9.82|7.82|10.13|8.13|9.81|7.81|0
1671779700000|2022-12-23 07:15:00|9.81|7.81|9.78|7.78|9.86|7.86|9.74|7.74|0
1671780000000|2022-12-23 07:20:00|9.77|7.77|9.68|7.68|9.79|7.79|9.65|7.65|0
1671780300000|2022-12-23 07:25:00|9.69|7.69|9.72|7.72|9.76|7.76|9.64|7.64|0
1671780600000|2022-12-23 07:30:00|9.71|7.71|9.72|7.72|9.75|7.75|9.7|7.7|0
1671780900000|2022-12-23 07:35:00|9.73|7.73|9.81|7.81|9.82|7.82|9.73|7.73|0
1671781200000|2022-12-23 07:40:00|9.82|7.82|9.75|7.75|9.83|7.83|9.75|7.75|0
1671781500000|2022-12-23 07:45:00|9.76|7.76|9.78|7.78|9.81|7.81|9.75|7.75|0
1671781800000|2022-12-23 07:50:00|9.77|7.77|9.79|7.79|9.81|7.81|9.77|7.77|0
1671782100000|2022-12-23 07:55:00|9.78|7.78|9.71|7.71|9.81|7.81|9.71|7.71|0
1671782400000|2022-12-23 08:00:00|9.67|7.67|9.77|7.77|9.9|7.9|9.64|7.64|0
1671782700000|2022-12-23 08:05:00|9.57|7.97|9.36|7.76|9.57|7.97|9.33|7.73|0
1671783000000|2022-12-23 08:10:00|9.38|7.78|9.43|7.83|9.5|7.9|9.38|7.78|0
1671783300000|2022-12-23 08:15:00|9.42|7.82|9.34|7.74|9.42|7.82|9.24|7.64|0
1671783600000|2022-12-23 08:20:00|9.33|7.73|9.33|7.73|9.46|7.86|9.26|7.66|0
1671783900000|2022-12-23 08:25:00|9.34|7.74|9.45|7.85|9.51|7.91|9.34|7.74|0
1671784200000|2022-12-23 08:30:00|9.44|7.84|9.33|7.73|9.44|7.84|9.28|7.68|0
1671784500000|2022-12-23 08:35:00|9.31|7.71|9.49|7.89|9.51|7.91|9.29|7.69|0
1671784800000|2022-12-23 08:40:00|9.47|7.87|9.44|7.84|9.56|7.96|9.43|7.83|0
1671785100000|2022-12-23 08:45:00|9.43|7.83|9.48|7.88|9.48|7.88|9.38|7.78|0
1671785400000|2022-12-23 08:50:00|9.49|7.89|9.41|7.81|9.49|7.89|9.39|7.79|0
1671785700000|2022-12-23 08:55:00|9.4|7.8|9.55|7.95|9.55|7.95|9.4|7.8|0
1671786000000|2022-12-23 09:00:00|9.53|7.93|9.47|7.87|9.59|7.99|9.45|7.85|0
1671786300000|2022-12-23 09:05:00|9.45|7.85|9.54|7.94|9.56|7.96|9.45|7.85|0
1671786600000|2022-12-23 09:10:00|9.53|7.93|9.33|7.73|9.54|7.94|9.33|7.73|0
1671786900000|2022-12-23 09:15:00|9.32|7.72|9.3|7.7|9.32|7.72|9.2|7.6|0
1671787200000|2022-12-23 09:20:00|9.32|7.72|9.3|7.7|9.32|7.72|9.23|7.63|0
1671787500000|2022-12-23 09:25:00|9.28|7.68|9.26|7.66|9.31|7.71|9.22|7.62|0
1671787800000|2022-12-23 09:30:00|9.25|7.65|9.39|7.79|9.39|7.79|9.24|7.64|0
1671788100000|2022-12-23 09:35:00|9.38|7.78|9.32|7.72|9.38|7.78|9.27|7.67|0
1671788400000|2022-12-23 09:40:00|9.33|7.73|9.32|7.72|9.39|7.79|9.32|7.72|0
1671788700000|2022-12-23 09:45:00|9.36|7.76|9.49|7.89|9.49|7.89|9.34|7.74|0
1671789000000|2022-12-23 09:50:00|9.47|7.87|9.5|7.9|9.51|7.91|9.43|7.83|0
1671789300000|2022-12-23 09:55:00|9.49|7.89|9.46|7.86|9.5|7.9|9.44|7.84|0
1671789600000|2022-12-23 10:00:00|9.47|7.87|9.41|7.81|9.53|7.93|9.4|7.8|0
1671789900000|2022-12-23 10:05:00|9.42|7.82|9.51|7.91|9.51|7.91|9.42|7.82|0
1671790200000|2022-12-23 10:10:00|9.5|7.9|9.49|7.89|9.51|7.91|9.45|7.85|0
1671790500000|2022-12-23 10:15:00|9.48|7.88|9.63|8.03|9.64|8.04|9.48|7.88|0
1671790800000|2022-12-23 10:20:00|9.64|8.04|9.7|8.1|9.71|8.11|9.64|8.04|0
1671791100000|2022-12-23 10:25:00|9.69|8.09|9.81|8.21|9.81|8.21|9.69|8.09|0
1671791400000|2022-12-23 10:30:00|9.84|8.24|9.75|8.15|9.9|8.3|9.61|8.01|0
1671791700000|2022-12-23 10:35:00|9.76|8.16|9.86|8.26|9.93|8.33|9.76|8.16|0
1671792000000|2022-12-23 10:40:00|9.87|8.27|9.8|8.2|9.89|8.29|9.79|8.19|0
1671792300000|2022-12-23 10:45:00|9.82|8.22|9.94|8.34|9.94|8.34|9.81|8.21|0
1671792600000|2022-12-23 10:50:00|9.92|8.32|9.99|8.39|10|8.4|9.9|8.3|0
1671792900000|2022-12-23 10:55:00|9.97|8.37|9.9|8.3|9.97|8.37|9.87|8.27|0
1671793200000|2022-12-23 11:00:00|9.91|8.31|10.06|8.46|10.11|8.51|9.91|8.31|0
1671793500000|2022-12-23 11:05:00|10.07|8.47|9.97|8.37|10.1|8.5|9.97|8.37|0
1671793800000|2022-12-23 11:10:00|9.98|8.38|9.95|8.35|10|8.4|9.88|8.28|0
1671794100000|2022-12-23 11:15:00|9.96|8.36|9.83|8.23|9.96|8.36|9.83|8.23|0
1671794400000|2022-12-23 11:20:00|9.85|8.25|9.75|8.15|9.9|8.3|9.73|8.13|0
1671794700000|2022-12-23 11:25:00|9.74|8.14|9.72|8.12|9.78|8.18|9.72|8.12|0
1671795000000|2022-12-23 11:30:00|9.73|8.13|9.64|8.04|9.76|8.16|9.64|8.04|0
1671795300000|2022-12-23 11:35:00|9.62|8.02|9.66|8.06|9.71|8.11|9.61|8.01|0
1671795600000|2022-12-23 11:40:00|9.63|8.03|9.62|8.02|9.65|8.05|9.57|7.97|0
1671795900000|2022-12-23 11:45:00|9.6|8|9.64|8.04|9.71|8.11|9.6|8|0
1671796200000|2022-12-23 11:50:00|9.65|8.05|9.61|8.01|9.67|8.07|9.58|7.98|0
1671796500000|2022-12-23 11:55:00|9.6|8|9.55|7.95|9.62|8.02|9.48|7.88|0
1671796800000|2022-12-23 12:00:00|9.56|7.96|9.56|7.96|9.57|7.97|9.47|7.87|0
1671797100000|2022-12-23 12:05:00|9.57|7.97|9.46|7.86|9.57|7.97|9.43|7.83|0
1671797400000|2022-12-23 12:10:00|9.47|7.87|9.47|7.87|9.52|7.92|9.46|7.86|0
1671797700000|2022-12-23 12:15:00|9.49|7.89|9.6|8|9.61|8.01|9.49|7.89|0
1671798000000|2022-12-23 12:20:00|9.61|8.01|9.69|8.09|9.72|8.12|9.61|8.01|0
1671798300000|2022-12-23 12:25:00|9.68|8.08|9.69|8.09|9.7|8.1|9.62|8.02|0
1671798600000|2022-12-23 12:30:00|9.7|8.1|9.72|8.12|9.75|8.15|9.64|8.04|0
1671798900000|2022-12-23 12:35:00|9.7|8.1|9.61|8.01|9.7|8.1|9.59|7.99|0
1671799200000|2022-12-23 12:40:00|9.6|8|9.6|8|9.65|8.05|9.58|7.98|0
1671799500000|2022-12-23 12:45:00|9.59|7.99|9.68|8.08|9.69|8.09|9.59|7.99|0
1671799800000|2022-12-23 12:50:00|9.66|8.06|9.7|8.1|9.71|8.11|9.64|8.04|0
1671800100000|2022-12-23 12:55:00|9.69|8.09|9.69|8.09|9.73|8.13|9.66|8.06|0
1671800400000|2022-12-23 13:00:00|9.7|8.1|9.79|8.19|9.81|8.21|9.69|8.09|0
1671800700000|2022-12-23 13:05:00|9.77|8.17|9.75|8.15|9.85|8.25|9.7|8.1|0
1671801000000|2022-12-23 13:10:00|9.74|8.14|9.64|8.04|9.75|8.15|9.59|7.99|0
1671801300000|2022-12-23 13:15:00|9.65|8.05|9.67|8.07|9.71|8.11|9.64|8.04|0
1671801600000|2022-12-23 13:20:00|9.7|8.1|9.73|8.13|9.73|8.13|9.66|8.06|0
1671801900000|2022-12-23 13:25:00|9.72|8.12|9.48|7.88|9.75|8.15|9.39|7.79|0
1671802200000|2022-12-23 13:30:00|8.82|7.22|8.67|7.07|9.46|7.86|8.32|6.72|0
1671802500000|2022-12-23 13:35:00|8.7|7.1|9.73|8.13|9.87|8.27|8.53|6.93|0
1671802800000|2022-12-23 13:40:00|9.66|8.06|10.07|8.47|10.22|8.62|9.42|7.82|0
1671803100000|2022-12-23 13:45:00|10.1|8.5|9.69|8.09|10.15|8.55|9.68|8.08|0
1671803400000|2022-12-23 13:50:00|9.65|8.05|9.2|7.6|9.82|8.22|9.06|7.46|0
1671803700000|2022-12-23 13:55:00|9.22|7.62|9.13|7.53|9.31|7.71|9.04|7.44|0
1671804000000|2022-12-23 14:00:00|9.11|7.51|8.69|7.09|9.21|7.61|8.69|7.09|0
1671804300000|2022-12-23 14:05:00|8.67|7.07|8.99|7.39|9.08|7.48|8.67|7.07|0
1671804600000|2022-12-23 14:10:00|8.98|7.38|9|7.4|9|7.4|8.83|7.23|0
1671804900000|2022-12-23 14:15:00|8.99|7.39|8.81|7.21|9.07|7.47|8.79|7.19|0
1671805200000|2022-12-23 14:20:00|8.79|7.19|8.83|7.23|8.91|7.31|8.72|7.12|0
1671805500000|2022-12-23 14:25:00|8.78|7.18|8.61|7.01|8.81|7.21|8.61|7.01|0
1671805800000|2022-12-23 14:30:00|8.62|7.02|8.72|7.12|9.35|7.75|8.62|7.02|0
1671806100000|2022-12-23 14:35:00|8.74|7.14|8.43|6.83|8.76|7.16|8.04|6.44|0
1671806400000|2022-12-23 14:40:00|8.41|6.81|8.94|7.34|9.28|7.68|8.4|6.8|0
1671806700000|2022-12-23 14:45:00|8.95|7.35|8.84|7.24|9.16|7.56|8.64|7.04|0
1671807000000|2022-12-23 14:50:00|8.87|7.27|8.73|7.13|9.03|7.43|8.69|7.09|0
1671807300000|2022-12-23 14:55:00|8.74|7.14|8.67|7.07|8.75|7.15|8.51|6.91|0
1671807600000|2022-12-23 15:00:00|8.7|7.1|8.85|7.25|9.52|7.92|8.63|7.03|0
1671807900000|2022-12-23 15:05:00|8.83|7.23|9.15|7.55|9.28|7.68|8.6|7|0
1671808200000|2022-12-23 15:10:00|9.19|7.59|9.24|7.64|9.55|7.95|9.15|7.55|0
1671808500000|2022-12-23 15:15:00|9.23|7.63|10.11|8.51|10.14|8.54|9.08|7.48|0
1671808800000|2022-12-23 15:20:00|10.12|8.52|10.09|8.49|10.13|8.53|9.86|8.26|0
1671809100000|2022-12-23 15:25:00|10.08|8.48|9.68|8.08|10.31|8.71|9.48|7.88|0
1671809400000|2022-12-23 15:30:00|9.7|8.1|9.79|8.19|10.2|8.6|9.65|8.05|0
1671809700000|2022-12-23 15:35:00|9.78|8.18|9.74|8.14|9.79|8.19|9.4|7.8|0
1671810000000|2022-12-23 15:40:00|9.8|8.2|9.47|7.87|9.8|8.2|9.47|7.87|0
1671810300000|2022-12-23 15:45:00|9.49|7.89|9.24|7.64|9.51|7.91|9.11|7.51|0
1671810600000|2022-12-23 15:50:00|9.23|7.63|8.98|7.38|9.23|7.63|8.92|7.32|0
1671810900000|2022-12-23 15:55:00|8.96|7.36|8.89|7.29|9.18|7.58|8.77|7.17|0
1671811200000|2022-12-23 16:00:00|8.85|7.25|8.57|6.97|8.95|7.35|8.51|6.91|0
1671811500000|2022-12-23 16:05:00|8.61|7.01|8.62|7.02|8.64|7.04|8.52|6.92|0
1671811800000|2022-12-23 16:10:00|8.63|7.03|9.15|7.55|9.25|7.65|8.63|7.03|0
1671812100000|2022-12-23 16:15:00|9.09|7.49|9.17|7.57|9.26|7.66|9.01|7.41|0
1671812400000|2022-12-23 16:20:00|9.18|7.58|9.21|7.61|9.39|7.79|9.09|7.49|0
1671812700000|2022-12-23 16:25:00|9.25|7.65|9.15|7.55|9.38|7.78|9.06|7.46|0
1671813000000|2022-12-23 16:30:00|9.19|7.59|9.11|7.51|9.32|7.72|9.1|7.5|0
1671813300000|2022-12-23 16:35:00|9.14|7.54|9.48|7.88|9.51|7.91|9.14|7.54|0
1671813600000|2022-12-23 16:40:00|9.49|7.89|9.42|7.82|9.72|8.12|9.39|7.79|0
1671813900000|2022-12-23 16:45:00|9.4|7.8|9.48|7.88|9.49|7.89|9.27|7.67|0
1671814200000|2022-12-23 16:50:00|9.49|7.89|9.32|7.72|9.59|7.99|9.27|7.67|0
1671814500000|2022-12-23 16:55:00|9.33|7.73|9.46|7.86|9.46|7.86|9.25|7.65|0
1671814800000|2022-12-23 17:00:00|9.48|7.88|9.57|7.97|9.72|8.12|9.43|7.83|0
1671815100000|2022-12-23 17:05:00|9.6|8|9.44|7.84|9.63|8.03|9.38|7.78|0
1671815400000|2022-12-23 17:10:00|9.43|7.83|9.56|7.96|9.6|8|9.39|7.79|0
1671815700000|2022-12-23 17:15:00|9.55|7.95|9.63|8.03|9.69|8.09|9.47|7.87|0
1671816000000|2022-12-23 17:20:00|9.64|8.04|9.9|8.3|9.99|8.39|9.61|8.01|0
1671816300000|2022-12-23 17:25:00|9.93|8.33|9.75|8.15|9.93|8.33|9.75|8.15|0
1671816600000|2022-12-23 17:30:00|9.74|8.14|9.92|8.32|9.92|8.32|9.74|8.14|0
1671816900000|2022-12-23 17:35:00|9.9|8.3|9.79|8.19|10.07|8.47|9.78|8.18|0
1671817200000|2022-12-23 17:40:00|9.81|8.21|9.56|7.96|9.88|8.28|9.48|7.88|0
1671817500000|2022-12-23 17:45:00|9.57|7.97|9.48|7.88|9.72|8.12|9.46|7.86|0
1671817800000|2022-12-23 17:50:00|9.47|7.87|9.47|7.87|9.59|7.99|9.45|7.85|0
1671818100000|2022-12-23 17:55:00|9.48|7.88|9.58|7.98|9.63|8.03|9.48|7.88|0
1671818400000|2022-12-23 18:00:00|9.59|7.99|9.73|8.13|9.76|8.16|9.52|7.92|0
1671818700000|2022-12-23 18:05:00|9.72|8.12|9.8|8.2|9.81|8.21|9.64|8.04|0
1671819000000|2022-12-23 18:10:00|9.81|8.21|9.47|7.87|9.85|8.25|9.46|7.86|0
1671819300000|2022-12-23 18:15:00|9.46|7.86|9.67|8.07|9.72|8.12|9.46|7.86|0
1671819600000|2022-12-23 18:20:00|9.69|8.09|9.64|8.04|9.79|8.19|9.6|8|0
1671819900000|2022-12-23 18:25:00|9.63|8.03|9.69|8.09|9.72|8.12|9.58|7.98|0
1671820200000|2022-12-23 18:30:00|9.7|8.1|9.82|8.22|9.83|8.23|9.7|8.1|0
1671820500000|2022-12-23 18:35:00|9.81|8.21|9.7|8.1|9.87|8.27|9.66|8.06|0
1671820800000|2022-12-23 18:40:00|9.72|8.12|9.55|7.95|9.8|8.2|9.53|7.93|0
1671821100000|2022-12-23 18:45:00|9.56|7.96|9.5|7.9|9.57|7.97|9.19|7.59|0
1671821400000|2022-12-23 18:50:00|9.51|7.91|9.54|7.94|9.57|7.97|9.43|7.83|0
1671821700000|2022-12-23 18:55:00|9.51|7.91|9.4|7.8|9.55|7.95|9.37|7.77|0
1671822000000|2022-12-23 19:00:00|9.39|7.79|9.25|7.65|9.45|7.85|9.2|7.6|0
1671822300000|2022-12-23 19:05:00|9.24|7.64|9.28|7.68|9.43|7.83|9.24|7.64|0
1671822600000|2022-12-23 19:10:00|9.31|7.71|9.46|7.86|9.49|7.89|9.28|7.68|0
1671822900000|2022-12-23 19:15:00|9.48|7.88|9.38|7.78|9.69|8.09|9.35|7.75|0
1671823200000|2022-12-23 19:20:00|9.4|7.8|9.23|7.63|9.44|7.84|9.15|7.55|0
1671823500000|2022-12-23 19:25:00|9.22|7.62|9.3|7.7|9.4|7.8|9.21|7.61|0
1671823800000|2022-12-23 19:30:00|9.31|7.71|9.46|7.86|9.52|7.92|9.31|7.71|0
1671824100000|2022-12-23 19:35:00|9.44|7.84|9.32|7.72|9.44|7.84|9.15|7.55|0
1671824400000|2022-12-23 19:40:00|9.33|7.73|9.2|7.6|9.35|7.75|9.15|7.55|0
1671824700000|2022-12-23 19:45:00|9.19|7.59|9.14|7.54|9.26|7.66|9.08|7.48|0
1671825000000|2022-12-23 19:50:00|9.13|7.53|9.34|7.74|9.34|7.74|9.11|7.51|0
1671825300000|2022-12-23 19:55:00|9.33|7.73|9.44|7.84|9.47|7.87|9.3|7.7|0
1671825600000|2022-12-23 20:00:00|9.45|7.85|9.42|7.82|9.69|8.09|9.39|7.79|0
1671825900000|2022-12-23 20:05:00|9.44|7.84|9.38|7.78|9.45|7.85|9.27|7.67|0
1671826200000|2022-12-23 20:10:00|9.36|7.76|9.41|7.81|9.53|7.93|9.35|7.75|0
1671826500000|2022-12-23 20:15:00|9.42|7.82|9.47|7.87|9.59|7.99|9.41|7.81|0
1671826800000|2022-12-23 20:20:00|9.5|7.9|9.24|7.64|9.51|7.91|9.24|7.64|0
1671827100000|2022-12-23 20:25:00|9.25|7.65|9.22|7.62|9.33|7.73|9.15|7.55|0
1671827400000|2022-12-23 20:30:00|9.24|7.64|9.11|7.51|9.29|7.69|9.04|7.44|0
1671827700000|2022-12-23 20:35:00|9.1|7.5|9.03|7.43|9.14|7.54|8.99|7.39|0
1671828000000|2022-12-23 20:40:00|9.05|7.45|9.29|7.69|9.3|7.7|9.05|7.45|0
1671828300000|2022-12-23 20:45:00|9.25|7.65|9.46|7.86|9.49|7.89|9.25|7.65|0
1671828600000|2022-12-23 20:50:00|9.42|7.82|9.55|7.95|9.59|7.99|9.19|7.59|0
1671828900000|2022-12-23 20:55:00|9.53|7.93|9.57|7.97|9.65|8.05|9.47|7.87|0
1671829200000|2022-12-23 21:00:00|9.61|8.01|9.56|7.96|9.64|8.04|9.53|7.93|0
1671829500000|2022-12-23 21:05:00|9.58|7.98|9.5|7.9|9.59|7.99|9.5|7.9|0
1671829800000|2022-12-23 21:10:00|9.49|7.89|9.53|7.93|9.55|7.95|9.49|7.89|0
1672124700000|2022-12-27 07:05:00|10.94|8.94|11.02|9.02|11.03|9.03|10.91|8.91|0
1672125000000|2022-12-27 07:10:00|11.03|9.03|11|9|11.03|9.03|10.96|8.96|0
1672125300000|2022-12-27 07:15:00|10.99|8.99|10.98|8.98|11.03|9.03|10.98|8.98|0
1672125600000|2022-12-27 07:20:00|10.99|8.99|11.07|9.07|11.1|9.1|10.98|8.98|0
1672125900000|2022-12-27 07:25:00|11.06|9.06|11.1|9.1|11.1|9.1|11.02|9.02|0
1672126200000|2022-12-27 07:30:00|11.11|9.11|11.12|9.12|11.16|9.16|11.07|9.07|0
1672126500000|2022-12-27 07:35:00|11.11|9.11|11.1|9.1|11.18|9.18|11.08|9.08|0
1672126800000|2022-12-27 07:40:00|11.08|9.08|11.08|9.08|11.08|9.08|11.03|9.03|0
1672127100000|2022-12-27 07:45:00|11.1|9.1|11.1|9.1|11.15|9.15|11.08|9.08|0
1672127400000|2022-12-27 07:50:00|11.08|9.08|11.16|9.16|11.22|9.22|11.08|9.08|0
1672127700000|2022-12-27 07:55:00|11.18|9.18|11.16|9.16|11.23|9.23|11.15|9.15|0
1672128000000|2022-12-27 08:00:00|11.15|9.15|11.26|9.26|11.32|9.32|11.14|9.14|0
1672128300000|2022-12-27 08:05:00|11.06|9.46|11.19|9.59|11.21|9.61|11.06|9.46|0
1672128600000|2022-12-27 08:10:00|11.18|9.58|11.17|9.57|11.24|9.64|11.13|9.53|0
1672128900000|2022-12-27 08:15:00|11.16|9.56|10.57|8.97|11.47|9.87|9.7|8.1|0
1672129200000|2022-12-27 08:20:00|10.59|8.99|10.55|8.95|10.6|9|10.52|8.92|0
1672129500000|2022-12-27 08:25:00|10.53|8.93|10.48|8.88|10.56|8.96|10.44|8.84|0
1672129800000|2022-12-27 08:30:00|10.49|8.89|10.42|8.82|10.53|8.93|10.4|8.8|0
1672130100000|2022-12-27 08:35:00|10.41|8.81|10.41|8.81|10.48|8.88|10.39|8.79|0
1672130400000|2022-12-27 08:40:00|10.42|8.82|10.48|8.88|10.54|8.94|10.4|8.8|0
1672130700000|2022-12-27 08:45:00|10.49|8.89|10.53|8.93|10.54|8.94|10.45|8.85|0
1672131000000|2022-12-27 08:50:00|10.54|8.94|10.48|8.88|10.54|8.94|10.45|8.85|0
1672131300000|2022-12-27 08:55:00|10.45|8.85|10.3|8.7|10.46|8.86|10.3|8.7|0
1672131600000|2022-12-27 09:00:00|10.29|8.69|10.13|8.53|10.29|8.69|10.11|8.51|0
1672131900000|2022-12-27 09:05:00|10.12|8.52|10.13|8.53|10.17|8.57|10.12|8.52|0
1672132200000|2022-12-27 09:10:00|10.12|8.52|10.16|8.56|10.22|8.62|10.12|8.52|0
1672132500000|2022-12-27 09:15:00|10.14|8.54|9.99|8.39|10.17|8.57|9.95|8.35|0
1672132800000|2022-12-27 09:20:00|10.01|8.41|10.1|8.5|10.1|8.5|10|8.4|0
1672133100000|2022-12-27 09:25:00|10.12|8.52|10.18|8.58|10.19|8.59|10.09|8.49|0
1672133400000|2022-12-27 09:30:00|10.19|8.59|10.27|8.67|10.29|8.69|10.17|8.57|0
1672133700000|2022-12-27 09:35:00|10.26|8.66|10.27|8.67|10.29|8.69|10.21|8.61|0
1672134000000|2022-12-27 09:40:00|10.26|8.66|10.32|8.72|10.34|8.74|10.25|8.65|0
1672134300000|2022-12-27 09:45:00|10.34|8.74|10.3|8.7|10.35|8.75|10.24|8.64|0
1672134600000|2022-12-27 09:50:00|10.31|8.71|10.42|8.82|10.42|8.82|10.31|8.71|0
1672134900000|2022-12-27 09:55:00|10.4|8.8|10.38|8.78|10.42|8.82|10.36|8.76|0
1672135200000|2022-12-27 10:00:00|10.39|8.79|10.43|8.83|10.46|8.86|10.35|8.75|0
1672135500000|2022-12-27 10:05:00|10.42|8.82|10.43|8.83|10.44|8.84|10.34|8.74|0
1672135800000|2022-12-27 10:10:00|10.41|8.81|10.49|8.89|10.49|8.89|10.34|8.74|0
1672136100000|2022-12-27 10:15:00|10.48|8.88|10.45|8.85|10.51|8.91|10.43|8.83|0
1672136400000|2022-12-27 10:20:00|10.44|8.84|10.37|8.77|10.45|8.85|10.37|8.77|0
1672136700000|2022-12-27 10:25:00|10.36|8.76|10.51|8.91|10.51|8.91|10.35|8.75|0
1672137000000|2022-12-27 10:30:00|10.5|8.9|10.45|8.85|10.53|8.93|10.44|8.84|0
1672137300000|2022-12-27 10:35:00|10.46|8.86|10.45|8.85|10.47|8.87|10.41|8.81|0
1672137600000|2022-12-27 10:40:00|10.44|8.84|10.37|8.77|10.44|8.84|10.36|8.76|0
1672137900000|2022-12-27 10:45:00|10.36|8.76|10.36|8.76|10.44|8.84|10.36|8.76|0
1672138200000|2022-12-27 10:50:00|10.37|8.77|10.38|8.78|10.38|8.78|10.33|8.73|0
1672138500000|2022-12-27 10:55:00|10.37|8.77|10.36|8.76|10.38|8.78|10.34|8.74|0
1672138800000|2022-12-27 11:00:00|10.34|8.74|10.37|8.77|10.38|8.78|10.3|8.7|0
1672139100000|2022-12-27 11:05:00|10.36|8.76|10.3|8.7|10.38|8.78|10.29|8.69|0
1672139400000|2022-12-27 11:10:00|10.31|8.71|10.24|8.64|10.31|8.71|10.2|8.6|0
1672139700000|2022-12-27 11:15:00|10.25|8.65|10.33|8.73|10.33|8.73|10.25|8.65|0
1672140000000|2022-12-27 11:20:00|10.32|8.72|10.37|8.77|10.38|8.78|10.29|8.69|0
1672140300000|2022-12-27 11:25:00|10.38|8.78|10.33|8.73|10.38|8.78|10.31|8.71|0
1672140600000|2022-12-27 11:30:00|10.32|8.72|10.27|8.67|10.37|8.77|10.27|8.67|0
1672140900000|2022-12-27 11:35:00|10.26|8.66|10.29|8.69|10.3|8.7|10.23|8.63|0
1672141200000|2022-12-27 11:40:00|10.3|8.7|10.29|8.69|10.3|8.7|10.21|8.61|0
1672141500000|2022-12-27 11:45:00|10.27|8.67|10.34|8.74|10.34|8.74|10.27|8.67|0
1672141800000|2022-12-27 11:50:00|10.33|8.73|10.35|8.75|10.36|8.76|10.3|8.7|0
1672142100000|2022-12-27 11:55:00|10.34|8.74|10.26|8.66|10.35|8.75|10.25|8.65|0
1672142400000|2022-12-27 12:00:00|10.25|8.65|10.19|8.59|10.27|8.67|10.19|8.59|0
1672142700000|2022-12-27 12:05:00|10.18|8.58|10.06|8.46|10.19|8.59|10.04|8.44|0
1672143000000|2022-12-27 12:10:00|10.09|8.49|10.14|8.54|10.14|8.54|10.04|8.44|0
1672143300000|2022-12-27 12:15:00|10.13|8.53|10.15|8.55|10.19|8.59|10.13|8.53|0
1672143600000|2022-12-27 12:20:00|10.16|8.56|10.15|8.55|10.19|8.59|10.14|8.54|0
1672143900000|2022-12-27 12:25:00|10.16|8.56|9.98|8.38|10.16|8.56|9.98|8.38|0
1672144200000|2022-12-27 12:30:00|9.96|8.36|9.91|8.31|10.02|8.42|9.87|8.27|0
1672144500000|2022-12-27 12:35:00|9.92|8.32|9.96|8.36|9.97|8.37|9.88|8.28|0
1672144800000|2022-12-27 12:40:00|9.97|8.37|9.94|8.34|9.99|8.39|9.85|8.25|0
1672145100000|2022-12-27 12:45:00|9.93|8.33|9.94|8.34|10.02|8.42|9.93|8.33|0
1672145400000|2022-12-27 12:50:00|9.93|8.33|9.76|8.16|9.98|8.38|9.75|8.15|0
1672145700000|2022-12-27 12:55:00|9.77|8.17|9.82|8.22|9.85|8.25|9.71|8.11|0
1672146000000|2022-12-27 13:00:00|9.81|8.21|9.69|8.09|9.84|8.24|9.65|8.05|0
1672146300000|2022-12-27 13:05:00|9.71|8.11|9.7|8.1|9.71|8.11|9.63|8.03|0
1672146600000|2022-12-27 13:10:00|9.69|8.09|9.79|8.19|9.81|8.21|9.69|8.09|0
1672146900000|2022-12-27 13:15:00|9.78|8.18|9.86|8.26|9.86|8.26|9.77|8.17|0
1672147200000|2022-12-27 13:20:00|9.88|8.28|9.98|8.38|9.98|8.38|9.84|8.24|0
1672147500000|2022-12-27 13:25:00|9.96|8.36|9.95|8.35|9.99|8.39|9.9|8.3|0
1672147800000|2022-12-27 13:30:00|9.94|8.34|9.74|8.14|9.95|8.35|9.71|8.11|0
1672148100000|2022-12-27 13:35:00|9.72|8.12|9.47|7.87|9.74|8.14|9.47|7.87|0
1672148400000|2022-12-27 13:40:00|9.46|7.86|9.21|7.61|9.46|7.86|9.2|7.6|0
1672148700000|2022-12-27 13:45:00|9.2|7.6|9.16|7.56|9.26|7.66|9.1|7.5|0
1672149000000|2022-12-27 13:50:00|9.17|7.57|9.26|7.66|9.26|7.66|9.11|7.51|0
1672149300000|2022-12-27 13:55:00|9.23|7.63|9.12|7.52|9.28|7.68|9.11|7.51|0
1672149600000|2022-12-27 14:00:00|9.1|7.5|9.18|7.58|9.25|7.65|9.08|7.48|0
1672149900000|2022-12-27 14:05:00|9.17|7.57|9.16|7.56|9.29|7.69|9.14|7.54|0
1672150200000|2022-12-27 14:10:00|9.17|7.57|9.08|7.48|9.17|7.57|9.05|7.45|0
1672150500000|2022-12-27 14:15:00|9.09|7.49|10.1|8.5|10.1|8.5|8.91|7.31|0
1672150800000|2022-12-27 14:20:00|10.09|8.49|10.15|8.55|10.22|8.62|10.09|8.49|0
1672151100000|2022-12-27 14:25:00|10.14|8.54|9.94|8.34|10.15|8.55|9.94|8.34|0
1672151400000|2022-12-27 14:30:00|10.03|8.43|9.52|7.92|10.04|8.44|9.46|7.86|0
1672151700000|2022-12-27 14:35:00|9.49|7.89|9.25|7.65|9.49|7.89|9.01|7.41|0
1672152000000|2022-12-27 14:40:00|9.24|7.64|9.16|7.56|9.24|7.64|9.01|7.41|0
1672152300000|2022-12-27 14:45:00|9.17|7.57|8.7|7.1|9.45|7.85|8.66|7.06|0
1672152600000|2022-12-27 14:50:00|8.69|7.09|8.78|7.18|8.84|7.24|8.56|6.96|0
1672152900000|2022-12-27 14:55:00|8.75|7.15|8.68|7.08|8.85|7.25|8.64|7.04|0
1672153200000|2022-12-27 15:00:00|8.6|7|8.62|7.02|8.68|7.08|8.3|6.7|0
1672153500000|2022-12-27 15:05:00|8.6|7|8.65|7.05|8.71|7.11|8.58|6.98|0
1672153800000|2022-12-27 15:10:00|8.64|7.04|9.01|7.41|9.01|7.41|8.52|6.92|0
1672154100000|2022-12-27 15:15:00|9|7.4|9.4|7.8|9.54|7.94|8.85|7.25|0
1672154400000|2022-12-27 15:20:00|9.39|7.79|9.62|8.02|9.84|8.24|9.39|7.79|0
1672154700000|2022-12-27 15:25:00|9.64|8.04|9.18|7.58|9.79|8.19|8.81|7.21|0
1672155000000|2022-12-27 15:30:00|9.19|7.59|9.27|7.67|9.31|7.71|8.94|7.34|0
1672155300000|2022-12-27 15:35:00|9.28|7.68|9.31|7.71|9.31|7.71|9.13|7.53|0
1672155600000|2022-12-27 15:40:00|9.27|7.67|9.25|7.65|9.39|7.79|9.17|7.57|0
1672155900000|2022-12-27 15:45:00|9.26|7.66|9.38|7.78|9.51|7.91|9.25|7.65|0
1672156200000|2022-12-27 15:50:00|9.39|7.79|9.21|7.61|9.39|7.79|9.15|7.55|0
1672156500000|2022-12-27 15:55:00|9.19|7.59|8.94|7.34|9.19|7.59|8.88|7.28|0
1672156800000|2022-12-27 16:00:00|8.93|7.33|9.01|7.41|9.09|7.49|8.87|7.27|0
1672157100000|2022-12-27 16:05:00|9.02|7.42|9.1|7.5|9.12|7.52|8.82|7.22|0
1672157400000|2022-12-27 16:10:00|9.12|7.52|9.05|7.45|9.14|7.54|9.01|7.41|0
1672157700000|2022-12-27 16:15:00|9.03|7.43|8.93|7.33|9.15|7.55|8.91|7.31|0
1672158000000|2022-12-27 16:20:00|8.92|7.32|9.12|7.52|9.12|7.52|8.8|7.2|0
1672158300000|2022-12-27 16:25:00|9.16|7.56|9.38|7.78|9.39|7.79|9.02|7.42|0
1672158600000|2022-12-27 16:30:00|9.39|7.79|9.27|7.67|9.56|7.96|9.22|7.62|0
1672158900000|2022-12-27 16:35:00|9.26|7.66|9.47|7.87|9.49|7.89|9.21|7.61|0
1672159200000|2022-12-27 16:40:00|9.49|7.89|9.61|8.01|9.63|8.03|9.38|7.78|0
1672159500000|2022-12-27 16:45:00|9.6|8|9.51|7.91|9.66|8.06|9.46|7.86|0
1672159800000|2022-12-27 16:50:00|9.52|7.92|9.41|7.81|9.52|7.92|9.38|7.78|0
1672160100000|2022-12-27 16:55:00|9.4|7.8|9.38|7.78|9.56|7.96|9.35|7.75|0
1672160400000|2022-12-27 17:00:00|9.39|7.79|9.31|7.71|9.47|7.87|9.16|7.56|0
1672160700000|2022-12-27 17:05:00|9.3|7.7|9.23|7.63|9.34|7.74|9.19|7.59|0
1672161000000|2022-12-27 17:10:00|9.22|7.62|9.47|7.87|9.54|7.94|9.22|7.62|0
1672161300000|2022-12-27 17:15:00|9.46|7.86|9.3|7.7|9.47|7.87|9.23|7.63|0
1672161600000|2022-12-27 17:20:00|9.31|7.71|9.17|7.57|9.31|7.71|9.07|7.47|0
1672161900000|2022-12-27 17:25:00|9.16|7.56|9.07|7.47|9.19|7.59|9.04|7.44|0
1672162200000|2022-12-27 17:30:00|9.06|7.46|9.12|7.52|9.17|7.57|9.05|7.45|0
1672162500000|2022-12-27 17:35:00|9.13|7.53|9.18|7.58|9.2|7.6|9.08|7.48|0
1672162800000|2022-12-27 17:40:00|9.16|7.56|8.91|7.31|9.2|7.6|8.9|7.3|0
1672163100000|2022-12-27 17:45:00|8.9|7.3|8.82|7.22|8.9|7.3|8.76|7.16|0
1672163400000|2022-12-27 17:50:00|8.8|7.2|8.94|7.34|8.97|7.37|8.78|7.18|0
1672163700000|2022-12-27 17:55:00|8.93|7.33|9.05|7.45|9.07|7.47|8.89|7.29|0
1672164000000|2022-12-27 18:00:00|9.06|7.46|9.16|7.56|9.2|7.6|9.01|7.41|0
1672164300000|2022-12-27 18:05:00|9.15|7.55|9.21|7.61|9.28|7.68|9.12|7.52|0
1672164600000|2022-12-27 18:10:00|9.2|7.6|9.07|7.47|9.24|7.64|9.02|7.42|0
1672164900000|2022-12-27 18:15:00|9.08|7.48|8.94|7.34|9.1|7.5|8.94|7.34|0
1672165200000|2022-12-27 18:20:00|8.93|7.33|8.95|7.35|8.95|7.35|8.86|7.26|0
1672165500000|2022-12-27 18:25:00|8.96|7.36|8.86|7.26|8.96|7.36|8.85|7.25|0
1672165800000|2022-12-27 18:30:00|8.85|7.25|8.79|7.19|8.86|7.26|8.74|7.14|0
1672166100000|2022-12-27 18:35:00|8.8|7.2|8.81|7.21|8.89|7.29|8.79|7.19|0
1672166400000|2022-12-27 18:40:00|8.82|7.22|8.8|7.2|8.88|7.28|8.75|7.15|0
1672166700000|2022-12-27 18:45:00|8.81|7.21|8.8|7.2|8.81|7.21|8.69|7.09|0
1672167000000|2022-12-27 18:50:00|8.81|7.21|8.64|7.04|8.81|7.21|8.58|6.98|0
1672167300000|2022-12-27 18:55:00|8.63|7.03|8.5|6.9|8.65|7.05|8.44|6.84|0
1672167600000|2022-12-27 19:00:00|8.47|6.87|8.68|7.08|8.72|7.12|8.46|6.86|0
1672167900000|2022-12-27 19:05:00|8.67|7.07|8.61|7.01|8.7|7.1|8.56|6.96|0
1672168200000|2022-12-27 19:10:00|8.63|7.03|8.56|6.96|8.65|7.05|8.5|6.9|0
1672168500000|2022-12-27 19:15:00|8.57|6.97|8.42|6.82|8.57|6.97|8.38|6.78|0
1672168800000|2022-12-27 19:20:00|8.41|6.81|8.45|6.85|8.48|6.88|8.34|6.74|0
1672169100000|2022-12-27 19:25:00|8.46|6.86|8.3|6.7|8.52|6.92|8.25|6.65|0
1672169400000|2022-12-27 19:30:00|8.27|6.67|8.38|6.78|8.4|6.8|8.25|6.65|0
1672169700000|2022-12-27 19:35:00|8.39|6.79|8.28|6.68|8.42|6.82|8.27|6.67|0
1672170000000|2022-12-27 19:40:00|8.26|6.66|8.31|6.71|8.31|6.71|8.19|6.59|0
1672170300000|2022-12-27 19:45:00|8.34|6.74|8.54|6.94|8.55|6.95|8.31|6.71|0
1672170600000|2022-12-27 19:50:00|8.55|6.95|8.56|6.96|8.62|7.02|8.49|6.89|0
1672170900000|2022-12-27 19:55:00|8.55|6.95|8.56|6.96|8.6|7|8.46|6.86|0
1672171200000|2022-12-27 20:00:00|8.57|6.97|8.52|6.92|8.66|7.06|8.48|6.88|0
1672171500000|2022-12-27 20:05:00|8.53|6.93|8.74|7.14|8.75|7.15|8.5|6.9|0
1672171800000|2022-12-27 20:10:00|8.72|7.12|8.78|7.18|8.78|7.18|8.64|7.04|0
1672172100000|2022-12-27 20:15:00|8.77|7.17|8.75|7.15|8.91|7.31|8.75|7.15|0
1672172400000|2022-12-27 20:20:00|8.72|7.12|8.83|7.23|8.85|7.25|8.7|7.1|0
1672172700000|2022-12-27 20:25:00|8.81|7.21|8.84|7.24|8.88|7.28|8.77|7.17|0
1672173000000|2022-12-27 20:30:00|8.85|7.25|8.88|7.28|9|7.4|8.79|7.19|0
1672173300000|2022-12-27 20:35:00|8.86|7.26|8.99|7.39|9.02|7.42|8.85|7.25|0
1672173600000|2022-12-27 20:40:00|8.97|7.37|8.87|7.27|9|7.4|8.86|7.26|0
1672173900000|2022-12-27 20:45:00|8.85|7.25|8.78|7.18|8.85|7.25|8.73|7.13|0
1672174200000|2022-12-27 20:50:00|8.72|7.12|8.61|7.01|8.72|7.12|8.53|6.93|0
1672174500000|2022-12-27 20:55:00|8.59|6.99|8.58|6.98|8.7|7.1|8.45|6.85|0
1672174800000|2022-12-27 21:00:00|8.71|7.11|8.62|7.02|8.77|7.17|8.6|7|0
1672175100000|2022-12-27 21:05:00|8.6|7|8.67|7.07|8.69|7.09|8.58|6.98|0
1672175400000|2022-12-27 21:10:00|8.68|7.08|8.68|7.08|8.72|7.12|8.65|7.05|0
1672175700000|2022-12-27 21:15:00|8.88|6.88|8.88|6.88|8.93|6.93|8.87|6.87|0
1672176000000|2022-12-27 21:20:00|8.89|6.89|8.92|6.92|8.94|6.94|8.88|6.88|0
1672176300000|2022-12-27 21:25:00|8.91|6.91|8.89|6.89|8.92|6.92|8.87|6.87|0
1672176600000|2022-12-27 21:30:00|8.88|6.88|8.87|6.87|8.89|6.89|8.87|6.87|0
1672176900000|2022-12-27 21:35:00|8.86|6.86|8.83|6.83|8.86|6.86|8.82|6.82|0
1672177200000|2022-12-27 21:40:00|8.81|6.81|8.83|6.83|8.83|6.83|8.81|6.81|0
1672177500000|2022-12-27 21:45:00|8.84|6.84|8.85|6.85|8.85|6.85|8.81|6.81|0
1672177800000|2022-12-27 21:50:00|8.86|6.86|8.84|6.84|8.86|6.86|8.81|6.81|0
1672178100000|2022-12-27 21:55:00|8.82|6.82|8.84|6.84|8.85|6.85|8.82|6.82|0
1672178400000|2022-12-27 22:00:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1672178700000|2022-12-27 22:05:00|8.83|6.83|8.83|6.83|8.83|6.83|8.83|6.83|0
1672179000000|2022-12-27 22:10:00|8.82|6.82|8.82|6.82|8.83|6.83|8.82|6.82|0
1672179300000|2022-12-27 22:15:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1672179600000|2022-12-27 22:20:00|8.83|6.83|8.82|6.82|8.83|6.83|8.82|6.82|0
1672179900000|2022-12-27 22:25:00|8.83|6.83|8.84|6.84|8.84|6.84|8.83|6.83|0
1672180200000|2022-12-27 22:30:00|8.82|6.82|8.82|6.82|8.82|6.82|8.82|6.82|0
1672181100000|2022-12-27 22:45:00|8.83|6.83|8.82|6.82|8.84|6.84|8.82|6.82|0
1672181400000|2022-12-27 22:50:00|8.83|6.83|8.85|6.85|8.85|6.85|8.82|6.82|0
1672181700000|2022-12-27 22:55:00|8.86|6.86|8.84|6.84|8.86|6.86|8.84|6.84|0
1672182000000|2022-12-27 23:00:00|8.82|6.82|8.84|6.84|8.88|6.88|8.78|6.78|0
1672182300000|2022-12-27 23:05:00|8.85|6.85|8.85|6.85|8.89|6.89|8.84|6.84|0
1672182600000|2022-12-27 23:10:00|8.86|6.86|8.9|6.9|8.9|6.9|8.86|6.86|0
1672182900000|2022-12-27 23:15:00|8.91|6.91|8.96|6.96|8.98|6.98|8.91|6.91|0
1672183200000|2022-12-27 23:20:00|8.97|6.97|8.95|6.95|8.98|6.98|8.93|6.93|0
1672183500000|2022-12-27 23:25:00|8.94|6.94|8.92|6.92|8.95|6.95|8.91|6.91|0
1672183800000|2022-12-27 23:30:00|8.93|6.93|8.92|6.92|8.97|6.97|8.9|6.9|0
1672184100000|2022-12-27 23:35:00|8.93|6.93|8.85|6.85|8.93|6.93|8.84|6.84|0
1672184400000|2022-12-27 23:40:00|8.86|6.86|8.79|6.79|8.91|6.91|8.79|6.79|0
1672184700000|2022-12-27 23:45:00|8.8|6.8|8.79|6.79|8.82|6.82|8.77|6.77|0
1672185000000|2022-12-27 23:50:00|8.78|6.78|8.75|6.75|8.79|6.79|8.74|6.74|0
1672185300000|2022-12-27 23:55:00|8.76|6.76|8.78|6.78|8.79|6.79|8.74|6.74|0
1672185600000|2022-12-28 00:00:00|8.83|6.83|8.89|6.89|8.93|6.93|8.81|6.81|0
1672185900000|2022-12-28 00:05:00|8.88|6.88|8.74|6.74|8.88|6.88|8.7|6.7|0
1672186200000|2022-12-28 00:10:00|8.75|6.75|8.78|6.78|8.78|6.78|8.72|6.72|0
1672186500000|2022-12-28 00:15:00|8.77|6.77|8.77|6.77|8.78|6.78|8.69|6.69|0
1672186800000|2022-12-28 00:20:00|8.78|6.78|8.68|6.68|8.8|6.8|8.68|6.68|0
1672187100000|2022-12-28 00:25:00|8.67|6.67|8.71|6.71|8.71|6.71|8.67|6.67|0
1672187400000|2022-12-28 00:30:00|8.7|6.7|8.67|6.67|8.73|6.73|8.6|6.6|0
1672187700000|2022-12-28 00:35:00|8.66|6.66|8.74|6.74|8.74|6.74|8.64|6.64|0
1672188000000|2022-12-28 00:40:00|8.76|6.76|8.76|6.76|8.79|6.79|8.71|6.71|0
1672188300000|2022-12-28 00:45:00|8.75|6.75|8.69|6.69|8.75|6.75|8.68|6.68|0
1672188600000|2022-12-28 00:50:00|8.67|6.67|8.68|6.68|8.71|6.71|8.61|6.61|0
1672188900000|2022-12-28 00:55:00|8.67|6.67|8.63|6.63|8.69|6.69|8.62|6.62|0
1672189200000|2022-12-28 01:00:00|8.62|6.62|8.68|6.68|8.7|6.7|8.6|6.6|0
1672189500000|2022-12-28 01:05:00|8.69|6.69|8.61|6.61|8.69|6.69|8.6|6.6|0
1672189800000|2022-12-28 01:10:00|8.62|6.62|8.63|6.63|8.65|6.65|8.59|6.59|0
1672190100000|2022-12-28 01:15:00|8.62|6.62|8.68|6.68|8.69|6.69|8.61|6.61|0
1672190400000|2022-12-28 01:20:00|8.69|6.69|8.67|6.67|8.71|6.71|8.65|6.65|0
1672190700000|2022-12-28 01:25:00|8.66|6.66|8.75|6.75|8.78|6.78|8.66|6.66|0
1672191000000|2022-12-28 01:30:00|8.76|6.76|8.84|6.84|8.85|6.85|8.76|6.76|0
1672191300000|2022-12-28 01:35:00|8.85|6.85|8.89|6.89|8.93|6.93|8.85|6.85|0
1672191600000|2022-12-28 01:40:00|8.9|6.9|8.87|6.87|8.91|6.91|8.84|6.84|0
1672191900000|2022-12-28 01:45:00|8.88|6.88|8.87|6.87|8.88|6.88|8.84|6.84|0
1672192200000|2022-12-28 01:50:00|8.88|6.88|8.92|6.92|8.94|6.94|8.87|6.87|0
1672192500000|2022-12-28 01:55:00|8.91|6.91|9|7|9.01|7.01|8.91|6.91|0
1672192800000|2022-12-28 02:00:00|9.01|7.01|8.94|6.94|9.01|7.01|8.9|6.9|0
1672193100000|2022-12-28 02:05:00|8.96|6.96|8.94|6.94|9.01|7.01|8.94|6.94|0
1672193400000|2022-12-28 02:10:00|8.95|6.95|8.94|6.94|8.96|6.96|8.9|6.9|0
1672193700000|2022-12-28 02:15:00|8.95|6.95|8.97|6.97|8.99|6.99|8.93|6.93|0
1672194000000|2022-12-28 02:20:00|8.98|6.98|9.02|7.02|9.05|7.05|8.97|6.97|0
1672194300000|2022-12-28 02:25:00|9.01|7.01|8.95|6.95|9.01|7.01|8.93|6.93|0
1672194600000|2022-12-28 02:30:00|8.96|6.96|8.89|6.89|8.99|6.99|8.89|6.89|0
1672194900000|2022-12-28 02:35:00|8.9|6.9|8.87|6.87|8.92|6.92|8.86|6.86|0
1672195200000|2022-12-28 02:40:00|8.88|6.88|8.9|6.9|8.92|6.92|8.87|6.87|0
1672195500000|2022-12-28 02:45:00|8.91|6.91|8.92|6.92|8.94|6.94|8.89|6.89|0
1672195800000|2022-12-28 02:50:00|8.93|6.93|8.88|6.88|8.93|6.93|8.87|6.87|0
1672196100000|2022-12-28 02:55:00|8.87|6.87|8.78|6.78|8.88|6.88|8.78|6.78|0
1672196400000|2022-12-28 03:00:00|8.79|6.79|8.78|6.78|8.81|6.81|8.78|6.78|0
1672196700000|2022-12-28 03:05:00|8.77|6.77|8.78|6.78|8.81|6.81|8.73|6.73|0
1672197000000|2022-12-28 03:10:00|8.77|6.77|8.83|6.83|8.84|6.84|8.75|6.75|0
1672197300000|2022-12-28 03:15:00|8.85|6.85|8.82|6.82|8.85|6.85|8.75|6.75|0
1672197600000|2022-12-28 03:20:00|8.81|6.81|8.89|6.89|8.91|6.91|8.81|6.81|0
1672197900000|2022-12-28 03:25:00|8.88|6.88|8.83|6.83|8.89|6.89|8.83|6.83|0
1672198200000|2022-12-28 03:30:00|8.82|6.82|8.85|6.85|8.86|6.86|8.8|6.8|0
1672198500000|2022-12-28 03:35:00|8.86|6.86|8.84|6.84|8.89|6.89|8.84|6.84|0
1672198800000|2022-12-28 03:40:00|8.85|6.85|8.86|6.86|8.9|6.9|8.85|6.85|0
1672199100000|2022-12-28 03:45:00|8.87|6.87|8.87|6.87|8.92|6.92|8.87|6.87|0
1672199400000|2022-12-28 03:50:00|8.88|6.88|8.85|6.85|8.9|6.9|8.84|6.84|0
1672199700000|2022-12-28 03:55:00|8.87|6.87|8.82|6.82|8.87|6.87|8.82|6.82|0
1672200000000|2022-12-28 04:00:00|8.83|6.83|8.86|6.86|8.91|6.91|8.83|6.83|0
1672200300000|2022-12-28 04:05:00|8.85|6.85|8.82|6.82|8.86|6.86|8.82|6.82|0
1672200600000|2022-12-28 04:10:00|8.83|6.83|8.83|6.83|8.84|6.84|8.8|6.8|0
1672200900000|2022-12-28 04:15:00|8.81|6.81|8.86|6.86|8.88|6.88|8.81|6.81|0
1672201200000|2022-12-28 04:20:00|8.85|6.85|8.85|6.85|8.88|6.88|8.85|6.85|0
1672201500000|2022-12-28 04:25:00|8.86|6.86|8.87|6.87|8.87|6.87|8.85|6.85|0
1672201800000|2022-12-28 04:30:00|8.88|6.88|8.89|6.89|8.89|6.89|8.84|6.84|0
1672202100000|2022-12-28 04:35:00|8.88|6.88|8.81|6.81|8.88|6.88|8.81|6.81|0
1672202400000|2022-12-28 04:40:00|8.82|6.82|8.86|6.86|8.87|6.87|8.81|6.81|0
1672202700000|2022-12-28 04:45:00|8.87|6.87|8.87|6.87|8.9|6.9|8.87|6.87|0
1672203000000|2022-12-28 04:50:00|8.86|6.86|8.87|6.87|8.89|6.89|8.86|6.86|0
1672203300000|2022-12-28 04:55:00|8.88|6.88|8.91|6.91|8.91|6.91|8.87|6.87|0
1672203600000|2022-12-28 05:00:00|8.9|6.9|8.89|6.89|8.97|6.97|8.88|6.88|0
1672203900000|2022-12-28 05:05:00|8.9|6.9|8.91|6.91|8.93|6.93|8.89|6.89|0
1672204200000|2022-12-28 05:10:00|8.92|6.92|8.9|6.9|8.92|6.92|8.89|6.89|0
1672204500000|2022-12-28 05:15:00|8.89|6.89|8.82|6.82|8.89|6.89|8.81|6.81|0
1672204800000|2022-12-28 05:20:00|8.81|6.81|8.84|6.84|8.85|6.85|8.78|6.78|0
1672205100000|2022-12-28 05:25:00|8.83|6.83|8.85|6.85|8.88|6.88|8.83|6.83|0
1672205400000|2022-12-28 05:30:00|8.86|6.86|8.84|6.84|8.86|6.86|8.83|6.83|0
1672205700000|2022-12-28 05:35:00|8.85|6.85|8.8|6.8|8.85|6.85|8.79|6.79|0
1672206000000|2022-12-28 05:40:00|8.81|6.81|8.78|6.78|8.81|6.81|8.78|6.78|0
1672206300000|2022-12-28 05:45:00|8.76|6.76|8.73|6.73|8.76|6.76|8.72|6.72|0
1672206600000|2022-12-28 05:50:00|8.74|6.74|8.75|6.75|8.77|6.77|8.73|6.73|0
1672206900000|2022-12-28 05:55:00|8.74|6.74|8.74|6.74|8.77|6.77|8.71|6.71|0
1672207200000|2022-12-28 06:00:00|8.75|6.75|8.75|6.75|8.77|6.77|8.72|6.72|0
1672207500000|2022-12-28 06:05:00|8.74|6.74|8.73|6.73|8.77|6.77|8.72|6.72|0
1672207800000|2022-12-28 06:10:00|8.74|6.74|8.77|6.77|8.78|6.78|8.74|6.74|0
1672208100000|2022-12-28 06:15:00|8.78|6.78|8.76|6.76|8.79|6.79|8.76|6.76|0
1672208400000|2022-12-28 06:20:00|8.77|6.77|8.83|6.83|8.83|6.83|8.77|6.77|0
1672208700000|2022-12-28 06:25:00|8.84|6.84|8.86|6.86|8.88|6.88|8.83|6.83|0
1672209000000|2022-12-28 06:30:00|8.85|6.85|8.87|6.87|8.88|6.88|8.84|6.84|0
1672209300000|2022-12-28 06:35:00|8.88|6.88|8.88|6.88|8.88|6.88|8.86|6.86|0
1672209600000|2022-12-28 06:40:00|8.87|6.87|8.84|6.84|8.88|6.88|8.82|6.82|0
1672209900000|2022-12-28 06:45:00|8.86|6.86|8.89|6.89|8.89|6.89|8.86|6.86|0
1672210200000|2022-12-28 06:50:00|8.9|6.9|8.89|6.89|8.9|6.9|8.87|6.87|0
1672210500000|2022-12-28 06:55:00|8.9|6.9|9.1|7.1|9.1|7.1|8.9|6.9|0
1672210800000|2022-12-28 07:00:00|9.12|7.12|9.08|7.08|9.15|7.15|9.07|7.07|0
1672211100000|2022-12-28 07:05:00|9.07|7.07|9.19|7.19|9.19|7.19|9.05|7.05|0
1672211400000|2022-12-28 07:10:00|9.18|7.18|9.2|7.2|9.23|7.23|9.14|7.14|0
1672211700000|2022-12-28 07:15:00|9.21|7.21|9.18|7.18|9.25|7.25|9.16|7.16|0
1672212000000|2022-12-28 07:20:00|9.2|7.2|9.17|7.17|9.2|7.2|9.13|7.13|0
1672212300000|2022-12-28 07:25:00|9.16|7.16|9.17|7.17|9.2|7.2|9.15|7.15|0
1672212600000|2022-12-28 07:30:00|9.19|7.19|9.19|7.19|9.27|7.27|9.17|7.17|0
1672212900000|2022-12-28 07:35:00|9.2|7.2|9.13|7.13|9.2|7.2|9.13|7.13|0
1672213200000|2022-12-28 07:40:00|9.14|7.14|9.1|7.1|9.15|7.15|9.09|7.09|0
1672213500000|2022-12-28 07:45:00|9.09|7.09|9.1|7.1|9.15|7.15|9.09|7.09|0
1672213800000|2022-12-28 07:50:00|9.11|7.11|9.14|7.14|9.14|7.14|9.09|7.09|0
1672214100000|2022-12-28 07:55:00|9.15|7.15|9.24|7.24|9.24|7.24|9.11|7.11|0
1672214400000|2022-12-28 08:00:00|9.23|7.23|9.26|7.26|9.3|7.3|9.18|7.18|0
1672214700000|2022-12-28 08:05:00|9.08|7.48|8.97|7.37|9.08|7.48|8.95|7.35|0
1672215000000|2022-12-28 08:10:00|8.99|7.39|8.94|7.34|9.05|7.45|8.94|7.34|0
1672215300000|2022-12-28 08:15:00|8.95|7.35|9.12|7.52|9.13|7.53|8.95|7.35|0
1672215600000|2022-12-28 08:20:00|9.13|7.53|9.05|7.45|9.18|7.58|9.05|7.45|0
1672215900000|2022-12-28 08:25:00|9.06|7.46|9.05|7.45|9.12|7.52|9.02|7.42|0
1672216200000|2022-12-28 08:30:00|9.06|7.46|9.05|7.45|9.1|7.5|8.99|7.39|0
1672216500000|2022-12-28 08:35:00|9.06|7.46|8.99|7.39|9.07|7.47|8.98|7.38|0
1672216800000|2022-12-28 08:40:00|9.02|7.42|8.89|7.29|9.02|7.42|8.89|7.29|0
1672217100000|2022-12-28 08:45:00|8.9|7.3|8.84|7.24|8.93|7.33|8.82|7.22|0
1672217400000|2022-12-28 08:50:00|8.83|7.23|8.82|7.22|8.87|7.27|8.81|7.21|0
1672217700000|2022-12-28 08:55:00|8.83|7.23|8.76|7.16|8.84|7.24|8.76|7.16|0
1672218000000|2022-12-28 09:00:00|8.75|7.15|8.71|7.11|8.81|7.21|8.7|7.1|0
1672218300000|2022-12-28 09:05:00|8.73|7.13|8.61|7.01|8.73|7.13|8.61|7.01|0
1672218600000|2022-12-28 09:10:00|8.59|6.99|8.39|6.79|8.59|6.99|8.39|6.79|0
1672218900000|2022-12-28 09:15:00|8.4|6.8|8.48|6.88|8.54|6.94|8.4|6.8|0
1672219200000|2022-12-28 09:20:00|8.49|6.89|8.46|6.86|8.56|6.96|8.45|6.85|0
1672219500000|2022-12-28 09:25:00|8.45|6.85|8.43|6.83|8.49|6.89|8.39|6.79|0
1672219800000|2022-12-28 09:30:00|8.42|6.82|8.51|6.91|8.55|6.95|8.42|6.82|0
1672220100000|2022-12-28 09:35:00|8.52|6.92|8.53|6.93|8.55|6.95|8.5|6.9|0
1672220400000|2022-12-28 09:40:00|8.52|6.92|8.53|6.93|8.54|6.94|8.5|6.9|0
1672220700000|2022-12-28 09:45:00|8.51|6.91|8.62|7.02|8.63|7.03|8.51|6.91|0
1672221000000|2022-12-28 09:50:00|8.61|7.01|8.61|7.01|8.65|7.05|8.59|6.99|0
1672221300000|2022-12-28 09:55:00|8.62|7.02|8.62|7.02|8.64|7.04|8.56|6.96|0
1672221600000|2022-12-28 10:00:00|8.63|7.03|8.64|7.04|8.65|7.05|8.57|6.97|0
1672221900000|2022-12-28 10:05:00|8.63|7.03|8.62|7.02|8.67|7.07|8.6|7|0
1672222200000|2022-12-28 10:10:00|8.61|7.01|8.7|7.1|8.71|7.11|8.57|6.97|0
1672222500000|2022-12-28 10:15:00|8.69|7.09|8.69|7.09|8.71|7.11|8.65|7.05|0
1672222800000|2022-12-28 10:20:00|8.7|7.1|8.7|7.1|8.74|7.14|8.68|7.08|0
1672223100000|2022-12-28 10:25:00|8.71|7.11|8.65|7.05|8.71|7.11|8.62|7.02|0
1672223400000|2022-12-28 10:30:00|8.66|7.06|8.65|7.05|8.7|7.1|8.63|7.03|0
1672223700000|2022-12-28 10:35:00|8.64|7.04|8.61|7.01|8.65|7.05|8.54|6.94|0
1672224000000|2022-12-28 10:40:00|8.62|7.02|8.63|7.03|8.65|7.05|8.59|6.99|0
1672224300000|2022-12-28 10:45:00|8.65|7.05|8.69|7.09|8.72|7.12|8.65|7.05|0
1672224600000|2022-12-28 10:50:00|8.68|7.08|8.77|7.17|8.81|7.21|8.68|7.08|0
1672224900000|2022-12-28 10:55:00|8.78|7.18|8.86|7.26|8.94|7.34|8.77|7.17|0
1672225200000|2022-12-28 11:00:00|8.85|7.25|8.91|7.31|8.92|7.32|8.85|7.25|0
1672225500000|2022-12-28 11:05:00|8.92|7.32|8.84|7.24|8.92|7.32|8.84|7.24|0
1672225800000|2022-12-28 11:10:00|8.85|7.25|8.85|7.25|8.89|7.29|8.83|7.23|0
1672226100000|2022-12-28 11:15:00|8.86|7.26|8.78|7.18|8.89|7.29|8.77|7.17|0
1672226400000|2022-12-28 11:20:00|8.79|7.19|8.81|7.21|8.84|7.24|8.74|7.14|0
1672226700000|2022-12-28 11:25:00|8.82|7.22|8.76|7.16|8.83|7.23|8.74|7.14|0
1672227000000|2022-12-28 11:30:00|8.77|7.17|8.77|7.17|8.8|7.2|8.75|7.15|0
1672227300000|2022-12-28 11:35:00|8.78|7.18|8.81|7.21|8.85|7.25|8.77|7.17|0
1672227600000|2022-12-28 11:40:00|8.82|7.22|8.84|7.24|8.85|7.25|8.77|7.17|0
1672227900000|2022-12-28 11:45:00|8.85|7.25|9.01|7.41|9.03|7.43|8.85|7.25|0
1672228200000|2022-12-28 11:50:00|9|7.4|8.95|7.35|9.03|7.43|8.95|7.35|0
1672228500000|2022-12-28 11:55:00|8.96|7.36|8.99|7.39|9.03|7.43|8.94|7.34|0
1672228800000|2022-12-28 12:00:00|8.97|7.37|8.94|7.34|8.99|7.39|8.9|7.3|0
1672229100000|2022-12-28 12:05:00|8.95|7.35|8.94|7.34|9|7.4|8.92|7.32|0
1672229400000|2022-12-28 12:10:00|8.93|7.33|8.93|7.33|8.94|7.34|8.89|7.29|0
1672229700000|2022-12-28 12:15:00|8.92|7.32|8.91|7.31|8.98|7.38|8.89|7.29|0
1672230000000|2022-12-28 12:20:00|8.94|7.34|8.96|7.36|9|7.4|8.93|7.33|0
1672230300000|2022-12-28 12:25:00|8.97|7.37|8.99|7.39|9|7.4|8.94|7.34|0
1672230600000|2022-12-28 12:30:00|8.98|7.38|9.02|7.42|9.06|7.46|8.98|7.38|0
1672230900000|2022-12-28 12:35:00|9.01|7.41|8.95|7.35|9.03|7.43|8.95|7.35|0
1672231200000|2022-12-28 12:40:00|8.96|7.36|8.95|7.35|8.98|7.38|8.91|7.31|0
1672231500000|2022-12-28 12:45:00|8.96|7.36|9.05|7.45|9.06|7.46|8.96|7.36|0
1672231800000|2022-12-28 12:50:00|9.04|7.44|9.05|7.45|9.06|7.46|9.02|7.42|0
1672232100000|2022-12-28 12:55:00|9.06|7.46|9.03|7.43|9.07|7.47|9.02|7.42|0
1672232400000|2022-12-28 13:00:00|9.02|7.42|9.09|7.49|9.09|7.49|9.02|7.42|0
1672232700000|2022-12-28 13:05:00|9.1|7.5|8.97|7.37|9.1|7.5|8.96|7.36|0
1672233000000|2022-12-28 13:10:00|8.96|7.36|8.97|7.37|9.03|7.43|8.96|7.36|0
1672233300000|2022-12-28 13:15:00|8.96|7.36|8.98|7.38|9.06|7.46|8.94|7.34|0
1672233600000|2022-12-28 13:20:00|8.96|7.36|8.92|7.32|8.99|7.39|8.91|7.31|0
1672233900000|2022-12-28 13:25:00|8.91|7.31|8.83|7.23|8.94|7.34|8.83|7.23|0
1672234200000|2022-12-28 13:30:00|8.8|7.2|8.77|7.17|8.83|7.23|8.75|7.15|0
1672234500000|2022-12-28 13:35:00|8.78|7.18|8.77|7.17|8.78|7.18|8.7|7.1|0
1672234800000|2022-12-28 13:40:00|8.78|7.18|8.63|7.03|8.78|7.18|8.62|7.02|0
1672235100000|2022-12-28 13:45:00|8.62|7.02|8.63|7.03|8.69|7.09|8.59|6.99|0
1672235400000|2022-12-28 13:50:00|8.62|7.02|8.6|7|8.63|7.03|8.52|6.92|0
1672235700000|2022-12-28 13:55:00|8.59|6.99|8.62|7.02|8.63|7.03|8.52|6.92|0
1672236000000|2022-12-28 14:00:00|8.61|7.01|8.68|7.08|8.71|7.11|8.61|7.01|0
1672236300000|2022-12-28 14:05:00|8.67|7.07|8.69|7.09|8.7|7.1|8.61|7.01|0
1672236600000|2022-12-28 14:10:00|8.68|7.08|8.66|7.06|8.7|7.1|8.59|6.99|0
1672236900000|2022-12-28 14:15:00|8.65|7.05|8.64|7.04|8.71|7.11|8.63|7.03|0
1672237200000|2022-12-28 14:20:00|8.63|7.03|8.64|7.04|8.68|7.08|8.61|7.01|0
1672237500000|2022-12-28 14:25:00|8.59|6.99|8.43|6.83|8.59|6.99|8.43|6.83|0
1672237800000|2022-12-28 14:30:00|8.44|6.84|9.08|7.48|9.12|7.52|8.16|6.56|0
1672238100000|2022-12-28 14:35:00|9.09|7.49|9.15|7.55|9.39|7.79|9.03|7.43|0
1672238400000|2022-12-28 14:40:00|9.17|7.57|8.9|7.3|9.33|7.73|8.89|7.29|0
1672238700000|2022-12-28 14:45:00|8.92|7.32|9.16|7.56|9.18|7.58|8.91|7.31|0
1672239000000|2022-12-28 14:50:00|9.13|7.53|8.66|7.06|9.13|7.53|8.46|6.86|0
1672239300000|2022-12-28 14:55:00|8.64|7.04|8.65|7.05|8.78|7.18|8.56|6.96|0
1672239600000|2022-12-28 15:00:00|8.74|7.14|8.73|7.13|9.06|7.46|8.61|7.01|0
1672239900000|2022-12-28 15:05:00|8.74|7.14|8.57|6.97|8.77|7.17|8.52|6.92|0
1672240200000|2022-12-28 15:10:00|8.52|6.92|8.56|6.96|8.64|7.04|8.4|6.8|0
1672240500000|2022-12-28 15:15:00|8.57|6.97|8.33|6.73|8.74|7.14|8.32|6.72|0
1672240800000|2022-12-28 15:20:00|8.36|6.76|8.19|6.59|8.37|6.77|8.19|6.59|0
1672241100000|2022-12-28 15:25:00|8.15|6.55|7.69|6.09|8.16|6.56|7.59|5.99|0
1672241400000|2022-12-28 15:30:00|7.67|6.07|7.72|6.12|7.84|6.24|7.55|5.95|0
1672241700000|2022-12-28 15:35:00|7.73|6.13|7.65|6.05|7.76|6.16|7.52|5.92|0
1672242000000|2022-12-28 15:40:00|7.64|6.04|7.61|6.01|7.77|6.17|7.59|5.99|0
1672242300000|2022-12-28 15:45:00|7.59|5.99|7.65|6.05|7.74|6.14|7.57|5.97|0
1672242600000|2022-12-28 15:50:00|7.64|6.04|7.45|5.85|7.66|6.06|7.42|5.82|0
1672242900000|2022-12-28 15:55:00|7.46|5.86|7.18|5.58|7.49|5.89|7.15|5.55|0
1672243200000|2022-12-28 16:00:00|7.15|5.55|7.65|6.05|7.66|6.06|7.05|5.45|0
1672243500000|2022-12-28 16:05:00|7.66|6.06|7.43|5.83|7.66|6.06|7.37|5.77|0
1672243800000|2022-12-28 16:10:00|7.42|5.82|7.36|5.76|7.54|5.94|7.35|5.75|0
1672244100000|2022-12-28 16:15:00|7.4|5.8|7.48|5.88|7.48|5.88|7.29|5.69|0
1672244400000|2022-12-28 16:20:00|7.5|5.9|7.51|5.91|7.56|5.96|7.4|5.8|0
1672244700000|2022-12-28 16:25:00|7.5|5.9|7.48|5.88|7.57|5.97|7.43|5.83|0
1672245000000|2022-12-28 16:30:00|7.49|5.89|7.33|5.73|7.53|5.93|7.29|5.69|0
1672245300000|2022-12-28 16:35:00|7.35|5.75|7.3|5.7|7.37|5.77|7.23|5.63|0
1672245600000|2022-12-28 16:40:00|7.33|5.73|7.39|5.79|7.41|5.81|7.28|5.68|0
1672245900000|2022-12-28 16:45:00|7.4|5.8|7.16|5.56|7.4|5.8|7.15|5.55|0
1672246200000|2022-12-28 16:50:00|7.15|5.55|7.17|5.57|7.27|5.67|7.13|5.53|0
1672246500000|2022-12-28 16:55:00|7.15|5.55|7.1|5.5|7.18|5.58|7.07|5.47|0
1672246800000|2022-12-28 17:00:00|7.09|5.49|7.09|5.49|7.35|5.75|7.03|5.43|0
1672247100000|2022-12-28 17:05:00|7.08|5.48|7.16|5.56|7.17|5.57|7.03|5.43|0
1672247400000|2022-12-28 17:10:00|7.14|5.54|6.97|5.37|7.18|5.58|6.97|5.37|0
1672247700000|2022-12-28 17:15:00|6.98|5.38|7.01|5.41|7.07|5.47|6.95|5.35|0
1672248000000|2022-12-28 17:20:00|6.99|5.39|6.98|5.38|7.05|5.45|6.94|5.34|0
1672248300000|2022-12-28 17:25:00|6.97|5.37|7.14|5.54|7.14|5.54|6.97|5.37|0
1672248600000|2022-12-28 17:30:00|7.15|5.55|7.29|5.69|7.31|5.71|7.12|5.52|0
1672248900000|2022-12-28 17:35:00|7.28|5.68|7.3|5.7|7.4|5.8|7.22|5.62|0
1672249200000|2022-12-28 17:40:00|7.31|5.71|7.3|5.7|7.35|5.75|7.21|5.61|0
1672249500000|2022-12-28 17:45:00|7.29|5.69|7.6|6|7.6|6|7.29|5.69|0
1672249800000|2022-12-28 17:50:00|7.59|5.99|7.42|5.82|7.63|6.03|7.37|5.77|0
1672250100000|2022-12-28 17:55:00|7.43|5.83|7.53|5.93|7.6|6|7.33|5.73|0
1672250400000|2022-12-28 18:00:00|7.52|5.92|7.75|6.15|7.8|6.2|7.5|5.9|0
1672250700000|2022-12-28 18:05:00|7.74|6.14|7.74|6.14|7.83|6.23|7.69|6.09|0
1672251000000|2022-12-28 18:10:00|7.75|6.15|7.67|6.07|7.9|6.3|7.66|6.06|0
1672251300000|2022-12-28 18:15:00|7.66|6.06|7.68|6.08|7.77|6.17|7.62|6.02|0
1672251600000|2022-12-28 18:20:00|7.67|6.07|7.47|5.87|7.73|6.13|7.46|5.86|0
1672251900000|2022-12-28 18:25:00|7.48|5.88|7.53|5.93|7.55|5.95|7.45|5.85|0
1672252200000|2022-12-28 18:30:00|7.52|5.92|7.37|5.77|7.54|5.94|7.36|5.76|0
1672252500000|2022-12-28 18:35:00|7.36|5.76|7.26|5.66|7.42|5.82|7.25|5.65|0
1672252800000|2022-12-28 18:40:00|7.27|5.67|7.36|5.76|7.44|5.84|7.26|5.66|0
1672253100000|2022-12-28 18:45:00|7.35|5.75|7.38|5.78|7.46|5.86|7.31|5.71|0
1672253400000|2022-12-28 18:50:00|7.37|5.77|7.37|5.77|7.4|5.8|7.21|5.61|0
1672253700000|2022-12-28 18:55:00|7.35|5.75|7.27|5.67|7.36|5.76|7.23|5.63|0
1672254000000|2022-12-28 19:00:00|7.28|5.68|7.35|5.75|7.37|5.77|7.24|5.64|0
1672254300000|2022-12-28 19:05:00|7.34|5.74|7.09|5.49|7.4|5.8|7.05|5.45|0
1672254600000|2022-12-28 19:10:00|7.11|5.51|7.16|5.56|7.17|5.57|7.01|5.41|0
1672254900000|2022-12-28 19:15:00|7.15|5.55|7.18|5.58|7.19|5.59|6.98|5.38|0
1672255200000|2022-12-28 19:20:00|7.17|5.57|7.09|5.49|7.19|5.59|7.05|5.45|0
1672255500000|2022-12-28 19:25:00|7.1|5.5|7.06|5.46|7.12|5.52|7|5.4|0
1672255800000|2022-12-28 19:30:00|7.05|5.45|7.03|5.43|7.23|5.63|7.02|5.42|0
1672256100000|2022-12-28 19:35:00|7.05|5.45|7.06|5.46|7.09|5.49|6.97|5.37|0
1672256400000|2022-12-28 19:40:00|7.07|5.47|7.34|5.74|7.34|5.74|7.07|5.47|0
1672256700000|2022-12-28 19:45:00|7.33|5.73|7.27|5.67|7.43|5.83|7.25|5.65|0
1672257000000|2022-12-28 19:50:00|7.25|5.65|7.14|5.54|7.26|5.66|7.1|5.5|0
1672257300000|2022-12-28 19:55:00|7.13|5.53|7.06|5.46|7.16|5.56|7.02|5.42|0
1672257600000|2022-12-28 20:00:00|7.05|5.45|6.82|5.22|7.08|5.48|6.8|5.2|0
1672257900000|2022-12-28 20:05:00|6.81|5.21|6.91|5.31|7|5.4|5.04|3.44|0
1672258200000|2022-12-28 20:10:00|6.9|5.3|6.66|5.06|6.92|5.32|6.66|5.06|0
1672258500000|2022-12-28 20:15:00|6.64|5.04|6.75|5.15|6.87|5.27|6.62|5.02|0
1672258800000|2022-12-28 20:20:00|6.74|5.14|6.63|5.03|6.77|5.17|6.59|4.99|0
1672259100000|2022-12-28 20:25:00|6.64|5.04|6.97|5.37|7.06|5.46|6.56|4.96|0
1672259400000|2022-12-28 20:30:00|6.96|5.36|7.02|5.42|7.12|5.52|6.95|5.35|0
1672259700000|2022-12-28 20:35:00|7.04|5.44|6.98|5.38|7.09|5.49|6.89|5.29|0
1672260000000|2022-12-28 20:40:00|7.01|5.41|6.81|5.21|7.01|5.41|6.79|5.19|0
1672260300000|2022-12-28 20:45:00|6.79|5.19|6.92|5.32|6.97|5.37|6.75|5.15|0
1672260600000|2022-12-28 20:50:00|6.85|5.25|6.88|5.28|6.98|5.38|6.84|5.24|0
1672260900000|2022-12-28 20:55:00|6.86|5.26|6.83|5.23|6.95|5.35|6.82|5.22|0
1672261200000|2022-12-28 21:00:00|6.82|5.22|6.78|5.18|6.88|5.28|6.74|5.14|0
1672261500000|2022-12-28 21:05:00|6.79|5.19|6.98|5.38|6.98|5.38|6.79|5.19|0
1672261800000|2022-12-28 21:10:00|6.97|5.37|6.93|5.33|7.01|5.41|6.93|5.33|0
1672262100000|2022-12-28 21:15:00|7.14|5.14|7.12|5.12|7.17|5.17|7.11|5.11|0
1672262400000|2022-12-28 21:20:00|7.13|5.13|7.07|5.07|7.13|5.13|7.06|5.06|0
1672262700000|2022-12-28 21:25:00|7.04|5.04|7.04|5.04|7.05|5.05|7.01|5.01|0
1672263000000|2022-12-28 21:30:00|7.03|5.03|7.04|5.04|7.07|5.07|7.02|5.02|0
1672263300000|2022-12-28 21:35:00|7.05|5.05|7.07|5.07|7.08|5.08|7.01|5.01|0
1672263600000|2022-12-28 21:40:00|7.08|5.08|7.1|5.1|7.1|5.1|7.07|5.07|0
1672263900000|2022-12-28 21:45:00|7.11|5.11|7.11|5.11|7.12|5.12|7.09|5.09|0
1672264200000|2022-12-28 21:50:00|7.1|5.1|7.11|5.11|7.12|5.12|7.1|5.1|0
1672264500000|2022-12-28 21:55:00|7.1|5.1|7.14|5.14|7.15|5.15|7.1|5.1|0
1672264800000|2022-12-28 22:00:00|7.13|5.13|7.12|5.12|7.14|5.14|7.12|5.12|0
1672265100000|2022-12-28 22:05:00|7.13|5.13|7.12|5.12|7.13|5.13|7.11|5.11|0
1672265400000|2022-12-28 22:10:00|7.13|5.13|7.14|5.14|7.14|5.14|7.12|5.12|0
1672265700000|2022-12-28 22:15:00|7.13|5.13|7.13|5.13|7.13|5.13|7.12|5.12|0
1672266000000|2022-12-28 22:20:00|7.12|5.12|7.14|5.14|7.14|5.14|7.12|5.12|0
1672266300000|2022-12-28 22:25:00|7.15|5.15|7.15|5.15|7.15|5.15|7.15|5.15|0
1672266600000|2022-12-28 22:30:00|7.16|5.16|7.16|5.16|7.16|5.16|7.16|5.16|0
1672267200000|2022-12-28 22:40:00|7.17|5.17|7.18|5.18|7.18|5.18|7.17|5.17|0
1672267500000|2022-12-28 22:45:00|7.19|5.19|7.19|5.19|7.2|5.2|7.18|5.18|0
1672267800000|2022-12-28 22:50:00|7.2|5.2|7.18|5.18|7.2|5.2|7.17|5.17|0
1672268100000|2022-12-28 22:55:00|7.17|5.17|7.17|5.17|7.17|5.17|7.17|5.17|0
1672268400000|2022-12-28 23:00:00|7.16|5.16|7.2|5.2|7.27|5.27|7.16|5.16|0
1672268700000|2022-12-28 23:05:00|7.21|5.21|7.2|5.2|7.22|5.22|7.15|5.15|0
1672269000000|2022-12-28 23:10:00|7.22|5.22|7.17|5.17|7.22|5.22|7.16|5.16|0
1672269300000|2022-12-28 23:15:00|7.16|5.16|7.12|5.12|7.16|5.16|7.09|5.09|0
1672269600000|2022-12-28 23:20:00|7.11|5.11|7.12|5.12|7.14|5.14|7.1|5.1|0
1672269900000|2022-12-28 23:25:00|7.11|5.11|7.15|5.15|7.18|5.18|7.09|5.09|0
1672270200000|2022-12-28 23:30:00|7.16|5.16|7.22|5.22|7.23|5.23|7.16|5.16|0
1672270500000|2022-12-28 23:35:00|7.23|5.23|7.22|5.22|7.24|5.24|7.22|5.22|0
1672270800000|2022-12-28 23:40:00|7.21|5.21|7.23|5.23|7.25|5.25|7.21|5.21|0
1672271100000|2022-12-28 23:45:00|7.22|5.22|7.18|5.18|7.23|5.23|7.17|5.17|0
1672271400000|2022-12-28 23:50:00|7.17|5.17|7.21|5.21|7.22|5.22|7.14|5.14|0
1672271700000|2022-12-28 23:55:00|7.2|5.2|7.19|5.19|7.22|5.22|7.18|5.18|0
1672272000000|2022-12-29 00:00:00|7.2|5.2|7.24|5.24|7.25|5.25|7.19|5.19|0
1672272300000|2022-12-29 00:05:00|7.23|5.23|7.21|5.21|7.25|5.25|7.21|5.21|0
1672272600000|2022-12-29 00:10:00|7.2|5.2|7.1|5.1|7.21|5.21|7.1|5.1|0
1672272900000|2022-12-29 00:15:00|7.11|5.11|7.05|5.05|7.12|5.12|6.99|4.99|0
1672273200000|2022-12-29 00:20:00|7.06|5.06|7.08|5.08|7.1|5.1|7.05|5.05|0
1672273500000|2022-12-29 00:25:00|7.09|5.09|7.01|5.01|7.09|5.09|6.98|4.98|0
1672273800000|2022-12-29 00:30:00|7|5|6.98|4.98|7.03|5.03|6.98|4.98|0
1672274100000|2022-12-29 00:35:00|6.99|4.99|7.08|5.08|7.08|5.08|6.99|4.99|0
1672274400000|2022-12-29 00:40:00|7.07|5.07|7.06|5.06|7.08|5.08|7.04|5.04|0
1672274700000|2022-12-29 00:45:00|7.07|5.07|7.11|5.11|7.13|5.13|7.05|5.05|0
1672275000000|2022-12-29 00:50:00|7.1|5.1|7.08|5.08|7.11|5.11|7.07|5.07|0
1672275300000|2022-12-29 00:55:00|7.07|5.07|7.13|5.13|7.13|5.13|7.06|5.06|0
1672275600000|2022-12-29 01:00:00|7.14|5.14|7.14|5.14|7.16|5.16|7.13|5.13|0
1672275900000|2022-12-29 01:05:00|7.13|5.13|7.12|5.12|7.13|5.13|7.07|5.07|0
1672276200000|2022-12-29 01:10:00|7.11|5.11|7.18|5.18|7.2|5.2|7.11|5.11|0
1672276500000|2022-12-29 01:15:00|7.2|5.2|7.16|5.16|7.21|5.21|7.15|5.15|0
1672276800000|2022-12-29 01:20:00|7.15|5.15|7.1|5.1|7.16|5.16|7.09|5.09|0
1672277100000|2022-12-29 01:25:00|7.09|5.09|7.15|5.15|7.15|5.15|7.07|5.07|0
1672277400000|2022-12-29 01:30:00|7.14|5.14|7.14|5.14|7.18|5.18|7.12|5.12|0
1672277700000|2022-12-29 01:35:00|7.13|5.13|7.03|5.03|7.17|5.17|7|5|0
1672278000000|2022-12-29 01:40:00|7.02|5.02|7.08|5.08|7.09|5.09|7.02|5.02|0
1672278300000|2022-12-29 01:45:00|7.09|5.09|7.08|5.08|7.09|5.09|7.04|5.04|0
1672278600000|2022-12-29 01:50:00|7.07|5.07|7.02|5.02|7.08|5.08|7.02|5.02|0
1672278900000|2022-12-29 01:55:00|7|5|7.07|5.07|7.09|5.09|7|5|0
1672279200000|2022-12-29 02:00:00|7.06|5.06|7|5|7.07|5.07|6.99|4.99|0
1672279500000|2022-12-29 02:05:00|6.99|4.99|6.99|4.99|7.05|5.05|6.98|4.98|0
1672279800000|2022-12-29 02:10:00|7|5|7.05|5.05|7.05|5.05|7|5|0
1672280100000|2022-12-29 02:15:00|7.06|5.06|7.07|5.07|7.08|5.08|7.05|5.05|0
1672280400000|2022-12-29 02:20:00|7.06|5.06|7.05|5.05|7.08|5.08|7.05|5.05|0
1672280700000|2022-12-29 02:25:00|7.04|5.04|7.09|5.09|7.11|5.11|7.04|5.04|0
1672281000000|2022-12-29 02:30:00|7.08|5.08|7.1|5.1|7.11|5.11|7.08|5.08|0
1672281300000|2022-12-29 02:35:00|7.12|5.12|7.02|5.02|7.12|5.12|7|5|0
1672281600000|2022-12-29 02:40:00|7.03|5.03|7.11|5.11|7.12|5.12|7.03|5.03|0
1672281900000|2022-12-29 02:45:00|7.12|5.12|7.11|5.11|7.13|5.13|7.1|5.1|0
1672282200000|2022-12-29 02:50:00|7.1|5.1|7.12|5.12|7.13|5.13|7.1|5.1|0
1672282500000|2022-12-29 02:55:00|7.11|5.11|7.08|5.08|7.11|5.11|7.07|5.07|0
1672282800000|2022-12-29 03:00:00|7.09|5.09|7.06|5.06|7.09|5.09|7.03|5.03|0
1672283100000|2022-12-29 03:05:00|7.05|5.05|7.09|5.09|7.11|5.11|7.05|5.05|0
1672283400000|2022-12-29 03:10:00|7.1|5.1|7.05|5.05|7.11|5.11|7.05|5.05|0
1672283700000|2022-12-29 03:15:00|7.04|5.04|7.04|5.04|7.07|5.07|7.03|5.03|0
1672284000000|2022-12-29 03:20:00|7.05|5.05|7.06|5.06|7.08|5.08|7.05|5.05|0
1672284300000|2022-12-29 03:25:00|7.07|5.07|7.07|5.07|7.08|5.08|7.05|5.05|0
1672284600000|2022-12-29 03:30:00|7.08|5.08|7.04|5.04|7.09|5.09|7.03|5.03|0
1672284900000|2022-12-29 03:35:00|7.05|5.05|7.02|5.02|7.05|5.05|7.01|5.01|0
1672285200000|2022-12-29 03:40:00|7.01|5.01|7|5|7.03|5.03|6.99|4.99|0
1672285500000|2022-12-29 03:45:00|6.99|4.99|7.02|5.02|7.02|5.02|6.97|4.97|0
1672285800000|2022-12-29 03:50:00|7.01|5.01|7.08|5.08|7.08|5.08|7.01|5.01|0
1672286100000|2022-12-29 03:55:00|7.07|5.07|7.08|5.08|7.09|5.09|7.05|5.05|0
1672286400000|2022-12-29 04:00:00|7.07|5.07|7.08|5.08|7.08|5.08|7.06|5.06|0
1672286700000|2022-12-29 04:05:00|7.09|5.09|7.06|5.06|7.09|5.09|7.06|5.06|0
1672287000000|2022-12-29 04:10:00|7.07|5.07|7.07|5.07|7.1|5.1|7.06|5.06|0
1672287300000|2022-12-29 04:15:00|7.06|5.06|7.07|5.07|7.09|5.09|7.06|5.06|0
1672287600000|2022-12-29 04:20:00|7.06|5.06|7.07|5.07|7.08|5.08|7.06|5.06|0
1672287900000|2022-12-29 04:25:00|7.08|5.08|7.06|5.06|7.08|5.08|7.06|5.06|0
1672288200000|2022-12-29 04:30:00|7.05|5.05|7.11|5.11|7.11|5.11|7.05|5.05|0
1672288500000|2022-12-29 04:35:00|7.1|5.1|7.08|5.08|7.11|5.11|7.07|5.07|0
1672288800000|2022-12-29 04:40:00|7.09|5.09|7.08|5.08|7.09|5.09|7.07|5.07|0
1672289100000|2022-12-29 04:45:00|7.09|5.09|7.14|5.14|7.14|5.14|7.09|5.09|0
1672289400000|2022-12-29 04:50:00|7.15|5.15|7.17|5.17|7.17|5.17|7.14|5.14|0
1672289700000|2022-12-29 04:55:00|7.16|5.16|7.17|5.17|7.18|5.18|7.15|5.15|0
1672290000000|2022-12-29 05:00:00|7.16|5.16|7.15|5.15|7.17|5.17|7.15|5.15|0
1672290300000|2022-12-29 05:05:00|7.16|5.16|7.17|5.17|7.19|5.19|7.16|5.16|0
1672290600000|2022-12-29 05:10:00|7.18|5.18|7.14|5.14|7.18|5.18|7.14|5.14|0
1672290900000|2022-12-29 05:15:00|7.15|5.15|7.11|5.11|7.15|5.15|7.09|5.09|0
1672291200000|2022-12-29 05:20:00|7.1|5.1|7.07|5.07|7.12|5.12|7.07|5.07|0
1672291500000|2022-12-29 05:25:00|7.06|5.06|7.05|5.05|7.08|5.08|7.03|5.03|0
1672291800000|2022-12-29 05:30:00|7.06|5.06|7.1|5.1|7.1|5.1|7.06|5.06|0
1672292100000|2022-12-29 05:35:00|7.09|5.09|7.08|5.08|7.09|5.09|7.07|5.07|0
1672292400000|2022-12-29 05:40:00|7.09|5.09|7.07|5.07|7.09|5.09|7.06|5.06|0
1672292700000|2022-12-29 05:45:00|7.06|5.06|7.07|5.07|7.1|5.1|7.06|5.06|0
1672293000000|2022-12-29 05:50:00|7.08|5.08|7.09|5.09|7.1|5.1|7.08|5.08|0
1672293300000|2022-12-29 05:55:00|7.08|5.08|7.08|5.08|7.08|5.08|7.05|5.05|0
1672293600000|2022-12-29 06:00:00|7.09|5.09|7.06|5.06|7.09|5.09|7.06|5.06|0
1672293900000|2022-12-29 06:05:00|7.07|5.07|7.07|5.07|7.09|5.09|7.04|5.04|0
1672294200000|2022-12-29 06:10:00|7.06|5.06|7.09|5.09|7.1|5.1|7.05|5.05|0
1672294500000|2022-12-29 06:15:00|7.1|5.1|7.13|5.13|7.14|5.14|7.08|5.08|0
1672294800000|2022-12-29 06:20:00|7.12|5.12|7.07|5.07|7.13|5.13|7.07|5.07|0
1672295100000|2022-12-29 06:25:00|7.08|5.08|7.06|5.06|7.09|5.09|7.06|5.06|0
1672295400000|2022-12-29 06:30:00|7.07|5.07|7.07|5.07|7.07|5.07|7.06|5.06|0
1672295700000|2022-12-29 06:35:00|7.06|5.06|7.06|5.06|7.07|5.07|7.05|5.05|0
1672296000000|2022-12-29 06:40:00|7.05|5.05|7.01|5.01|7.06|5.06|7.01|5.01|0
1672296300000|2022-12-29 06:45:00|7|5|7.06|5.06|7.08|5.08|7|5|0
1672296600000|2022-12-29 06:50:00|7.05|5.05|7.08|5.08|7.09|5.09|7.05|5.05|0
1672296900000|2022-12-29 06:55:00|7.09|5.09|7.13|5.13|7.14|5.14|7.09|5.09|0
1672297200000|2022-12-29 07:00:00|7.14|5.14|7.4|5.4|7.41|5.41|7.11|5.11|0
1672297500000|2022-12-29 07:05:00|7.39|5.39|7.43|5.43|7.44|5.44|7.39|5.39|0
1672297800000|2022-12-29 07:10:00|7.42|5.42|7.39|5.39|7.43|5.43|7.39|5.39|0
1672298100000|2022-12-29 07:15:00|7.4|5.4|7.41|5.41|7.43|5.43|7.4|5.4|0
1672298400000|2022-12-29 07:20:00|7.4|5.4|7.42|5.42|7.44|5.44|7.4|5.4|0
1672298700000|2022-12-29 07:25:00|7.41|5.41|7.4|5.4|7.43|5.43|7.4|5.4|0
1672299000000|2022-12-29 07:30:00|7.39|5.39|7.4|5.4|7.4|5.4|7.38|5.38|0
1672299300000|2022-12-29 07:35:00|7.41|5.41|7.43|5.43|7.47|5.47|7.41|5.41|0
1672299600000|2022-12-29 07:40:00|7.42|5.42|7.46|5.46|7.47|5.47|7.41|5.41|0
1672299900000|2022-12-29 07:45:00|7.47|5.47|7.5|5.5|7.5|5.5|7.46|5.46|0
1672300200000|2022-12-29 07:50:00|7.49|5.49|7.5|5.5|7.52|5.52|7.46|5.46|0
1672300500000|2022-12-29 07:55:00|7.49|5.49|7.5|5.5|7.53|5.53|7.48|5.48|0
1672300800000|2022-12-29 08:00:00|7.51|5.51|7.47|5.47|7.53|5.53|7.42|5.42|0
1672301100000|2022-12-29 08:05:00|7.26|5.66|7.3|5.7|7.36|5.76|7.24|5.64|0
1672301400000|2022-12-29 08:10:00|7.31|5.71|7.28|5.68|7.33|5.73|7.26|5.66|0
1672301700000|2022-12-29 08:15:00|7.27|5.67|7.23|5.63|7.28|5.68|7.21|5.61|0
1672302000000|2022-12-29 08:20:00|7.24|5.64|7.21|5.61|7.27|5.67|7.2|5.6|0
1672302300000|2022-12-29 08:25:00|7.2|5.6|7.33|5.73|7.34|5.74|7.2|5.6|0
1672302600000|2022-12-29 08:30:00|7.31|5.71|7.27|5.67|7.33|5.73|7.2|5.6|0
1672302900000|2022-12-29 08:35:00|7.26|5.66|7.29|5.69|7.29|5.69|7.24|5.64|0
1672303200000|2022-12-29 08:40:00|7.28|5.68|7.3|5.7|7.33|5.73|7.26|5.66|0
1672303500000|2022-12-29 08:45:00|7.29|5.69|7.34|5.74|7.36|5.76|7.29|5.69|0
1672303800000|2022-12-29 08:50:00|7.35|5.75|7.41|5.81|7.42|5.82|7.34|5.74|0
1672304100000|2022-12-29 08:55:00|7.42|5.82|7.4|5.8|7.46|5.86|7.38|5.78|0
1672304400000|2022-12-29 09:00:00|7.42|5.82|7.5|5.9|7.5|5.9|7.38|5.78|0
1672304700000|2022-12-29 09:05:00|7.49|5.89|7.49|5.89|7.51|5.91|7.46|5.86|0
1672305000000|2022-12-29 09:10:00|7.48|5.88|7.49|5.89|7.52|5.92|7.47|5.87|0
1672305300000|2022-12-29 09:15:00|7.5|5.9|7.52|5.92|7.57|5.97|7.5|5.9|0
1672305600000|2022-12-29 09:20:00|7.53|5.93|7.56|5.96|7.59|5.99|7.53|5.93|0
1672305900000|2022-12-29 09:25:00|7.57|5.97|7.51|5.91|7.6|6|7.51|5.91|0
1672306200000|2022-12-29 09:30:00|7.5|5.9|7.57|5.97|7.57|5.97|7.47|5.87|0
1672306500000|2022-12-29 09:35:00|7.56|5.96|7.59|5.99|7.61|6.01|7.53|5.93|0
1672306800000|2022-12-29 09:40:00|7.58|5.98|7.56|5.96|7.6|6|7.56|5.96|0
1672307100000|2022-12-29 09:45:00|7.57|5.97|7.59|5.99|7.61|6.01|7.57|5.97|0
1672307400000|2022-12-29 09:50:00|7.58|5.98|7.63|6.03|7.66|6.06|7.58|5.98|0
1672307700000|2022-12-29 09:55:00|7.62|6.02|7.58|5.98|7.63|6.03|7.58|5.98|0
1672308000000|2022-12-29 10:00:00|7.59|5.99|7.53|5.93|7.6|6|7.51|5.91|0
1672308300000|2022-12-29 10:05:00|7.54|5.94|7.53|5.93|7.54|5.94|7.5|5.9|0
1672308600000|2022-12-29 10:10:00|7.52|5.92|7.51|5.91|7.52|5.92|7.48|5.88|0
1672308900000|2022-12-29 10:15:00|7.5|5.9|7.47|5.87|7.52|5.92|7.47|5.87|0
1672309200000|2022-12-29 10:20:00|7.46|5.86|7.48|5.88|7.51|5.91|7.46|5.86|0
1672309500000|2022-12-29 10:25:00|7.49|5.89|7.52|5.92|7.52|5.92|7.49|5.89|0
1672309800000|2022-12-29 10:30:00|7.53|5.93|7.53|5.93|7.55|5.95|7.45|5.85|0
1672310100000|2022-12-29 10:35:00|7.52|5.92|7.52|5.92|7.55|5.95|7.5|5.9|0
1672310400000|2022-12-29 10:40:00|7.53|5.93|7.56|5.96|7.58|5.98|7.52|5.92|0
1672310700000|2022-12-29 10:45:00|7.57|5.97|7.59|5.99|7.63|6.03|7.54|5.94|0
1672311000000|2022-12-29 10:50:00|7.58|5.98|7.57|5.97|7.59|5.99|7.56|5.96|0
1672311300000|2022-12-29 10:55:00|7.56|5.96|7.64|6.04|7.64|6.04|7.54|5.94|0
1672311600000|2022-12-29 11:00:00|7.65|6.05|7.72|6.12|7.72|6.12|7.63|6.03|0
1672311900000|2022-12-29 11:05:00|7.71|6.11|7.78|6.18|7.8|6.2|7.71|6.11|0
1672312200000|2022-12-29 11:10:00|7.79|6.19|7.6|6|7.85|6.25|7.57|5.97|0
1672312500000|2022-12-29 11:15:00|7.61|6.01|7.58|5.98|7.61|6.01|7.55|5.95|0
1672312800000|2022-12-29 11:20:00|7.57|5.97|7.57|5.97|7.59|5.99|7.55|5.95|0
1672313100000|2022-12-29 11:25:00|7.56|5.96|7.55|5.95|7.56|5.96|7.53|5.93|0
1672313400000|2022-12-29 11:30:00|7.56|5.96|7.57|5.97|7.57|5.97|7.53|5.93|0
1672313700000|2022-12-29 11:35:00|7.56|5.96|7.52|5.92|7.58|5.98|7.52|5.92|0
1672314000000|2022-12-29 11:40:00|7.51|5.91|7.47|5.87|7.51|5.91|7.44|5.84|0
1672314300000|2022-12-29 11:45:00|7.48|5.88|7.49|5.89|7.51|5.91|7.44|5.84|0
1672314600000|2022-12-29 11:50:00|7.48|5.88|7.58|5.98|7.6|6|7.48|5.88|0
1672314900000|2022-12-29 11:55:00|7.57|5.97|7.54|5.94|7.58|5.98|7.53|5.93|0
1672315200000|2022-12-29 12:00:00|7.53|5.93|7.53|5.93|7.55|5.95|7.49|5.89|0
1672315500000|2022-12-29 12:05:00|7.54|5.94|7.58|5.98|7.62|6.02|7.54|5.94|0
1672315800000|2022-12-29 12:10:00|7.57|5.97|7.61|6.01|7.61|6.01|7.56|5.96|0
1672316100000|2022-12-29 12:15:00|7.62|6.02|7.52|5.92|7.62|6.02|7.51|5.91|0
1672316400000|2022-12-29 12:20:00|7.53|5.93|7.53|5.93|7.54|5.94|7.5|5.9|0
1672316700000|2022-12-29 12:25:00|7.54|5.94|7.58|5.98|7.58|5.98|7.54|5.94|0
1672317000000|2022-12-29 12:30:00|7.57|5.97|7.53|5.93|7.57|5.97|7.49|5.89|0
1672317300000|2022-12-29 12:35:00|7.52|5.92|7.51|5.91|7.55|5.95|7.49|5.89|0
1672317600000|2022-12-29 12:40:00|7.52|5.92|7.54|5.94|7.54|5.94|7.48|5.88|0
1672317900000|2022-12-29 12:45:00|7.53|5.93|7.52|5.92|7.56|5.96|7.5|5.9|0
1672318200000|2022-12-29 12:50:00|7.51|5.91|7.52|5.92|7.52|5.92|7.47|5.87|0
1672318500000|2022-12-29 12:55:00|7.51|5.91|7.51|5.91|7.53|5.93|7.49|5.89|0
1672318800000|2022-12-29 13:00:00|7.53|5.93|7.56|5.96|7.57|5.97|7.51|5.91|0
1672319100000|2022-12-29 13:05:00|7.55|5.95|7.47|5.87|7.87|6.27|7.41|5.81|0
1672319400000|2022-12-29 13:10:00|7.46|5.86|7.46|5.86|7.47|5.87|7.43|5.83|0
1672319700000|2022-12-29 13:15:00|7.45|5.85|7.44|5.84|7.47|5.87|7.4|5.8|0
1672320000000|2022-12-29 13:20:00|7.43|5.83|7.45|5.85|7.45|5.85|7.38|5.78|0
1672320300000|2022-12-29 13:25:00|7.44|5.84|7.36|5.76|7.46|5.86|7.35|5.75|0
1672320600000|2022-12-29 13:30:00|7.35|5.75|7.52|5.92|7.58|5.98|7.33|5.73|0
1672320900000|2022-12-29 13:35:00|7.53|5.93|7.87|6.27|7.87|6.27|7.53|5.93|0
1672321200000|2022-12-29 13:40:00|7.85|6.25|7.92|6.32|7.93|6.33|7.77|6.17|0
1672321500000|2022-12-29 13:45:00|7.93|6.33|7.81|6.21|7.94|6.34|7.78|6.18|0
1672321800000|2022-12-29 13:50:00|7.8|6.2|7.74|6.14|7.85|6.25|7.69|6.09|0
1672322100000|2022-12-29 13:55:00|7.73|6.13|7.75|6.15|7.89|6.29|7.71|6.11|0
1672322400000|2022-12-29 14:00:00|7.74|6.14|7.84|6.24|7.86|6.26|7.74|6.14|0
1672322700000|2022-12-29 14:05:00|7.83|6.23|7.76|6.16|7.84|6.24|7.75|6.15|0
1672323000000|2022-12-29 14:10:00|7.77|6.17|7.74|6.14|7.83|6.23|7.73|6.13|0
1672323300000|2022-12-29 14:15:00|7.73|6.13|7.84|6.24|7.85|6.25|7.68|6.08|0
1672323600000|2022-12-29 14:20:00|7.83|6.23|7.83|6.23|7.88|6.28|7.79|6.19|0
1672323900000|2022-12-29 14:25:00|7.8|6.2|7.74|6.14|7.82|6.22|7.74|6.14|0
1672324200000|2022-12-29 14:30:00|7.73|6.13|7.89|6.29|8|6.4|7.52|5.92|0
1672324500000|2022-12-29 14:35:00|7.86|6.26|8.18|6.58|8.25|6.65|7.85|6.25|0
1672324800000|2022-12-29 14:40:00|8.19|6.59|8.36|6.76|8.57|6.97|8.19|6.59|0
1672325100000|2022-12-29 14:45:00|8.4|6.8|8.5|6.9|8.55|6.95|8.34|6.74|0
1672325400000|2022-12-29 14:50:00|8.51|6.91|8.48|6.88|8.61|7.01|8.27|6.67|0
1672325700000|2022-12-29 14:55:00|8.49|6.89|8.58|6.98|8.66|7.06|8.46|6.86|0
1672326000000|2022-12-29 15:00:00|8.7|7.1|8.57|6.97|8.75|7.15|8.48|6.88|0
1672326300000|2022-12-29 15:05:00|8.55|6.95|8.57|6.97|9.08|7.48|8.5|6.9|0
1672326600000|2022-12-29 15:10:00|8.59|6.99|8.75|7.15|8.8|7.2|8.58|6.98|0
1672326900000|2022-12-29 15:15:00|8.8|7.2|8.95|7.35|8.95|7.35|8.76|7.16|0
1672327200000|2022-12-29 15:20:00|8.96|7.36|8.86|7.26|8.99|7.39|8.77|7.17|0
1672327500000|2022-12-29 15:25:00|8.85|7.25|8.69|7.09|8.86|7.26|8.67|7.07|0
1672327800000|2022-12-29 15:30:00|8.73|7.13|8.97|7.37|8.99|7.39|8.73|7.13|0
1672328100000|2022-12-29 15:35:00|8.98|7.38|9|7.4|9.07|7.47|8.94|7.34|0
1672328400000|2022-12-29 15:40:00|9.01|7.41|8.96|7.36|9.07|7.47|8.96|7.36|0
1672328700000|2022-12-29 15:45:00|8.98|7.38|8.83|7.23|9|7.4|8.79|7.19|0
1672329000000|2022-12-29 15:50:00|8.85|7.25|9.01|7.41|9.05|7.45|8.85|7.25|0
1672329300000|2022-12-29 15:55:00|9|7.4|9.08|7.48|9.14|7.54|9|7.4|0
1672329600000|2022-12-29 16:00:00|9.12|7.52|9|7.4|9.15|7.55|8.93|7.33|0
1672329900000|2022-12-29 16:05:00|8.98|7.38|8.87|7.27|9.03|7.43|8.8|7.2|0
1672330200000|2022-12-29 16:10:00|8.86|7.26|8.78|7.18|8.93|7.33|8.7|7.1|0
1672330500000|2022-12-29 16:15:00|8.77|7.17|8.89|7.29|8.96|7.36|8.75|7.15|0
1672330800000|2022-12-29 16:20:00|8.88|7.28|8.87|7.27|8.95|7.35|8.78|7.18|0
1672331100000|2022-12-29 16:25:00|8.86|7.26|8.74|7.14|9|7.4|8.71|7.11|0
1672331400000|2022-12-29 16:30:00|8.75|7.15|9|7.4|9.04|7.44|8.75|7.15|0
1672331700000|2022-12-29 16:35:00|8.99|7.39|8.98|7.38|9.01|7.41|8.92|7.32|0
1672332000000|2022-12-29 16:40:00|8.99|7.39|9.02|7.42|9.05|7.45|8.96|7.36|0
1672332300000|2022-12-29 16:45:00|9.03|7.43|9.2|7.6|9.24|7.64|9.01|7.41|0
1672332600000|2022-12-29 16:50:00|9.21|7.61|9.35|7.75|9.4|7.8|9.2|7.6|0
1672332900000|2022-12-29 16:55:00|9.33|7.73|9.24|7.64|9.36|7.76|9.21|7.61|0
1672333200000|2022-12-29 17:00:00|9.26|7.66|9.17|7.57|9.3|7.7|9.15|7.55|0
1672333500000|2022-12-29 17:05:00|9.18|7.58|9.26|7.66|9.26|7.66|9.11|7.51|0
1672333800000|2022-12-29 17:10:00|9.27|7.67|9.15|7.55|9.35|7.75|9.15|7.55|0
1672334100000|2022-12-29 17:15:00|9.12|7.52|9.25|7.65|9.31|7.71|9.11|7.51|0
1672334400000|2022-12-29 17:20:00|9.26|7.66|9.26|7.66|9.33|7.73|9.21|7.61|0
1672334700000|2022-12-29 17:25:00|9.24|7.64|9.19|7.59|9.26|7.66|9.15|7.55|0
1672335000000|2022-12-29 17:30:00|9.2|7.6|9.16|7.56|9.23|7.63|9.12|7.52|0
1672335300000|2022-12-29 17:35:00|9.15|7.55|9.01|7.41|9.17|7.57|8.94|7.34|0
1672335600000|2022-12-29 17:40:00|9|7.4|8.61|7.01|9.16|7.56|8.52|6.92|0
1672335900000|2022-12-29 17:45:00|8.62|7.02|8.58|6.98|8.66|7.06|8.56|6.96|0
1672336200000|2022-12-29 17:50:00|8.59|6.99|8.76|7.16|8.77|7.17|8.59|6.99|0
1672336500000|2022-12-29 17:55:00|8.75|7.15|8.71|7.11|8.79|7.19|8.71|7.11|0
1672336800000|2022-12-29 18:00:00|8.69|7.09|8.63|7.03|8.79|7.19|8.63|7.03|0
1672337100000|2022-12-29 18:05:00|8.64|7.04|8.5|6.9|8.68|7.08|8.44|6.84|0
1672337400000|2022-12-29 18:10:00|8.48|6.88|8.62|7.02|8.64|7.04|8.48|6.88|0
1672337700000|2022-12-29 18:15:00|8.61|7.01|8.61|7.01|8.73|7.13|8.54|6.94|0
1672338000000|2022-12-29 18:20:00|8.62|7.02|8.62|7.02|8.65|7.05|8.51|6.91|0
1672338300000|2022-12-29 18:25:00|8.63|7.03|8.62|7.02|8.67|7.07|8.59|6.99|0
1672338600000|2022-12-29 18:30:00|8.63|7.03|8.62|7.02|8.65|7.05|8.5|6.9|0
1672338900000|2022-12-29 18:35:00|8.58|6.98|8.64|7.04|8.64|7.04|8.5|6.9|0
1672339200000|2022-12-29 18:40:00|8.65|7.05|8.72|7.12|8.75|7.15|8.65|7.05|0
1672339500000|2022-12-29 18:45:00|8.73|7.13|8.68|7.08|8.76|7.16|8.62|7.02|0
1672339800000|2022-12-29 18:50:00|8.7|7.1|8.72|7.12|8.72|7.12|8.62|7.02|0
1672340100000|2022-12-29 18:55:00|8.71|7.11|8.75|7.15|8.77|7.17|8.63|7.03|0
1672340400000|2022-12-29 19:00:00|8.74|7.14|8.87|7.27|8.93|7.33|8.74|7.14|0
1672340700000|2022-12-29 19:05:00|8.88|7.28|8.8|7.2|8.95|7.35|8.72|7.12|0
1672341000000|2022-12-29 19:10:00|8.79|7.19|8.73|7.13|8.82|7.22|8.67|7.07|0
1672341300000|2022-12-29 19:15:00|8.72|7.12|8.77|7.17|8.81|7.21|8.68|7.08|0
1672341600000|2022-12-29 19:20:00|8.76|7.16|8.76|7.16|8.8|7.2|8.7|7.1|0
1672341900000|2022-12-29 19:25:00|8.78|7.18|8.61|7.01|8.8|7.2|8.61|7.01|0
1672342200000|2022-12-29 19:30:00|8.62|7.02|8.66|7.06|8.71|7.11|8.54|6.94|0
1672342500000|2022-12-29 19:35:00|8.62|7.02|8.7|7.1|8.74|7.14|8.62|7.02|0
1672342800000|2022-12-29 19:40:00|8.71|7.11|8.78|7.18|8.83|7.23|8.69|7.09|0
1672343100000|2022-12-29 19:45:00|8.79|7.19|8.46|6.86|8.79|7.19|8.46|6.86|0
1672343400000|2022-12-29 19:50:00|8.47|6.87|8.37|6.77|8.48|6.88|8.35|6.75|0
1672343700000|2022-12-29 19:55:00|8.38|6.78|8.33|6.73|8.38|6.78|8.3|6.7|0
1672344000000|2022-12-29 20:00:00|8.34|6.74|8.46|6.86|8.46|6.86|8.3|6.7|0
1672344300000|2022-12-29 20:05:00|8.45|6.85|8.44|6.84|8.49|6.89|8.36|6.76|0
1672344600000|2022-12-29 20:10:00|8.42|6.82|8.3|6.7|8.42|6.82|8.26|6.66|0
1672344900000|2022-12-29 20:15:00|8.29|6.69|8.24|6.64|8.31|6.71|8.17|6.57|0
1672345200000|2022-12-29 20:20:00|8.25|6.65|8.3|6.7|8.33|6.73|8.19|6.59|0
1672345500000|2022-12-29 20:25:00|8.28|6.68|8.28|6.68|8.37|6.77|8.22|6.62|0
1672345800000|2022-12-29 20:30:00|8.27|6.67|8.38|6.78|8.4|6.8|8.27|6.67|0
1672346100000|2022-12-29 20:35:00|8.37|6.77|8.32|6.72|8.42|6.82|8.27|6.67|0
1672346400000|2022-12-29 20:40:00|8.31|6.71|8.4|6.8|8.4|6.8|8.26|6.66|0
1672346700000|2022-12-29 20:45:00|8.39|6.79|8.45|6.85|8.48|6.88|8.35|6.75|0
1672347000000|2022-12-29 20:50:00|8.49|6.89|8.44|6.84|8.52|6.92|8.37|6.77|0
1672347300000|2022-12-29 20:55:00|8.41|6.81|8.19|6.59|8.41|6.81|8.14|6.54|0
1672347600000|2022-12-29 21:00:00|8.21|6.61|8.17|6.57|8.24|6.64|8.12|6.52|0
1672347900000|2022-12-29 21:05:00|8.19|6.59|8.27|6.67|8.27|6.67|8.19|6.59|0
1672348200000|2022-12-29 21:10:00|8.26|6.66|8.2|6.6|8.27|6.67|8.15|6.55|0
1672348500000|2022-12-29 21:15:00|8.4|6.4|8.32|6.32|8.4|6.4|8.31|6.31|0
1672348800000|2022-12-29 21:20:00|8.31|6.31|8.35|6.35|8.36|6.36|8.31|6.31|0
1672349100000|2022-12-29 21:25:00|8.34|6.34|8.35|6.35|8.35|6.35|8.33|6.33|0
1672349400000|2022-12-29 21:30:00|8.34|6.34|8.32|6.32|8.34|6.34|8.32|6.32|0
1672349700000|2022-12-29 21:35:00|8.33|6.33|8.3|6.3|8.33|6.33|8.3|6.3|0
1672350000000|2022-12-29 21:40:00|8.28|6.28|8.28|6.28|8.28|6.28|8.27|6.27|0
1672350300000|2022-12-29 21:45:00|8.3|6.3|8.54|6.54|8.54|6.54|8.28|6.28|0
1672350600000|2022-12-29 21:50:00|8.55|6.55|8.51|6.51|8.55|6.55|8.51|6.51|0
1672350900000|2022-12-29 21:55:00|8.5|6.5|8.52|6.52|8.53|6.53|8.47|6.47|0
1672351200000|2022-12-29 22:00:00|8.53|6.53|8.5|6.5|8.53|6.53|8.5|6.5|0
1672351500000|2022-12-29 22:05:00|8.49|6.49|8.5|6.5|8.51|6.51|8.49|6.49|0
1672351800000|2022-12-29 22:10:00|8.51|6.51|8.5|6.5|8.51|6.51|8.5|6.5|0
1672352100000|2022-12-29 22:15:00|8.49|6.49|8.51|6.51|8.51|6.51|8.49|6.49|0
1672353300000|2022-12-29 22:35:00|8.52|6.52|8.52|6.52|8.52|6.52|8.52|6.52|0
1672354200000|2022-12-29 22:50:00|8.51|6.51|8.53|6.53|8.53|6.53|8.51|6.51|0
1672354500000|2022-12-29 22:55:00|8.52|6.52|8.53|6.53|8.53|6.53|8.52|6.52|0
1672354800000|2022-12-29 23:00:00|8.54|6.54|8.47|6.47|8.57|6.57|8.46|6.46|0
1672355100000|2022-12-29 23:05:00|8.48|6.48|8.39|6.39|8.52|6.52|8.39|6.39|0
1672355400000|2022-12-29 23:10:00|8.4|6.4|8.4|6.4|8.43|6.43|8.38|6.38|0
1672355700000|2022-12-29 23:15:00|8.39|6.39|8.42|6.42|8.44|6.44|8.39|6.39|0
1672356000000|2022-12-29 23:20:00|8.41|6.41|8.38|6.38|8.42|6.42|8.37|6.37|0
1672356300000|2022-12-29 23:25:00|8.37|6.37|8.38|6.38|8.41|6.41|8.37|6.37|0
1672356600000|2022-12-29 23:30:00|8.39|6.39|8.43|6.43|8.43|6.43|8.37|6.37|0
1672356900000|2022-12-29 23:35:00|8.42|6.42|8.4|6.4|8.42|6.42|8.36|6.36|0
1672357200000|2022-12-29 23:40:00|8.41|6.41|8.39|6.39|8.41|6.41|8.35|6.35|0
1672357500000|2022-12-29 23:45:00|8.38|6.38|8.37|6.37|8.4|6.4|8.36|6.36|0
1672357800000|2022-12-29 23:50:00|8.38|6.38|8.4|6.4|8.4|6.4|8.36|6.36|0
1672358100000|2022-12-29 23:55:00|8.39|6.39|8.38|6.38|8.4|6.4|8.38|6.38|0
1672358400000|2022-12-30 00:00:00|8.39|6.39|8.41|6.41|8.43|6.43|8.37|6.37|0
1672358700000|2022-12-30 00:05:00|8.42|6.42|8.39|6.39|8.42|6.42|8.36|6.36|0
1672359000000|2022-12-30 00:10:00|8.38|6.38|8.36|6.36|8.39|6.39|8.36|6.36|0
1672359300000|2022-12-30 00:15:00|8.35|6.35|8.33|6.33|8.35|6.35|8.29|6.29|0
1672359600000|2022-12-30 00:20:00|8.34|6.34|8.35|6.35|8.35|6.35|8.33|6.33|0
1672359900000|2022-12-30 00:25:00|8.34|6.34|8.34|6.34|8.35|6.35|8.33|6.33|0
1672360200000|2022-12-30 00:30:00|8.33|6.33|8.35|6.35|8.35|6.35|8.33|6.33|0
1672360500000|2022-12-30 00:35:00|8.34|6.34|8.36|6.36|8.37|6.37|8.34|6.34|0
1672360800000|2022-12-30 00:40:00|8.37|6.37|8.37|6.37|8.38|6.38|8.36|6.36|0
1672361100000|2022-12-30 00:45:00|8.36|6.36|8.37|6.37|8.37|6.37|8.33|6.33|0
1672361400000|2022-12-30 00:50:00|8.36|6.36|8.37|6.37|8.37|6.37|8.34|6.34|0
1672361700000|2022-12-30 00:55:00|8.38|6.38|8.37|6.37|8.39|6.39|8.36|6.36|0
1672362000000|2022-12-30 01:00:00|8.36|6.36|8.41|6.41|8.46|6.46|8.36|6.36|0
1672362300000|2022-12-30 01:05:00|8.42|6.42|8.33|6.33|8.43|6.43|8.31|6.31|0
1672362600000|2022-12-30 01:10:00|8.34|6.34|8.31|6.31|8.37|6.37|8.29|6.29|0
1672362900000|2022-12-30 01:15:00|8.29|6.29|8.35|6.35|8.37|6.37|8.27|6.27|0
1672363200000|2022-12-30 01:20:00|8.36|6.36|8.36|6.36|8.37|6.37|8.33|6.33|0
1672363500000|2022-12-30 01:25:00|8.35|6.35|8.34|6.34|8.36|6.36|8.32|6.32|0
1672363800000|2022-12-30 01:30:00|8.33|6.33|8.33|6.33|8.35|6.35|8.31|6.31|0
1672364100000|2022-12-30 01:35:00|8.31|6.31|8.27|6.27|8.34|6.34|8.26|6.26|0
1672364400000|2022-12-30 01:40:00|8.26|6.26|8.21|6.21|8.28|6.28|8.21|6.21|0
1672364700000|2022-12-30 01:45:00|8.22|6.22|8.25|6.25|8.29|6.29|8.21|6.21|0
1672365000000|2022-12-30 01:50:00|8.24|6.24|8.27|6.27|8.29|6.29|8.23|6.23|0
1672365300000|2022-12-30 01:55:00|8.28|6.28|8.31|6.31|8.31|6.31|8.27|6.27|0
1672365600000|2022-12-30 02:00:00|8.29|6.29|8.29|6.29|8.3|6.3|8.26|6.26|0
1672365900000|2022-12-30 02:05:00|8.28|6.28|8.28|6.28|8.29|6.29|8.27|6.27|0
1672366200000|2022-12-30 02:10:00|8.29|6.29|8.32|6.32|8.33|6.33|8.28|6.28|0
1672366500000|2022-12-30 02:15:00|8.31|6.31|8.31|6.31|8.33|6.33|8.3|6.3|0
1672366800000|2022-12-30 02:20:00|8.3|6.3|8.25|6.25|8.3|6.3|8.2|6.2|0
1672367100000|2022-12-30 02:25:00|8.26|6.26|8.32|6.32|8.33|6.33|8.26|6.26|0
1672367400000|2022-12-30 02:30:00|8.33|6.33|8.34|6.34|8.36|6.36|8.32|6.32|0
1672367700000|2022-12-30 02:35:00|8.33|6.33|8.35|6.35|8.35|6.35|8.32|6.32|0
1672368000000|2022-12-30 02:40:00|8.34|6.34|8.32|6.32|8.35|6.35|8.32|6.32|0
1672368300000|2022-12-30 02:45:00|8.33|6.33|8.36|6.36|8.37|6.37|8.33|6.33|0
1672368600000|2022-12-30 02:50:00|8.35|6.35|8.36|6.36|8.36|6.36|8.34|6.34|0
1672368900000|2022-12-30 02:55:00|8.35|6.35|8.38|6.38|8.39|6.39|8.34|6.34|0
1672369200000|2022-12-30 03:00:00|8.39|6.39|8.44|6.44|8.44|6.44|8.39|6.39|0
1672369500000|2022-12-30 03:05:00|8.43|6.43|8.46|6.46|8.48|6.48|8.42|6.42|0
1672369800000|2022-12-30 03:10:00|8.45|6.45|8.46|6.46|8.46|6.46|8.44|6.44|0
1672370100000|2022-12-30 03:15:00|8.45|6.45|8.45|6.45|8.46|6.46|8.43|6.43|0
1672370400000|2022-12-30 03:20:00|8.46|6.46|8.46|6.46|8.48|6.48|8.46|6.46|0
1672370700000|2022-12-30 03:25:00|8.45|6.45|8.42|6.42|8.47|6.47|8.42|6.42|0
1672371000000|2022-12-30 03:30:00|8.45|6.45|8.5|6.5|8.52|6.52|8.45|6.45|0
1672371300000|2022-12-30 03:35:00|8.49|6.49|8.49|6.49|8.5|6.5|8.46|6.46|0
1672371600000|2022-12-30 03:40:00|8.48|6.48|8.51|6.51|8.51|6.51|8.48|6.48|0
1672371900000|2022-12-30 03:45:00|8.52|6.52|8.49|6.49|8.52|6.52|8.47|6.47|0
1672372200000|2022-12-30 03:50:00|8.5|6.5|8.49|6.49|8.51|6.51|8.49|6.49|0
1672372500000|2022-12-30 03:55:00|8.5|6.5|8.47|6.47|8.52|6.52|8.46|6.46|0
1672372800000|2022-12-30 04:00:00|8.48|6.48|8.44|6.44|8.48|6.48|8.43|6.43|0
1672373100000|2022-12-30 04:05:00|8.43|6.43|8.45|6.45|8.45|6.45|8.42|6.42|0
1672373400000|2022-12-30 04:10:00|8.44|6.44|8.43|6.43|8.46|6.46|8.43|6.43|0
1672373700000|2022-12-30 04:15:00|8.42|6.42|8.43|6.43|8.43|6.43|8.41|6.41|0
1672374000000|2022-12-30 04:20:00|8.42|6.42|8.43|6.43|8.44|6.44|8.42|6.42|0
1672374300000|2022-12-30 04:25:00|8.42|6.42|8.44|6.44|8.44|6.44|8.42|6.42|0
1672374600000|2022-12-30 04:30:00|8.45|6.45|8.43|6.43|8.45|6.45|8.41|6.41|0
1672374900000|2022-12-30 04:35:00|8.44|6.44|8.44|6.44|8.44|6.44|8.42|6.42|0
1672375200000|2022-12-30 04:40:00|8.42|6.42|8.41|6.41|8.44|6.44|8.41|6.41|0
1672375500000|2022-12-30 04:45:00|8.4|6.4|8.41|6.41|8.42|6.42|8.39|6.39|0
1672375800000|2022-12-30 04:50:00|8.4|6.4|8.4|6.4|8.41|6.41|8.4|6.4|0
1672376100000|2022-12-30 04:55:00|8.41|6.41|8.43|6.43|8.43|6.43|8.41|6.41|0
1672376400000|2022-12-30 05:00:00|8.44|6.44|8.38|6.38|8.45|6.45|8.38|6.38|0
1672376700000|2022-12-30 05:05:00|8.39|6.39|8.39|6.39|8.42|6.42|8.36|6.36|0
1672377000000|2022-12-30 05:10:00|8.38|6.38|8.36|6.36|8.4|6.4|8.36|6.36|0
1672377300000|2022-12-30 05:15:00|8.35|6.35|8.35|6.35|8.37|6.37|8.35|6.35|0
1672377600000|2022-12-30 05:20:00|8.36|6.36|8.32|6.32|8.36|6.36|8.32|6.32|0
1672377900000|2022-12-30 05:25:00|8.31|6.31|8.31|6.31|8.35|6.35|8.28|6.28|0
1672378200000|2022-12-30 05:30:00|8.3|6.3|8.2|6.2|8.3|6.3|8.19|6.19|0
1672378500000|2022-12-30 05:35:00|8.21|6.21|8.25|6.25|8.27|6.27|8.2|6.2|0
1672378800000|2022-12-30 05:40:00|8.26|6.26|8.26|6.26|8.28|6.28|8.25|6.25|0
1672379100000|2022-12-30 05:45:00|8.25|6.25|8.18|6.18|8.25|6.25|8.16|6.16|0
1672379400000|2022-12-30 05:50:00|8.17|6.17|8.21|6.21|8.24|6.24|8.16|6.16|0
1672379700000|2022-12-30 05:55:00|8.2|6.2|8.24|6.24|8.26|6.26|8.19|6.19|0
1672380000000|2022-12-30 06:00:00|8.23|6.23|8.1|6.1|8.23|6.23|8.04|6.04|0
1672380300000|2022-12-30 06:05:00|8.11|6.11|7.99|5.99|8.11|6.11|7.98|5.98|0
1672380600000|2022-12-30 06:10:00|7.97|5.97|8.01|6.01|8.02|6.02|7.97|5.97|0
1672380900000|2022-12-30 06:15:00|8.02|6.02|7.99|5.99|8.04|6.04|7.98|5.98|0
1672381200000|2022-12-30 06:20:00|7.98|5.98|7.99|5.99|8.02|6.02|7.98|5.98|0
1672381500000|2022-12-30 06:25:00|8|6|7.98|5.98|8|6|7.95|5.95|0
1672381800000|2022-12-30 06:30:00|7.99|5.99|7.97|5.97|8.01|6.01|7.94|5.94|0
1672382100000|2022-12-30 06:35:00|7.96|5.96|7.96|5.96|7.98|5.98|7.94|5.94|0
1672382400000|2022-12-30 06:40:00|7.97|5.97|7.97|5.97|7.98|5.98|7.95|5.95|0
1672382700000|2022-12-30 06:45:00|7.96|5.96|8|6|8|6|7.95|5.95|0
1672383000000|2022-12-30 06:50:00|8.01|6.01|7.98|5.98|8.03|6.03|7.98|5.98|0
1672383300000|2022-12-30 06:55:00|7.97|5.97|7.9|5.9|7.97|5.97|7.88|5.88|0
1672383600000|2022-12-30 07:00:00|7.88|5.88|7.97|5.97|7.97|5.97|7.87|5.87|0
1672383900000|2022-12-30 07:05:00|7.98|5.98|8.19|6.19|8.21|6.21|7.94|5.94|0
1672384200000|2022-12-30 07:10:00|8.18|6.18|8.33|6.33|8.45|6.45|8.18|6.18|0
1672384500000|2022-12-30 07:15:00|8.32|6.32|8.27|6.27|8.33|6.33|8.25|6.25|0
1672384800000|2022-12-30 07:20:00|8.26|6.26|8.24|6.24|8.3|6.3|8.22|6.22|0
1672385100000|2022-12-30 07:25:00|8.23|6.23|8.12|6.12|8.23|6.23|8.12|6.12|0
1672385400000|2022-12-30 07:30:00|8.11|6.11|8.16|6.16|8.18|6.18|8.11|6.11|0
1672385700000|2022-12-30 07:35:00|8.17|6.17|8.17|6.17|8.18|6.18|8.13|6.13|0
1672386000000|2022-12-30 07:40:00|8.18|6.18|8.28|6.28|8.3|6.3|8.16|6.16|0
1672386300000|2022-12-30 07:45:00|8.27|6.27|8.28|6.28|8.31|6.31|8.25|6.25|0
1672386600000|2022-12-30 07:50:00|8.29|6.29|8.27|6.27|8.31|6.31|8.26|6.26|0
1672386900000|2022-12-30 07:55:00|8.26|6.26|8.3|6.3|8.34|6.34|8.25|6.25|0
1672387200000|2022-12-30 08:00:00|8.32|6.32|8.16|6.16|8.32|6.32|8.1|6.1|0
1672387500000|2022-12-30 08:05:00|7.96|6.36|8|6.4|8|6.4|7.9|6.3|0
1672387800000|2022-12-30 08:10:00|7.99|6.39|7.91|6.31|8|6.4|7.84|6.24|0
1672388100000|2022-12-30 08:15:00|7.9|6.3|7.98|6.38|8|6.4|7.85|6.25|0
1672388400000|2022-12-30 08:20:00|7.99|6.39|7.89|6.29|7.99|6.39|7.82|6.22|0
1672388700000|2022-12-30 08:25:00|7.88|6.28|7.96|6.36|7.99|6.39|7.85|6.25|0
1672389000000|2022-12-30 08:30:00|7.95|6.35|7.98|6.38|8.05|6.45|7.94|6.34|0
1672389300000|2022-12-30 08:35:00|7.99|6.39|8.03|6.43|8.07|6.47|7.99|6.39|0
1672389600000|2022-12-30 08:40:00|8.04|6.44|8.08|6.48|8.09|6.49|8.01|6.41|0
1672389900000|2022-12-30 08:45:00|8.07|6.47|7.99|6.39|8.09|6.49|7.99|6.39|0
1672390200000|2022-12-30 08:50:00|7.98|6.38|7.98|6.38|7.99|6.39|7.93|6.33|0
1672390500000|2022-12-30 08:55:00|7.97|6.37|7.75|6.15|7.97|6.37|7.71|6.11|0
1672390800000|2022-12-30 09:00:00|7.73|6.13|7.76|6.16|7.8|6.2|7.71|6.11|0
1672391100000|2022-12-30 09:05:00|7.77|6.17|7.89|6.29|7.91|6.31|7.74|6.14|0
1672391400000|2022-12-30 09:10:00|7.88|6.28|7.92|6.32|7.93|6.33|7.82|6.22|0
1672391700000|2022-12-30 09:15:00|7.91|6.31|7.9|6.3|7.99|6.39|7.87|6.27|0
1672392000000|2022-12-30 09:20:00|7.89|6.29|7.85|6.25|7.9|6.3|7.83|6.23|0
1672392300000|2022-12-30 09:25:00|7.83|6.23|7.91|6.31|7.91|6.31|7.79|6.19|0
1672392600000|2022-12-30 09:30:00|7.89|6.29|7.91|6.31|7.94|6.34|7.89|6.29|0
1672392900000|2022-12-30 09:35:00|7.92|6.32|7.91|6.31|7.96|6.36|7.89|6.29|0
1672393200000|2022-12-30 09:40:00|7.9|6.3|7.92|6.32|7.94|6.34|7.9|6.3|0
1672393500000|2022-12-30 09:45:00|7.93|6.33|7.84|6.24|7.93|6.33|7.83|6.23|0
1672393800000|2022-12-30 09:50:00|7.81|6.21|7.95|6.35|7.95|6.35|7.81|6.21|0
1672394100000|2022-12-30 09:55:00|7.96|6.36|8.05|6.45|8.06|6.46|7.93|6.33|0
1672394400000|2022-12-30 10:00:00|8.04|6.44|7.99|6.39|8.05|6.45|7.97|6.37|0
1672394700000|2022-12-30 10:05:00|8|6.4|8.06|6.46|8.08|6.48|7.99|6.39|0
1672395000000|2022-12-30 10:10:00|8.05|6.45|7.97|6.37|8.06|6.46|7.97|6.37|0
1672395300000|2022-12-30 10:15:00|7.98|6.38|7.97|6.37|8.02|6.42|7.95|6.35|0
1672395600000|2022-12-30 10:20:00|7.99|6.39|8.08|6.48|8.1|6.5|7.99|6.39|0
1672395900000|2022-12-30 10:25:00|8.09|6.49|8.14|6.54|8.15|6.55|8.06|6.46|0
1672396200000|2022-12-30 10:30:00|8.12|6.52|8.09|6.49|8.17|6.57|8.09|6.49|0
1672396500000|2022-12-30 10:35:00|8.1|6.5|8.2|6.6|8.22|6.62|8.1|6.5|0
1672396800000|2022-12-30 10:40:00|8.21|6.61|8.29|6.69|8.29|6.69|8.2|6.6|0
1672397100000|2022-12-30 10:45:00|8.27|6.67|8.22|6.62|8.32|6.72|8.22|6.62|0
1672397400000|2022-12-30 10:50:00|8.23|6.63|8.15|6.55|8.24|6.64|8.14|6.54|0
1672397700000|2022-12-30 10:55:00|8.13|6.53|8.18|6.58|8.18|6.58|8.12|6.52|0
1672398000000|2022-12-30 11:00:00|8.16|6.56|8.11|6.51|8.23|6.63|8.1|6.5|0
1672398300000|2022-12-30 11:05:00|8.1|6.5|8.1|6.5|8.11|6.51|8.05|6.45|0
1672398600000|2022-12-30 11:10:00|8.09|6.49|8.08|6.48|8.11|6.51|8.07|6.47|0
1672398900000|2022-12-30 11:15:00|8.09|6.49|8.1|6.5|8.11|6.51|8.06|6.46|0
1672399200000|2022-12-30 11:20:00|8.09|6.49|8.1|6.5|8.13|6.53|8.05|6.45|0
1672399500000|2022-12-30 11:25:00|8.08|6.48|8.12|6.52|8.12|6.52|8.08|6.48|0
1672399800000|2022-12-30 11:30:00|8.11|6.51|8.14|6.54|8.15|6.55|8.11|6.51|0
1672400100000|2022-12-30 11:35:00|8.15|6.55|8.32|6.72|8.32|6.72|8.15|6.55|0
1672400400000|2022-12-30 11:40:00|8.31|6.71|8.18|6.58|8.31|6.71|8.17|6.57|0
1672400700000|2022-12-30 11:45:00|8.19|6.59|8.13|6.53|8.21|6.61|8.12|6.52|0
1672401000000|2022-12-30 11:50:00|8.12|6.52|8.05|6.45|8.16|6.56|8.05|6.45|0
1672401300000|2022-12-30 11:55:00|8.04|6.44|8.02|6.42|8.05|6.45|7.98|6.38|0
1672401600000|2022-12-30 12:00:00|8.01|6.41|8.02|6.42|8.08|6.48|7.99|6.39|0
1672401900000|2022-12-30 12:05:00|8.03|6.43|7.99|6.39|8.03|6.43|7.98|6.38|0
1672402200000|2022-12-30 12:10:00|7.98|6.38|8.1|6.5|8.1|6.5|7.95|6.35|0
1672402500000|2022-12-30 12:15:00|8.11|6.51|8.05|6.45|8.12|6.52|8.04|6.44|0
1672402800000|2022-12-30 12:20:00|8.04|6.44|8.03|6.43|8.05|6.45|7.99|6.39|0
1672403100000|2022-12-30 12:25:00|8.02|6.42|7.95|6.35|8.03|6.43|7.94|6.34|0
1672403400000|2022-12-30 12:30:00|7.94|6.34|7.98|6.38|8.02|6.42|7.93|6.33|0
1672403700000|2022-12-30 12:35:00|7.95|6.35|7.85|6.25|7.96|6.36|7.76|6.16|0
1672404000000|2022-12-30 12:40:00|7.86|6.26|7.89|6.29|7.92|6.32|7.83|6.23|0
1672404300000|2022-12-30 12:45:00|7.88|6.28|7.9|6.3|7.94|6.34|7.87|6.27|0
1672404600000|2022-12-30 12:50:00|7.91|6.31|7.94|6.34|7.97|6.37|7.91|6.31|0
1672404900000|2022-12-30 12:55:00|7.92|6.32|7.82|6.22|7.95|6.35|7.81|6.21|0
1672405200000|2022-12-30 13:00:00|7.8|6.2|7.79|6.19|7.81|6.21|7.7|6.1|0
1672405500000|2022-12-30 13:05:00|7.8|6.2|7.82|6.22|7.84|6.24|7.79|6.19|0
1672405800000|2022-12-30 13:10:00|7.83|6.23|7.8|6.2|7.84|6.24|7.76|6.16|0
1672406100000|2022-12-30 13:15:00|7.81|6.21|7.77|6.17|7.83|6.23|7.74|6.14|0
1672406400000|2022-12-30 13:20:00|7.75|6.15|7.68|6.08|7.75|6.15|7.67|6.07|0
1672406700000|2022-12-30 13:25:00|7.69|6.09|7.63|6.03|7.73|6.13|7.59|5.99|0
1672407000000|2022-12-30 13:30:00|7.62|6.02|7.66|6.06|7.7|6.1|7.57|5.97|0
1672407300000|2022-12-30 13:35:00|7.67|6.07|7.59|5.99|7.74|6.14|7.58|5.98|0
1672407600000|2022-12-30 13:40:00|7.58|5.98|7.66|6.06|7.71|6.11|7.58|5.98|0
1672407900000|2022-12-30 13:45:00|7.67|6.07|7.67|6.07|7.71|6.11|7.66|6.06|0
1672408200000|2022-12-30 13:50:00|7.69|6.09|7.73|6.13|7.73|6.13|7.59|5.99|0
1672408500000|2022-12-30 13:55:00|7.74|6.14|7.75|6.15|7.76|6.16|7.68|6.08|0
1672408800000|2022-12-30 14:00:00|7.74|6.14|7.72|6.12|7.75|6.15|7.67|6.07|0
1672409100000|2022-12-30 14:05:00|7.71|6.11|7.67|6.07|7.73|6.13|7.66|6.06|0
1672409400000|2022-12-30 14:10:00|7.68|6.08|7.62|6.02|7.72|6.12|7.62|6.02|0
1672409700000|2022-12-30 14:15:00|7.63|6.03|7.73|6.13|7.73|6.13|7.61|6.01|0
1672410000000|2022-12-30 14:20:00|7.71|6.11|7.69|6.09|7.73|6.13|7.65|6.05|0
1672410300000|2022-12-30 14:25:00|7.67|6.07|7.6|6|7.69|6.09|7.54|5.94|0
1672410600000|2022-12-30 14:30:00|7.54|5.94|7.91|6.31|8|6.4|7.39|5.79|0
1672410900000|2022-12-30 14:35:00|7.88|6.28|7.77|6.17|7.97|6.37|7.77|6.17|0
1672411200000|2022-12-30 14:40:00|7.75|6.15|7.69|6.09|7.75|6.15|7.49|5.89|0
1672411500000|2022-12-30 14:45:00|7.65|6.05|7.01|5.41|7.68|6.08|6.98|5.38|0
1672411800000|2022-12-30 14:50:00|7.03|5.43|7.3|5.7|7.36|5.76|7.03|5.43|0
1672412100000|2022-12-30 14:55:00|7.28|5.68|7.51|5.91|7.51|5.91|7.19|5.59|0
1672412400000|2022-12-30 15:00:00|7.47|5.87|7.41|5.81|7.56|5.96|7.32|5.72|0
1672412700000|2022-12-30 15:05:00|7.39|5.79|7.38|5.78|7.43|5.83|6.95|5.35|0
1672413000000|2022-12-30 15:10:00|7.39|5.79|7.62|6.02|7.64|6.04|7.39|5.79|0
1672413300000|2022-12-30 15:15:00|7.61|6.01|7.96|6.36|7.99|6.39|7.54|5.94|0
1672413600000|2022-12-30 15:20:00|7.93|6.33|7.96|6.36|8.01|6.41|7.84|6.24|0
1672413900000|2022-12-30 15:25:00|7.97|6.37|7.81|6.21|7.99|6.39|7.74|6.14|0
1672414200000|2022-12-30 15:30:00|7.8|6.2|7.55|5.95|7.8|6.2|7.39|5.79|0
1672414500000|2022-12-30 15:35:00|7.58|5.98|7.54|5.94|7.65|6.05|7.49|5.89|0
1672414800000|2022-12-30 15:40:00|7.55|5.95|7.53|5.93|7.61|6.01|7.44|5.84|0
1672415100000|2022-12-30 15:45:00|7.52|5.92|7.46|5.86|7.95|6.35|7.46|5.86|0
1672415400000|2022-12-30 15:50:00|7.45|5.85|7.13|5.53|7.45|5.85|7.12|5.52|0
1672415700000|2022-12-30 15:55:00|7.12|5.52|7.03|5.43|7.18|5.58|6.96|5.36|0
1672416000000|2022-12-30 16:00:00|7.04|5.44|7.04|5.44|7.09|5.49|6.96|5.36|0
1672416300000|2022-12-30 16:05:00|7.06|5.46|7.11|5.51|7.13|5.53|7.03|5.43|0
1672416600000|2022-12-30 16:10:00|7.1|5.5|6.89|5.29|7.16|5.56|6.89|5.29|0
1672416900000|2022-12-30 16:15:00|6.9|5.3|7.26|5.66|7.3|5.7|6.84|5.24|0
1672417200000|2022-12-30 16:20:00|7.27|5.67|7.16|5.56|7.28|5.68|7.15|5.55|0
1672417500000|2022-12-30 16:25:00|7.17|5.57|7.18|5.58|7.23|5.63|7.14|5.54|0
1672417800000|2022-12-30 16:30:00|7.19|5.59|7.39|5.79|7.42|5.82|7.13|5.53|0
1672418100000|2022-12-30 16:35:00|7.38|5.78|7.45|5.85|7.48|5.88|7.34|5.74|0
1672418400000|2022-12-30 16:40:00|7.44|5.84|7.38|5.78|7.46|5.86|7.34|5.74|0
1672418700000|2022-12-30 16:45:00|7.39|5.79|7.37|5.77|7.43|5.83|7.35|5.75|0
1672419000000|2022-12-30 16:50:00|7.38|5.78|7.39|5.79|7.42|5.82|7.35|5.75|0
1672419300000|2022-12-30 16:55:00|7.41|5.81|7.6|6|7.62|6.02|7.35|5.75|0
1672419600000|2022-12-30 17:00:00|7.61|6.01|7.55|5.95|7.64|6.04|7.53|5.93|0
1672419900000|2022-12-30 17:05:00|7.54|5.94|7.53|5.93|7.55|5.95|7.49|5.89|0
1672420200000|2022-12-30 17:10:00|7.54|5.94|7.49|5.89|7.63|6.03|7.45|5.85|0
1672420500000|2022-12-30 17:15:00|7.51|5.91|7.57|5.97|7.63|6.03|7.5|5.9|0
1672420800000|2022-12-30 17:20:00|7.59|5.99|7.66|6.06|7.68|6.08|7.54|5.94|0
1672421100000|2022-12-30 17:25:00|7.65|6.05|7.6|6|7.67|6.07|7.54|5.94|0
1672421400000|2022-12-30 17:30:00|7.59|5.99|7.66|6.06|7.67|6.07|7.56|5.96|0
1672421700000|2022-12-30 17:35:00|7.64|6.04|7.57|5.97|7.73|6.13|7.55|5.95|0
1672422000000|2022-12-30 17:40:00|7.56|5.96|7.58|5.98|7.62|6.02|7.53|5.93|0
1672422300000|2022-12-30 17:45:00|7.59|5.99|7.58|5.98|7.66|6.06|7.55|5.95|0
1672422600000|2022-12-30 17:50:00|7.59|5.99|7.48|5.88|7.65|6.05|7.47|5.87|0
1672422900000|2022-12-30 17:55:00|7.47|5.87|7.66|6.06|7.66|6.06|7.44|5.84|0
1672423200000|2022-12-30 18:00:00|7.68|6.08|7.56|5.96|7.68|6.08|7.49|5.89|0
1672423500000|2022-12-30 18:05:00|7.55|5.95|7.51|5.91|7.58|5.98|7.49|5.89|0
1672423800000|2022-12-30 18:10:00|7.52|5.92|7.49|5.89|7.55|5.95|7.47|5.87|0
1672424100000|2022-12-30 18:15:00|7.51|5.91|7.26|5.66|7.51|5.91|7.25|5.65|0
1672424400000|2022-12-30 18:20:00|7.24|5.64|6.89|5.29|7.24|5.64|6.86|5.26|0
1672424700000|2022-12-30 18:25:00|6.86|5.26|7.03|5.43|7.04|5.44|6.7|5.1|0
1672425000000|2022-12-30 18:30:00|7.02|5.42|7.21|5.61|7.23|5.63|7.01|5.41|0
1672425300000|2022-12-30 18:35:00|7.23|5.63|7.17|5.57|7.31|5.71|7.15|5.55|0
1672425600000|2022-12-30 18:40:00|7.16|5.56|7.12|5.52|7.16|5.56|7.05|5.45|0
1672425900000|2022-12-30 18:45:00|7.13|5.53|7.04|5.44|7.15|5.55|7.01|5.41|0
1672426200000|2022-12-30 18:50:00|7.06|5.46|7.13|5.53|7.13|5.53|7|5.4|0
1672426500000|2022-12-30 18:55:00|7.12|5.52|7.02|5.42|7.12|5.52|7|5.4|0
1672426800000|2022-12-30 19:00:00|7.01|5.41|6.88|5.28|7.08|5.48|6.87|5.27|0
1672427100000|2022-12-30 19:05:00|6.87|5.27|6.81|5.21|6.93|5.33|6.8|5.2|0
1672427400000|2022-12-30 19:10:00|6.82|5.22|6.85|5.25|6.92|5.32|6.76|5.16|0
1672427700000|2022-12-30 19:15:00|6.84|5.24|6.83|5.23|6.85|5.25|6.75|5.15|0
1672428000000|2022-12-30 19:20:00|6.82|5.22|6.82|5.22|6.86|5.26|6.78|5.18|0
1672428300000|2022-12-30 19:25:00|6.81|5.21|6.93|5.33|6.98|5.38|6.79|5.19|0
1672428600000|2022-12-30 19:30:00|6.94|5.34|7.03|5.43|7.05|5.45|6.92|5.32|0
1672428900000|2022-12-30 19:35:00|7.01|5.41|6.94|5.34|7.02|5.42|6.9|5.3|0
1672429200000|2022-12-30 19:40:00|6.95|5.35|6.92|5.32|6.95|5.35|6.86|5.26|0
1672429500000|2022-12-30 19:45:00|6.93|5.33|6.82|5.22|6.97|5.37|6.78|5.18|0
1672429800000|2022-12-30 19:50:00|6.81|5.21|6.94|5.34|7|5.4|6.81|5.21|0
1672430100000|2022-12-30 19:55:00|6.93|5.33|6.92|5.32|6.97|5.37|6.83|5.23|0
1672430400000|2022-12-30 20:00:00|6.91|5.31|7.14|5.54|7.22|5.62|6.91|5.31|0
1672430700000|2022-12-30 20:05:00|7.15|5.55|7.22|5.62|7.25|5.65|7.09|5.49|0
1672431000000|2022-12-30 20:10:00|7.2|5.6|7.45|5.85|7.53|5.93|7.19|5.59|0
1672431300000|2022-12-30 20:15:00|7.49|5.89|7.49|5.89|7.66|6.06|7.48|5.88|0
1672431600000|2022-12-30 20:20:00|7.5|5.9|7.47|5.87|7.6|6|7.44|5.84|0
1672431900000|2022-12-30 20:25:00|7.48|5.88|7.39|5.79|7.49|5.89|7.36|5.76|0
1672432200000|2022-12-30 20:30:00|7.4|5.8|7.66|6.06|7.69|6.09|7.35|5.75|0
1672432500000|2022-12-30 20:35:00|7.64|6.04|7.68|6.08|7.71|6.11|7.58|5.98|0
1672432800000|2022-12-30 20:40:00|7.67|6.07|7.71|6.11|7.77|6.17|7.62|6.02|0
1672433100000|2022-12-30 20:45:00|7.73|6.13|8.03|6.43|8.05|6.45|7.73|6.13|0
1672433400000|2022-12-30 20:50:00|8.1|6.5|8.01|6.41|8.17|6.57|7.89|6.29|0
1672433700000|2022-12-30 20:55:00|8|6.4|8.1|6.5|8.1|6.5|7.91|6.31|0
1672434000000|2022-12-30 21:00:00|8.05|6.45|8.19|6.59|8.21|6.61|8.01|6.41|0
1672434300000|2022-12-30 21:05:00|8.18|6.58|8.17|6.57|8.21|6.61|8.15|6.55|0
1672434600000|2022-12-30 21:10:00|8.18|6.58|8.31|6.71|8.37|6.77|8.18|6.58|0
1672709400000|2023-01-03 01:30:00|7.87|5.87|7.95|5.95|7.99|5.99|7.86|5.86|0
1672709700000|2023-01-03 01:35:00|7.96|5.96|7.96|5.96|8|6|7.91|5.91|0
1672710000000|2023-01-03 01:40:00|7.94|5.94|8.08|6.08|8.09|6.09|7.94|5.94|0
1672710300000|2023-01-03 01:45:00|8.11|6.11|8.1|6.1|8.13|6.13|8.03|6.03|0
1672710600000|2023-01-03 01:50:00|8.09|6.09|8.1|6.1|8.1|6.1|7.98|5.98|0
1672710900000|2023-01-03 01:55:00|8.11|6.11|8.23|6.23|8.29|6.29|8.06|6.06|0
1672711200000|2023-01-03 02:00:00|8.26|6.26|8.29|6.29|8.3|6.3|8.15|6.15|0
1672711500000|2023-01-03 02:05:00|8.3|6.3|8.24|6.24|8.3|6.3|8.21|6.21|0
1672711800000|2023-01-03 02:10:00|8.25|6.25|8.23|6.23|8.32|6.32|8.22|6.22|0
1672712100000|2023-01-03 02:15:00|8.22|6.22|8.29|6.29|8.3|6.3|8.16|6.16|0
1672712400000|2023-01-03 02:20:00|8.27|6.27|8.38|6.38|8.39|6.39|8.27|6.27|0
1672712700000|2023-01-03 02:25:00|8.39|6.39|8.38|6.38|8.41|6.41|8.34|6.34|0
1672713000000|2023-01-03 02:30:00|8.37|6.37|8.42|6.42|8.43|6.43|8.33|6.33|0
1672713300000|2023-01-03 02:35:00|8.43|6.43|8.58|6.58|8.58|6.58|8.41|6.41|0
1672713600000|2023-01-03 02:40:00|8.56|6.56|8.66|6.66|8.67|6.67|8.53|6.53|0
1672713900000|2023-01-03 02:45:00|8.68|6.68|8.6|6.6|8.69|6.69|8.55|6.55|0
1672714200000|2023-01-03 02:50:00|8.61|6.61|8.62|6.62|8.67|6.67|8.61|6.61|0
1672714500000|2023-01-03 02:55:00|8.61|6.61|8.6|6.6|8.62|6.62|8.54|6.54|0
1672714800000|2023-01-03 03:00:00|8.63|6.63|8.6|6.6|8.65|6.65|8.53|6.53|0
1672715100000|2023-01-03 03:05:00|8.4|6.8|8.38|6.78|8.46|6.86|8.37|6.77|0
1672715400000|2023-01-03 03:10:00|8.39|6.79|8.38|6.78|8.46|6.86|8.36|6.76|0
1672715700000|2023-01-03 03:15:00|8.37|6.77|8.37|6.77|8.41|6.81|8.34|6.74|0
1672716000000|2023-01-03 03:20:00|8.38|6.78|8.4|6.8|8.45|6.85|8.37|6.77|0
1672716300000|2023-01-03 03:25:00|8.42|6.82|8.43|6.83|8.45|6.85|8.38|6.78|0
1672716600000|2023-01-03 03:30:00|8.44|6.84|8.54|6.94|8.54|6.94|8.38|6.78|0
1672716900000|2023-01-03 03:35:00|8.53|6.93|8.47|6.87|8.53|6.93|8.47|6.87|0
1672717200000|2023-01-03 03:40:00|8.48|6.88|8.54|6.94|8.59|6.99|8.48|6.88|0
1672717500000|2023-01-03 03:45:00|8.55|6.95|8.65|7.05|8.67|7.07|8.55|6.95|0
1672717800000|2023-01-03 03:50:00|8.64|7.04|8.58|6.98|8.65|7.05|8.57|6.97|0
1672718100000|2023-01-03 03:55:00|8.59|6.99|8.62|7.02|8.62|7.02|8.58|6.98|0
1672718400000|2023-01-03 04:00:00|8.65|7.05|8.57|6.97|8.66|7.06|8.57|6.97|0
1672718700000|2023-01-03 04:05:00|8.58|6.98|8.49|6.89|8.61|7.01|8.49|6.89|0
1672719000000|2023-01-03 04:10:00|8.5|6.9|8.53|6.93|8.54|6.94|8.5|6.9|0
1672719300000|2023-01-03 04:15:00|8.54|6.94|8.57|6.97|8.57|6.97|8.51|6.91|0
1672719600000|2023-01-03 04:20:00|8.58|6.98|8.55|6.95|8.59|6.99|8.54|6.94|0
1672719900000|2023-01-03 04:25:00|8.56|6.96|8.59|6.99|8.59|6.99|8.54|6.94|0
1672720200000|2023-01-03 04:30:00|8.61|7.01|8.61|7.01|8.62|7.02|8.58|6.98|0
1672720500000|2023-01-03 04:35:00|8.6|7|8.62|7.02|8.66|7.06|8.59|6.99|0
1672720800000|2023-01-03 04:40:00|8.61|7.01|8.58|6.98|8.61|7.01|8.58|6.98|0
1672721100000|2023-01-03 04:45:00|8.59|6.99|8.56|6.96|8.6|7|8.55|6.95|0
1672721400000|2023-01-03 04:50:00|8.55|6.95|8.54|6.94|8.58|6.98|8.54|6.94|0
1672721700000|2023-01-03 04:55:00|8.53|6.93|8.51|6.91|8.54|6.94|8.5|6.9|0
1672722000000|2023-01-03 05:00:00|8.5|6.9|8.57|6.97|8.57|6.97|8.5|6.9|0
1672722300000|2023-01-03 05:05:00|8.56|6.96|8.56|6.96|8.59|6.99|8.54|6.94|0
1672722600000|2023-01-03 05:10:00|8.55|6.95|8.65|7.05|8.69|7.09|8.55|6.95|0
1672722900000|2023-01-03 05:15:00|8.64|7.04|8.61|7.01|8.71|7.11|8.6|7|0
1672723200000|2023-01-03 05:20:00|8.6|7|8.58|6.98|8.65|7.05|8.57|6.97|0
1672723500000|2023-01-03 05:25:00|8.59|6.99|8.53|6.93|8.59|6.99|8.53|6.93|0
1672723800000|2023-01-03 05:30:00|8.54|6.94|8.58|6.98|8.61|7.01|8.54|6.94|0
1672724100000|2023-01-03 05:35:00|8.59|6.99|8.99|6.99|9.13|7.13|8.57|6.76|0
1672724400000|2023-01-03 05:40:00|9|7|9.06|7.06|9.1|7.1|8.94|6.94|0
1672724700000|2023-01-03 05:45:00|9.07|7.07|9.04|7.04|9.12|7.12|9.03|7.03|0
1672725000000|2023-01-03 05:50:00|9.05|7.05|9|7|9.05|7.05|8.99|6.99|0
1672725300000|2023-01-03 05:55:00|9.01|7.01|9.04|7.04|9.05|7.05|9|7|0
1672725600000|2023-01-03 06:00:00|9.03|7.03|8.96|6.96|9.04|7.04|8.94|6.94|0
1672725900000|2023-01-03 06:05:00|8.97|6.97|9|7|9.01|7.01|8.92|6.92|0
1672726200000|2023-01-03 06:10:00|8.98|6.98|9.01|7.01|9.03|7.03|8.96|6.96|0
1672726500000|2023-01-03 06:15:00|9.02|7.02|9.04|7.04|9.05|7.05|9.01|7.01|0
1672726800000|2023-01-03 06:20:00|9.05|7.05|9.09|7.09|9.09|7.09|8.99|6.99|0
1672727100000|2023-01-03 06:25:00|9.07|7.07|9.13|7.13|9.14|7.14|9.04|7.04|0
1672727400000|2023-01-03 06:30:00|9.11|7.11|8.83|6.83|9.13|7.13|8.82|6.82|0
1672727700000|2023-01-03 06:35:00|8.84|6.84|8.62|6.62|8.84|6.84|8.6|6.6|0
1672728000000|2023-01-03 06:40:00|8.61|6.61|8.6|6.6|8.66|6.66|8.6|6.6|0
1672728300000|2023-01-03 06:45:00|8.59|6.59|8.59|6.59|8.63|6.63|8.55|6.55|0
1672728600000|2023-01-03 06:50:00|8.6|6.6|8.6|6.6|8.61|6.61|8.56|6.56|0
1672728900000|2023-01-03 06:55:00|8.59|6.59|8.73|6.73|8.73|6.73|8.59|6.59|0
1672729200000|2023-01-03 07:00:00|8.71|6.71|8.62|6.62|8.83|6.83|8.61|6.61|0
1672729500000|2023-01-03 07:05:00|8.61|6.61|8.57|6.57|8.61|6.61|8.52|6.52|0
1672729800000|2023-01-03 07:10:00|8.56|6.56|8.62|6.62|8.63|6.63|8.54|6.54|0
1672730100000|2023-01-03 07:15:00|8.61|6.61|8.69|6.69|8.71|6.71|8.61|6.61|0
1672730400000|2023-01-03 07:20:00|8.68|6.68|8.6|6.6|8.68|6.68|8.59|6.59|0
1672730700000|2023-01-03 07:25:00|8.61|6.61|8.77|6.77|8.78|6.78|8.6|6.6|0
1672731000000|2023-01-03 07:30:00|8.78|6.78|8.85|6.85|8.88|6.88|8.76|6.76|0
1672731300000|2023-01-03 07:35:00|8.84|6.84|8.82|6.82|8.87|6.87|8.78|6.78|0
1672731600000|2023-01-03 07:40:00|8.83|6.83|8.99|6.99|9.04|7.04|8.76|6.76|0
1672731900000|2023-01-03 07:45:00|9.01|7.01|9.01|7.01|9.07|7.07|8.94|6.94|0
1672732200000|2023-01-03 07:50:00|9|7|9.04|7.04|9.08|7.08|8.94|6.94|0
1672732500000|2023-01-03 07:55:00|9.06|7.06|9.25|7.25|9.25|7.25|9.02|7.02|0
1672732800000|2023-01-03 08:00:00|9.24|7.24|9.34|7.34|9.55|7.55|9.24|7.24|0
1672733100000|2023-01-03 08:05:00|9.09|7.49|9.03|7.43|9.21|7.61|8.98|7.38|0
1672733400000|2023-01-03 08:10:00|9.02|7.42|8.87|7.27|9.11|7.51|8.85|7.25|0
1672733700000|2023-01-03 08:15:00|8.89|7.29|8.9|7.3|9.04|7.44|8.75|7.15|0
1672734000000|2023-01-03 08:20:00|8.94|7.34|9|7.4|9.01|7.41|8.89|7.29|0
1672734300000|2023-01-03 08:25:00|9.01|7.41|9.16|7.56|9.16|7.56|8.95|7.35|0
1672734600000|2023-01-03 08:30:00|9.15|7.55|9.16|7.56|9.17|7.57|9.07|7.47|0
1672734900000|2023-01-03 08:35:00|9.15|7.55|9.47|7.87|9.59|7.99|9.08|7.48|0
1672735200000|2023-01-03 08:40:00|9.48|7.88|9.43|7.83|9.53|7.93|9.36|7.76|0
1672735500000|2023-01-03 08:45:00|9.45|7.85|9.55|7.95|9.58|7.98|9.43|7.83|0
1672735800000|2023-01-03 08:50:00|9.57|7.97|9.55|7.95|9.63|8.03|9.5|7.9|0
1672736100000|2023-01-03 08:55:00|9.54|7.94|9.54|7.94|9.59|7.99|9.48|7.88|0
1672736400000|2023-01-03 09:00:00|9.56|7.96|9.92|8.32|9.92|8.32|9.51|7.91|0
1672736700000|2023-01-03 09:05:00|9.9|8.3|9.66|8.06|9.93|8.33|9.59|7.99|0
1672737000000|2023-01-03 09:10:00|9.68|8.08|9.9|8.3|9.9|8.3|9.68|8.08|0
1672737300000|2023-01-03 09:15:00|9.92|8.32|9.78|8.18|10.06|8.46|9.78|8.18|0
1672737600000|2023-01-03 09:20:00|9.81|8.21|9.59|7.99|10.04|8.44|9.42|7.82|0
1672737900000|2023-01-03 09:25:00|9.6|8|9.5|7.9|9.64|8.04|9.42|7.82|0
1672738200000|2023-01-03 09:30:00|9.49|7.89|9.57|7.97|9.59|7.99|9.45|7.85|0
1672738500000|2023-01-03 09:35:00|9.59|7.99|9.56|7.96|9.6|8|9.54|7.94|0
1672738800000|2023-01-03 09:40:00|9.46|7.86|9.5|7.9|9.6|8|9.46|7.86|0
1672739100000|2023-01-03 09:45:00|9.51|7.91|9.57|7.97|9.6|8|9.51|7.91|0
1672739400000|2023-01-03 09:50:00|9.56|7.96|9.56|7.96|9.63|8.03|9.56|7.96|0
1672739700000|2023-01-03 09:55:00|9.55|7.95|9.65|8.05|9.65|8.05|9.51|7.91|0
1672740000000|2023-01-03 10:00:00|9.66|8.06|9.53|7.93|9.67|8.07|9.51|7.91|0
1672740300000|2023-01-03 10:05:00|9.52|7.92|9.47|7.87|9.61|8.01|9.41|7.81|0
1672740600000|2023-01-03 10:10:00|9.46|7.86|9.3|7.7|9.47|7.87|9.28|7.68|0
1672740900000|2023-01-03 10:15:00|9.31|7.71|9.21|7.61|9.37|7.77|9.21|7.61|0
1672741200000|2023-01-03 10:20:00|9.2|7.6|9.13|7.53|9.22|7.62|9.05|7.45|0
1672741500000|2023-01-03 10:25:00|9.12|7.52|9.1|7.5|9.16|7.56|9.09|7.49|0
1672741800000|2023-01-03 10:30:00|9.11|7.51|9.16|7.56|9.19|7.59|9.05|7.45|0
1672742100000|2023-01-03 10:35:00|9.14|7.54|9.15|7.55|9.18|7.58|9.02|7.42|0
1672742400000|2023-01-03 10:40:00|9.16|7.56|9.23|7.63|9.26|7.66|9.14|7.54|0
1672742700000|2023-01-03 10:45:00|9.24|7.64|9.24|7.64|9.29|7.69|9.2|7.6|0
1672743000000|2023-01-03 10:50:00|9.26|7.66|9.27|7.67|9.28|7.68|9.24|7.64|0
1672743300000|2023-01-03 10:55:00|9.28|7.68|9.21|7.61|9.35|7.75|9.2|7.6|0
1672743600000|2023-01-03 11:00:00|9.2|7.6|9.22|7.62|9.27|7.67|9.12|7.52|0
1672743900000|2023-01-03 11:05:00|9.24|7.64|9.1|7.5|9.27|7.67|9.09|7.49|0
1672744200000|2023-01-03 11:10:00|9.11|7.51|8.94|7.34|9.11|7.51|8.92|7.32|0
1672744500000|2023-01-03 11:15:00|8.95|7.35|8.93|7.33|9.01|7.41|8.9|7.3|0
1672744800000|2023-01-03 11:20:00|8.95|7.35|8.97|7.37|9.04|7.44|8.94|7.34|0
1672745100000|2023-01-03 11:25:00|8.95|7.35|8.99|7.39|9.02|7.42|8.94|7.34|0
1672745400000|2023-01-03 11:30:00|9|7.4|9|7.4|9.05|7.45|8.98|7.38|0
1672745700000|2023-01-03 11:35:00|9.01|7.41|8.99|7.39|9.04|7.44|8.95|7.35|0
1672746000000|2023-01-03 11:40:00|9|7.4|8.26|6.66|9.02|7.42|8.23|6.63|0
1672746300000|2023-01-03 11:45:00|8.27|6.67|8.27|6.67|8.37|6.77|8.08|6.48|0
1672746600000|2023-01-03 11:50:00|8.26|6.66|8.63|7.03|8.63|7.03|8.14|6.54|0
1672746900000|2023-01-03 11:55:00|8.6|7|8.67|7.07|8.76|7.16|8.59|6.99|0
1672747200000|2023-01-03 12:00:00|8.63|7.03|8.45|6.85|8.64|7.04|8.36|6.76|0
1672747500000|2023-01-03 12:05:00|8.46|6.86|8.43|6.83|8.54|6.94|8.4|6.8|0
1672747800000|2023-01-03 12:10:00|8.41|6.81|8.47|6.87|8.49|6.89|8.33|6.73|0
1672748100000|2023-01-03 12:15:00|8.48|6.88|8.57|6.97|8.59|6.99|8.42|6.82|0
1672748400000|2023-01-03 12:20:00|8.58|6.98|8.65|7.05|8.68|7.08|8.55|6.95|0
1672748700000|2023-01-03 12:25:00|8.66|7.06|8.56|6.96|8.68|7.08|8.55|6.95|0
1672749000000|2023-01-03 12:30:00|8.55|6.95|8.76|7.16|8.76|7.16|8.55|6.95|0
1672749300000|2023-01-03 12:35:00|8.77|7.17|8.74|7.14|8.77|7.17|8.66|7.06|0
1672749600000|2023-01-03 12:40:00|8.75|7.15|8.79|7.19|8.83|7.23|8.74|7.14|0
1672749900000|2023-01-03 12:45:00|8.77|7.17|8.73|7.13|8.8|7.2|8.6|7|0
1672750200000|2023-01-03 12:50:00|8.75|7.15|8.62|7.02|8.75|7.15|8.61|7.01|0
1672750500000|2023-01-03 12:55:00|8.61|7.01|8.74|7.14|8.75|7.15|8.56|6.96|0
1672750800000|2023-01-03 13:00:00|8.75|7.15|8.95|7.35|8.99|7.39|8.74|7.14|0
1672751100000|2023-01-03 13:05:00|8.93|7.33|8.41|6.81|8.96|7.36|8.36|6.76|0
1672751400000|2023-01-03 13:10:00|8.42|6.82|8.58|6.98|8.6|7|8.38|6.78|0
1672751700000|2023-01-03 13:15:00|8.56|6.96|8.63|7.03|8.67|7.07|8.55|6.95|0
1672752000000|2023-01-03 13:20:00|8.64|7.04|8.85|7.25|8.92|7.32|8.64|7.04|0
1672752300000|2023-01-03 13:25:00|8.86|7.26|8.67|7.07|8.86|7.26|8.62|7.02|0
1672752600000|2023-01-03 13:30:00|8.65|7.05|8.72|7.12|8.79|7.19|8.6|7|0
1672752900000|2023-01-03 13:35:00|8.7|7.1|8.85|7.25|8.86|7.26|8.69|7.09|0
1672753200000|2023-01-03 13:40:00|8.86|7.26|8.83|7.23|8.92|7.32|8.78|7.18|0
1672753500000|2023-01-03 13:45:00|8.84|7.24|8.91|7.31|8.92|7.32|8.84|7.24|0
1672753800000|2023-01-03 13:50:00|8.92|7.32|8.94|7.34|9.01|7.41|8.91|7.31|0
1672754100000|2023-01-03 13:55:00|8.95|7.35|8.93|7.33|9.05|7.45|8.93|7.33|0
1672754400000|2023-01-03 14:00:00|8.94|7.34|8.81|7.21|8.98|7.38|8.79|7.19|0
1672754700000|2023-01-03 14:05:00|8.82|7.22|8.95|7.35|9|7.4|8.81|7.21|0
1672755000000|2023-01-03 14:10:00|8.98|7.38|9.16|7.56|9.18|7.58|8.98|7.38|0
1672755300000|2023-01-03 14:15:00|9.18|7.58|9.12|7.52|9.23|7.63|9.08|7.48|0
1672755600000|2023-01-03 14:20:00|9.11|7.51|9.02|7.42|9.12|7.52|9|7.4|0
1672755900000|2023-01-03 14:25:00|9.01|7.41|8.79|7.19|9.02|7.42|8.78|7.18|0
1672756200000|2023-01-03 14:30:00|8.8|7.2|8.82|7.22|9.1|7.5|8.45|6.85|0
1672756500000|2023-01-03 14:35:00|8.94|7.34|9.22|7.62|9.27|7.67|8.75|7.15|0
1672756800000|2023-01-03 14:40:00|9.27|7.67|9.19|7.59|9.74|8.14|9.16|7.56|0
1672757100000|2023-01-03 14:45:00|9.21|7.61|8.39|6.79|9.24|7.64|8.17|6.57|0
1672757400000|2023-01-03 14:50:00|8.38|6.78|7.81|6.21|8.57|6.97|7.77|6.17|0
1672757700000|2023-01-03 14:55:00|7.8|6.2|7.38|5.78|7.93|6.33|7.35|5.75|0
1672758000000|2023-01-03 15:00:00|7.37|5.77|7.52|5.92|7.7|6.1|7.37|5.77|0
1672758300000|2023-01-03 15:05:00|7.54|5.94|7.5|5.9|7.61|6.01|7.4|5.8|0
1672758600000|2023-01-03 15:10:00|7.47|5.87|7.29|5.69|7.64|6.04|7.23|5.63|0
1672758900000|2023-01-03 15:15:00|7.31|5.71|7.13|5.53|7.39|5.79|6.96|5.36|0
1672759200000|2023-01-03 15:20:00|7.11|5.51|7.35|5.75|7.39|5.79|7.08|5.48|0
1672759500000|2023-01-03 15:25:00|7.33|5.73|7.36|5.76|7.37|5.77|7.22|5.62|0
1672759800000|2023-01-03 15:30:00|7.4|5.8|7.27|5.67|7.4|5.8|7.1|5.5|0
1672760100000|2023-01-03 15:35:00|7.26|5.66|7.38|5.78|7.45|5.85|7.26|5.66|0
1672760400000|2023-01-03 15:40:00|7.4|5.8|7.45|5.85|7.56|5.96|7.4|5.8|0
1672760700000|2023-01-03 15:45:00|7.43|5.83|7.58|5.98|7.7|6.1|7.43|5.83|0
1672761000000|2023-01-03 15:50:00|7.59|5.99|7.39|5.79|7.59|5.99|7.39|5.79|0
1672761300000|2023-01-03 15:55:00|7.4|5.8|7.85|6.25|7.86|6.26|7.39|5.79|0
1672761600000|2023-01-03 16:00:00|7.87|6.27|7.65|6.05|7.95|6.35|7.65|6.05|0
1672761900000|2023-01-03 16:05:00|7.67|6.07|7.3|5.7|7.69|6.09|7.3|5.7|0
1672762200000|2023-01-03 16:10:00|7.31|5.71|6.89|5.29|7.33|5.73|6.84|5.24|0
1672762500000|2023-01-03 16:15:00|6.87|5.27|7|5.4|7.06|5.46|6.86|5.26|0
1672762800000|2023-01-03 16:20:00|7.01|5.41|7.08|5.48|7.18|5.58|6.88|5.28|0
1672763100000|2023-01-03 16:25:00|7.06|5.46|7|5.4|7.09|5.49|6.8|5.2|0
1672763400000|2023-01-03 16:30:00|6.99|5.39|6.79|5.19|6.99|5.39|6.64|5.04|0
1672763700000|2023-01-03 16:35:00|6.8|5.2|6.83|5.23|6.9|5.3|6.73|5.13|0
1672764000000|2023-01-03 16:40:00|6.84|5.24|6.64|5.04|6.86|5.26|6.64|5.04|0
1672764300000|2023-01-03 16:45:00|6.62|5.02|6.74|5.14|6.76|5.16|6.53|4.93|0
1672764600000|2023-01-03 16:50:00|6.73|5.13|6.71|5.11|6.83|5.23|6.62|5.02|0
1672764900000|2023-01-03 16:55:00|6.72|5.12|6.73|5.13|6.79|5.19|6.59|4.99|0
1672765200000|2023-01-03 17:00:00|6.72|5.12|6.7|5.1|6.78|5.18|6.66|5.06|0
1672765500000|2023-01-03 17:05:00|6.69|5.09|6.88|5.28|6.94|5.34|6.66|5.06|0
1672765800000|2023-01-03 17:10:00|6.86|5.26|6.94|5.34|6.97|5.37|6.81|5.21|0
1672766100000|2023-01-03 17:15:00|6.92|5.32|6.78|5.18|6.93|5.33|6.71|5.11|0
1672766400000|2023-01-03 17:20:00|6.76|5.16|6.56|4.96|6.88|5.28|6.53|4.93|0
1672766700000|2023-01-03 17:25:00|6.57|4.97|6.69|5.09|6.75|5.15|6.57|4.97|0
1672767000000|2023-01-03 17:30:00|6.68|5.08|7.01|5.41|7.07|5.47|6.66|5.06|0
1672767300000|2023-01-03 17:35:00|7.02|5.42|6.89|5.29|7.05|5.45|6.88|5.28|0
1672767600000|2023-01-03 17:40:00|6.88|5.28|6.67|5.07|6.89|5.29|6.62|5.02|0
1672767900000|2023-01-03 17:45:00|6.65|5.05|6.41|4.81|6.65|5.05|6.32|4.72|0
1672768200000|2023-01-03 17:50:00|6.4|4.8|6.43|4.83|6.47|4.87|6.37|4.77|0
1672768500000|2023-01-03 17:55:00|6.44|4.84|6.57|4.97|6.67|5.07|6.35|4.75|0
1672768800000|2023-01-03 18:00:00|6.55|4.95|6.6|5|6.62|5.02|6.48|4.88|0
1672769100000|2023-01-03 18:05:00|6.58|4.98|6.54|4.94|6.6|5|6.51|4.91|0
1672769400000|2023-01-03 18:10:00|6.53|4.93|6.52|4.92|6.7|5.1|6.51|4.91|0
1672769700000|2023-01-03 18:15:00|6.53|4.93|6.53|4.93|6.58|4.98|6.49|4.89|0
1672770000000|2023-01-03 18:20:00|6.52|4.92|6.57|4.97|6.61|5.01|6.48|4.88|0
1672770300000|2023-01-03 18:25:00|6.56|4.96|6.89|5.29|6.95|5.35|6.56|4.96|0
1672770600000|2023-01-03 18:30:00|6.9|5.3|6.79|5.19|6.93|5.33|6.78|5.18|0
1672770900000|2023-01-03 18:35:00|6.8|5.2|6.77|5.17|6.94|5.34|6.74|5.14|0
1672771200000|2023-01-03 18:40:00|6.79|5.19|6.84|5.24|6.96|5.36|6.79|5.19|0
1672771500000|2023-01-03 18:45:00|6.83|5.23|6.81|5.21|6.84|5.24|6.7|5.1|0
1672771800000|2023-01-03 18:50:00|6.82|5.22|6.98|5.38|7.04|5.44|6.76|5.16|0
1672772100000|2023-01-03 18:55:00|6.97|5.37|7.01|5.41|7.07|5.47|6.93|5.33|0
1672772400000|2023-01-03 19:00:00|7.04|5.44|6.93|5.33|7.13|5.53|6.83|5.23|0
1672772700000|2023-01-03 19:05:00|6.91|5.31|6.93|5.33|6.98|5.38|6.83|5.23|0
1672773000000|2023-01-03 19:10:00|6.92|5.32|6.81|5.21|6.94|5.34|6.7|5.1|0
1672773300000|2023-01-03 19:15:00|6.83|5.23|6.59|4.99|6.93|5.33|6.57|4.97|0
1672773600000|2023-01-03 19:20:00|6.61|5.01|6.49|4.89|6.64|5.04|6.46|4.86|0
1672773900000|2023-01-03 19:25:00|6.48|4.88|6.49|4.89|6.54|4.94|6.43|4.83|0
1672774200000|2023-01-03 19:30:00|6.5|4.9|6.25|4.65|6.52|4.92|6.19|4.59|0
1672774500000|2023-01-03 19:35:00|6.27|4.67|6.29|4.69|6.32|4.72|6.23|4.63|0
1672774800000|2023-01-03 19:40:00|6.3|4.7|6.64|5.04|6.66|5.06|6.28|4.68|0
1672775100000|2023-01-03 19:45:00|6.65|5.05|7.07|5.47|7.14|5.54|6.63|5.03|0
1672775400000|2023-01-03 19:50:00|7.06|5.46|6.86|5.26|7.06|5.46|6.8|5.2|0
1672775700000|2023-01-03 19:55:00|6.87|5.27|6.87|5.27|7.04|5.44|6.77|5.17|0
1672776000000|2023-01-03 20:00:00|6.85|5.25|6.96|5.36|7.11|5.51|6.82|5.22|0
1672776300000|2023-01-03 20:05:00|6.95|5.35|6.85|5.25|7.02|5.42|6.82|5.22|0
1672776600000|2023-01-03 20:10:00|6.87|5.27|7.07|5.47|7.1|5.5|6.85|5.25|0
1672776900000|2023-01-03 20:15:00|7.09|5.49|7.14|5.54|7.27|5.67|7.09|5.49|0
1672777200000|2023-01-03 20:20:00|7.12|5.52|6.82|5.22|7.12|5.52|6.8|5.2|0
1672777500000|2023-01-03 20:25:00|6.84|5.24|6.99|5.39|7.02|5.42|6.83|5.23|0
1672777800000|2023-01-03 20:30:00|7.02|5.42|7.19|5.59|7.23|5.63|6.99|5.39|0
1672778100000|2023-01-03 20:35:00|7.21|5.61|7.1|5.5|7.26|5.66|7.05|5.45|0
1672778400000|2023-01-03 20:40:00|7.09|5.49|7.08|5.48|7.21|5.61|7.01|5.41|0
1672778700000|2023-01-03 20:45:00|7.04|5.44|7.17|5.57|7.23|5.63|7.01|5.41|0
1672779000000|2023-01-03 20:50:00|7.19|5.59|7.26|5.66|7.31|5.71|7.08|5.48|0
1672779300000|2023-01-03 20:55:00|7.27|5.67|7.22|5.62|7.29|5.69|7.14|5.54|0
1672779600000|2023-01-03 21:00:00|7.18|5.58|6.95|5.35|7.18|5.58|6.92|5.32|0
1672779900000|2023-01-03 21:05:00|6.94|5.34|7.03|5.43|7.04|5.44|6.94|5.34|0
1672780200000|2023-01-03 21:10:00|7.02|5.42|6.97|5.37|7.11|5.51|6.96|5.36|0
1672780500000|2023-01-03 21:15:00|7.19|5.19|7.3|5.3|7.32|5.32|7.19|5.19|0
1672780800000|2023-01-03 21:20:00|7.31|5.31|7.29|5.29|7.32|5.32|7.26|5.26|0
1672781100000|2023-01-03 21:25:00|7.28|5.28|7.27|5.27|7.32|5.32|7.27|5.27|0
1672781400000|2023-01-03 21:30:00|7.28|5.28|7.24|5.24|7.31|5.31|7.24|5.24|0
1672781700000|2023-01-03 21:35:00|7.25|5.25|7.24|5.24|7.29|5.29|7.23|5.23|0
1672782000000|2023-01-03 21:40:00|7.25|5.25|7.25|5.25|7.27|5.27|7.24|5.24|0
1672782300000|2023-01-03 21:45:00|7.24|5.24|7.31|5.31|7.32|5.32|7.23|5.23|0
1672782600000|2023-01-03 21:50:00|7.3|5.3|7.35|5.35|7.36|5.36|7.3|5.3|0
1672782900000|2023-01-03 21:55:00|7.34|5.34|7.31|5.31|7.36|5.36|7.3|5.3|0
1672783200000|2023-01-03 22:00:00|7.3|5.3|7.31|5.31|7.31|5.31|7.3|5.3|0
1672783500000|2023-01-03 22:05:00|7.3|5.3|7.29|5.29|7.31|5.31|7.29|5.29|0
1672783800000|2023-01-03 22:10:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1672784100000|2023-01-03 22:15:00|7.3|5.3|7.3|5.3|7.3|5.3|7.28|5.28|0
1672784400000|2023-01-03 22:20:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1672784700000|2023-01-03 22:25:00|7.29|5.29|7.29|5.29|7.29|5.29|7.29|5.29|0
1672785900000|2023-01-03 22:45:00|7.28|5.28|7.29|5.29|7.29|5.29|7.28|5.28|0
1672786200000|2023-01-03 22:50:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1672786500000|2023-01-03 22:55:00|7.3|5.3|7.29|5.29|7.3|5.3|7.29|5.29|0
1672786800000|2023-01-03 23:00:00|7.25|5.25|7.24|5.24|7.26|5.26|7.16|5.16|0
1672787100000|2023-01-03 23:05:00|7.23|5.23|7.25|5.25|7.26|5.26|7.21|5.21|0
1672787400000|2023-01-03 23:10:00|7.24|5.24|7.18|5.18|7.24|5.24|7.18|5.18|0
1672787700000|2023-01-03 23:15:00|7.19|5.19|7.27|5.27|7.27|5.27|7.19|5.19|0
1672788000000|2023-01-03 23:20:00|7.28|5.28|7.25|5.25|7.31|5.31|7.24|5.24|0
1672788300000|2023-01-03 23:25:00|7.24|5.24|7.3|5.3|7.3|5.3|7.23|5.23|0
1672788600000|2023-01-03 23:30:00|7.29|5.29|7.23|5.23|7.3|5.3|7.21|5.21|0
1672788900000|2023-01-03 23:35:00|7.22|5.22|7.23|5.23|7.24|5.24|7.2|5.2|0
1672789200000|2023-01-03 23:40:00|7.24|5.24|7.31|5.31|7.31|5.31|7.22|5.22|0
1672789500000|2023-01-03 23:45:00|7.3|5.3|7.31|5.31|7.32|5.32|7.26|5.26|0
1672789800000|2023-01-03 23:50:00|7.32|5.32|7.3|5.3|7.34|5.34|7.3|5.3|0
1672790100000|2023-01-03 23:55:00|7.29|5.29|7.36|5.36|7.36|5.36|7.29|5.29|0
1672790400000|2023-01-04 00:00:00|7.35|5.35|7.36|5.36|7.39|5.39|7.34|5.34|0
1672790700000|2023-01-04 00:05:00|7.35|5.35|7.32|5.32|7.36|5.36|7.3|5.3|0
1672791000000|2023-01-04 00:10:00|7.31|5.31|7.36|5.36|7.37|5.37|7.3|5.3|0
1672791300000|2023-01-04 00:15:00|7.37|5.37|7.37|5.37|7.37|5.37|7.33|5.33|0
1672791600000|2023-01-04 00:20:00|7.38|5.38|7.48|5.48|7.48|5.48|7.36|5.36|0
1672791900000|2023-01-04 00:25:00|7.47|5.47|7.47|5.47|7.48|5.48|7.45|5.45|0
1672792200000|2023-01-04 00:30:00|7.46|5.46|7.4|5.4|7.48|5.48|7.39|5.39|0
1672792500000|2023-01-04 00:35:00|7.41|5.41|7.32|5.32|7.44|5.44|7.29|5.29|0
1672792800000|2023-01-04 00:40:00|7.31|5.31|7.32|5.32|7.33|5.33|7.28|5.28|0
1672793100000|2023-01-04 00:45:00|7.33|5.33|7.33|5.33|7.35|5.35|7.3|5.3|0
1672793400000|2023-01-04 00:50:00|7.32|5.32|7.34|5.34|7.36|5.36|7.29|5.29|0
1672793700000|2023-01-04 00:55:00|7.35|5.35|7.34|5.34|7.37|5.37|7.33|5.33|0
1672794000000|2023-01-04 01:00:00|7.33|5.33|7.43|5.43|7.46|5.46|7.32|5.32|0
1672794300000|2023-01-04 01:05:00|7.45|5.45|7.48|5.48|7.51|5.51|7.4|5.4|0
1672794600000|2023-01-04 01:10:00|7.49|5.49|7.52|5.52|7.54|5.54|7.48|5.48|0
1672794900000|2023-01-04 01:15:00|7.51|5.51|7.54|5.54|7.54|5.54|7.5|5.5|0
1672795200000|2023-01-04 01:20:00|7.53|5.53|7.53|5.53|7.54|5.54|7.5|5.5|0
1672795500000|2023-01-04 01:25:00|7.52|5.52|7.54|5.54|7.54|5.54|7.51|5.51|0
1672795800000|2023-01-04 01:30:00|7.53|5.53|7.54|5.54|7.54|5.54|7.52|5.52|0
1672796100000|2023-01-04 01:35:00|7.53|5.53|7.57|5.57|7.61|5.61|7.53|5.53|0
1672796400000|2023-01-04 01:40:00|7.58|5.58|7.65|5.65|7.69|5.69|7.58|5.58|0
1672796700000|2023-01-04 01:45:00|7.64|5.64|7.64|5.64|7.66|5.66|7.6|5.6|0
1672797000000|2023-01-04 01:50:00|7.63|5.63|7.65|5.65|7.65|5.65|7.63|5.63|0
1672797300000|2023-01-04 01:55:00|7.64|5.64|7.62|5.62|7.65|5.65|7.62|5.62|0
1672797600000|2023-01-04 02:00:00|7.64|5.64|7.63|5.63|7.66|5.66|7.63|5.63|0
1672797900000|2023-01-04 02:05:00|7.62|5.62|7.66|5.66|7.67|5.67|7.62|5.62|0
1672798200000|2023-01-04 02:10:00|7.67|5.67|7.67|5.67|7.68|5.68|7.64|5.64|0
1672798500000|2023-01-04 02:15:00|7.68|5.68|7.65|5.65|7.68|5.68|7.65|5.65|0
1672798800000|2023-01-04 02:20:00|7.66|5.66|7.59|5.59|7.66|5.66|7.59|5.59|0
1672799100000|2023-01-04 02:25:00|7.6|5.6|7.56|5.56|7.6|5.6|7.54|5.54|0
1672799400000|2023-01-04 02:30:00|7.55|5.55|7.56|5.56|7.61|5.61|7.54|5.54|0
1672799700000|2023-01-04 02:35:00|7.57|5.57|7.5|5.5|7.57|5.57|7.5|5.5|0
1672800000000|2023-01-04 02:40:00|7.49|5.49|7.48|5.48|7.5|5.5|7.47|5.47|0
1672800300000|2023-01-04 02:45:00|7.49|5.49|7.48|5.48|7.51|5.51|7.47|5.47|0
1672800600000|2023-01-04 02:50:00|7.49|5.49|7.43|5.43|7.49|5.49|7.43|5.43|0
1672800900000|2023-01-04 02:55:00|7.44|5.44|7.37|5.37|7.45|5.45|7.36|5.36|0
1672801200000|2023-01-04 03:00:00|7.36|5.36|7.46|5.46|7.47|5.47|7.36|5.36|0
1672801500000|2023-01-04 03:05:00|7.47|5.47|7.54|5.54|7.55|5.55|7.47|5.47|0
1672801800000|2023-01-04 03:10:00|7.53|5.53|7.49|5.49|7.55|5.55|7.49|5.49|0
1672802100000|2023-01-04 03:15:00|7.47|5.47|7.56|5.56|7.56|5.56|7.47|5.47|0
1672802400000|2023-01-04 03:20:00|7.55|5.55|7.54|5.54|7.56|5.56|7.54|5.54|0
1672802700000|2023-01-04 03:25:00|7.55|5.55|7.52|5.52|7.55|5.55|7.52|5.52|0
1672803000000|2023-01-04 03:30:00|7.51|5.51|7.51|5.51|7.52|5.52|7.48|5.48|0
1672803300000|2023-01-04 03:35:00|7.5|5.5|7.41|5.41|7.52|5.52|7.37|5.37|0
1672803600000|2023-01-04 03:40:00|7.4|5.4|7.42|5.42|7.44|5.44|7.38|5.38|0
1672803900000|2023-01-04 03:45:00|7.41|5.41|7.35|5.35|7.42|5.42|7.33|5.33|0
1672804200000|2023-01-04 03:50:00|7.36|5.36|7.39|5.39|7.4|5.4|7.34|5.34|0
1672804500000|2023-01-04 03:55:00|7.4|5.4|7.48|5.48|7.49|5.49|7.4|5.4|0
1672804800000|2023-01-04 04:00:00|7.49|5.49|7.55|5.55|7.55|5.55|7.46|5.46|0
1672805100000|2023-01-04 04:05:00|7.54|5.54|7.53|5.53|7.54|5.54|7.5|5.5|0
1672805400000|2023-01-04 04:10:00|7.52|5.52|7.54|5.54|7.54|5.54|7.5|5.5|0
1672805700000|2023-01-04 04:15:00|7.53|5.53|7.54|5.54|7.56|5.56|7.53|5.53|0
1672806000000|2023-01-04 04:20:00|7.55|5.55|7.52|5.52|7.57|5.57|7.52|5.52|0
1672806300000|2023-01-04 04:25:00|7.53|5.53|7.5|5.5|7.55|5.55|7.49|5.49|0
1672806600000|2023-01-04 04:30:00|7.51|5.51|7.58|5.58|7.58|5.58|7.51|5.51|0
1672806900000|2023-01-04 04:35:00|7.57|5.57|7.57|5.57|7.59|5.59|7.56|5.56|0
1672807200000|2023-01-04 04:40:00|7.58|5.58|7.58|5.58|7.58|5.58|7.55|5.55|0
1672807500000|2023-01-04 04:45:00|7.59|5.59|7.6|5.6|7.6|5.6|7.57|5.57|0
1672807800000|2023-01-04 04:50:00|7.59|5.59|7.61|5.61|7.61|5.61|7.58|5.58|0
1672808100000|2023-01-04 04:55:00|7.6|5.6|7.65|5.65|7.65|5.65|7.59|5.59|0
1672808400000|2023-01-04 05:00:00|7.66|5.66|7.67|5.67|7.7|5.7|7.64|5.64|0
1672808700000|2023-01-04 05:05:00|7.68|5.68|7.69|5.69|7.69|5.69|7.64|5.64|0
1672809000000|2023-01-04 05:10:00|7.68|5.68|7.65|5.65|7.68|5.68|7.63|5.63|0
1672809300000|2023-01-04 05:15:00|7.64|5.64|7.61|5.61|7.66|5.66|7.6|5.6|0
1672809600000|2023-01-04 05:20:00|7.6|5.6|7.57|5.57|7.62|5.62|7.57|5.57|0
1672809900000|2023-01-04 05:25:00|7.56|5.56|7.53|5.53|7.56|5.56|7.53|5.53|0
1672810200000|2023-01-04 05:30:00|7.54|5.54|7.55|5.55|7.55|5.55|7.52|5.52|0
1672810500000|2023-01-04 05:35:00|7.54|5.54|7.55|5.55|7.58|5.58|7.54|5.54|0
1672810800000|2023-01-04 05:40:00|7.56|5.56|7.5|5.5|7.56|5.56|7.49|5.49|0
1672811100000|2023-01-04 05:45:00|7.51|5.51|7.59|5.59|7.59|5.59|7.5|5.5|0
1672811400000|2023-01-04 05:50:00|7.6|5.6|7.63|5.63|7.64|5.64|7.56|5.56|0
1672811700000|2023-01-04 05:55:00|7.62|5.62|7.61|5.61|7.62|5.62|7.6|5.6|0
1672812000000|2023-01-04 06:00:00|7.62|5.62|7.59|5.59|7.63|5.63|7.57|5.57|0
1672812300000|2023-01-04 06:05:00|7.58|5.58|7.68|5.68|7.68|5.68|7.56|5.56|0
1672812600000|2023-01-04 06:10:00|7.67|5.67|7.61|5.61|7.68|5.68|7.61|5.61|0
1672812900000|2023-01-04 06:15:00|7.62|5.62|7.6|5.6|7.64|5.64|7.59|5.59|0
1672813200000|2023-01-04 06:20:00|7.59|5.59|7.62|5.62|7.64|5.64|7.58|5.58|0
1672813500000|2023-01-04 06:25:00|7.61|5.61|7.59|5.59|7.62|5.62|7.59|5.59|0
1672813800000|2023-01-04 06:30:00|7.6|5.6|7.58|5.58|7.6|5.6|7.56|5.56|0
1672814100000|2023-01-04 06:35:00|7.57|5.57|7.5|5.5|7.59|5.59|7.5|5.5|0
1672814400000|2023-01-04 06:40:00|7.49|5.49|7.48|5.48|7.49|5.49|7.42|5.42|0
1672814700000|2023-01-04 06:45:00|7.49|5.49|7.48|5.48|7.51|5.51|7.48|5.48|0
1672815000000|2023-01-04 06:50:00|7.5|5.5|7.59|5.59|7.6|5.6|7.5|5.5|0
1672815300000|2023-01-04 06:55:00|7.6|5.6|7.67|5.67|7.67|5.67|7.59|5.59|0
1672815600000|2023-01-04 07:00:00|7.63|5.63|7.65|5.65|7.69|5.69|7.62|5.62|0
1672815900000|2023-01-04 07:05:00|7.64|5.64|7.62|5.62|7.66|5.66|7.6|5.6|0
1672816200000|2023-01-04 07:10:00|7.63|5.63|7.63|5.63|7.66|5.66|7.63|5.63|0
1672816500000|2023-01-04 07:15:00|7.64|5.64|7.68|5.68|7.69|5.69|7.63|5.63|0
1672816800000|2023-01-04 07:20:00|7.67|5.67|7.64|5.64|7.69|5.69|7.63|5.63|0
1672817100000|2023-01-04 07:25:00|7.63|5.63|7.68|5.68|7.69|5.69|7.63|5.63|0
1672817400000|2023-01-04 07:30:00|7.67|5.67|7.68|5.68|7.69|5.69|7.66|5.66|0
1672817700000|2023-01-04 07:35:00|7.69|5.69|7.7|5.7|7.71|5.71|7.63|5.63|0
1672818000000|2023-01-04 07:40:00|7.69|5.69|7.71|5.71|7.71|5.71|7.68|5.68|0
1672818300000|2023-01-04 07:45:00|7.76|5.76|7.82|5.82|7.83|5.83|7.72|5.72|0
1672818600000|2023-01-04 07:50:00|7.83|5.83|7.79|5.79|7.83|5.83|7.75|5.75|0
1672818900000|2023-01-04 07:55:00|7.78|5.78|7.8|5.8|7.83|5.83|7.78|5.78|0
1672819200000|2023-01-04 08:00:00|7.82|5.82|7.85|5.85|7.86|5.86|7.78|5.78|0
1672819500000|2023-01-04 08:05:00|7.86|5.86|7.66|6.06|7.86|6.06|7.62|5.86|0
1672819800000|2023-01-04 08:10:00|7.7|6.1|7.71|6.11|7.71|6.11|7.66|6.06|0
1672820100000|2023-01-04 08:15:00|7.7|6.1|7.7|6.1|7.71|6.11|7.65|6.05|0
1672820400000|2023-01-04 08:20:00|7.71|6.11|7.96|6.36|7.96|6.36|7.69|6.09|0
1672820700000|2023-01-04 08:25:00|7.95|6.35|7.97|6.37|7.97|6.37|7.91|6.31|0
1672821000000|2023-01-04 08:30:00|7.96|6.36|7.88|6.28|7.97|6.37|7.88|6.28|0
1672821300000|2023-01-04 08:35:00|7.89|6.29|7.89|6.29|7.92|6.32|7.83|6.23|0
1672821600000|2023-01-04 08:40:00|7.9|6.3|7.87|6.27|7.93|6.33|7.85|6.25|0
1672821900000|2023-01-04 08:45:00|7.86|6.26|7.85|6.25|7.93|6.33|7.83|6.23|0
1672822200000|2023-01-04 08:50:00|7.84|6.24|7.82|6.22|7.85|6.25|7.78|6.18|0
1672822500000|2023-01-04 08:55:00|7.83|6.23|7.76|6.16|7.89|6.29|7.76|6.16|0
1672822800000|2023-01-04 09:00:00|7.77|6.17|7.73|6.13|7.8|6.2|7.66|6.06|0
1672823100000|2023-01-04 09:05:00|7.76|6.16|7.62|6.02|7.78|6.18|7.62|6.02|0
1672823400000|2023-01-04 09:10:00|7.6|6|7.67|6.07|7.7|6.1|7.59|5.99|0
1672823700000|2023-01-04 09:15:00|7.66|6.06|7.72|6.12|7.73|6.13|7.63|6.03|0
1672824000000|2023-01-04 09:20:00|7.73|6.13|7.69|6.09|7.77|6.17|7.69|6.09|0
1672824300000|2023-01-04 09:25:00|7.68|6.08|7.61|6.01|7.72|6.12|7.6|6|0
1672824600000|2023-01-04 09:30:00|7.6|6|7.67|6.07|7.72|6.12|7.56|5.96|0
1672824900000|2023-01-04 09:35:00|7.66|6.06|7.71|6.11|7.72|6.12|7.64|6.04|0
1672825200000|2023-01-04 09:40:00|7.7|6.1|7.73|6.13|7.74|6.14|7.66|6.06|0
1672825500000|2023-01-04 09:45:00|7.72|6.12|7.79|6.19|7.81|6.21|7.69|6.09|0
1672825800000|2023-01-04 09:50:00|7.8|6.2|7.75|6.15|7.82|6.22|7.72|6.12|0
1672826100000|2023-01-04 09:55:00|7.76|6.16|7.72|6.12|7.78|6.18|7.71|6.11|0
1672826400000|2023-01-04 10:00:00|7.75|6.15|7.8|6.2|7.83|6.23|7.72|6.12|0
1672826700000|2023-01-04 10:05:00|7.81|6.21|7.34|5.74|8.04|6.44|7.13|5.53|0
1672827000000|2023-01-04 10:10:00|7.35|5.75|7.34|5.74|7.4|5.8|7.33|5.73|0
1672827300000|2023-01-04 10:15:00|7.33|5.73|7.25|5.65|7.35|5.75|7.22|5.62|0
1672827600000|2023-01-04 10:20:00|7.24|5.64|7.3|5.7|7.34|5.74|7.23|5.63|0
1672827900000|2023-01-04 10:25:00|7.29|5.69|7.25|5.65|7.31|5.71|7.23|5.63|0
1672828200000|2023-01-04 10:30:00|7.26|5.66|7.28|5.68|7.32|5.72|7.26|5.66|0
1672828500000|2023-01-04 10:35:00|7.27|5.67|7.04|5.44|7.27|5.67|7.04|5.44|0
1672828800000|2023-01-04 10:40:00|7.05|5.45|7|5.4|7.09|5.49|6.94|5.34|0
1672829100000|2023-01-04 10:45:00|6.99|5.39|7.11|5.51|7.12|5.52|6.99|5.39|0
1672829400000|2023-01-04 10:50:00|7.1|5.5|7.09|5.49|7.12|5.52|7.07|5.47|0
1672829700000|2023-01-04 10:55:00|7.1|5.5|7.09|5.49|7.1|5.5|7.07|5.47|0
1672830000000|2023-01-04 11:00:00|7.08|5.48|7.18|5.58|7.18|5.58|7.07|5.47|0
1672830300000|2023-01-04 11:05:00|7.19|5.59|7.22|5.62|7.24|5.64|7.15|5.55|0
1672830600000|2023-01-04 11:10:00|7.21|5.61|7.31|5.71|7.33|5.73|7.19|5.59|0
1672830900000|2023-01-04 11:15:00|7.3|5.7|7.25|5.65|7.32|5.72|7.24|5.64|0
1672831200000|2023-01-04 11:20:00|7.26|5.66|7.3|5.7|7.32|5.72|7.26|5.66|0
1672831500000|2023-01-04 11:25:00|7.31|5.71|7.28|5.68|7.32|5.72|7.24|5.64|0
1672831800000|2023-01-04 11:30:00|7.29|5.69|7.24|5.64|7.31|5.71|7.2|5.6|0
1672832100000|2023-01-04 11:35:00|7.25|5.65|7.35|5.75|7.37|5.77|7.25|5.65|0
1672832400000|2023-01-04 11:40:00|7.36|5.76|7.32|5.72|7.37|5.77|7.28|5.68|0
1672832700000|2023-01-04 11:45:00|7.31|5.71|7.29|5.69|7.31|5.71|7.26|5.66|0
1672833000000|2023-01-04 11:50:00|7.3|5.7|7.34|5.74|7.34|5.74|7.3|5.7|0
1672833300000|2023-01-04 11:55:00|7.33|5.73|7.18|5.58|7.36|5.76|7.18|5.58|0
1672833600000|2023-01-04 12:00:00|7.17|5.57|7.12|5.52|7.2|5.6|7.11|5.51|0
1672833900000|2023-01-04 12:05:00|7.11|5.51|7.02|5.42|7.13|5.53|7.01|5.41|0
1672834200000|2023-01-04 12:10:00|7.04|5.44|7.14|5.54|7.16|5.56|7.02|5.42|0
1672834500000|2023-01-04 12:15:00|7.16|5.56|7.07|5.47|7.16|5.56|7.06|5.46|0
1672834800000|2023-01-04 12:20:00|7.08|5.48|6.97|5.37|7.1|5.5|6.97|5.37|0
1672835100000|2023-01-04 12:25:00|6.96|5.36|7.01|5.41|7.07|5.47|6.96|5.36|0
1672835400000|2023-01-04 12:30:00|7.02|5.42|7.08|5.48|7.13|5.53|7.02|5.42|0
1672835700000|2023-01-04 12:35:00|7.09|5.49|7.05|5.45|7.1|5.5|7.03|5.43|0
1672836000000|2023-01-04 12:40:00|7.04|5.44|7.06|5.46|7.07|5.47|6.98|5.38|0
1672836300000|2023-01-04 12:45:00|7.05|5.45|6.88|5.28|7.07|5.47|6.86|5.26|0
1672836600000|2023-01-04 12:50:00|6.87|5.27|6.97|5.37|6.97|5.37|6.82|5.22|0
1672836900000|2023-01-04 12:55:00|6.96|5.36|6.99|5.39|7.02|5.42|6.92|5.32|0
1672837200000|2023-01-04 13:00:00|7.02|5.42|7.14|5.54|7.15|5.55|6.95|5.35|0
1672837500000|2023-01-04 13:05:00|7.13|5.53|7.2|5.6|7.2|5.6|7.08|5.48|0
1672837800000|2023-01-04 13:10:00|7.19|5.59|7.19|5.59|7.24|5.64|7.17|5.57|0
1672838100000|2023-01-04 13:15:00|7.18|5.58|7.28|5.68|7.28|5.68|7.15|5.55|0
1672838400000|2023-01-04 13:20:00|7.27|5.67|7.5|5.9|7.5|5.9|7.24|5.64|0
1672838700000|2023-01-04 13:25:00|7.48|5.88|7.43|5.83|7.54|5.94|7.42|5.82|0
1672839000000|2023-01-04 13:30:00|7.45|5.85|7.45|5.85|7.52|5.92|7.42|5.82|0
1672839300000|2023-01-04 13:35:00|7.44|5.84|7.45|5.85|7.48|5.88|7.36|5.76|0
1672839600000|2023-01-04 13:40:00|7.44|5.84|7.51|5.91|7.52|5.92|7.37|5.77|0
1672839900000|2023-01-04 13:45:00|7.52|5.92|7.52|5.92|7.56|5.96|7.47|5.87|0
1672840200000|2023-01-04 13:50:00|7.51|5.91|7.4|5.8|7.52|5.92|7.4|5.8|0
1672840500000|2023-01-04 13:55:00|7.39|5.79|7.4|5.8|7.43|5.83|7.31|5.71|0
1672840800000|2023-01-04 14:00:00|7.42|5.82|7.28|5.68|7.45|5.85|7.23|5.63|0
1672841100000|2023-01-04 14:05:00|7.29|5.69|7.27|5.67|7.31|5.71|7.23|5.63|0
1672841400000|2023-01-04 14:10:00|7.28|5.68|7.26|5.66|7.35|5.75|7.22|5.62|0
1672841700000|2023-01-04 14:15:00|7.27|5.67|7.22|5.62|7.29|5.69|7.17|5.57|0
1672842000000|2023-01-04 14:20:00|7.23|5.63|7.3|5.7|7.31|5.71|7.22|5.62|0
1672842300000|2023-01-04 14:25:00|7.31|5.71|7.52|5.92|7.55|5.95|7.3|5.7|0
1672842600000|2023-01-04 14:30:00|7.53|5.93|7.2|5.6|7.54|5.94|7.02|5.42|0
1672842900000|2023-01-04 14:35:00|7.22|5.62|7.52|5.92|7.75|6.15|7.22|5.62|0
1672843200000|2023-01-04 14:40:00|7.59|5.99|7.29|5.69|7.91|6.31|7.24|5.64|0
1672843500000|2023-01-04 14:45:00|7.33|5.73|7.34|5.74|7.42|5.82|7.12|5.52|0
1672843800000|2023-01-04 14:50:00|7.32|5.72|7.38|5.78|7.49|5.89|7.24|5.64|0
1672844100000|2023-01-04 14:55:00|7.4|5.8|7.39|5.79|7.49|5.89|7.31|5.71|0
1672844400000|2023-01-04 15:00:00|7.34|5.74|6.69|5.09|7.79|6.19|6.69|5.09|0
1672844700000|2023-01-04 15:05:00|6.71|5.11|6.51|4.91|6.86|5.26|6.4|4.8|0
1672845000000|2023-01-04 15:10:00|6.5|4.9|6.52|4.92|6.54|4.94|6.21|4.61|0
1672845300000|2023-01-04 15:15:00|6.53|4.93|6.62|5.02|6.71|5.11|6.46|4.86|0
1672845600000|2023-01-04 15:20:00|6.63|5.03|6.51|4.91|6.72|5.12|6.33|4.73|0
1672845900000|2023-01-04 15:25:00|6.5|4.9|6.66|5.06|6.67|5.07|6.34|4.74|0
1672846200000|2023-01-04 15:30:00|6.67|5.07|6.59|4.99|6.69|5.09|6.41|4.81|0
1672846500000|2023-01-04 15:35:00|6.6|5|6.55|4.95|6.71|5.11|6.52|4.92|0
1672846800000|2023-01-04 15:40:00|6.54|4.94|6.89|5.29|6.92|5.32|6.46|4.86|0
1672847100000|2023-01-04 15:45:00|6.88|5.28|7.08|5.48|7.15|5.55|6.88|5.28|0
1672847400000|2023-01-04 15:50:00|7.1|5.5|7.05|5.45|7.12|5.52|6.98|5.38|0
1672847700000|2023-01-04 15:55:00|7.07|5.47|7.17|5.57|7.18|5.58|6.98|5.38|0
1672848000000|2023-01-04 16:00:00|7.18|5.58|7.01|5.41|7.2|5.6|7.01|5.41|0
1672848300000|2023-01-04 16:05:00|7|5.4|7.12|5.52|7.17|5.57|6.94|5.34|0
1672848600000|2023-01-04 16:10:00|7.11|5.51|7.37|5.77|7.37|5.77|7.11|5.51|0
1672848900000|2023-01-04 16:15:00|7.38|5.78|7.31|5.71|7.43|5.83|7.27|5.67|0
1672849200000|2023-01-04 16:20:00|7.32|5.72|7.28|5.68|7.35|5.75|7.24|5.64|0
1672849500000|2023-01-04 16:25:00|7.27|5.67|7.44|5.84|7.46|5.86|7.24|5.64|0
1672849800000|2023-01-04 16:30:00|7.48|5.88|7.62|6.02|8.15|6.55|7.48|5.88|0
1672850100000|2023-01-04 16:35:00|7.61|6.01|7.82|6.22|7.86|6.26|7.61|6.01|0
1672850400000|2023-01-04 16:40:00|7.81|6.21|7.89|6.29|7.94|6.34|7.81|6.21|0
1672850700000|2023-01-04 16:45:00|7.86|6.26|7.9|6.3|7.94|6.34|7.77|6.17|0
1672851000000|2023-01-04 16:50:00|7.91|6.31|7.97|6.37|8.01|6.41|7.84|6.24|0
1672851300000|2023-01-04 16:55:00|7.98|6.38|7.77|6.17|8.12|6.52|7.76|6.16|0
1672851600000|2023-01-04 17:00:00|7.84|6.24|7.75|6.15|7.84|6.24|7.69|6.09|0
1672851900000|2023-01-04 17:05:00|7.74|6.14|7.65|6.05|7.74|6.14|7.61|6.01|0
1672852200000|2023-01-04 17:10:00|7.67|6.07|7.64|6.04|7.74|6.14|7.61|6.01|0
1672852500000|2023-01-04 17:15:00|7.87|6.27|7.95|6.35|7.98|6.38|7.85|6.25|0
1672852800000|2023-01-04 17:20:00|7.94|6.34|8.04|6.44|8.07|6.47|7.87|6.27|0
1672853100000|2023-01-04 17:25:00|8.03|6.43|7.87|6.27|8.04|6.44|7.86|6.26|0
1672853400000|2023-01-04 17:30:00|7.88|6.28|8.02|6.42|8.09|6.49|7.88|6.28|0
1672853700000|2023-01-04 17:35:00|8.01|6.41|8.08|6.48|8.11|6.51|7.97|6.37|0
1672854000000|2023-01-04 17:40:00|8.06|6.46|8.1|6.5|8.12|6.52|8.03|6.43|0
1672854300000|2023-01-04 17:45:00|8.09|6.49|7.97|6.37|8.1|6.5|7.92|6.32|0
1672854600000|2023-01-04 17:50:00|7.98|6.38|7.85|6.25|8.01|6.41|7.77|6.17|0
1672854900000|2023-01-04 17:55:00|7.82|6.22|7.52|5.92|7.82|6.22|7.52|5.92|0
1672855200000|2023-01-04 18:00:00|7.51|5.91|7.43|5.83|7.52|5.92|7.24|5.64|0
1672855500000|2023-01-04 18:05:00|7.42|5.82|7.49|5.89|7.49|5.89|7.37|5.77|0
1672855800000|2023-01-04 18:10:00|7.48|5.88|7.6|6|7.6|6|7.47|5.87|0
1672856100000|2023-01-04 18:15:00|7.58|5.98|7.79|6.19|7.82|6.22|7.57|5.97|0
1672856400000|2023-01-04 18:20:00|7.8|6.2|7.79|6.19|7.82|6.22|7.75|6.15|0
1672856700000|2023-01-04 18:25:00|7.8|6.2|7.45|5.85|7.83|6.23|7.44|5.84|0
1672857000000|2023-01-04 18:30:00|7.46|5.86|7.54|5.94|7.54|5.94|7.45|5.85|0
1672857300000|2023-01-04 18:35:00|7.53|5.93|7.6|6|7.65|6.05|7.5|5.9|0
1672857600000|2023-01-04 18:40:00|7.59|5.99|7.52|5.92|7.62|6.02|7.49|5.89|0
1672857900000|2023-01-04 18:45:00|7.53|5.93|7.44|5.84|7.53|5.93|7.33|5.73|0
1672858200000|2023-01-04 18:50:00|7.45|5.85|7.44|5.84|7.5|5.9|7.42|5.82|0
1672858500000|2023-01-04 18:55:00|7.43|5.83|7.25|5.65|7.43|5.83|7.21|5.61|0
1672858800000|2023-01-04 19:00:00|7.24|5.64|6.94|5.34|7.72|6.12|6.5|4.9|0
1672859100000|2023-01-04 19:05:00|6.97|5.37|6.69|5.09|7.28|5.68|6.67|5.07|0
1672859400000|2023-01-04 19:10:00|6.75|5.15|6.92|5.32|6.93|5.33|6.58|4.98|0
1672859700000|2023-01-04 19:15:00|6.96|5.36|7.31|5.71|7.36|5.76|6.95|5.35|0
1672860000000|2023-01-04 19:20:00|7.29|5.69|6.77|5.17|7.29|5.69|6.68|5.08|0
1672860300000|2023-01-04 19:25:00|6.78|5.18|6.18|4.58|6.79|5.19|6.09|4.49|0
1672860600000|2023-01-04 19:30:00|6.08|4.48|6.32|4.72|6.38|4.78|6.08|4.48|0
1672860900000|2023-01-04 19:35:00|6.33|4.73|6.63|5.03|6.65|5.05|6.23|4.63|0
1672861200000|2023-01-04 19:40:00|6.6|5|6.65|5.05|6.9|5.3|6.51|4.91|0
1672861500000|2023-01-04 19:45:00|6.67|5.07|6.69|5.09|6.86|5.26|6.61|5.01|0
1672861800000|2023-01-04 19:50:00|6.67|5.07|6.71|5.11|6.84|5.24|6.54|4.94|0
1672862100000|2023-01-04 19:55:00|6.73|5.13|7.11|5.51|7.13|5.53|6.72|5.12|0
1672862400000|2023-01-04 20:00:00|7.08|5.48|7.38|5.78|7.4|5.8|7.08|5.48|0
1672862700000|2023-01-04 20:05:00|7.37|5.77|7.2|5.6|7.39|5.79|7.02|5.42|0
1672863000000|2023-01-04 20:10:00|7.19|5.59|7.18|5.58|7.27|5.67|7.02|5.42|0
1672863300000|2023-01-04 20:15:00|7.19|5.59|7.18|5.58|7.3|5.7|7.13|5.53|0
1672863600000|2023-01-04 20:20:00|7.17|5.57|6.97|5.37|7.26|5.66|6.87|5.27|0
1672863900000|2023-01-04 20:25:00|6.98|5.38|6.92|5.32|7.15|5.55|6.87|5.27|0
1672864200000|2023-01-04 20:30:00|6.88|5.28|6.8|5.2|6.96|5.36|6.75|5.15|0
1672864500000|2023-01-04 20:35:00|6.79|5.19|6.59|4.99|6.79|5.19|6.45|4.85|0
1672864800000|2023-01-04 20:40:00|6.57|4.97|6.42|4.82|6.57|4.97|6.36|4.76|0
1672865100000|2023-01-04 20:45:00|6.41|4.81|6.67|5.07|6.68|5.08|6.35|4.75|0
1672865400000|2023-01-04 20:50:00|6.68|5.08|6.86|5.26|6.88|5.28|6.68|5.08|0
1672865700000|2023-01-04 20:55:00|6.94|5.34|7.31|5.71|7.35|5.75|6.93|5.33|0
1672866000000|2023-01-04 21:00:00|7.29|5.69|7.29|5.69|7.31|5.71|7.14|5.54|0
1672866300000|2023-01-04 21:05:00|7.28|5.68|7.29|5.69|7.36|5.76|7.26|5.66|0
1672866600000|2023-01-04 21:10:00|7.28|5.68|7.22|5.62|7.31|5.71|7.22|5.62|0
1672866900000|2023-01-04 21:15:00|7.45|5.45|7.49|5.49|7.49|5.49|7.43|5.43|0
1672867200000|2023-01-04 21:20:00|7.48|5.48|7.44|5.44|7.48|5.48|7.43|5.43|0
1672867500000|2023-01-04 21:25:00|7.43|5.43|7.36|5.36|7.43|5.43|7.34|5.34|0
1672867800000|2023-01-04 21:30:00|7.35|5.35|7.28|5.28|7.36|5.36|7.28|5.28|0
1672868100000|2023-01-04 21:35:00|7.27|5.27|7.33|5.33|7.33|5.33|7.25|5.25|0
1672868400000|2023-01-04 21:40:00|7.31|5.31|7.11|5.11|7.33|5.33|7.1|5.1|0
1672868700000|2023-01-04 21:45:00|7.1|5.1|7.11|5.11|7.13|5.13|7.1|5.1|0
1672869000000|2023-01-04 21:50:00|7.12|5.12|7.13|5.13|7.13|5.13|7.1|5.1|0
1672869300000|2023-01-04 21:55:00|7.14|5.14|7.21|5.21|7.21|5.21|7.14|5.14|0
1672869600000|2023-01-04 22:00:00|7.18|5.18|7.17|5.17|7.18|5.18|7.16|5.16|0
1672869900000|2023-01-04 22:05:00|7.18|5.18|7.21|5.21|7.21|5.21|7.16|5.16|0
1672870200000|2023-01-04 22:10:00|7.22|5.22|7.22|5.22|7.23|5.23|7.2|5.2|0
1672870500000|2023-01-04 22:15:00|7.21|5.21|7.22|5.22|7.22|5.22|7.21|5.21|0
1672870800000|2023-01-04 22:20:00|7.25|5.25|7.28|5.28|7.3|5.3|7.25|5.25|0
1672871100000|2023-01-04 22:25:00|7.29|5.29|7.3|5.3|7.3|5.3|7.28|5.28|0
1672871400000|2023-01-04 22:30:00|7.29|5.29|7.3|5.3|7.3|5.3|7.29|5.29|0
1672871700000|2023-01-04 22:35:00|7.29|5.29|7.27|5.27|7.29|5.29|7.27|5.27|0
1672872000000|2023-01-04 22:40:00|7.28|5.28|7.27|5.27|7.28|5.28|7.27|5.27|0
1672872300000|2023-01-04 22:45:00|7.28|5.28|7.28|5.28|7.28|5.28|7.27|5.27|0
1672872600000|2023-01-04 22:50:00|7.29|5.29|7.28|5.28|7.29|5.29|7.27|5.27|0
1672872900000|2023-01-04 22:55:00|7.27|5.27|7.23|5.23|7.27|5.27|7.23|5.23|0
1672873200000|2023-01-04 23:00:00|7.2|5.2|7.19|5.19|7.27|5.27|7.18|5.18|0
1672873500000|2023-01-04 23:05:00|7.18|5.18|7.25|5.25|7.25|5.25|7.16|5.16|0
1672873800000|2023-01-04 23:10:00|7.24|5.24|7.21|5.21|7.24|5.24|7.18|5.18|0
1672874100000|2023-01-04 23:15:00|7.22|5.22|7.25|5.25|7.26|5.26|7.21|5.21|0
1672874400000|2023-01-04 23:20:00|7.24|5.24|7.23|5.23|7.25|5.25|7.18|5.18|0
1672874700000|2023-01-04 23:25:00|7.24|5.24|7.26|5.26|7.27|5.27|7.23|5.23|0
1672875000000|2023-01-04 23:30:00|7.27|5.27|7.32|5.32|7.33|5.33|7.26|5.26|0
1672875300000|2023-01-04 23:35:00|7.33|5.33|7.37|5.37|7.37|5.37|7.28|5.28|0
1672875600000|2023-01-04 23:40:00|7.36|5.36|7.36|5.36|7.37|5.37|7.35|5.35|0
1672875900000|2023-01-04 23:45:00|7.35|5.35|7.36|5.36|7.37|5.37|7.35|5.35|0
1672876200000|2023-01-04 23:50:00|7.35|5.35|7.37|5.37|7.37|5.37|7.35|5.35|0
1672876500000|2023-01-04 23:55:00|7.36|5.36|7.26|5.26|7.36|5.36|7.26|5.26|0
1672876800000|2023-01-05 00:00:00|7.25|5.25|7.21|5.21|7.28|5.28|7.2|5.2|0
1672877100000|2023-01-05 00:05:00|7.2|5.2|7.21|5.21|7.23|5.23|7.19|5.19|0
1672877400000|2023-01-05 00:10:00|7.2|5.2|7.2|5.2|7.24|5.24|7.18|5.18|0
1672877700000|2023-01-05 00:15:00|7.21|5.21|7.3|5.3|7.32|5.32|7.21|5.21|0
1672878000000|2023-01-05 00:20:00|7.32|5.32|7.29|5.29|7.33|5.33|7.29|5.29|0
1672878300000|2023-01-05 00:25:00|7.28|5.28|7.3|5.3|7.31|5.31|7.25|5.25|0
1672878600000|2023-01-05 00:30:00|7.29|5.29|7.25|5.25|7.3|5.3|7.24|5.24|0
1672878900000|2023-01-05 00:35:00|7.24|5.24|7.23|5.23|7.26|5.26|7.2|5.2|0
1672879200000|2023-01-05 00:40:00|7.24|5.24|7.16|5.16|7.25|5.25|7.16|5.16|0
1672879500000|2023-01-05 00:45:00|7.17|5.17|7.18|5.18|7.2|5.2|7.15|5.15|0
1672879800000|2023-01-05 00:50:00|7.19|5.19|7.21|5.21|7.22|5.22|7.16|5.16|0
1672880100000|2023-01-05 00:55:00|7.22|5.22|7.15|5.15|7.22|5.22|7.15|5.15|0
1672880400000|2023-01-05 01:00:00|7.14|5.14|7.19|5.19|7.2|5.2|7.1|5.1|0
1672880700000|2023-01-05 01:05:00|7.2|5.2|7.25|5.25|7.25|5.25|7.18|5.18|0
1672881000000|2023-01-05 01:10:00|7.26|5.26|7.28|5.28|7.29|5.29|7.23|5.23|0
1672881300000|2023-01-05 01:15:00|7.27|5.27|7.27|5.27|7.28|5.28|7.23|5.23|0
1672881600000|2023-01-05 01:20:00|7.26|5.26|7.31|5.31|7.33|5.33|7.25|5.25|0
1672881900000|2023-01-05 01:25:00|7.32|5.32|7.06|5.06|7.32|5.32|7.06|5.06|0
1672882200000|2023-01-05 01:30:00|7.04|5.04|7.06|5.06|7.09|5.09|7.01|5.01|0
1672882500000|2023-01-05 01:35:00|7.07|5.07|7.01|5.01|7.07|5.07|7|5|0
1672882800000|2023-01-05 01:40:00|7|5|7.03|5.03|7.06|5.06|7|5|0
1672883100000|2023-01-05 01:45:00|7.04|5.04|7.1|5.1|7.1|5.1|7.04|5.04|0
1672883400000|2023-01-05 01:50:00|7.09|5.09|7.04|5.04|7.1|5.1|7.03|5.03|0
1672883700000|2023-01-05 01:55:00|7.03|5.03|6.96|4.96|7.04|5.04|6.96|4.96|0
1672884000000|2023-01-05 02:00:00|6.95|4.95|6.79|4.79|6.97|4.97|6.77|4.77|0
1672884300000|2023-01-05 02:05:00|6.78|4.78|6.64|4.64|6.8|4.8|6.64|4.64|0
1672884600000|2023-01-05 02:10:00|6.65|4.65|6.59|4.59|6.67|4.67|6.59|4.59|0
1672884900000|2023-01-05 02:15:00|6.57|4.57|6.62|4.62|6.64|4.64|6.56|4.56|0
1672885200000|2023-01-05 02:20:00|6.63|4.63|6.62|4.62|6.63|4.63|6.55|4.55|0
1672885500000|2023-01-05 02:25:00|6.61|4.61|6.54|4.54|6.62|4.62|6.5|4.5|0
1672885800000|2023-01-05 02:30:00|6.53|4.53|6.58|4.58|6.58|4.58|6.48|4.48|0
1672886100000|2023-01-05 02:35:00|6.59|4.59|6.6|4.6|6.6|4.6|6.55|4.55|0
1672886400000|2023-01-05 02:40:00|6.59|4.59|6.63|4.63|6.66|4.66|6.57|4.57|0
1672886700000|2023-01-05 02:45:00|6.62|4.62|6.66|4.66|6.69|4.69|6.62|4.62|0
1672887000000|2023-01-05 02:50:00|6.65|4.65|6.69|4.69|6.69|4.69|6.65|4.65|0
1672887300000|2023-01-05 02:55:00|6.68|4.68|6.65|4.65|6.69|4.69|6.62|4.62|0
1672887600000|2023-01-05 03:00:00|6.64|4.64|6.63|4.63|6.66|4.66|6.61|4.61|0
1672887900000|2023-01-05 03:05:00|6.61|4.61|6.7|4.7|6.7|4.7|6.6|4.6|0
1672888200000|2023-01-05 03:10:00|6.69|4.69|6.71|4.71|6.74|4.74|6.67|4.67|0
1672888500000|2023-01-05 03:15:00|6.72|4.72|6.76|4.76|6.76|4.76|6.71|4.71|0
1672888800000|2023-01-05 03:20:00|6.75|4.75|6.68|4.68|6.76|4.76|6.68|4.68|0
1672889100000|2023-01-05 03:25:00|6.69|4.69|6.66|4.66|6.7|4.7|6.64|4.64|0
1672889400000|2023-01-05 03:30:00|6.67|4.67|6.69|4.69|6.73|4.73|6.67|4.67|0
1672889700000|2023-01-05 03:35:00|6.68|4.68|6.72|4.72|6.72|4.72|6.64|4.64|0
1672890000000|2023-01-05 03:40:00|6.71|4.71|6.66|4.66|6.71|4.71|6.65|4.65|0
1672890300000|2023-01-05 03:45:00|6.67|4.67|6.68|4.68|6.7|4.7|6.66|4.66|0
1672890600000|2023-01-05 03:50:00|6.67|4.67|6.65|4.65|6.67|4.67|6.61|4.61|0
1672890900000|2023-01-05 03:55:00|6.64|4.64|6.68|4.68|6.69|4.69|6.64|4.64|0
1672891200000|2023-01-05 04:00:00|6.69|4.69|6.73|4.73|6.76|4.76|6.69|4.69|0
1672891500000|2023-01-05 04:05:00|6.71|4.71|6.71|4.71|6.73|4.73|6.7|4.7|0
1672891800000|2023-01-05 04:10:00|6.72|4.72|6.73|4.73|6.73|4.73|6.7|4.7|0
1672892100000|2023-01-05 04:15:00|6.74|4.74|6.81|4.81|6.81|4.81|6.74|4.74|0
1672892400000|2023-01-05 04:20:00|6.8|4.8|6.85|4.85|6.87|4.87|6.8|4.8|0
1672892700000|2023-01-05 04:25:00|6.86|4.86|6.92|4.92|6.92|4.92|6.86|4.86|0
1672893000000|2023-01-05 04:30:00|6.93|4.93|6.99|4.99|6.99|4.99|6.92|4.92|0
1672893300000|2023-01-05 04:35:00|6.98|4.98|6.97|4.97|7.02|5.02|6.97|4.97|0
1672893600000|2023-01-05 04:40:00|6.99|4.99|7.05|5.05|7.05|5.05|6.96|4.96|0
1672893900000|2023-01-05 04:45:00|7.04|5.04|7.01|5.01|7.04|5.04|7|5|0
1672894200000|2023-01-05 04:50:00|7|5|7|5|7.03|5.03|6.97|4.97|0
1672894500000|2023-01-05 04:55:00|7.01|5.01|7.02|5.02|7.02|5.02|6.99|4.99|0
1672894800000|2023-01-05 05:00:00|7.03|5.03|7.03|5.03|7.04|5.04|7.01|5.01|0
1672895100000|2023-01-05 05:05:00|7.02|5.02|7.05|5.05|7.05|5.05|7.01|5.01|0
1672895400000|2023-01-05 05:10:00|7.04|5.04|7.08|5.08|7.08|5.08|7.03|5.03|0
1672895700000|2023-01-05 05:15:00|7.07|5.07|7.01|5.01|7.07|5.07|7|5|0
1672896000000|2023-01-05 05:20:00|7|5|6.97|4.97|7.01|5.01|6.96|4.96|0
1672896300000|2023-01-05 05:25:00|6.98|4.98|6.96|4.96|6.99|4.99|6.94|4.94|0
1672896600000|2023-01-05 05:30:00|6.97|4.97|6.98|4.98|6.99|4.99|6.95|4.95|0
1672896900000|2023-01-05 05:35:00|6.99|4.99|6.99|4.99|7.02|5.02|6.98|4.98|0
1672897200000|2023-01-05 05:40:00|7|5|7|5|7.04|5.04|7|5|0
1672897500000|2023-01-05 05:45:00|6.98|4.98|6.99|4.99|7.01|5.01|6.97|4.97|0
1672897800000|2023-01-05 05:50:00|6.98|4.98|6.95|4.95|6.99|4.99|6.95|4.95|0
1672898100000|2023-01-05 05:55:00|6.96|4.96|7|5|7|5|6.95|4.95|0
1672898400000|2023-01-05 06:00:00|6.99|4.99|6.95|4.95|7.01|5.01|6.91|4.91|0
1672898700000|2023-01-05 06:05:00|6.93|4.93|7.01|5.01|7.02|5.02|6.9|4.9|0
1672899000000|2023-01-05 06:10:00|7|5|7.04|5.04|7.06|5.06|6.96|4.96|0
1672899300000|2023-01-05 06:15:00|7.05|5.05|6.99|4.99|7.05|5.05|6.99|4.99|0
1672899600000|2023-01-05 06:20:00|6.98|4.98|6.96|4.96|6.98|4.98|6.94|4.94|0
1672899900000|2023-01-05 06:25:00|6.95|4.95|6.94|4.94|6.97|4.97|6.92|4.92|0
1672900200000|2023-01-05 06:30:00|6.93|4.93|6.91|4.91|6.94|4.94|6.91|4.91|0
1672900500000|2023-01-05 06:35:00|6.9|4.9|6.91|4.91|6.92|4.92|6.88|4.88|0
1672900800000|2023-01-05 06:40:00|6.92|4.92|6.92|4.92|6.94|4.94|6.91|4.91|0
1672901100000|2023-01-05 06:45:00|6.91|4.91|6.9|4.9|6.91|4.91|6.87|4.87|0
1672901400000|2023-01-05 06:50:00|6.89|4.89|6.73|4.73|6.9|4.9|6.73|4.73|0
1672901700000|2023-01-05 06:55:00|6.76|4.76|6.68|4.68|6.76|4.76|6.68|4.68|0
1672902000000|2023-01-05 07:00:00|6.7|4.7|6.71|4.71|6.8|4.8|6.69|4.69|0
1672902300000|2023-01-05 07:05:00|6.7|4.7|6.72|4.72|6.74|4.74|6.68|4.68|0
1672902600000|2023-01-05 07:10:00|6.71|4.71|6.74|4.74|6.75|4.75|6.68|4.68|0
1672902900000|2023-01-05 07:15:00|6.73|4.73|6.74|4.74|6.77|4.77|6.72|4.72|0
1672903200000|2023-01-05 07:20:00|6.75|4.75|6.77|4.77|6.81|4.81|6.75|4.75|0
1672903500000|2023-01-05 07:25:00|6.76|4.76|6.75|4.75|6.77|4.77|6.73|4.73|0
1672903800000|2023-01-05 07:30:00|6.74|4.74|6.7|4.7|6.81|4.81|6.7|4.7|0
1672904100000|2023-01-05 07:35:00|6.72|4.72|6.76|4.76|6.76|4.76|6.7|4.7|0
1672904400000|2023-01-05 07:40:00|6.75|4.75|6.74|4.74|6.79|4.79|6.74|4.74|0
1672904700000|2023-01-05 07:45:00|6.75|4.75|6.59|4.59|6.76|4.76|6.59|4.59|0
1672905000000|2023-01-05 07:50:00|6.6|4.6|6.62|4.62|6.62|4.62|6.55|4.55|0
1672905300000|2023-01-05 07:55:00|6.63|4.63|6.62|4.62|6.64|4.64|6.56|4.56|0
1672905600000|2023-01-05 08:00:00|6.63|4.63|6.68|4.68|6.74|4.74|6.6|4.6|0
1672905900000|2023-01-05 08:05:00|6.69|4.69|6.49|4.89|6.69|4.95|6.45|4.69|0
1672906200000|2023-01-05 08:10:00|6.48|4.88|6.57|4.97|6.57|4.97|6.4|4.8|0
1672906500000|2023-01-05 08:15:00|6.55|4.95|6.54|4.94|6.59|4.99|6.47|4.87|0
1672906800000|2023-01-05 08:20:00|6.53|4.93|6.53|4.93|6.54|4.94|6.45|4.85|0
1672907100000|2023-01-05 08:25:00|6.51|4.91|6.51|4.91|6.6|5|6.5|4.9|0
1672907400000|2023-01-05 08:30:00|6.52|4.92|6.52|4.92|6.58|4.98|6.48|4.88|0
1672907700000|2023-01-05 08:35:00|6.5|4.9|6.29|4.69|6.5|4.9|6.22|4.62|0
1672908000000|2023-01-05 08:40:00|6.31|4.71|6.31|4.71|6.32|4.72|6.24|4.64|0
1672908300000|2023-01-05 08:45:00|6.32|4.72|6.38|4.78|6.43|4.83|6.3|4.7|0
1672908600000|2023-01-05 08:50:00|6.39|4.79|6.44|4.84|6.45|4.85|6.37|4.77|0
1672908900000|2023-01-05 08:55:00|6.45|4.85|6.5|4.9|6.51|4.91|6.4|4.8|0
1672909200000|2023-01-05 09:00:00|6.51|4.91|6.46|4.86|6.52|4.92|6.42|4.82|0
1672909500000|2023-01-05 09:05:00|6.45|4.85|6.36|4.76|6.5|4.9|6.36|4.76|0
1672909800000|2023-01-05 09:10:00|6.37|4.77|6.46|4.86|6.47|4.87|6.35|4.75|0
1672910100000|2023-01-05 09:15:00|6.47|4.87|6.66|5.06|6.69|5.09|6.46|4.86|0
1672910400000|2023-01-05 09:20:00|6.68|5.08|6.68|5.08|6.71|5.11|6.61|5.01|0
1672910700000|2023-01-05 09:25:00|6.67|5.07|6.62|5.02|6.67|5.07|6.6|5|0
1672911000000|2023-01-05 09:30:00|6.63|5.03|6.56|4.96|6.66|5.06|6.54|4.94|0
1672911300000|2023-01-05 09:35:00|6.55|4.95|6.62|5.02|6.63|5.03|6.52|4.92|0
1672911600000|2023-01-05 09:40:00|6.61|5.01|6.55|4.95|6.67|5.07|6.54|4.94|0
1672911900000|2023-01-05 09:45:00|6.56|4.96|6.64|5.04|6.65|5.05|6.55|4.95|0
1672912200000|2023-01-05 09:50:00|6.65|5.05|6.6|5|6.65|5.05|6.54|4.94|0
1672912500000|2023-01-05 09:55:00|6.61|5.01|6.77|5.17|6.77|5.17|6.59|4.99|0
1672912800000|2023-01-05 10:00:00|6.76|5.16|6.89|5.29|6.92|5.32|6.69|5.09|0
1672913100000|2023-01-05 10:05:00|6.88|5.28|6.78|5.18|6.91|5.31|6.76|5.16|0
1672913400000|2023-01-05 10:10:00|6.8|5.2|6.77|5.17|6.82|5.22|6.76|5.16|0
1672913700000|2023-01-05 10:15:00|6.78|5.18|6.88|5.28|6.91|5.31|6.78|5.18|0
1672914000000|2023-01-05 10:20:00|6.89|5.29|6.9|5.3|6.97|5.37|6.87|5.27|0
1672914300000|2023-01-05 10:25:00|6.91|5.31|6.86|5.26|6.93|5.33|6.84|5.24|0
1672914600000|2023-01-05 10:30:00|6.88|5.28|6.86|5.26|6.89|5.29|6.83|5.23|0
1672914900000|2023-01-05 10:35:00|6.85|5.25|6.97|5.37|7|5.4|6.85|5.25|0
1672915200000|2023-01-05 10:40:00|6.96|5.36|7.03|5.43|7.04|5.44|6.94|5.34|0
1672915500000|2023-01-05 10:45:00|7.04|5.44|6.93|5.33|7.04|5.44|6.91|5.31|0
1672915800000|2023-01-05 10:50:00|6.94|5.34|6.89|5.29|6.94|5.34|6.84|5.24|0
1672916100000|2023-01-05 10:55:00|6.9|5.3|6.92|5.32|6.93|5.33|6.88|5.28|0
1672916400000|2023-01-05 11:00:00|6.93|5.33|6.98|5.38|7|5.4|6.93|5.33|0
1672916700000|2023-01-05 11:05:00|6.97|5.37|6.98|5.38|7.03|5.43|6.95|5.35|0
1672917000000|2023-01-05 11:10:00|7|5.4|7.08|5.48|7.1|5.5|6.99|5.39|0
1672917300000|2023-01-05 11:15:00|7.07|5.47|7.08|5.48|7.13|5.53|7.04|5.44|0
1672917600000|2023-01-05 11:20:00|7.09|5.49|7|5.4|7.09|5.49|6.99|5.39|0
1672917900000|2023-01-05 11:25:00|7.01|5.41|7.02|5.42|7.03|5.43|6.98|5.38|0
1672918200000|2023-01-05 11:30:00|7.03|5.43|7.03|5.43|7.06|5.46|6.98|5.38|0
1672918500000|2023-01-05 11:35:00|7.02|5.42|7.04|5.44|7.1|5.5|7.02|5.42|0
1672918800000|2023-01-05 11:40:00|7.03|5.43|7.05|5.45|7.06|5.46|7|5.4|0
1672919100000|2023-01-05 11:45:00|7.06|5.46|7.06|5.46|7.1|5.5|7.03|5.43|0
1672919400000|2023-01-05 11:50:00|7.05|5.45|7.21|5.61|7.22|5.62|7.03|5.43|0
1672919700000|2023-01-05 11:55:00|7.22|5.62|7.05|5.45|7.22|5.62|7.05|5.45|0
1672920000000|2023-01-05 12:00:00|7.04|5.44|6.98|5.38|7.05|5.45|6.95|5.35|0
1672920300000|2023-01-05 12:05:00|6.97|5.37|6.96|5.36|7.02|5.42|6.96|5.36|0
1672920600000|2023-01-05 12:10:00|6.95|5.35|7|5.4|7.02|5.42|6.95|5.35|0
1672920900000|2023-01-05 12:15:00|7.01|5.41|7.09|5.49|7.11|5.51|6.99|5.39|0
1672921200000|2023-01-05 12:20:00|7.1|5.5|7.16|5.56|7.16|5.56|7.09|5.49|0
1672921500000|2023-01-05 12:25:00|7.15|5.55|7.11|5.51|7.16|5.56|7.07|5.47|0
1672921800000|2023-01-05 12:30:00|7.12|5.52|7.3|5.7|7.3|5.7|7.06|5.46|0
1672922100000|2023-01-05 12:35:00|7.31|5.71|7.2|5.6|7.31|5.71|7.2|5.6|0
1672922400000|2023-01-05 12:40:00|7.19|5.59|7.07|5.47|7.2|5.6|7.07|5.47|0
1672922700000|2023-01-05 12:45:00|7.08|5.48|6.92|5.32|7.08|5.48|6.89|5.29|0
1672923000000|2023-01-05 12:50:00|6.91|5.31|6.94|5.34|6.95|5.35|6.87|5.27|0
1672923300000|2023-01-05 12:55:00|6.96|5.36|6.88|5.28|6.99|5.39|6.88|5.28|0
1672923600000|2023-01-05 13:00:00|6.9|5.3|6.84|5.24|6.95|5.35|6.83|5.23|0
1672923900000|2023-01-05 13:05:00|6.83|5.23|6.86|5.26|6.88|5.28|6.76|5.16|0
1672924200000|2023-01-05 13:10:00|6.85|5.25|6.83|5.23|6.85|5.25|6.76|5.16|0
1672924500000|2023-01-05 13:15:00|6.82|5.22|6.39|4.79|6.82|5.22|6.3|4.7|0
1672924800000|2023-01-05 13:20:00|6.4|4.8|6.52|4.92|6.53|4.93|6.33|4.73|0
1672925100000|2023-01-05 13:25:00|6.53|4.93|6.46|4.86|6.53|4.93|6.42|4.82|0
1672925400000|2023-01-05 13:30:00|6.44|4.84|6.24|4.64|6.44|4.84|6.11|4.51|0
1672925700000|2023-01-05 13:35:00|6.21|4.61|6.16|4.56|6.21|4.61|6|4.4|0
1672926000000|2023-01-05 13:40:00|6.17|4.57|6.34|4.74|6.48|4.88|6.08|4.48|0
1672926300000|2023-01-05 13:45:00|6.33|4.73|6.32|4.72|6.37|4.77|6.21|4.61|0
1672926600000|2023-01-05 13:50:00|6.3|4.7|6.27|4.67|6.37|4.77|6.24|4.64|0
1672926900000|2023-01-05 13:55:00|6.26|4.66|6.23|4.63|6.31|4.71|6.2|4.6|0
1672927200000|2023-01-05 14:00:00|6.22|4.62|6.05|4.45|6.22|4.62|5.99|4.39|0
1672927500000|2023-01-05 14:05:00|6.06|4.46|6.12|4.52|6.15|4.55|6|4.4|0
1672927800000|2023-01-05 14:10:00|6.1|4.5|6.16|4.56|6.17|4.57|6.01|4.41|0
1672928100000|2023-01-05 14:15:00|6.15|4.55|6.12|4.52|6.19|4.59|6.11|4.51|0
1672928400000|2023-01-05 14:20:00|6.13|4.53|5.97|4.37|6.13|4.53|5.93|4.33|0
1672928700000|2023-01-05 14:25:00|5.98|4.38|6.19|4.59|6.19|4.59|5.98|4.38|0
1672929000000|2023-01-05 14:30:00|6.21|4.61|6.16|4.56|6.22|4.62|5.66|4.06|0
1672929300000|2023-01-05 14:35:00|6.14|4.54|5.93|4.33|6.22|4.62|5.89|4.29|0
1672929600000|2023-01-05 14:40:00|5.88|4.28|5.84|4.24|5.88|4.28|5.66|4.06|0
1672929900000|2023-01-05 14:45:00|5.76|4.16|5.85|4.25|5.89|4.29|5.58|3.98|0
1672930200000|2023-01-05 14:50:00|5.83|4.23|6.03|4.43|6.03|4.43|5.82|4.22|0
1672930500000|2023-01-05 14:55:00|6.01|4.41|5.78|4.18|6.25|4.65|5.75|4.15|0
1672930800000|2023-01-05 15:00:00|5.72|4.12|5.86|4.26|5.91|4.31|5.64|4.04|0
1672931100000|2023-01-05 15:05:00|5.84|4.24|6.01|4.41|6.26|4.66|5.68|4.08|0
1672931400000|2023-01-05 15:10:00|6.02|4.42|5.88|4.28|6.08|4.48|5.71|4.11|0
1672931700000|2023-01-05 15:15:00|5.87|4.27|5.7|4.1|5.92|4.32|5.64|4.04|0
1672932000000|2023-01-05 15:20:00|5.69|4.09|5.57|3.97|5.71|4.11|5.46|3.86|0
1672932300000|2023-01-05 15:25:00|5.56|3.96|5.66|4.06|5.76|4.16|5.53|3.93|0
1672932600000|2023-01-05 15:30:00|5.64|4.04|5.53|3.93|5.69|4.09|5.5|3.9|0
1672932900000|2023-01-05 15:35:00|5.51|3.91|5.55|3.95|5.59|3.99|5.43|3.83|0
1672933200000|2023-01-05 15:40:00|5.54|3.94|5.76|4.16|5.78|4.18|5.45|3.85|0
1672933500000|2023-01-05 15:45:00|5.73|4.13|5.64|4.04|5.76|4.16|5.58|3.98|0
1672933800000|2023-01-05 15:50:00|5.65|4.05|5.41|3.81|5.65|4.05|5.36|3.76|0
1672934100000|2023-01-05 15:55:00|5.4|3.8|5.36|3.76|5.48|3.88|5.34|3.74|0
1672934400000|2023-01-05 16:00:00|5.35|3.75|5.44|3.84|5.44|3.84|5.29|3.69|0
1672934700000|2023-01-05 16:05:00|5.43|3.83|5.46|3.86|5.5|3.9|5.39|3.79|0
1672935000000|2023-01-05 16:10:00|5.48|3.88|5.45|3.85|5.65|4.05|5.45|3.85|0
1672935300000|2023-01-05 16:15:00|5.5|3.9|5.41|3.81|5.55|3.95|5.41|3.81|0
1672935600000|2023-01-05 16:20:00|5.38|3.78|5.37|3.77|5.43|3.83|5.24|3.64|0
1672935900000|2023-01-05 16:25:00|5.36|3.76|5.49|3.89|5.49|3.89|5.34|3.74|0
1672936200000|2023-01-05 16:30:00|5.47|3.87|5.46|3.86|5.56|3.96|5.43|3.83|0
1672936500000|2023-01-05 16:35:00|5.47|3.87|5.49|3.89|5.61|4.01|5.46|3.86|0
1672936800000|2023-01-05 16:40:00|5.5|3.9|5.65|4.05|5.68|4.08|5.46|3.86|0
1672937100000|2023-01-05 16:45:00|5.63|4.03|5.65|4.05|5.73|4.13|5.62|4.02|0
1672937400000|2023-01-05 16:50:00|5.67|4.07|5.53|3.93|5.67|4.07|5.52|3.92|0
1672937700000|2023-01-05 16:55:00|5.54|3.94|5.48|3.88|5.59|3.99|5.45|3.85|0
1672938000000|2023-01-05 17:00:00|5.47|3.87|5.62|4.02|5.65|4.05|5.45|3.85|0
1672938300000|2023-01-05 17:05:00|5.61|4.01|5.71|4.11|5.76|4.16|5.58|3.98|0
1672938600000|2023-01-05 17:10:00|5.7|4.1|5.59|3.99|5.71|4.11|5.58|3.98|0
1672938900000|2023-01-05 17:15:00|5.58|3.98|5.45|3.85|5.65|4.05|5.42|3.82|0
1672939200000|2023-01-05 17:20:00|5.43|3.83|5.64|4.04|5.69|4.09|5.42|3.82|0
1672939500000|2023-01-05 17:25:00|5.65|4.05|5.62|4.02|5.68|4.08|5.6|4|0
1672939800000|2023-01-05 17:30:00|5.61|4.01|5.79|4.19|5.83|4.23|5.61|4.01|0
1672940100000|2023-01-05 17:35:00|5.78|4.18|5.65|4.05|5.83|4.23|5.63|4.03|0
1672940400000|2023-01-05 17:40:00|5.66|4.06|5.57|3.97|5.67|4.07|5.54|3.94|0
1672940700000|2023-01-05 17:45:00|5.58|3.98|5.6|4|5.63|4.03|5.54|3.94|0
1672941000000|2023-01-05 17:50:00|5.58|3.98|5.54|3.94|5.63|4.03|5.5|3.9|0
1672941300000|2023-01-05 17:55:00|5.53|3.93|5.52|3.92|5.55|3.95|5.49|3.89|0
1672941600000|2023-01-05 18:00:00|5.51|3.91|5.47|3.87|5.53|3.93|5.44|3.84|0
1672941900000|2023-01-05 18:05:00|5.49|3.89|5.57|3.97|5.6|4|5.48|3.88|0
1672942200000|2023-01-05 18:10:00|5.56|3.96|5.42|3.82|5.56|3.96|5.42|3.82|0
1672942500000|2023-01-05 18:15:00|5.41|3.81|5.43|3.83|5.44|3.84|5.4|3.8|0
1672942800000|2023-01-05 18:20:00|5.44|3.84|5.96|4.36|6.03|4.43|5.44|3.84|0
1672943100000|2023-01-05 18:25:00|6.01|4.41|5.94|4.34|6.16|4.56|5.88|4.28|0
1672943400000|2023-01-05 18:30:00|5.98|4.38|6.11|4.51|6.17|4.57|5.94|4.34|0
1672943700000|2023-01-05 18:35:00|6.12|4.52|5.99|4.39|6.17|4.57|5.94|4.34|0
1672944000000|2023-01-05 18:40:00|6.01|4.41|5.94|4.34|6.11|4.51|5.9|4.3|0
1672944300000|2023-01-05 18:45:00|5.96|4.36|5.97|4.37|6.02|4.42|5.62|4.02|0
1672944600000|2023-01-05 18:50:00|5.98|4.38|5.98|4.38|6.03|4.43|5.93|4.33|0
1672944900000|2023-01-05 18:55:00|5.97|4.37|5.93|4.33|6.08|4.48|5.87|4.27|0
1672945200000|2023-01-05 19:00:00|5.94|4.34|5.99|4.39|6.09|4.49|5.89|4.29|0
1672945500000|2023-01-05 19:05:00|6|4.4|6.06|4.46|6.09|4.49|5.97|4.37|0
1672945800000|2023-01-05 19:10:00|6.07|4.47|5.84|4.24|6.09|4.49|5.84|4.24|0
1672946100000|2023-01-05 19:15:00|5.85|4.25|6|4.4|6|4.4|5.85|4.25|0
1672946400000|2023-01-05 19:20:00|6.01|4.41|5.94|4.34|6.01|4.41|5.9|4.3|0
1672946700000|2023-01-05 19:25:00|5.93|4.33|5.8|4.2|5.98|4.38|5.78|4.18|0
1672947000000|2023-01-05 19:30:00|5.81|4.21|5.87|4.27|5.91|4.31|5.81|4.21|0
1672947300000|2023-01-05 19:35:00|5.88|4.28|6.1|4.5|6.21|4.61|5.87|4.27|0
1672947600000|2023-01-05 19:40:00|6.12|4.52|6.09|4.49|6.18|4.58|6.06|4.46|0
1672947900000|2023-01-05 19:45:00|6.07|4.47|6.22|4.62|6.32|4.72|6.07|4.47|0
1672948200000|2023-01-05 19:50:00|6.21|4.61|6.23|4.63|6.26|4.66|6.15|4.55|0
1672948500000|2023-01-05 19:55:00|6.22|4.62|6.03|4.43|6.26|4.66|6.01|4.41|0
1672948800000|2023-01-05 20:00:00|6.01|4.41|5.92|4.32|6.01|4.41|5.86|4.26|0
1672949100000|2023-01-05 20:05:00|5.91|4.31|5.83|4.23|5.92|4.32|5.83|4.23|0
1672949400000|2023-01-05 20:10:00|5.84|4.24|5.78|4.18|5.84|4.24|5.73|4.13|0
1672949700000|2023-01-05 20:15:00|5.8|4.2|5.73|4.13|5.85|4.25|5.68|4.08|0
1672950000000|2023-01-05 20:20:00|5.7|4.1|5.67|4.07|5.77|4.17|5.65|4.05|0
1672950300000|2023-01-05 20:25:00|5.68|4.08|5.62|4.02|5.68|4.08|5.56|3.96|0
1672950600000|2023-01-05 20:30:00|5.61|4.01|5.59|3.99|5.62|4.02|5.49|3.89|0
1672950900000|2023-01-05 20:35:00|5.58|3.98|5.68|4.08|5.73|4.13|5.58|3.98|0
1672951200000|2023-01-05 20:40:00|5.67|4.07|5.57|3.97|5.69|4.09|5.51|3.91|0
1672951500000|2023-01-05 20:45:00|5.59|3.99|5.53|3.93|5.7|4.1|5.49|3.89|0
1672951800000|2023-01-05 20:50:00|5.48|3.88|5.54|3.94|5.62|4.02|5.39|3.79|0
1672952100000|2023-01-05 20:55:00|5.57|3.97|5.7|4.1|5.73|4.13|5.57|3.97|0
1672952400000|2023-01-05 21:00:00|5.69|4.09|5.74|4.14|5.78|4.18|5.66|4.06|0
1672952700000|2023-01-05 21:05:00|5.73|4.13|5.7|4.1|5.73|4.13|5.65|4.05|0
1672953000000|2023-01-05 21:10:00|5.69|4.09|5.71|4.11|5.73|4.13|5.66|4.06|0
1672953300000|2023-01-05 21:15:00|5.93|3.93|5.96|3.96|5.96|3.96|5.92|3.92|0
1672953600000|2023-01-05 21:20:00|5.95|3.95|6|4|6|4|5.95|3.95|0
1672953900000|2023-01-05 21:25:00|5.99|3.99|6|4|6.01|4.01|5.98|3.98|0
1672954200000|2023-01-05 21:30:00|6.01|4.01|6|4|6.03|4.03|5.99|3.99|0
1672954500000|2023-01-05 21:35:00|6.01|4.01|5.98|3.98|6.01|4.01|5.97|3.97|0
1672954800000|2023-01-05 21:40:00|5.99|3.99|6.01|4.01|6.01|4.01|5.98|3.98|0
1672955100000|2023-01-05 21:45:00|6.03|4.03|6|4|6.03|4.03|5.96|3.96|0
1672955400000|2023-01-05 21:50:00|5.99|3.99|5.99|3.99|6.01|4.01|5.99|3.99|0
1672955700000|2023-01-05 21:55:00|5.98|3.98|6|4|6.01|4.01|5.98|3.98|0
1672956000000|2023-01-05 22:00:00|5.98|3.98|5.98|3.98|5.99|3.99|5.98|3.98|0
1672956300000|2023-01-05 22:05:00|5.97|3.97|5.95|3.95|5.97|3.97|5.95|3.95|0
1672956600000|2023-01-05 22:10:00|5.96|3.96|5.97|3.97|5.97|3.97|5.95|3.95|0
1672956900000|2023-01-05 22:15:00|5.96|3.96|5.97|3.97|5.97|3.97|5.96|3.96|0
1672957200000|2023-01-05 22:20:00|5.98|3.98|5.97|3.97|5.98|3.98|5.97|3.97|0
1672958700000|2023-01-05 22:45:00|5.98|3.98|5.99|3.99|6.01|4.01|5.98|3.98|0
1672959000000|2023-01-05 22:50:00|5.98|3.98|5.97|3.97|5.98|3.98|5.97|3.97|0
1672959300000|2023-01-05 22:55:00|5.98|3.98|6|4|6.02|4.02|5.98|3.98|0
1672959600000|2023-01-05 23:00:00|6.03|4.03|6.03|4.03|6.06|4.06|5.99|3.99|0
1672959900000|2023-01-05 23:05:00|6.02|4.02|5.97|3.97|6.02|4.02|5.96|3.96|0
1672960200000|2023-01-05 23:10:00|5.98|3.98|6.03|4.03|6.04|4.04|5.97|3.97|0
1672960500000|2023-01-05 23:15:00|6.02|4.02|6.06|4.06|6.08|4.08|6.01|4.01|0
1672960800000|2023-01-05 23:20:00|6.05|4.05|6.03|4.03|6.08|4.08|6.02|4.02|0
1672961100000|2023-01-05 23:25:00|6.04|4.04|6.05|4.05|6.06|4.06|6.03|4.03|0
1672961400000|2023-01-05 23:30:00|6.04|4.04|6.06|4.06|6.08|4.08|6.04|4.04|0
1672961700000|2023-01-05 23:35:00|6.05|4.05|6.06|4.06|6.08|4.08|6.02|4.02|0
1672962000000|2023-01-05 23:40:00|6.05|4.05|6.08|4.08|6.09|4.09|6.05|4.05|0
1672962300000|2023-01-05 23:45:00|6.09|4.09|6.12|4.12|6.14|4.14|6.09|4.09|0
1672962600000|2023-01-05 23:50:00|6.11|4.11|6.11|4.11|6.11|4.11|6.08|4.08|0
1672962900000|2023-01-05 23:55:00|6.12|4.12|6.07|4.07|6.12|4.12|6.07|4.07|0
1672963200000|2023-01-06 00:00:00|6.1|4.1|6.11|4.11|6.14|4.14|6.07|4.07|0
1672963500000|2023-01-06 00:05:00|6.1|4.1|6.15|4.15|6.15|4.15|6.09|4.09|0
1672963800000|2023-01-06 00:10:00|6.16|4.16|6.1|4.1|6.17|4.17|6.07|4.07|0
1672964100000|2023-01-06 00:15:00|6.08|4.08|6.14|4.14|6.14|4.14|6.06|4.06|0
1672964400000|2023-01-06 00:20:00|6.15|4.15|6.13|4.13|6.16|4.16|6.13|4.13|0
1672964700000|2023-01-06 00:25:00|6.14|4.14|6.16|4.16|6.16|4.16|6.11|4.11|0
1672965000000|2023-01-06 00:30:00|6.17|4.17|6.19|4.19|6.2|4.2|6.16|4.16|0
1672965300000|2023-01-06 00:35:00|6.18|4.18|6.15|4.15|6.19|4.19|6.15|4.15|0
1672965600000|2023-01-06 00:40:00|6.16|4.16|6.16|4.16|6.17|4.17|6.14|4.14|0
1672965900000|2023-01-06 00:45:00|6.15|4.15|6.15|4.15|6.17|4.17|6.14|4.14|0
1672966200000|2023-01-06 00:50:00|6.14|4.14|6.15|4.15|6.16|4.16|6.14|4.14|0
1672966500000|2023-01-06 00:55:00|6.14|4.14|6.19|4.19|6.2|4.2|6.14|4.14|0
1672966800000|2023-01-06 01:00:00|6.2|4.2|6.23|4.23|6.23|4.23|6.19|4.19|0
1672967100000|2023-01-06 01:05:00|6.22|4.22|6.2|4.2|6.24|4.24|6.2|4.2|0
1672967400000|2023-01-06 01:10:00|6.19|4.19|6.22|4.22|6.25|4.25|6.19|4.19|0
1672967700000|2023-01-06 01:15:00|6.23|4.23|6.24|4.24|6.27|4.27|6.22|4.22|0
1672968000000|2023-01-06 01:20:00|6.25|4.25|6.25|4.25|6.25|4.25|6.2|4.2|0
1672968300000|2023-01-06 01:25:00|6.24|4.24|6.24|4.24|6.25|4.25|6.21|4.21|0
1672968600000|2023-01-06 01:30:00|6.25|4.25|6.32|4.32|6.33|4.33|6.25|4.25|0
1672968900000|2023-01-06 01:35:00|6.33|4.33|6.34|4.34|6.39|4.39|6.33|4.33|0
1672969200000|2023-01-06 01:40:00|6.35|4.35|6.39|4.39|6.41|4.41|6.35|4.35|0
1672969500000|2023-01-06 01:45:00|6.38|4.38|6.37|4.37|6.39|4.39|6.36|4.36|0
1672969800000|2023-01-06 01:50:00|6.36|4.36|6.34|4.34|6.39|4.39|6.34|4.34|0
1672970100000|2023-01-06 01:55:00|6.35|4.35|6.39|4.39|6.39|4.39|6.34|4.34|0
1672970400000|2023-01-06 02:00:00|6.4|4.4|6.44|4.44|6.44|4.44|6.4|4.4|0
1672970700000|2023-01-06 02:05:00|6.43|4.43|6.41|4.41|6.44|4.44|6.4|4.4|0
1672971000000|2023-01-06 02:10:00|6.4|4.4|6.38|4.38|6.41|4.41|6.38|4.38|0
1672971300000|2023-01-06 02:15:00|6.39|4.39|6.43|4.43|6.44|4.44|6.39|4.39|0
1672971600000|2023-01-06 02:20:00|6.42|4.42|6.42|4.42|6.42|4.42|6.38|4.38|0
1672971900000|2023-01-06 02:25:00|6.41|4.41|6.43|4.43|6.43|4.43|6.41|4.41|0
1672972200000|2023-01-06 02:30:00|6.42|4.42|6.4|4.4|6.43|4.43|6.4|4.4|0
1672972500000|2023-01-06 02:35:00|6.39|4.39|6.39|4.39|6.43|4.43|6.38|4.38|0
1672972800000|2023-01-06 02:40:00|6.38|4.38|6.38|4.38|6.38|4.38|6.36|4.36|0
1672973100000|2023-01-06 02:45:00|6.39|4.39|6.41|4.41|6.42|4.42|6.39|4.39|0
1672973400000|2023-01-06 02:50:00|6.4|4.4|6.39|4.39|6.4|4.4|6.36|4.36|0
1672973700000|2023-01-06 02:55:00|6.38|4.38|6.42|4.42|6.42|4.42|6.36|4.36|0
1672974000000|2023-01-06 03:00:00|6.41|4.41|6.47|4.47|6.48|4.48|6.39|4.39|0
1672974300000|2023-01-06 03:05:00|6.48|4.48|6.47|4.47|6.48|4.48|6.46|4.46|0
1672974600000|2023-01-06 03:10:00|6.48|4.48|6.46|4.46|6.48|4.48|6.46|4.46|0
1672974900000|2023-01-06 03:15:00|6.47|4.47|6.47|4.47|6.5|4.5|6.46|4.46|0
1672975200000|2023-01-06 03:20:00|6.46|4.46|6.46|4.46|6.47|4.47|6.46|4.46|0
1672975500000|2023-01-06 03:25:00|6.47|4.47|6.52|4.52|6.52|4.52|6.47|4.47|0
1672975800000|2023-01-06 03:30:00|6.53|4.53|6.5|4.5|6.56|4.56|6.49|4.49|0
1672976100000|2023-01-06 03:35:00|6.49|4.49|6.45|4.45|6.49|4.49|6.45|4.45|0
1672976400000|2023-01-06 03:40:00|6.46|4.46|6.45|4.45|6.47|4.47|6.45|4.45|0
1672976700000|2023-01-06 03:45:00|6.46|4.46|6.45|4.45|6.48|4.48|6.45|4.45|0
1672977000000|2023-01-06 03:50:00|6.46|4.46|6.49|4.49|6.49|4.49|6.46|4.46|0
1672977300000|2023-01-06 03:55:00|6.5|4.5|6.45|4.45|6.52|4.52|6.45|4.45|0
1672977600000|2023-01-06 04:00:00|6.48|4.48|6.5|4.5|6.51|4.51|6.47|4.47|0
1672977900000|2023-01-06 04:05:00|6.51|4.51|6.44|4.44|6.51|4.51|6.44|4.44|0
1672978200000|2023-01-06 04:10:00|6.45|4.45|6.44|4.44|6.45|4.45|6.44|4.44|0
1672978500000|2023-01-06 04:15:00|6.45|4.45|6.41|4.41|6.45|4.45|6.41|4.41|0
1672978800000|2023-01-06 04:20:00|6.42|4.42|6.46|4.46|6.46|4.46|6.41|4.41|0
1672979100000|2023-01-06 04:25:00|6.47|4.47|6.45|4.45|6.47|4.47|6.45|4.45|0
1672979400000|2023-01-06 04:30:00|6.46|4.46|6.49|4.49|6.49|4.49|6.46|4.46|0
1672979700000|2023-01-06 04:35:00|6.5|4.5|6.47|4.47|6.5|4.5|6.47|4.47|0
1672980000000|2023-01-06 04:40:00|6.48|4.48|6.48|4.48|6.48|4.48|6.47|4.47|0
1672980300000|2023-01-06 04:45:00|6.47|4.47|6.48|4.48|6.48|4.48|6.44|4.44|0
1672980600000|2023-01-06 04:50:00|6.47|4.47|6.49|4.49|6.5|4.5|6.45|4.45|0
1672980900000|2023-01-06 04:55:00|6.5|4.5|6.49|4.49|6.54|4.54|6.47|4.47|0
1672981200000|2023-01-06 05:00:00|6.48|4.48|6.45|4.45|6.5|4.5|6.45|4.45|0
1672981500000|2023-01-06 05:05:00|6.46|4.46|6.43|4.43|6.47|4.47|6.42|4.42|0
1672981800000|2023-01-06 05:10:00|6.42|4.42|6.42|4.42|6.45|4.45|6.41|4.41|0
1672982100000|2023-01-06 05:15:00|6.41|4.41|6.38|4.38|6.43|4.43|6.38|4.38|0
1672982400000|2023-01-06 05:20:00|6.39|4.39|6.37|4.37|6.4|4.4|6.36|4.36|0
1672982700000|2023-01-06 05:25:00|6.36|4.36|6.3|4.3|6.36|4.36|6.3|4.3|0
1672983000000|2023-01-06 05:30:00|6.31|4.31|6.3|4.3|6.31|4.31|6.25|4.25|0
1672983300000|2023-01-06 05:35:00|6.29|4.29|6.29|4.29|6.3|4.3|6.27|4.27|0
1672983600000|2023-01-06 05:40:00|6.3|4.3|6.29|4.29|6.32|4.32|6.27|4.27|0
1672983900000|2023-01-06 05:45:00|6.28|4.28|6.25|4.25|6.29|4.29|6.24|4.24|0
1672984200000|2023-01-06 05:50:00|6.26|4.26|6.24|4.24|6.27|4.27|6.24|4.24|0
1672984500000|2023-01-06 05:55:00|6.25|4.25|6.29|4.29|6.29|4.29|6.25|4.25|0
1672984800000|2023-01-06 06:00:00|6.28|4.28|6.3|4.3|6.33|4.33|6.28|4.28|0
1672985100000|2023-01-06 06:05:00|6.31|4.31|6.31|4.31|6.31|4.31|6.27|4.27|0
1672985400000|2023-01-06 06:10:00|6.3|4.3|6.35|4.35|6.35|4.35|6.3|4.3|0
1672985700000|2023-01-06 06:15:00|6.34|4.34|6.3|4.3|6.34|4.34|6.3|4.3|0
1672986000000|2023-01-06 06:20:00|6.29|4.29|6.28|4.28|6.32|4.32|6.28|4.28|0
1672986300000|2023-01-06 06:25:00|6.27|4.27|6.22|4.22|6.27|4.27|6.22|4.22|0
1672986600000|2023-01-06 06:30:00|6.23|4.23|6.24|4.24|6.27|4.27|6.22|4.22|0
1672986900000|2023-01-06 06:35:00|6.23|4.23|6.26|4.26|6.27|4.27|6.23|4.23|0
1672987200000|2023-01-06 06:40:00|6.27|4.27|6.29|4.29|6.3|4.3|6.27|4.27|0
1672987500000|2023-01-06 06:45:00|6.3|4.3|6.29|4.29|6.3|4.3|6.28|4.28|0
1672987800000|2023-01-06 06:50:00|6.28|4.28|6.28|4.28|6.3|4.3|6.28|4.28|0
1672988100000|2023-01-06 06:55:00|6.27|4.27|6.26|4.26|6.29|4.29|6.24|4.24|0
1672988400000|2023-01-06 07:00:00|6.27|4.27|6.37|4.37|6.39|4.39|6.26|4.26|0
1672988700000|2023-01-06 07:05:00|6.36|4.36|6.35|4.35|6.4|4.4|6.35|4.35|0
1672989000000|2023-01-06 07:10:00|6.36|4.36|6.34|4.34|6.39|4.39|6.32|4.32|0
1672989300000|2023-01-06 07:15:00|6.35|4.35|6.26|4.26|6.35|4.35|6.26|4.26|0
1672989600000|2023-01-06 07:20:00|6.25|4.25|6.14|4.14|6.25|4.25|6.13|4.13|0
1672989900000|2023-01-06 07:25:00|6.15|4.15|6.1|4.1|6.16|4.16|6.1|4.1|0
1672990200000|2023-01-06 07:30:00|6.12|4.12|6.14|4.14|6.15|4.15|6.09|4.09|0
1672990500000|2023-01-06 07:35:00|6.15|4.15|6.09|4.09|6.15|4.15|6.08|4.08|0
1672990800000|2023-01-06 07:40:00|6.08|4.08|6.03|4.03|6.08|4.08|6.03|4.03|0
1672991100000|2023-01-06 07:45:00|6.04|4.04|6.03|4.03|6.07|4.07|6.02|4.02|0
1672991400000|2023-01-06 07:50:00|6.04|4.04|6.04|4.04|6.08|4.08|6.02|4.02|0
1672991700000|2023-01-06 07:55:00|6.02|4.02|5.98|3.98|6.02|4.02|5.96|3.96|0
1672992000000|2023-01-06 08:00:00|5.97|3.97|6.01|4.01|6.1|4.1|5.97|3.97|0
1672992300000|2023-01-06 08:05:00|5.8|4.2|5.74|4.14|5.82|4.22|5.72|4.12|0
1672992600000|2023-01-06 08:10:00|5.73|4.13|5.76|4.16|5.77|4.17|5.7|4.1|0
1672992900000|2023-01-06 08:15:00|5.74|4.14|5.89|4.29|5.91|4.31|5.72|4.12|0
1672993200000|2023-01-06 08:20:00|5.88|4.28|5.82|4.22|5.9|4.3|5.79|4.19|0
1672993500000|2023-01-06 08:25:00|5.83|4.23|5.84|4.24|5.87|4.27|5.81|4.21|0
1672993800000|2023-01-06 08:30:00|5.85|4.25|5.81|4.21|5.89|4.29|5.77|4.17|0
1672994100000|2023-01-06 08:35:00|5.82|4.22|5.9|4.3|5.9|4.3|5.81|4.21|0
1672994400000|2023-01-06 08:40:00|5.89|4.29|5.83|4.23|5.9|4.3|5.79|4.19|0
1672994700000|2023-01-06 08:45:00|5.84|4.24|5.81|4.21|5.85|4.25|5.8|4.2|0
1672995000000|2023-01-06 08:50:00|5.82|4.22|5.85|4.25|5.86|4.26|5.8|4.2|0
1672995300000|2023-01-06 08:55:00|5.84|4.24|5.87|4.27|5.88|4.28|5.84|4.24|0
1672995600000|2023-01-06 09:00:00|5.86|4.26|5.79|4.19|5.87|4.27|5.76|4.16|0
1672995900000|2023-01-06 09:05:00|5.78|4.18|5.73|4.13|5.8|4.2|5.69|4.09|0
1672996200000|2023-01-06 09:10:00|5.72|4.12|5.63|4.03|5.73|4.13|5.62|4.02|0
1672996500000|2023-01-06 09:15:00|5.62|4.02|5.7|4.1|5.72|4.12|5.62|4.02|0
1672996800000|2023-01-06 09:20:00|5.68|4.08|5.64|4.04|5.68|4.08|5.56|3.96|0
1672997100000|2023-01-06 09:25:00|5.63|4.03|5.61|4.01|5.64|4.04|5.6|4|0
1672997400000|2023-01-06 09:30:00|5.6|4|5.58|3.98|5.61|4.01|5.55|3.95|0
1672997700000|2023-01-06 09:35:00|5.57|3.97|5.57|3.97|5.58|3.98|5.52|3.92|0
1672998000000|2023-01-06 09:40:00|5.56|3.96|5.64|4.04|5.68|4.08|5.54|3.94|0
1672998300000|2023-01-06 09:45:00|5.63|4.03|5.66|4.06|5.67|4.07|5.61|4.01|0
1672998600000|2023-01-06 09:50:00|5.67|4.07|5.69|4.09|5.69|4.09|5.63|4.03|0
1672998900000|2023-01-06 09:55:00|5.68|4.08|5.69|4.09|5.71|4.11|5.65|4.05|0
1672999200000|2023-01-06 10:00:00|5.68|4.08|5.66|4.06|5.68|4.08|5.59|3.99|0
1672999500000|2023-01-06 10:05:00|5.67|4.07|5.65|4.05|5.68|4.08|5.63|4.03|0
1672999800000|2023-01-06 10:10:00|5.66|4.06|5.74|4.14|5.75|4.15|5.66|4.06|0
1673000100000|2023-01-06 10:15:00|5.75|4.15|5.8|4.2|5.82|4.22|5.73|4.13|0
1673000400000|2023-01-06 10:20:00|5.79|4.19|5.75|4.15|5.81|4.21|5.74|4.14|0
1673000700000|2023-01-06 10:25:00|5.74|4.14|5.7|4.1|5.77|4.17|5.7|4.1|0
1673001000000|2023-01-06 10:30:00|5.71|4.11|5.72|4.12|5.74|4.14|5.7|4.1|0
1673001300000|2023-01-06 10:35:00|5.71|4.11|5.76|4.16|5.77|4.17|5.7|4.1|0
1673001600000|2023-01-06 10:40:00|5.75|4.15|5.79|4.19|5.82|4.22|5.75|4.15|0
1673001900000|2023-01-06 10:45:00|5.78|4.18|5.78|4.18|5.8|4.2|5.74|4.14|0
1673002200000|2023-01-06 10:50:00|5.79|4.19|5.73|4.13|5.81|4.21|5.7|4.1|0
1673002500000|2023-01-06 10:55:00|5.72|4.12|5.64|4.04|5.73|4.13|5.63|4.03|0
1673002800000|2023-01-06 11:00:00|5.65|4.05|5.72|4.12|5.72|4.12|5.62|4.02|0
1673003100000|2023-01-06 11:05:00|5.71|4.11|5.76|4.16|5.77|4.17|5.7|4.1|0
1673003400000|2023-01-06 11:10:00|5.77|4.17|5.76|4.16|5.8|4.2|5.76|4.16|0
1673003700000|2023-01-06 11:15:00|5.77|4.17|5.8|4.2|5.83|4.23|5.77|4.17|0
1673004000000|2023-01-06 11:20:00|5.81|4.21|5.83|4.23|5.85|4.25|5.81|4.21|0
1673004300000|2023-01-06 11:25:00|5.85|4.25|5.78|4.18|5.85|4.25|5.75|4.15|0
1673004600000|2023-01-06 11:30:00|5.79|4.19|5.75|4.15|5.82|4.22|5.74|4.14|0
1673004900000|2023-01-06 11:35:00|5.76|4.16|5.66|4.06|5.76|4.16|5.63|4.03|0
1673005200000|2023-01-06 11:40:00|5.67|4.07|5.67|4.07|5.68|4.08|5.61|4.01|0
1673005500000|2023-01-06 11:45:00|5.68|4.08|5.69|4.09|5.7|4.1|5.64|4.04|0
1673005800000|2023-01-06 11:50:00|5.7|4.1|5.72|4.12|5.73|4.13|5.69|4.09|0
1673006100000|2023-01-06 11:55:00|5.73|4.13|5.7|4.1|5.73|4.13|5.69|4.09|0
1673006400000|2023-01-06 12:00:00|5.71|4.11|5.66|4.06|5.71|4.11|5.65|4.05|0
1673006700000|2023-01-06 12:05:00|5.67|4.07|5.66|4.06|5.68|4.08|5.63|4.03|0
1673007000000|2023-01-06 12:10:00|5.65|4.05|5.64|4.04|5.67|4.07|5.61|4.01|0
1673007300000|2023-01-06 12:15:00|5.65|4.05|5.66|4.06|5.67|4.07|5.6|4|0
1673007600000|2023-01-06 12:20:00|5.67|4.07|5.7|4.1|5.7|4.1|5.65|4.05|0
1673007900000|2023-01-06 12:25:00|5.71|4.11|5.68|4.08|5.74|4.14|5.67|4.07|0
1673008200000|2023-01-06 12:30:00|5.69|4.09|5.7|4.1|5.74|4.14|5.67|4.07|0
1673008500000|2023-01-06 12:35:00|5.69|4.09|5.63|4.03|5.7|4.1|5.62|4.02|0
1673008800000|2023-01-06 12:40:00|5.64|4.04|5.63|4.03|5.82|4.22|5.5|3.9|0
1673009100000|2023-01-06 12:45:00|5.62|4.02|5.66|4.06|5.69|4.09|5.62|4.02|0
1673009400000|2023-01-06 12:50:00|5.68|4.08|5.77|4.17|5.77|4.17|5.67|4.07|0
1673009700000|2023-01-06 12:55:00|5.76|4.16|5.66|4.06|5.76|4.16|5.66|4.06|0
1673010000000|2023-01-06 13:00:00|5.67|4.07|5.58|3.98|5.67|4.07|5.57|3.97|0
1673010300000|2023-01-06 13:05:00|5.59|3.99|5.66|4.06|5.66|4.06|5.57|3.97|0
1673010600000|2023-01-06 13:10:00|5.67|4.07|5.65|4.05|5.71|4.11|5.63|4.03|0
1673010900000|2023-01-06 13:15:00|5.64|4.04|5.42|3.82|5.65|4.05|5.42|3.82|0
1673011200000|2023-01-06 13:20:00|5.43|3.83|5.52|3.92|5.55|3.95|5.41|3.81|0
1673011500000|2023-01-06 13:25:00|5.51|3.91|5.55|3.95|5.65|4.05|5.49|3.89|0
1673011800000|2023-01-06 13:30:00|5.52|3.92|5.75|4.15|6.95|5.35|5.52|3.92|0
1673012100000|2023-01-06 13:35:00|5.79|4.19|5.76|4.16|5.91|4.31|5.58|3.98|0
1673012400000|2023-01-06 13:40:00|5.78|4.18|6.13|4.53|6.23|4.63|5.76|4.16|0
1673012700000|2023-01-06 13:45:00|6.14|4.54|6.4|4.8|6.55|4.95|6.14|4.54|0
1673013000000|2023-01-06 13:50:00|6.42|4.82|6.38|4.78|6.58|4.98|6.15|4.55|0
1673013300000|2023-01-06 13:55:00|6.4|4.8|6.48|4.88|6.52|4.92|6.21|4.61|0
1673013600000|2023-01-06 14:00:00|6.47|4.87|6.39|4.79|6.53|4.93|6.27|4.67|0
1673013900000|2023-01-06 14:05:00|6.41|4.81|6.19|4.59|6.42|4.82|6.04|4.44|0
1673014200000|2023-01-06 14:10:00|6.2|4.6|6.18|4.58|6.2|4.6|6.02|4.42|0
1673014500000|2023-01-06 14:15:00|6.19|4.59|6.02|4.42|6.22|4.62|6.01|4.41|0
1673014800000|2023-01-06 14:20:00|6.01|4.41|6.01|4.41|6.02|4.42|5.92|4.32|0
1673015100000|2023-01-06 14:25:00|5.98|4.38|6.06|4.46|6.14|4.54|5.98|4.38|0
1673015400000|2023-01-06 14:30:00|6.1|4.5|6.38|4.78|6.39|4.79|5.79|4.19|0
1673015700000|2023-01-06 14:35:00|6.39|4.79|5.62|4.02|6.52|4.92|5.55|3.95|0
1673016000000|2023-01-06 14:40:00|5.65|4.05|5.26|3.66|5.69|4.09|5.22|3.62|0
1673016300000|2023-01-06 14:45:00|5.28|3.68|5.3|3.7|5.32|3.72|5.06|3.46|0
1673016600000|2023-01-06 14:50:00|5.31|3.71|5.59|3.99|5.6|4|5.27|3.67|0
1673016900000|2023-01-06 14:55:00|5.57|3.97|5.52|3.92|5.74|4.14|5.46|3.86|0
1673017200000|2023-01-06 15:00:00|5.83|4.23|5.81|4.21|6.2|4.6|5.67|4.07|0
1673017500000|2023-01-06 15:05:00|5.74|4.14|6.19|4.59|6.36|4.76|5.74|4.14|0
1673017800000|2023-01-06 15:10:00|6.22|4.62|5.95|4.35|6.35|4.75|5.89|4.29|0
1673018100000|2023-01-06 15:15:00|6|4.4|6.3|4.7|6.4|4.8|6|4.4|0
1673018400000|2023-01-06 15:20:00|6.31|4.71|6.23|4.63|6.35|4.75|6.07|4.47|0
1673018700000|2023-01-06 15:25:00|6.25|4.65|6.05|4.45|6.25|4.65|5.95|4.35|0
1673019000000|2023-01-06 15:30:00|6.08|4.48|6.31|4.71|6.33|4.73|6.05|4.45|0
1673019300000|2023-01-06 15:35:00|6.32|4.72|6.64|5.04|6.68|5.08|6.27|4.67|0
1673019600000|2023-01-06 15:40:00|6.65|5.05|6.53|4.93|6.81|5.21|6.51|4.91|0
1673019900000|2023-01-06 15:45:00|6.52|4.92|6.88|5.28|6.89|5.29|6.52|4.92|0
1673020200000|2023-01-06 15:50:00|6.89|5.29|6.89|5.29|6.93|5.33|6.82|5.22|0
1673020500000|2023-01-06 15:55:00|6.87|5.27|6.89|5.29|7.01|5.41|6.77|5.17|0
1673020800000|2023-01-06 16:00:00|6.9|5.3|7.04|5.44|7.08|5.48|6.88|5.28|0
1673021100000|2023-01-06 16:05:00|7.05|5.45|7.24|5.64|7.24|5.64|7.03|5.43|0
1673021400000|2023-01-06 16:10:00|7.22|5.62|7.02|5.42|7.26|5.66|7.02|5.42|0
1673021700000|2023-01-06 16:15:00|7.05|5.45|7.04|5.44|7.14|5.54|6.95|5.35|0
1673022000000|2023-01-06 16:20:00|7.03|5.43|7.24|5.64|7.24|5.64|7.02|5.42|0
1673022300000|2023-01-06 16:25:00|7.25|5.65|7.05|5.45|7.25|5.65|6.98|5.38|0
1673022600000|2023-01-06 16:30:00|7.09|5.49|7.16|5.56|7.16|5.56|6.92|5.32|0
1673022900000|2023-01-06 16:35:00|7.18|5.58|7.23|5.63|7.24|5.64|7.1|5.5|0
1673023200000|2023-01-06 16:40:00|7.22|5.62|7.11|5.51|7.25|5.65|7.06|5.46|0
1673023500000|2023-01-06 16:45:00|7.12|5.52|7.26|5.66|7.31|5.71|7.09|5.49|0
1673023800000|2023-01-06 16:50:00|7.25|5.65|7.51|5.91|7.6|6|7.25|5.65|0
1673024100000|2023-01-06 16:55:00|7.52|5.92|7.39|5.79|7.6|6|7.39|5.79|0
1673024400000|2023-01-06 17:00:00|7.41|5.81|7.47|5.87|7.52|5.92|7.41|5.81|0
1673024700000|2023-01-06 17:05:00|7.46|5.86|7.43|5.83|7.52|5.92|7.41|5.81|0
1673025000000|2023-01-06 17:10:00|7.42|5.82|7.3|5.7|7.52|5.92|7.28|5.68|0
1673025300000|2023-01-06 17:15:00|7.31|5.71|7.36|5.76|7.4|5.8|7.22|5.62|0
1673025600000|2023-01-06 17:20:00|7.37|5.77|7.09|5.49|7.38|5.78|7.07|5.47|0
1673025900000|2023-01-06 17:25:00|7.08|5.48|7.13|5.53|7.19|5.59|7.08|5.48|0
1673026200000|2023-01-06 17:30:00|7.14|5.54|7.08|5.48|7.25|5.65|7.08|5.48|0
1673026500000|2023-01-06 17:35:00|7.09|5.49|7.16|5.56|7.16|5.56|7.01|5.41|0
1673026800000|2023-01-06 17:40:00|7.17|5.57|6.73|5.13|7.17|5.57|6.68|5.08|0
1673027100000|2023-01-06 17:45:00|6.74|5.14|6.81|5.21|6.86|5.26|6.73|5.13|0
1673027400000|2023-01-06 17:50:00|6.82|5.22|6.72|5.12|6.84|5.24|6.69|5.09|0
1673027700000|2023-01-06 17:55:00|6.73|5.13|6.76|5.16|6.76|5.16|6.61|5.01|0
1673028000000|2023-01-06 18:00:00|6.74|5.14|6.73|5.13|6.83|5.23|6.67|5.07|0
1673028300000|2023-01-06 18:05:00|6.76|5.16|6.83|5.23|6.9|5.3|6.74|5.14|0
1673028600000|2023-01-06 18:10:00|6.82|5.22|6.9|5.3|6.94|5.34|6.77|5.17|0
1673028900000|2023-01-06 18:15:00|6.89|5.29|6.86|5.26|6.94|5.34|6.81|5.21|0
1673029200000|2023-01-06 18:20:00|6.87|5.27|6.9|5.3|6.93|5.33|6.83|5.23|0
1673029500000|2023-01-06 18:25:00|6.91|5.31|7.01|5.41|7.05|5.45|6.89|5.29|0
1673029800000|2023-01-06 18:30:00|7.02|5.42|7.15|5.55|7.15|5.55|7|5.4|0
1673030100000|2023-01-06 18:35:00|7.14|5.54|7.11|5.51|7.18|5.58|7.05|5.45|0
1673030400000|2023-01-06 18:40:00|7.12|5.52|7.08|5.48|7.23|5.63|7.06|5.46|0
1673030700000|2023-01-06 18:45:00|7.1|5.5|7.11|5.51|7.13|5.53|7.03|5.43|0
1673031000000|2023-01-06 18:50:00|7.1|5.5|7.08|5.48|7.1|5.5|7.01|5.41|0
1673031300000|2023-01-06 18:55:00|7.07|5.47|7.19|5.59|7.22|5.62|7.07|5.47|0
1673031600000|2023-01-06 19:00:00|7.21|5.61|7.3|5.7|7.32|5.72|7.2|5.6|0
1673031900000|2023-01-06 19:05:00|7.29|5.69|7.34|5.74|7.34|5.74|7.22|5.62|0
1673032200000|2023-01-06 19:10:00|7.36|5.76|7.5|5.9|7.55|5.95|7.32|5.72|0
1673032500000|2023-01-06 19:15:00|7.49|5.89|7.6|6|7.61|6.01|7.49|5.89|0
1673032800000|2023-01-06 19:20:00|7.61|6.01|7.74|6.14|7.76|6.16|7.6|6|0
1673033100000|2023-01-06 19:25:00|7.77|6.17|7.59|5.99|7.84|6.24|7.56|5.96|0
1673033400000|2023-01-06 19:30:00|7.6|6|7.67|6.07|7.72|6.12|7.57|5.97|0
1673033700000|2023-01-06 19:35:00|7.66|6.06|7.81|6.21|7.85|6.25|7.62|6.02|0
1673034000000|2023-01-06 19:40:00|7.78|6.18|7.84|6.24|7.86|6.26|7.71|6.11|0
1673034300000|2023-01-06 19:45:00|7.83|6.23|7.82|6.22|7.83|6.23|7.64|6.04|0
1673034600000|2023-01-06 19:50:00|7.8|6.2|8|6.4|8|6.4|7.77|6.17|0
1673034900000|2023-01-06 19:55:00|7.99|6.39|7.92|6.32|8.03|6.43|7.91|6.31|0
1673035200000|2023-01-06 20:00:00|7.96|6.36|8.16|6.56|8.22|6.62|7.92|6.32|0
1673035500000|2023-01-06 20:05:00|8.15|6.55|8.18|6.58|8.2|6.6|8.09|6.49|0
1673035800000|2023-01-06 20:10:00|8.2|6.6|8.16|6.56|8.21|6.61|8.02|6.42|0
1673036100000|2023-01-06 20:15:00|8.17|6.57|8.02|6.42|8.25|6.65|7.98|6.38|0
1673036400000|2023-01-06 20:20:00|8.03|6.43|7.95|6.35|8.03|6.43|7.8|6.2|0
1673036700000|2023-01-06 20:25:00|7.97|6.37|7.85|6.25|7.97|6.37|7.82|6.22|0
1673037000000|2023-01-06 20:30:00|7.86|6.26|8|6.4|8.1|6.5|7.86|6.26|0
1673037300000|2023-01-06 20:35:00|8.01|6.41|8.02|6.42|8.04|6.44|7.89|6.29|0
1673037600000|2023-01-06 20:40:00|8.01|6.41|8.06|6.46|8.11|6.51|8|6.4|0
1673037900000|2023-01-06 20:45:00|8.04|6.44|7.93|6.33|8.15|6.55|7.93|6.33|0
1673038200000|2023-01-06 20:50:00|7.9|6.3|7.52|5.92|7.9|6.3|7.44|5.84|0
1673038500000|2023-01-06 20:55:00|7.6|6|7.47|5.87|7.62|6.02|7.38|5.78|0
1673038800000|2023-01-06 21:00:00|7.46|5.86|7.3|5.7|7.55|5.95|7.3|5.7|0
1673039100000|2023-01-06 21:05:00|7.31|5.71|7.41|5.81|7.46|5.86|7.31|5.71|0
1673039400000|2023-01-06 21:10:00|7.4|5.8|7.37|5.77|7.43|5.83|7.35|5.75|0
1673227500000|2023-01-09 01:25:00|7.78|5.78|7.75|5.75|7.78|5.78|7.74|5.74|0
1673227800000|2023-01-09 01:30:00|7.74|5.74|7.69|5.69|7.79|5.79|7.68|5.68|0
1673228100000|2023-01-09 01:35:00|7.68|5.68|7.69|5.69|7.76|5.76|7.68|5.68|0
1673228400000|2023-01-09 01:40:00|7.68|5.68|7.73|5.73|7.75|5.75|7.68|5.68|0
1673228700000|2023-01-09 01:45:00|7.74|5.74|7.76|5.76|7.76|5.76|7.7|5.7|0
1673229000000|2023-01-09 01:50:00|7.75|5.75|7.74|5.74|7.78|5.78|7.72|5.72|0
1673229300000|2023-01-09 01:55:00|7.73|5.73|7.7|5.7|7.74|5.74|7.69|5.69|0
1673229600000|2023-01-09 02:00:00|7.72|5.72|7.7|5.7|7.74|5.74|7.68|5.68|0
1673229900000|2023-01-09 02:05:00|7.71|5.71|7.73|5.73|7.76|5.76|7.7|5.7|0
1673230200000|2023-01-09 02:10:00|7.74|5.74|7.77|5.77|7.77|5.77|7.73|5.73|0
1673230500000|2023-01-09 02:15:00|7.78|5.78|7.75|5.75|7.79|5.79|7.75|5.75|0
1673230800000|2023-01-09 02:20:00|7.74|5.74|7.78|5.78|7.79|5.79|7.74|5.74|0
1673231100000|2023-01-09 02:25:00|7.77|5.77|7.76|5.76|7.78|5.78|7.75|5.75|0
1673231400000|2023-01-09 02:30:00|7.77|5.77|7.79|5.79|7.79|5.79|7.72|5.72|0
1673231700000|2023-01-09 02:35:00|7.78|5.78|7.67|5.67|7.84|5.84|7.67|5.67|0
1673232000000|2023-01-09 02:40:00|7.68|5.68|7.66|5.66|7.68|5.68|7.66|5.66|0
1673232300000|2023-01-09 02:45:00|7.67|5.67|7.68|5.68|7.69|5.69|7.64|5.64|0
1673232600000|2023-01-09 02:50:00|7.69|5.69|7.7|5.7|7.7|5.7|7.68|5.68|0
1673232900000|2023-01-09 02:55:00|7.71|5.71|7.69|5.69|7.71|5.71|7.67|5.67|0
1673233200000|2023-01-09 03:00:00|7.68|5.68|7.69|5.69|7.7|5.7|7.68|5.68|0
1673233500000|2023-01-09 03:05:00|7.68|5.68|7.64|5.64|7.68|5.68|7.64|5.64|0
1673233800000|2023-01-09 03:10:00|7.63|5.63|7.66|5.66|7.67|5.67|7.62|5.62|0
1673234100000|2023-01-09 03:15:00|7.67|5.67|7.66|5.66|7.67|5.67|7.65|5.65|0
1673234400000|2023-01-09 03:20:00|7.65|5.65|7.66|5.66|7.67|5.67|7.62|5.62|0
1673234700000|2023-01-09 03:25:00|7.67|5.67|7.67|5.67|7.69|5.69|7.67|5.67|0
1673235000000|2023-01-09 03:30:00|7.66|5.66|7.66|5.66|7.68|5.68|7.65|5.65|0
1673235300000|2023-01-09 03:35:00|7.65|5.65|7.67|5.67|7.68|5.68|7.64|5.64|0
1673235600000|2023-01-09 03:40:00|7.66|5.66|7.68|5.68|7.68|5.68|7.66|5.66|0
1673235900000|2023-01-09 03:45:00|7.69|5.69|7.69|5.69|7.7|5.7|7.68|5.68|0
1673236200000|2023-01-09 03:50:00|7.68|5.68|7.7|5.7|7.7|5.7|7.67|5.67|0
1673236500000|2023-01-09 03:55:00|7.69|5.69|7.67|5.67|7.69|5.69|7.67|5.67|0
1673236800000|2023-01-09 04:00:00|7.68|5.68|7.67|5.67|7.69|5.69|7.67|5.67|0
1673237100000|2023-01-09 04:05:00|7.66|5.66|7.68|5.68|7.68|5.68|7.66|5.66|0
1673237400000|2023-01-09 04:10:00|7.67|5.67|7.7|5.7|7.7|5.7|7.67|5.67|0
1673237700000|2023-01-09 04:15:00|7.69|5.69|7.68|5.68|7.7|5.7|7.68|5.68|0
1673238000000|2023-01-09 04:20:00|7.67|5.67|7.7|5.7|7.7|5.7|7.67|5.67|0
1673238300000|2023-01-09 04:25:00|7.71|5.71|7.79|5.79|7.79|5.79|7.71|5.71|0
1673238600000|2023-01-09 04:30:00|7.78|5.78|7.82|5.82|7.84|5.84|7.76|5.76|0
1673238900000|2023-01-09 04:35:00|7.81|5.81|7.83|5.83|7.83|5.83|7.78|5.78|0
1673239200000|2023-01-09 04:40:00|7.81|5.81|7.93|5.93|7.94|5.94|7.81|5.81|0
1673239500000|2023-01-09 04:45:00|7.94|5.94|7.95|5.95|7.96|5.96|7.93|5.93|0
1673239800000|2023-01-09 04:50:00|7.96|5.96|7.93|5.93|7.96|5.96|7.92|5.92|0
1673240100000|2023-01-09 04:55:00|7.89|5.89|7.92|5.92|7.92|5.92|7.88|5.88|0
1673240400000|2023-01-09 05:00:00|7.93|5.93|7.9|5.9|7.93|5.93|7.89|5.89|0
1673240700000|2023-01-09 05:05:00|7.91|5.91|7.87|5.87|7.92|5.92|7.87|5.87|0
1673241000000|2023-01-09 05:10:00|7.89|5.89|7.85|5.85|7.92|5.92|7.85|5.85|0
1673241300000|2023-01-09 05:15:00|7.86|5.86|7.82|5.82|7.87|5.87|7.81|5.81|0
1673241600000|2023-01-09 05:20:00|7.81|5.81|7.86|5.86|7.87|5.87|7.81|5.81|0
1673241900000|2023-01-09 05:25:00|7.87|5.87|7.88|5.88|7.93|5.93|7.87|5.87|0
1673242200000|2023-01-09 05:30:00|7.89|5.89|7.88|5.88|7.9|5.9|7.82|5.82|0
1673242500000|2023-01-09 05:35:00|7.89|5.89|7.83|5.83|7.92|5.92|7.82|5.82|0
1673242800000|2023-01-09 05:40:00|7.82|5.82|7.86|5.86|7.86|5.86|7.81|5.81|0
1673243100000|2023-01-09 05:45:00|7.87|5.87|7.83|5.83|7.87|5.87|7.82|5.82|0
1673243400000|2023-01-09 05:50:00|7.84|5.84|7.88|5.88|7.88|5.88|7.82|5.82|0
1673243700000|2023-01-09 05:55:00|7.89|5.89|7.85|5.85|7.89|5.89|7.85|5.85|0
1673244000000|2023-01-09 06:00:00|7.86|5.86|7.84|5.84|7.86|5.86|7.82|5.82|0
1673244300000|2023-01-09 06:05:00|7.83|5.83|7.83|5.83|7.84|5.84|7.79|5.79|0
1673244600000|2023-01-09 06:10:00|7.82|5.82|7.78|5.78|7.82|5.82|7.76|5.76|0
1673244900000|2023-01-09 06:15:00|7.77|5.77|7.86|5.86|7.87|5.87|7.77|5.77|0
1673245200000|2023-01-09 06:20:00|7.85|5.85|7.84|5.84|7.85|5.85|7.81|5.81|0
1673245500000|2023-01-09 06:25:00|7.85|5.85|7.84|5.84|7.86|5.86|7.83|5.83|0
1673245800000|2023-01-09 06:30:00|7.8|5.8|7.77|5.77|7.8|5.8|7.74|5.74|0
1673246100000|2023-01-09 06:35:00|7.76|5.76|7.81|5.81|7.81|5.81|7.76|5.76|0
1673246400000|2023-01-09 06:40:00|7.8|5.8|7.8|5.8|7.82|5.82|7.8|5.8|0
1673246700000|2023-01-09 06:45:00|7.79|5.79|7.79|5.79|7.8|5.8|7.78|5.78|0
1673247000000|2023-01-09 06:50:00|7.8|5.8|7.78|5.78|7.8|5.8|7.76|5.76|0
1673247300000|2023-01-09 06:55:00|7.77|5.77|7.78|5.78|7.82|5.82|7.77|5.77|0
1673247600000|2023-01-09 07:00:00|7.77|5.77|7.66|5.66|7.78|5.78|7.66|5.66|0
1673247900000|2023-01-09 07:05:00|7.65|5.65|7.7|5.7|7.72|5.72|7.63|5.63|0
1673248200000|2023-01-09 07:10:00|7.68|5.68|8.23|6.23|8.23|6.23|7.61|5.61|0
1673248500000|2023-01-09 07:15:00|8.22|6.22|8.25|6.25|8.27|6.27|8.22|6.22|0
1673248800000|2023-01-09 07:20:00|8.26|6.26|8.22|6.22|8.32|6.32|8.2|6.2|0
1673249100000|2023-01-09 07:25:00|8.2|6.2|8.13|6.13|8.27|6.27|8.13|6.13|0
1673249400000|2023-01-09 07:30:00|8.14|6.14|8.12|6.12|8.19|6.19|8.07|6.07|0
1673249700000|2023-01-09 07:35:00|8.11|6.11|8|6|8.12|6.12|7.99|5.99|0
1673250000000|2023-01-09 07:40:00|8.01|6.01|8.02|6.02|8.03|6.03|7.94|5.94|0
1673250300000|2023-01-09 07:45:00|8.01|6.01|7.94|5.94|8.02|6.02|7.93|5.93|0
1673250600000|2023-01-09 07:50:00|7.95|5.95|7.96|5.96|7.97|5.97|7.93|5.93|0
1673250900000|2023-01-09 07:55:00|7.95|5.95|7.95|5.95|7.98|5.98|7.89|5.89|0
1673251200000|2023-01-09 08:00:00|7.93|5.93|7.95|5.95|7.98|5.98|7.83|5.83|0
1673251500000|2023-01-09 08:05:00|7.76|6.16|7.77|6.17|7.79|6.19|7.68|6.08|0
1673251800000|2023-01-09 08:10:00|7.81|6.21|7.75|6.15|7.85|6.25|7.72|6.12|0
1673252100000|2023-01-09 08:15:00|7.76|6.16|7.79|6.19|7.85|6.25|7.71|6.11|0
1673252400000|2023-01-09 08:20:00|7.81|6.21|7.86|6.26|7.88|6.28|7.79|6.19|0
1673252700000|2023-01-09 08:25:00|7.85|6.25|7.87|6.27|7.89|6.29|7.77|6.17|0
1673253000000|2023-01-09 08:30:00|7.88|6.28|7.74|6.14|7.91|6.31|7.72|6.12|0
1673253300000|2023-01-09 08:35:00|7.75|6.15|7.72|6.12|7.78|6.18|7.68|6.08|0
1673253600000|2023-01-09 08:40:00|7.73|6.13|7.81|6.21|7.81|6.21|7.64|6.04|0
1673253900000|2023-01-09 08:45:00|7.82|6.22|7.83|6.23|7.88|6.28|7.75|6.15|0
1673254200000|2023-01-09 08:50:00|7.82|6.22|7.8|6.2|7.83|6.23|7.74|6.14|0
1673254500000|2023-01-09 08:55:00|7.79|6.19|7.76|6.16|7.83|6.23|7.76|6.16|0
1673254800000|2023-01-09 09:00:00|7.75|6.15|7.93|6.33|7.94|6.34|7.74|6.14|0
1673255100000|2023-01-09 09:05:00|7.92|6.32|7.88|6.28|7.99|6.39|7.88|6.28|0
1673255400000|2023-01-09 09:10:00|7.89|6.29|7.97|6.37|8|6.4|7.88|6.28|0
1673255700000|2023-01-09 09:15:00|7.99|6.39|8.07|6.47|8.11|6.51|7.94|6.34|0
1673256000000|2023-01-09 09:20:00|8.06|6.46|8.16|6.56|8.16|6.56|8.06|6.46|0
1673256300000|2023-01-09 09:25:00|8.15|6.55|8.14|6.54|8.25|6.65|8.09|6.49|0
1673256600000|2023-01-09 09:30:00|8.15|6.55|8.17|6.57|8.22|6.62|8.1|6.5|0
1673256900000|2023-01-09 09:35:00|8.2|6.6|8.2|6.6|8.25|6.65|8.15|6.55|0
1673257200000|2023-01-09 09:40:00|8.21|6.61|8.33|6.73|8.35|6.75|8.19|6.59|0
1673257500000|2023-01-09 09:45:00|8.34|6.74|8.32|6.72|8.36|6.76|8.26|6.66|0
1673257800000|2023-01-09 09:50:00|8.33|6.73|8.21|6.61|8.34|6.74|8.16|6.56|0
1673258100000|2023-01-09 09:55:00|8.2|6.6|8.18|6.58|8.22|6.62|8.14|6.54|0
1673258400000|2023-01-09 10:00:00|8.19|6.59|8.15|6.55|8.19|6.59|8.13|6.53|0
1673258700000|2023-01-09 10:05:00|8.16|6.56|8.21|6.61|8.26|6.66|8.15|6.55|0
1673259000000|2023-01-09 10:10:00|8.23|6.63|8.28|6.68|8.3|6.7|8.2|6.6|0
1673259300000|2023-01-09 10:15:00|8.27|6.67|8.31|6.71|8.35|6.75|8.2|6.6|0
1673259600000|2023-01-09 10:20:00|8.33|6.73|8.35|6.75|8.4|6.8|8.32|6.72|0
1673259900000|2023-01-09 10:25:00|8.34|6.74|8.33|6.73|8.41|6.81|8.31|6.71|0
1673260200000|2023-01-09 10:30:00|8.32|6.72|8.24|6.64|8.34|6.74|8.2|6.6|0
1673260500000|2023-01-09 10:35:00|8.23|6.63|8.17|6.57|8.29|6.69|8.17|6.57|0
1673260800000|2023-01-09 10:40:00|8.18|6.58|8.21|6.61|8.26|6.66|8.17|6.57|0
1673261100000|2023-01-09 10:45:00|8.2|6.6|8.19|6.59|8.26|6.66|8.18|6.58|0
1673261400000|2023-01-09 10:50:00|8.18|6.58|8.24|6.64|8.25|6.65|8.17|6.57|0
1673261700000|2023-01-09 10:55:00|8.25|6.65|8.29|6.69|8.3|6.7|8.22|6.62|0
1673262000000|2023-01-09 11:00:00|8.28|6.68|8.34|6.74|8.36|6.76|8.21|6.61|0
1673262300000|2023-01-09 11:05:00|8.33|6.73|8.36|6.76|8.43|6.83|8.31|6.71|0
1673262600000|2023-01-09 11:10:00|8.37|6.77|8.37|6.77|8.42|6.82|8.31|6.71|0
1673262900000|2023-01-09 11:15:00|8.36|6.76|8.3|6.7|8.41|6.81|8.29|6.69|0
1673263200000|2023-01-09 11:20:00|8.29|6.69|8.26|6.66|8.31|6.71|8.22|6.62|0
1673263500000|2023-01-09 11:25:00|8.27|6.67|8.29|6.69|8.31|6.71|8.24|6.64|0
1673263800000|2023-01-09 11:30:00|8.28|6.68|8.27|6.67|8.29|6.69|8.23|6.63|0
1673264100000|2023-01-09 11:35:00|8.28|6.68|8.25|6.65|8.36|6.76|8.25|6.65|0
1673264400000|2023-01-09 11:40:00|8.26|6.66|8.3|6.7|8.31|6.71|8.24|6.64|0
1673264700000|2023-01-09 11:45:00|8.31|6.71|8.29|6.69|8.32|6.72|8.24|6.64|0
1673265000000|2023-01-09 11:50:00|8.28|6.68|8.33|6.73|8.36|6.76|8.28|6.68|0
1673265300000|2023-01-09 11:55:00|8.32|6.72|8.26|6.66|8.33|6.73|8.22|6.62|0
1673265600000|2023-01-09 12:00:00|8.25|6.65|8.38|6.78|8.4|6.8|8.23|6.63|0
1673265900000|2023-01-09 12:05:00|8.34|6.74|8.39|6.79|8.4|6.8|8.33|6.73|0
1673266200000|2023-01-09 12:10:00|8.38|6.78|8.38|6.78|8.44|6.84|8.37|6.77|0
1673266500000|2023-01-09 12:15:00|8.37|6.77|8.35|6.75|8.41|6.81|8.34|6.74|0
1673266800000|2023-01-09 12:20:00|8.37|6.77|8.38|6.78|8.4|6.8|8.33|6.73|0
1673267100000|2023-01-09 12:25:00|8.39|6.79|8.36|6.76|8.39|6.79|8.34|6.74|0
1673267400000|2023-01-09 12:30:00|8.35|6.75|8.49|6.89|8.6|7|8.34|6.74|0
1673267700000|2023-01-09 12:35:00|8.48|6.88|8.54|6.94|8.6|7|8.48|6.88|0
1673268000000|2023-01-09 12:40:00|8.55|6.95|8.47|6.87|8.55|6.95|8.44|6.84|0
1673268300000|2023-01-09 12:45:00|8.48|6.88|8.43|6.83|8.54|6.94|8.42|6.82|0
1673268600000|2023-01-09 12:50:00|8.42|6.82|8.4|6.8|8.42|6.82|8.36|6.76|0
1673268900000|2023-01-09 12:55:00|8.41|6.81|8.4|6.8|8.44|6.84|8.38|6.78|0
1673269200000|2023-01-09 13:00:00|8.41|6.81|8.25|6.65|8.41|6.81|8.25|6.65|0
1673269500000|2023-01-09 13:05:00|8.24|6.64|8.18|6.58|8.26|6.66|8.14|6.54|0
1673269800000|2023-01-09 13:10:00|8.19|6.59|8.22|6.62|8.25|6.65|8.17|6.57|0
1673270100000|2023-01-09 13:15:00|8.21|6.61|8.3|6.7|8.3|6.7|8.21|6.61|0
1673270400000|2023-01-09 13:20:00|8.34|6.74|8.42|6.82|8.51|6.91|8.32|6.72|0
1673270700000|2023-01-09 13:25:00|8.41|6.81|8.57|6.97|8.57|6.97|8.41|6.81|0
1673271000000|2023-01-09 13:30:00|8.56|6.96|8.66|7.06|8.71|7.11|8.49|6.89|0
1673271300000|2023-01-09 13:35:00|8.65|7.05|8.56|6.96|8.71|7.11|8.56|6.96|0
1673271600000|2023-01-09 13:40:00|8.54|6.94|8.57|6.97|8.65|7.05|8.54|6.94|0
1673271900000|2023-01-09 13:45:00|8.58|6.98|8.51|6.91|8.64|7.04|8.49|6.89|0
1673272200000|2023-01-09 13:50:00|8.52|6.92|8.56|6.96|8.56|6.96|8.46|6.86|0
1673272500000|2023-01-09 13:55:00|8.59|6.99|8.43|6.83|8.6|7|8.38|6.78|0
1673272800000|2023-01-09 14:00:00|8.41|6.81|8.57|6.97|8.57|6.97|8.37|6.77|0
1673273100000|2023-01-09 14:05:00|8.55|6.95|8.51|6.91|8.57|6.97|8.48|6.88|0
1673273400000|2023-01-09 14:10:00|8.52|6.92|8.54|6.94|8.58|6.98|8.46|6.86|0
1673273700000|2023-01-09 14:15:00|8.53|6.93|8.58|6.98|8.62|7.02|8.47|6.87|0
1673274000000|2023-01-09 14:20:00|8.59|6.99|8.78|7.18|8.84|7.24|8.55|6.95|0
1673274300000|2023-01-09 14:25:00|8.77|7.17|8.75|7.15|8.81|7.21|8.71|7.11|0
1673274600000|2023-01-09 14:30:00|8.74|7.14|8.65|7.05|8.97|7.37|8.49|6.89|0
1673274900000|2023-01-09 14:35:00|8.66|7.06|8.52|6.92|8.69|7.09|8.26|6.66|0
1673275200000|2023-01-09 14:40:00|8.5|6.9|8.79|7.19|8.81|7.21|8.41|6.81|0
1673275500000|2023-01-09 14:45:00|8.81|7.21|8.78|7.18|9.12|7.52|8.6|7|0
1673275800000|2023-01-09 14:50:00|8.8|7.2|8.95|7.35|9.04|7.44|8.66|7.06|0
1673276100000|2023-01-09 14:55:00|8.94|7.34|9.06|7.46|9.07|7.47|8.83|7.23|0
1673276400000|2023-01-09 15:00:00|9.13|7.53|9.22|7.62|9.27|7.67|9.06|7.46|0
1673276700000|2023-01-09 15:05:00|9.21|7.61|9.15|7.55|9.26|7.66|9.06|7.46|0
1673277000000|2023-01-09 15:10:00|9.16|7.56|8.96|7.36|9.27|7.67|8.9|7.3|0
1673277300000|2023-01-09 15:15:00|8.98|7.38|9.2|7.6|9.28|7.68|8.97|7.37|0
1673277600000|2023-01-09 15:20:00|9.18|7.58|9.01|7.41|9.34|7.74|8.96|7.36|0
1673277900000|2023-01-09 15:25:00|8.98|7.38|8.96|7.36|9.09|7.49|8.91|7.31|0
1673278200000|2023-01-09 15:30:00|8.98|7.38|9.2|7.6|9.47|7.87|8.97|7.37|0
1673278500000|2023-01-09 15:35:00|9.18|7.58|9.35|7.75|9.44|7.84|9.17|7.57|0
1673278800000|2023-01-09 15:40:00|9.36|7.76|9.43|7.83|9.43|7.83|9.2|7.6|0
1673279100000|2023-01-09 15:45:00|9.44|7.84|9.67|8.07|9.7|8.1|9.41|7.81|0
1673279400000|2023-01-09 15:50:00|9.69|8.09|9.63|8.03|9.7|8.1|9.56|7.96|0
1673279700000|2023-01-09 15:55:00|9.65|8.05|9.37|7.77|9.67|8.07|9.37|7.77|0
1673280000000|2023-01-09 16:00:00|9.4|7.8|9.66|8.06|9.66|8.06|9.39|7.79|0
1673280300000|2023-01-09 16:05:00|9.64|8.04|9.7|8.1|9.76|8.16|9.59|7.99|0
1673280600000|2023-01-09 16:10:00|9.72|8.12|9.88|8.28|9.9|8.3|9.67|8.07|0
1673280900000|2023-01-09 16:15:00|9.9|8.3|9.8|8.2|9.98|8.38|9.77|8.17|0
1673281200000|2023-01-09 16:20:00|9.82|8.22|9.91|8.31|9.94|8.34|9.75|8.15|0
1673281500000|2023-01-09 16:25:00|9.88|8.28|9.87|8.27|9.95|8.35|9.85|8.25|0
1673281800000|2023-01-09 16:30:00|9.9|8.3|9.61|8.01|9.92|8.32|9.61|8.01|0
1673282100000|2023-01-09 16:35:00|9.6|8|9.56|7.96|9.75|8.15|9.53|7.93|0
1673282400000|2023-01-09 16:40:00|9.55|7.95|9.67|8.07|9.69|8.09|9.51|7.91|0
1673282700000|2023-01-09 16:45:00|9.68|8.08|9.71|8.11|9.75|8.15|9.6|8|0
1673283000000|2023-01-09 16:50:00|9.73|8.13|9.89|8.29|9.93|8.33|9.67|8.07|0
1673283300000|2023-01-09 16:55:00|9.88|8.28|9.81|8.21|9.89|8.29|9.7|8.1|0
1673283600000|2023-01-09 17:00:00|9.8|8.2|9.65|8.05|9.8|8.2|9.58|7.98|0
1673283900000|2023-01-09 17:05:00|9.64|8.04|9.57|7.97|9.66|8.06|9.47|7.87|0
1673284200000|2023-01-09 17:10:00|9.56|7.96|9.54|7.94|9.65|8.05|9.53|7.93|0
1673284500000|2023-01-09 17:15:00|9.53|7.93|9.36|7.76|9.56|7.96|9.3|7.7|0
1673284800000|2023-01-09 17:20:00|9.37|7.77|9.45|7.85|9.45|7.85|9.34|7.74|0
1673285100000|2023-01-09 17:25:00|9.44|7.84|9.54|7.94|9.57|7.97|9.36|7.76|0
1673285400000|2023-01-09 17:30:00|9.52|7.92|9.35|7.75|9.57|7.97|9.35|7.75|0
1673285700000|2023-01-09 17:35:00|9.36|7.76|9.12|7.52|9.36|7.76|9.08|7.48|0
1673286000000|2023-01-09 17:40:00|9.11|7.51|9.02|7.42|9.12|7.52|9|7.4|0
1673286300000|2023-01-09 17:45:00|9.03|7.43|9.15|7.55|9.27|7.67|9.03|7.43|0
1673286600000|2023-01-09 17:50:00|9.13|7.53|9.22|7.62|9.28|7.68|9.12|7.52|0
1673286900000|2023-01-09 17:55:00|9.23|7.63|9.23|7.63|9.27|7.67|9.14|7.54|0
1673287200000|2023-01-09 18:00:00|9.22|7.62|9.04|7.44|9.29|7.69|9.04|7.44|0
1673287500000|2023-01-09 18:05:00|9.05|7.45|8.9|7.3|9.08|7.48|8.89|7.29|0
1673287800000|2023-01-09 18:10:00|8.92|7.32|9.04|7.44|9.06|7.46|8.83|7.23|0
1673288100000|2023-01-09 18:15:00|9.03|7.43|9.06|7.46|9.11|7.51|8.98|7.38|0
1673288400000|2023-01-09 18:20:00|9.05|7.45|9.18|7.58|9.24|7.64|9.03|7.43|0
1673288700000|2023-01-09 18:25:00|9.16|7.56|9.06|7.46|9.16|7.56|8.96|7.36|0
1673289000000|2023-01-09 18:30:00|9.08|7.48|8.85|7.25|9.09|7.49|8.84|7.24|0
1673289300000|2023-01-09 18:35:00|8.84|7.24|8.63|7.03|8.84|7.24|8.5|6.9|0
1673289600000|2023-01-09 18:40:00|8.61|7.01|8.15|6.55|8.61|7.01|8.15|6.55|0
1673289900000|2023-01-09 18:45:00|8.2|6.6|8.15|6.55|8.2|6.6|7.97|6.37|0
1673290200000|2023-01-09 18:50:00|8.16|6.56|8.19|6.59|8.25|6.65|8.04|6.44|0
1673290500000|2023-01-09 18:55:00|8.21|6.61|8.23|6.63|8.26|6.66|8.05|6.45|0
1673290800000|2023-01-09 19:00:00|8.22|6.62|8.37|6.77|8.51|6.91|8.22|6.62|0
1673291100000|2023-01-09 19:05:00|8.38|6.78|8.26|6.66|8.39|6.79|7.98|6.38|0
1673291400000|2023-01-09 19:10:00|8.25|6.65|8.22|6.62|8.37|6.77|8.15|6.55|0
1673291700000|2023-01-09 19:15:00|8.17|6.57|8.24|6.64|8.26|6.66|8.1|6.5|0
1673292000000|2023-01-09 19:20:00|8.25|6.65|8.34|6.74|8.39|6.79|8.22|6.62|0
1673292300000|2023-01-09 19:25:00|8.35|6.75|8.27|6.67|8.38|6.78|8.15|6.55|0
1673292600000|2023-01-09 19:30:00|8.28|6.68|8.15|6.55|8.34|6.74|8.09|6.49|0
1673292900000|2023-01-09 19:35:00|8.13|6.53|8|6.4|8.15|6.55|7.92|6.32|0
1673293200000|2023-01-09 19:40:00|7.98|6.38|8.04|6.44|8.08|6.48|7.91|6.31|0
1673293500000|2023-01-09 19:45:00|8.03|6.43|7.97|6.37|8.11|6.51|7.9|6.3|0
1673293800000|2023-01-09 19:50:00|7.98|6.38|7.92|6.32|7.99|6.39|7.88|6.28|0
1673294100000|2023-01-09 19:55:00|7.91|6.31|7.55|5.95|7.91|6.31|7.49|5.89|0
1673294400000|2023-01-09 20:00:00|7.52|5.92|7.56|5.96|7.65|6.05|7.49|5.89|0
1673294700000|2023-01-09 20:05:00|7.55|5.95|7.72|6.12|7.75|6.15|7.42|5.82|0
1673295000000|2023-01-09 20:10:00|7.73|6.13|7.43|5.83|7.76|6.16|7.42|5.82|0
1673295300000|2023-01-09 20:15:00|7.42|5.82|7.55|5.95|7.6|6|7.38|5.78|0
1673295600000|2023-01-09 20:20:00|7.58|5.98|7.56|5.96|7.74|6.14|7.54|5.94|0
1673295900000|2023-01-09 20:25:00|7.54|5.94|7.42|5.82|7.59|5.99|7.41|5.81|0
1673296200000|2023-01-09 20:30:00|7.44|5.84|7.43|5.83|7.49|5.89|7.2|5.6|0
1673296500000|2023-01-09 20:35:00|7.42|5.82|7.3|5.7|7.44|5.84|7.27|5.67|0
1673296800000|2023-01-09 20:40:00|7.29|5.69|7.48|5.88|7.48|5.88|7.22|5.62|0
1673297100000|2023-01-09 20:45:00|7.49|5.89|7.7|6.1|7.7|6.1|7.26|5.66|0
1673297400000|2023-01-09 20:50:00|7.77|6.17|7.77|6.17|7.87|6.27|7.69|6.09|0
1673297700000|2023-01-09 20:55:00|7.75|6.15|7.61|6.01|7.75|6.15|7.56|5.96|0
1673298000000|2023-01-09 21:00:00|7.62|6.02|7.53|5.93|7.62|6.02|7.47|5.87|0
1673298300000|2023-01-09 21:05:00|7.54|5.94|7.52|5.92|7.58|5.98|7.48|5.88|0
1673298600000|2023-01-09 21:10:00|7.54|5.94|7.55|5.95|7.59|5.99|7.52|5.92|0
1673298900000|2023-01-09 21:15:00|7.74|5.74|7.73|5.73|7.75|5.75|7.69|5.69|0
1673299200000|2023-01-09 21:20:00|7.72|5.72|7.75|5.75|7.75|5.75|7.72|5.72|0
1673299500000|2023-01-09 21:25:00|7.74|5.74|7.77|5.77|7.78|5.78|7.71|5.71|0
1673299800000|2023-01-09 21:30:00|7.76|5.76|7.73|5.73|7.77|5.77|7.72|5.72|0
1673300100000|2023-01-09 21:35:00|7.75|5.75|7.75|5.75|7.77|5.77|7.7|5.7|0
1673300400000|2023-01-09 21:40:00|7.73|5.73|7.74|5.74|7.76|5.76|7.73|5.73|0
1673300700000|2023-01-09 21:45:00|7.75|5.75|7.78|5.78|7.79|5.79|7.73|5.73|0
1673301000000|2023-01-09 21:50:00|7.77|5.77|7.8|5.8|7.8|5.8|7.77|5.77|0
1673301300000|2023-01-09 21:55:00|7.81|5.81|7.81|5.81|7.81|5.81|7.79|5.79|0
1673301600000|2023-01-09 22:00:00|7.8|5.8|7.8|5.8|7.8|5.8|7.77|5.77|0
1673301900000|2023-01-09 22:05:00|7.79|5.79|7.77|5.77|7.8|5.8|7.75|5.75|0
1673302200000|2023-01-09 22:10:00|7.76|5.76|7.78|5.78|7.81|5.81|7.76|5.76|0
1673302500000|2023-01-09 22:15:00|7.79|5.79|7.77|5.77|7.81|5.81|7.77|5.77|0
1673302800000|2023-01-09 22:20:00|7.79|5.79|7.76|5.76|7.79|5.79|7.74|5.74|0
1673303100000|2023-01-09 22:25:00|7.77|5.77|7.78|5.78|7.8|5.8|7.77|5.77|0
1673303400000|2023-01-09 22:30:00|7.79|5.79|7.78|5.78|7.79|5.79|7.77|5.77|0
1673303700000|2023-01-09 22:35:00|7.77|5.77|7.77|5.77|7.78|5.78|7.77|5.77|0
1673304000000|2023-01-09 22:40:00|7.78|5.78|7.78|5.78|7.79|5.79|7.78|5.78|0
1673304300000|2023-01-09 22:45:00|7.79|5.79|7.85|5.85|7.87|5.87|7.78|5.78|0
1673304600000|2023-01-09 22:50:00|7.84|5.84|7.84|5.84|7.85|5.85|7.84|5.84|0
1673304900000|2023-01-09 22:55:00|7.85|5.85|7.85|5.85|7.85|5.85|7.84|5.84|0
1673305200000|2023-01-09 23:00:00|7.86|5.86|7.76|5.76|7.86|5.86|7.75|5.75|0
1673305500000|2023-01-09 23:05:00|7.77|5.77|7.78|5.78|7.78|5.78|7.73|5.73|0
1673305800000|2023-01-09 23:10:00|7.8|5.8|7.78|5.78|7.81|5.81|7.74|5.74|0
1673306100000|2023-01-09 23:15:00|7.77|5.77|7.77|5.77|7.78|5.78|7.76|5.76|0
1673306400000|2023-01-09 23:20:00|7.76|5.76|7.75|5.75|7.77|5.77|7.73|5.73|0
1673306700000|2023-01-09 23:25:00|7.76|5.76|7.8|5.8|7.81|5.81|7.76|5.76|0
1673307000000|2023-01-09 23:30:00|7.79|5.79|7.77|5.77|7.81|5.81|7.76|5.76|0
1673307300000|2023-01-09 23:35:00|7.78|5.78|7.77|5.77|7.79|5.79|7.77|5.77|0
1673307600000|2023-01-09 23:40:00|7.78|5.78|7.72|5.72|7.78|5.78|7.72|5.72|0
1673307900000|2023-01-09 23:45:00|7.71|5.71|7.72|5.72|7.76|5.76|7.67|5.67|0
1673308200000|2023-01-09 23:50:00|7.73|5.73|7.68|5.68|7.74|5.74|7.67|5.67|0
1673308500000|2023-01-09 23:55:00|7.66|5.66|7.68|5.68|7.7|5.7|7.62|5.62|0
1673308800000|2023-01-10 00:00:00|7.71|5.71|7.73|5.73|7.74|5.74|7.67|5.67|0
1673309100000|2023-01-10 00:05:00|7.72|5.72|7.66|5.66|7.73|5.73|7.64|5.64|0
1673309400000|2023-01-10 00:10:00|7.65|5.65|7.65|5.65|7.67|5.67|7.63|5.63|0
1673309700000|2023-01-10 00:15:00|7.64|5.64|7.53|5.53|7.65|5.65|7.46|5.46|0
1673310000000|2023-01-10 00:20:00|7.52|5.52|7.43|5.43|7.52|5.52|7.42|5.42|0
1673310300000|2023-01-10 00:25:00|7.42|5.42|7.44|5.44|7.46|5.46|7.36|5.36|0
1673310600000|2023-01-10 00:30:00|7.43|5.43|7.44|5.44|7.46|5.46|7.41|5.41|0
1673310900000|2023-01-10 00:35:00|7.45|5.45|7.49|5.49|7.5|5.5|7.43|5.43|0
1673311200000|2023-01-10 00:40:00|7.5|5.5|7.49|5.49|7.52|5.52|7.48|5.48|0
1673311500000|2023-01-10 00:45:00|7.5|5.5|7.54|5.54|7.54|5.54|7.48|5.48|0
1673311800000|2023-01-10 00:50:00|7.53|5.53|7.5|5.5|7.55|5.55|7.49|5.49|0
1673312100000|2023-01-10 00:55:00|7.49|5.49|7.5|5.5|7.52|5.52|7.48|5.48|0
1673312400000|2023-01-10 01:00:00|7.51|5.51|7.52|5.52|7.55|5.55|7.49|5.49|0
1673312700000|2023-01-10 01:05:00|7.51|5.51|7.55|5.55|7.57|5.57|7.49|5.49|0
1673313000000|2023-01-10 01:10:00|7.56|5.56|7.55|5.55|7.57|5.57|7.53|5.53|0
1673313300000|2023-01-10 01:15:00|7.54|5.54|7.54|5.54|7.57|5.57|7.53|5.53|0
1673313600000|2023-01-10 01:20:00|7.55|5.55|7.61|5.61|7.61|5.61|7.53|5.53|0
1673313900000|2023-01-10 01:25:00|7.6|5.6|7.62|5.62|7.64|5.64|7.59|5.59|0
1673314200000|2023-01-10 01:30:00|7.61|5.61|7.58|5.58|7.63|5.63|7.56|5.56|0
1673314500000|2023-01-10 01:35:00|7.59|5.59|7.53|5.53|7.59|5.59|7.53|5.53|0
1673314800000|2023-01-10 01:40:00|7.54|5.54|7.54|5.54|7.55|5.55|7.5|5.5|0
1673315100000|2023-01-10 01:45:00|7.55|5.55|7.56|5.56|7.58|5.58|7.53|5.53|0
1673315400000|2023-01-10 01:50:00|7.58|5.58|7.68|5.68|7.68|5.68|7.57|5.57|0
1673315700000|2023-01-10 01:55:00|7.69|5.69|7.72|5.72|7.75|5.75|7.67|5.67|0
1673316000000|2023-01-10 02:00:00|7.71|5.71|7.72|5.72|7.73|5.73|7.69|5.69|0
1673316300000|2023-01-10 02:05:00|7.73|5.73|7.69|5.69|7.73|5.73|7.68|5.68|0
1673316600000|2023-01-10 02:10:00|7.7|5.7|7.7|5.7|7.74|5.74|7.7|5.7|0
1673316900000|2023-01-10 02:15:00|7.71|5.71|7.68|5.68|7.72|5.72|7.67|5.67|0
1673317200000|2023-01-10 02:20:00|7.69|5.69|7.62|5.62|7.69|5.69|7.62|5.62|0
1673317500000|2023-01-10 02:25:00|7.63|5.63|7.5|5.5|7.64|5.64|7.48|5.48|0
1673317800000|2023-01-10 02:30:00|7.48|5.48|7.3|5.3|7.49|5.49|7.3|5.3|0
1673318100000|2023-01-10 02:35:00|7.28|5.28|7.2|5.2|7.31|5.31|7.17|5.17|0
1673318400000|2023-01-10 02:40:00|7.21|5.21|7.2|5.2|7.21|5.21|7.15|5.15|0
1673318700000|2023-01-10 02:45:00|7.21|5.21|7.3|5.3|7.32|5.32|7.2|5.2|0
1673319000000|2023-01-10 02:50:00|7.31|5.31|7.34|5.34|7.37|5.37|7.3|5.3|0
1673319300000|2023-01-10 02:55:00|7.33|5.33|7.35|5.35|7.35|5.35|7.31|5.31|0
1673319600000|2023-01-10 03:00:00|7.34|5.34|7.31|5.31|7.34|5.34|7.26|5.26|0
1673319900000|2023-01-10 03:05:00|7.32|5.32|7.3|5.3|7.33|5.33|7.27|5.27|0
1673320200000|2023-01-10 03:10:00|7.31|5.31|7.36|5.36|7.37|5.37|7.28|5.28|0
1673320500000|2023-01-10 03:15:00|7.35|5.35|7.34|5.34|7.36|5.36|7.32|5.32|0
1673320800000|2023-01-10 03:20:00|7.35|5.35|7.41|5.41|7.45|5.45|7.34|5.34|0
1673321100000|2023-01-10 03:25:00|7.4|5.4|7.4|5.4|7.41|5.41|7.36|5.36|0
1673321400000|2023-01-10 03:30:00|7.41|5.41|7.32|5.32|7.41|5.41|7.3|5.3|0
1673321700000|2023-01-10 03:35:00|7.33|5.33|7.31|5.31|7.33|5.33|7.28|5.28|0
1673322000000|2023-01-10 03:40:00|7.32|5.32|7.34|5.34|7.35|5.35|7.31|5.31|0
1673322300000|2023-01-10 03:45:00|7.33|5.33|7.29|5.29|7.34|5.34|7.27|5.27|0
1673322600000|2023-01-10 03:50:00|7.31|5.31|7.22|5.22|7.31|5.31|7.19|5.19|0
1673322900000|2023-01-10 03:55:00|7.21|5.21|7.3|5.3|7.31|5.31|7.17|5.17|0
1673323200000|2023-01-10 04:00:00|7.29|5.29|7.33|5.33|7.34|5.34|7.29|5.29|0
1673323500000|2023-01-10 04:05:00|7.32|5.32|7.34|5.34|7.35|5.35|7.3|5.3|0
1673323800000|2023-01-10 04:10:00|7.35|5.35|7.33|5.33|7.35|5.35|7.3|5.3|0
1673324100000|2023-01-10 04:15:00|7.32|5.32|7.35|5.35|7.35|5.35|7.31|5.31|0
1673324400000|2023-01-10 04:20:00|7.34|5.34|7.34|5.34|7.36|5.36|7.33|5.33|0
1673324700000|2023-01-10 04:25:00|7.35|5.35|7.33|5.33|7.36|5.36|7.3|5.3|0
1673325000000|2023-01-10 04:30:00|7.32|5.32|7.3|5.3|7.34|5.34|7.3|5.3|0
1673325300000|2023-01-10 04:35:00|7.29|5.29|7.32|5.32|7.34|5.34|7.29|5.29|0
1673325600000|2023-01-10 04:40:00|7.31|5.31|7.3|5.3|7.32|5.32|7.3|5.3|0
1673325900000|2023-01-10 04:45:00|7.31|5.31|7.32|5.32|7.33|5.33|7.29|5.29|0
1673326200000|2023-01-10 04:50:00|7.33|5.33|7.3|5.3|7.33|5.33|7.3|5.3|0
1673326500000|2023-01-10 04:55:00|7.31|5.31|7.33|5.33|7.34|5.34|7.3|5.3|0
1673326800000|2023-01-10 05:00:00|7.32|5.32|7.33|5.33|7.34|5.34|7.28|5.28|0
1673327100000|2023-01-10 05:05:00|7.34|5.34|7.4|5.4|7.41|5.41|7.32|5.32|0
1673327400000|2023-01-10 05:10:00|7.39|5.39|7.39|5.39|7.4|5.4|7.36|5.36|0
1673327700000|2023-01-10 05:15:00|7.38|5.38|7.42|5.42|7.42|5.42|7.37|5.37|0
1673328000000|2023-01-10 05:20:00|7.43|5.43|7.43|5.43|7.46|5.46|7.4|5.4|0
1673328300000|2023-01-10 05:25:00|7.44|5.44|7.48|5.48|7.48|5.48|7.44|5.44|0
1673328600000|2023-01-10 05:30:00|7.49|5.49|7.44|5.44|7.5|5.5|7.41|5.41|0
1673328900000|2023-01-10 05:35:00|7.45|5.45|7.48|5.48|7.48|5.48|7.43|5.43|0
1673329200000|2023-01-10 05:40:00|7.49|5.49|7.52|5.52|7.55|5.55|7.48|5.48|0
1673329500000|2023-01-10 05:45:00|7.53|5.53|7.54|5.54|7.55|5.55|7.51|5.51|0
1673329800000|2023-01-10 05:50:00|7.53|5.53|7.49|5.49|7.54|5.54|7.48|5.48|0
1673330100000|2023-01-10 05:55:00|7.5|5.5|7.53|5.53|7.54|5.54|7.48|5.48|0
1673330400000|2023-01-10 06:00:00|7.54|5.54|7.61|5.61|7.61|5.61|7.51|5.51|0
1673330700000|2023-01-10 06:05:00|7.59|5.59|7.57|5.57|7.6|5.6|7.56|5.56|0
1673331000000|2023-01-10 06:10:00|7.58|5.58|7.59|5.59|7.61|5.61|7.55|5.55|0
1673331300000|2023-01-10 06:15:00|7.58|5.58|7.6|5.6|7.63|5.63|7.57|5.57|0
1673331600000|2023-01-10 06:20:00|7.61|5.61|7.61|5.61|7.61|5.61|7.56|5.56|0
1673331900000|2023-01-10 06:25:00|7.6|5.6|7.59|5.59|7.64|5.64|7.58|5.58|0
1673332200000|2023-01-10 06:30:00|7.6|5.6|7.51|5.51|7.6|5.6|7.5|5.5|0
1673332500000|2023-01-10 06:35:00|7.52|5.52|7.5|5.5|7.52|5.52|7.49|5.49|0
1673332800000|2023-01-10 06:40:00|7.49|5.49|7.46|5.46|7.5|5.5|7.45|5.45|0
1673333100000|2023-01-10 06:45:00|7.45|5.45|7.42|5.42|7.46|5.46|7.42|5.42|0
1673333400000|2023-01-10 06:50:00|7.43|5.43|7.43|5.43|7.46|5.46|7.42|5.42|0
1673333700000|2023-01-10 06:55:00|7.44|5.44|7.56|5.56|7.59|5.59|7.43|5.43|0
1673334000000|2023-01-10 07:00:00|7.58|5.58|7.49|5.49|7.64|5.64|7.47|5.47|0
1673334300000|2023-01-10 07:05:00|7.51|5.51|7.53|5.53|7.56|5.56|7.46|5.46|0
1673334600000|2023-01-10 07:10:00|7.54|5.54|7.44|5.44|7.58|5.58|7.44|5.44|0
1673334900000|2023-01-10 07:15:00|7.43|5.43|7.45|5.45|7.49|5.49|7.42|5.42|0
1673335200000|2023-01-10 07:20:00|7.44|5.44|7.48|5.48|7.48|5.48|7.39|5.39|0
1673335500000|2023-01-10 07:25:00|7.47|5.47|7.44|5.44|7.49|5.49|7.43|5.43|0
1673335800000|2023-01-10 07:30:00|7.43|5.43|7.52|5.52|7.52|5.52|7.43|5.43|0
1673336100000|2023-01-10 07:35:00|7.51|5.51|7.51|5.51|7.55|5.55|7.49|5.49|0
1673336400000|2023-01-10 07:40:00|7.52|5.52|7.57|5.57|7.59|5.59|7.52|5.52|0
1673336700000|2023-01-10 07:45:00|7.58|5.58|7.56|5.56|7.59|5.59|7.55|5.55|0
1673337000000|2023-01-10 07:50:00|7.55|5.55|7.54|5.54|7.55|5.55|7.51|5.51|0
1673337300000|2023-01-10 07:55:00|7.53|5.53|7.47|5.47|7.54|5.54|7.46|5.46|0
1673337600000|2023-01-10 08:00:00|7.5|5.5|7.56|5.56|7.6|5.6|7.5|5.5|0
1673337900000|2023-01-10 08:05:00|7.36|5.76|7.33|5.73|7.46|5.86|7.32|5.72|0
1673338200000|2023-01-10 08:10:00|7.34|5.74|7.24|5.64|7.34|5.74|7.2|5.6|0
1673338500000|2023-01-10 08:15:00|7.25|5.65|7.33|5.73|7.34|5.74|7.23|5.63|0
1673338800000|2023-01-10 08:20:00|7.32|5.72|7.52|5.92|7.55|5.95|7.28|5.68|0
1673339100000|2023-01-10 08:25:00|7.51|5.91|7.42|5.82|7.51|5.91|7.41|5.81|0
1673339400000|2023-01-10 08:30:00|7.41|5.81|7.55|5.95|7.63|6.03|7.36|5.76|0
1673339700000|2023-01-10 08:35:00|7.54|5.94|7.47|5.87|7.55|5.95|7.45|5.85|0
1673340000000|2023-01-10 08:40:00|7.48|5.88|7.37|5.77|7.51|5.91|7.36|5.76|0
1673340300000|2023-01-10 08:45:00|7.36|5.76|7.42|5.82|7.47|5.87|7.35|5.75|0
1673340600000|2023-01-10 08:50:00|7.43|5.83|7.4|5.8|7.46|5.86|7.38|5.78|0
1673340900000|2023-01-10 08:55:00|7.41|5.81|7.34|5.74|7.42|5.82|7.31|5.71|0
1673341200000|2023-01-10 09:00:00|7.33|5.73|7.23|5.63|7.39|5.79|7.21|5.61|0
1673341500000|2023-01-10 09:05:00|7.24|5.64|7.27|5.67|7.31|5.71|7.18|5.58|0
1673341800000|2023-01-10 09:10:00|7.26|5.66|7.13|5.53|7.28|5.68|7.13|5.53|0
1673342100000|2023-01-10 09:15:00|7.11|5.51|7.2|5.6|7.28|5.68|7.11|5.51|0
1673342400000|2023-01-10 09:20:00|7.21|5.61|7.22|5.62|7.25|5.65|7.17|5.57|0
1673342700000|2023-01-10 09:25:00|7.24|5.64|7.32|5.72|7.35|5.75|7.23|5.63|0
1673343000000|2023-01-10 09:30:00|7.33|5.73|7.33|5.73|7.38|5.78|7.28|5.68|0
1673343300000|2023-01-10 09:35:00|7.32|5.72|7.49|5.89|7.49|5.89|7.31|5.71|0
1673343600000|2023-01-10 09:40:00|7.48|5.88|7.4|5.8|7.49|5.89|7.38|5.78|0
1673343900000|2023-01-10 09:45:00|7.41|5.81|7.47|5.87|7.48|5.88|7.34|5.74|0
1673344200000|2023-01-10 09:50:00|7.48|5.88|7.44|5.84|7.48|5.88|7.39|5.79|0
1673344500000|2023-01-10 09:55:00|7.43|5.83|7.47|5.87|7.49|5.89|7.43|5.83|0
1673344800000|2023-01-10 10:00:00|7.49|5.89|7.42|5.82|7.55|5.95|7.41|5.81|0
1673345100000|2023-01-10 10:05:00|7.41|5.81|7.4|5.8|7.43|5.83|7.35|5.75|0
1673345400000|2023-01-10 10:10:00|7.38|5.78|7.35|5.75|7.42|5.82|7.34|5.74|0
1673345700000|2023-01-10 10:15:00|7.36|5.76|7.43|5.83|7.43|5.83|7.35|5.75|0
1673346000000|2023-01-10 10:20:00|7.42|5.82|7.45|5.85|7.48|5.88|7.41|5.81|0
1673346300000|2023-01-10 10:25:00|7.44|5.84|7.44|5.84|7.47|5.87|7.4|5.8|0
1673346600000|2023-01-10 10:30:00|7.45|5.85|7.5|5.9|7.52|5.92|7.45|5.85|0
1673346900000|2023-01-10 10:35:00|7.51|5.91|7.54|5.94|7.6|6|7.51|5.91|0
1673347200000|2023-01-10 10:40:00|7.57|5.97|7.46|5.86|7.59|5.99|7.46|5.86|0
1673347500000|2023-01-10 10:45:00|7.47|5.87|7.52|5.92|7.55|5.95|7.47|5.87|0
1673347800000|2023-01-10 10:50:00|7.53|5.93|7.46|5.86|7.53|5.93|7.44|5.84|0
1673348100000|2023-01-10 10:55:00|7.45|5.85|7.43|5.83|7.51|5.91|7.43|5.83|0
1673348400000|2023-01-10 11:00:00|7.45|5.85|7.42|5.82|7.46|5.86|7.41|5.81|0
1673348700000|2023-01-10 11:05:00|7.41|5.81|7.31|5.71|7.41|5.81|7.31|5.71|0
1673349000000|2023-01-10 11:10:00|7.3|5.7|7.18|5.58|7.31|5.71|7.17|5.57|0
1673349300000|2023-01-10 11:15:00|7.16|5.56|7.25|5.65|7.26|5.66|7.14|5.54|0
1673349600000|2023-01-10 11:20:00|7.26|5.66|7.19|5.59|7.28|5.68|7.19|5.59|0
1673349900000|2023-01-10 11:25:00|7.2|5.6|7.21|5.61|7.24|5.64|7.19|5.59|0
1673350200000|2023-01-10 11:30:00|7.22|5.62|7.1|5.5|7.23|5.63|7.08|5.48|0
1673350500000|2023-01-10 11:35:00|7.11|5.51|7.09|5.49|7.12|5.52|7.06|5.46|0
1673350800000|2023-01-10 11:40:00|7.1|5.5|7.09|5.49|7.12|5.52|6.96|5.36|0
1673351100000|2023-01-10 11:45:00|7.1|5.5|7.07|5.47|7.11|5.51|7.03|5.43|0
1673351400000|2023-01-10 11:50:00|7.05|5.45|7.06|5.46|7.13|5.53|7.05|5.45|0
1673351700000|2023-01-10 11:55:00|7.07|5.47|7.06|5.46|7.09|5.49|7.02|5.42|0
1673352000000|2023-01-10 12:00:00|7.05|5.45|7.09|5.49|7.1|5.5|6.99|5.39|0
1673352300000|2023-01-10 12:05:00|7.08|5.48|6.98|5.38|7.08|5.48|6.97|5.37|0
1673352600000|2023-01-10 12:10:00|6.99|5.39|7|5.4|7|5.4|6.91|5.31|0
1673352900000|2023-01-10 12:15:00|7.01|5.41|6.8|5.2|7.04|5.44|6.74|5.14|0
1673353200000|2023-01-10 12:20:00|6.81|5.21|6.8|5.2|6.84|5.24|6.72|5.12|0
1673353500000|2023-01-10 12:25:00|6.81|5.21|6.89|5.29|6.91|5.31|6.81|5.21|0
1673353800000|2023-01-10 12:30:00|6.88|5.28|6.78|5.18|6.9|5.3|6.76|5.16|0
1673354100000|2023-01-10 12:35:00|6.77|5.17|6.81|5.21|6.85|5.25|6.77|5.17|0
1673354400000|2023-01-10 12:40:00|6.8|5.2|6.82|5.22|6.89|5.29|6.8|5.2|0
1673354700000|2023-01-10 12:45:00|6.81|5.21|6.73|5.13|6.83|5.23|6.73|5.13|0
1673355000000|2023-01-10 12:50:00|6.72|5.12|6.81|5.21|6.84|5.24|6.67|5.07|0
1673355300000|2023-01-10 12:55:00|6.82|5.22|6.87|5.27|6.89|5.29|6.81|5.21|0
1673355600000|2023-01-10 13:00:00|6.84|5.24|6.8|5.2|6.85|5.25|6.75|5.15|0
1673355900000|2023-01-10 13:05:00|6.79|5.19|6.92|5.32|6.92|5.32|6.77|5.17|0
1673356200000|2023-01-10 13:10:00|6.93|5.33|6.87|5.27|6.97|5.37|6.86|5.26|0
1673356500000|2023-01-10 13:15:00|6.86|5.26|6.81|5.21|6.86|5.26|6.76|5.16|0
1673356800000|2023-01-10 13:20:00|6.8|5.2|6.9|5.3|6.91|5.31|6.77|5.17|0
1673357100000|2023-01-10 13:25:00|6.89|5.29|6.7|5.1|6.89|5.29|6.7|5.1|0
1673357400000|2023-01-10 13:30:00|6.69|5.09|7.12|5.52|7.12|5.52|6.65|5.05|0
1673357700000|2023-01-10 13:35:00|7.11|5.51|7.11|5.51|7.16|5.56|7.06|5.46|0
1673358000000|2023-01-10 13:40:00|7.1|5.5|7.15|5.55|7.16|5.56|7.06|5.46|0
1673358300000|2023-01-10 13:45:00|7.14|5.54|7.2|5.6|7.2|5.6|7.1|5.5|0
1673358600000|2023-01-10 13:50:00|7.19|5.59|7.25|5.65|7.26|5.66|7.14|5.54|0
1673358900000|2023-01-10 13:55:00|7.26|5.66|7.35|5.75|7.38|5.78|7.25|5.65|0
1673359200000|2023-01-10 14:00:00|7.34|5.74|7.78|6.18|7.79|6.19|7.25|5.65|0
1673359500000|2023-01-10 14:05:00|7.81|6.21|7.76|6.16|7.87|6.27|7.67|6.07|0
1673359800000|2023-01-10 14:10:00|7.8|6.2|7.84|6.24|7.88|6.28|7.64|6.04|0
1673360100000|2023-01-10 14:15:00|7.85|6.25|7.85|6.25|7.86|6.26|7.7|6.1|0
1673360400000|2023-01-10 14:20:00|7.84|6.24|7.73|6.13|7.85|6.25|7.65|6.05|0
1673360700000|2023-01-10 14:25:00|7.72|6.12|7.68|6.08|7.78|6.18|7.64|6.04|0
1673361000000|2023-01-10 14:30:00|7.64|6.04|8.44|6.84|8.5|6.9|7.64|6.04|0
1673361300000|2023-01-10 14:35:00|8.46|6.86|7.74|6.14|8.55|6.95|7.68|6.08|0
1673361600000|2023-01-10 14:40:00|7.76|6.16|7.8|6.2|7.93|6.33|7.57|5.97|0
1673361900000|2023-01-10 14:45:00|7.78|6.18|7.58|5.98|7.93|6.33|7.27|5.67|0
1673362200000|2023-01-10 14:50:00|7.54|5.94|7.89|6.29|7.92|6.32|7.22|5.62|0
1673362500000|2023-01-10 14:55:00|7.88|6.28|7.79|6.19|8.04|6.44|7.66|6.06|0
1673362800000|2023-01-10 15:00:00|7.82|6.22|7.74|6.14|7.87|6.27|7.56|5.96|0
1673363100000|2023-01-10 15:05:00|7.76|6.16|7.77|6.17|7.93|6.33|7.69|6.09|0
1673363400000|2023-01-10 15:10:00|7.81|6.21|8.27|6.67|8.37|6.77|7.78|6.18|0
1673363700000|2023-01-10 15:15:00|8.26|6.66|8.1|6.5|8.5|6.9|8.1|6.5|0
1673364000000|2023-01-10 15:20:00|8.14|6.54|7.83|6.23|8.18|6.58|7.72|6.12|0
1673364300000|2023-01-10 15:25:00|7.81|6.21|7.62|6.02|8.02|6.42|7.52|5.92|0
1673364600000|2023-01-10 15:30:00|7.61|6.01|7.09|5.49|7.61|6.01|7.02|5.42|0
1673364900000|2023-01-10 15:35:00|7.08|5.48|7.2|5.6|7.27|5.67|7.01|5.41|0
1673365200000|2023-01-10 15:40:00|7.21|5.61|6.9|5.3|7.28|5.68|6.85|5.25|0
1673365500000|2023-01-10 15:45:00|6.8|5.2|7.04|5.44|7.14|5.54|6.8|5.2|0
1673365800000|2023-01-10 15:50:00|7.05|5.45|7.43|5.83|7.48|5.88|7.05|5.45|0
1673366100000|2023-01-10 15:55:00|7.42|5.82|7.62|6.02|7.7|6.1|7.33|5.73|0
1673366400000|2023-01-10 16:00:00|7.64|6.04|7.73|6.13|7.74|6.14|7.54|5.94|0
1673366700000|2023-01-10 16:05:00|7.72|6.12|7.59|5.99|7.75|6.15|7.57|5.97|0
1673367000000|2023-01-10 16:10:00|7.57|5.97|7.54|5.94|7.66|6.06|7.43|5.83|0
1673367300000|2023-01-10 16:15:00|7.53|5.93|7.47|5.87|7.64|6.04|7.4|5.8|0
1673367600000|2023-01-10 16:20:00|7.48|5.88|7.61|6.01|7.65|6.05|7.43|5.83|0
1673367900000|2023-01-10 16:25:00|7.6|6|7.36|5.76|7.61|6.01|7.29|5.69|0
1673368200000|2023-01-10 16:30:00|7.35|5.75|7.14|5.54|7.45|5.85|7.05|5.45|0
1673368500000|2023-01-10 16:35:00|7.12|5.52|7.08|5.48|7.26|5.66|7.07|5.47|0
1673368800000|2023-01-10 16:40:00|7.09|5.49|7.04|5.44|7.17|5.57|6.96|5.36|0
1673369100000|2023-01-10 16:45:00|7.01|5.41|7.08|5.48|7.1|5.5|6.87|5.27|0
1673369400000|2023-01-10 16:50:00|7.09|5.49|7.11|5.51|7.18|5.58|7.01|5.41|0
1673369700000|2023-01-10 16:55:00|7.12|5.52|7.17|5.57|7.27|5.67|7.11|5.51|0
1673370000000|2023-01-10 17:00:00|7.15|5.55|6.94|5.34|7.16|5.56|6.81|5.21|0
1673370300000|2023-01-10 17:05:00|6.95|5.35|7.19|5.59|7.2|5.6|6.95|5.35|0
1673370600000|2023-01-10 17:10:00|7.17|5.57|7.32|5.72|7.39|5.79|7.13|5.53|0
1673370900000|2023-01-10 17:15:00|7.34|5.74|7.12|5.52|7.34|5.74|7.09|5.49|0
1673371200000|2023-01-10 17:20:00|7.13|5.53|7.17|5.57|7.17|5.57|7.01|5.41|0
1673371500000|2023-01-10 17:25:00|7.19|5.59|7.15|5.55|7.22|5.62|7.1|5.5|0
1673371800000|2023-01-10 17:30:00|7.14|5.54|7.25|5.65|7.27|5.67|7.14|5.54|0
1673372100000|2023-01-10 17:35:00|7.26|5.66|7.6|6|7.6|6|7.21|5.61|0
1673372400000|2023-01-10 17:40:00|7.59|5.99|7.43|5.83|7.59|5.99|7.43|5.83|0
1673372700000|2023-01-10 17:45:00|7.42|5.82|7.43|5.83|7.47|5.87|7.36|5.76|0
1673373000000|2023-01-10 17:50:00|7.44|5.84|7.41|5.81|7.52|5.92|7.36|5.76|0
1673373300000|2023-01-10 17:55:00|7.42|5.82|7.44|5.84|7.48|5.88|7.4|5.8|0
1673373600000|2023-01-10 18:00:00|7.43|5.83|7.54|5.94|7.58|5.98|7.39|5.79|0
1673373900000|2023-01-10 18:05:00|7.55|5.95|7.69|6.09|7.7|6.1|7.5|5.9|0
1673374200000|2023-01-10 18:10:00|7.67|6.07|7.31|5.71|7.69|6.09|7.3|5.7|0
1673374500000|2023-01-10 18:15:00|7.32|5.72|7.2|5.6|7.35|5.75|7.13|5.53|0
1673374800000|2023-01-10 18:20:00|7.19|5.59|7.31|5.71|7.31|5.71|7.11|5.51|0
1673375100000|2023-01-10 18:25:00|7.3|5.7|7.27|5.67|7.34|5.74|7.26|5.66|0
1673375400000|2023-01-10 18:30:00|7.25|5.65|7.41|5.81|7.42|5.82|7.22|5.62|0
1673375700000|2023-01-10 18:35:00|7.4|5.8|7.47|5.87|7.53|5.93|7.4|5.8|0
1673376000000|2023-01-10 18:40:00|7.48|5.88|7.36|5.76|7.53|5.93|7.36|5.76|0
1673376300000|2023-01-10 18:45:00|7.37|5.77|7.45|5.85|7.46|5.86|7.32|5.72|0
1673376600000|2023-01-10 18:50:00|7.46|5.86|7.38|5.78|7.47|5.87|7.36|5.76|0
1673376900000|2023-01-10 18:55:00|7.37|5.77|7.53|5.93|7.56|5.96|7.27|5.67|0
1673377200000|2023-01-10 19:00:00|7.61|6.01|7.6|6|7.69|6.09|7.54|5.94|0
1673377500000|2023-01-10 19:05:00|7.59|5.99|7.63|6.03|7.65|6.05|7.47|5.87|0
1673377800000|2023-01-10 19:10:00|7.64|6.04|7.68|6.08|7.74|6.14|7.58|5.98|0
1673378100000|2023-01-10 19:15:00|7.67|6.07|7.72|6.12|7.75|6.15|7.66|6.06|0
1673378400000|2023-01-10 19:20:00|7.74|6.14|7.65|6.05|7.79|6.19|7.6|6|0
1673378700000|2023-01-10 19:25:00|7.64|6.04|7.69|6.09|7.71|6.11|7.54|5.94|0
1673379000000|2023-01-10 19:30:00|7.71|6.11|7.74|6.14|7.83|6.23|7.63|6.03|0
1673379300000|2023-01-10 19:35:00|7.75|6.15|7.59|5.99|7.78|6.18|7.59|5.99|0
1673379600000|2023-01-10 19:40:00|7.6|6|7.53|5.93|7.61|6.01|7.52|5.92|0
1673379900000|2023-01-10 19:45:00|7.52|5.92|7.54|5.94|7.57|5.97|7.41|5.81|0
1673380200000|2023-01-10 19:50:00|7.55|5.95|7.52|5.92|7.56|5.96|7.43|5.83|0
1673380500000|2023-01-10 19:55:00|7.53|5.93|7.32|5.72|7.57|5.97|7.26|5.66|0
1673380800000|2023-01-10 20:00:00|7.33|5.73|7.23|5.63|7.35|5.75|7.14|5.54|0
1673381100000|2023-01-10 20:05:00|7.24|5.64|7.23|5.63|7.25|5.65|7.04|5.44|0
1673381400000|2023-01-10 20:10:00|7.24|5.64|7.32|5.72|7.32|5.72|7.1|5.5|0
1673381700000|2023-01-10 20:15:00|7.31|5.71|7.42|5.82|7.45|5.85|7.3|5.7|0
1673382000000|2023-01-10 20:20:00|7.43|5.83|7.35|5.75|7.43|5.83|7.3|5.7|0
1673382300000|2023-01-10 20:25:00|7.34|5.74|7.33|5.73|7.42|5.82|7.32|5.72|0
1673382600000|2023-01-10 20:30:00|7.34|5.74|7.4|5.8|7.4|5.8|7.25|5.65|0
1673382900000|2023-01-10 20:35:00|7.42|5.82|7.4|5.8|7.45|5.85|7.35|5.75|0
1673383200000|2023-01-10 20:40:00|7.39|5.79|7.37|5.77|7.41|5.81|7.29|5.69|0
1673383500000|2023-01-10 20:45:00|7.35|5.75|7.44|5.84|7.49|5.89|7.34|5.74|0
1673383800000|2023-01-10 20:50:00|7.45|5.85|7.6|6|7.64|6.04|7.45|5.85|0
1673384100000|2023-01-10 20:55:00|7.64|6.04|7.76|6.16|7.83|6.23|7.64|6.04|0
1673384400000|2023-01-10 21:00:00|7.82|6.22|7.73|6.13|7.89|6.29|7.71|6.11|0
1673384700000|2023-01-10 21:05:00|7.72|6.12|7.77|6.17|7.79|6.19|7.71|6.11|0
1673385000000|2023-01-10 21:10:00|7.75|6.15|7.77|6.17|7.79|6.19|7.74|6.14|0
1673385300000|2023-01-10 21:15:00|7.96|5.96|7.99|5.99|8.03|6.03|7.96|5.96|0
1673385600000|2023-01-10 21:20:00|8|6|7.98|5.98|8|6|7.95|5.95|0
1673385900000|2023-01-10 21:25:00|7.97|5.97|7.97|5.97|7.99|5.99|7.96|5.96|0
1673386200000|2023-01-10 21:30:00|7.96|5.96|8.02|6.02|8.02|6.02|7.96|5.96|0
1673386500000|2023-01-10 21:35:00|8.01|6.01|8.03|6.03|8.03|6.03|8.01|6.01|0
1673386800000|2023-01-10 21:40:00|8.02|6.02|8.03|6.03|8.05|6.05|8.01|6.01|0
1673387100000|2023-01-10 21:45:00|8.05|6.05|8|6|8.05|6.05|8|6|0
1673387400000|2023-01-10 21:50:00|8.01|6.01|8.02|6.02|8.02|6.02|8|6|0
1673387700000|2023-01-10 21:55:00|8.01|6.01|7.99|5.99|8.03|6.03|7.99|5.99|0
1673388000000|2023-01-10 22:00:00|8|6|8.01|6.01|8.01|6.01|8|6|0
1673388300000|2023-01-10 22:05:00|8|6|7.97|5.97|8|6|7.97|5.97|0
1673388600000|2023-01-10 22:10:00|7.98|5.98|7.96|5.96|7.98|5.98|7.96|5.96|0
1673389200000|2023-01-10 22:20:00|7.95|5.95|7.96|5.96|7.96|5.96|7.95|5.95|0
1673389500000|2023-01-10 22:25:00|7.95|5.95|7.95|5.95|7.95|5.95|7.95|5.95|0
1673389800000|2023-01-10 22:30:00|7.96|5.96|7.96|5.96|7.96|5.96|7.95|5.95|0
1673390100000|2023-01-10 22:35:00|7.98|5.98|7.98|5.98|7.98|5.98|7.98|5.98|0
1673390400000|2023-01-10 22:40:00|8|6|8.03|6.03|8.04|6.04|8|6|0
1673390700000|2023-01-10 22:45:00|8.02|6.02|8.04|6.04|8.04|6.04|8.02|6.02|0
1673391000000|2023-01-10 22:50:00|8.02|6.02|8.03|6.03|8.03|6.03|8.02|6.02|0
1673391300000|2023-01-10 22:55:00|8.02|6.02|8.01|6.01|8.02|6.02|8.01|6.01|0
1673391600000|2023-01-10 23:00:00|8|6|7.91|5.91|8.02|6.02|7.89|5.89|0
1673391900000|2023-01-10 23:05:00|7.9|5.9|7.89|5.89|7.92|5.92|7.87|5.87|0
1673392200000|2023-01-10 23:10:00|7.9|5.9|7.9|5.9|7.92|5.92|7.88|5.88|0
1673392500000|2023-01-10 23:15:00|7.91|5.91|7.92|5.92|7.92|5.92|7.9|5.9|0
1673392800000|2023-01-10 23:20:00|7.93|5.93|7.96|5.96|7.96|5.96|7.93|5.93|0
1673393100000|2023-01-10 23:25:00|7.97|5.97|7.98|5.98|7.98|5.98|7.95|5.95|0
1673393400000|2023-01-10 23:30:00|7.99|5.99|7.94|5.94|7.99|5.99|7.92|5.92|0
1673393700000|2023-01-10 23:35:00|7.95|5.95|7.98|5.98|7.98|5.98|7.92|5.92|0
1673394000000|2023-01-10 23:40:00|7.97|5.97|7.96|5.96|8|6|7.92|5.92|0
1673394300000|2023-01-10 23:45:00|7.98|5.98|7.99|5.99|8|6|7.96|5.96|0
1673394600000|2023-01-10 23:50:00|8|6|8.04|6.04|8.06|6.06|8|6|0
1673394900000|2023-01-10 23:55:00|8.03|6.03|8.05|6.05|8.06|6.06|8.02|6.02|0
1673395200000|2023-01-11 00:00:00|8.06|6.06|8.12|6.12|8.13|6.13|8.05|6.05|0
1673395500000|2023-01-11 00:05:00|8.13|6.13|8.16|6.16|8.18|6.18|8.13|6.13|0
1673395800000|2023-01-11 00:10:00|8.17|6.17|8.19|6.19|8.2|6.2|8.13|6.13|0
1673396100000|2023-01-11 00:15:00|8.2|6.2|8.13|6.13|8.23|6.23|8.13|6.13|0
1673396400000|2023-01-11 00:20:00|8.14|6.14|8.14|6.14|8.15|6.15|8.12|6.12|0
1673396700000|2023-01-11 00:25:00|8.13|6.13|8.11|6.11|8.13|6.13|8.09|6.09|0
1673397000000|2023-01-11 00:30:00|8.12|6.12|8.1|6.1|8.18|6.18|8.09|6.09|0
1673397300000|2023-01-11 00:35:00|8.11|6.11|8.13|6.13|8.14|6.14|8.08|6.08|0
1673397600000|2023-01-11 00:40:00|8.14|6.14|8.11|6.11|8.16|6.16|8.07|6.07|0
1673397900000|2023-01-11 00:45:00|8.12|6.12|8.09|6.09|8.13|6.13|8.09|6.09|0
1673398200000|2023-01-11 00:50:00|8.1|6.1|8.13|6.13|8.15|6.15|8.1|6.1|0
1673398500000|2023-01-11 00:55:00|8.14|6.14|8.19|6.19|8.19|6.19|8.12|6.12|0
1673398800000|2023-01-11 01:00:00|8.17|6.17|8.11|6.11|8.19|6.19|8.11|6.11|0
1673399100000|2023-01-11 01:05:00|8.1|6.1|8.08|6.08|8.1|6.1|8.05|6.05|0
1673399400000|2023-01-11 01:10:00|8.09|6.09|8.04|6.04|8.09|6.09|8.03|6.03|0
1673399700000|2023-01-11 01:15:00|8.05|6.05|8.05|6.05|8.08|6.08|8.04|6.04|0
1673400000000|2023-01-11 01:20:00|8.04|6.04|7.51|5.51|8.04|6.04|7.49|5.49|0
1673400300000|2023-01-11 01:25:00|7.5|5.5|7.53|5.53|7.53|5.53|7.5|5.5|0
1673400600000|2023-01-11 01:30:00|7.52|5.52|7.52|5.52|7.54|5.54|7.47|5.47|0
1673400900000|2023-01-11 01:35:00|7.53|5.53|7.5|5.5|7.54|5.54|7.5|5.5|0
1673401200000|2023-01-11 01:40:00|7.49|5.49|7.54|5.54|7.54|5.54|7.48|5.48|0
1673401500000|2023-01-11 01:45:00|7.55|5.55|7.59|5.59|7.59|5.59|7.52|5.52|0
1673401800000|2023-01-11 01:50:00|7.61|5.61|7.59|5.59|7.62|5.62|7.59|5.59|0
1673402100000|2023-01-11 01:55:00|7.6|5.6|7.58|5.58|7.6|5.6|7.54|5.54|0
1673402400000|2023-01-11 02:00:00|7.59|5.59|7.6|5.6|7.61|5.61|7.56|5.56|0
1673402700000|2023-01-11 02:05:00|7.61|5.61|7.62|5.62|7.64|5.64|7.61|5.61|0
1673403000000|2023-01-11 02:10:00|7.61|5.61|7.59|5.59|7.64|5.64|7.58|5.58|0
1673403300000|2023-01-11 02:15:00|7.58|5.58|7.58|5.58|7.58|5.58|7.54|5.54|0
1673403600000|2023-01-11 02:20:00|7.57|5.57|7.6|5.6|7.61|5.61|7.57|5.57|0
1673403900000|2023-01-11 02:25:00|7.61|5.61|7.64|5.64|7.64|5.64|7.6|5.6|0
1673404200000|2023-01-11 02:30:00|7.63|5.63|7.62|5.62|7.66|5.66|7.61|5.61|0
1673404500000|2023-01-11 02:35:00|7.61|5.61|7.58|5.58|7.62|5.62|7.58|5.58|0
1673404800000|2023-01-11 02:40:00|7.57|5.57|7.57|5.57|7.6|5.6|7.55|5.55|0
1673405100000|2023-01-11 02:45:00|7.56|5.56|7.5|5.5|7.56|5.56|7.5|5.5|0
1673405400000|2023-01-11 02:50:00|7.51|5.51|7.52|5.52|7.52|5.52|7.5|5.5|0
1673405700000|2023-01-11 02:55:00|7.51|5.51|7.5|5.5|7.53|5.53|7.49|5.49|0
1673406000000|2023-01-11 03:00:00|7.49|5.49|7.53|5.53|7.55|5.55|7.49|5.49|0
1673406300000|2023-01-11 03:05:00|7.54|5.54|7.46|5.46|7.54|5.54|7.46|5.46|0
1673406600000|2023-01-11 03:10:00|7.47|5.47|7.43|5.43|7.47|5.47|7.43|5.43|0
1673406900000|2023-01-11 03:15:00|7.42|5.42|7.49|5.49|7.49|5.49|7.42|5.42|0
1673407200000|2023-01-11 03:20:00|7.5|5.5|7.49|5.49|7.5|5.5|7.47|5.47|0
1673407500000|2023-01-11 03:25:00|7.48|5.48|7.47|5.47|7.49|5.49|7.47|5.47|0
1673407800000|2023-01-11 03:30:00|7.48|5.48|7.54|5.54|7.54|5.54|7.48|5.48|0
1673408100000|2023-01-11 03:35:00|7.53|5.53|7.53|5.53|7.54|5.54|7.52|5.52|0
1673408400000|2023-01-11 03:40:00|7.54|5.54|7.55|5.55|7.57|5.57|7.52|5.52|0
1673408700000|2023-01-11 03:45:00|7.54|5.54|7.51|5.51|7.54|5.54|7.5|5.5|0
1673409000000|2023-01-11 03:50:00|7.5|5.5|7.49|5.49|7.52|5.52|7.48|5.48|0
1673409300000|2023-01-11 03:55:00|7.5|5.5|7.55|5.55|7.57|5.57|7.5|5.5|0
1673409600000|2023-01-11 04:00:00|7.56|5.56|7.52|5.52|7.57|5.57|7.52|5.52|0
1673409900000|2023-01-11 04:05:00|7.51|5.51|7.6|5.6|7.6|5.6|7.51|5.51|0
1673410200000|2023-01-11 04:10:00|7.59|5.59|7.62|5.62|7.63|5.63|7.58|5.58|0
1673410500000|2023-01-11 04:15:00|7.61|5.61|7.59|5.59|7.61|5.61|7.58|5.58|0
1673410800000|2023-01-11 04:20:00|7.58|5.58|7.56|5.56|7.58|5.58|7.56|5.56|0
1673411100000|2023-01-11 04:25:00|7.55|5.55|7.52|5.52|7.56|5.56|7.5|5.5|0
1673411400000|2023-01-11 04:30:00|7.53|5.53|7.53|5.53|7.56|5.56|7.5|5.5|0
1673411700000|2023-01-11 04:35:00|7.52|5.52|7.56|5.56|7.56|5.56|7.5|5.5|0
1673412000000|2023-01-11 04:40:00|7.57|5.57|7.55|5.55|7.57|5.57|7.53|5.53|0
1673412300000|2023-01-11 04:45:00|7.54|5.54|7.5|5.5|7.55|5.55|7.5|5.5|0
1673412600000|2023-01-11 04:50:00|7.51|5.51|7.53|5.53|7.54|5.54|7.5|5.5|0
1673412900000|2023-01-11 04:55:00|7.52|5.52|7.54|5.54|7.55|5.55|7.52|5.52|0
1673413200000|2023-01-11 05:00:00|7.55|5.55|7.49|5.49|7.55|5.55|7.49|5.49|0
1673413500000|2023-01-11 05:05:00|7.48|5.48|7.52|5.52|7.54|5.54|7.48|5.48|0
1673413800000|2023-01-11 05:10:00|7.53|5.53|7.55|5.55|7.55|5.55|7.52|5.52|0
1673414100000|2023-01-11 05:15:00|7.54|5.54|7.54|5.54|7.55|5.55|7.52|5.52|0
1673414400000|2023-01-11 05:20:00|7.55|5.55|7.53|5.53|7.55|5.55|7.52|5.52|0
1673414700000|2023-01-11 05:25:00|7.54|5.54|7.55|5.55|7.55|5.55|7.5|5.5|0
1673415000000|2023-01-11 05:30:00|7.56|5.56|7.58|5.58|7.58|5.58|7.55|5.55|0
1673415300000|2023-01-11 05:35:00|7.59|5.59|7.58|5.58|7.59|5.59|7.56|5.56|0
1673415600000|2023-01-11 05:40:00|7.57|5.57|7.68|5.68|7.69|5.69|7.56|5.56|0
1673415900000|2023-01-11 05:45:00|7.69|5.69|7.66|5.66|7.69|5.69|7.63|5.63|0
1673416200000|2023-01-11 05:50:00|7.67|5.67|7.58|5.58|7.68|5.68|7.56|5.56|0
1673416500000|2023-01-11 05:55:00|7.59|5.59|7.55|5.55|7.6|5.6|7.54|5.54|0
1673416800000|2023-01-11 06:00:00|7.56|5.56|7.59|5.59|7.6|5.6|7.52|5.52|0
1673417100000|2023-01-11 06:05:00|7.58|5.58|7.58|5.58|7.61|5.61|7.58|5.58|0
1673417400000|2023-01-11 06:10:00|7.56|5.56|7.56|5.56|7.58|5.58|7.55|5.55|0
1673417700000|2023-01-11 06:15:00|7.57|5.57|7.55|5.55|7.6|5.6|7.54|5.54|0
1673418000000|2023-01-11 06:20:00|7.54|5.54|7.54|5.54|7.56|5.56|7.53|5.53|0
1673418300000|2023-01-11 06:25:00|7.55|5.55|7.52|5.52|7.56|5.56|7.52|5.52|0
1673418600000|2023-01-11 06:30:00|7.53|5.53|7.56|5.56|7.59|5.59|7.52|5.52|0
1673418900000|2023-01-11 06:35:00|7.57|5.57|7.55|5.55|7.58|5.58|7.53|5.53|0
1673419200000|2023-01-11 06:40:00|7.56|5.56|7.5|5.5|7.56|5.56|7.49|5.49|0
1673419500000|2023-01-11 06:45:00|7.49|5.49|7.48|5.48|7.5|5.5|7.46|5.46|0
1673419800000|2023-01-11 06:50:00|7.49|5.49|7.5|5.5|7.52|5.52|7.49|5.49|0
1673420100000|2023-01-11 06:55:00|7.49|5.49|7.42|5.42|7.5|5.5|7.41|5.41|0
1673420400000|2023-01-11 07:00:00|7.39|5.39|7.3|5.3|7.4|5.4|7.28|5.28|0
1673420700000|2023-01-11 07:05:00|7.29|5.29|7.28|5.28|7.31|5.31|7.21|5.21|0
1673421000000|2023-01-11 07:10:00|7.27|5.27|7.22|5.22|7.28|5.28|7.21|5.21|0
1673421300000|2023-01-11 07:15:00|7.21|5.21|7.21|5.21|7.26|5.26|7.2|5.2|0
1673421600000|2023-01-11 07:20:00|7.22|5.22|7.25|5.25|7.26|5.26|7.2|5.2|0
1673421900000|2023-01-11 07:25:00|7.26|5.26|7.25|5.25|7.28|5.28|7.23|5.23|0
1673422200000|2023-01-11 07:30:00|7.24|5.24|7.31|5.31|7.31|5.31|7.23|5.23|0
1673422500000|2023-01-11 07:35:00|7.32|5.32|7.29|5.29|7.33|5.33|7.29|5.29|0
1673422800000|2023-01-11 07:40:00|7.28|5.28|7.3|5.3|7.32|5.32|7.28|5.28|0
1673423100000|2023-01-11 07:45:00|7.29|5.29|7.29|5.29|7.3|5.3|7.27|5.27|0
1673423400000|2023-01-11 07:50:00|7.28|5.28|7.27|5.27|7.29|5.29|7.24|5.24|0
1673423700000|2023-01-11 07:55:00|7.28|5.28|7.23|5.23|7.28|5.28|7.23|5.23|0
1673424000000|2023-01-11 08:00:00|7.24|5.24|7.48|5.48|7.49|5.49|7.24|5.24|0
1673424300000|2023-01-11 08:05:00|7.28|5.68|7.3|5.7|7.35|5.75|7.21|5.61|0
1673424600000|2023-01-11 08:10:00|7.29|5.69|7.31|5.71|7.35|5.75|7.27|5.67|0
1673424900000|2023-01-11 08:15:00|7.32|5.72|7.25|5.65|7.35|5.75|7.24|5.64|0
1673425200000|2023-01-11 08:20:00|7.26|5.66|7.16|5.56|7.27|5.67|7.14|5.54|0
1673425500000|2023-01-11 08:25:00|7.15|5.55|7.21|5.61|7.25|5.65|7.13|5.53|0
1673425800000|2023-01-11 08:30:00|7.2|5.6|7.1|5.5|7.24|5.64|7.1|5.5|0
1673426100000|2023-01-11 08:35:00|7.09|5.49|7.2|5.6|7.2|5.6|7.09|5.49|0
1673426400000|2023-01-11 08:40:00|7.21|5.61|7.16|5.56|7.22|5.62|7.13|5.53|0
1673426700000|2023-01-11 08:45:00|7.17|5.57|7.2|5.6|7.24|5.64|7.17|5.57|0
1673427000000|2023-01-11 08:50:00|7.19|5.59|7.19|5.59|7.23|5.63|7.16|5.56|0
1673427300000|2023-01-11 08:55:00|7.2|5.6|7.26|5.66|7.26|5.66|7.18|5.58|0
1673427600000|2023-01-11 09:00:00|7.25|5.65|7.42|5.82|7.45|5.85|7.19|5.59|0
1673427900000|2023-01-11 09:05:00|7.41|5.81|7.5|5.9|7.56|5.96|7.41|5.81|0
1673428200000|2023-01-11 09:10:00|7.49|5.89|7.49|5.89|7.51|5.91|7.47|5.87|0
1673428500000|2023-01-11 09:15:00|7.48|5.88|7.68|6.08|7.7|6.1|7.47|5.87|0
1673428800000|2023-01-11 09:20:00|7.67|6.07|7.68|6.08|7.72|6.12|7.65|6.05|0
1673429100000|2023-01-11 09:25:00|7.67|6.07|7.71|6.11|7.75|6.15|7.6|6|0
1673429400000|2023-01-11 09:30:00|7.72|6.12|7.63|6.03|7.73|6.13|7.62|6.02|0
1673429700000|2023-01-11 09:35:00|7.64|6.04|7.59|5.99|7.65|6.05|7.59|5.99|0
1673430000000|2023-01-11 09:40:00|7.6|6|7.63|6.03|7.67|6.07|7.59|5.99|0
1673430300000|2023-01-11 09:45:00|7.64|6.04|7.61|6.01|7.68|6.08|7.61|6.01|0
1673430600000|2023-01-11 09:50:00|7.6|6|7.67|6.07|7.69|6.09|7.56|5.96|0
1673430900000|2023-01-11 09:55:00|7.68|6.08|7.62|6.02|7.68|6.08|7.56|5.96|0
1673431200000|2023-01-11 10:00:00|7.63|6.03|7.67|6.07|7.69|6.09|7.63|6.03|0
1673431500000|2023-01-11 10:05:00|7.68|6.08|7.81|6.21|7.89|6.29|7.68|6.08|0
1673431800000|2023-01-11 10:10:00|7.82|6.22|7.75|6.15|7.85|6.25|7.74|6.14|0
1673432100000|2023-01-11 10:15:00|7.72|6.12|7.68|6.08|7.75|6.15|7.64|6.04|0
1673432400000|2023-01-11 10:20:00|7.67|6.07|7.66|6.06|7.73|6.13|7.63|6.03|0
1673432700000|2023-01-11 10:25:00|7.67|6.07|7.69|6.09|7.72|6.12|7.66|6.06|0
1673433000000|2023-01-11 10:30:00|7.7|6.1|7.65|6.05|7.72|6.12|7.64|6.04|0
1673433300000|2023-01-11 10:35:00|7.64|6.04|7.58|5.98|7.67|6.07|7.55|5.95|0
1673433600000|2023-01-11 10:40:00|7.59|5.99|7.56|5.96|7.6|6|7.52|5.92|0
1673433900000|2023-01-11 10:45:00|7.55|5.95|7.58|5.98|7.61|6.01|7.54|5.94|0
1673434200000|2023-01-11 10:50:00|7.59|5.99|7.61|6.01|7.62|6.02|7.56|5.96|0
1673434500000|2023-01-11 10:55:00|7.62|6.02|7.58|5.98|7.62|6.02|7.5|5.9|0
1673434800000|2023-01-11 11:00:00|7.57|5.97|7.59|5.99|7.63|6.03|7.57|5.97|0
1673435100000|2023-01-11 11:05:00|7.58|5.98|7.54|5.94|7.6|6|7.54|5.94|0
1673435400000|2023-01-11 11:10:00|7.55|5.95|7.58|5.98|7.61|6.01|7.54|5.94|0
1673435700000|2023-01-11 11:15:00|7.59|5.99|7.56|5.96|7.59|5.99|7.53|5.93|0
1673436000000|2023-01-11 11:20:00|7.57|5.97|7.59|5.99|7.61|6.01|7.49|5.89|0
1673436300000|2023-01-11 11:25:00|7.58|5.98|7.57|5.97|7.6|6|7.56|5.96|0
1673436600000|2023-01-11 11:30:00|7.58|5.98|7.64|6.04|7.67|6.07|7.55|5.95|0
1673436900000|2023-01-11 11:35:00|7.65|6.05|7.66|6.06|7.67|6.07|7.6|6|0
1673437200000|2023-01-11 11:40:00|7.65|6.05|7.79|6.19|7.82|6.22|7.64|6.04|0
1673437500000|2023-01-11 11:45:00|7.78|6.18|7.71|6.11|7.81|6.21|7.71|6.11|0
1673437800000|2023-01-11 11:50:00|7.72|6.12|7.69|6.09|7.73|6.13|7.64|6.04|0
1673438100000|2023-01-11 11:55:00|7.71|6.11|7.66|6.06|7.71|6.11|7.61|6.01|0
1673438400000|2023-01-11 12:00:00|7.64|6.04|7.67|6.07|7.67|6.07|7.6|6|0
1673438700000|2023-01-11 12:05:00|7.68|6.08|7.65|6.05|7.69|6.09|7.64|6.04|0
1673439000000|2023-01-11 12:10:00|7.64|6.04|7.54|5.94|7.65|6.05|7.54|5.94|0
1673439300000|2023-01-11 12:15:00|7.53|5.93|7.41|5.81|7.54|5.94|7.41|5.81|0
1673439600000|2023-01-11 12:20:00|7.4|5.8|7.46|5.86|7.49|5.89|7.36|5.76|0
1673439900000|2023-01-11 12:25:00|7.44|5.84|7.49|5.89|7.51|5.91|7.42|5.82|0
1673440200000|2023-01-11 12:30:00|7.48|5.88|7.6|6|7.6|6|7.45|5.85|0
1673440500000|2023-01-11 12:35:00|7.61|6.01|7.6|6|7.66|6.06|7.58|5.98|0
1673440800000|2023-01-11 12:40:00|7.59|5.99|7.57|5.97|7.64|6.04|7.57|5.97|0
1673441100000|2023-01-11 12:45:00|7.58|5.98|7.68|6.08|7.71|6.11|7.55|5.95|0
1673441400000|2023-01-11 12:50:00|7.69|6.09|7.62|6.02|7.69|6.09|7.61|6.01|0
1673441700000|2023-01-11 12:55:00|7.61|6.01|7.65|6.05|7.65|6.05|7.54|5.94|0
1673442000000|2023-01-11 13:00:00|7.66|6.06|7.69|6.09|7.73|6.13|7.63|6.03|0
1673442300000|2023-01-11 13:05:00|7.7|6.1|7.76|6.16|7.79|6.19|7.69|6.09|0
1673442600000|2023-01-11 13:10:00|7.75|6.15|7.8|6.2|7.83|6.23|7.71|6.11|0
1673442900000|2023-01-11 13:15:00|7.81|6.21|7.86|6.26|7.89|6.29|7.75|6.15|0
1673443200000|2023-01-11 13:20:00|7.84|6.24|7.93|6.33|7.94|6.34|7.81|6.21|0
1673443500000|2023-01-11 13:25:00|7.92|6.32|7.84|6.24|7.94|6.34|7.83|6.23|0
1673443800000|2023-01-11 13:30:00|7.85|6.25|7.75|6.15|7.89|6.29|7.75|6.15|0
1673444100000|2023-01-11 13:35:00|7.74|6.14|7.72|6.12|7.75|6.15|7.67|6.07|0
1673444400000|2023-01-11 13:40:00|7.73|6.13|7.86|6.26|7.86|6.26|7.73|6.13|0
1673444700000|2023-01-11 13:45:00|7.85|6.25|7.9|6.3|7.94|6.34|7.85|6.25|0
1673445000000|2023-01-11 13:50:00|7.88|6.28|8.23|6.63|8.97|7.37|7.82|6.22|0
1673445300000|2023-01-11 13:55:00|8.22|6.62|8.22|6.62|8.26|6.66|8.11|6.51|0
1673445600000|2023-01-11 14:00:00|8.21|6.61|8.06|6.46|8.21|6.61|8.04|6.44|0
1673445900000|2023-01-11 14:05:00|8.05|6.45|8.2|6.6|8.22|6.62|8.03|6.43|0
1673446200000|2023-01-11 14:10:00|8.21|6.61|8.04|6.44|8.22|6.62|8.02|6.42|0
1673446500000|2023-01-11 14:15:00|8.05|6.45|8.15|6.55|8.17|6.57|8.05|6.45|0
1673446800000|2023-01-11 14:20:00|8.14|6.54|8.22|6.62|8.23|6.63|8.13|6.53|0
1673447100000|2023-01-11 14:25:00|8.21|6.61|8.26|6.66|8.36|6.76|8.14|6.54|0
1673447400000|2023-01-11 14:30:00|8.25|6.65|8.22|6.62|8.45|6.85|8.05|6.45|0
1673447700000|2023-01-11 14:35:00|8.21|6.61|8.43|6.83|8.52|6.92|8.21|6.61|0
1673448000000|2023-01-11 14:40:00|8.42|6.82|8.62|7.02|8.67|7.07|8.33|6.73|0
1673448300000|2023-01-11 14:45:00|8.61|7.01|8.44|6.84|8.67|7.07|8.44|6.84|0
1673448600000|2023-01-11 14:50:00|8.4|6.8|8.3|6.7|8.55|6.95|8.18|6.58|0
1673448900000|2023-01-11 14:55:00|8.29|6.69|8.3|6.7|8.41|6.81|8.17|6.57|0
1673449200000|2023-01-11 15:00:00|8.34|6.74|8.28|6.68|8.38|6.78|8.18|6.58|0
1673449500000|2023-01-11 15:05:00|8.29|6.69|8.53|6.93|8.55|6.95|8.29|6.69|0
1673449800000|2023-01-11 15:10:00|8.52|6.92|8.39|6.79|8.59|6.99|8.34|6.74|0
1673450100000|2023-01-11 15:15:00|8.41|6.81|8.37|6.77|8.44|6.84|8.23|6.63|0
1673450400000|2023-01-11 15:20:00|8.35|6.75|8.46|6.86|8.53|6.93|8.29|6.69|0
1673450700000|2023-01-11 15:25:00|8.44|6.84|8.65|7.05|8.66|7.06|8.42|6.82|0
1673451000000|2023-01-11 15:30:00|8.64|7.04|8.3|6.7|8.64|7.04|8.25|6.65|0
1673451300000|2023-01-11 15:35:00|8.32|6.72|8.21|6.61|8.35|6.75|8.06|6.46|0
1673451600000|2023-01-11 15:40:00|8.2|6.6|8.28|6.68|8.31|6.71|8.16|6.56|0
1673451900000|2023-01-11 15:45:00|8.3|6.7|8.35|6.75|8.41|6.81|8.29|6.69|0
1673452200000|2023-01-11 15:50:00|8.36|6.76|8.1|6.5|8.36|6.76|8|6.4|0
1673452500000|2023-01-11 15:55:00|8.09|6.49|7.95|6.35|8.1|6.5|7.89|6.29|0
1673452800000|2023-01-11 16:00:00|7.97|6.37|8.07|6.47|8.1|6.5|7.93|6.33|0
1673453100000|2023-01-11 16:05:00|8.08|6.48|8.1|6.5|8.15|6.55|8.01|6.41|0
1673453400000|2023-01-11 16:10:00|8.11|6.51|8.33|6.73|8.33|6.73|8.06|6.46|0
1673453700000|2023-01-11 16:15:00|8.36|6.76|8.39|6.79|8.49|6.89|8.36|6.76|0
1673454000000|2023-01-11 16:20:00|8.4|6.8|8.39|6.79|8.47|6.87|8.32|6.72|0
1673454300000|2023-01-11 16:25:00|8.4|6.8|8.44|6.84|8.45|6.85|8.38|6.78|0
1673454600000|2023-01-11 16:30:00|8.41|6.81|8.45|6.85|8.52|6.92|8.41|6.81|0
1673454900000|2023-01-11 16:35:00|8.44|6.84|8.39|6.79|8.44|6.84|8.3|6.7|0
1673455200000|2023-01-11 16:40:00|8.38|6.78|8.51|6.91|8.52|6.92|8.38|6.78|0
1673455500000|2023-01-11 16:45:00|8.53|6.93|8.57|6.97|8.57|6.97|8.47|6.87|0
1673455800000|2023-01-11 16:50:00|8.56|6.96|8.6|7|8.62|7.02|8.46|6.86|0
1673456100000|2023-01-11 16:55:00|8.62|7.02|8.51|6.91|8.64|7.04|8.48|6.88|0
1673456400000|2023-01-11 17:00:00|8.54|6.94|8.58|6.98|8.64|7.04|8.52|6.92|0
1673456700000|2023-01-11 17:05:00|8.57|6.97|8.6|7|8.64|7.04|8.57|6.97|0
1673457000000|2023-01-11 17:10:00|8.61|7.01|8.77|7.17|8.81|7.21|8.59|6.99|0
1673457300000|2023-01-11 17:15:00|8.79|7.19|8.77|7.17|8.87|7.27|8.72|7.12|0
1673457600000|2023-01-11 17:20:00|8.76|7.16|8.83|7.23|8.93|7.33|8.72|7.12|0
1673457900000|2023-01-11 17:25:00|8.82|7.22|8.85|7.25|8.88|7.28|8.77|7.17|0
1673458200000|2023-01-11 17:30:00|8.88|7.28|8.69|7.09|8.88|7.28|8.66|7.06|0
1673458500000|2023-01-11 17:35:00|8.7|7.1|8.68|7.08|8.71|7.11|8.6|7|0
1673458800000|2023-01-11 17:40:00|8.67|7.07|8.67|7.07|8.75|7.15|8.65|7.05|0
1673459100000|2023-01-11 17:45:00|8.66|7.06|8.66|7.06|8.73|7.13|8.56|6.96|0
1673459400000|2023-01-11 17:50:00|8.67|7.07|8.66|7.06|8.75|7.15|8.64|7.04|0
1673459700000|2023-01-11 17:55:00|8.65|7.05|8.62|7.02|8.68|7.08|8.56|6.96|0
1673460000000|2023-01-11 18:00:00|8.64|7.04|8.86|7.26|8.88|7.28|8.61|7.01|0
1673460300000|2023-01-11 18:05:00|8.87|7.27|8.89|7.29|8.89|7.29|8.77|7.17|0
1673460600000|2023-01-11 18:10:00|8.88|7.28|9.06|7.46|9.15|7.55|8.88|7.28|0
1673460900000|2023-01-11 18:15:00|9.03|7.43|8.71|7.11|9.04|7.44|8.51|6.91|0
1673461200000|2023-01-11 18:20:00|8.72|7.12|8.79|7.19|8.8|7.2|8.62|7.02|0
1673461500000|2023-01-11 18:25:00|8.78|7.18|8.94|7.34|8.99|7.39|8.74|7.14|0
1673461800000|2023-01-11 18:30:00|8.95|7.35|8.98|7.38|9.04|7.44|8.92|7.32|0
1673462100000|2023-01-11 18:35:00|8.97|7.37|8.97|7.37|9.02|7.42|8.92|7.32|0
1673462400000|2023-01-11 18:40:00|8.98|7.38|9.02|7.42|9.09|7.49|8.98|7.38|0
1673462700000|2023-01-11 18:45:00|9|7.4|8.96|7.36|9.03|7.43|8.94|7.34|0
1673463000000|2023-01-11 18:50:00|8.95|7.35|8.73|7.13|8.96|7.36|8.73|7.13|0
1673463300000|2023-01-11 18:55:00|8.74|7.14|8.84|7.24|8.85|7.25|8.74|7.14|0
1673463600000|2023-01-11 19:00:00|8.85|7.25|8.78|7.18|8.9|7.3|8.76|7.16|0
1673463900000|2023-01-11 19:05:00|8.76|7.16|8.78|7.18|8.79|7.19|8.62|7.02|0
1673464200000|2023-01-11 19:10:00|8.8|7.2|8.76|7.16|8.85|7.25|8.75|7.15|0
1673464500000|2023-01-11 19:15:00|8.78|7.18|8.91|7.31|8.95|7.35|8.74|7.14|0
1673464800000|2023-01-11 19:20:00|8.89|7.29|8.95|7.35|8.97|7.37|8.87|7.27|0
1673465100000|2023-01-11 19:25:00|8.94|7.34|8.94|7.34|9|7.4|8.91|7.31|0
1673465400000|2023-01-11 19:30:00|8.95|7.35|9.07|7.47|9.11|7.51|8.91|7.31|0
1673465700000|2023-01-11 19:35:00|9.06|7.46|9.14|7.54|9.18|7.58|9.01|7.41|0
1673466000000|2023-01-11 19:40:00|9.15|7.55|9.28|7.68|9.3|7.7|9.09|7.49|0
1673466300000|2023-01-11 19:45:00|9.29|7.69|9.19|7.59|9.3|7.7|9.16|7.56|0
1673466600000|2023-01-11 19:50:00|9.17|7.57|9.14|7.54|9.17|7.57|9.11|7.51|0
1673466900000|2023-01-11 19:55:00|9.12|7.52|9.19|7.59|9.19|7.59|9.06|7.46|0
1673467200000|2023-01-11 20:00:00|9.17|7.57|9.26|7.66|9.3|7.7|9.15|7.55|0
1673467500000|2023-01-11 20:05:00|9.28|7.68|9.21|7.61|9.28|7.68|9.17|7.57|0
1673467800000|2023-01-11 20:10:00|9.2|7.6|9.34|7.74|9.43|7.83|9.2|7.6|0
1673468100000|2023-01-11 20:15:00|9.35|7.75|9.45|7.85|9.49|7.89|9.33|7.73|0
1673468400000|2023-01-11 20:20:00|9.46|7.86|9.39|7.79|9.49|7.89|9.35|7.75|0
1673468700000|2023-01-11 20:25:00|9.41|7.81|9.33|7.73|9.48|7.88|9.3|7.7|0
1673469000000|2023-01-11 20:30:00|9.32|7.72|9.19|7.59|9.32|7.72|9.19|7.59|0
1673469300000|2023-01-11 20:35:00|9.17|7.57|9.13|7.53|9.24|7.64|9.12|7.52|0
1673469600000|2023-01-11 20:40:00|9.12|7.52|9.29|7.69|9.31|7.71|9.06|7.46|0
1673469900000|2023-01-11 20:45:00|9.28|7.68|9.42|7.82|9.43|7.83|9.22|7.62|0
1673470200000|2023-01-11 20:50:00|9.41|7.81|9.56|7.96|9.56|7.96|9.34|7.74|0
1673470500000|2023-01-11 20:55:00|9.63|8.03|9.78|8.18|9.83|8.23|9.62|8.02|0
1673470800000|2023-01-11 21:00:00|9.79|8.19|9.78|8.18|9.81|8.21|9.72|8.12|0
1673471100000|2023-01-11 21:05:00|9.77|8.17|9.77|8.17|9.78|8.18|9.72|8.12|0
1673471400000|2023-01-11 21:10:00|9.78|8.18|9.78|8.18|9.83|8.23|9.75|8.15|0
1673471700000|2023-01-11 21:15:00|9.98|7.98|9.95|7.95|9.98|7.98|9.92|7.92|0
1673472000000|2023-01-11 21:20:00|9.94|7.94|9.94|7.94|9.95|7.95|9.92|7.92|0
1673472300000|2023-01-11 21:25:00|9.95|7.95|9.98|7.98|9.98|7.98|9.94|7.94|0
1673472600000|2023-01-11 21:30:00|9.96|7.96|10.02|8.02|10.03|8.03|9.96|7.96|0
1673472900000|2023-01-11 21:35:00|10.03|8.03|10|8|10.03|8.03|10|8|0
1673473500000|2023-01-11 21:45:00|10.02|8.02|10.04|8.04|10.06|8.06|10.02|8.02|0
1673473800000|2023-01-11 21:50:00|10.06|8.06|10.04|8.04|10.07|8.07|10.04|8.04|0
1673474100000|2023-01-11 21:55:00|10.07|8.07|10.12|8.12|10.12|8.12|10.04|8.04|0
1673474400000|2023-01-11 22:00:00|10.07|8.07|10.08|8.08|10.08|8.08|10.06|8.06|0
1673474700000|2023-01-11 22:05:00|10.07|8.07|10.09|8.09|10.09|8.09|10.07|8.07|0
1673475000000|2023-01-11 22:10:00|10.1|8.1|10.08|8.08|10.1|8.1|10.07|8.07|0
1673475300000|2023-01-11 22:15:00|10.07|8.07|10.12|8.12|10.14|8.14|10.07|8.07|0
1673475600000|2023-01-11 22:20:00|10.13|8.13|10.13|8.13|10.14|8.14|10.11|8.11|0
1673475900000|2023-01-11 22:25:00|10.14|8.14|10.14|8.14|10.14|8.14|10.13|8.13|0
1673476200000|2023-01-11 22:30:00|10.15|8.15|10.14|8.14|10.15|8.15|10.14|8.14|0
1673476500000|2023-01-11 22:35:00|10.15|8.15|10.13|8.13|10.16|8.16|10.13|8.13|0
1673476800000|2023-01-11 22:40:00|10.14|8.14|10.14|8.14|10.14|8.14|10.14|8.14|0
1673477100000|2023-01-11 22:45:00|10.15|8.15|10.15|8.15|10.15|8.15|10.14|8.14|0
1673477400000|2023-01-11 22:50:00|10.14|8.14|10.13|8.13|10.14|8.14|10.13|8.13|0
1673477700000|2023-01-11 22:55:00|10.14|8.14|10.12|8.12|10.14|8.14|10.11|8.11|0
1673478000000|2023-01-11 23:00:00|10.1|8.1|9.98|7.98|10.1|8.1|9.97|7.97|0
1673478300000|2023-01-11 23:05:00|9.99|7.99|10.01|8.01|10.01|8.01|9.95|7.95|0
1673478600000|2023-01-11 23:10:00|9.99|7.99|9.98|7.98|10.02|8.02|9.95|7.95|0
1673478900000|2023-01-11 23:15:00|9.97|7.97|9.97|7.97|9.98|7.98|9.91|7.91|0
1673479200000|2023-01-11 23:20:00|9.95|7.95|9.94|7.94|9.97|7.97|9.92|7.92|0
1673479500000|2023-01-11 23:25:00|9.92|7.92|9.98|7.98|9.98|7.98|9.92|7.92|0
1673479800000|2023-01-11 23:30:00|9.96|7.96|9.89|7.89|9.96|7.96|9.88|7.88|0
1673480100000|2023-01-11 23:35:00|9.9|7.9|9.94|7.94|9.96|7.96|9.9|7.9|0
1673480400000|2023-01-11 23:40:00|9.95|7.95|9.94|7.94|9.98|7.98|9.91|7.91|0
1673480700000|2023-01-11 23:45:00|9.93|7.93|9.88|7.88|9.95|7.95|9.88|7.88|0
1673481000000|2023-01-11 23:50:00|9.87|7.87|9.85|7.85|9.91|7.91|9.85|7.85|0
1673481300000|2023-01-11 23:55:00|9.87|7.87|9.88|7.88|9.89|7.89|9.85|7.85|0
1673481600000|2023-01-12 00:00:00|9.92|7.92|9.83|7.83|9.93|7.93|9.81|7.81|0
1673481900000|2023-01-12 00:05:00|9.82|7.82|9.83|7.83|9.84|7.84|9.79|7.79|0
1673482200000|2023-01-12 00:10:00|9.81|7.81|9.8|7.8|9.84|7.84|9.79|7.79|0
1673482500000|2023-01-12 00:15:00|9.81|7.81|9.8|7.8|9.84|7.84|9.79|7.79|0
1673482800000|2023-01-12 00:20:00|9.79|7.79|9.81|7.81|9.83|7.83|9.76|7.76|0
1673483100000|2023-01-12 00:25:00|9.82|7.82|9.84|7.84|9.88|7.88|9.81|7.81|0
1673483400000|2023-01-12 00:30:00|9.85|7.85|9.82|7.82|9.86|7.86|9.82|7.82|0
1673483700000|2023-01-12 00:35:00|9.83|7.83|9.8|7.8|9.85|7.85|9.73|7.73|0
1673484000000|2023-01-12 00:40:00|9.81|7.81|9.76|7.76|9.81|7.81|9.76|7.76|0
1673484300000|2023-01-12 00:45:00|9.8|7.8|9.79|7.79|9.85|7.85|9.78|7.78|0
1673484600000|2023-01-12 00:50:00|9.8|7.8|9.85|7.85|9.85|7.85|9.78|7.78|0
1673484900000|2023-01-12 00:55:00|9.83|7.83|9.89|7.89|9.89|7.89|9.82|7.82|0
1673485200000|2023-01-12 01:00:00|9.9|7.9|9.9|7.9|9.93|7.93|9.9|7.9|0
1673485500000|2023-01-12 01:05:00|9.89|7.89|9.89|7.89|9.93|7.93|9.87|7.87|0
1673485800000|2023-01-12 01:10:00|9.9|7.9|9.91|7.91|9.93|7.93|9.89|7.89|0
1673486100000|2023-01-12 01:15:00|9.93|7.93|9.97|7.97|9.97|7.97|9.91|7.91|0
1673486400000|2023-01-12 01:20:00|9.98|7.98|10.01|8.01|10.02|8.02|9.98|7.98|0
1673486700000|2023-01-12 01:25:00|10|8|9.95|7.95|10.02|8.02|9.94|7.94|0
1673487000000|2023-01-12 01:30:00|9.96|7.96|9.93|7.93|9.99|7.99|9.93|7.93|0
1673487300000|2023-01-12 01:35:00|9.94|7.94|9.92|7.92|9.95|7.95|9.91|7.91|0
1673487600000|2023-01-12 01:40:00|9.91|7.91|9.88|7.88|9.91|7.91|9.87|7.87|0
1673487900000|2023-01-12 01:45:00|9.87|7.87|9.88|7.88|9.91|7.91|9.87|7.87|0
1673488200000|2023-01-12 01:50:00|9.9|7.9|9.99|7.99|10|8|9.88|7.88|0
1673488500000|2023-01-12 01:55:00|9.98|7.98|9.95|7.95|10|8|9.95|7.95|0
1673488800000|2023-01-12 02:00:00|9.94|7.94|9.94|7.94|9.99|7.99|9.92|7.92|0
1673489100000|2023-01-12 02:05:00|9.95|7.95|9.98|7.98|9.99|7.99|9.94|7.94|0
1673489400000|2023-01-12 02:10:00|9.97|7.97|9.92|7.92|9.98|7.98|9.92|7.92|0
1673489700000|2023-01-12 02:15:00|9.93|7.93|9.88|7.88|9.93|7.93|9.87|7.87|0
1673490000000|2023-01-12 02:20:00|9.87|7.87|9.91|7.91|9.91|7.91|9.87|7.87|0
1673490300000|2023-01-12 02:25:00|9.92|7.92|9.88|7.88|9.92|7.92|9.87|7.87|0
1673490600000|2023-01-12 02:30:00|9.89|7.89|9.88|7.88|9.89|7.89|9.87|7.87|0
1673490900000|2023-01-12 02:35:00|9.89|7.89|9.88|7.88|9.89|7.89|9.86|7.86|0
1673491200000|2023-01-12 02:40:00|9.89|7.89|9.86|7.86|9.92|7.92|9.86|7.86|0
1673491500000|2023-01-12 02:45:00|9.88|7.88|9.86|7.86|9.9|7.9|9.86|7.86|0
1673491800000|2023-01-12 02:50:00|9.88|7.88|9.88|7.88|9.89|7.89|9.86|7.86|0
1673492100000|2023-01-12 02:55:00|9.89|7.89|9.9|7.9|9.9|7.9|9.88|7.88|0
1673492400000|2023-01-12 03:00:00|9.92|7.92|9.93|7.93|9.94|7.94|9.9|7.9|0
1673492700000|2023-01-12 03:05:00|9.92|7.92|9.94|7.94|9.94|7.94|9.92|7.92|0
1673493000000|2023-01-12 03:10:00|9.93|7.93|9.89|7.89|9.94|7.94|9.86|7.86|0
1673493300000|2023-01-12 03:15:00|9.87|7.87|9.87|7.87|9.89|7.89|9.86|7.86|0
1673493600000|2023-01-12 03:20:00|9.88|7.88|9.91|7.91|9.91|7.91|9.87|7.87|0
1673493900000|2023-01-12 03:25:00|9.9|7.9|9.92|7.92|9.93|7.93|9.9|7.9|0
1673494200000|2023-01-12 03:30:00|9.91|7.91|9.93|7.93|9.94|7.94|9.89|7.89|0
1673494500000|2023-01-12 03:35:00|9.91|7.91|9.93|7.93|9.93|7.93|9.9|7.9|0
1673494800000|2023-01-12 03:40:00|9.91|7.91|9.91|7.91|9.93|7.93|9.9|7.9|0
1673495100000|2023-01-12 03:45:00|9.93|7.93|9.91|7.91|9.93|7.93|9.89|7.89|0
1673495400000|2023-01-12 03:50:00|9.9|7.9|9.91|7.91|9.93|7.93|9.9|7.9|0
1673495700000|2023-01-12 03:55:00|9.9|7.9|9.92|7.92|9.92|7.92|9.9|7.9|0
1673496000000|2023-01-12 04:00:00|9.94|7.94|9.96|7.96|9.96|7.96|9.94|7.94|0
1673496300000|2023-01-12 04:05:00|9.95|7.95|9.99|7.99|10.01|8.01|9.95|7.95|0
1673496600000|2023-01-12 04:10:00|10|8|9.96|7.96|10.02|8.02|9.96|7.96|0
1673496900000|2023-01-12 04:15:00|9.97|7.97|10|8|10|8|9.96|7.96|0
1673497200000|2023-01-12 04:20:00|9.99|7.99|10.03|8.03|10.03|8.03|9.99|7.99|0
1673497500000|2023-01-12 04:25:00|10.02|8.02|10|8|10.04|8.04|10|8|0
1673497800000|2023-01-12 04:30:00|10.02|8.02|10.04|8.04|10.04|8.04|10.02|8.02|0
1673498100000|2023-01-12 04:35:00|10.03|8.03|10.03|8.03|10.04|8.04|10.03|8.03|0
1673498400000|2023-01-12 04:40:00|10.04|8.04|10.03|8.03|10.07|8.07|10.03|8.03|0
1673498700000|2023-01-12 04:45:00|10.02|8.02|10.02|8.02|10.02|8.02|10|8|0
1673499000000|2023-01-12 04:50:00|10.01|8.01|10.18|8.18|10.19|8.19|10.01|8.01|0
1673499300000|2023-01-12 04:55:00|10.17|8.17|10.17|8.17|10.19|8.19|10.15|8.15|0
1673499600000|2023-01-12 05:00:00|10.15|8.15|10.11|8.11|10.15|8.15|10.1|8.1|0
1673499900000|2023-01-12 05:05:00|10.12|8.12|10.16|8.16|10.16|8.16|10.11|8.11|0
1673500200000|2023-01-12 05:10:00|10.15|8.15|10.19|8.19|10.19|8.19|10.15|8.15|0
1673500500000|2023-01-12 05:15:00|10.18|8.18|10.18|8.18|10.19|8.19|10.15|8.15|0
1673500800000|2023-01-12 05:20:00|10.16|8.16|10.16|8.16|10.19|8.19|10.15|8.15|0
1673501100000|2023-01-12 05:25:00|10.18|8.18|10.18|8.18|10.2|8.2|10.14|8.14|0
1673501400000|2023-01-12 05:30:00|10.19|8.19|10.2|8.2|10.22|8.22|10.18|8.18|0
1673501700000|2023-01-12 05:35:00|10.19|8.19|10.2|8.2|10.22|8.22|10.18|8.18|0
1673502000000|2023-01-12 05:40:00|10.19|8.19|10.19|8.19|10.22|8.22|10.17|8.17|0
1673502300000|2023-01-12 05:45:00|10.2|8.2|10.23|8.23|10.23|8.23|10.19|8.19|0
1673502600000|2023-01-12 05:50:00|10.22|8.22|10.22|8.22|10.24|8.24|10.22|8.22|0
1673502900000|2023-01-12 05:55:00|10.2|8.2|10.13|8.13|10.2|8.2|10.12|8.12|0
1673503200000|2023-01-12 06:00:00|10.12|8.12|10.16|8.16|10.17|8.17|10.12|8.12|0
1673503500000|2023-01-12 06:05:00|10.15|8.15|10.12|8.12|10.19|8.19|10.09|8.09|0
1673503800000|2023-01-12 06:10:00|10.1|8.1|10.07|8.07|10.12|8.12|10.06|8.06|0
1673504100000|2023-01-12 06:15:00|10.06|8.06|10.1|8.1|10.1|8.1|10.05|8.05|0
1673504400000|2023-01-12 06:20:00|10.09|8.09|10.02|8.02|10.09|8.09|10.02|8.02|0
1673504700000|2023-01-12 06:25:00|10.03|8.03|10.03|8.03|10.07|8.07|10.02|8.02|0
1673505000000|2023-01-12 06:30:00|10.02|8.02|10.05|8.05|10.05|8.05|10|8|0
1673505300000|2023-01-12 06:35:00|10.03|8.03|10.02|8.02|10.05|8.05|10|8|0
1673505600000|2023-01-12 06:40:00|10|8|10|8|10.03|8.03|9.99|7.99|0
1673505900000|2023-01-12 06:45:00|9.99|7.99|9.96|7.96|9.99|7.99|9.93|7.93|0
1673506200000|2023-01-12 06:50:00|9.98|7.98|9.95|7.95|9.98|7.98|9.95|7.95|0
1673506500000|2023-01-12 06:55:00|9.96|7.96|9.84|7.84|9.97|7.97|9.84|7.84|0
1673506800000|2023-01-12 07:00:00|9.85|7.85|9.87|7.87|9.89|7.89|9.8|7.8|0
1673507100000|2023-01-12 07:05:00|9.85|7.85|9.77|7.77|9.85|7.85|9.72|7.72|0
1673507400000|2023-01-12 07:10:00|9.78|7.78|9.77|7.77|9.81|7.81|9.74|7.74|0
1673507700000|2023-01-12 07:15:00|9.78|7.78|9.86|7.86|9.88|7.88|9.77|7.77|0
1673508000000|2023-01-12 07:20:00|9.88|7.88|10.2|8.2|10.22|8.22|9.86|7.86|0
1673508300000|2023-01-12 07:25:00|10.19|8.19|10.15|8.15|10.22|8.22|10.15|8.15|0
1673508600000|2023-01-12 07:30:00|10.13|8.13|10.08|8.08|10.15|8.15|10.06|8.06|0
1673508900000|2023-01-12 07:35:00|10.06|8.06|10.09|8.09|10.15|8.15|10.02|8.02|0
1673509200000|2023-01-12 07:40:00|10.11|8.11|10.17|8.17|10.19|8.19|10.09|8.09|0
1673509500000|2023-01-12 07:45:00|10.18|8.18|10.13|8.13|10.18|8.18|10.1|8.1|0
1673509800000|2023-01-12 07:50:00|10.12|8.12|10.15|8.15|10.15|8.15|10.04|8.04|0
1673510100000|2023-01-12 07:55:00|10.14|8.14|10.18|8.18|10.2|8.2|10.13|8.13|0
1673510400000|2023-01-12 08:00:00|10.2|8.2|10.12|8.12|10.21|8.21|10.1|8.1|0
1673510700000|2023-01-12 08:05:00|9.92|8.32|9.87|8.27|10|8.4|9.87|8.27|0
1673511000000|2023-01-12 08:10:00|9.89|8.29|9.86|8.26|9.97|8.37|9.85|8.25|0
1673511300000|2023-01-12 08:15:00|9.85|8.25|9.97|8.37|9.97|8.37|9.82|8.22|0
1673511600000|2023-01-12 08:20:00|9.98|8.38|10|8.4|10.01|8.41|9.9|8.3|0
1673511900000|2023-01-12 08:25:00|10.01|8.41|9.97|8.37|10.02|8.42|9.96|8.36|0
1673512200000|2023-01-12 08:30:00|9.96|8.36|9.9|8.3|10.02|8.42|9.87|8.27|0
1673512500000|2023-01-12 08:35:00|9.89|8.29|9.9|8.3|9.94|8.34|9.83|8.23|0
1673512800000|2023-01-12 08:40:00|9.91|8.31|9.82|8.22|9.91|8.31|9.8|8.2|0
1673513100000|2023-01-12 08:45:00|9.83|8.23|9.95|8.35|9.98|8.38|9.83|8.23|0
1673513400000|2023-01-12 08:50:00|9.93|8.33|9.95|8.35|9.97|8.37|9.9|8.3|0
1673513700000|2023-01-12 08:55:00|9.94|8.34|9.97|8.37|9.98|8.38|9.88|8.28|0
1673514000000|2023-01-12 09:00:00|9.98|8.38|9.96|8.36|10.01|8.41|9.88|8.28|0
1673514300000|2023-01-12 09:05:00|9.97|8.37|9.98|8.38|10.01|8.41|9.92|8.32|0
1673514600000|2023-01-12 09:10:00|9.96|8.36|10.02|8.42|10.02|8.42|9.91|8.31|0
1673514900000|2023-01-12 09:15:00|10.01|8.41|10.1|8.5|10.12|8.52|10.01|8.41|0
1673515200000|2023-01-12 09:20:00|10.12|8.52|10.05|8.45|10.12|8.52|10.03|8.43|0
1673515500000|2023-01-12 09:25:00|10.04|8.44|10.01|8.41|10.09|8.49|9.99|8.39|0
1673515800000|2023-01-12 09:30:00|10.02|8.42|10.07|8.47|10.09|8.49|10|8.4|0
1673516100000|2023-01-12 09:35:00|10.08|8.48|10.07|8.47|10.09|8.49|10.03|8.43|0
1673516400000|2023-01-12 09:40:00|10.09|8.49|10.14|8.54|10.14|8.54|10.07|8.47|0
1673516700000|2023-01-12 09:45:00|10.13|8.53|10.13|8.53|10.17|8.57|10.1|8.5|0
1673517000000|2023-01-12 09:50:00|10.1|8.5|10.07|8.47|10.14|8.54|10.06|8.46|0
1673517300000|2023-01-12 09:55:00|10.06|8.46|10.1|8.5|10.14|8.54|10.06|8.46|0
1673517600000|2023-01-12 10:00:00|10.08|8.48|10|8.4|10.08|8.48|9.97|8.37|0
1673517900000|2023-01-12 10:05:00|10.01|8.41|9.92|8.32|10.01|8.41|9.84|8.24|0
1673518200000|2023-01-12 10:10:00|9.93|8.33|9.89|8.29|9.94|8.34|9.85|8.25|0
1673518500000|2023-01-12 10:15:00|9.88|8.28|9.82|8.22|9.94|8.34|9.81|8.21|0
1673518800000|2023-01-12 10:20:00|9.81|8.21|9.92|8.32|9.93|8.33|9.79|8.19|0
1673519100000|2023-01-12 10:25:00|9.93|8.33|9.87|8.27|9.93|8.33|9.83|8.23|0
1673519400000|2023-01-12 10:30:00|9.86|8.26|9.86|8.26|9.92|8.32|9.83|8.23|0
1673519700000|2023-01-12 10:35:00|9.85|8.25|9.88|8.28|9.95|8.35|9.85|8.25|0
1673520000000|2023-01-12 10:40:00|9.87|8.27|9.96|8.36|9.96|8.36|9.86|8.26|0
1673520300000|2023-01-12 10:45:00|9.97|8.37|10.02|8.42|10.04|8.44|9.96|8.36|0
1673520600000|2023-01-12 10:50:00|10.01|8.41|10.17|8.57|10.21|8.61|10.01|8.41|0
1673520900000|2023-01-12 10:55:00|10.19|8.59|10.17|8.57|10.2|8.6|10.14|8.54|0
1673521200000|2023-01-12 11:00:00|10.14|8.54|10.21|8.61|10.25|8.65|10.14|8.54|0
1673521500000|2023-01-12 11:05:00|10.2|8.6|10.2|8.6|10.24|8.64|10.14|8.54|0
1673521800000|2023-01-12 11:10:00|10.21|8.61|10.14|8.54|10.21|8.61|10.1|8.5|0
1673522100000|2023-01-12 11:15:00|10.13|8.53|10.21|8.61|10.25|8.65|10.13|8.53|0
1673522400000|2023-01-12 11:20:00|10.22|8.62|10.2|8.6|10.28|8.68|10.18|8.58|0
1673522700000|2023-01-12 11:25:00|10.21|8.61|10.22|8.62|10.25|8.65|10.17|8.57|0
1673523000000|2023-01-12 11:30:00|10.21|8.61|10.29|8.69|10.32|8.72|10.21|8.61|0
1673523300000|2023-01-12 11:35:00|10.28|8.68|10.24|8.64|10.32|8.72|10.22|8.62|0
1673523600000|2023-01-12 11:40:00|10.25|8.65|10.25|8.65|10.31|8.71|10.24|8.64|0
1673523900000|2023-01-12 11:45:00|10.24|8.64|10.26|8.66|10.27|8.67|10.21|8.61|0
1673524200000|2023-01-12 11:50:00|10.28|8.68|10.26|8.66|10.28|8.68|10.26|8.66|0
1673524500000|2023-01-12 11:55:00|10.25|8.65|10.22|8.62|10.26|8.66|10.21|8.61|0
1673524800000|2023-01-12 12:00:00|10.23|8.63|10.28|8.68|10.33|8.73|10.22|8.62|0
1673525100000|2023-01-12 12:05:00|10.27|8.67|10.35|8.75|10.35|8.75|10.26|8.66|0
1673525400000|2023-01-12 12:10:00|10.34|8.74|10.43|8.83|10.43|8.83|10.33|8.73|0
1673525700000|2023-01-12 12:15:00|10.42|8.82|10.47|8.87|10.52|8.92|10.4|8.8|0
1673526000000|2023-01-12 12:20:00|10.46|8.86|10.5|8.9|10.53|8.93|10.45|8.85|0
1673526300000|2023-01-12 12:25:00|10.49|8.89|10.4|8.8|10.53|8.93|10.39|8.79|0
1673526600000|2023-01-12 12:30:00|10.39|8.79|10.46|8.86|10.49|8.89|10.37|8.77|0
1673526900000|2023-01-12 12:35:00|10.47|8.87|10.52|8.92|10.52|8.92|10.43|8.83|0
1673527200000|2023-01-12 12:40:00|10.5|8.9|10.44|8.84|10.52|8.92|10.35|8.75|0
1673527500000|2023-01-12 12:45:00|10.42|8.82|10.45|8.85|10.46|8.86|10.41|8.81|0
1673527800000|2023-01-12 12:50:00|10.46|8.86|10.56|8.96|10.58|8.98|10.44|8.84|0
1673528100000|2023-01-12 12:55:00|10.55|8.95|10.61|9.01|10.62|9.02|10.54|8.94|0
1673528400000|2023-01-12 13:00:00|10.62|9.02|10.72|9.12|10.75|9.15|10.59|8.99|0
1673528700000|2023-01-12 13:05:00|10.75|9.15|10.78|9.18|10.87|9.27|10.74|9.14|0
1673529000000|2023-01-12 13:10:00|10.77|9.17|10.75|9.15|10.77|9.17|10.61|9.01|0
1673529300000|2023-01-12 13:15:00|10.77|9.17|10.9|9.3|10.92|9.32|10.69|9.09|0
1673529600000|2023-01-12 13:20:00|10.91|9.31|10.98|9.38|11.01|9.41|10.8|9.2|0
1673529900000|2023-01-12 13:25:00|10.96|9.36|10.44|7.72|12.19|9.5|10.44|7.72|0
1673530200000|2023-01-12 13:30:00|10.34|7.65|10.14|7.49|10.34|7.65|8.6|6.35|0
1673530500000|2023-01-12 13:35:00|10.19|7.53|8.5|6.9|11.03|8.4|8.27|6.67|0
1673530800000|2023-01-12 13:40:00|8.52|6.92|7.96|6.36|8.56|6.96|7.67|6.07|0
1673531100000|2023-01-12 13:45:00|8.01|6.41|8.92|7.32|8.92|7.32|8.01|6.41|0
1673531400000|2023-01-12 13:50:00|9.03|7.43|9.71|8.11|9.71|8.11|8.93|7.33|0
1673531700000|2023-01-12 13:55:00|9.79|8.19|10.01|8.41|10.27|8.67|9.56|7.96|0
1673532000000|2023-01-12 14:00:00|10.06|8.46|10.06|8.46|10.66|9.06|9.92|8.32|0
1673532300000|2023-01-12 14:05:00|10.04|8.44|9.82|8.22|10.51|8.91|9.82|8.22|0
1673532600000|2023-01-12 14:10:00|9.84|8.24|9.21|7.61|9.84|8.24|9.2|7.6|0
1673532900000|2023-01-12 14:15:00|9.22|7.62|9.18|7.58|9.3|7.7|8.84|7.24|0
1673533200000|2023-01-12 14:20:00|9.2|7.6|9.51|7.91|9.56|7.96|8.95|7.35|0
1673533500000|2023-01-12 14:25:00|9.56|7.96|9.41|7.81|9.66|8.06|9.32|7.72|0
1673533800000|2023-01-12 14:30:00|9.4|7.8|8.84|7.24|9.59|7.99|8.44|6.84|0
1673534100000|2023-01-12 14:35:00|8.91|7.31|8.84|7.24|9.01|7.41|8.59|6.99|0
1673534400000|2023-01-12 14:40:00|8.82|7.22|8.01|6.41|8.94|7.34|8.01|6.41|0
1673534700000|2023-01-12 14:45:00|7.99|6.39|7.76|6.16|8.08|6.48|7.76|6.16|0
1673535000000|2023-01-12 14:50:00|7.74|6.14|8.05|6.45|8.33|6.73|7.52|5.92|0
1673535300000|2023-01-12 14:55:00|8.03|6.43|8.45|6.85|8.58|6.98|7.95|6.35|0
1673535600000|2023-01-12 15:00:00|8.47|6.87|8.98|7.38|9.01|7.41|8.47|6.87|0
1673535900000|2023-01-12 15:05:00|8.96|7.36|8.49|6.89|9.36|7.76|8.24|6.64|0
1673536200000|2023-01-12 15:10:00|8.57|6.97|9.42|7.82|9.68|8.08|8.57|6.97|0
1673536500000|2023-01-12 15:15:00|9.45|7.85|9.59|7.99|9.76|8.16|9.39|7.79|0
1673536800000|2023-01-12 15:20:00|9.63|8.03|9.34|7.74|9.85|8.25|9.12|7.52|0
1673537100000|2023-01-12 15:25:00|9.37|7.77|9.15|7.55|9.57|7.97|8.98|7.38|0
1673537400000|2023-01-12 15:30:00|9.17|7.57|8.93|7.33|9.17|7.57|8.51|6.91|0
1673537700000|2023-01-12 15:35:00|8.92|7.32|9.34|7.74|9.36|7.76|8.92|7.32|0
1673538000000|2023-01-12 15:40:00|9.38|7.78|8.55|6.95|9.38|7.78|8.41|6.81|0
1673538300000|2023-01-12 15:45:00|8.53|6.93|8.51|6.91|8.71|7.11|8.26|6.66|0
1673538600000|2023-01-12 15:50:00|8.46|6.86|8.84|7.24|8.89|7.29|8.34|6.74|0
1673538900000|2023-01-12 15:55:00|8.83|7.23|8.62|7.02|9.1|7.5|8.62|7.02|0
1673539200000|2023-01-12 16:00:00|8.66|7.06|8.37|6.77|8.66|7.06|8.1|6.5|0
1673539500000|2023-01-12 16:05:00|8.41|6.81|8.59|6.99|8.69|7.09|8.33|6.73|0
1673539800000|2023-01-12 16:10:00|8.61|7.01|8.9|7.3|8.9|7.3|8.48|6.88|0
1673540100000|2023-01-12 16:15:00|8.89|7.29|8.76|7.16|8.98|7.38|8.72|7.12|0
1673540400000|2023-01-12 16:20:00|8.78|7.18|8.7|7.1|8.95|7.35|8.66|7.06|0
1673540700000|2023-01-12 16:25:00|8.71|7.11|8.61|7.01|8.76|7.16|8.36|6.76|0
1673541000000|2023-01-12 16:30:00|8.64|7.04|8.32|6.72|8.66|7.06|8.14|6.54|0
1673541300000|2023-01-12 16:35:00|8.38|6.78|8.51|6.91|8.65|7.05|8.27|6.67|0
1673541600000|2023-01-12 16:40:00|8.5|6.9|8.82|7.22|8.87|7.27|8.43|6.83|0
1673541900000|2023-01-12 16:45:00|8.84|7.24|8.6|7|8.89|7.29|8.55|6.95|0
1673542200000|2023-01-12 16:50:00|8.58|6.98|8.62|7.02|8.7|7.1|8.52|6.92|0
1673542500000|2023-01-12 16:55:00|8.61|7.01|8.95|7.35|9.03|7.43|8.61|7.01|0
1673542800000|2023-01-12 17:00:00|8.94|7.34|8.93|7.33|9.01|7.41|8.86|7.26|0
1673543100000|2023-01-12 17:05:00|8.95|7.35|9.18|7.58|9.29|7.69|8.83|7.23|0
1673543400000|2023-01-12 17:10:00|9.17|7.57|9.34|7.74|9.41|7.81|9.15|7.55|0
1673543700000|2023-01-12 17:15:00|9.33|7.73|9.53|7.93|9.58|7.98|9.3|7.7|0
1673544000000|2023-01-12 17:20:00|9.54|7.94|8.88|7.28|9.63|8.03|8.74|7.14|0
1673544300000|2023-01-12 17:25:00|8.87|7.27|9.06|7.46|9.1|7.5|8.83|7.23|0
1673544600000|2023-01-12 17:30:00|9.08|7.48|9.11|7.51|9.14|7.54|8.96|7.36|0
1673544900000|2023-01-12 17:35:00|9.13|7.53|9.02|7.42|9.19|7.59|9.02|7.42|0
1673545200000|2023-01-12 17:40:00|9.03|7.43|8.93|7.33|9.03|7.43|8.87|7.27|0
1673545500000|2023-01-12 17:45:00|8.97|7.37|8.99|7.39|9.17|7.57|8.96|7.36|0
1673545800000|2023-01-12 17:50:00|8.98|7.38|9.07|7.47|9.2|7.6|8.98|7.38|0
1673546100000|2023-01-12 17:55:00|9.09|7.49|9.02|7.42|9.18|7.58|9.02|7.42|0
1673546400000|2023-01-12 18:00:00|9.01|7.41|9.16|7.56|9.23|7.63|8.95|7.35|0
1673546700000|2023-01-12 18:05:00|9.18|7.58|9.12|7.52|9.26|7.66|9.05|7.45|0
1673547000000|2023-01-12 18:10:00|9.11|7.51|9.16|7.56|9.2|7.6|8.98|7.38|0
1673547300000|2023-01-12 18:15:00|9.19|7.59|9.23|7.63|9.35|7.75|9.18|7.58|0
1673547600000|2023-01-12 18:20:00|9.24|7.64|9.12|7.52|9.3|7.7|9.1|7.5|0
1673547900000|2023-01-12 18:25:00|9.11|7.51|8.22|6.62|9.11|7.51|8.15|6.55|0
1673548200000|2023-01-12 18:30:00|8.19|6.59|8.63|7.03|8.71|7.11|7.94|6.34|0
1673548500000|2023-01-12 18:35:00|8.65|7.05|8.92|7.32|9.02|7.42|8.6|7|0
1673548800000|2023-01-12 18:40:00|8.93|7.33|9.02|7.42|9.1|7.5|8.89|7.29|0
1673549100000|2023-01-12 18:45:00|9.05|7.45|9.24|7.64|9.32|7.72|8.99|7.39|0
1673549400000|2023-01-12 18:50:00|9.23|7.63|9.6|8|9.71|8.11|8.83|7.23|0
1673549700000|2023-01-12 18:55:00|9.59|7.99|9.62|8.02|9.69|8.09|9.53|7.93|0
1673550000000|2023-01-12 19:00:00|9.68|8.08|9.41|7.81|9.73|8.13|9.35|7.75|0
1673550300000|2023-01-12 19:05:00|9.43|7.83|9.31|7.71|9.54|7.94|9.27|7.67|0
1673550600000|2023-01-12 19:10:00|9.34|7.74|9.75|8.15|9.78|8.18|9.31|7.71|0
1673550900000|2023-01-12 19:15:00|9.76|8.16|9.74|8.14|9.78|8.18|9.6|8|0
1673551200000|2023-01-12 19:20:00|9.72|8.12|9.56|7.96|9.81|8.21|9.4|7.8|0
1673551500000|2023-01-12 19:25:00|9.53|7.93|9.48|7.88|9.65|8.05|9.44|7.84|0
1673551800000|2023-01-12 19:30:00|9.44|7.84|9.49|7.89|9.6|8|9.34|7.74|0
1673552100000|2023-01-12 19:35:00|9.48|7.88|9.65|8.05|9.69|8.09|9.39|7.79|0
1673552400000|2023-01-12 19:40:00|9.67|8.07|9.57|7.97|9.75|8.15|9.47|7.87|0
1673552700000|2023-01-12 19:45:00|9.58|7.98|9.6|8|9.72|8.12|9.56|7.96|0
1673553000000|2023-01-12 19:50:00|9.58|7.98|9.22|7.62|9.58|7.98|9.15|7.55|0
1673553300000|2023-01-12 19:55:00|9.25|7.65|9.41|7.81|9.41|7.81|9.1|7.5|0
1673553600000|2023-01-12 20:00:00|9.43|7.83|9.41|7.81|9.51|7.91|9.21|7.61|0
1673553900000|2023-01-12 20:05:00|9.42|7.82|9.05|7.45|9.43|7.83|9.04|7.44|0
1673554200000|2023-01-12 20:10:00|9.07|7.47|8.97|7.37|9.1|7.5|8.91|7.31|0
1673554500000|2023-01-12 20:15:00|8.95|7.35|8.91|7.31|9.09|7.49|8.88|7.28|0
1673554800000|2023-01-12 20:20:00|8.92|7.32|9.11|7.51|9.15|7.55|8.84|7.24|0
1673555100000|2023-01-12 20:25:00|9.13|7.53|9.05|7.45|9.23|7.63|9.05|7.45|0
1673555400000|2023-01-12 20:30:00|9.06|7.46|9.16|7.56|9.23|7.63|9.05|7.45|0
1673555700000|2023-01-12 20:35:00|9.18|7.58|9.03|7.43|9.18|7.58|8.88|7.28|0
1673556000000|2023-01-12 20:40:00|9.05|7.45|8.99|7.39|9.16|7.56|8.93|7.33|0
1673556300000|2023-01-12 20:45:00|8.97|7.37|8.74|7.14|8.97|7.37|8.64|7.04|0
1673556600000|2023-01-12 20:50:00|8.88|7.28|8.99|7.39|9.05|7.45|8.84|7.24|0
1673556900000|2023-01-12 20:55:00|8.98|7.38|9.2|7.6|9.28|7.68|8.98|7.38|0
1673557200000|2023-01-12 21:00:00|9.21|7.61|9.13|7.53|9.24|7.64|9.08|7.48|0
1673557500000|2023-01-12 21:05:00|9.12|7.52|9.26|7.66|9.29|7.69|9.12|7.52|0
1673557800000|2023-01-12 21:10:00|9.27|7.67|9.27|7.67|9.28|7.68|9.17|7.57|0
1673558100000|2023-01-12 21:15:00|9.47|7.47|9.43|7.43|9.47|7.47|9.41|7.41|0
1673558400000|2023-01-12 21:20:00|9.44|7.44|9.17|7.17|9.45|7.45|9.12|7.12|0
1673558700000|2023-01-12 21:25:00|9.16|7.16|9.14|7.14|9.16|7.16|9.12|7.12|0
1673559000000|2023-01-12 21:30:00|9.13|7.13|9.11|7.11|9.14|7.14|9.09|7.09|0
1673559300000|2023-01-12 21:35:00|9.12|7.12|9.14|7.14|9.17|7.17|9.12|7.12|0
1673559600000|2023-01-12 21:40:00|9.13|7.13|9.1|7.1|9.16|7.16|9.1|7.1|0
1673559900000|2023-01-12 21:45:00|9.08|7.08|9.1|7.1|9.12|7.12|9.08|7.08|0
1673560200000|2023-01-12 21:50:00|9.09|7.09|9.08|7.08|9.12|7.12|9.08|7.08|0
1673560500000|2023-01-12 21:55:00|9.09|7.09|9.1|7.1|9.11|7.11|9.08|7.08|0
1673560800000|2023-01-12 22:00:00|9.09|7.09|9.12|7.12|9.12|7.12|9.09|7.09|0
1673561100000|2023-01-12 22:05:00|9.13|7.13|9.12|7.12|9.13|7.13|9.12|7.12|0
1673561700000|2023-01-12 22:15:00|9.11|7.11|9.12|7.12|9.12|7.12|9.09|7.09|0
1673562000000|2023-01-12 22:20:00|9.11|7.11|9.13|7.13|9.13|7.13|9.11|7.11|0
1673562300000|2023-01-12 22:25:00|9.12|7.12|9.13|7.13|9.14|7.14|9.12|7.12|0
1673562600000|2023-01-12 22:30:00|9.14|7.14|9.14|7.14|9.14|7.14|9.14|7.14|0
1673562900000|2023-01-12 22:35:00|9.13|7.13|9.14|7.14|9.14|7.14|9.13|7.13|0
1673563200000|2023-01-12 22:40:00|9.16|7.16|9.14|7.14|9.16|7.16|9.14|7.14|0
1673563500000|2023-01-12 22:45:00|9.13|7.13|9.14|7.14|9.14|7.14|9.13|7.13|0
1673563800000|2023-01-12 22:50:00|9.13|7.13|9.12|7.12|9.14|7.14|9.11|7.11|0
1673564100000|2023-01-12 22:55:00|9.13|7.13|9.13|7.13|9.13|7.13|9.12|7.12|0
1673564400000|2023-01-12 23:00:00|9.1|7.1|9.01|7.01|9.1|7.1|9|7|0
1673564700000|2023-01-12 23:05:00|9.02|7.02|9.05|7.05|9.06|7.06|8.98|6.98|0
1673565000000|2023-01-12 23:10:00|9.06|7.06|9.1|7.1|9.11|7.11|9.03|7.03|0
1673565300000|2023-01-12 23:15:00|9.11|7.11|9.12|7.12|9.12|7.12|9.1|7.1|0
1673565600000|2023-01-12 23:20:00|9.11|7.11|9.13|7.13|9.15|7.15|9.1|7.1|0
1673565900000|2023-01-12 23:25:00|9.15|7.15|9.16|7.16|9.16|7.16|9.11|7.11|0
1673566200000|2023-01-12 23:30:00|9.15|7.15|9.15|7.15|9.17|7.17|9.09|7.09|0
1673566500000|2023-01-12 23:35:00|9.13|7.13|9.11|7.11|9.14|7.14|9.11|7.11|0
1673566800000|2023-01-12 23:40:00|9.09|7.09|9.11|7.11|9.11|7.11|9.08|7.08|0
1673567100000|2023-01-12 23:45:00|9.12|7.12|9.11|7.11|9.16|7.16|9.11|7.11|0
1673567400000|2023-01-12 23:50:00|9.12|7.12|9.13|7.13|9.13|7.13|9.09|7.09|0
1673567700000|2023-01-12 23:55:00|9.12|7.12|9.17|7.17|9.21|7.21|9.11|7.11|0
1673568000000|2023-01-13 00:00:00|9.18|7.18|9.29|7.29|9.3|7.3|9.17|7.17|0
1673568300000|2023-01-13 00:05:00|9.27|7.27|9.28|7.28|9.31|7.31|9.22|7.22|0
1673568600000|2023-01-13 00:10:00|9.27|7.27|9.26|7.26|9.28|7.28|9.19|7.19|0
1673568900000|2023-01-13 00:15:00|9.27|7.27|9.3|7.3|9.32|7.32|9.25|7.25|0
1673569200000|2023-01-13 00:20:00|9.28|7.28|9.35|7.35|9.35|7.35|9.28|7.28|0
1673569500000|2023-01-13 00:25:00|9.36|7.36|9.27|7.27|9.36|7.36|9.24|7.24|0
1673569800000|2023-01-13 00:30:00|9.28|7.28|9.24|7.24|9.34|7.34|9.23|7.23|0
1673570100000|2023-01-13 00:35:00|9.23|7.23|9.26|7.26|9.27|7.27|9.2|7.2|0
1673570400000|2023-01-13 00:40:00|9.24|7.24|9.16|7.16|9.25|7.25|9.13|7.13|0
1673570700000|2023-01-13 00:45:00|9.17|7.17|9.18|7.18|9.19|7.19|9.13|7.13|0
1673571000000|2023-01-13 00:50:00|9.15|7.15|9.15|7.15|9.18|7.18|9.13|7.13|0
1673571300000|2023-01-13 00:55:00|9.16|7.16|9.14|7.14|9.16|7.16|9.12|7.12|0
1673571600000|2023-01-13 01:00:00|9.12|7.12|9.19|7.19|9.2|7.2|9.11|7.11|0
1673571900000|2023-01-13 01:05:00|9.18|7.18|9.2|7.2|9.24|7.24|9.16|7.16|0
1673572200000|2023-01-13 01:10:00|9.21|7.21|9.21|7.21|9.23|7.23|9.19|7.19|0
1673572500000|2023-01-13 01:15:00|9.2|7.2|9.02|7.02|9.21|7.21|9|7|0
1673572800000|2023-01-13 01:20:00|9.01|7.01|8.97|6.97|9.1|7.1|8.96|6.96|0
1673573100000|2023-01-13 01:25:00|8.98|6.98|8.99|6.99|9.02|7.02|8.89|6.89|0
1673573400000|2023-01-13 01:30:00|8.98|6.98|8.77|6.77|8.98|6.98|8.74|6.74|0
1673573700000|2023-01-13 01:35:00|8.76|6.76|8.79|6.79|8.81|6.81|8.72|6.72|0
1673574000000|2023-01-13 01:40:00|8.78|6.78|8.9|6.9|8.92|6.92|8.78|6.78|0
1673574300000|2023-01-13 01:45:00|8.89|6.89|8.82|6.82|8.92|6.92|8.82|6.82|0
1673574600000|2023-01-13 01:50:00|8.83|6.83|8.84|6.84|8.85|6.85|8.78|6.78|0
1673574900000|2023-01-13 01:55:00|8.83|6.83|8.82|6.82|8.89|6.89|8.77|6.77|0
1673575200000|2023-01-13 02:00:00|8.79|6.79|8.7|6.7|8.81|6.81|8.7|6.7|0
1673575500000|2023-01-13 02:05:00|8.72|6.72|8.68|6.68|8.78|6.78|8.68|6.68|0
1673575800000|2023-01-13 02:10:00|8.69|6.69|8.64|6.64|8.71|6.71|8.59|6.59|0
1673576100000|2023-01-13 02:15:00|8.62|6.62|8.53|6.53|8.62|6.62|8.5|6.5|0
1673576400000|2023-01-13 02:20:00|8.52|6.52|8.56|6.56|8.58|6.58|8.51|6.51|0
1673576700000|2023-01-13 02:25:00|8.54|6.54|8.51|6.51|8.59|6.59|8.51|6.51|0
1673577000000|2023-01-13 02:30:00|8.5|6.5|8.63|6.63|8.64|6.64|8.48|6.48|0
1673577300000|2023-01-13 02:35:00|8.62|6.62|8.66|6.66|8.68|6.68|8.59|6.59|0
1673577600000|2023-01-13 02:40:00|8.65|6.65|8.68|6.68|8.7|6.7|8.64|6.64|0
1673577900000|2023-01-13 02:45:00|8.69|6.69|8.66|6.66|8.7|6.7|8.63|6.63|0
1673578200000|2023-01-13 02:50:00|8.65|6.65|8.69|6.69|8.71|6.71|8.61|6.61|0
1673578500000|2023-01-13 02:55:00|8.68|6.68|8.64|6.64|8.69|6.69|8.63|6.63|0
1673578800000|2023-01-13 03:00:00|8.65|6.65|8.59|6.59|8.67|6.67|8.59|6.59|0
1673579100000|2023-01-13 03:05:00|8.6|6.6|8.6|6.6|8.65|6.65|8.59|6.59|0
1673579400000|2023-01-13 03:10:00|8.61|6.61|8.65|6.65|8.67|6.67|8.6|6.6|0
1673579700000|2023-01-13 03:15:00|8.64|6.64|8.67|6.67|8.7|6.7|8.62|6.62|0
1673580000000|2023-01-13 03:20:00|8.66|6.66|8.66|6.66|8.72|6.72|8.66|6.66|0
1673580300000|2023-01-13 03:25:00|8.65|6.65|8.62|6.62|8.71|6.71|8.62|6.62|0
1673580600000|2023-01-13 03:30:00|8.64|6.64|8.56|6.56|8.64|6.64|8.56|6.56|0
1673580900000|2023-01-13 03:35:00|8.57|6.57|8.53|6.53|8.6|6.6|8.53|6.53|0
1673581200000|2023-01-13 03:40:00|8.51|6.51|8.54|6.54|8.57|6.57|8.5|6.5|0
1673581500000|2023-01-13 03:45:00|8.55|6.55|8.54|6.54|8.56|6.56|8.5|6.5|0
1673581800000|2023-01-13 03:50:00|8.55|6.55|8.58|6.58|8.58|6.58|8.51|6.51|0
1673582100000|2023-01-13 03:55:00|8.57|6.57|8.61|6.61|8.62|6.62|8.56|6.56|0
1673582400000|2023-01-13 04:00:00|8.62|6.62|8.6|6.6|8.62|6.62|8.57|6.57|0
1673582700000|2023-01-13 04:05:00|8.61|6.61|8.67|6.67|8.67|6.67|8.61|6.61|0
1673583000000|2023-01-13 04:10:00|8.66|6.66|8.63|6.63|8.67|6.67|8.63|6.63|0
1673583300000|2023-01-13 04:15:00|8.64|6.64|8.62|6.62|8.66|6.66|8.62|6.62|0
1673583600000|2023-01-13 04:20:00|8.61|6.61|8.66|6.66|8.67|6.67|8.61|6.61|0
1673583900000|2023-01-13 04:25:00|8.67|6.67|8.64|6.64|8.67|6.67|8.64|6.64|0
1673584200000|2023-01-13 04:30:00|8.65|6.65|8.65|6.65|8.66|6.66|8.63|6.63|0
1673584500000|2023-01-13 04:35:00|8.64|6.64|8.65|6.65|8.65|6.65|8.62|6.62|0
1673584800000|2023-01-13 04:40:00|8.64|6.64|8.63|6.63|8.65|6.65|8.6|6.6|0
1673585100000|2023-01-13 04:45:00|8.62|6.62|8.6|6.6|8.63|6.63|8.6|6.6|0
1673585400000|2023-01-13 04:50:00|8.61|6.61|8.62|6.62|8.63|6.63|8.59|6.59|0
1673585700000|2023-01-13 04:55:00|8.63|6.63|8.64|6.64|8.64|6.64|8.59|6.59|0
1673586000000|2023-01-13 05:00:00|8.63|6.63|8.65|6.65|8.65|6.65|8.6|6.6|0
1673586300000|2023-01-13 05:05:00|8.64|6.64|8.59|6.59|8.66|6.66|8.59|6.59|0
1673586600000|2023-01-13 05:10:00|8.58|6.58|8.61|6.61|8.63|6.63|8.58|6.58|0
1673586900000|2023-01-13 05:15:00|8.6|6.6|8.63|6.63|8.64|6.64|8.6|6.6|0
1673587200000|2023-01-13 05:20:00|8.64|6.64|8.61|6.61|8.64|6.64|8.59|6.59|0
1673587500000|2023-01-13 05:25:00|8.6|6.6|8.56|6.56|8.61|6.61|8.55|6.55|0
1673587800000|2023-01-13 05:30:00|8.55|6.55|8.56|6.56|8.6|6.6|8.54|6.54|0
1673588100000|2023-01-13 05:35:00|8.58|6.58|8.55|6.55|8.6|6.6|8.54|6.54|0
1673588400000|2023-01-13 05:40:00|8.56|6.56|8.62|6.62|8.62|6.62|8.56|6.56|0
1673588700000|2023-01-13 05:45:00|8.61|6.61|8.6|6.6|8.64|6.64|8.59|6.59|0
1673589000000|2023-01-13 05:50:00|8.61|6.61|8.61|6.61|8.64|6.64|8.59|6.59|0
1673589300000|2023-01-13 05:55:00|8.62|6.62|8.63|6.63|8.65|6.65|8.61|6.61|0
1673589600000|2023-01-13 06:00:00|8.65|6.65|8.65|6.65|8.67|6.67|8.62|6.62|0
1673589900000|2023-01-13 06:05:00|8.64|6.64|8.68|6.68|8.69|6.69|8.62|6.62|0
1673590200000|2023-01-13 06:10:00|8.69|6.69|8.6|6.6|8.69|6.69|8.58|6.58|0
1673590500000|2023-01-13 06:15:00|8.58|6.58|8.66|6.66|8.67|6.67|8.58|6.58|0
1673590800000|2023-01-13 06:20:00|8.67|6.67|8.77|6.77|8.77|6.77|8.67|6.67|0
1673591100000|2023-01-13 06:25:00|8.75|6.75|8.69|6.69|8.75|6.75|8.69|6.69|0
1673591400000|2023-01-13 06:30:00|8.68|6.68|8.75|6.75|8.75|6.75|8.68|6.68|0
1673591700000|2023-01-13 06:35:00|8.74|6.74|8.79|6.79|8.79|6.79|8.74|6.74|0
1673592000000|2023-01-13 06:40:00|8.8|6.8|8.73|6.73|8.8|6.8|8.71|6.71|0
1673592300000|2023-01-13 06:45:00|8.72|6.72|8.67|6.67|8.74|6.74|8.67|6.67|0
1673592600000|2023-01-13 06:50:00|8.65|6.65|8.74|6.74|8.74|6.74|8.65|6.65|0
1673592900000|2023-01-13 06:55:00|8.75|6.75|8.76|6.76|8.79|6.79|8.74|6.74|0
1673593200000|2023-01-13 07:00:00|8.75|6.75|9.11|7.11|9.22|7.22|8.64|6.64|0
1673593500000|2023-01-13 07:05:00|9.1|7.1|9.2|7.2|9.2|7.2|9.1|7.1|0
1673593800000|2023-01-13 07:10:00|9.19|7.19|9.16|7.16|9.21|7.21|9.15|7.15|0
1673594100000|2023-01-13 07:15:00|9.15|7.15|9.2|7.2|9.21|7.21|9.13|7.13|0
1673594400000|2023-01-13 07:20:00|9.19|7.19|9.25|7.25|9.25|7.25|9.15|7.15|0
1673594700000|2023-01-13 07:25:00|9.24|7.24|9.12|7.12|9.24|7.24|9.12|7.12|0
1673595000000|2023-01-13 07:30:00|9.13|7.13|9.26|7.26|9.3|7.3|9.12|7.12|0
1673595300000|2023-01-13 07:35:00|9.25|7.25|9.2|7.2|9.27|7.27|9.18|7.18|0
1673595600000|2023-01-13 07:40:00|9.17|7.17|9.27|7.27|9.27|7.27|9.16|7.16|0
1673595900000|2023-01-13 07:45:00|9.3|7.3|9.3|7.3|9.38|7.38|9.27|7.27|0
1673596200000|2023-01-13 07:50:00|9.28|7.28|9.38|7.38|9.38|7.38|9.28|7.28|0
1673596500000|2023-01-13 07:55:00|9.37|7.37|9.36|7.36|9.37|7.37|9.27|7.27|0
1673596800000|2023-01-13 08:00:00|9.38|7.38|9.13|7.13|9.38|7.38|9.09|7.09|0
1673597100000|2023-01-13 08:05:00|8.93|7.33|8.83|7.23|8.95|7.35|8.79|7.19|0
1673597400000|2023-01-13 08:10:00|8.84|7.24|8.9|7.3|9|7.4|8.81|7.21|0
1673597700000|2023-01-13 08:15:00|8.93|7.33|9.06|7.46|9.1|7.5|8.93|7.33|0
1673598000000|2023-01-13 08:20:00|9.07|7.47|9.15|7.55|9.2|7.6|9.06|7.46|0
1673598300000|2023-01-13 08:25:00|9.13|7.53|9.13|7.53|9.16|7.56|9.07|7.47|0
1673598600000|2023-01-13 08:30:00|9.12|7.52|9.08|7.48|9.21|7.61|9.05|7.45|0
1673598900000|2023-01-13 08:35:00|9.09|7.49|9.12|7.52|9.15|7.55|9.03|7.43|0
1673599200000|2023-01-13 08:40:00|9.11|7.51|9.09|7.49|9.2|7.6|9.08|7.48|0
1673599500000|2023-01-13 08:45:00|9.11|7.51|9.13|7.53|9.26|7.66|9.11|7.51|0
1673599800000|2023-01-13 08:50:00|9.1|7.5|9.12|7.52|9.14|7.54|9.05|7.45|0
1673600100000|2023-01-13 08:55:00|9.13|7.53|9.21|7.61|9.22|7.62|9.05|7.45|0
1673600400000|2023-01-13 09:00:00|9.2|7.6|9.26|7.66|9.26|7.66|9.08|7.48|0
1673600700000|2023-01-13 09:05:00|9.25|7.65|9.3|7.7|9.31|7.71|9.25|7.65|0
1673601000000|2023-01-13 09:10:00|9.31|7.71|9.39|7.79|9.39|7.79|9.3|7.7|0
1673601300000|2023-01-13 09:15:00|9.38|7.78|9.23|7.63|9.39|7.79|9.18|7.58|0
1673601600000|2023-01-13 09:20:00|9.25|7.65|9.15|7.55|9.25|7.65|9.13|7.53|0
1673601900000|2023-01-13 09:25:00|9.17|7.57|9.01|7.41|9.17|7.57|8.98|7.38|0
1673602200000|2023-01-13 09:30:00|9.02|7.42|9.13|7.53|9.14|7.54|9.01|7.41|0
1673602500000|2023-01-13 09:35:00|9.11|7.51|9.09|7.49|9.18|7.58|9.09|7.49|0
1673602800000|2023-01-13 09:40:00|9.1|7.5|9.15|7.55|9.2|7.6|9.05|7.45|0
1673603100000|2023-01-13 09:45:00|9.16|7.56|9.2|7.6|9.22|7.62|9.13|7.53|0
1673603400000|2023-01-13 09:50:00|9.19|7.59|9.32|7.72|9.36|7.76|9.15|7.55|0
1673603700000|2023-01-13 09:55:00|9.3|7.7|9.31|7.71|9.39|7.79|9.3|7.7|0
1673604000000|2023-01-13 10:00:00|9.3|7.7|9.31|7.71|9.32|7.72|9.24|7.64|0
1673604300000|2023-01-13 10:05:00|9.29|7.69|9.28|7.68|9.33|7.73|9.24|7.64|0
1673604600000|2023-01-13 10:10:00|9.27|7.67|9.37|7.77|9.4|7.8|9.27|7.67|0
1673604900000|2023-01-13 10:15:00|9.39|7.79|9.37|7.77|9.39|7.79|9.33|7.73|0
1673605200000|2023-01-13 10:20:00|9.36|7.76|9.04|7.44|9.41|7.81|9.04|7.44|0
1673605500000|2023-01-13 10:25:00|9.02|7.42|9.01|7.41|9.05|7.45|8.95|7.35|0
1673605800000|2023-01-13 10:30:00|9.02|7.42|9.02|7.42|9.02|7.42|8.96|7.36|0
1673606100000|2023-01-13 10:35:00|9.04|7.44|9.04|7.44|9.06|7.46|8.96|7.36|0
1673606400000|2023-01-13 10:40:00|9.05|7.45|8.98|7.38|9.09|7.49|8.98|7.38|0
1673606700000|2023-01-13 10:45:00|9|7.4|8.96|7.36|9.02|7.42|8.89|7.29|0
1673607000000|2023-01-13 10:50:00|8.99|7.39|8.89|7.29|9.01|7.41|8.88|7.28|0
1673607300000|2023-01-13 10:55:00|8.88|7.28|9|7.4|9.03|7.43|8.88|7.28|0
1673607600000|2023-01-13 11:00:00|8.94|7.34|8.78|7.18|8.97|7.37|8.78|7.18|0
1673607900000|2023-01-13 11:05:00|8.79|7.19|8.83|7.23|8.91|7.31|8.78|7.18|0
1673608200000|2023-01-13 11:10:00|8.84|7.24|8.89|7.29|8.9|7.3|8.78|7.18|0
1673608500000|2023-01-13 11:15:00|8.88|7.28|8.8|7.2|8.96|7.36|8.8|7.2|0
1673608800000|2023-01-13 11:20:00|8.81|7.21|8.74|7.14|8.83|7.23|8.71|7.11|0
1673609100000|2023-01-13 11:25:00|8.75|7.15|8.59|6.99|8.75|7.15|8.58|6.98|0
1673609400000|2023-01-13 11:30:00|8.58|6.98|8.4|6.8|8.6|7|8.39|6.79|0
1673609700000|2023-01-13 11:35:00|8.42|6.82|8.28|6.68|8.51|6.91|8.25|6.65|0
1673610000000|2023-01-13 11:40:00|8.29|6.69|8.47|6.87|8.48|6.88|8.28|6.68|0
1673610300000|2023-01-13 11:45:00|8.46|6.86|8.37|6.77|8.59|6.99|8.29|6.69|0
1673610600000|2023-01-13 11:50:00|8.35|6.75|8.22|6.62|8.45|6.85|8.17|6.57|0
1673610900000|2023-01-13 11:55:00|8.21|6.61|8.25|6.65|8.33|6.73|8.17|6.57|0
1673611200000|2023-01-13 12:00:00|8.23|6.63|8.35|6.75|8.38|6.78|8.23|6.63|0
1673611500000|2023-01-13 12:05:00|8.36|6.76|8.3|6.7|8.38|6.78|8.17|6.57|0
1673611800000|2023-01-13 12:10:00|8.29|6.69|8.2|6.6|8.3|6.7|8.11|6.51|0
1673612100000|2023-01-13 12:15:00|8.17|6.57|8.17|6.57|8.29|6.69|8.15|6.55|0
1673612400000|2023-01-13 12:20:00|8.16|6.56|7.77|6.17|8.16|6.56|7.77|6.17|0
1673612700000|2023-01-13 12:25:00|7.76|6.16|7.6|6|7.77|6.17|7.6|6|0
1673613000000|2023-01-13 12:30:00|7.59|5.99|7.76|6.16|7.8|6.2|7.51|5.91|0
1673613300000|2023-01-13 12:35:00|7.75|6.15|7.63|6.03|7.79|6.19|7.63|6.03|0
1673613600000|2023-01-13 12:40:00|7.64|6.04|7.48|5.88|7.64|6.04|7.46|5.86|0
1673613900000|2023-01-13 12:45:00|7.49|5.89|7.7|6.1|7.73|6.13|7.37|5.77|0
1673614200000|2023-01-13 12:50:00|7.71|6.11|7.54|5.94|7.74|6.14|7.54|5.94|0
1673614500000|2023-01-13 12:55:00|7.56|5.96|7.51|5.91|7.56|5.96|7.47|5.87|0
1673614800000|2023-01-13 13:00:00|7.52|5.92|7.5|5.9|7.64|6.04|7.47|5.87|0
1673615100000|2023-01-13 13:05:00|7.49|5.89|7.41|5.81|7.53|5.93|7.37|5.77|0
1673615400000|2023-01-13 13:10:00|7.4|5.8|7.48|5.88|7.56|5.96|7.39|5.79|0
1673615700000|2023-01-13 13:15:00|7.47|5.87|7.53|5.93|7.62|6.02|7.42|5.82|0
1673616000000|2023-01-13 13:20:00|7.55|5.95|7.63|6.03|7.64|6.04|7.51|5.91|0
1673616300000|2023-01-13 13:25:00|7.62|6.02|7.43|5.83|7.64|6.04|7.42|5.82|0
1673616600000|2023-01-13 13:30:00|7.45|5.85|7.39|5.79|7.45|5.85|7.28|5.68|0
1673616900000|2023-01-13 13:35:00|7.37|5.77|7.54|5.94|7.55|5.95|7.36|5.76|0
1673617200000|2023-01-13 13:40:00|7.53|5.93|7.51|5.91|7.56|5.96|7.45|5.85|0
1673617500000|2023-01-13 13:45:00|7.5|5.9|7.09|5.49|7.54|5.94|7.04|5.44|0
1673617800000|2023-01-13 13:50:00|7.08|5.48|7.05|5.45|7.17|5.57|7.01|5.41|0
1673618100000|2023-01-13 13:55:00|7.06|5.46|7.1|5.5|7.1|5.5|6.96|5.36|0
1673618400000|2023-01-13 14:00:00|7.09|5.49|6.96|5.36|7.13|5.53|6.93|5.33|0
1673618700000|2023-01-13 14:05:00|6.97|5.37|6.94|5.34|6.99|5.39|6.92|5.32|0
1673619000000|2023-01-13 14:10:00|6.93|5.33|7.08|5.48|7.09|5.49|6.93|5.33|0
1673619300000|2023-01-13 14:15:00|7.07|5.47|7|5.4|7.09|5.49|6.97|5.37|0
1673619600000|2023-01-13 14:20:00|6.99|5.39|7.05|5.45|7.07|5.47|6.99|5.39|0
1673619900000|2023-01-13 14:25:00|7.03|5.43|7.19|5.59|7.23|5.63|7.03|5.43|0
1673620200000|2023-01-13 14:30:00|7.22|5.62|7.2|5.6|7.51|5.91|6.99|5.39|0
1673620500000|2023-01-13 14:35:00|7.18|5.58|7.02|5.42|7.19|5.59|6.89|5.29|0
1673620800000|2023-01-13 14:40:00|7.01|5.41|6.96|5.36|7.23|5.63|6.8|5.2|0
1673621100000|2023-01-13 14:45:00|6.94|5.34|7.13|5.53|7.34|5.74|6.8|5.2|0
1673621400000|2023-01-13 14:50:00|7.12|5.52|7.37|5.77|7.46|5.86|7.12|5.52|0
1673621700000|2023-01-13 14:55:00|7.4|5.8|7.33|5.73|7.49|5.89|7.28|5.68|0
1673622000000|2023-01-13 15:00:00|7.31|5.71|7.45|5.85|7.8|6.2|7.31|5.71|0
1673622300000|2023-01-13 15:05:00|7.49|5.89|7.18|5.58|7.82|6.22|7.16|5.56|0
1673622600000|2023-01-13 15:10:00|7.15|5.55|7.32|5.72|7.48|5.88|7.15|5.55|0
1673622900000|2023-01-13 15:15:00|7.34|5.74|7.32|5.72|7.48|5.88|7.22|5.62|0
1673623200000|2023-01-13 15:20:00|7.33|5.73|7.64|6.04|7.67|6.07|7.28|5.68|0
1673623500000|2023-01-13 15:25:00|7.61|6.01|7.69|6.09|7.69|6.09|7.52|5.92|0
1673623800000|2023-01-13 15:30:00|7.68|6.08|6.9|5.3|7.8|6.2|6.88|5.28|0
1673624100000|2023-01-13 15:35:00|6.88|5.28|6.96|5.36|7.02|5.42|6.88|5.28|0
1673624400000|2023-01-13 15:40:00|6.97|5.37|6.83|5.23|7.16|5.56|6.82|5.22|0
1673624700000|2023-01-13 15:45:00|6.82|5.22|7.07|5.47|7.1|5.5|6.8|5.2|0
1673625000000|2023-01-13 15:50:00|7.08|5.48|7.01|5.41|7.1|5.5|6.91|5.31|0
1673625300000|2023-01-13 15:55:00|7|5.4|6.96|5.36|7.09|5.49|6.89|5.29|0
1673625600000|2023-01-13 16:00:00|6.98|5.38|6.92|5.32|7.05|5.45|6.76|5.16|0
1673625900000|2023-01-13 16:05:00|6.89|5.29|6.83|5.23|6.97|5.37|6.8|5.2|0
1673626200000|2023-01-13 16:10:00|6.82|5.22|6.69|5.09|6.87|5.27|6.67|5.07|0
1673626500000|2023-01-13 16:15:00|6.7|5.1|6.89|5.29|6.89|5.29|6.57|4.97|0
1673626800000|2023-01-13 16:20:00|6.88|5.28|7.19|5.59|7.21|5.61|6.88|5.28|0
1673627100000|2023-01-13 16:25:00|7.17|5.57|7.06|5.46|7.2|5.6|7.01|5.41|0
1673627400000|2023-01-13 16:30:00|7.05|5.45|6.87|5.27|7.07|5.47|6.83|5.23|0
1673627700000|2023-01-13 16:35:00|6.88|5.28|6.84|5.24|6.98|5.38|6.83|5.23|0
1673628000000|2023-01-13 16:40:00|6.87|5.27|6.94|5.34|6.95|5.35|6.81|5.21|0
1673628300000|2023-01-13 16:45:00|6.95|5.35|6.85|5.25|6.95|5.35|6.73|5.13|0
1673628600000|2023-01-13 16:50:00|6.86|5.26|6.94|5.34|6.97|5.37|6.8|5.2|0
1673628900000|2023-01-13 16:55:00|6.93|5.33|6.96|5.36|6.98|5.38|6.79|5.19|0
1673629200000|2023-01-13 17:00:00|6.95|5.35|6.74|5.14|7.04|5.44|6.73|5.13|0
1673629500000|2023-01-13 17:05:00|6.73|5.13|6.8|5.2|6.82|5.22|6.71|5.11|0
1673629800000|2023-01-13 17:10:00|6.81|5.21|6.93|5.33|6.96|5.36|6.79|5.19|0
1673630100000|2023-01-13 17:15:00|6.92|5.32|6.99|5.39|7.01|5.41|6.9|5.3|0
1673630400000|2023-01-13 17:20:00|6.97|5.37|6.92|5.32|7.01|5.41|6.89|5.29|0
1673630700000|2023-01-13 17:25:00|6.93|5.33|6.78|5.18|7.05|5.45|6.77|5.17|0
1673631000000|2023-01-13 17:30:00|6.77|5.17|6.73|5.13|6.79|5.19|6.65|5.05|0
1673631300000|2023-01-13 17:35:00|6.72|5.12|6.63|5.03|6.75|5.15|6.59|4.99|0
1673631600000|2023-01-13 17:40:00|6.62|5.02|6.76|5.16|6.76|5.16|6.6|5|0
1673631900000|2023-01-13 17:45:00|6.77|5.17|6.76|5.16|6.82|5.22|6.7|5.1|0
1673632200000|2023-01-13 17:50:00|6.73|5.13|6.8|5.2|6.82|5.22|6.7|5.1|0
1673632500000|2023-01-13 17:55:00|6.79|5.19|6.87|5.27|6.91|5.31|6.79|5.19|0
1673632800000|2023-01-13 18:00:00|6.88|5.28|6.86|5.26|6.96|5.36|6.85|5.25|0
1673633100000|2023-01-13 18:05:00|6.84|5.24|6.81|5.21|6.84|5.24|6.76|5.16|0
1673633400000|2023-01-13 18:10:00|6.82|5.22|6.84|5.24|6.92|5.32|6.82|5.22|0
1673633700000|2023-01-13 18:15:00|6.86|5.26|6.69|5.09|6.86|5.26|6.67|5.07|0
1673634000000|2023-01-13 18:20:00|6.68|5.08|6.71|5.11|6.73|5.13|6.63|5.03|0
1673634300000|2023-01-13 18:25:00|6.7|5.1|6.76|5.16|6.76|5.16|6.69|5.09|0
1673634600000|2023-01-13 18:30:00|6.75|5.15|6.91|5.31|6.92|5.32|6.72|5.12|0
1673634900000|2023-01-13 18:35:00|6.9|5.3|6.97|5.37|6.97|5.37|6.81|5.21|0
1673635200000|2023-01-13 18:40:00|6.98|5.38|7.14|5.54|7.18|5.58|6.97|5.37|0
1673635500000|2023-01-13 18:45:00|7.13|5.53|7.24|5.64|7.28|5.68|7.07|5.47|0
1673635800000|2023-01-13 18:50:00|7.25|5.65|7.14|5.54|7.28|5.68|7.14|5.54|0
1673636100000|2023-01-13 18:55:00|7.15|5.55|6.82|5.22|7.23|5.63|6.78|5.18|0
1673636400000|2023-01-13 19:00:00|6.81|5.21|6.78|5.18|6.92|5.32|6.72|5.12|0
1673636700000|2023-01-13 19:05:00|6.77|5.17|6.69|5.09|6.84|5.24|6.69|5.09|0
1673637000000|2023-01-13 19:10:00|6.7|5.1|6.78|5.18|6.8|5.2|6.69|5.09|0
1673637300000|2023-01-13 19:15:00|6.79|5.19|6.75|5.15|6.85|5.25|6.74|5.14|0
1673637600000|2023-01-13 19:20:00|6.76|5.16|6.75|5.15|6.76|5.16|6.66|5.06|0
1673637900000|2023-01-13 19:25:00|6.74|5.14|6.84|5.24|6.84|5.24|6.72|5.12|0
1673638200000|2023-01-13 19:30:00|6.85|5.25|6.83|5.23|6.93|5.33|6.8|5.2|0
1673638500000|2023-01-13 19:35:00|6.84|5.24|6.9|5.3|6.91|5.31|6.74|5.14|0
1673638800000|2023-01-13 19:40:00|6.88|5.28|6.85|5.25|6.89|5.29|6.79|5.19|0
1673639100000|2023-01-13 19:45:00|6.86|5.26|6.88|5.28|6.94|5.34|6.79|5.19|0
1673639400000|2023-01-13 19:50:00|6.87|5.27|6.78|5.18|6.88|5.28|6.77|5.17|0
1673639700000|2023-01-13 19:55:00|6.76|5.16|6.87|5.27|6.9|5.3|6.74|5.14|0
1673640000000|2023-01-13 20:00:00|6.88|5.28|6.98|5.38|6.98|5.38|6.85|5.25|0
1673640300000|2023-01-13 20:05:00|6.97|5.37|7.35|5.75|7.35|5.75|6.9|5.3|0
1673640600000|2023-01-13 20:10:00|7.37|5.77|6.85|5.25|7.44|5.84|6.85|5.25|0
1673640900000|2023-01-13 20:15:00|6.86|5.26|6.92|5.32|6.94|5.34|6.82|5.22|0
1673641200000|2023-01-13 20:20:00|6.91|5.31|6.98|5.38|7|5.4|6.9|5.3|0
1673641500000|2023-01-13 20:25:00|6.99|5.39|7.05|5.45|7.05|5.45|6.96|5.36|0
1673641800000|2023-01-13 20:30:00|7.06|5.46|7.08|5.48|7.1|5.5|7.01|5.41|0
1673642100000|2023-01-13 20:35:00|7.1|5.5|7.4|5.8|7.4|5.8|7.09|5.49|0
1673642400000|2023-01-13 20:40:00|7.41|5.81|7.26|5.66|7.41|5.81|7.23|5.63|0
1673642700000|2023-01-13 20:45:00|7.24|5.64|7.15|5.55|7.25|5.65|7.05|5.45|0
1673643000000|2023-01-13 20:50:00|7.1|5.5|7.1|5.5|7.14|5.54|7.01|5.41|0
1673643300000|2023-01-13 20:55:00|7.16|5.56|7.14|5.54|7.26|5.66|7.12|5.52|0
1673643600000|2023-01-13 21:00:00|7.12|5.52|7.01|5.41|7.19|5.59|7.01|5.41|0
1673643900000|2023-01-13 21:05:00|7|5.4|7.04|5.44|7.04|5.44|6.98|5.38|0
1673644200000|2023-01-13 21:10:00|7.03|5.43|7.03|5.43|7.03|5.43|6.99|5.39|0
1673854200000|2023-01-16 07:30:00|7.62|5.62|7.61|5.61|7.62|5.62|7.61|5.61|0
1673854500000|2023-01-16 07:35:00|7.6|5.6|7.61|5.61|7.61|5.61|7.57|5.57|0
1673854800000|2023-01-16 07:40:00|7.62|5.62|7.6|5.6|7.62|5.62|7.59|5.59|0
1673855100000|2023-01-16 07:45:00|7.4|5.8|7.44|5.84|7.46|5.86|7.39|5.79|0
1673855400000|2023-01-16 07:50:00|7.43|5.83|7.4|5.8|7.43|5.83|7.4|5.8|0
1673855700000|2023-01-16 07:55:00|7.41|5.81|7.44|5.84|7.44|5.84|7.39|5.79|0
1673856000000|2023-01-16 08:00:00|7.43|5.83|7.43|5.83|7.47|5.87|7.39|5.79|0
1673856300000|2023-01-16 08:05:00|7.44|5.84|7.21|5.61|7.44|5.84|7.19|5.59|0
1673856600000|2023-01-16 08:10:00|7.2|5.6|7.2|5.6|7.29|5.69|7.18|5.58|0
1673856900000|2023-01-16 08:15:00|7.19|5.59|7.15|5.55|7.2|5.6|7.15|5.55|0
1673857200000|2023-01-16 08:20:00|7.16|5.56|7.14|5.54|7.19|5.59|7.13|5.53|0
1673857500000|2023-01-16 08:25:00|7.13|5.53|7.07|5.47|7.13|5.53|7.02|5.42|0
1673857800000|2023-01-16 08:30:00|7.06|5.46|7.01|5.41|7.09|5.49|7.01|5.41|0
1673858100000|2023-01-16 08:35:00|7.02|5.42|7.02|5.42|7.07|5.47|6.97|5.37|0
1673858400000|2023-01-16 08:40:00|7.01|5.41|6.91|5.31|7.01|5.41|6.9|5.3|0
1673858700000|2023-01-16 08:45:00|6.92|5.32|6.9|5.3|6.95|5.35|6.87|5.27|0
1673859000000|2023-01-16 08:50:00|6.88|5.28|6.79|5.19|6.89|5.29|6.79|5.19|0
1673859300000|2023-01-16 08:55:00|6.78|5.18|6.82|5.22|6.87|5.27|6.74|5.14|0
1673859600000|2023-01-16 09:00:00|6.83|5.23|6.79|5.19|6.86|5.26|6.75|5.15|0
1673859900000|2023-01-16 09:05:00|6.78|5.18|6.77|5.17|6.8|5.2|6.69|5.09|0
1673860200000|2023-01-16 09:10:00|6.79|5.19|6.86|5.26|6.89|5.29|6.76|5.16|0
1673860500000|2023-01-16 09:15:00|6.87|5.27|6.84|5.24|6.87|5.27|6.81|5.21|0
1673860800000|2023-01-16 09:20:00|6.83|5.23|6.88|5.28|6.88|5.28|6.81|5.21|0
1673861100000|2023-01-16 09:25:00|6.87|5.27|6.88|5.28|6.91|5.31|6.84|5.24|0
1673861400000|2023-01-16 09:30:00|6.87|5.27|6.87|5.27|6.91|5.31|6.83|5.23|0
1673861700000|2023-01-16 09:35:00|6.86|5.26|6.82|5.22|6.9|5.3|6.82|5.22|0
1673862000000|2023-01-16 09:40:00|6.83|5.23|6.75|5.15|6.83|5.23|6.7|5.1|0
1673862300000|2023-01-16 09:45:00|6.74|5.14|6.66|5.06|6.76|5.16|6.65|5.05|0
1673862600000|2023-01-16 09:50:00|6.65|5.05|6.75|5.15|6.75|5.15|6.65|5.05|0
1673862900000|2023-01-16 09:55:00|6.76|5.16|6.69|5.09|6.76|5.16|6.69|5.09|0
1673863200000|2023-01-16 10:00:00|6.7|5.1|6.73|5.13|6.75|5.15|6.69|5.09|0
1673863500000|2023-01-16 10:05:00|6.74|5.14|6.85|5.25|6.85|5.25|6.74|5.14|0
1673863800000|2023-01-16 10:10:00|6.86|5.26|6.86|5.26|6.88|5.28|6.81|5.21|0
1673864100000|2023-01-16 10:15:00|6.87|5.27|6.8|5.2|6.89|5.29|6.8|5.2|0
1673864400000|2023-01-16 10:20:00|6.81|5.21|6.94|5.34|6.95|5.35|6.8|5.2|0
1673864700000|2023-01-16 10:25:00|6.95|5.35|6.95|5.35|6.97|5.37|6.92|5.32|0
1673865000000|2023-01-16 10:30:00|6.94|5.34|6.97|5.37|6.97|5.37|6.92|5.32|0
1673865300000|2023-01-16 10:35:00|6.96|5.36|6.9|5.3|6.96|5.36|6.9|5.3|0
1673865600000|2023-01-16 10:40:00|6.89|5.29|7.06|5.46|7.06|5.46|6.88|5.28|0
1673865900000|2023-01-16 10:45:00|7.05|5.45|7.02|5.42|7.06|5.46|7.01|5.41|0
1673866200000|2023-01-16 10:50:00|7.03|5.43|7.07|5.47|7.09|5.49|7.02|5.42|0
1673866500000|2023-01-16 10:55:00|7.06|5.46|7.09|5.49|7.1|5.5|7.06|5.46|0
1673866800000|2023-01-16 11:00:00|7.1|5.5|7.09|5.49|7.11|5.51|7.09|5.49|0
1673867100000|2023-01-16 11:05:00|7.1|5.5|7.1|5.5|7.12|5.52|7.09|5.49|0
1673867400000|2023-01-16 11:10:00|7.11|5.51|7.14|5.54|7.14|5.54|7.11|5.51|0
1673867700000|2023-01-16 11:15:00|7.15|5.55|7.13|5.53|7.15|5.55|7.12|5.52|0
1673868000000|2023-01-16 11:20:00|7.14|5.54|7.13|5.53|7.16|5.56|7.12|5.52|0
1673868300000|2023-01-16 11:25:00|7.14|5.54|7.1|5.5|7.14|5.54|7.09|5.49|0
1673868600000|2023-01-16 11:30:00|7.11|5.51|7.12|5.52|7.13|5.53|7.09|5.49|0
1673868900000|2023-01-16 11:35:00|7.13|5.53|7.2|5.6|7.23|5.63|7.12|5.52|0
1673869200000|2023-01-16 11:40:00|7.21|5.61|7.25|5.65|7.29|5.69|7.21|5.61|0
1673869500000|2023-01-16 11:45:00|7.24|5.64|7.24|5.64|7.26|5.66|7.18|5.58|0
1673869800000|2023-01-16 11:50:00|7.25|5.65|7.2|5.6|7.27|5.67|7.2|5.6|0
1673870100000|2023-01-16 11:55:00|7.21|5.61|7.16|5.56|7.22|5.62|7.13|5.53|0
1673870400000|2023-01-16 12:00:00|7.15|5.55|7.19|5.59|7.2|5.6|7.08|5.48|0
1673870700000|2023-01-16 12:05:00|7.18|5.58|7.09|5.49|7.18|5.58|7.08|5.48|0
1673871000000|2023-01-16 12:10:00|7.08|5.48|7.12|5.52|7.16|5.56|7.08|5.48|0
1673871300000|2023-01-16 12:15:00|7.11|5.51|7.11|5.51|7.17|5.57|7.11|5.51|0
1673871600000|2023-01-16 12:20:00|7.1|5.5|7.06|5.46|7.12|5.52|7.04|5.44|0
1673871900000|2023-01-16 12:25:00|7.07|5.47|7.01|5.41|7.07|5.47|6.99|5.39|0
1673872200000|2023-01-16 12:30:00|7|5.4|7.01|5.41|7.05|5.45|6.99|5.39|0
1673872500000|2023-01-16 12:35:00|7|5.4|7|5.4|7.03|5.43|6.97|5.37|0
1673872800000|2023-01-16 12:40:00|7.02|5.42|7.06|5.46|7.08|5.48|6.99|5.39|0
1673873100000|2023-01-16 12:45:00|7.07|5.47|7.08|5.48|7.12|5.52|7.06|5.46|0
1673873400000|2023-01-16 12:50:00|7.1|5.5|6.97|5.37|7.93|6.33|6.94|5.34|0
1673873700000|2023-01-16 12:55:00|6.98|5.38|6.97|5.37|7.01|5.41|6.96|5.36|0
1673874000000|2023-01-16 13:00:00|6.98|5.38|6.98|5.38|7.03|5.43|6.95|5.35|0
1673874300000|2023-01-16 13:05:00|6.99|5.39|7.03|5.43|7.04|5.44|6.99|5.39|0
1673874600000|2023-01-16 13:10:00|7.02|5.42|7.07|5.47|7.08|5.48|6.99|5.39|0
1673874900000|2023-01-16 13:15:00|7.08|5.48|7.04|5.44|7.08|5.48|7.03|5.43|0
1673875200000|2023-01-16 13:20:00|7.05|5.45|7.08|5.48|7.09|5.49|7.04|5.44|0
1673875500000|2023-01-16 13:25:00|7.07|5.47|7.04|5.44|7.09|5.49|7.04|5.44|0
1673875800000|2023-01-16 13:30:00|7.05|5.45|7.18|5.58|7.18|5.58|7|5.4|0
1673876100000|2023-01-16 13:35:00|7.15|5.55|7.14|5.54|7.2|5.6|7.11|5.51|0
1673876400000|2023-01-16 13:40:00|7.13|5.53|7.19|5.59|7.24|5.64|7.13|5.53|0
1673876700000|2023-01-16 13:45:00|7.21|5.61|7.2|5.6|7.23|5.63|7.19|5.59|0
1673877000000|2023-01-16 13:50:00|7.21|5.61|7.25|5.65|7.27|5.67|7.17|5.57|0
1673877300000|2023-01-16 13:55:00|7.24|5.64|7.21|5.61|7.25|5.65|7.21|5.61|0
1673877600000|2023-01-16 14:00:00|7.22|5.62|7.22|5.62|7.24|5.64|7.21|5.61|0
1673877900000|2023-01-16 14:05:00|7.23|5.63|7.27|5.67|7.29|5.69|7.21|5.61|0
1673878200000|2023-01-16 14:10:00|7.28|5.68|7.18|5.58|7.28|5.68|7.17|5.57|0
1673878500000|2023-01-16 14:15:00|7.17|5.57|7.18|5.58|7.2|5.6|7.16|5.56|0
1673878800000|2023-01-16 14:20:00|7.17|5.57|7.25|5.65|7.25|5.65|7.17|5.57|0
1673879100000|2023-01-16 14:25:00|7.26|5.66|7.19|5.59|7.27|5.67|7.19|5.59|0
1673879400000|2023-01-16 14:30:00|7.2|5.6|7.27|5.67|7.31|5.71|7.2|5.6|0
1673879700000|2023-01-16 14:35:00|7.26|5.66|7.33|5.73|7.39|5.79|7.26|5.66|0
1673880000000|2023-01-16 14:40:00|7.32|5.72|7.28|5.68|7.33|5.73|7.28|5.68|0
1673880300000|2023-01-16 14:45:00|7.29|5.69|7.3|5.7|7.31|5.71|7.27|5.67|0
1673880600000|2023-01-16 14:50:00|7.31|5.71|7.3|5.7|7.32|5.72|7.28|5.68|0
1673880900000|2023-01-16 14:55:00|7.31|5.71|7.31|5.71|7.32|5.72|7.27|5.67|0
1673881200000|2023-01-16 15:00:00|7.32|5.72|7.31|5.71|7.4|5.8|7.3|5.7|0
1673881500000|2023-01-16 15:05:00|7.3|5.7|7.3|5.7|7.32|5.72|7.3|5.7|0
1673881800000|2023-01-16 15:10:00|7.29|5.69|7.24|5.64|7.29|5.69|7.23|5.63|0
1673882100000|2023-01-16 15:15:00|7.26|5.66|7.27|5.67|7.29|5.69|7.24|5.64|0
1673882400000|2023-01-16 15:20:00|7.25|5.65|7.31|5.71|7.31|5.71|7.25|5.65|0
1673882700000|2023-01-16 15:25:00|7.3|5.7|7.3|5.7|7.34|5.74|7.3|5.7|0
1673883000000|2023-01-16 15:30:00|7.31|5.71|7.39|5.79|7.39|5.79|7.31|5.71|0
1673883300000|2023-01-16 15:35:00|7.38|5.78|7.4|5.8|7.42|5.82|7.36|5.76|0
1673883600000|2023-01-16 15:40:00|7.41|5.81|7.43|5.83|7.43|5.83|7.4|5.8|0
1673883900000|2023-01-16 15:45:00|7.42|5.82|7.37|5.77|7.44|5.84|7.36|5.76|0
1673884200000|2023-01-16 15:50:00|7.36|5.76|7.37|5.77|7.4|5.8|7.34|5.74|0
1673884500000|2023-01-16 15:55:00|7.36|5.76|7.34|5.74|7.37|5.77|7.34|5.74|0
1673884800000|2023-01-16 16:00:00|7.33|5.73|7.32|5.72|7.33|5.73|7.27|5.67|0
1673885100000|2023-01-16 16:05:00|7.33|5.73|7.35|5.75|7.35|5.75|7.31|5.71|0
1673885400000|2023-01-16 16:10:00|7.36|5.76|7.37|5.77|7.4|5.8|7.36|5.76|0
1673885700000|2023-01-16 16:15:00|7.38|5.78|7.27|5.67|7.38|5.78|7.26|5.66|0
1673886000000|2023-01-16 16:20:00|7.28|5.68|7.25|5.65|7.31|5.71|7.24|5.64|0
1673886300000|2023-01-16 16:25:00|7.26|5.66|7.27|5.67|7.28|5.68|7.25|5.65|0
1673886600000|2023-01-16 16:30:00|7.28|5.68|7.19|5.59|7.28|5.68|7.19|5.59|0
1673886900000|2023-01-16 16:35:00|7.18|5.58|7.16|5.56|7.2|5.6|7.14|5.54|0
1673887200000|2023-01-16 16:40:00|7.17|5.57|7.11|5.51|7.17|5.57|7.11|5.51|0
1673887500000|2023-01-16 16:45:00|7.1|5.5|7.06|5.46|7.1|5.5|7.05|5.45|0
1673919000000|2023-01-17 01:30:00|7.22|5.22|7.18|5.18|7.23|5.23|7.16|5.16|0
1673919300000|2023-01-17 01:35:00|7.19|5.19|7.21|5.21|7.21|5.21|7.13|5.13|0
1673919600000|2023-01-17 01:40:00|7.2|5.2|7.21|5.21|7.25|5.25|7.17|5.17|0
1673919900000|2023-01-17 01:45:00|7.2|5.2|7.17|5.17|7.22|5.22|7.15|5.15|0
1673920200000|2023-01-17 01:50:00|7.16|5.16|7.08|5.08|7.17|5.17|7.05|5.05|0
1673920500000|2023-01-17 01:55:00|7.09|5.09|7.07|5.07|7.12|5.12|7.05|5.05|0
1673920800000|2023-01-17 02:00:00|7.06|5.06|7.2|5.2|7.2|5.2|7.06|5.06|0
1673921100000|2023-01-17 02:05:00|7|5.4|6.98|5.38|7|5.4|6.93|5.33|0
1673921400000|2023-01-17 02:10:00|6.99|5.39|6.97|5.37|7.01|5.41|6.95|5.35|0
1673921700000|2023-01-17 02:15:00|6.98|5.38|6.89|5.29|6.98|5.38|6.89|5.29|0
1673922000000|2023-01-17 02:20:00|6.9|5.3|6.83|5.23|6.9|5.3|6.82|5.22|0
1673922300000|2023-01-17 02:25:00|6.84|5.24|6.71|5.11|6.85|5.25|6.71|5.11|0
1673922600000|2023-01-17 02:30:00|6.7|5.1|6.75|5.15|6.75|5.15|6.7|5.1|0
1673922900000|2023-01-17 02:35:00|6.74|5.14|6.76|5.16|6.77|5.17|6.71|5.11|0
1673923200000|2023-01-17 02:40:00|6.77|5.17|6.67|5.07|6.79|5.19|6.66|5.06|0
1673923500000|2023-01-17 02:45:00|6.68|5.08|6.74|5.14|6.74|5.14|6.68|5.08|0
1673923800000|2023-01-17 02:50:00|6.73|5.13|6.71|5.11|6.74|5.14|6.7|5.1|0
1673924100000|2023-01-17 02:55:00|6.7|5.1|6.76|5.16|6.77|5.17|6.69|5.09|0
1673924400000|2023-01-17 03:00:00|6.78|5.18|6.8|5.2|6.84|5.24|6.77|5.17|0
1673924700000|2023-01-17 03:05:00|6.81|5.21|6.79|5.19|6.81|5.21|6.77|5.17|0
1673925000000|2023-01-17 03:10:00|6.78|5.18|6.7|5.1|6.78|5.18|6.66|5.06|0
1673925300000|2023-01-17 03:15:00|6.71|5.11|6.72|5.12|6.72|5.12|6.67|5.07|0
1673925600000|2023-01-17 03:20:00|6.73|5.13|6.78|5.18|6.8|5.2|6.73|5.13|0
1673925900000|2023-01-17 03:25:00|6.79|5.19|6.8|5.2|6.81|5.21|6.78|5.18|0
1673926200000|2023-01-17 03:30:00|6.81|5.21|6.79|5.19|6.83|5.23|6.79|5.19|0
1673926500000|2023-01-17 03:35:00|6.78|5.18|6.78|5.18|6.79|5.19|6.75|5.15|0
1673926800000|2023-01-17 03:40:00|6.77|5.17|6.81|5.21|6.81|5.21|6.76|5.16|0
1673927100000|2023-01-17 03:45:00|6.8|5.2|6.81|5.21|6.83|5.23|6.79|5.19|0
1673927400000|2023-01-17 03:50:00|6.8|5.2|6.75|5.15|6.8|5.2|6.73|5.13|0
1673927700000|2023-01-17 03:55:00|6.76|5.16|6.76|5.16|6.78|5.18|6.74|5.14|0
1673928000000|2023-01-17 04:00:00|6.77|5.17|6.78|5.18|6.78|5.18|6.75|5.15|0
1673928300000|2023-01-17 04:05:00|6.79|5.19|6.74|5.14|6.81|5.21|6.72|5.12|0
1673928600000|2023-01-17 04:10:00|6.73|5.13|6.72|5.12|6.76|5.16|6.72|5.12|0
1673928900000|2023-01-17 04:15:00|6.71|5.11|6.79|5.19|6.8|5.2|6.7|5.1|0
1673929200000|2023-01-17 04:20:00|6.8|5.2|6.82|5.22|6.82|5.22|6.79|5.19|0
1673929500000|2023-01-17 04:25:00|6.81|5.21|6.79|5.19|6.82|5.22|6.79|5.19|0
1673929800000|2023-01-17 04:30:00|6.78|5.18|6.76|5.16|6.8|5.2|6.75|5.15|0
1673930100000|2023-01-17 04:35:00|6.77|5.17|6.77|5.17|6.78|5.18|6.76|5.16|0
1673930400000|2023-01-17 04:40:00|6.78|5.18|6.79|5.19|6.81|5.21|6.77|5.17|0
1673930700000|2023-01-17 04:45:00|6.8|5.2|6.74|5.14|6.8|5.2|6.74|5.14|0
1673931000000|2023-01-17 04:50:00|6.75|5.15|6.76|5.16|6.76|5.16|6.74|5.14|0
1673931300000|2023-01-17 04:55:00|6.77|5.17|6.73|5.13|6.79|5.19|6.73|5.13|0
1673931600000|2023-01-17 05:00:00|6.72|5.12|6.74|5.14|6.76|5.16|6.72|5.12|0
1673931900000|2023-01-17 05:05:00|6.73|5.13|6.74|5.14|6.77|5.17|6.72|5.12|0
1673932200000|2023-01-17 05:10:00|6.75|5.15|6.75|5.15|6.78|5.18|6.73|5.13|0
1673932500000|2023-01-17 05:15:00|6.74|5.14|6.71|5.11|6.75|5.15|6.7|5.1|0
1673932800000|2023-01-17 05:20:00|6.7|5.1|6.69|5.09|6.72|5.12|6.67|5.07|0
1673933100000|2023-01-17 05:25:00|6.68|5.08|6.64|5.04|6.7|5.1|6.62|5.02|0
1673933400000|2023-01-17 05:30:00|6.65|5.05|6.66|5.06|6.69|5.09|6.65|5.05|0
1673933700000|2023-01-17 05:35:00|6.65|5.05|6.64|5.04|6.66|5.06|6.63|5.03|0
1673934000000|2023-01-17 05:40:00|6.63|5.03|6.65|5.05|6.68|5.08|6.63|5.03|0
1673934300000|2023-01-17 05:45:00|6.66|5.06|6.63|5.03|6.67|5.07|6.63|5.03|0
1673934600000|2023-01-17 05:50:00|6.64|5.04|6.68|5.08|6.68|5.08|6.64|5.04|0
1673934900000|2023-01-17 05:55:00|6.67|5.07|6.7|5.1|6.71|5.11|6.65|5.05|0
1673935200000|2023-01-17 06:00:00|6.69|5.09|6.76|5.16|6.78|5.18|6.69|5.09|0
1673935500000|2023-01-17 06:05:00|6.75|5.15|6.76|5.16|6.78|5.18|6.75|5.15|0
1673935800000|2023-01-17 06:10:00|6.75|5.15|6.74|5.14|6.77|5.17|6.73|5.13|0
1673936100000|2023-01-17 06:15:00|6.73|5.13|6.75|5.15|6.76|5.16|6.73|5.13|0
1673936400000|2023-01-17 06:20:00|6.74|5.14|6.75|5.15|6.75|5.15|6.71|5.11|0
1673936700000|2023-01-17 06:25:00|6.74|5.14|6.75|5.15|6.76|5.16|6.72|5.12|0
1673937000000|2023-01-17 06:30:00|6.74|5.14|6.7|5.1|6.74|5.14|6.7|5.1|0
1673937300000|2023-01-17 06:35:00|6.69|5.09|6.68|5.08|6.7|5.1|6.67|5.07|0
1673937600000|2023-01-17 06:40:00|6.67|5.07|6.68|5.08|6.71|5.11|6.66|5.06|0
1673937900000|2023-01-17 06:45:00|6.67|5.07|6.59|4.99|6.67|5.07|6.58|4.98|0
1673938200000|2023-01-17 06:50:00|6.58|4.98|6.61|5.01|6.61|5.01|6.57|4.97|0
1673938500000|2023-01-17 06:55:00|6.62|5.02|6.59|4.99|6.63|5.03|6.59|4.99|0
1673938800000|2023-01-17 07:00:00|6.6|5|6.62|5.02|6.62|5.02|6.53|4.93|0
1673939100000|2023-01-17 07:05:00|6.61|5.01|6.67|5.07|6.68|5.08|6.6|5|0
1673939400000|2023-01-17 07:10:00|6.66|5.06|6.67|5.07|6.68|5.08|6.62|5.02|0
1673939700000|2023-01-17 07:15:00|6.68|5.08|6.84|5.24|6.88|5.28|6.66|5.06|0
1673940000000|2023-01-17 07:20:00|6.83|5.23|6.77|5.17|6.86|5.26|6.77|5.17|0
1673940300000|2023-01-17 07:25:00|6.79|5.19|6.77|5.17|6.81|5.21|6.73|5.13|0
1673940600000|2023-01-17 07:30:00|6.78|5.18|6.68|5.08|6.82|5.22|6.67|5.07|0
1673940900000|2023-01-17 07:35:00|6.69|5.09|6.71|5.11|6.75|5.15|6.69|5.09|0
1673941200000|2023-01-17 07:40:00|6.7|5.1|6.74|5.14|6.75|5.15|6.7|5.1|0
1673941500000|2023-01-17 07:45:00|6.73|5.13|6.74|5.14|6.75|5.15|6.72|5.12|0
1673941800000|2023-01-17 07:50:00|6.75|5.15|6.76|5.16|6.79|5.19|6.74|5.14|0
1673942100000|2023-01-17 07:55:00|6.77|5.17|6.81|5.21|6.82|5.22|6.77|5.17|0
1673942400000|2023-01-17 08:00:00|6.8|5.2|6.83|5.23|6.88|5.28|6.79|5.19|0
1673942700000|2023-01-17 08:05:00|6.84|5.24|6.96|5.36|6.97|5.37|6.83|5.23|0
1673943000000|2023-01-17 08:10:00|6.94|5.34|6.95|5.35|6.99|5.39|6.93|5.33|0
1673943300000|2023-01-17 08:15:00|6.96|5.36|6.92|5.32|6.98|5.38|6.9|5.3|0
1673943600000|2023-01-17 08:20:00|6.91|5.31|6.91|5.31|6.98|5.38|6.9|5.3|0
1673943900000|2023-01-17 08:25:00|6.9|5.3|6.9|5.3|6.95|5.35|6.88|5.28|0
1673944200000|2023-01-17 08:30:00|6.88|5.28|6.8|5.2|6.93|5.33|6.76|5.16|0
1673944500000|2023-01-17 08:35:00|6.81|5.21|6.85|5.25|6.9|5.3|6.8|5.2|0
1673944800000|2023-01-17 08:40:00|6.86|5.26|6.82|5.22|6.9|5.3|6.81|5.21|0
1673945100000|2023-01-17 08:45:00|6.83|5.23|6.91|5.31|6.93|5.33|6.83|5.23|0
1673945400000|2023-01-17 08:50:00|6.9|5.3|6.91|5.31|6.98|5.38|6.89|5.29|0
1673945700000|2023-01-17 08:55:00|6.9|5.3|6.92|5.32|6.98|5.38|6.9|5.3|0
1673946000000|2023-01-17 09:00:00|6.91|5.31|6.97|5.37|6.97|5.37|6.88|5.28|0
1673946300000|2023-01-17 09:05:00|6.96|5.36|6.99|5.39|7.05|5.45|6.96|5.36|0
1673946600000|2023-01-17 09:10:00|7|5.4|6.88|5.28|7.01|5.41|6.86|5.26|0
1673946900000|2023-01-17 09:15:00|6.89|5.29|6.86|5.26|6.91|5.31|6.84|5.24|0
1673947200000|2023-01-17 09:20:00|6.85|5.25|6.68|5.08|6.85|5.25|6.66|5.06|0
1673947500000|2023-01-17 09:25:00|6.67|5.07|6.78|5.18|6.79|5.19|6.66|5.06|0
1673947800000|2023-01-17 09:30:00|6.77|5.17|6.92|5.32|6.93|5.33|6.77|5.17|0
1673948100000|2023-01-17 09:35:00|6.93|5.33|6.94|5.34|6.97|5.37|6.91|5.31|0
1673948400000|2023-01-17 09:40:00|6.95|5.35|6.98|5.38|7.02|5.42|6.92|5.32|0
1673948700000|2023-01-17 09:45:00|6.99|5.39|6.93|5.33|7.02|5.42|6.89|5.29|0
1673949000000|2023-01-17 09:50:00|6.94|5.34|6.91|5.31|6.96|5.36|6.9|5.3|0
1673949300000|2023-01-17 09:55:00|6.9|5.3|6.86|5.26|6.9|5.3|6.84|5.24|0
1673949600000|2023-01-17 10:00:00|6.85|5.25|6.78|5.18|6.87|5.27|6.78|5.18|0
1673949900000|2023-01-17 10:05:00|6.79|5.19|6.75|5.15|6.83|5.23|6.75|5.15|0
1673950200000|2023-01-17 10:10:00|6.76|5.16|6.76|5.16|6.81|5.21|6.74|5.14|0
1673950500000|2023-01-17 10:15:00|6.75|5.15|6.91|5.31|6.92|5.32|6.73|5.13|0
1673950800000|2023-01-17 10:20:00|6.9|5.3|6.9|5.3|6.92|5.32|6.88|5.28|0
1673951100000|2023-01-17 10:25:00|6.89|5.29|6.89|5.29|6.91|5.31|6.81|5.21|0
1673951400000|2023-01-17 10:30:00|6.88|5.28|6.98|5.38|7|5.4|6.88|5.28|0
1673951700000|2023-01-17 10:35:00|6.99|5.39|6.91|5.31|7|5.4|6.91|5.31|0
1673952000000|2023-01-17 10:40:00|6.92|5.32|6.88|5.28|6.95|5.35|6.87|5.27|0
1673952300000|2023-01-17 10:45:00|6.9|5.3|6.95|5.35|6.96|5.36|6.87|5.27|0
1673952600000|2023-01-17 10:50:00|6.94|5.34|6.99|5.39|6.99|5.39|6.92|5.32|0
1673952900000|2023-01-17 10:55:00|6.98|5.38|6.95|5.35|7.05|5.45|6.95|5.35|0
1673953200000|2023-01-17 11:00:00|6.96|5.36|6.9|5.3|6.96|5.36|6.89|5.29|0
1673953500000|2023-01-17 11:05:00|6.91|5.31|6.92|5.32|6.95|5.35|6.89|5.29|0
1673953800000|2023-01-17 11:10:00|6.94|5.34|6.89|5.29|6.94|5.34|6.85|5.25|0
1673954100000|2023-01-17 11:15:00|6.88|5.28|6.89|5.29|6.92|5.32|6.87|5.27|0
1673954400000|2023-01-17 11:20:00|6.88|5.28|6.9|5.3|6.93|5.33|6.86|5.26|0
1673954700000|2023-01-17 11:25:00|6.89|5.29|6.87|5.27|6.92|5.32|6.87|5.27|0
1673955000000|2023-01-17 11:30:00|6.88|5.28|6.89|5.29|6.92|5.32|6.86|5.26|0
1673955300000|2023-01-17 11:35:00|6.88|5.28|6.89|5.29|6.93|5.33|6.86|5.26|0
1673955600000|2023-01-17 11:40:00|6.87|5.27|6.95|5.35|6.96|5.36|6.84|5.24|0
1673955900000|2023-01-17 11:45:00|6.93|5.33|6.88|5.28|6.94|5.34|6.88|5.28|0
1673956200000|2023-01-17 11:50:00|6.89|5.29|6.98|5.38|6.98|5.38|6.87|5.27|0
1673956500000|2023-01-17 11:55:00|6.97|5.37|7.02|5.42|7.03|5.43|6.95|5.35|0
1673956800000|2023-01-17 12:00:00|7.03|5.43|6.92|5.32|7.08|5.48|6.92|5.32|0
1673957100000|2023-01-17 12:05:00|6.93|5.33|7.02|5.42|7.04|5.44|6.92|5.32|0
1673957400000|2023-01-17 12:10:00|7.01|5.41|7.03|5.43|7.05|5.45|6.98|5.38|0
1673957700000|2023-01-17 12:15:00|7.02|5.42|7.1|5.5|7.11|5.51|7.02|5.42|0
1673958000000|2023-01-17 12:20:00|7.11|5.51|7.05|5.45|7.11|5.51|6.93|5.33|0
1673958300000|2023-01-17 12:25:00|7.06|5.46|7.12|5.52|7.14|5.54|7.05|5.45|0
1673958600000|2023-01-17 12:30:00|7.13|5.53|7.1|5.5|7.13|5.53|7.04|5.44|0
1673958900000|2023-01-17 12:35:00|7.09|5.49|7.02|5.42|7.13|5.53|7.02|5.42|0
1673959200000|2023-01-17 12:40:00|7.01|5.41|6.96|5.36|7.01|5.41|6.95|5.35|0
1673959500000|2023-01-17 12:45:00|6.95|5.35|6.86|5.26|6.95|5.35|6.82|5.22|0
1673959800000|2023-01-17 12:50:00|6.84|5.24|7.07|5.47|7.07|5.47|6.81|5.21|0
1673960100000|2023-01-17 12:55:00|7.08|5.48|7.12|5.52|7.12|5.52|7.06|5.46|0
1673960400000|2023-01-17 13:00:00|7.09|5.49|6.97|5.37|7.12|5.52|6.93|5.33|0
1673960700000|2023-01-17 13:05:00|6.96|5.36|7|5.4|7.02|5.42|6.96|5.36|0
1673961000000|2023-01-17 13:10:00|6.99|5.39|7.06|5.46|7.09|5.49|6.95|5.35|0
1673961300000|2023-01-17 13:15:00|7.07|5.47|7.16|5.56|7.16|5.56|7.03|5.43|0
1673961600000|2023-01-17 13:20:00|7.15|5.55|7.23|5.63|7.29|5.69|7.14|5.54|0
1673961900000|2023-01-17 13:25:00|7.24|5.64|7.2|5.6|7.26|5.66|7.14|5.54|0
1673962200000|2023-01-17 13:30:00|7.24|5.64|7.35|5.75|7.41|5.81|7.24|5.64|0
1673962500000|2023-01-17 13:35:00|7.36|5.76|7.27|5.67|7.41|5.81|7.21|5.61|0
1673962800000|2023-01-17 13:40:00|7.26|5.66|7.21|5.61|7.3|5.7|7.17|5.57|0
1673963100000|2023-01-17 13:45:00|7.22|5.62|7.25|5.65|7.33|5.73|7.17|5.57|0
1673963400000|2023-01-17 13:50:00|7.26|5.66|7.14|5.54|7.26|5.66|7.08|5.48|0
1673963700000|2023-01-17 13:55:00|7.13|5.53|7.14|5.54|7.15|5.55|7.04|5.44|0
1673964000000|2023-01-17 14:00:00|7.16|5.56|7.26|5.66|7.28|5.68|7.15|5.55|0
1673964300000|2023-01-17 14:05:00|7.25|5.65|7.37|5.77|7.38|5.78|7.21|5.61|0
1673964600000|2023-01-17 14:10:00|7.34|5.74|7.44|5.84|7.46|5.86|7.34|5.74|0
1673964900000|2023-01-17 14:15:00|7.46|5.86|7.34|5.74|7.48|5.88|7.3|5.7|0
1673965200000|2023-01-17 14:20:00|7.33|5.73|7.42|5.82|7.43|5.83|7.32|5.72|0
1673965500000|2023-01-17 14:25:00|7.44|5.84|7.59|5.99|7.75|6.15|7.44|5.84|0
1673965800000|2023-01-17 14:30:00|7.64|6.04|7.49|5.89|7.83|6.23|7.43|5.83|0
1673966100000|2023-01-17 14:35:00|7.52|5.92|7.37|5.77|7.69|6.09|7.28|5.68|0
1673966400000|2023-01-17 14:40:00|7.39|5.79|7.52|5.92|7.59|5.99|7.21|5.61|0
1673966700000|2023-01-17 14:45:00|7.57|5.97|7.65|6.05|7.74|6.14|7.53|5.93|0
1673967000000|2023-01-17 14:50:00|7.66|6.06|7.79|6.19|7.86|6.26|7.5|5.9|0
1673967300000|2023-01-17 14:55:00|7.82|6.22|7.59|5.99|7.86|6.26|7.52|5.92|0
1673967600000|2023-01-17 15:00:00|7.63|6.03|8.13|6.53|8.34|6.74|7.63|6.03|0
1673967900000|2023-01-17 15:05:00|8.14|6.54|8.18|6.58|8.23|6.63|8.05|6.45|0
1673968200000|2023-01-17 15:10:00|8.22|6.62|8.11|6.51|8.3|6.7|8.11|6.51|0
1673968500000|2023-01-17 15:15:00|8.12|6.52|8.2|6.6|8.28|6.68|8.05|6.45|0
1673968800000|2023-01-17 15:20:00|8.19|6.59|8.32|6.72|8.4|6.8|8.19|6.59|0
1673969100000|2023-01-17 15:25:00|8.29|6.69|8.15|6.55|8.39|6.79|8.08|6.48|0
1673969400000|2023-01-17 15:30:00|8.18|6.58|7.98|6.38|8.2|6.6|7.91|6.31|0
1673969700000|2023-01-17 15:35:00|7.97|6.37|7.44|5.84|8.11|6.51|7.44|5.84|0
1673970000000|2023-01-17 15:40:00|7.45|5.85|7.1|5.5|7.49|5.89|6.89|5.29|0
1673970300000|2023-01-17 15:45:00|7.07|5.47|7.11|5.51|7.17|5.57|6.99|5.39|0
1673970600000|2023-01-17 15:50:00|7.09|5.49|7.04|5.44|7.14|5.54|6.91|5.31|0
1673970900000|2023-01-17 15:55:00|7.05|5.45|7.02|5.42|7.07|5.47|6.92|5.32|0
1673971200000|2023-01-17 16:00:00|7.04|5.44|6.99|5.39|7.09|5.49|6.87|5.27|0
1673971500000|2023-01-17 16:05:00|6.98|5.38|6.81|5.21|6.99|5.39|6.72|5.12|0
1673971800000|2023-01-17 16:10:00|6.8|5.2|6.66|5.06|6.8|5.2|6.59|4.99|0
1673972100000|2023-01-17 16:15:00|6.85|4.85|6.88|4.88|6.9|4.9|6.79|4.79|0
1673972400000|2023-01-17 16:20:00|6.89|4.89|6.54|4.94|6.91|5.03|6.52|4.77|0
1673972700000|2023-01-17 16:25:00|6.53|4.93|6.77|5.17|6.82|5.22|6.52|4.92|0
1673973000000|2023-01-17 16:30:00|6.76|5.16|6.85|5.25|6.94|5.34|6.74|5.14|0
1673973300000|2023-01-17 16:35:00|6.86|5.26|6.9|5.3|6.93|5.33|6.76|5.16|0
1673973600000|2023-01-17 16:40:00|6.91|5.31|6.91|5.31|6.99|5.39|6.89|5.29|0
1673973900000|2023-01-17 16:45:00|6.9|5.3|6.97|5.37|7.01|5.41|6.9|5.3|0
1673974200000|2023-01-17 16:50:00|6.98|5.38|6.94|5.34|7.04|5.44|6.91|5.31|0
1673974500000|2023-01-17 16:55:00|6.95|5.35|6.98|5.38|7.06|5.46|6.85|5.25|0
1673974800000|2023-01-17 17:00:00|6.99|5.39|7.14|5.54|7.14|5.54|6.99|5.39|0
1673975100000|2023-01-17 17:05:00|7.13|5.53|6.63|5.03|7.17|5.57|6.63|5.03|0
1673975400000|2023-01-17 17:10:00|6.61|5.01|6.58|4.98|6.66|5.06|6.56|4.96|0
1673975700000|2023-01-17 17:15:00|6.56|4.96|6.54|4.94|6.63|5.03|6.5|4.9|0
1673976000000|2023-01-17 17:20:00|6.55|4.95|6.45|4.85|6.56|4.96|6.39|4.79|0
1673976300000|2023-01-17 17:25:00|6.44|4.84|6.39|4.79|6.47|4.87|6.35|4.75|0
1673976600000|2023-01-17 17:30:00|6.38|4.78|6.51|4.91|6.54|4.94|6.37|4.77|0
1673976900000|2023-01-17 17:35:00|6.5|4.9|6.57|4.97|6.62|5.02|6.5|4.9|0
1673977200000|2023-01-17 17:40:00|6.58|4.98|6.53|4.93|6.59|4.99|6.52|4.92|0
1673977500000|2023-01-17 17:45:00|6.52|4.92|6.54|4.94|6.59|4.99|6.47|4.87|0
1673977800000|2023-01-17 17:50:00|6.52|4.92|6.65|5.05|6.68|5.08|6.51|4.91|0
1673978100000|2023-01-17 17:55:00|6.64|5.04|6.6|5|6.67|5.07|6.55|4.95|0
1673978400000|2023-01-17 18:00:00|6.59|4.99|6.69|5.09|6.71|5.11|6.58|4.98|0
1673978700000|2023-01-17 18:05:00|6.7|5.1|6.64|5.04|6.71|5.11|6.63|5.03|0
1673979000000|2023-01-17 18:10:00|6.63|5.03|6.59|4.99|6.65|5.05|6.52|4.92|0
1673979300000|2023-01-17 18:15:00|6.6|5|6.67|5.07|6.7|5.1|6.58|4.98|0
1673979600000|2023-01-17 18:20:00|6.66|5.06|6.57|4.97|6.67|5.07|6.56|4.96|0
1673979900000|2023-01-17 18:25:00|6.58|4.98|6.62|5.02|6.65|5.05|6.55|4.95|0
1673980200000|2023-01-17 18:30:00|6.61|5.01|6.65|5.05|6.69|5.09|6.57|4.97|0
1673980500000|2023-01-17 18:35:00|6.64|5.04|6.84|5.24|6.86|5.26|6.61|5.01|0
1673980800000|2023-01-17 18:40:00|6.83|5.23|6.83|5.23|6.88|5.28|6.8|5.2|0
1673981100000|2023-01-17 18:45:00|6.84|5.24|6.84|5.24|6.87|5.27|6.73|5.13|0
1673981400000|2023-01-17 18:50:00|6.83|5.23|6.78|5.18|6.88|5.28|6.77|5.17|0
1673981700000|2023-01-17 18:55:00|6.77|5.17|6.82|5.22|6.84|5.24|6.74|5.14|0
1673982000000|2023-01-17 19:00:00|6.83|5.23|6.86|5.26|6.86|5.26|6.78|5.18|0
1673982300000|2023-01-17 19:05:00|6.87|5.27|6.83|5.23|6.9|5.3|6.81|5.21|0
1673982600000|2023-01-17 19:10:00|6.84|5.24|6.65|5.05|6.85|5.25|6.55|4.95|0
1673982900000|2023-01-17 19:15:00|6.62|5.02|6.53|4.93|6.62|5.02|6.38|4.78|0
1673983200000|2023-01-17 19:20:00|6.54|4.94|6.48|4.88|6.55|4.95|6.4|4.8|0
1673983500000|2023-01-17 19:25:00|6.49|4.89|6.48|4.88|6.54|4.94|6.45|4.85|0
1673983800000|2023-01-17 19:30:00|6.49|4.89|6.66|5.06|6.66|5.06|6.49|4.89|0
1673984100000|2023-01-17 19:35:00|6.64|5.04|6.77|5.17|6.8|5.2|6.64|5.04|0
1673984400000|2023-01-17 19:40:00|6.76|5.16|6.83|5.23|6.83|5.23|6.74|5.14|0
1673984700000|2023-01-17 19:45:00|6.82|5.22|6.78|5.18|6.83|5.23|6.73|5.13|0
1673985000000|2023-01-17 19:50:00|6.79|5.19|6.7|5.1|6.81|5.21|6.65|5.05|0
1673985300000|2023-01-17 19:55:00|6.69|5.09|6.6|5|6.69|5.09|6.53|4.93|0
1673985600000|2023-01-17 20:00:00|6.59|4.99|6.73|5.13|6.78|5.18|6.58|4.98|0
1673985900000|2023-01-17 20:05:00|6.72|5.12|6.67|5.07|6.74|5.14|6.66|5.06|0
1673986200000|2023-01-17 20:10:00|6.66|5.06|6.54|4.94|6.69|5.09|6.49|4.89|0
1673986500000|2023-01-17 20:15:00|6.55|4.95|6.59|4.99|6.65|5.05|6.49|4.89|0
1673986800000|2023-01-17 20:20:00|6.58|4.98|6.55|4.95|6.59|4.99|6.46|4.86|0
1673987100000|2023-01-17 20:25:00|6.56|4.96|6.52|4.92|6.62|5.02|6.5|4.9|0
1673987400000|2023-01-17 20:30:00|6.5|4.9|6.57|4.97|6.6|5|6.47|4.87|0
1673987700000|2023-01-17 20:35:00|6.58|4.98|6.55|4.95|6.59|4.99|6.53|4.93|0
1673988000000|2023-01-17 20:40:00|6.56|4.96|6.46|4.86|6.61|5.01|6.46|4.86|0
1673988300000|2023-01-17 20:45:00|6.44|4.84|6.36|4.76|6.44|4.84|6.29|4.69|0
1673988600000|2023-01-17 20:50:00|6.3|4.7|6.23|4.63|6.37|4.77|6.18|4.58|0
1673988900000|2023-01-17 20:55:00|6.26|4.66|6.36|4.76|6.42|4.82|6.26|4.66|0
1673989200000|2023-01-17 21:00:00|6.39|4.79|6.45|4.85|6.51|4.91|6.39|4.79|0
1673989500000|2023-01-17 21:05:00|6.44|4.84|6.38|4.78|6.44|4.84|6.37|4.77|0
1673989800000|2023-01-17 21:10:00|6.39|4.79|6.35|4.75|6.39|4.79|6.34|4.74|0
1673990100000|2023-01-17 21:15:00|6.56|4.56|6.57|4.57|6.59|4.59|6.56|4.56|0
1673990400000|2023-01-17 21:20:00|6.56|4.56|6.55|4.55|6.57|4.57|6.55|4.55|0
1673990700000|2023-01-17 21:25:00|6.56|4.56|6.55|4.55|6.56|4.56|6.55|4.55|0
1673991000000|2023-01-17 21:30:00|6.56|4.56|6.58|4.58|6.59|4.59|6.56|4.56|0
1673991300000|2023-01-17 21:35:00|6.57|4.57|6.56|4.56|6.59|4.59|6.56|4.56|0
1673991600000|2023-01-17 21:40:00|6.57|4.57|6.59|4.59|6.59|4.59|6.56|4.56|0
1673991900000|2023-01-17 21:45:00|6.58|4.58|6.57|4.57|6.59|4.59|6.56|4.56|0
1673992200000|2023-01-17 21:50:00|6.56|4.56|6.56|4.56|6.56|4.56|6.56|4.56|0
1673992500000|2023-01-17 21:55:00|6.57|4.57|6.57|4.57|6.57|4.57|6.56|4.56|0
1673992800000|2023-01-17 22:00:00|6.56|4.56|6.56|4.56|6.57|4.57|6.55|4.55|0
1673993100000|2023-01-17 22:05:00|6.57|4.57|6.56|4.56|6.57|4.57|6.54|4.54|0
1673993400000|2023-01-17 22:10:00|6.55|4.55|6.56|4.56|6.57|4.57|6.55|4.55|0
1673993700000|2023-01-17 22:15:00|6.57|4.57|6.55|4.55|6.57|4.57|6.55|4.55|0
1673994300000|2023-01-17 22:25:00|6.54|4.54|6.53|4.53|6.55|4.55|6.53|4.53|0
1673994600000|2023-01-17 22:30:00|6.52|4.52|6.52|4.52|6.52|4.52|6.52|4.52|0
1673994900000|2023-01-17 22:35:00|6.53|4.53|6.52|4.52|6.53|4.53|6.52|4.52|0
1673995200000|2023-01-17 22:40:00|6.53|4.53|6.52|4.52|6.53|4.53|6.51|4.51|0
1673995500000|2023-01-17 22:45:00|6.53|4.53|6.53|4.53|6.53|4.53|6.52|4.52|0
1673995800000|2023-01-17 22:50:00|6.52|4.52|6.53|4.53|6.53|4.53|6.52|4.52|0
1673996100000|2023-01-17 22:55:00|6.52|4.52|6.52|4.52|6.53|4.53|6.52|4.52|0
1673996400000|2023-01-17 23:00:00|6.47|4.47|6.33|4.33|6.47|4.47|6.29|4.29|0
1673996700000|2023-01-17 23:05:00|6.32|4.32|6.38|4.38|6.4|4.4|6.31|4.31|0
1673997000000|2023-01-17 23:10:00|6.39|4.39|6.38|4.38|6.41|4.41|6.36|4.36|0
1673997300000|2023-01-17 23:15:00|6.39|4.39|6.41|4.41|6.44|4.44|6.37|4.37|0
1673997600000|2023-01-17 23:20:00|6.4|4.4|6.37|4.37|6.4|4.4|6.34|4.34|0
1673997900000|2023-01-17 23:25:00|6.36|4.36|6.32|4.32|6.38|4.38|6.31|4.31|0
1673998200000|2023-01-17 23:30:00|6.31|4.31|6.24|4.24|6.32|4.32|6.21|4.21|0
1673998500000|2023-01-17 23:35:00|6.23|4.23|6.19|4.19|6.27|4.27|6.19|4.19|0
1673998800000|2023-01-17 23:40:00|6.18|4.18|6.16|4.16|6.18|4.18|6.1|4.1|0
1673999100000|2023-01-17 23:45:00|6.15|4.15|6.19|4.19|6.19|4.19|6.13|4.13|0
1673999400000|2023-01-17 23:50:00|6.18|4.18|6.18|4.18|6.21|4.21|6.17|4.17|0
1673999700000|2023-01-17 23:55:00|6.17|4.17|6.23|4.23|6.23|4.23|6.16|4.16|0
1674000000000|2023-01-18 00:00:00|6.22|4.22|6.18|4.18|6.25|4.25|6.18|4.18|0
1674000300000|2023-01-18 00:05:00|6.17|4.17|6.13|4.13|6.17|4.17|6.13|4.13|0
1674000600000|2023-01-18 00:10:00|6.14|4.14|6.07|4.07|6.14|4.14|6.07|4.07|0
1674000900000|2023-01-18 00:15:00|6.08|4.08|6.16|4.16|6.17|4.17|6.08|4.08|0
1674001200000|2023-01-18 00:20:00|6.15|4.15|6.18|4.18|6.19|4.19|6.15|4.15|0
1674001500000|2023-01-18 00:25:00|6.19|4.19|6.15|4.15|6.2|4.2|6.15|4.15|0
1674001800000|2023-01-18 00:30:00|6.16|4.16|6.19|4.19|6.2|4.2|6.13|4.13|0
1674002100000|2023-01-18 00:35:00|6.2|4.2|6.19|4.19|6.22|4.22|6.17|4.17|0
1674002400000|2023-01-18 00:40:00|6.18|4.18|6.17|4.17|6.19|4.19|6.17|4.17|0
1674002700000|2023-01-18 00:45:00|6.16|4.16|6.16|4.16|6.16|4.16|6.12|4.12|0
1674003000000|2023-01-18 00:50:00|6.17|4.17|6.2|4.2|6.22|4.22|6.16|4.16|0
1674003300000|2023-01-18 00:55:00|6.19|4.19|6.18|4.18|6.21|4.21|6.18|4.18|0
1674003600000|2023-01-18 01:00:00|6.17|4.17|6.29|4.29|6.29|4.29|6.17|4.17|0
1674003900000|2023-01-18 01:05:00|6.3|4.3|6.3|4.3|6.31|4.31|6.28|4.28|0
1674004200000|2023-01-18 01:10:00|6.31|4.31|6.29|4.29|6.31|4.31|6.25|4.25|0
1674004500000|2023-01-18 01:15:00|6.3|4.3|6.31|4.31|6.32|4.32|6.27|4.27|0
1674004800000|2023-01-18 01:20:00|6.3|4.3|6.26|4.26|6.33|4.33|6.25|4.25|0
1674005100000|2023-01-18 01:25:00|6.27|4.27|6.23|4.23|6.27|4.27|6.21|4.21|0
1674005400000|2023-01-18 01:30:00|6.22|4.22|6.22|4.22|6.26|4.26|6.21|4.21|0
1674005700000|2023-01-18 01:35:00|6.21|4.21|6.17|4.17|6.24|4.24|6.17|4.17|0
1674006000000|2023-01-18 01:40:00|6.18|4.18|6.22|4.22|6.22|4.22|6.17|4.17|0
1674006300000|2023-01-18 01:45:00|6.21|4.21|6.19|4.19|6.21|4.21|6.17|4.17|0
1674006600000|2023-01-18 01:50:00|6.18|4.18|6.19|4.19|6.19|4.19|6.17|4.17|0
1674006900000|2023-01-18 01:55:00|6.22|4.22|6.27|4.27|6.27|4.27|6.21|4.21|0
1674007200000|2023-01-18 02:00:00|6.26|4.26|6.33|4.33|6.34|4.34|6.26|4.26|0
1674007500000|2023-01-18 02:05:00|6.32|4.32|6.33|4.33|6.34|4.34|6.3|4.3|0
1674007800000|2023-01-18 02:10:00|6.32|4.32|6.32|4.32|6.34|4.34|6.31|4.31|0
1674008100000|2023-01-18 02:15:00|6.33|4.33|6.34|4.34|6.36|4.36|6.32|4.32|0
1674008400000|2023-01-18 02:20:00|6.33|4.33|6.33|4.33|6.34|4.34|6.32|4.32|0
1674008700000|2023-01-18 02:25:00|6.32|4.32|6.27|4.27|6.33|4.33|6.27|4.27|0
1674009000000|2023-01-18 02:30:00|6.26|4.26|6.24|4.24|6.27|4.27|6.24|4.24|0
1674009300000|2023-01-18 02:35:00|6.25|4.25|6.2|4.2|6.26|4.26|6.19|4.19|0
1674009600000|2023-01-18 02:40:00|6.21|4.21|7.11|5.11|7.34|5.34|6.2|4.2|0
1674009900000|2023-01-18 02:45:00|7.1|5.1|6.75|4.75|7.16|5.16|6.71|4.71|0
1674010200000|2023-01-18 02:50:00|6.74|4.74|6.69|4.69|6.8|4.8|6.66|4.66|0
1674010500000|2023-01-18 02:55:00|6.67|4.67|6.83|4.83|6.83|4.83|6.67|4.67|0
1674010800000|2023-01-18 03:00:00|6.84|4.84|6.79|4.79|6.85|4.85|6.73|4.73|0
1674011100000|2023-01-18 03:05:00|6.78|4.78|6.93|4.93|6.94|4.94|6.74|4.74|0
1674011400000|2023-01-18 03:10:00|6.94|4.94|6.95|4.95|6.96|4.96|6.9|4.9|0
1674011700000|2023-01-18 03:15:00|6.94|4.94|6.92|4.92|6.96|4.96|6.89|4.89|0
1674012000000|2023-01-18 03:20:00|6.93|4.93|6.85|4.85|6.96|4.96|6.85|4.85|0
1674012300000|2023-01-18 03:25:00|6.86|4.86|6.84|4.84|6.88|4.88|6.84|4.84|0
1674012600000|2023-01-18 03:30:00|6.85|4.85|6.67|4.67|6.85|4.85|6.67|4.67|0
1674012900000|2023-01-18 03:35:00|6.68|4.68|6.56|4.56|6.71|4.71|6.54|4.54|0
1674013200000|2023-01-18 03:40:00|6.57|4.57|6.55|4.55|6.58|4.58|6.51|4.51|0
1674013500000|2023-01-18 03:45:00|6.54|4.54|6.55|4.55|6.59|4.59|6.54|4.54|0
1674013800000|2023-01-18 03:50:00|6.56|4.56|6.53|4.53|6.57|4.57|6.49|4.49|0
1674014100000|2023-01-18 03:55:00|6.52|4.52|6.57|4.57|6.57|4.57|6.5|4.5|0
1674014400000|2023-01-18 04:00:00|6.58|4.58|6.62|4.62|6.68|4.68|6.58|4.58|0
1674014700000|2023-01-18 04:05:00|6.61|4.61|6.54|4.54|6.62|4.62|6.5|4.5|0
1674015000000|2023-01-18 04:10:00|6.53|4.53|6.65|4.65|6.65|4.65|6.53|4.53|0
1674015300000|2023-01-18 04:15:00|6.64|4.64|6.65|4.65|6.66|4.66|6.58|4.58|0
1674015600000|2023-01-18 04:20:00|6.64|4.64|6.62|4.62|6.65|4.65|6.61|4.61|0
1674015900000|2023-01-18 04:25:00|6.61|4.61|6.67|4.67|6.68|4.68|6.6|4.6|0
1674016200000|2023-01-18 04:30:00|6.66|4.66|6.69|4.69|6.7|4.7|6.63|4.63|0
1674016500000|2023-01-18 04:35:00|6.7|4.7|6.67|4.67|6.7|4.7|6.67|4.67|0
1674016800000|2023-01-18 04:40:00|6.68|4.68|6.69|4.69|6.7|4.7|6.66|4.66|0
1674017100000|2023-01-18 04:45:00|6.7|4.7|6.7|4.7|6.7|4.7|6.68|4.68|0
1674017400000|2023-01-18 04:50:00|6.71|4.71|6.73|4.73|6.79|4.79|6.71|4.71|0
1674017700000|2023-01-18 04:55:00|6.72|4.72|6.74|4.74|6.75|4.75|6.72|4.72|0
1674018000000|2023-01-18 05:00:00|6.75|4.75|6.73|4.73|6.76|4.76|6.73|4.73|0
1674018300000|2023-01-18 05:05:00|6.74|4.74|6.68|4.68|6.74|4.74|6.67|4.67|0
1674018600000|2023-01-18 05:10:00|6.67|4.67|6.66|4.66|6.69|4.69|6.64|4.64|0
1674018900000|2023-01-18 05:15:00|6.65|4.65|6.69|4.69|6.7|4.7|6.65|4.65|0
1674019200000|2023-01-18 05:20:00|6.7|4.7|6.69|4.69|6.72|4.72|6.69|4.69|0
1674019500000|2023-01-18 05:25:00|6.7|4.7|6.67|4.67|6.71|4.71|6.66|4.66|0
1674019800000|2023-01-18 05:30:00|6.68|4.68|6.65|4.65|6.68|4.68|6.65|4.65|0
1674020100000|2023-01-18 05:35:00|6.66|4.66|6.64|4.64|6.66|4.66|6.63|4.63|0
1674020400000|2023-01-18 05:40:00|6.65|4.65|6.66|4.66|6.7|4.7|6.64|4.64|0
1674020700000|2023-01-18 05:45:00|6.65|4.65|6.71|4.71|6.73|4.73|6.65|4.65|0
1674021000000|2023-01-18 05:50:00|6.72|4.72|6.72|4.72|6.74|4.74|6.7|4.7|0
1674021300000|2023-01-18 05:55:00|6.73|4.73|6.72|4.72|6.73|4.73|6.69|4.69|0
1674021600000|2023-01-18 06:00:00|6.71|4.71|6.68|4.68|6.73|4.73|6.68|4.68|0
1674021900000|2023-01-18 06:05:00|6.69|4.69|6.73|4.73|6.73|4.73|6.69|4.69|0
1674022200000|2023-01-18 06:10:00|6.72|4.72|6.73|4.73|6.75|4.75|6.71|4.71|0
1674022500000|2023-01-18 06:15:00|6.72|4.72|6.72|4.72|6.75|4.75|6.71|4.71|0
1674022800000|2023-01-18 06:20:00|6.71|4.71|6.78|4.78|6.78|4.78|6.71|4.71|0
1674023100000|2023-01-18 06:25:00|6.77|4.77|6.76|4.76|6.79|4.79|6.75|4.75|0
1674023400000|2023-01-18 06:30:00|6.75|4.75|6.78|4.78|6.78|4.78|6.75|4.75|0
1674023700000|2023-01-18 06:35:00|6.77|4.77|6.87|4.87|6.88|4.88|6.77|4.77|0
1674024000000|2023-01-18 06:40:00|6.86|4.86|6.82|4.82|6.89|4.89|6.8|4.8|0
1674024300000|2023-01-18 06:45:00|6.81|4.81|6.77|4.77|6.82|4.82|6.77|4.77|0
1674024600000|2023-01-18 06:50:00|6.76|4.76|6.76|4.76|6.77|4.77|6.74|4.74|0
1674024900000|2023-01-18 06:55:00|6.77|4.77|6.86|4.86|6.86|4.86|6.76|4.76|0
1674025200000|2023-01-18 07:00:00|6.85|4.85|6.87|4.87|6.95|4.95|6.84|4.84|0
1674025500000|2023-01-18 07:05:00|6.67|5.07|6.65|5.05|6.68|5.08|6.64|5.04|0
1674025800000|2023-01-18 07:10:00|6.66|5.06|6.73|5.13|6.74|5.14|6.65|5.05|0
1674026100000|2023-01-18 07:15:00|6.74|5.14|6.66|5.06|6.74|5.14|6.66|5.06|0
1674026400000|2023-01-18 07:20:00|6.67|5.07|6.69|5.09|6.7|5.1|6.65|5.05|0
1674026700000|2023-01-18 07:25:00|6.68|5.08|6.67|5.07|6.74|5.14|6.66|5.06|0
1674027000000|2023-01-18 07:30:00|6.65|5.05|6.68|5.08|6.68|5.08|6.64|5.04|0
1674027300000|2023-01-18 07:35:00|6.69|5.09|6.66|5.06|6.74|5.14|6.66|5.06|0
1674027600000|2023-01-18 07:40:00|6.65|5.05|6.49|4.89|6.68|5.08|6.49|4.89|0
1674027900000|2023-01-18 07:45:00|6.5|4.9|6.52|4.92|6.56|4.96|6.48|4.88|0
1674028200000|2023-01-18 07:50:00|6.51|4.91|6.62|5.02|6.63|5.03|6.5|4.9|0
1674028500000|2023-01-18 07:55:00|6.61|5.01|6.62|5.02|6.65|5.05|6.6|5|0
1674028800000|2023-01-18 08:00:00|6.61|5.01|6.63|5.03|6.66|5.06|6.58|4.98|0
1674029100000|2023-01-18 08:05:00|6.62|5.02|6.69|5.09|6.71|5.11|6.57|4.97|0
1674029400000|2023-01-18 08:10:00|6.71|5.11|6.76|5.16|6.77|5.17|6.7|5.1|0
1674029700000|2023-01-18 08:15:00|6.77|5.17|6.64|5.04|6.77|5.17|6.64|5.04|0
1674030000000|2023-01-18 08:20:00|6.65|5.05|6.46|4.86|6.65|5.05|6.46|4.86|0
1674030300000|2023-01-18 08:25:00|6.45|4.85|6.42|4.82|6.46|4.86|6.36|4.76|0
1674030600000|2023-01-18 08:30:00|6.41|4.81|6.35|4.75|6.43|4.83|6.33|4.73|0
1674030900000|2023-01-18 08:35:00|6.34|4.74|6.33|4.73|6.35|4.75|6.27|4.67|0
1674031200000|2023-01-18 08:40:00|6.32|4.72|6.38|4.78|6.38|4.78|6.3|4.7|0
1674031500000|2023-01-18 08:45:00|6.37|4.77|6.37|4.77|6.39|4.79|6.34|4.74|0
1674031800000|2023-01-18 08:50:00|6.36|4.76|6.46|4.86|6.49|4.89|6.35|4.75|0
1674032100000|2023-01-18 08:55:00|6.47|4.87|6.53|4.93|6.54|4.94|6.47|4.87|0
1674032400000|2023-01-18 09:00:00|6.54|4.94|6.44|4.84|6.57|4.97|6.44|4.84|0
1674032700000|2023-01-18 09:05:00|6.45|4.85|6.44|4.84|6.47|4.87|6.37|4.77|0
1674033000000|2023-01-18 09:10:00|6.43|4.83|6.41|4.81|6.45|4.85|6.37|4.77|0
1674033300000|2023-01-18 09:15:00|6.4|4.8|6.45|4.85|6.47|4.87|6.38|4.78|0
1674033600000|2023-01-18 09:20:00|6.44|4.84|6.48|4.88|6.5|4.9|6.44|4.84|0
1674033900000|2023-01-18 09:25:00|6.49|4.89|6.41|4.81|6.51|4.91|6.41|4.81|0
1674034200000|2023-01-18 09:30:00|6.4|4.8|6.38|4.78|6.42|4.82|6.37|4.77|0
1674034500000|2023-01-18 09:35:00|6.39|4.79|6.37|4.77|6.43|4.83|6.35|4.75|0
1674034800000|2023-01-18 09:40:00|6.36|4.76|6.37|4.77|6.4|4.8|6.35|4.75|0
1674035100000|2023-01-18 09:45:00|6.36|4.76|6.42|4.82|6.42|4.82|6.32|4.72|0
1674035400000|2023-01-18 09:50:00|6.41|4.81|6.43|4.83|6.44|4.84|6.4|4.8|0
1674035700000|2023-01-18 09:55:00|6.44|4.84|6.44|4.84|6.47|4.87|6.44|4.84|0
1674036000000|2023-01-18 10:00:00|6.43|4.83|6.46|4.86|6.47|4.87|6.39|4.79|0
1674036300000|2023-01-18 10:05:00|6.45|4.85|6.45|4.85|6.46|4.86|6.41|4.81|0
1674036600000|2023-01-18 10:10:00|6.44|4.84|6.43|4.83|6.45|4.85|6.39|4.79|0
1674036900000|2023-01-18 10:15:00|6.44|4.84|6.45|4.85|6.48|4.88|6.43|4.83|0
1674037200000|2023-01-18 10:20:00|6.46|4.86|6.28|4.68|6.46|4.86|6.24|4.64|0
1674037500000|2023-01-18 10:25:00|6.29|4.69|6.19|4.59|6.29|4.69|6.18|4.58|0
1674037800000|2023-01-18 10:30:00|6.2|4.6|6.15|4.55|6.2|4.6|6.13|4.53|0
1674038100000|2023-01-18 10:35:00|6.14|4.54|6.2|4.6|6.23|4.63|6.13|4.53|0
1674038400000|2023-01-18 10:40:00|6.21|4.61|6.22|4.62|6.24|4.64|6.18|4.58|0
1674038700000|2023-01-18 10:45:00|6.23|4.63|6.32|4.72|6.32|4.72|6.22|4.62|0
1674039000000|2023-01-18 10:50:00|6.31|4.71|6.36|4.76|6.36|4.76|6.3|4.7|0
1674039300000|2023-01-18 10:55:00|6.37|4.77|6.31|4.71|6.41|4.81|6.31|4.71|0
1674039600000|2023-01-18 11:00:00|6.32|4.72|6.34|4.74|6.35|4.75|6.31|4.71|0
1674039900000|2023-01-18 11:05:00|6.33|4.73|6.34|4.74|6.39|4.79|6.29|4.69|0
1674040200000|2023-01-18 11:10:00|6.33|4.73|6.39|4.79|6.4|4.8|6.33|4.73|0
1674040500000|2023-01-18 11:15:00|6.4|4.8|6.34|4.74|6.4|4.8|6.34|4.74|0
1674040800000|2023-01-18 11:20:00|6.33|4.73|6.39|4.79|6.39|4.79|6.33|4.73|0
1674041100000|2023-01-18 11:25:00|6.38|4.78|6.32|4.72|6.4|4.8|6.32|4.72|0
1674041400000|2023-01-18 11:30:00|6.31|4.71|6.3|4.7|6.31|4.71|6.25|4.65|0
1674041700000|2023-01-18 11:35:00|6.29|4.69|6.38|4.78|6.39|4.79|6.29|4.69|0
1674042000000|2023-01-18 11:40:00|6.37|4.77|6.39|4.79|6.39|4.79|6.37|4.77|0
1674042300000|2023-01-18 11:45:00|6.38|4.78|6.35|4.75|6.38|4.78|6.32|4.72|0
1674042600000|2023-01-18 11:50:00|6.34|4.74|6.39|4.79|6.43|4.83|6.34|4.74|0
1674042900000|2023-01-18 11:55:00|6.38|4.78|6.41|4.81|6.43|4.83|6.38|4.78|0
1674043200000|2023-01-18 12:00:00|6.38|4.78|6.45|4.85|6.47|4.87|6.38|4.78|0
1674043500000|2023-01-18 12:05:00|6.46|4.86|6.4|4.8|6.48|4.88|6.38|4.78|0
1674043800000|2023-01-18 12:10:00|6.41|4.81|6.43|4.83|6.45|4.85|6.41|4.81|0
1674044100000|2023-01-18 12:15:00|6.44|4.84|6.45|4.85|6.47|4.87|6.43|4.83|0
1674044400000|2023-01-18 12:20:00|6.44|4.84|6.46|4.86|6.5|4.9|6.44|4.84|0
1674044700000|2023-01-18 12:25:00|6.47|4.87|6.5|4.9|6.51|4.91|6.43|4.83|0
1674045000000|2023-01-18 12:30:00|6.51|4.91|6.49|4.89|6.52|4.92|6.47|4.87|0
1674045300000|2023-01-18 12:35:00|6.48|4.88|6.53|4.93|6.53|4.93|6.48|4.88|0
1674045600000|2023-01-18 12:40:00|6.52|4.92|6.59|4.99|6.6|5|6.5|4.9|0
1674045900000|2023-01-18 12:45:00|6.6|5|6.26|4.66|6.74|5.14|6.25|4.65|0
1674046200000|2023-01-18 12:50:00|6.27|4.67|6.34|4.74|6.34|4.74|6.26|4.66|0
1674046500000|2023-01-18 12:55:00|6.33|4.73|6.34|4.74|6.36|4.76|6.32|4.72|0
1674046800000|2023-01-18 13:00:00|6.33|4.73|6.25|4.65|6.34|4.74|6.24|4.64|0
1674047100000|2023-01-18 13:05:00|6.24|4.64|6.19|4.59|6.24|4.64|6.17|4.57|0
1674047400000|2023-01-18 13:10:00|6.18|4.58|6.24|4.64|6.26|4.66|6.18|4.58|0
1674047700000|2023-01-18 13:15:00|6.25|4.65|6.21|4.61|6.27|4.67|6.19|4.59|0
1674048000000|2023-01-18 13:20:00|6.2|4.6|6.11|4.51|6.21|4.61|6.11|4.51|0
1674048300000|2023-01-18 13:25:00|6.1|4.5|6.21|4.59|6.26|4.66|6.09|4.49|0
1674048600000|2023-01-18 13:30:00|6.26|4.63|6.05|4.45|6.78|5.02|6.01|4.41|0
1674048900000|2023-01-18 13:35:00|6.04|4.44|6.09|4.49|6.18|4.58|5.92|4.32|0
1674049200000|2023-01-18 13:40:00|6.1|4.5|6.04|4.44|6.12|4.52|5.88|4.28|0
1674049500000|2023-01-18 13:45:00|6.05|4.45|6.2|4.6|6.41|4.81|6.05|4.45|0
1674049800000|2023-01-18 13:50:00|6.19|4.59|6.25|4.65|6.26|4.66|6.17|4.57|0
1674050100000|2023-01-18 13:55:00|6.24|4.64|6.24|4.64|6.27|4.67|6.15|4.55|0
1674050400000|2023-01-18 14:00:00|6.23|4.63|6.33|4.73|6.33|4.73|6.11|4.51|0
1674050700000|2023-01-18 14:05:00|6.34|4.74|6.42|4.82|6.43|4.83|6.33|4.73|0
1674051000000|2023-01-18 14:10:00|6.43|4.83|6.31|4.71|6.43|4.83|6.28|4.68|0
1674051300000|2023-01-18 14:15:00|6.3|4.7|6.24|4.64|6.38|4.78|6.22|4.62|0
1674051600000|2023-01-18 14:20:00|6.25|4.65|6.33|4.73|6.36|4.76|6.2|4.6|0
1674051900000|2023-01-18 14:25:00|6.31|4.71|6.16|4.56|6.36|4.76|6.16|4.56|0
1674052200000|2023-01-18 14:30:00|6.25|4.65|6.29|4.69|6.4|4.8|6.06|4.46|0
1674052500000|2023-01-18 14:35:00|6.23|4.63|6.12|4.52|6.28|4.68|5.95|4.35|0
1674052800000|2023-01-18 14:40:00|6.15|4.55|6.13|4.53|6.43|4.83|5.99|4.39|0
1674053100000|2023-01-18 14:45:00|6.12|4.52|6.22|4.62|6.26|4.66|6|4.4|0
1674053400000|2023-01-18 14:50:00|6.23|4.63|6.26|4.66|6.41|4.81|6.21|4.61|0
1674053700000|2023-01-18 14:55:00|6.24|4.64|6.37|4.77|6.39|4.79|6.17|4.57|0
1674054000000|2023-01-18 15:00:00|6.49|4.89|6.41|4.81|6.54|4.94|6.37|4.77|0
1674054300000|2023-01-18 15:05:00|6.43|4.83|6.42|4.82|6.61|5.01|6.41|4.81|0
1674054600000|2023-01-18 15:10:00|6.39|4.79|6.35|4.75|6.48|4.88|6.3|4.7|0
1674054900000|2023-01-18 15:15:00|6.37|4.77|6.13|4.53|6.5|4.9|6.01|4.41|0
1674055200000|2023-01-18 15:20:00|6.14|4.54|6.06|4.46|6.33|4.73|6.02|4.42|0
1674055500000|2023-01-18 15:25:00|6.08|4.48|5.93|4.33|6.11|4.51|5.83|4.23|0
1674055800000|2023-01-18 15:30:00|5.94|4.34|5.71|4.11|5.96|4.36|5.66|4.06|0
1674056100000|2023-01-18 15:35:00|5.74|4.14|5.45|3.85|5.74|4.14|5.43|3.83|0
1674056400000|2023-01-18 15:40:00|5.46|3.86|5.48|3.88|33.82|31.22|5.29|3.69|0
1674056700000|2023-01-18 15:45:00|5.46|3.86|5.46|3.86|5.61|4.01|5.42|3.82|0
1674057000000|2023-01-18 15:50:00|5.44|3.84|5.23|3.63|5.45|3.85|5.23|3.63|0
1674057300000|2023-01-18 15:55:00|5.19|3.59|5.27|3.67|5.3|3.7|5.09|3.49|0
1674057600000|2023-01-18 16:00:00|5.28|3.68|4.92|3.32|5.51|3.91|4.9|3.3|0
1674057900000|2023-01-18 16:05:00|4.93|3.33|4.73|3.13|4.93|3.33|4.62|3.02|0
1674058200000|2023-01-18 16:10:00|4.72|3.12|4.71|3.11|4.73|3.13|4.61|3.01|0
1674058500000|2023-01-18 16:15:00|4.7|3.1|4.58|2.98|4.71|3.11|4.57|2.97|0
1674058800000|2023-01-18 16:20:00|4.57|2.97|4.41|2.81|4.57|2.97|4.36|2.76|0
1674059100000|2023-01-18 16:25:00|4.57|2.97|4.96|3.36|5.07|3.47|4.52|2.92|0
1674059400000|2023-01-18 16:30:00|4.92|3.32|4.79|3.19|4.93|3.33|4.74|3.14|0
1674059700000|2023-01-18 16:35:00|4.81|3.21|4.67|3.07|4.81|3.21|4.67|3.07|0
1674060000000|2023-01-18 16:40:00|4.68|3.08|4.59|2.99|4.73|3.13|4.55|2.95|0
1674060300000|2023-01-18 16:45:00|4.57|2.97|4.89|3.29|4.89|3.29|4.57|2.97|0
1674060600000|2023-01-18 16:50:00|4.87|3.27|4.77|3.17|4.87|3.27|4.71|3.11|0
1674060900000|2023-01-18 16:55:00|4.79|3.19|4.89|3.29|4.92|3.32|4.73|3.13|0
1674061200000|2023-01-18 17:00:00|4.88|3.28|4.79|3.19|4.94|3.34|4.77|3.17|0
1674061500000|2023-01-18 17:05:00|4.8|3.2|4.79|3.19|4.84|3.24|4.7|3.1|0
1674061800000|2023-01-18 17:10:00|4.78|3.18|4.87|3.27|4.87|3.27|4.73|3.13|0
1674062100000|2023-01-18 17:15:00|4.85|3.25|4.7|3.1|4.85|3.25|4.7|3.1|0
1674062400000|2023-01-18 17:20:00|4.71|3.11|4.64|3.04|4.73|3.13|4.64|3.04|0
1674062700000|2023-01-18 17:25:00|4.63|3.03|4.55|2.95|4.66|3.06|4.51|2.91|0
1674063000000|2023-01-18 17:30:00|4.54|2.94|4.53|2.93|4.56|2.96|4.47|2.87|0
1674063300000|2023-01-18 17:35:00|4.54|2.94|4.59|2.99|4.65|3.05|4.54|2.94|0
1674063600000|2023-01-18 17:40:00|4.58|2.98|4.52|2.92|4.63|3.03|4.52|2.92|0
1674063900000|2023-01-18 17:45:00|4.5|2.9|4.55|2.95|4.56|2.96|4.49|2.89|0
1674064200000|2023-01-18 17:50:00|4.56|2.96|4.42|2.82|4.58|2.98|4.4|2.8|0
1674064500000|2023-01-18 17:55:00|4.41|2.81|4.42|2.82|4.5|2.9|4.38|2.78|0
1674064800000|2023-01-18 18:00:00|4.43|2.83|4.28|2.68|4.47|2.87|4.26|2.66|0
1674065100000|2023-01-18 18:05:00|4.29|2.69|4.52|2.92|4.64|3.04|4.29|2.69|0
1674065400000|2023-01-18 18:10:00|4.5|2.9|4.5|2.9|4.54|2.94|4.47|2.87|0
1674065700000|2023-01-18 18:15:00|4.51|2.91|4.52|2.92|4.53|2.93|4.48|2.88|0
1674066000000|2023-01-18 18:20:00|4.5|2.9|4.57|2.97|4.58|2.98|4.48|2.88|0
1674066300000|2023-01-18 18:25:00|4.55|2.95|4.69|3.09|4.7|3.1|4.55|2.95|0
1674066600000|2023-01-18 18:30:00|4.68|3.08|4.62|3.02|4.75|3.15|4.61|3.01|0
1674066900000|2023-01-18 18:35:00|4.65|3.05|4.7|3.1|4.76|3.16|4.61|3.01|0
1674067200000|2023-01-18 18:40:00|4.71|3.11|4.81|3.21|4.83|3.23|4.71|3.11|0
1674067500000|2023-01-18 18:45:00|4.8|3.2|4.81|3.21|4.91|3.31|4.78|3.18|0
1674067800000|2023-01-18 18:50:00|4.8|3.2|4.87|3.27|4.9|3.3|4.8|3.2|0
1674068100000|2023-01-18 18:55:00|4.86|3.26|4.76|3.16|4.87|3.27|4.75|3.15|0
1674068400000|2023-01-18 19:00:00|4.78|3.18|4.75|3.15|4.81|3.21|4.67|3.07|0
1674068700000|2023-01-18 19:05:00|4.74|3.14|4.62|3.02|4.75|3.15|4.54|2.94|0
1674069000000|2023-01-18 19:10:00|4.61|3.01|4.65|3.05|4.7|3.1|4.6|3|0
1674069300000|2023-01-18 19:15:00|4.64|3.04|4.56|2.96|4.65|3.05|4.54|2.94|0
1674069600000|2023-01-18 19:20:00|4.57|2.97|4.64|3.04|4.68|3.08|4.57|2.97|0
1674069900000|2023-01-18 19:25:00|4.65|3.05|4.72|3.12|4.74|3.14|4.62|3.02|0
1674070200000|2023-01-18 19:30:00|4.71|3.11|4.75|3.15|4.77|3.17|4.71|3.11|0
1674070500000|2023-01-18 19:35:00|4.74|3.14|4.57|2.97|4.75|3.15|4.56|2.96|0
1674070800000|2023-01-18 19:40:00|4.56|2.96|4.59|2.99|4.59|2.99|4.52|2.92|0
1674071100000|2023-01-18 19:45:00|4.58|2.98|4.52|2.92|4.61|3.01|4.52|2.92|0
1674071400000|2023-01-18 19:50:00|4.53|2.93|4.49|2.89|4.53|2.93|4.48|2.88|0
1674071700000|2023-01-18 19:55:00|4.51|2.91|4.48|2.88|4.51|2.91|4.46|2.86|0
1674072000000|2023-01-18 20:00:00|4.46|2.86|4.39|2.79|4.47|2.87|4.38|2.78|0
1674072300000|2023-01-18 20:05:00|4.4|2.8|4.45|2.85|4.48|2.88|4.37|2.77|0
1674072600000|2023-01-18 20:10:00|4.44|2.84|4.49|2.89|4.6|3|4.43|2.83|0
1674072900000|2023-01-18 20:15:00|4.5|2.9|4.42|2.82|4.55|2.95|4.38|2.78|0
1674073200000|2023-01-18 20:20:00|4.41|2.81|4.42|2.82|4.48|2.88|4.4|2.8|0
1674073500000|2023-01-18 20:25:00|4.4|2.8|4.37|2.77|4.45|2.85|4.36|2.76|0
1674073800000|2023-01-18 20:30:00|4.36|2.76|4.23|2.63|4.38|2.78|4.22|2.62|0
1674074100000|2023-01-18 20:35:00|4.24|2.64|4.19|2.59|4.27|2.67|4.19|2.59|0
1674074400000|2023-01-18 20:40:00|4.18|2.58|4.1|2.5|4.18|2.58|4.09|2.49|0
1674074700000|2023-01-18 20:45:00|4.11|2.51|4.07|2.47|4.17|2.57|4.05|2.45|0
1674075000000|2023-01-18 20:50:00|4.05|2.45|4.08|2.48|4.17|2.57|4.04|2.44|0
1674075300000|2023-01-18 20:55:00|4.09|2.49|4.04|2.44|4.09|2.49|3.97|2.37|0
1674075600000|2023-01-18 21:00:00|4.03|2.43|4|2.4|4.05|2.45|4|2.4|0
1674075900000|2023-01-18 21:05:00|4.01|2.41|4.02|2.42|4.02|2.42|4|2.4|0
1674076200000|2023-01-18 21:10:00|4.03|2.43|4.01|2.41|4.05|2.45|4|2.4|0
1674076500000|2023-01-18 21:15:00|4.21|2.21|4.2|2.2|4.21|2.21|4.2|2.2|0
1674076800000|2023-01-18 21:20:00|4.21|2.21|4.21|2.21|4.21|2.21|4.2|2.2|0
1674077100000|2023-01-18 21:25:00|4.22|2.22|4.2|2.2|4.22|2.22|4.2|2.2|0
1674077400000|2023-01-18 21:30:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1674077700000|2023-01-18 21:35:00|4.23|2.23|4.22|2.22|4.23|2.23|4.21|2.21|0
1674078000000|2023-01-18 21:40:00|4.21|2.21|4.21|2.21|4.22|2.22|4.21|2.21|0
1674078300000|2023-01-18 21:45:00|4.22|2.22|4.21|2.21|4.22|2.22|4.21|2.21|0
1674078600000|2023-01-18 21:50:00|4.22|2.22|4.24|2.24|4.24|2.24|4.21|2.21|0
1674078900000|2023-01-18 21:55:00|4.25|2.25|4.22|2.22|4.25|2.25|4.22|2.22|0
1674079200000|2023-01-18 22:00:00|4.23|2.23|4.22|2.22|4.23|2.23|4.22|2.22|0
1674079500000|2023-01-18 22:05:00|4.21|2.21|4.22|2.22|4.22|2.22|4.21|2.21|0
1674080100000|2023-01-18 22:15:00|4.21|2.21|4.21|2.21|4.21|2.21|4.21|2.21|0
1674080400000|2023-01-18 22:20:00|4.22|2.22|4.22|2.22|4.22|2.22|4.22|2.22|0
1674080700000|2023-01-18 22:25:00|4.23|2.23|4.22|2.22|4.23|2.23|4.22|2.22|0
1674081000000|2023-01-18 22:30:00|4.21|2.21|4.21|2.21|4.22|2.22|4.2|2.2|0
1674081600000|2023-01-18 22:40:00|4.2|2.2|4.2|2.2|4.2|2.2|4.2|2.2|0
1674081900000|2023-01-18 22:45:00|4.21|2.21|4.2|2.2|4.21|2.21|4.2|2.2|0
1674082200000|2023-01-18 22:50:00|4.21|2.21|4.2|2.2|4.21|2.21|4.2|2.2|0
1674082500000|2023-01-18 22:55:00|4.19|2.19|4.2|2.2|4.2|2.2|4.18|2.18|0
1674082800000|2023-01-18 23:00:00|4.17|2.17|4.21|2.21|4.22|2.22|4.15|2.15|0
1674083100000|2023-01-18 23:05:00|4.22|2.22|4.26|2.26|4.26|2.26|4.22|2.22|0
1674083400000|2023-01-18 23:10:00|4.27|2.27|4.23|2.23|4.27|2.27|4.23|2.23|0
1674083700000|2023-01-18 23:15:00|4.24|2.24|4.23|2.23|4.25|2.25|4.22|2.22|0
1674084000000|2023-01-18 23:20:00|4.22|2.22|4.24|2.24|4.24|2.24|4.21|2.21|0
1674084300000|2023-01-18 23:25:00|4.25|2.25|4.25|2.25|4.26|2.26|4.24|2.24|0
1674084600000|2023-01-18 23:30:00|4.24|2.24|4.25|2.25|4.25|2.25|4.22|2.22|0
1674084900000|2023-01-18 23:35:00|4.24|2.24|4.24|2.24|4.25|2.25|4.24|2.24|0
1674085200000|2023-01-18 23:40:00|4.23|2.23|4.25|2.25|4.25|2.25|4.22|2.22|0
1674085500000|2023-01-18 23:45:00|4.26|2.26|4.27|2.27|4.28|2.28|4.26|2.26|0
1674085800000|2023-01-18 23:50:00|4.26|2.26|4.26|2.26|4.28|2.28|4.26|2.26|0
1674086100000|2023-01-18 23:55:00|4.25|2.25|4.23|2.23|4.26|2.26|4.23|2.23|0
1674086400000|2023-01-19 00:00:00|4.22|2.22|4.23|2.23|4.24|2.24|4.2|2.2|0
1674086700000|2023-01-19 00:05:00|4.22|2.22|4.1|2.1|4.22|2.22|4.1|2.1|0
1674087000000|2023-01-19 00:10:00|4.09|2.09|4.17|2.17|4.17|2.17|4.09|2.09|0
1674087300000|2023-01-19 00:15:00|4.18|2.18|4.16|2.16|4.2|2.2|4.14|2.14|0
1674087600000|2023-01-19 00:20:00|4.17|2.17|4.11|2.11|4.19|2.19|4.09|2.09|0
1674087900000|2023-01-19 00:25:00|4.1|2.1|4.1|2.1|4.11|2.11|4.06|2.06|0
1674088200000|2023-01-19 00:30:00|4.11|2.11|4.13|2.13|4.15|2.15|4.11|2.11|0
1674088500000|2023-01-19 00:35:00|4.14|2.14|4.12|2.12|4.16|2.16|4.11|2.11|0
1674088800000|2023-01-19 00:40:00|4.11|2.11|4.09|2.09|4.12|2.12|4.09|2.09|0
1674089100000|2023-01-19 00:45:00|4.08|2.08|4.09|2.09|4.09|2.09|4.05|2.05|0
1674089400000|2023-01-19 00:50:00|4.08|2.08|4.06|2.06|4.09|2.09|4.06|2.06|0
1674089700000|2023-01-19 00:55:00|4.07|2.07|4.06|2.06|4.08|2.08|4.05|2.05|0
1674090000000|2023-01-19 01:00:00|4.05|2.05|4.08|2.08|4.09|2.09|4.05|2.05|0
1674090300000|2023-01-19 01:05:00|4.07|2.07|4.08|2.08|4.11|2.11|4.06|2.06|0
1674090600000|2023-01-19 01:10:00|4.09|2.09|4.07|2.07|4.1|2.1|4.06|2.06|0
1674090900000|2023-01-19 01:15:00|4.06|2.06|4.07|2.07|4.07|2.07|4.05|2.05|0
1674091200000|2023-01-19 01:20:00|4.06|2.06|4.08|2.08|4.08|2.08|4.05|2.05|0
1674091500000|2023-01-19 01:25:00|4.09|2.09|4.11|2.11|4.12|2.12|4.09|2.09|0
1674091800000|2023-01-19 01:30:00|4.1|2.1|4.11|2.11|4.12|2.12|4.09|2.09|0
1674092100000|2023-01-19 01:35:00|4.12|2.12|4.1|2.1|4.13|2.13|4.1|2.1|0
1674092400000|2023-01-19 01:40:00|4.11|2.11|4.1|2.1|4.12|2.12|4.09|2.09|0
1674092700000|2023-01-19 01:45:00|4.09|2.09|4.08|2.08|4.09|2.09|4.06|2.06|0
1674093000000|2023-01-19 01:50:00|4.07|2.07|4.04|2.04|4.07|2.07|4.04|2.04|0
1674093300000|2023-01-19 01:55:00|4.05|2.05|4.05|2.05|4.07|2.07|4.05|2.05|0
1674093600000|2023-01-19 02:00:00|4.04|2.04|4.05|2.05|4.06|2.06|4.04|2.04|0
1674093900000|2023-01-19 02:05:00|4.04|2.04|4.02|2.02|4.05|2.05|4|2|0
1674094200000|2023-01-19 02:10:00|4.01|2.01|4.01|2.01|4.02|2.02|4|2|0
1674094500000|2023-01-19 02:15:00|4.02|2.02|4.02|2.02|4.03|2.03|4.01|2.01|0
1674094800000|2023-01-19 02:20:00|4.01|2.01|4.02|2.02|4.02|2.02|4|2|0
1674095100000|2023-01-19 02:25:00|4.01|2.01|4.01|2.01|4.01|2.01|4|2|0
1674095400000|2023-01-19 02:30:00|4.02|2.02|4.06|2.06|4.06|2.06|4.02|2.02|0
1674095700000|2023-01-19 02:35:00|4.05|2.05|4.06|2.06|4.07|2.07|4.05|2.05|0
1674096000000|2023-01-19 02:40:00|4.05|2.05|4.06|2.06|4.07|2.07|4.04|2.04|0
1674096300000|2023-01-19 02:45:00|4.07|2.07|4.1|2.1|4.11|2.11|4.06|2.06|0
1674096600000|2023-01-19 02:50:00|4.11|2.11|4.11|2.11|4.12|2.12|4.11|2.11|0
1674096900000|2023-01-19 02:55:00|4.1|2.1|4.12|2.12|4.12|2.12|4.1|2.1|0
1674097200000|2023-01-19 03:00:00|4.13|2.13|4.14|2.14|4.15|2.15|4.13|2.13|0
1674097500000|2023-01-19 03:05:00|4.15|2.15|4.15|2.15|4.15|2.15|4.13|2.13|0
1674097800000|2023-01-19 03:10:00|4.16|2.16|4.17|2.17|4.18|2.18|4.16|2.16|0
1674098100000|2023-01-19 03:15:00|4.18|2.18|4.18|2.18|4.18|2.18|4.16|2.16|0
1674098400000|2023-01-19 03:20:00|4.17|2.17|4.17|2.17|4.18|2.18|4.17|2.17|0
1674098700000|2023-01-19 03:25:00|4.16|2.16|4.13|2.13|4.17|2.17|4.13|2.13|0
1674099000000|2023-01-19 03:30:00|4.14|2.14|4.12|2.12|4.15|2.15|4.12|2.12|0
1674099300000|2023-01-19 03:35:00|4.11|2.11|4.11|2.11|4.12|2.12|4.09|2.09|0
1674099600000|2023-01-19 03:40:00|4.1|2.1|4.08|2.08|4.14|2.14|4.07|2.07|0
1674099900000|2023-01-19 03:45:00|4.09|2.09|4.07|2.07|4.1|2.1|4.06|2.06|0
1674100200000|2023-01-19 03:50:00|4.08|2.08|4.07|2.07|4.09|2.09|4.06|2.06|0
1674100500000|2023-01-19 03:55:00|4.06|2.06|4.06|2.06|4.07|2.07|4.06|2.06|0
1674100800000|2023-01-19 04:00:00|4.07|2.07|4.13|2.13|4.14|2.14|4.07|2.07|0
1674101100000|2023-01-19 04:05:00|4.12|2.12|4.15|2.15|4.15|2.15|4.11|2.11|0
1674101400000|2023-01-19 04:10:00|4.16|2.16|4.12|2.12|4.16|2.16|4.12|2.12|0
1674101700000|2023-01-19 04:15:00|4.13|2.13|4.1|2.1|4.14|2.14|4.1|2.1|0
1674102000000|2023-01-19 04:20:00|4.09|2.09|4.08|2.08|4.1|2.1|4.08|2.08|0
1674102300000|2023-01-19 04:25:00|4.09|2.09|4.09|2.09|4.1|2.1|4.07|2.07|0
1674102600000|2023-01-19 04:30:00|4.08|2.08|4.08|2.08|4.1|2.1|4.07|2.07|0
1674102900000|2023-01-19 04:35:00|4.09|2.09|4.11|2.11|4.11|2.11|4.08|2.08|0
1674103200000|2023-01-19 04:40:00|4.1|2.1|4.09|2.09|4.11|2.11|4.08|2.08|0
1674103500000|2023-01-19 04:45:00|4.08|2.08|4.09|2.09|4.09|2.09|4.07|2.07|0
1674103800000|2023-01-19 04:50:00|4.08|2.08|4.1|2.1|4.1|2.1|4.08|2.08|0
1674104100000|2023-01-19 04:55:00|4.11|2.11|4.08|2.08|4.11|2.11|4.08|2.08|0
1674104400000|2023-01-19 05:00:00|4.09|2.09|4.1|2.1|4.11|2.11|4.08|2.08|0
1674104700000|2023-01-19 05:05:00|4.11|2.11|4.09|2.09|4.12|2.12|4.09|2.09|0
1674105000000|2023-01-19 05:10:00|4.1|2.1|4.09|2.09|4.1|2.1|4.08|2.08|0
1674105300000|2023-01-19 05:15:00|4.1|2.1|4.1|2.1|4.1|2.1|4.08|2.08|0
1674105600000|2023-01-19 05:20:00|4.09|2.09|4.11|2.11|4.11|2.11|4.09|2.09|0
1674105900000|2023-01-19 05:25:00|4.1|2.1|4.09|2.09|4.1|2.1|4.07|2.07|0
1674106200000|2023-01-19 05:30:00|4.08|2.08|4.07|2.07|4.09|2.09|4.06|2.06|0
1674106500000|2023-01-19 05:35:00|4.06|2.06|4.03|2.03|4.06|2.06|4.03|2.03|0
1674106800000|2023-01-19 05:40:00|4.04|2.04|4.04|2.04|4.04|2.04|4.03|2.03|0
1674107100000|2023-01-19 05:45:00|4.03|2.03|4.02|2.02|4.03|2.03|4.02|2.02|0
1674107400000|2023-01-19 05:50:00|4.03|2.03|4.02|2.02|4.04|2.04|4|2|0
1674107700000|2023-01-19 05:55:00|4.01|2.01|4.02|2.02|4.03|2.03|4|2|0
1674108000000|2023-01-19 06:00:00|4.03|2.03|4.01|2.01|4.04|2.04|4.01|2.01|0
1674108300000|2023-01-19 06:05:00|4|2|4.01|2.01|4.01|2.01|3.98|1.98|0
1674108600000|2023-01-19 06:10:00|4.02|2.02|4.01|2.01|4.03|2.03|4|2|0
1674108900000|2023-01-19 06:15:00|4.02|2.02|4.05|2.05|4.06|2.06|4.02|2.02|0
1674109200000|2023-01-19 06:20:00|4.06|2.06|4.05|2.05|4.06|2.06|4.04|2.04|0
1674109500000|2023-01-19 06:25:00|4.04|2.04|4.04|2.04|4.05|2.05|4.03|2.03|0
1674109800000|2023-01-19 06:30:00|4.05|2.05|4.06|2.06|4.07|2.07|4.04|2.04|0
1674110100000|2023-01-19 06:35:00|4.07|2.07|4.04|2.04|4.07|2.07|4.04|2.04|0
1674110400000|2023-01-19 06:40:00|4.05|2.05|4.07|2.07|4.07|2.07|4.05|2.05|0
1674110700000|2023-01-19 06:45:00|4.06|2.06|4.04|2.04|4.07|2.07|4.04|2.04|0
1674111000000|2023-01-19 06:50:00|4.03|2.03|3.99|1.99|4.03|2.03|3.98|1.98|0
1674111300000|2023-01-19 06:55:00|3.98|1.98|3.96|1.96|3.99|1.99|3.96|1.96|0
1674111600000|2023-01-19 07:00:00|3.97|1.97|3.98|1.98|3.98|1.98|3.95|1.95|0
1674111900000|2023-01-19 07:05:00|3.78|2.18|3.79|2.19|3.81|2.21|3.78|2.18|0
1674112200000|2023-01-19 07:10:00|3.78|2.18|3.78|2.18|3.79|2.19|3.76|2.16|0
1674112500000|2023-01-19 07:15:00|3.77|2.17|3.73|2.13|3.78|2.18|3.73|2.13|0
1674112800000|2023-01-19 07:20:00|3.69|2.09|3.73|2.13|3.74|2.14|3.65|2.05|0
1674113100000|2023-01-19 07:25:00|3.72|2.12|3.75|2.15|3.75|2.15|3.71|2.11|0
1674113400000|2023-01-19 07:30:00|3.74|2.14|3.78|2.18|3.8|2.2|3.74|2.14|0
1674113700000|2023-01-19 07:35:00|3.79|2.19|3.77|2.17|3.8|2.2|3.77|2.17|0
1674114000000|2023-01-19 07:40:00|3.78|2.18|3.79|2.19|3.8|2.2|3.77|2.17|0
1674114300000|2023-01-19 07:45:00|3.78|2.18|3.77|2.17|3.79|2.19|3.76|2.16|0
1674114600000|2023-01-19 07:50:00|3.78|2.18|3.78|2.18|3.8|2.2|3.78|2.18|0
1674114900000|2023-01-19 07:55:00|3.79|2.19|3.77|2.17|3.8|2.2|3.77|2.17|0
1674115200000|2023-01-19 08:00:00|3.78|2.18|3.86|2.26|3.86|2.26|3.78|2.18|0
1674115500000|2023-01-19 08:05:00|3.85|2.25|3.88|2.28|3.89|2.29|3.83|2.23|0
1674115800000|2023-01-19 08:10:00|3.87|2.27|4.18|2.58|4.19|2.59|3.82|2.22|0
1674116100000|2023-01-19 08:15:00|4.19|2.59|4.12|2.52|4.19|2.59|4.12|2.52|0
1674116400000|2023-01-19 08:20:00|4.13|2.53|4.13|2.53|4.15|2.55|4.11|2.51|0
1674116700000|2023-01-19 08:25:00|4.12|2.52|4.11|2.51|4.19|2.59|4.11|2.51|0
1674117000000|2023-01-19 08:30:00|4.13|2.53|4.08|2.48|4.13|2.53|4.08|2.48|0
1674117300000|2023-01-19 08:35:00|4.09|2.49|4.04|2.44|4.09|2.49|4.03|2.43|0
1674117600000|2023-01-19 08:40:00|4.05|2.45|4.03|2.43|4.06|2.46|4.02|2.42|0
1674117900000|2023-01-19 08:45:00|4.02|2.42|3.97|2.37|4.06|2.46|3.97|2.37|0
1674118200000|2023-01-19 08:50:00|3.96|2.36|3.88|2.28|3.97|2.37|3.86|2.26|0
1674118500000|2023-01-19 08:55:00|3.87|2.27|3.85|2.25|3.92|2.32|3.85|2.25|0
1674118800000|2023-01-19 09:00:00|3.86|2.26|3.91|2.31|3.95|2.35|3.86|2.26|0
1674119100000|2023-01-19 09:05:00|3.9|2.3|3.91|2.31|3.93|2.33|3.88|2.28|0
1674119400000|2023-01-19 09:10:00|3.92|2.32|3.96|2.36|3.97|2.37|3.91|2.31|0
1674119700000|2023-01-19 09:15:00|3.97|2.37|3.88|2.28|3.97|2.37|3.88|2.28|0
1674120000000|2023-01-19 09:20:00|3.86|2.26|4.12|2.52|4.13|2.53|3.84|2.24|0
1674120300000|2023-01-19 09:25:00|4.13|2.53|4.09|2.49|4.14|2.54|4.09|2.49|0
1674120600000|2023-01-19 09:30:00|4.1|2.5|4.1|2.5|4.13|2.53|4.09|2.49|0
1674120900000|2023-01-19 09:35:00|4.09|2.49|4.07|2.47|4.1|2.5|4.06|2.46|0
1674121200000|2023-01-19 09:40:00|4.08|2.48|4.05|2.45|4.08|2.48|4.04|2.44|0
1674121500000|2023-01-19 09:45:00|4.06|2.46|4.06|2.46|4.08|2.48|4.03|2.43|0
1674121800000|2023-01-19 09:50:00|4.07|2.47|4.04|2.44|4.09|2.49|4.03|2.43|0
1674122100000|2023-01-19 09:55:00|4.05|2.45|4.06|2.46|4.07|2.47|4.04|2.44|0
1674122400000|2023-01-19 10:00:00|4.07|2.47|4.07|2.47|4.09|2.49|4.06|2.46|0
1674122700000|2023-01-19 10:05:00|4.08|2.48|4.09|2.49|4.09|2.49|4.04|2.44|0
1674123000000|2023-01-19 10:10:00|4.1|2.5|4.1|2.5|4.15|2.55|4.1|2.5|0
1674123300000|2023-01-19 10:15:00|4.11|2.51|4.04|2.44|4.11|2.51|4.04|2.44|0
1674123600000|2023-01-19 10:20:00|4.03|2.43|3.9|2.3|4.05|2.45|3.89|2.29|0
1674123900000|2023-01-19 10:25:00|3.91|2.31|3.85|2.25|3.91|2.31|3.85|2.25|0
1674124200000|2023-01-19 10:30:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1674124500000|2023-01-19 10:35:00|3.84|2.24|3.82|2.22|3.85|2.25|3.81|2.21|0
1674124800000|2023-01-19 10:40:00|3.81|2.21|3.83|2.23|3.83|2.23|3.81|2.21|0
1674125100000|2023-01-19 10:45:00|3.82|2.22|3.84|2.24|3.84|2.24|3.8|2.2|0
1674125400000|2023-01-19 10:50:00|3.83|2.23|3.84|2.24|3.86|2.26|3.82|2.22|0
1674125700000|2023-01-19 10:55:00|3.85|2.25|3.86|2.26|3.87|2.27|3.84|2.24|0
1674126000000|2023-01-19 11:00:00|3.87|2.27|3.77|2.17|3.87|2.27|3.77|2.17|0
1674126300000|2023-01-19 11:05:00|3.78|2.18|3.91|2.31|3.91|2.31|3.77|2.17|0
1674126600000|2023-01-19 11:10:00|3.92|2.32|3.86|2.26|3.92|2.32|3.85|2.25|0
1674126900000|2023-01-19 11:15:00|3.87|2.27|3.8|2.2|3.87|2.27|3.8|2.2|0
1674127200000|2023-01-19 11:20:00|3.81|2.21|3.76|2.16|3.81|2.21|3.76|2.16|0
1674127500000|2023-01-19 11:25:00|3.75|2.15|3.73|2.13|3.78|2.18|3.72|2.12|0
1674127800000|2023-01-19 11:30:00|3.74|2.14|3.74|2.14|3.75|2.15|3.72|2.12|0
1674128100000|2023-01-19 11:35:00|3.73|2.13|3.92|2.32|3.92|2.32|3.7|2.1|0
1674128400000|2023-01-19 11:40:00|3.91|2.31|3.88|2.28|3.92|2.32|3.88|2.28|0
1674128700000|2023-01-19 11:45:00|3.89|2.29|3.9|2.3|3.91|2.31|3.88|2.28|0
1674129000000|2023-01-19 11:50:00|3.91|2.31|3.92|2.32|3.92|2.32|3.87|2.27|0
1674129300000|2023-01-19 11:55:00|3.91|2.31|3.94|2.34|3.97|2.37|3.89|2.29|0
1674129600000|2023-01-19 12:00:00|3.95|2.35|4.12|2.52|4.12|2.52|3.82|2.22|0
1674129900000|2023-01-19 12:05:00|3.9|2.3|3.84|2.24|3.9|2.3|3.79|2.19|0
1674130200000|2023-01-19 12:10:00|3.83|2.23|3.86|2.26|3.87|2.27|3.81|2.21|0
1674130500000|2023-01-19 12:15:00|3.87|2.27|3.81|2.21|3.87|2.27|3.8|2.2|0
1674130800000|2023-01-19 12:20:00|3.8|2.2|3.76|2.16|3.85|2.25|3.76|2.16|0
1674131100000|2023-01-19 12:25:00|3.77|2.17|3.83|2.23|3.83|2.23|3.76|2.16|0
1674131400000|2023-01-19 12:30:00|3.81|2.21|3.77|2.17|3.81|2.21|3.76|2.16|0
1674131700000|2023-01-19 12:35:00|3.76|2.16|3.78|2.18|3.82|2.22|3.76|2.16|0
1674132000000|2023-01-19 12:40:00|3.79|2.19|3.74|2.14|3.79|2.19|3.74|2.14|0
1674132300000|2023-01-19 12:45:00|3.73|2.13|3.71|2.11|3.74|2.14|3.7|2.1|0
1674132600000|2023-01-19 12:50:00|3.7|2.1|3.7|2.1|3.73|2.13|3.7|2.1|0
1674132900000|2023-01-19 12:55:00|3.69|2.09|3.72|2.12|3.74|2.14|3.69|2.09|0
1674133200000|2023-01-19 13:00:00|3.71|2.11|3.71|2.11|3.73|2.13|3.68|2.08|0
1674133500000|2023-01-19 13:05:00|3.72|2.12|3.73|2.13|3.74|2.14|3.7|2.1|0
1674133800000|2023-01-19 13:10:00|3.74|2.14|3.71|2.11|3.75|2.15|3.7|2.1|0
1674134100000|2023-01-19 13:15:00|3.72|2.12|3.72|2.12|3.74|2.14|3.69|2.09|0
1674134400000|2023-01-19 13:20:00|3.73|2.13|3.72|2.12|3.75|2.15|3.69|2.09|0
1674134700000|2023-01-19 13:25:00|3.73|2.13|3.77|2.17|3.78|2.18|3.72|2.12|0
1674135000000|2023-01-19 13:30:00|3.8|2.2|3.75|2.15|3.8|2.2|3.62|2.02|0
1674135300000|2023-01-19 13:35:00|3.74|2.14|3.76|2.16|3.78|2.18|3.66|2.06|0
1674135600000|2023-01-19 13:40:00|3.75|2.15|3.71|2.11|3.79|2.19|3.67|2.07|0
1674135900000|2023-01-19 13:45:00|3.7|2.1|3.76|2.16|3.76|2.16|3.69|2.09|0
1674136200000|2023-01-19 13:50:00|3.75|2.15|3.86|2.26|3.89|2.29|3.73|2.13|0
1674136500000|2023-01-19 13:55:00|3.87|2.27|3.86|2.26|3.89|2.29|3.84|2.24|0
1674136800000|2023-01-19 14:00:00|3.87|2.27|3.9|2.3|3.95|2.35|3.84|2.24|0
1674137100000|2023-01-19 14:05:00|3.91|2.31|3.79|2.19|3.92|2.32|3.79|2.19|0
1674137400000|2023-01-19 14:10:00|3.78|2.18|3.83|2.23|3.83|2.23|3.76|2.16|0
1674137700000|2023-01-19 14:15:00|3.84|2.24|3.84|2.24|3.88|2.28|3.8|2.2|0
1674138000000|2023-01-19 14:20:00|3.83|2.23|3.85|2.25|3.87|2.27|3.81|2.21|0
1674138300000|2023-01-19 14:25:00|3.84|2.24|3.96|2.36|3.97|2.37|3.83|2.23|0
1674138600000|2023-01-19 14:30:00|3.94|2.34|4.06|2.46|4.16|2.56|3.94|2.34|0
1674138900000|2023-01-19 14:35:00|4.07|2.47|4.2|2.6|4.2|2.6|3.96|2.36|0
1674139200000|2023-01-19 14:40:00|4.19|2.59|3.7|2.1|4.24|2.64|3.69|2.09|0
1674139500000|2023-01-19 14:45:00|3.72|2.12|3.6|2|3.72|2.12|3.57|1.97|0
1674139800000|2023-01-19 14:50:00|3.59|1.99|3.59|1.99|3.69|2.09|3.56|1.96|0
1674140100000|2023-01-19 14:55:00|3.61|2.01|3.7|2.1|3.82|2.22|3.59|1.99|0
1674140400000|2023-01-19 15:00:00|3.71|2.11|3.68|2.08|3.77|2.17|3.63|2.03|0
1674140700000|2023-01-19 15:05:00|3.69|2.09|3.81|2.21|3.84|2.24|3.69|2.09|0
1674141000000|2023-01-19 15:10:00|3.77|2.17|3.42|1.82|3.81|2.21|3.33|1.73|0
1674141300000|2023-01-19 15:15:00|3.41|1.81|3.54|1.94|3.63|2.03|3.38|1.78|0
1674141600000|2023-01-19 15:20:00|3.55|1.95|3.43|1.83|3.57|1.97|3.43|1.83|0
1674141900000|2023-01-19 15:25:00|3.45|1.85|3.45|1.85|3.49|1.89|3.38|1.78|0
1674142200000|2023-01-19 15:30:00|3.44|1.84|3.37|1.77|3.44|1.84|3.34|1.74|0
1674142500000|2023-01-19 15:35:00|3.38|1.78|3.59|1.99|3.61|2.01|3.26|1.66|0
1674142800000|2023-01-19 15:40:00|3.63|2.03|3.56|1.96|3.64|2.04|3.53|1.93|0
1674143100000|2023-01-19 15:45:00|3.55|1.95|3.48|1.88|3.55|1.95|3.44|1.84|0
1674143400000|2023-01-19 15:50:00|3.49|1.89|3.43|1.83|3.5|1.9|3.41|1.81|0
1674143700000|2023-01-19 15:55:00|3.42|1.82|3.43|1.83|3.44|1.84|3.36|1.76|0
1674144000000|2023-01-19 16:00:00|3.42|1.82|3.43|1.83|3.51|1.91|3.4|1.8|0
1674144300000|2023-01-19 16:05:00|3.44|1.84|3.55|1.95|3.57|1.97|3.4|1.8|0
1674144600000|2023-01-19 16:10:00|3.56|1.96|3.58|1.98|3.67|2.07|3.56|1.96|0
1674144900000|2023-01-19 16:15:00|3.59|1.99|3.5|1.9|3.61|2.01|3.5|1.9|0
1674145200000|2023-01-19 16:20:00|3.49|1.89|3.46|1.86|3.5|1.9|3.45|1.85|0
1674145500000|2023-01-19 16:25:00|3.47|1.87|3.39|1.79|3.49|1.89|3.36|1.76|0
1674145800000|2023-01-19 16:30:00|3.38|1.78|3.38|1.78|3.43|1.83|3.36|1.76|0
1674146100000|2023-01-19 16:35:00|3.37|1.77|3.41|1.81|3.41|1.81|3.35|1.75|0
1674146400000|2023-01-19 16:40:00|3.4|1.8|3.29|1.69|3.42|1.82|3.29|1.69|0
1674146700000|2023-01-19 16:45:00|3.31|1.71|3.35|1.75|3.36|1.76|3.27|1.67|0
1674147000000|2023-01-19 16:50:00|3.34|1.74|3.33|1.73|3.35|1.75|3.3|1.7|0
1674147300000|2023-01-19 16:55:00|3.32|1.72|3.38|1.78|3.38|1.78|3.32|1.72|0
1674147600000|2023-01-19 17:00:00|3.39|1.79|3.49|1.89|3.53|1.93|3.39|1.79|0
1674147900000|2023-01-19 17:05:00|3.5|1.9|3.47|1.87|3.55|1.95|3.45|1.85|0
1674148200000|2023-01-19 17:10:00|3.46|1.86|3.57|1.97|3.57|1.97|3.46|1.86|0
1674148500000|2023-01-19 17:15:00|3.56|1.96|3.6|2|3.65|2.05|3.56|1.96|0
1674148800000|2023-01-19 17:20:00|3.59|1.99|3.5|1.9|3.59|1.99|3.49|1.89|0
1674149100000|2023-01-19 17:25:00|3.49|1.89|3.49|1.89|3.52|1.92|3.47|1.87|0
1674149400000|2023-01-19 17:30:00|3.48|1.88|3.48|1.88|3.5|1.9|3.46|1.86|0
1674149700000|2023-01-19 17:35:00|3.47|1.87|3.5|1.9|3.52|1.92|3.47|1.87|0
1674150000000|2023-01-19 17:40:00|3.49|1.89|3.47|1.87|3.53|1.93|3.46|1.86|0
1674150300000|2023-01-19 17:45:00|3.46|1.86|3.46|1.86|3.53|1.93|3.44|1.84|0
1674150600000|2023-01-19 17:50:00|3.47|1.87|3.41|1.81|3.49|1.89|3.41|1.81|0
1674150900000|2023-01-19 17:55:00|3.42|1.82|3.55|1.95|3.55|1.95|3.41|1.81|0
1674151200000|2023-01-19 18:00:00|3.57|1.97|3.69|2.09|3.72|2.12|3.53|1.93|0
1674151500000|2023-01-19 18:05:00|3.68|2.08|3.65|2.05|3.69|2.09|3.58|1.98|0
1674151800000|2023-01-19 18:10:00|3.64|2.04|3.65|2.05|3.67|2.07|3.56|1.96|0
1674152100000|2023-01-19 18:15:00|3.66|2.06|3.71|2.11|3.73|2.13|3.55|1.95|0
1674152400000|2023-01-19 18:20:00|3.7|2.1|3.69|2.09|3.79|2.19|3.67|2.07|0
1674152700000|2023-01-19 18:25:00|3.68|2.08|3.66|2.06|3.68|2.08|3.6|2|0
1674153000000|2023-01-19 18:30:00|3.68|2.08|3.17|1.57|3.77|2.17|3.13|1.53|0
1674153300000|2023-01-19 18:35:00|3.18|1.58|3.29|1.69|3.3|1.7|3.17|1.57|0
1674153600000|2023-01-19 18:40:00|3.3|1.7|3.17|1.57|3.39|1.79|3.16|1.56|0
1674153900000|2023-01-19 18:45:00|3.16|1.56|3.15|1.55|3.2|1.6|3.14|1.54|0
1674154200000|2023-01-19 18:50:00|3.14|1.54|3.11|1.51|3.16|1.56|3.1|1.5|0
1674154500000|2023-01-19 18:55:00|3.1|1.5|3.15|1.55|3.16|1.56|3.09|1.49|0
1674154800000|2023-01-19 19:00:00|3.16|1.56|3.14|1.54|3.18|1.58|3.07|1.47|0
1674155100000|2023-01-19 19:05:00|3.13|1.53|3.11|1.51|3.15|1.55|3.05|1.45|0
1674155400000|2023-01-19 19:10:00|3.1|1.5|3.2|1.6|3.22|1.62|3.08|1.48|0
1674155700000|2023-01-19 19:15:00|3.21|1.61|3.22|1.62|3.24|1.64|3.16|1.56|0
1674156000000|2023-01-19 19:20:00|3.23|1.63|3.35|1.75|3.35|1.75|3.2|1.6|0
1674156300000|2023-01-19 19:25:00|3.34|1.74|3.31|1.71|3.37|1.77|3.28|1.68|0
1674156600000|2023-01-19 19:30:00|3.32|1.72|3.34|1.74|3.35|1.75|3.25|1.65|0
1674156900000|2023-01-19 19:35:00|3.35|1.75|3.33|1.73|3.4|1.8|3.32|1.72|0
1674157200000|2023-01-19 19:40:00|3.32|1.72|3.34|1.74|3.39|1.79|3.28|1.68|0
1674157500000|2023-01-19 19:45:00|3.35|1.75|3.3|1.7|3.4|1.8|3.29|1.69|0
1674157800000|2023-01-19 19:50:00|3.29|1.69|3.25|1.65|3.3|1.7|3.24|1.64|0
1674158100000|2023-01-19 19:55:00|3.24|1.64|3.28|1.68|3.34|1.74|3.24|1.64|0
1674158400000|2023-01-19 20:00:00|3.29|1.69|3.35|1.75|3.37|1.77|3.29|1.69|0
1674158700000|2023-01-19 20:05:00|3.34|1.74|3.22|1.62|3.34|1.74|3.2|1.6|0
1674159000000|2023-01-19 20:10:00|3.23|1.63|3.24|1.64|3.27|1.67|3.18|1.58|0
1674159300000|2023-01-19 20:15:00|3.25|1.65|3.24|1.64|3.3|1.7|3.17|1.57|0
1674159600000|2023-01-19 20:20:00|3.23|1.63|3.21|1.61|3.24|1.64|3.18|1.58|0
1674159900000|2023-01-19 20:25:00|3.2|1.6|3.23|1.63|3.26|1.66|3.18|1.58|0
1674160200000|2023-01-19 20:30:00|3.25|1.65|3.19|1.59|3.25|1.65|3.13|1.53|0
1674160500000|2023-01-19 20:35:00|3.2|1.6|3.21|1.61|3.25|1.65|3.18|1.58|0
1674160800000|2023-01-19 20:40:00|3.2|1.6|3.12|1.52|3.2|1.6|3.11|1.51|0
1674161100000|2023-01-19 20:45:00|3.11|1.51|3.1|1.5|3.15|1.55|3.09|1.49|0
1674161400000|2023-01-19 20:50:00|3.11|1.51|3.03|1.43|3.13|1.53|3.01|1.41|0
1674161700000|2023-01-19 20:55:00|3.04|1.44|2.92|1.32|3.04|1.44|2.91|1.31|0
1674162000000|2023-01-19 21:00:00|2.94|1.34|3.05|1.45|3.11|1.51|2.93|1.33|0
1674162300000|2023-01-19 21:05:00|3.04|1.44|2.98|1.38|3.04|1.44|2.95|1.35|0
1674162600000|2023-01-19 21:10:00|2.97|1.37|2.96|1.36|2.98|1.38|2.96|1.36|0
1674162900000|2023-01-19 21:15:00|3.17|1.17|3.2|1.2|3.2|1.2|3.17|1.17|0
1674163200000|2023-01-19 21:20:00|3.19|1.19|3.2|1.2|3.2|1.2|3.19|1.19|0
1674163500000|2023-01-19 21:25:00|3.09|1.09|3.09|1.09|3.1|1.1|3.08|1.08|0
1674163800000|2023-01-19 21:30:00|3.08|1.08|3.1|1.1|3.11|1.11|3.08|1.08|0
1674164100000|2023-01-19 21:35:00|3.11|1.11|3.12|1.12|3.14|1.14|3.1|1.1|0
1674164400000|2023-01-19 21:40:00|3.11|1.11|3.11|1.11|3.12|1.12|3.11|1.11|0
1674164700000|2023-01-19 21:45:00|3.12|1.12|3.1|1.1|3.12|1.12|3.09|1.09|0
1674165000000|2023-01-19 21:50:00|3.11|1.11|3.11|1.11|3.12|1.12|3.1|1.1|0
1674165300000|2023-01-19 21:55:00|3.12|1.12|3.1|1.1|3.12|1.12|3.09|1.09|0
1674165900000|2023-01-19 22:05:00|3.09|1.09|3.08|1.08|3.1|1.1|3.08|1.08|0
1674166200000|2023-01-19 22:10:00|3.09|1.09|3.09|1.09|3.09|1.09|3.07|1.07|0
1674166500000|2023-01-19 22:15:00|3.1|1.1|3.08|1.08|3.1|1.1|3.08|1.08|0
1674167100000|2023-01-19 22:25:00|3.09|1.09|3.1|1.1|3.1|1.1|3.09|1.09|0
1674167400000|2023-01-19 22:30:00|3.11|1.11|3.12|1.12|3.12|1.12|3.11|1.11|0
1674167700000|2023-01-19 22:35:00|3.11|1.11|3.1|1.1|3.12|1.12|3.1|1.1|0
1674168300000|2023-01-19 22:45:00|3.11|1.11|3.11|1.11|3.11|1.11|3.11|1.11|0
1674168600000|2023-01-19 22:50:00|3.12|1.12|3.12|1.12|3.12|1.12|3.11|1.11|0
1674168900000|2023-01-19 22:55:00|3.13|1.13|3.13|1.13|3.13|1.13|3.12|1.12|0
1674169200000|2023-01-19 23:00:00|3.14|1.14|3.15|1.15|3.17|1.17|3.13|1.13|0
1674169500000|2023-01-19 23:05:00|3.16|1.16|3.16|1.16|3.16|1.16|3.14|1.14|0
1674169800000|2023-01-19 23:10:00|3.17|1.17|3.14|1.14|3.17|1.17|3.13|1.13|0
1674170100000|2023-01-19 23:15:00|3.15|1.15|3.15|1.15|3.17|1.17|3.15|1.15|0
1674170400000|2023-01-19 23:20:00|3.14|1.14|3.15|1.15|3.16|1.16|3.13|1.13|0
1674170700000|2023-01-19 23:25:00|3.16|1.16|3.12|1.12|3.16|1.16|3.12|1.12|0
1674171000000|2023-01-19 23:30:00|3.13|1.13|3.1|1.1|3.13|1.13|3.09|1.09|0
1674171300000|2023-01-19 23:35:00|3.11|1.11|3.1|1.1|3.12|1.12|3.08|1.08|0
1674171600000|2023-01-19 23:40:00|3.09|1.09|3.09|1.09|3.1|1.1|3.08|1.08|0
1674171900000|2023-01-19 23:45:00|3.1|1.1|3.06|1.06|3.1|1.1|3.06|1.06|0
1674172200000|2023-01-19 23:50:00|3.05|1.05|3.07|1.07|3.07|1.07|3.05|1.05|0
1674172500000|2023-01-19 23:55:00|3.08|1.08|3.05|1.05|3.09|1.09|3.05|1.05|0
1674172800000|2023-01-20 00:00:00|3.06|1.06|3.1|1.1|3.1|1.1|3.05|1.05|0
1674173100000|2023-01-20 00:05:00|3.09|1.09|3.09|1.09|3.1|1.1|3.09|1.09|0
1674173400000|2023-01-20 00:10:00|3.1|1.1|3.11|1.11|3.12|1.12|3.09|1.09|0
1674173700000|2023-01-20 00:15:00|3.12|1.12|3.12|1.12|3.13|1.13|3.11|1.11|0
1674174000000|2023-01-20 00:20:00|3.13|1.13|3.13|1.13|3.14|1.14|3.12|1.12|0
1674174300000|2023-01-20 00:25:00|3.14|1.14|3.13|1.13|3.15|1.15|3.12|1.12|0
1674174600000|2023-01-20 00:30:00|3.14|1.14|3.12|1.12|3.15|1.15|3.12|1.12|0
1674174900000|2023-01-20 00:35:00|3.13|1.13|3.17|1.17|3.18|1.18|3.13|1.13|0
1674175200000|2023-01-20 00:40:00|3.16|1.16|3.14|1.14|3.16|1.16|3.14|1.14|0
1674175500000|2023-01-20 00:45:00|3.13|1.13|3.13|1.13|3.15|1.15|3.13|1.13|0
1674175800000|2023-01-20 00:50:00|3.14|1.14|3.12|1.12|3.14|1.14|3.12|1.12|0
1674176100000|2023-01-20 00:55:00|3.13|1.13|3.14|1.14|3.14|1.14|3.13|1.13|0
1674176400000|2023-01-20 01:00:00|3.15|1.15|3.14|1.14|3.19|1.19|3.14|1.14|0
1674176700000|2023-01-20 01:05:00|3.13|1.13|3.13|1.13|3.13|1.13|3.1|1.1|0
1674177000000|2023-01-20 01:10:00|3.14|1.14|3.13|1.13|3.14|1.14|3.12|1.12|0
1674177300000|2023-01-20 01:15:00|3.12|1.12|3.13|1.13|3.14|1.14|3.1|1.1|0
1674177600000|2023-01-20 01:20:00|3.14|1.14|3.16|1.16|3.17|1.17|3.13|1.13|0
1674177900000|2023-01-20 01:25:00|3.17|1.17|3.18|1.18|3.19|1.19|3.17|1.17|0
1674178200000|2023-01-20 01:30:00|3.19|1.19|3.16|1.16|3.19|1.19|3.16|1.16|0
1674178500000|2023-01-20 01:35:00|3.15|1.15|3.15|1.15|3.17|1.17|3.14|1.14|0
1674178800000|2023-01-20 01:40:00|3.16|1.16|3.17|1.17|3.17|1.17|3.16|1.16|0
1674179100000|2023-01-20 01:45:00|3.16|1.16|3.15|1.15|3.17|1.17|3.14|1.14|0
1674179400000|2023-01-20 01:50:00|3.14|1.14|3.16|1.16|3.17|1.17|3.14|1.14|0
1674179700000|2023-01-20 01:55:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1674180000000|2023-01-20 02:00:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1674180300000|2023-01-20 02:05:00|3.15|1.15|3.16|1.16|3.16|1.16|3.15|1.15|0
1674180600000|2023-01-20 02:10:00|3.17|1.17|3.15|1.15|3.17|1.17|3.15|1.15|0
1674180900000|2023-01-20 02:15:00|3.14|1.14|3.17|1.17|3.17|1.17|3.14|1.14|0
1674181200000|2023-01-20 02:20:00|3.16|1.16|3.15|1.15|3.17|1.17|3.15|1.15|0
1674181500000|2023-01-20 02:25:00|3.16|1.16|3.16|1.16|3.17|1.17|3.16|1.16|0
1674181800000|2023-01-20 02:30:00|3.15|1.15|3.14|1.14|3.15|1.15|3.13|1.13|0
1674182100000|2023-01-20 02:35:00|3.15|1.15|3.12|1.12|3.15|1.15|3.11|1.11|0
1674182400000|2023-01-20 02:40:00|3.13|1.13|3.11|1.11|3.13|1.13|3.11|1.11|0
1674182700000|2023-01-20 02:45:00|3.12|1.12|3.12|1.12|3.12|1.12|3.11|1.11|0
1674183000000|2023-01-20 02:50:00|3.13|1.13|3.11|1.11|3.13|1.13|3.1|1.1|0
1674183300000|2023-01-20 02:55:00|3.12|1.12|3.1|1.1|3.12|1.12|3.1|1.1|0
1674183600000|2023-01-20 03:00:00|3.11|1.11|3.12|1.12|3.12|1.12|3.1|1.1|0
1674184200000|2023-01-20 03:10:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1674184500000|2023-01-20 03:15:00|3.11|1.11|3.1|1.1|3.12|1.12|3.1|1.1|0
1674184800000|2023-01-20 03:20:00|3.11|1.11|3.1|1.1|3.11|1.11|3.1|1.1|0
1674185100000|2023-01-20 03:25:00|3.11|1.11|3.1|1.1|3.11|1.11|3.1|1.1|0
1674185400000|2023-01-20 03:30:00|3.11|1.11|3.13|1.13|3.13|1.13|3.11|1.11|0
1674185700000|2023-01-20 03:35:00|3.12|1.12|3.13|1.13|3.13|1.13|3.11|1.11|0
1674186000000|2023-01-20 03:40:00|3.14|1.14|3.15|1.15|3.15|1.15|3.13|1.13|0
1674186300000|2023-01-20 03:45:00|3.16|1.16|3.13|1.13|3.16|1.16|3.13|1.13|0
1674186600000|2023-01-20 03:50:00|3.14|1.14|3.13|1.13|3.15|1.15|3.13|1.13|0
1674186900000|2023-01-20 03:55:00|3.14|1.14|3.13|1.13|3.14|1.14|3.12|1.12|0
1674187200000|2023-01-20 04:00:00|3.14|1.14|3.15|1.15|3.16|1.16|3.13|1.13|0
1674187500000|2023-01-20 04:05:00|3.14|1.14|3.12|1.12|3.14|1.14|3.12|1.12|0
1674187800000|2023-01-20 04:10:00|3.13|1.13|3.12|1.12|3.13|1.13|3.12|1.12|0
1674188100000|2023-01-20 04:15:00|3.13|1.13|3.14|1.14|3.14|1.14|3.13|1.13|0
1674188400000|2023-01-20 04:20:00|3.15|1.15|3.15|1.15|3.15|1.15|3.14|1.14|0
1674188700000|2023-01-20 04:25:00|3.14|1.14|3.12|1.12|3.15|1.15|3.12|1.12|0
1674189000000|2023-01-20 04:30:00|3.13|1.13|3.14|1.14|3.16|1.16|3.13|1.13|0
1674189300000|2023-01-20 04:35:00|3.15|1.15|3.15|1.15|3.16|1.16|3.15|1.15|0
1674189600000|2023-01-20 04:40:00|3.14|1.14|3.14|1.14|3.15|1.15|3.14|1.14|0
1674189900000|2023-01-20 04:45:00|3.15|1.15|3.15|1.15|3.15|1.15|3.15|1.15|0
1674190200000|2023-01-20 04:50:00|3.16|1.16|3.15|1.15|3.16|1.16|3.14|1.14|0
1674190500000|2023-01-20 04:55:00|3.16|1.16|3.15|1.15|3.16|1.16|3.15|1.15|0
1674190800000|2023-01-20 05:00:00|3.16|1.16|3.16|1.16|3.16|1.16|3.14|1.14|0
1674191100000|2023-01-20 05:05:00|3.15|1.15|3.14|1.14|3.16|1.16|3.14|1.14|0
1674191400000|2023-01-20 05:10:00|3.15|1.15|3.14|1.14|3.15|1.15|3.14|1.14|0
1674191700000|2023-01-20 05:15:00|3.15|1.15|3.15|1.15|3.15|1.15|3.14|1.14|0
1674192000000|2023-01-20 05:20:00|3.16|1.16|3.14|1.14|3.16|1.16|3.14|1.14|0
1674192300000|2023-01-20 05:25:00|3.15|1.15|3.15|1.15|3.15|1.15|3.14|1.14|0
1674192600000|2023-01-20 05:30:00|3.16|1.16|3.15|1.15|3.16|1.16|3.13|1.13|0
1674192900000|2023-01-20 05:35:00|3.16|1.16|3.16|1.16|3.16|1.16|3.15|1.15|0
1674193200000|2023-01-20 05:40:00|3.17|1.17|3.18|1.18|3.18|1.18|3.16|1.16|0
1674193500000|2023-01-20 05:45:00|3.17|1.17|3.16|1.16|3.18|1.18|3.16|1.16|0
1674193800000|2023-01-20 05:50:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1674194100000|2023-01-20 05:55:00|3.18|1.18|3.18|1.18|3.18|1.18|3.17|1.17|0
1674194400000|2023-01-20 06:00:00|3.17|1.17|3.17|1.17|3.18|1.18|3.17|1.17|0
1674194700000|2023-01-20 06:05:00|3.18|1.18|3.17|1.17|3.19|1.19|3.17|1.17|0
1674195000000|2023-01-20 06:10:00|3.18|1.18|3.15|1.15|3.18|1.18|3.14|1.14|0
1674195300000|2023-01-20 06:15:00|3.16|1.16|3.15|1.15|3.16|1.16|3.14|1.14|0
1674195600000|2023-01-20 06:20:00|3.16|1.16|3.16|1.16|3.16|1.16|3.14|1.14|0
1674195900000|2023-01-20 06:25:00|3.17|1.17|3.16|1.16|3.17|1.17|3.16|1.16|0
1674196200000|2023-01-20 06:30:00|3.17|1.17|3.15|1.15|3.17|1.17|3.15|1.15|0
1674196500000|2023-01-20 06:35:00|3.16|1.16|3.14|1.14|3.16|1.16|3.13|1.13|0
1674196800000|2023-01-20 06:40:00|3.13|1.13|3.13|1.13|3.13|1.13|3.12|1.12|0
1674197100000|2023-01-20 06:45:00|3.14|1.14|3.13|1.13|3.14|1.14|3.13|1.13|0
1674197400000|2023-01-20 06:50:00|3.14|1.14|3.17|1.17|3.17|1.17|3.14|1.14|0
1674197700000|2023-01-20 06:55:00|3.16|1.16|3.15|1.15|3.16|1.16|3.15|1.15|0
1674198000000|2023-01-20 07:00:00|3.14|1.14|3.15|1.15|3.15|1.15|3.13|1.13|0
1674198300000|2023-01-20 07:05:00|2.95|1.35|2.96|1.36|2.97|1.37|2.95|1.35|0
1674198600000|2023-01-20 07:10:00|2.97|1.37|2.99|1.39|2.99|1.39|2.96|1.36|0
1674198900000|2023-01-20 07:15:00|3|1.4|3|1.4|3.01|1.41|2.98|1.38|0
1674199200000|2023-01-20 07:20:00|3.01|1.41|3.04|1.44|3.06|1.46|3|1.4|0
1674199500000|2023-01-20 07:25:00|3.03|1.43|3.21|1.61|3.21|1.61|3.03|1.43|0
1674199800000|2023-01-20 07:30:00|3.2|1.6|3.19|1.59|3.21|1.61|3.18|1.58|0
1674200100000|2023-01-20 07:35:00|3.2|1.6|3.19|1.59|3.2|1.6|3.19|1.59|0
1674200400000|2023-01-20 07:40:00|3.2|1.6|3.21|1.61|3.21|1.61|3.19|1.59|0
1674200700000|2023-01-20 07:45:00|3.2|1.6|3.23|1.63|3.23|1.63|3.2|1.6|0
1674201000000|2023-01-20 07:50:00|3.24|1.64|3.22|1.62|3.25|1.65|3.21|1.61|0
1674201300000|2023-01-20 07:55:00|3.21|1.61|3.21|1.61|3.23|1.63|3.21|1.61|0
1674201600000|2023-01-20 08:00:00|3.2|1.6|3.19|1.59|3.2|1.6|3.16|1.56|0
1674201900000|2023-01-20 08:05:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1674202200000|2023-01-20 08:10:00|3.16|1.56|3.16|1.56|3.16|1.56|3.14|1.54|0
1674202500000|2023-01-20 08:15:00|3.15|1.55|3.15|1.55|3.15|1.55|3.13|1.53|0
1674202800000|2023-01-20 08:20:00|3.14|1.54|3.02|1.42|3.15|1.55|3.02|1.42|0
1674203100000|2023-01-20 08:25:00|3.03|1.43|3.03|1.43|3.04|1.44|2.99|1.39|0
1674203400000|2023-01-20 08:30:00|3.02|1.42|3.04|1.44|3.05|1.45|2.98|1.38|0
1674203700000|2023-01-20 08:35:00|3.05|1.45|3.07|1.47|3.07|1.47|3.03|1.43|0
1674204000000|2023-01-20 08:40:00|3.06|1.46|3.12|1.52|3.12|1.52|3.06|1.46|0
1674204300000|2023-01-20 08:45:00|3.11|1.51|3.08|1.48|3.12|1.52|3.08|1.48|0
1674204600000|2023-01-20 08:50:00|3.07|1.47|3.03|1.43|3.07|1.47|3|1.4|0
1674204900000|2023-01-20 08:55:00|3.04|1.44|3.05|1.45|3.08|1.48|3.03|1.43|0
1674205200000|2023-01-20 09:00:00|3.06|1.46|3.01|1.41|3.06|1.46|3.01|1.41|0
1674205500000|2023-01-20 09:05:00|3|1.4|2.95|1.35|3.01|1.41|2.93|1.33|0
1674205800000|2023-01-20 09:10:00|2.96|1.36|2.93|1.33|2.96|1.36|2.91|1.31|0
1674206100000|2023-01-20 09:15:00|2.92|1.32|3.02|1.42|3.02|1.42|2.92|1.32|0
1674206400000|2023-01-20 09:20:00|3.01|1.41|3.03|1.43|3.07|1.47|3.01|1.41|0
1674206700000|2023-01-20 09:25:00|3.02|1.42|3.03|1.43|3.06|1.46|3.02|1.42|0
1674207000000|2023-01-20 09:30:00|3.02|1.42|3.03|1.43|3.05|1.45|3.01|1.41|0
1674207300000|2023-01-20 09:35:00|3.04|1.44|3.03|1.43|3.04|1.44|3.01|1.41|0
1674207600000|2023-01-20 09:40:00|3.02|1.42|3|1.4|3.03|1.43|3|1.4|0
1674207900000|2023-01-20 09:45:00|2.99|1.39|2.97|1.37|2.99|1.39|2.97|1.37|0
1674208200000|2023-01-20 09:50:00|2.98|1.38|2.97|1.37|3|1.4|2.97|1.37|0
1674208500000|2023-01-20 09:55:00|2.98|1.38|2.94|1.34|2.99|1.39|2.93|1.33|0
1674208800000|2023-01-20 10:00:00|2.93|1.33|2.91|1.31|2.94|1.34|2.9|1.3|0
1674209100000|2023-01-20 10:05:00|2.92|1.32|2.88|1.28|2.92|1.32|2.88|1.28|0
1674209400000|2023-01-20 10:10:00|2.87|1.27|2.97|1.37|2.97|1.37|2.85|1.25|0
1674209700000|2023-01-20 10:15:00|2.98|1.38|3|1.4|3.01|1.41|2.97|1.37|0
1674210000000|2023-01-20 10:20:00|2.99|1.39|2.95|1.35|2.99|1.39|2.95|1.35|0
1674210300000|2023-01-20 10:25:00|2.97|1.37|2.95|1.35|2.97|1.37|2.93|1.33|0
1674210600000|2023-01-20 10:30:00|2.96|1.36|3.02|1.42|3.02|1.42|2.95|1.35|0
1674210900000|2023-01-20 10:35:00|3.01|1.41|2.99|1.39|3.02|1.42|2.97|1.37|0
1674211200000|2023-01-20 10:40:00|2.98|1.38|2.95|1.35|2.99|1.39|2.93|1.33|0
1674211500000|2023-01-20 10:45:00|2.96|1.36|3.01|1.41|3.02|1.42|2.95|1.35|0
1674211800000|2023-01-20 10:50:00|3|1.4|3.01|1.41|3.03|1.43|3|1.4|0
1674212100000|2023-01-20 10:55:00|3.02|1.42|3.02|1.42|3.05|1.45|2.99|1.39|0
1674212400000|2023-01-20 11:00:00|3|1.4|2.98|1.38|3|1.4|2.95|1.35|0
1674212700000|2023-01-20 11:05:00|2.99|1.39|2.97|1.37|3|1.4|2.96|1.36|0
1674213000000|2023-01-20 11:10:00|2.96|1.36|2.97|1.37|2.99|1.39|2.96|1.36|0
1674213300000|2023-01-20 11:15:00|2.98|1.38|2.97|1.37|3|1.4|2.97|1.37|0
1674213600000|2023-01-20 11:20:00|2.98|1.38|2.94|1.34|2.98|1.38|2.94|1.34|0
1674213900000|2023-01-20 11:25:00|2.93|1.33|2.98|1.38|2.98|1.38|2.92|1.32|0
1674214200000|2023-01-20 11:30:00|2.97|1.37|2.99|1.39|3.02|1.42|2.97|1.37|0
1674214500000|2023-01-20 11:35:00|3|1.4|2.98|1.38|3.01|1.41|2.97|1.37|0
1674214800000|2023-01-20 11:40:00|2.97|1.37|2.98|1.38|2.98|1.38|2.96|1.36|0
1674215100000|2023-01-20 11:45:00|2.97|1.37|2.97|1.37|3|1.4|2.97|1.37|0
1674215400000|2023-01-20 11:50:00|2.96|1.36|2.96|1.36|2.99|1.39|2.95|1.35|0
1674215700000|2023-01-20 11:55:00|2.97|1.37|2.95|1.35|2.98|1.38|2.93|1.33|0
1674216000000|2023-01-20 12:00:00|2.94|1.34|2.93|1.33|2.95|1.35|2.92|1.32|0
1674216300000|2023-01-20 12:05:00|2.95|1.35|2.95|1.35|2.96|1.36|2.92|1.32|0
1674216600000|2023-01-20 12:10:00|2.96|1.36|2.98|1.38|2.99|1.39|2.95|1.35|0
1674216900000|2023-01-20 12:15:00|2.99|1.39|2.96|1.36|2.99|1.39|2.96|1.36|0
1674217200000|2023-01-20 12:20:00|2.97|1.37|2.95|1.35|2.98|1.38|2.94|1.34|0
1674217500000|2023-01-20 12:25:00|2.94|1.34|2.99|1.39|2.99|1.39|2.94|1.34|0
1674217800000|2023-01-20 12:30:00|2.98|1.38|3.04|1.44|3.04|1.44|2.98|1.38|0
1674218100000|2023-01-20 12:35:00|3.05|1.45|3.07|1.47|3.08|1.48|3.04|1.44|0
1674218400000|2023-01-20 12:40:00|3.08|1.48|3.09|1.49|3.12|1.52|3.07|1.47|0
1674218700000|2023-01-20 12:45:00|3.1|1.5|3.12|1.52|3.12|1.52|3.09|1.49|0
1674219000000|2023-01-20 12:50:00|3.13|1.53|3.14|1.54|3.16|1.56|3.1|1.5|0
1674219300000|2023-01-20 12:55:00|3.15|1.55|3.13|1.53|3.16|1.56|3.12|1.52|0
1674219600000|2023-01-20 13:00:00|3.12|1.52|3.16|1.56|3.17|1.57|3.11|1.51|0
1674219900000|2023-01-20 13:05:00|3.17|1.57|3.14|1.54|3.2|1.6|3.14|1.54|0
1674220200000|2023-01-20 13:10:00|3.15|1.55|3.15|1.55|3.16|1.56|3.13|1.53|0
1674220500000|2023-01-20 13:15:00|3.14|1.54|3.12|1.52|3.15|1.55|3.1|1.5|0
1674220800000|2023-01-20 13:20:00|3.13|1.53|3.1|1.5|3.14|1.54|3.08|1.48|0
1674221100000|2023-01-20 13:25:00|3.09|1.49|3.07|1.47|3.11|1.51|3.06|1.46|0
1674221400000|2023-01-20 13:30:00|3.06|1.46|3.06|1.46|3.08|1.48|3.03|1.43|0
1674221700000|2023-01-20 13:35:00|3.04|1.44|3.06|1.46|3.06|1.46|3.01|1.41|0
1674222000000|2023-01-20 13:40:00|3.05|1.45|3.07|1.47|3.09|1.49|3.04|1.44|0
1674222300000|2023-01-20 13:45:00|3.08|1.48|3.04|1.44|3.1|1.5|3.03|1.43|0
1674222600000|2023-01-20 13:50:00|3.03|1.43|3.02|1.42|3.04|1.44|3.01|1.41|0
1674222900000|2023-01-20 13:55:00|3.01|1.41|2.99|1.39|3.02|1.42|2.98|1.38|0
1674223200000|2023-01-20 14:00:00|2.97|1.37|3.01|1.41|3.02|1.42|2.97|1.37|0
1674223500000|2023-01-20 14:05:00|3.02|1.42|3.05|1.45|3.06|1.46|3|1.4|0
1674223800000|2023-01-20 14:10:00|3.06|1.46|3.1|1.5|3.1|1.5|3.05|1.45|0
1674224100000|2023-01-20 14:15:00|3.09|1.49|3.11|1.51|3.13|1.53|3.08|1.48|0
1674224400000|2023-01-20 14:20:00|3.1|1.5|3.15|1.55|3.15|1.55|3.1|1.5|0
1674224700000|2023-01-20 14:25:00|3.16|1.56|3.16|1.56|3.21|1.61|3.13|1.53|0
1674225000000|2023-01-20 14:30:00|3.17|1.57|2.91|1.31|3.17|1.57|2.89|1.29|0
1674225300000|2023-01-20 14:35:00|2.88|1.28|3.16|1.56|3.18|1.58|2.86|1.26|0
1674225600000|2023-01-20 14:40:00|3.17|1.57|3.28|1.68|3.29|1.69|3.14|1.54|0
1674225900000|2023-01-20 14:45:00|3.27|1.67|3.24|1.64|3.29|1.69|3.21|1.61|0
1674226200000|2023-01-20 14:50:00|3.25|1.65|3.27|1.67|3.37|1.77|3.22|1.62|0
1674226500000|2023-01-20 14:55:00|3.26|1.66|3.3|1.7|3.38|1.78|3.24|1.64|0
1674226800000|2023-01-20 15:00:00|3.31|1.71|3.32|1.72|3.35|1.75|3.22|1.62|0
1674227100000|2023-01-20 15:05:00|3.33|1.73|3.5|1.9|3.53|1.93|3.33|1.73|0
1674227400000|2023-01-20 15:10:00|3.51|1.91|3.44|1.84|3.52|1.92|3.44|1.84|0
1674227700000|2023-01-20 15:15:00|3.43|1.83|3.39|1.79|3.45|1.85|3.35|1.75|0
1674228000000|2023-01-20 15:20:00|3.4|1.8|3.13|1.53|3.4|1.8|3.05|1.45|0
1674228300000|2023-01-20 15:25:00|3.14|1.54|3.23|1.63|3.25|1.65|3.1|1.5|0
1674228600000|2023-01-20 15:30:00|3.25|1.65|3.05|1.45|3.3|1.7|3.03|1.43|0
1674228900000|2023-01-20 15:35:00|3.04|1.44|3.03|1.43|3.08|1.48|3.01|1.41|0
1674229200000|2023-01-20 15:40:00|3.02|1.42|2.98|1.38|3.06|1.46|2.98|1.38|0
1674229500000|2023-01-20 15:45:00|2.99|1.39|3.02|1.42|3.02|1.42|2.97|1.37|0
1674229800000|2023-01-20 15:50:00|3.01|1.41|3.04|1.44|3.04|1.44|2.97|1.37|0
1674230100000|2023-01-20 15:55:00|3.03|1.43|3.02|1.42|3.08|1.48|3.02|1.42|0
1674230400000|2023-01-20 16:00:00|3.03|1.43|3.15|1.55|3.16|1.56|3.01|1.41|0
1674230700000|2023-01-20 16:05:00|3.16|1.56|3.14|1.54|3.17|1.57|3.12|1.52|0
1674231000000|2023-01-20 16:10:00|3.15|1.55|3.19|1.59|3.29|1.69|3.15|1.55|0
1674231300000|2023-01-20 16:15:00|3.2|1.6|3.22|1.62|3.22|1.62|3.17|1.57|0
1674231600000|2023-01-20 16:20:00|3.21|1.61|3.07|1.47|3.23|1.63|3.04|1.44|0
1674231900000|2023-01-20 16:25:00|3.08|1.48|3.19|1.59|3.2|1.6|3.06|1.46|0
1674232200000|2023-01-20 16:30:00|3.21|1.61|3.2|1.6|3.21|1.61|3.16|1.56|0
1674232500000|2023-01-20 16:35:00|3.18|1.58|3.09|1.49|3.18|1.58|3.08|1.48|0
1674232800000|2023-01-20 16:40:00|3.08|1.48|3.08|1.48|3.11|1.51|3.06|1.46|0
1674233100000|2023-01-20 16:45:00|3.09|1.49|3.13|1.53|3.15|1.55|3.08|1.48|0
1674233400000|2023-01-20 16:50:00|3.12|1.52|3.07|1.47|3.12|1.52|3.07|1.47|0
1674233700000|2023-01-20 16:55:00|3.08|1.48|3.07|1.47|3.11|1.51|3.04|1.44|0
1674234000000|2023-01-20 17:00:00|3.08|1.48|3.12|1.52|3.12|1.52|3.07|1.47|0
1674234300000|2023-01-20 17:05:00|3.13|1.53|3.12|1.52|3.14|1.54|3.1|1.5|0
1674234600000|2023-01-20 17:10:00|3.11|1.51|3.11|1.51|3.13|1.53|3.07|1.47|0
1674234900000|2023-01-20 17:15:00|3.12|1.52|3.14|1.54|3.15|1.55|3.09|1.49|0
1674235200000|2023-01-20 17:20:00|3.13|1.53|3.15|1.55|3.17|1.57|3.11|1.51|0
1674235500000|2023-01-20 17:25:00|3.14|1.54|3.13|1.53|3.17|1.57|3.12|1.52|0
1674235800000|2023-01-20 17:30:00|3.12|1.52|3.1|1.5|3.13|1.53|3.08|1.48|0
1674236100000|2023-01-20 17:35:00|3.09|1.49|3.13|1.53|3.13|1.53|3.09|1.49|0
1674236400000|2023-01-20 17:40:00|3.14|1.54|3.13|1.53|3.15|1.55|3.12|1.52|0
1674236700000|2023-01-20 17:45:00|3.12|1.52|3.07|1.47|3.13|1.53|3.05|1.45|0
1674237000000|2023-01-20 17:50:00|3.06|1.46|3.1|1.5|3.12|1.52|3.06|1.46|0
1674237300000|2023-01-20 17:55:00|3.09|1.49|3.03|1.43|3.09|1.49|3.03|1.43|0
1674237600000|2023-01-20 18:00:00|3.1|1.5|3.07|1.47|3.14|1.54|3.03|1.43|0
1674237900000|2023-01-20 18:05:00|3.08|1.48|3.04|1.44|3.09|1.49|3.04|1.44|0
1674238200000|2023-01-20 18:10:00|3.03|1.43|3.06|1.46|3.09|1.49|2.93|1.33|0
1674238500000|2023-01-20 18:15:00|3.07|1.47|2.93|1.33|3.09|1.49|2.93|1.33|0
1674238800000|2023-01-20 18:20:00|2.91|1.31|2.97|1.37|2.97|1.37|2.9|1.3|0
1674239100000|2023-01-20 18:25:00|2.98|1.38|2.98|1.38|3|1.4|2.95|1.35|0
1674239400000|2023-01-20 18:30:00|2.99|1.39|3.08|1.48|3.1|1.5|2.99|1.39|0
1674239700000|2023-01-20 18:35:00|3.09|1.49|3.21|1.61|3.24|1.64|3.07|1.47|0
1674240000000|2023-01-20 18:40:00|3.2|1.6|3.29|1.69|3.31|1.71|3.2|1.6|0
1674240300000|2023-01-20 18:45:00|3.3|1.7|3.4|1.8|3.41|1.81|3.27|1.67|0
1674240600000|2023-01-20 18:50:00|3.41|1.81|3.19|1.59|3.47|1.87|3.18|1.58|0
1674240900000|2023-01-20 18:55:00|3.18|1.58|3.2|1.6|3.23|1.63|3.16|1.56|0
1674241200000|2023-01-20 19:00:00|3.21|1.61|3.2|1.6|3.23|1.63|3.16|1.56|0
1674241500000|2023-01-20 19:05:00|3.21|1.61|3.21|1.61|3.21|1.61|3.17|1.57|0
1674241800000|2023-01-20 19:10:00|3.2|1.6|3.23|1.63|3.26|1.66|3.2|1.6|0
1674242100000|2023-01-20 19:15:00|3.24|1.64|3.24|1.64|3.28|1.68|3.23|1.63|0
1674242400000|2023-01-20 19:20:00|3.23|1.63|3.3|1.7|3.3|1.7|3.22|1.62|0
1674242700000|2023-01-20 19:25:00|3.29|1.69|3.3|1.7|3.31|1.71|3.27|1.67|0
1674243000000|2023-01-20 19:30:00|3.29|1.69|3.48|1.88|3.53|1.93|3.29|1.69|0
1674243300000|2023-01-20 19:35:00|3.49|1.89|3.49|1.89|3.5|1.9|3.46|1.86|0
1674243600000|2023-01-20 19:40:00|3.5|1.9|3.49|1.89|3.52|1.92|3.47|1.87|0
1674243900000|2023-01-20 19:45:00|3.5|1.9|3.45|1.85|3.5|1.9|3.43|1.83|0
1674244200000|2023-01-20 19:50:00|3.46|1.86|3.44|1.84|3.46|1.86|3.41|1.81|0
1674244500000|2023-01-20 19:55:00|3.43|1.83|3.52|1.92|3.53|1.93|3.41|1.81|0
1674244800000|2023-01-20 20:00:00|3.54|1.94|3.62|2.02|3.63|2.03|3.54|1.94|0
1674245100000|2023-01-20 20:05:00|3.61|2.01|3.66|2.06|3.69|2.09|3.59|1.99|0
1674245400000|2023-01-20 20:10:00|3.65|2.05|3.79|2.19|3.8|2.2|3.65|2.05|0
1674245700000|2023-01-20 20:15:00|3.8|2.2|3.81|2.21|3.87|2.27|3.79|2.19|0
1674246000000|2023-01-20 20:20:00|3.8|2.2|3.68|2.08|3.8|2.2|3.64|2.04|0
1674246300000|2023-01-20 20:25:00|3.69|2.09|3.72|2.12|3.75|2.15|3.68|2.08|0
1674246600000|2023-01-20 20:30:00|3.73|2.13|3.7|2.1|3.78|2.18|3.69|2.09|0
1674246900000|2023-01-20 20:35:00|3.69|2.09|3.57|1.97|3.71|2.11|3.48|1.88|0
1674247200000|2023-01-20 20:40:00|3.56|1.96|3.53|1.93|3.58|1.98|3.52|1.92|0
1674247500000|2023-01-20 20:45:00|3.51|1.91|3.6|2|3.61|2.01|3.49|1.89|0
1674247800000|2023-01-20 20:50:00|3.58|1.98|3.69|2.09|3.71|2.11|3.56|1.96|0
1674248100000|2023-01-20 20:55:00|3.71|2.11|3.71|2.11|3.77|2.17|3.64|2.04|0
1674248400000|2023-01-20 21:00:00|3.67|2.07|3.68|2.08|3.69|2.09|3.62|2.02|0
1674248700000|2023-01-20 21:05:00|3.67|2.07|3.66|2.06|3.68|2.08|3.66|2.06|0
1674249000000|2023-01-20 21:10:00|3.65|2.05|3.67|2.07|3.68|2.08|3.62|2.02|0
1674437100000|2023-01-23 01:25:00|4.08|2.08|4.08|2.08|4.08|2.08|4.08|2.08|0
1674437400000|2023-01-23 01:30:00|4.07|2.07|4.07|2.07|4.08|2.08|4.07|2.07|0
1674437700000|2023-01-23 01:35:00|4.06|2.06|4.05|2.05|4.06|2.06|4.05|2.05|0
1674438000000|2023-01-23 01:40:00|4.06|2.06|4.06|2.06|4.07|2.07|4.05|2.05|0
1674438300000|2023-01-23 01:45:00|4.05|2.05|4.05|2.05|4.06|2.06|4.05|2.05|0
1674438900000|2023-01-23 01:55:00|4.06|2.06|4.06|2.06|4.07|2.07|4.05|2.05|0
1674439200000|2023-01-23 02:00:00|4.07|2.07|4.09|2.09|4.09|2.09|4.06|2.06|0
1674439500000|2023-01-23 02:05:00|4.1|2.1|4.1|2.1|4.1|2.1|4.08|2.08|0
1674439800000|2023-01-23 02:10:00|4.11|2.11|4.09|2.09|4.11|2.11|4.08|2.08|0
1674440100000|2023-01-23 02:15:00|4.08|2.08|4.08|2.08|4.09|2.09|4.08|2.08|0
1674440400000|2023-01-23 02:20:00|4.09|2.09|4.09|2.09|4.09|2.09|4.08|2.08|0
1674440700000|2023-01-23 02:25:00|4.08|2.08|4.07|2.07|4.09|2.09|4.07|2.07|0
1674441000000|2023-01-23 02:30:00|4.08|2.08|4.06|2.06|4.09|2.09|4.06|2.06|0
1674441300000|2023-01-23 02:35:00|4.07|2.07|4.04|2.04|4.07|2.07|4.04|2.04|0
1674441600000|2023-01-23 02:40:00|4.03|2.03|4.02|2.02|4.04|2.04|4.02|2.02|0
1674441900000|2023-01-23 02:45:00|4.01|2.01|4.03|2.03|4.04|2.04|4.01|2.01|0
1674442200000|2023-01-23 02:50:00|4.04|2.04|4.04|2.04|4.04|2.04|4.03|2.03|0
1674442500000|2023-01-23 02:55:00|4.03|2.03|4.04|2.04|4.05|2.05|4.03|2.03|0
1674442800000|2023-01-23 03:00:00|4.05|2.05|4.04|2.04|4.06|2.06|4.04|2.04|0
1674443100000|2023-01-23 03:05:00|4.05|2.05|4.05|2.05|4.05|2.05|4.04|2.04|0
1674443400000|2023-01-23 03:10:00|4.07|2.07|4.07|2.07|4.07|2.07|4.07|2.07|0
1674443700000|2023-01-23 03:15:00|4.08|2.08|4.07|2.07|4.08|2.08|4.06|2.06|0
1674444000000|2023-01-23 03:20:00|4.06|2.06|4.07|2.07|4.08|2.08|4.06|2.06|0
1674444300000|2023-01-23 03:25:00|4.08|2.08|4.06|2.06|4.08|2.08|4.06|2.06|0
1674444600000|2023-01-23 03:30:00|4.05|2.05|4.05|2.05|4.06|2.06|4.05|2.05|0
1674444900000|2023-01-23 03:35:00|4.04|2.04|4.04|2.04|4.04|2.04|4.03|2.03|0
1674445200000|2023-01-23 03:40:00|4.03|2.03|4.05|2.05|4.05|2.05|4.03|2.03|0
1674445500000|2023-01-23 03:45:00|4.04|2.04|4.06|2.06|4.06|2.06|4.04|2.04|0
1674445800000|2023-01-23 03:50:00|4.05|2.05|4.06|2.06|4.07|2.07|4.05|2.05|0
1674446100000|2023-01-23 03:55:00|4.07|2.07|4.05|2.05|4.07|2.07|4.05|2.05|0
1674446400000|2023-01-23 04:00:00|4.06|2.06|4.06|2.06|4.08|2.08|4.05|2.05|0
1674446700000|2023-01-23 04:05:00|4.05|2.05|4.02|2.02|4.06|2.06|4.02|2.02|0
1674447000000|2023-01-23 04:10:00|4.01|2.01|4.03|2.03|4.03|2.03|4.01|2.01|0
1674447300000|2023-01-23 04:15:00|4.02|2.02|4.06|2.06|4.06|2.06|4.02|2.02|0
1674447600000|2023-01-23 04:20:00|4.05|2.05|4.05|2.05|4.06|2.06|4.05|2.05|0
1674447900000|2023-01-23 04:25:00|4.04|2.04|4.02|2.02|4.04|2.04|4.01|2.01|0
1674448200000|2023-01-23 04:30:00|4.01|2.01|4.03|2.03|4.04|2.04|4.01|2.01|0
1674448500000|2023-01-23 04:35:00|4.02|2.02|4.04|2.04|4.04|2.04|4.02|2.02|0
1674448800000|2023-01-23 04:40:00|4.03|2.03|4.03|2.03|4.04|2.04|4.02|2.02|0
1674449100000|2023-01-23 04:45:00|4.04|2.04|4.03|2.03|4.04|2.04|4.03|2.03|0
1674449400000|2023-01-23 04:50:00|4.04|2.04|4.04|2.04|4.04|2.04|4.03|2.03|0
1674449700000|2023-01-23 04:55:00|4.05|2.05|4.06|2.06|4.06|2.06|4.05|2.05|0
1674450000000|2023-01-23 05:00:00|4.07|2.07|4.04|2.04|4.07|2.07|4.04|2.04|0
1674450300000|2023-01-23 05:05:00|4.05|2.05|4.04|2.04|4.05|2.05|4.03|2.03|0
1674450600000|2023-01-23 05:10:00|4.03|2.03|4.03|2.03|4.04|2.04|4.02|2.02|0
1674450900000|2023-01-23 05:15:00|4.02|2.02|4.06|2.06|4.06|2.06|4.02|2.02|0
1674451200000|2023-01-23 05:20:00|4.05|2.05|4.04|2.04|4.05|2.05|4.04|2.04|0
1674451500000|2023-01-23 05:25:00|4.05|2.05|4.1|2.1|4.1|2.1|4.04|2.04|0
1674451800000|2023-01-23 05:30:00|4.11|2.11|4.1|2.1|4.12|2.12|4.1|2.1|0
1674452100000|2023-01-23 05:35:00|4.11|2.11|4.1|2.1|4.11|2.11|4.1|2.1|0
1674452400000|2023-01-23 05:40:00|4.11|2.11|4.1|2.1|4.11|2.11|4.1|2.1|0
1674452700000|2023-01-23 05:45:00|4.11|2.11|4.1|2.1|4.12|2.12|4.1|2.1|0
1674453000000|2023-01-23 05:50:00|4.11|2.11|4.1|2.1|4.11|2.11|4.1|2.1|0
1674453300000|2023-01-23 05:55:00|4.11|2.11|4.06|2.06|4.11|2.11|4.06|2.06|0
1674453600000|2023-01-23 06:00:00|4.07|2.07|4.05|2.05|4.07|2.07|4.04|2.04|0
1674453900000|2023-01-23 06:05:00|4.06|2.06|4.06|2.06|4.06|2.06|4.05|2.05|0
1674454200000|2023-01-23 06:10:00|4.05|2.05|4.05|2.05|4.05|2.05|4.04|2.04|0
1674454500000|2023-01-23 06:15:00|4.04|2.04|4.06|2.06|4.06|2.06|4.04|2.04|0
1674454800000|2023-01-23 06:20:00|4.05|2.05|4.03|2.03|4.06|2.06|4.03|2.03|0
1674455100000|2023-01-23 06:25:00|4.02|2.02|4.05|2.05|4.05|2.05|4.01|2.01|0
1674455400000|2023-01-23 06:30:00|4.06|2.06|4.07|2.07|4.08|2.08|4.04|2.04|0
1674455700000|2023-01-23 06:35:00|4.08|2.08|4.08|2.08|4.09|2.09|4.07|2.07|0
1674456000000|2023-01-23 06:40:00|4.07|2.07|4.06|2.06|4.08|2.08|4.06|2.06|0
1674456300000|2023-01-23 06:45:00|4.05|2.05|4.15|2.15|4.16|2.16|4.05|2.05|0
1674456600000|2023-01-23 06:50:00|4.14|2.14|4.15|2.15|4.17|2.17|4.09|2.09|0
1674456900000|2023-01-23 06:55:00|4.14|2.14|4.17|2.17|4.18|2.18|4.14|2.14|0
1674457200000|2023-01-23 07:00:00|4.16|2.16|4.27|2.27|4.28|2.28|4.14|2.14|0
1674457500000|2023-01-23 07:05:00|4.07|2.47|3.99|2.39|4.09|2.49|3.98|2.38|0
1674457800000|2023-01-23 07:10:00|3.98|2.38|3.99|2.39|4|2.4|3.97|2.37|0
1674458100000|2023-01-23 07:15:00|3.98|2.38|3.96|2.36|4|2.4|3.95|2.35|0
1674458400000|2023-01-23 07:20:00|3.97|2.37|3.92|2.32|3.98|2.38|3.91|2.31|0
1674458700000|2023-01-23 07:25:00|3.93|2.33|3.9|2.3|3.93|2.33|3.88|2.28|0
1674459000000|2023-01-23 07:30:00|3.91|2.31|4.05|2.45|4.06|2.46|3.91|2.31|0
1674459300000|2023-01-23 07:35:00|4.04|2.44|4.07|2.47|4.08|2.48|4.03|2.43|0
1674459600000|2023-01-23 07:40:00|4.06|2.46|4.04|2.44|4.06|2.46|4.01|2.41|0
1674459900000|2023-01-23 07:45:00|4.03|2.43|4.05|2.45|4.07|2.47|4.03|2.43|0
1674460200000|2023-01-23 07:50:00|4.06|2.46|4.08|2.48|4.08|2.48|4.05|2.45|0
1674460500000|2023-01-23 07:55:00|4.09|2.49|4.11|2.51|4.13|2.53|4.06|2.46|0
1674460800000|2023-01-23 08:00:00|4.1|2.5|4.15|2.55|4.16|2.56|4.08|2.48|0
1674461100000|2023-01-23 08:05:00|4.16|2.56|4.27|2.67|4.28|2.68|4.16|2.56|0
1674461400000|2023-01-23 08:10:00|4.28|2.68|4.25|2.65|4.28|2.68|4.23|2.63|0
1674461700000|2023-01-23 08:15:00|4.26|2.66|4.18|2.58|4.27|2.67|4.18|2.58|0
1674462000000|2023-01-23 08:20:00|4.2|2.6|4.09|2.49|4.2|2.6|4.07|2.47|0
1674462300000|2023-01-23 08:25:00|4.08|2.48|4.05|2.45|4.1|2.5|4.05|2.45|0
1674462600000|2023-01-23 08:30:00|4.04|2.44|4.04|2.44|4.04|2.44|3.97|2.37|0
1674462900000|2023-01-23 08:35:00|4.03|2.43|4.03|2.43|4.09|2.49|4.03|2.43|0
1674463200000|2023-01-23 08:40:00|4.04|2.44|4.08|2.48|4.09|2.49|4.03|2.43|0
1674463500000|2023-01-23 08:45:00|4.07|2.47|4.04|2.44|4.09|2.49|4.01|2.41|0
1674463800000|2023-01-23 08:50:00|4.05|2.45|4.1|2.5|4.11|2.51|4.05|2.45|0
1674464100000|2023-01-23 08:55:00|4.12|2.52|4.02|2.42|4.13|2.53|4.02|2.42|0
1674464400000|2023-01-23 09:00:00|4.01|2.41|4|2.4|4.02|2.42|3.95|2.35|0
1674464700000|2023-01-23 09:05:00|4.01|2.41|3.98|2.38|4.03|2.43|3.98|2.38|0
1674465000000|2023-01-23 09:10:00|3.99|2.39|4|2.4|4.01|2.41|3.95|2.35|0
1674465300000|2023-01-23 09:15:00|4.01|2.41|4.04|2.44|4.04|2.44|3.98|2.38|0
1674465600000|2023-01-23 09:20:00|4.05|2.45|4.02|2.42|4.05|2.45|4|2.4|0
1674465900000|2023-01-23 09:25:00|4.03|2.43|4.02|2.42|4.05|2.45|4|2.4|0
1674466200000|2023-01-23 09:30:00|4.01|2.41|4.08|2.48|4.09|2.49|4.01|2.41|0
1674466500000|2023-01-23 09:35:00|4.07|2.47|4.05|2.45|4.09|2.49|4.05|2.45|0
1674466800000|2023-01-23 09:40:00|4.06|2.46|4.05|2.45|4.06|2.46|4.04|2.44|0
1674467100000|2023-01-23 09:45:00|4.04|2.44|4.1|2.5|4.1|2.5|4.03|2.43|0
1674467400000|2023-01-23 09:50:00|4.09|2.49|4.07|2.47|4.11|2.51|4.06|2.46|0
1674467700000|2023-01-23 09:55:00|4.08|2.48|4.05|2.45|4.09|2.49|4.05|2.45|0
1674468000000|2023-01-23 10:00:00|4.06|2.46|4.07|2.47|4.11|2.51|4.06|2.46|0
1674468300000|2023-01-23 10:05:00|4.06|2.46|3.97|2.37|4.06|2.46|3.94|2.34|0
1674468600000|2023-01-23 10:10:00|3.98|2.38|3.93|2.33|4.03|2.43|3.93|2.33|0
1674468900000|2023-01-23 10:15:00|3.94|2.34|3.96|2.36|3.97|2.37|3.91|2.31|0
1674469200000|2023-01-23 10:20:00|3.95|2.35|3.96|2.36|3.98|2.38|3.94|2.34|0
1674469500000|2023-01-23 10:25:00|3.95|2.35|3.96|2.36|3.97|2.37|3.94|2.34|0
1674469800000|2023-01-23 10:30:00|3.95|2.35|3.96|2.36|3.97|2.37|3.91|2.31|0
1674470100000|2023-01-23 10:35:00|3.97|2.37|4.01|2.41|4.02|2.42|3.96|2.36|0
1674470400000|2023-01-23 10:40:00|4|2.4|4.03|2.43|4.05|2.45|4|2.4|0
1674470700000|2023-01-23 10:45:00|4.02|2.42|4.03|2.43|4.04|2.44|4.01|2.41|0
1674471000000|2023-01-23 10:50:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1674471300000|2023-01-23 10:55:00|4.01|2.41|4.02|2.42|4.06|2.46|4.01|2.41|0
1674471600000|2023-01-23 11:00:00|4.01|2.41|4|2.4|4.03|2.43|3.97|2.37|0
1674471900000|2023-01-23 11:05:00|3.99|2.39|3.97|2.37|4|2.4|3.95|2.35|0
1674472200000|2023-01-23 11:10:00|3.96|2.36|3.97|2.37|3.99|2.39|3.92|2.32|0
1674472500000|2023-01-23 11:15:00|3.96|2.36|4|2.4|4.02|2.42|3.96|2.36|0
1674472800000|2023-01-23 11:20:00|3.99|2.39|3.97|2.37|4.02|2.42|3.97|2.37|0
1674473100000|2023-01-23 11:25:00|3.98|2.38|3.97|2.37|3.98|2.38|3.95|2.35|0
1674473400000|2023-01-23 11:30:00|3.98|2.38|3.97|2.37|4|2.4|3.95|2.35|0
1674473700000|2023-01-23 11:35:00|3.96|2.36|4.89|3.29|6.04|4.44|3.74|2.14|0
1674474000000|2023-01-23 11:40:00|3.79|2.19|3.8|2.2|4.74|3.14|3.21|1.61|0
1674474300000|2023-01-23 11:45:00|3.79|2.19|3.81|2.21|3.82|2.22|3.77|2.17|0
1674474600000|2023-01-23 11:50:00|3.8|2.2|3.77|2.17|3.81|2.21|3.77|2.17|0
1674474900000|2023-01-23 11:55:00|3.78|2.18|3.81|2.21|3.81|2.21|3.76|2.16|0
1674475200000|2023-01-23 12:00:00|3.82|2.22|3.89|2.29|3.89|2.29|3.82|2.22|0
1674475500000|2023-01-23 12:05:00|3.88|2.28|3.88|2.28|3.9|2.3|3.87|2.27|0
1674475800000|2023-01-23 12:10:00|3.87|2.27|3.87|2.27|3.89|2.29|3.86|2.26|0
1674476100000|2023-01-23 12:15:00|3.86|2.26|3.86|2.26|3.89|2.29|3.85|2.25|0
1674476400000|2023-01-23 12:20:00|3.87|2.27|3.87|2.27|3.89|2.29|3.85|2.25|0
1674476700000|2023-01-23 12:25:00|3.86|2.26|3.87|2.27|3.88|2.28|3.85|2.25|0
1674477000000|2023-01-23 12:30:00|3.86|2.26|3.93|2.33|3.93|2.33|3.86|2.26|0
1674477300000|2023-01-23 12:35:00|3.92|2.32|3.96|2.36|3.99|2.39|3.92|2.32|0
1674477600000|2023-01-23 12:40:00|3.97|2.37|4.04|2.44|4.07|2.47|3.96|2.36|0
1674477900000|2023-01-23 12:45:00|4.05|2.45|3.98|2.38|4.05|2.45|3.97|2.37|0
1674478200000|2023-01-23 12:50:00|3.99|2.39|3.92|2.32|4|2.4|3.92|2.32|0
1674478500000|2023-01-23 12:55:00|3.93|2.33|3.93|2.33|3.94|2.34|3.91|2.31|0
1674478800000|2023-01-23 13:00:00|3.94|2.34|4.06|2.46|4.06|2.46|3.94|2.34|0
1674479100000|2023-01-23 13:05:00|4.05|2.45|4.08|2.48|4.11|2.51|4.03|2.43|0
1674479400000|2023-01-23 13:10:00|4.09|2.49|4.11|2.51|4.15|2.55|4.07|2.47|0
1674479700000|2023-01-23 13:15:00|4.12|2.52|4.22|2.62|4.23|2.63|4.09|2.49|0
1674480000000|2023-01-23 13:20:00|4.23|2.63|4.19|2.59|4.25|2.65|4.18|2.58|0
1674480300000|2023-01-23 13:25:00|4.18|2.58|4.15|2.55|4.21|2.61|4.13|2.53|0
1674480600000|2023-01-23 13:30:00|4.14|2.54|4.09|2.49|4.17|2.57|4.09|2.49|0
1674480900000|2023-01-23 13:35:00|4.1|2.5|4.11|2.51|4.17|2.57|4.09|2.49|0
1674481200000|2023-01-23 13:40:00|4.1|2.5|4.14|2.54|4.15|2.55|4.08|2.48|0
1674481500000|2023-01-23 13:45:00|4.13|2.53|4.07|2.47|4.13|2.53|4.05|2.45|0
1674481800000|2023-01-23 13:50:00|4.06|2.46|4.05|2.45|4.08|2.48|4.04|2.44|0
1674482100000|2023-01-23 13:55:00|4.04|2.44|4.11|2.51|4.14|2.54|4.03|2.43|0
1674482400000|2023-01-23 14:00:00|4.12|2.52|4.09|2.49|4.14|2.54|4.07|2.47|0
1674482700000|2023-01-23 14:05:00|4.08|2.48|4.02|2.42|4.11|2.51|4|2.4|0
1674483000000|2023-01-23 14:10:00|4.01|2.41|4.03|2.43|4.04|2.44|3.98|2.38|0
1674483300000|2023-01-23 14:15:00|4.02|2.42|4.02|2.42|4.06|2.46|4|2.4|0
1674483600000|2023-01-23 14:20:00|4.01|2.41|4.1|2.5|4.1|2.5|4|2.4|0
1674483900000|2023-01-23 14:25:00|4.11|2.51|4.16|2.56|4.2|2.6|4.11|2.51|0
1674484200000|2023-01-23 14:30:00|4.17|2.57|3.97|2.37|4.19|2.59|3.91|2.31|0
1674484500000|2023-01-23 14:35:00|3.96|2.36|4.04|2.44|4.14|2.54|3.95|2.35|0
1674484800000|2023-01-23 14:40:00|4.06|2.46|4.13|2.53|4.21|2.61|4.04|2.44|0
1674485100000|2023-01-23 14:45:00|4.16|2.56|4.38|2.78|4.43|2.83|4.14|2.54|0
1674485400000|2023-01-23 14:50:00|4.4|2.8|4.51|2.91|4.61|3.01|4.39|2.79|0
1674485700000|2023-01-23 14:55:00|4.52|2.92|4.01|2.41|4.6|3|3.93|2.33|0
1674486000000|2023-01-23 15:00:00|4.03|2.43|4.06|2.46|4.17|2.57|4.03|2.43|0
1674486300000|2023-01-23 15:05:00|4.04|2.44|4|2.4|4.06|2.46|3.95|2.35|0
1674486600000|2023-01-23 15:10:00|3.99|2.39|4.17|2.57|4.26|2.66|3.98|2.38|0
1674486900000|2023-01-23 15:15:00|4.16|2.56|4.23|2.63|4.26|2.66|4.16|2.56|0
1674487200000|2023-01-23 15:20:00|4.24|2.64|4.38|2.78|4.38|2.78|4.17|2.57|0
1674487500000|2023-01-23 15:25:00|4.39|2.79|4.38|2.78|4.45|2.85|4.33|2.73|0
1674487800000|2023-01-23 15:30:00|4.39|2.79|4.43|2.83|4.49|2.89|4.38|2.78|0
1674488100000|2023-01-23 15:35:00|4.44|2.84|4.43|2.83|4.47|2.87|4.4|2.8|0
1674488400000|2023-01-23 15:40:00|4.44|2.84|4.41|2.81|4.48|2.88|4.34|2.74|0
1674488700000|2023-01-23 15:45:00|4.43|2.83|4.58|2.98|4.6|3|4.39|2.79|0
1674489000000|2023-01-23 15:50:00|4.57|2.97|4.55|2.95|4.6|3|4.54|2.94|0
1674489300000|2023-01-23 15:55:00|4.56|2.96|4.61|3.01|4.72|3.12|4.52|2.92|0
1674489600000|2023-01-23 16:00:00|4.6|3|4.97|3.37|5.03|3.43|4.6|3|0
1674489900000|2023-01-23 16:05:00|4.96|3.36|5.4|3.8|5.4|3.8|4.92|3.32|0
1674490200000|2023-01-23 16:10:00|5.43|3.83|5.28|3.68|5.43|3.83|5.28|3.68|0
1674490500000|2023-01-23 16:15:00|5.29|3.69|5.48|3.88|5.48|3.88|5.23|3.63|0
1674490800000|2023-01-23 16:20:00|5.49|3.89|5.4|3.8|5.57|3.97|5.4|3.8|0
1674491100000|2023-01-23 16:25:00|5.41|3.81|5.08|3.48|5.41|3.81|5.07|3.47|0
1674491400000|2023-01-23 16:30:00|5.1|3.5|5.12|3.52|5.21|3.61|5.07|3.47|0
1674491700000|2023-01-23 16:35:00|5.13|3.53|5.17|3.57|5.2|3.6|5.02|3.42|0
1674492000000|2023-01-23 16:40:00|5.18|3.58|5.17|3.57|5.21|3.61|5.12|3.52|0
1674492300000|2023-01-23 16:45:00|5.18|3.58|5.29|3.69|5.29|3.69|5.13|3.53|0
1674492600000|2023-01-23 16:50:00|5.28|3.68|5.24|3.64|5.29|3.69|5.16|3.56|0
1674492900000|2023-01-23 16:55:00|5.25|3.65|5.31|3.71|5.33|3.73|5.23|3.63|0
1674493200000|2023-01-23 17:00:00|5.3|3.7|5.25|3.65|5.31|3.71|5.21|3.61|0
1674493500000|2023-01-23 17:05:00|5.26|3.66|4.92|3.32|5.26|3.66|4.92|3.32|0
1674493800000|2023-01-23 17:10:00|4.93|3.33|4.95|3.35|5.01|3.41|4.92|3.32|0
1674494100000|2023-01-23 17:15:00|4.96|3.36|5.08|3.48|5.1|3.5|4.94|3.34|0
1674494400000|2023-01-23 17:20:00|5.09|3.49|5.12|3.52|5.15|3.55|5.02|3.42|0
1674494700000|2023-01-23 17:25:00|5.1|3.5|5.14|3.54|5.15|3.55|5.05|3.45|0
1674495000000|2023-01-23 17:30:00|5.15|3.55|5.15|3.55|5.15|3.55|5.08|3.48|0
1674495300000|2023-01-23 17:35:00|5.14|3.54|5.18|3.58|5.21|3.61|5.11|3.51|0
1674495600000|2023-01-23 17:40:00|5.19|3.59|5.19|3.59|5.2|3.6|5.13|3.53|0
1674495900000|2023-01-23 17:45:00|5.18|3.58|5.14|3.54|5.18|3.58|5.13|3.53|0
1674496200000|2023-01-23 17:50:00|5.13|3.53|5.28|3.68|5.29|3.69|5.07|3.47|0
1674496500000|2023-01-23 17:55:00|5.27|3.67|5.31|3.71|5.33|3.73|5.24|3.64|0
1674496800000|2023-01-23 18:00:00|5.29|3.69|5.33|3.73|5.41|3.81|5.26|3.66|0
1674497100000|2023-01-23 18:05:00|5.35|3.75|5.37|3.77|5.4|3.8|5.29|3.69|0
1674497400000|2023-01-23 18:10:00|5.36|3.76|5.36|3.76|5.4|3.8|5.28|3.68|0
1674497700000|2023-01-23 18:15:00|5.37|3.77|5.4|3.8|5.41|3.81|5.34|3.74|0
1674498000000|2023-01-23 18:20:00|5.41|3.81|5.53|3.93|5.58|3.98|5.41|3.81|0
1674498300000|2023-01-23 18:25:00|5.54|3.94|5.53|3.93|5.55|3.95|5.47|3.87|0
1674498600000|2023-01-23 18:30:00|5.54|3.94|5.55|3.95|5.58|3.98|5.51|3.91|0
1674498900000|2023-01-23 18:35:00|5.56|3.96|5.66|4.06|5.66|4.06|5.54|3.94|0
1674499200000|2023-01-23 18:40:00|5.68|4.08|5.72|4.12|5.72|4.12|5.61|4.01|0
1674499500000|2023-01-23 18:45:00|5.73|4.13|5.77|4.17|5.81|4.21|5.69|4.09|0
1674499800000|2023-01-23 18:50:00|5.78|4.18|5.66|4.06|5.8|4.2|5.63|4.03|0
1674500100000|2023-01-23 18:55:00|5.65|4.05|5.57|3.97|5.68|4.08|5.53|3.93|0
1674500400000|2023-01-23 19:00:00|5.56|3.96|5.36|3.76|5.56|3.96|5.34|3.74|0
1674500700000|2023-01-23 19:05:00|5.37|3.77|5.38|3.78|5.45|3.85|5.36|3.76|0
1674501000000|2023-01-23 19:10:00|5.37|3.77|5.35|3.75|5.39|3.79|5.26|3.66|0
1674501300000|2023-01-23 19:15:00|5.34|3.74|5.36|3.76|5.38|3.78|5.29|3.69|0
1674501600000|2023-01-23 19:20:00|5.35|3.75|5.3|3.7|5.37|3.77|5.29|3.69|0
1674501900000|2023-01-23 19:25:00|5.29|3.69|5.11|3.51|5.3|3.7|5.04|3.44|0
1674502200000|2023-01-23 19:30:00|5.1|3.5|5.12|3.52|5.23|3.63|5.09|3.49|0
1674502500000|2023-01-23 19:35:00|5.11|3.51|4.91|3.31|5.11|3.51|4.88|3.28|0
1674502800000|2023-01-23 19:40:00|4.9|3.3|4.89|3.29|4.97|3.37|4.86|3.26|0
1674503100000|2023-01-23 19:45:00|4.87|3.27|4.66|3.06|4.88|3.28|4.54|2.94|0
1674503400000|2023-01-23 19:50:00|4.62|3.02|4.58|2.98|4.63|3.03|4.5|2.9|0
1674503700000|2023-01-23 19:55:00|4.6|3|4.73|3.13|4.75|3.15|4.59|2.99|0
1674504000000|2023-01-23 20:00:00|4.72|3.12|4.65|3.05|4.76|3.16|4.64|3.04|0
1674504300000|2023-01-23 20:05:00|4.64|3.04|4.72|3.12|4.73|3.13|4.59|2.99|0
1674504600000|2023-01-23 20:10:00|4.7|3.1|4.87|3.27|4.91|3.31|4.66|3.06|0
1674504900000|2023-01-23 20:15:00|4.86|3.26|4.86|3.26|4.95|3.35|4.82|3.22|0
1674505200000|2023-01-23 20:20:00|4.84|3.24|4.89|3.29|4.91|3.31|4.79|3.19|0
1674505500000|2023-01-23 20:25:00|4.88|3.28|4.82|3.22|4.88|3.28|4.68|3.08|0
1674505800000|2023-01-23 20:30:00|4.83|3.23|4.75|3.15|4.85|3.25|4.72|3.12|0
1674506100000|2023-01-23 20:35:00|4.74|3.14|4.86|3.26|4.9|3.3|4.71|3.11|0
1674506400000|2023-01-23 20:40:00|4.85|3.25|4.89|3.29|4.9|3.3|4.71|3.11|0
1674506700000|2023-01-23 20:45:00|4.92|3.32|4.94|3.34|4.97|3.37|4.86|3.26|0
1674507000000|2023-01-23 20:50:00|4.98|3.38|5.08|3.48|5.11|3.51|4.97|3.37|0
1674507300000|2023-01-23 20:55:00|5.09|3.49|5.06|3.46|5.19|3.59|5.04|3.44|0
1674507600000|2023-01-23 21:00:00|5.07|3.47|4.94|3.34|5.07|3.47|4.9|3.3|0
1674507900000|2023-01-23 21:05:00|4.95|3.35|4.98|3.38|4.98|3.38|4.93|3.33|0
1674508200000|2023-01-23 21:10:00|4.99|3.39|4.83|3.23|4.99|3.39|4.79|3.19|0
1674508500000|2023-01-23 21:15:00|5.05|3.05|5.04|3.04|5.05|3.05|5.01|3.01|0
1674508800000|2023-01-23 21:20:00|5.03|3.03|5.05|3.05|5.05|3.05|5.01|3.01|0
1674509100000|2023-01-23 21:25:00|5.04|3.04|5.01|3.01|5.04|3.04|5.01|3.01|0
1674509400000|2023-01-23 21:30:00|5.02|3.02|5.08|3.08|5.08|3.08|5.02|3.02|0
1674509700000|2023-01-23 21:35:00|5.07|3.07|5.06|3.06|5.08|3.08|5.05|3.05|0
1674510000000|2023-01-23 21:40:00|5.05|3.05|5.08|3.08|5.09|3.09|5.05|3.05|0
1674510300000|2023-01-23 21:45:00|5.09|3.09|5.11|3.11|5.12|3.12|5.08|3.08|0
1674510600000|2023-01-23 21:50:00|5.12|3.12|5.08|3.08|5.12|3.12|5.08|3.08|0
1674510900000|2023-01-23 21:55:00|5.09|3.09|5.13|3.13|5.14|3.14|5.09|3.09|0
1674511200000|2023-01-23 22:00:00|5.14|3.14|5.13|3.13|5.14|3.14|5.13|3.13|0
1674511500000|2023-01-23 22:05:00|5.14|3.14|5.12|3.12|5.14|3.14|5.12|3.12|0
1674511800000|2023-01-23 22:10:00|5.11|3.11|5.12|3.12|5.13|3.13|5.11|3.11|0
1674512700000|2023-01-23 22:25:00|5.11|3.11|5.12|3.12|5.13|3.13|5.11|3.11|0
1674513000000|2023-01-23 22:30:00|5.11|3.11|5.12|3.12|5.13|3.13|5.1|3.1|0
1674513300000|2023-01-23 22:35:00|5.14|3.14|5.12|3.12|5.14|3.14|5.12|3.12|0
1674513600000|2023-01-23 22:40:00|5.13|3.13|5.12|3.12|5.13|3.13|5.12|3.12|0
1674513900000|2023-01-23 22:45:00|5.13|3.13|5.13|3.13|5.13|3.13|5.13|3.13|0
1674514200000|2023-01-23 22:50:00|5.12|3.12|5.11|3.11|5.13|3.13|5.11|3.11|0
1674514500000|2023-01-23 22:55:00|5.12|3.12|5.12|3.12|5.13|3.13|5.11|3.11|0
1674514800000|2023-01-23 23:00:00|5.11|3.11|5.08|3.08|5.13|3.13|5.08|3.08|0
1674515100000|2023-01-23 23:05:00|5.09|3.09|5.1|3.1|5.11|3.11|5.09|3.09|0
1674515400000|2023-01-23 23:10:00|5.08|3.08|5.08|3.08|5.08|3.08|5.06|3.06|0
1674515700000|2023-01-23 23:15:00|5.07|3.07|5.07|3.07|5.08|3.08|5.06|3.06|0
1674516000000|2023-01-23 23:20:00|5.06|3.06|5.02|3.02|5.06|3.06|5.02|3.02|0
1674516300000|2023-01-23 23:25:00|5.03|3.03|5|3|5.03|3.03|4.99|2.99|0
1674516600000|2023-01-23 23:30:00|4.99|2.99|4.96|2.96|5|3|4.95|2.95|0
1674516900000|2023-01-23 23:35:00|4.95|2.95|4.97|2.97|4.97|2.97|4.93|2.93|0
1674517200000|2023-01-23 23:40:00|4.98|2.98|4.97|2.97|4.98|2.98|4.97|2.97|0
1674517500000|2023-01-23 23:45:00|4.98|2.98|5.01|3.01|5.01|3.01|4.98|2.98|0
1674517800000|2023-01-23 23:50:00|5.02|3.02|5.02|3.02|5.03|3.03|5|3|0
1674518100000|2023-01-23 23:55:00|5.03|3.03|4.97|2.97|5.03|3.03|4.97|2.97|0
1674518400000|2023-01-24 00:00:00|4.96|2.96|5.01|3.01|5.03|3.03|4.96|2.96|0
1674518700000|2023-01-24 00:05:00|5|3|4.98|2.98|5|3|4.97|2.97|0
1674519000000|2023-01-24 00:10:00|5|3|4.99|2.99|5.02|3.02|4.99|2.99|0
1674519300000|2023-01-24 00:15:00|5|3|5|3|5|3|4.95|2.95|0
1674519600000|2023-01-24 00:20:00|4.98|2.98|5|3|5.02|3.02|4.97|2.97|0
1674519900000|2023-01-24 00:25:00|5.01|3.01|5|3|5.02|3.02|5|3|0
1674520200000|2023-01-24 00:30:00|5.01|3.01|5.02|3.02|5.03|3.03|5|3|0
1674520500000|2023-01-24 00:35:00|5.01|3.01|5.04|3.04|5.04|3.04|5.01|3.01|0
1674520800000|2023-01-24 00:40:00|5.03|3.03|5.02|3.02|5.03|3.03|5.01|3.01|0
1674521100000|2023-01-24 00:45:00|5.03|3.03|5|3|5.03|3.03|4.99|2.99|0
1674521400000|2023-01-24 00:50:00|5.01|3.01|5.02|3.02|5.03|3.03|5|3|0
1674521700000|2023-01-24 00:55:00|5.03|3.03|5.01|3.01|5.03|3.03|5.01|3.01|0
1674522000000|2023-01-24 01:00:00|5.02|3.02|4.97|2.97|5.02|3.02|4.97|2.97|0
1674522300000|2023-01-24 01:05:00|4.96|2.96|4.97|2.97|4.98|2.98|4.96|2.96|0
1674522600000|2023-01-24 01:10:00|4.98|2.98|5|3|5|3|4.97|2.97|0
1674522900000|2023-01-24 01:15:00|5.01|3.01|5.02|3.02|5.03|3.03|5.01|3.01|0
1674523200000|2023-01-24 01:20:00|5.01|3.01|5.01|3.01|5.02|3.02|5.01|3.01|0
1674523500000|2023-01-24 01:25:00|5.02|3.02|5.02|3.02|5.02|3.02|5.01|3.01|0
1674523800000|2023-01-24 01:30:00|5.03|3.03|5.07|3.07|5.1|3.1|5.02|3.02|0
1674524100000|2023-01-24 01:35:00|5.08|3.08|5.07|3.07|5.08|3.08|5.05|3.05|0
1674524400000|2023-01-24 01:40:00|5.08|3.08|5.11|3.11|5.11|3.11|5.07|3.07|0
1674524700000|2023-01-24 01:45:00|5.12|3.12|5.11|3.11|5.13|3.13|5.11|3.11|0
1674525000000|2023-01-24 01:50:00|5.1|3.1|5.11|3.11|5.12|3.12|5.1|3.1|0
1674525300000|2023-01-24 01:55:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1674525600000|2023-01-24 02:00:00|5.08|3.08|5.09|3.09|5.1|3.1|5.08|3.08|0
1674525900000|2023-01-24 02:05:00|5.1|3.1|5.09|3.09|5.1|3.1|5.09|3.09|0
1674526200000|2023-01-24 02:10:00|5.08|3.08|5.09|3.09|5.09|3.09|5.08|3.08|0
1674526500000|2023-01-24 02:15:00|5.1|3.1|5.14|3.14|5.15|3.15|5.1|3.1|0
1674526800000|2023-01-24 02:20:00|5.13|3.13|5.13|3.13|5.17|3.17|5.13|3.13|0
1674527100000|2023-01-24 02:25:00|5.14|3.14|5.12|3.12|5.14|3.14|5.11|3.11|0
1674527400000|2023-01-24 02:30:00|5.13|3.13|5.1|3.1|5.13|3.13|5.1|3.1|0
1674527700000|2023-01-24 02:35:00|5.09|3.09|5.08|3.08|5.1|3.1|5.08|3.08|0
1674528000000|2023-01-24 02:40:00|5.09|3.09|5.07|3.07|5.1|3.1|5.07|3.07|0
1674528300000|2023-01-24 02:45:00|5.08|3.08|5.05|3.05|5.08|3.08|5.04|3.04|0
1674528600000|2023-01-24 02:50:00|5.06|3.06|5.06|3.06|5.07|3.07|5.05|3.05|0
1674528900000|2023-01-24 02:55:00|5.07|3.07|5.07|3.07|5.07|3.07|5.06|3.06|0
1674529500000|2023-01-24 03:05:00|5.08|3.08|5.08|3.08|5.08|3.08|5.07|3.07|0
1674529800000|2023-01-24 03:10:00|5.07|3.07|5.06|3.06|5.08|3.08|5.06|3.06|0
1674530100000|2023-01-24 03:15:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1674530400000|2023-01-24 03:20:00|5.04|3.04|5.05|3.05|5.06|3.06|5.04|3.04|0
1674530700000|2023-01-24 03:25:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1674531000000|2023-01-24 03:30:00|5.05|3.05|5.06|3.06|5.06|3.06|5.05|3.05|0
1674531300000|2023-01-24 03:35:00|5.07|3.07|5.07|3.07|5.09|3.09|5.06|3.06|0
1674531600000|2023-01-24 03:40:00|5.06|3.06|5.06|3.06|5.06|3.06|5.05|3.05|0
1674531900000|2023-01-24 03:45:00|5.05|3.05|5.06|3.06|5.06|3.06|5.03|3.03|0
1674532200000|2023-01-24 03:50:00|5.05|3.05|5.05|3.05|5.06|3.06|5.05|3.05|0
1674532800000|2023-01-24 04:00:00|5.04|3.04|5.03|3.03|5.05|3.05|5.03|3.03|0
1674533100000|2023-01-24 04:05:00|5.04|3.04|5.03|3.03|5.04|3.04|5.03|3.03|0
1674533400000|2023-01-24 04:10:00|5.02|3.02|5.04|3.04|5.04|3.04|5.02|3.02|0
1674533700000|2023-01-24 04:15:00|5.03|3.03|5.04|3.04|5.04|3.04|5.03|3.03|0
1674534000000|2023-01-24 04:20:00|5.05|3.05|5.04|3.04|5.05|3.05|5.04|3.04|0
1674534600000|2023-01-24 04:30:00|5.05|3.05|5.04|3.04|5.06|3.06|5.04|3.04|0
1674534900000|2023-01-24 04:35:00|5.05|3.05|5.05|3.05|5.05|3.05|5.05|3.05|0
1674535200000|2023-01-24 04:40:00|5.04|3.04|5.04|3.04|5.05|3.05|5.04|3.04|0
1674535500000|2023-01-24 04:45:00|5.05|3.05|5.08|3.08|5.08|3.08|5.05|3.05|0
1674535800000|2023-01-24 04:50:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1674536100000|2023-01-24 04:55:00|5.09|3.09|5.11|3.11|5.11|3.11|5.09|3.09|0
1674536400000|2023-01-24 05:00:00|5.1|3.1|5.12|3.12|5.13|3.13|5.1|3.1|0
1674536700000|2023-01-24 05:05:00|5.11|3.11|5.09|3.09|5.12|3.12|5.09|3.09|0
1674537000000|2023-01-24 05:10:00|5.1|3.1|5.11|3.11|5.11|3.11|5.09|3.09|0
1674537300000|2023-01-24 05:15:00|5.12|3.12|5.11|3.11|5.13|3.13|5.11|3.11|0
1674537600000|2023-01-24 05:20:00|5.02|3.02|5.02|3.02|5.03|3.03|5.01|3.01|0
1674537900000|2023-01-24 05:25:00|5.03|3.03|5.02|3.02|5.03|3.03|5.01|3.01|0
1674538200000|2023-01-24 05:30:00|5.03|3.03|5.04|3.04|5.05|3.05|5.03|3.03|0
1674538500000|2023-01-24 05:35:00|5.05|3.05|5.08|3.08|5.13|3.13|5.05|3.05|0
1674538800000|2023-01-24 05:40:00|5.09|3.09|5.09|3.09|5.1|3.1|5.08|3.08|0
1674539100000|2023-01-24 05:45:00|5.08|3.08|5.04|3.04|5.09|3.09|5.04|3.04|0
1674539400000|2023-01-24 05:50:00|5.05|3.05|5.01|3.01|5.06|3.06|5|3|0
1674539700000|2023-01-24 05:55:00|5|3|5|3|5.01|3.01|5|3|0
1674540000000|2023-01-24 06:00:00|5.01|3.01|4.97|2.97|5.03|3.03|4.97|2.97|0
1674540300000|2023-01-24 06:05:00|4.96|2.96|4.94|2.94|4.96|2.96|4.92|2.92|0
1674540600000|2023-01-24 06:10:00|4.93|2.93|4.96|2.96|4.96|2.96|4.91|2.91|0
1674540900000|2023-01-24 06:15:00|4.95|2.95|4.96|2.96|4.96|2.96|4.95|2.95|0
1674541200000|2023-01-24 06:20:00|4.97|2.97|4.97|2.97|4.98|2.98|4.96|2.96|0
1674541500000|2023-01-24 06:25:00|4.98|2.98|5.02|3.02|5.02|3.02|4.97|2.97|0
1674541800000|2023-01-24 06:30:00|5.01|3.01|4.99|2.99|5.02|3.02|4.99|2.99|0
1674542100000|2023-01-24 06:35:00|5|3|5.01|3.01|5.01|3.01|4.99|2.99|0
1674542400000|2023-01-24 06:40:00|5.02|3.02|5.03|3.03|5.04|3.04|5.01|3.01|0
1674542700000|2023-01-24 06:45:00|5.02|3.02|5.02|3.02|5.03|3.03|5.02|3.02|0
1674543000000|2023-01-24 06:50:00|5.01|3.01|5.01|3.01|5.03|3.03|5.01|3.01|0
1674543300000|2023-01-24 06:55:00|5|3|5.01|3.01|5.02|3.02|4.96|2.96|0
1674543600000|2023-01-24 07:00:00|5|3|4.97|2.97|5.01|3.01|4.95|2.95|0
1674543900000|2023-01-24 07:05:00|4.77|3.17|4.74|3.14|4.77|3.17|4.72|3.12|0
1674544200000|2023-01-24 07:10:00|4.75|3.15|4.73|3.13|4.76|3.16|4.71|3.11|0
1674544500000|2023-01-24 07:15:00|4.74|3.14|4.78|3.18|4.79|3.19|4.73|3.13|0
1674544800000|2023-01-24 07:20:00|4.79|3.19|4.83|3.23|4.84|3.24|4.79|3.19|0
1674545100000|2023-01-24 07:25:00|4.82|3.22|4.81|3.21|4.83|3.23|4.8|3.2|0
1674545400000|2023-01-24 07:30:00|4.82|3.22|4.77|3.17|4.82|3.22|4.76|3.16|0
1674545700000|2023-01-24 07:35:00|4.76|3.16|4.77|3.17|4.78|3.18|4.75|3.15|0
1674546000000|2023-01-24 07:40:00|4.76|3.16|4.73|3.13|4.77|3.17|4.73|3.13|0
1674546300000|2023-01-24 07:45:00|4.72|3.12|4.7|3.1|4.73|3.13|4.7|3.1|0
1674546600000|2023-01-24 07:50:00|4.71|3.11|4.67|3.07|4.71|3.11|4.64|3.04|0
1674546900000|2023-01-24 07:55:00|4.66|3.06|4.7|3.1|4.71|3.11|4.66|3.06|0
1674547200000|2023-01-24 08:00:00|4.71|3.11|4.79|3.19|4.81|3.21|4.71|3.11|0
1674547500000|2023-01-24 08:05:00|4.78|3.18|4.65|3.05|4.78|3.18|4.65|3.05|0
1674547800000|2023-01-24 08:10:00|4.66|3.06|4.66|3.06|4.72|3.12|4.65|3.05|0
1674548100000|2023-01-24 08:15:00|4.67|3.07|4.69|3.09|4.73|3.13|4.66|3.06|0
1674548400000|2023-01-24 08:20:00|4.68|3.08|4.71|3.11|4.72|3.12|4.66|3.06|0
1674548700000|2023-01-24 08:25:00|4.72|3.12|4.69|3.09|4.73|3.13|4.66|3.06|0
1674549000000|2023-01-24 08:30:00|4.7|3.1|4.66|3.06|4.7|3.1|4.61|3.01|0
1674549300000|2023-01-24 08:35:00|4.67|3.07|4.68|3.08|4.68|3.08|4.6|3|0
1674549600000|2023-01-24 08:40:00|4.69|3.09|4.68|3.08|4.72|3.12|4.68|3.08|0
1674549900000|2023-01-24 08:45:00|4.69|3.09|4.66|3.06|4.71|3.11|4.63|3.03|0
1674550200000|2023-01-24 08:50:00|4.67|3.07|4.65|3.05|4.71|3.11|4.65|3.05|0
1674550500000|2023-01-24 08:55:00|4.64|3.04|4.67|3.07|4.7|3.1|4.64|3.04|0
1674550800000|2023-01-24 09:00:00|4.68|3.08|4.62|3.02|4.68|3.08|4.58|2.98|0
1674551100000|2023-01-24 09:05:00|4.61|3.01|4.63|3.03|4.7|3.1|4.61|3.01|0
1674551400000|2023-01-24 09:10:00|4.62|3.02|4.73|3.13|4.73|3.13|4.62|3.02|0
1674551700000|2023-01-24 09:15:00|4.72|3.12|4.69|3.09|4.73|3.13|4.67|3.07|0
1674552000000|2023-01-24 09:20:00|4.7|3.1|4.64|3.04|4.71|3.11|4.64|3.04|0
1674552300000|2023-01-24 09:25:00|4.63|3.03|4.64|3.04|4.67|3.07|4.61|3.01|0
1674552600000|2023-01-24 09:30:00|4.65|3.05|4.6|3|4.67|3.07|4.6|3|0
1674552900000|2023-01-24 09:35:00|4.61|3.01|4.62|3.02|4.64|3.04|4.59|2.99|0
1674553200000|2023-01-24 09:40:00|4.61|3.01|4.54|2.94|4.61|3.01|4.53|2.93|0
1674553500000|2023-01-24 09:45:00|4.53|2.93|4.57|2.97|4.57|2.97|4.53|2.93|0
1674553800000|2023-01-24 09:50:00|4.56|2.96|4.57|2.97|4.61|3.01|4.56|2.96|0
1674554100000|2023-01-24 09:55:00|4.56|2.96|4.57|2.97|4.59|2.99|4.55|2.95|0
1674554400000|2023-01-24 10:00:00|4.58|2.98|4.59|2.99|4.6|3|4.57|2.97|0
1674554700000|2023-01-24 10:05:00|4.6|3|4.53|2.93|4.6|3|4.53|2.93|0
1674555000000|2023-01-24 10:10:00|4.54|2.94|4.53|2.93|4.55|2.95|4.51|2.91|0
1674555300000|2023-01-24 10:15:00|4.54|2.94|4.47|2.87|4.54|2.94|4.47|2.87|0
1674555600000|2023-01-24 10:20:00|4.48|2.88|4.5|2.9|4.51|2.91|4.46|2.86|0
1674555900000|2023-01-24 10:25:00|4.51|2.91|4.49|2.89|4.51|2.91|4.47|2.87|0
1674556200000|2023-01-24 10:30:00|4.5|2.9|4.47|2.87|4.5|2.9|4.43|2.83|0
1674556500000|2023-01-24 10:35:00|4.48|2.88|4.53|2.93|4.53|2.93|4.47|2.87|0
1674556800000|2023-01-24 10:40:00|4.52|2.92|4.48|2.88|4.55|2.95|4.48|2.88|0
1674557100000|2023-01-24 10:45:00|4.47|2.87|4.54|2.94|4.54|2.94|4.46|2.86|0
1674557400000|2023-01-24 10:50:00|4.55|2.95|4.56|2.96|4.56|2.96|4.53|2.93|0
1674557700000|2023-01-24 10:55:00|4.55|2.95|4.57|2.97|4.57|2.97|4.53|2.93|0
1674558000000|2023-01-24 11:00:00|4.56|2.96|4.5|2.9|4.56|2.96|4.49|2.89|0
1674558300000|2023-01-24 11:05:00|4.49|2.89|4.43|2.83|4.49|2.89|4.41|2.81|0
1674558600000|2023-01-24 11:10:00|4.44|2.84|4.41|2.81|4.46|2.86|4.4|2.8|0
1674558900000|2023-01-24 11:15:00|4.42|2.82|4.39|2.79|4.43|2.83|4.39|2.79|0
1674559200000|2023-01-24 11:20:00|4.38|2.78|4.42|2.82|4.43|2.83|4.38|2.78|0
1674559500000|2023-01-24 11:25:00|4.41|2.81|4.41|2.81|4.43|2.83|4.41|2.81|0
1674559800000|2023-01-24 11:30:00|4.4|2.8|4.43|2.83|4.43|2.83|4.38|2.78|0
1674560100000|2023-01-24 11:35:00|4.42|2.82|4.47|2.87|4.48|2.88|4.42|2.82|0
1674560400000|2023-01-24 11:40:00|4.48|2.88|4.49|2.89|4.5|2.9|4.45|2.85|0
1674560700000|2023-01-24 11:45:00|4.48|2.88|4.53|2.93|4.53|2.93|4.48|2.88|0
1674561000000|2023-01-24 11:50:00|4.52|2.92|4.49|2.89|4.54|2.94|4.48|2.88|0
1674561300000|2023-01-24 11:55:00|4.48|2.88|4.47|2.87|4.5|2.9|4.47|2.87|0
1674561600000|2023-01-24 12:00:00|4.48|2.88|4.4|2.8|4.48|2.88|4.4|2.8|0
1674561900000|2023-01-24 12:05:00|4.41|2.81|4.41|2.81|4.45|2.85|4.4|2.8|0
1674562200000|2023-01-24 12:10:00|4.42|2.82|4.42|2.82|4.42|2.82|4.37|2.77|0
1674562500000|2023-01-24 12:15:00|4.41|2.81|4.42|2.82|4.45|2.85|4.4|2.8|0
1674562800000|2023-01-24 12:20:00|4.44|2.84|4.43|2.83|4.46|2.86|4.42|2.82|0
1674563100000|2023-01-24 12:25:00|4.42|2.82|4.46|2.86|4.47|2.87|4.42|2.82|0
1674563400000|2023-01-24 12:30:00|4.45|2.85|4.41|2.81|4.46|2.86|4.41|2.81|0
1674563700000|2023-01-24 12:35:00|4.4|2.8|4.4|2.8|4.42|2.82|4.36|2.76|0
1674564000000|2023-01-24 12:40:00|4.41|2.81|4.47|2.87|4.49|2.89|4.41|2.81|0
1674564300000|2023-01-24 12:45:00|4.46|2.86|4.47|2.87|4.48|2.88|4.43|2.83|0
1674564600000|2023-01-24 12:50:00|4.48|2.88|4.46|2.86|4.5|2.9|4.46|2.86|0
1674564900000|2023-01-24 12:55:00|4.45|2.85|4.44|2.84|4.45|2.85|4.43|2.83|0
1674565200000|2023-01-24 13:00:00|4.45|2.85|4.44|2.84|4.47|2.87|4.4|2.8|0
1674565500000|2023-01-24 13:05:00|4.45|2.85|4.47|2.87|4.47|2.87|4.41|2.81|0
1674565800000|2023-01-24 13:10:00|4.46|2.86|4.44|2.84|4.47|2.87|4.44|2.84|0
1674566100000|2023-01-24 13:15:00|4.45|2.85|4.4|2.8|4.45|2.85|4.38|2.78|0
1674566400000|2023-01-24 13:20:00|4.39|2.79|4.43|2.83|4.43|2.83|4.36|2.76|0
1674566700000|2023-01-24 13:25:00|4.42|2.82|4.44|2.84|4.45|2.85|4.39|2.79|0
1674567000000|2023-01-24 13:30:00|4.45|2.85|4.37|2.77|4.48|2.88|4.36|2.76|0
1674567300000|2023-01-24 13:35:00|4.36|2.76|4.25|2.65|4.37|2.77|4.25|2.65|0
1674567600000|2023-01-24 13:40:00|4.26|2.66|4.14|2.54|4.26|2.66|4.1|2.5|0
1674567900000|2023-01-24 13:45:00|4.15|2.55|4.19|2.59|4.23|2.63|4.12|2.52|0
1674568200000|2023-01-24 13:50:00|4.18|2.58|4.22|2.62|4.28|2.68|3.97|2.37|0
1674568500000|2023-01-24 13:55:00|4.21|2.61|4.26|2.66|4.28|2.68|4.2|2.6|0
1674568800000|2023-01-24 14:00:00|4.27|2.67|4.23|2.63|4.29|2.69|4.22|2.62|0
1674569100000|2023-01-24 14:05:00|4.24|2.64|4.26|2.66|4.3|2.7|4.24|2.64|0
1674569400000|2023-01-24 14:10:00|4.25|2.65|4.83|3.23|4.92|3.32|4.19|2.59|0
1674569700000|2023-01-24 14:15:00|4.84|3.24|4.83|3.23|4.85|3.25|4.81|3.21|0
1674570000000|2023-01-24 14:20:00|4.82|3.22|4.86|3.26|4.91|3.31|4.81|3.21|0
1674570300000|2023-01-24 14:25:00|4.87|3.27|4.89|3.29|4.93|3.33|4.8|3.2|0
1674570600000|2023-01-24 14:30:00|4.9|3.3|4.79|3.19|4.94|3.34|4.71|3.11|0
1674570900000|2023-01-24 14:35:00|4.8|3.2|4.7|3.1|4.82|3.22|4.63|3.03|0
1674571200000|2023-01-24 14:40:00|4.67|3.07|4.87|3.27|4.88|3.28|4.62|3.02|0
1674571500000|2023-01-24 14:45:00|4.7|3.1|4.98|3.38|5.06|3.46|4.7|3.1|0
1674571800000|2023-01-24 14:50:00|4.95|3.35|5.19|3.59|5.2|3.6|4.89|3.29|0
1674572100000|2023-01-24 14:55:00|5.2|3.6|4.65|3.05|5.21|3.61|4.62|3.02|0
1674572400000|2023-01-24 15:00:00|4.62|3.02|4.62|3.02|4.75|3.15|4.58|2.98|0
1674572700000|2023-01-24 15:05:00|4.63|3.03|4.66|3.06|4.7|3.1|4.43|2.83|0
1674573000000|2023-01-24 15:10:00|4.68|3.08|4.93|3.33|4.94|3.34|4.61|3.01|0
1674573300000|2023-01-24 15:15:00|4.95|3.35|4.75|3.15|5.15|3.55|4.74|3.14|0
1674573600000|2023-01-24 15:20:00|4.76|3.16|5.08|3.48|5.19|3.59|4.76|3.16|0
1674573900000|2023-01-24 15:25:00|5.06|3.46|4.97|3.37|5.24|3.64|4.87|3.27|0
1674574200000|2023-01-24 15:30:00|4.98|3.38|4.99|3.39|5.06|3.46|4.85|3.25|0
1674574500000|2023-01-24 15:35:00|4.98|3.38|4.85|3.25|4.98|3.38|4.73|3.13|0
1674574800000|2023-01-24 15:40:00|4.83|3.23|5.09|3.49|5.13|3.53|4.79|3.19|0
1674575100000|2023-01-24 15:45:00|5.08|3.48|5.17|3.57|5.2|3.6|5.03|3.43|0
1674575400000|2023-01-24 15:50:00|5.15|3.55|4.98|3.38|5.21|3.61|4.79|3.19|0
1674575700000|2023-01-24 15:55:00|4.97|3.37|5.07|3.47|5.15|3.55|4.95|3.35|0
1674576000000|2023-01-24 16:00:00|5.08|3.48|5.1|3.5|5.13|3.53|4.99|3.39|0
1674576300000|2023-01-24 16:05:00|5.09|3.49|5.01|3.41|5.1|3.5|4.97|3.37|0
1674576600000|2023-01-24 16:10:00|5.02|3.42|5.21|3.61|5.31|3.71|5.02|3.42|0
1674576900000|2023-01-24 16:15:00|5.22|3.62|5.15|3.55|5.24|3.64|5.08|3.48|0
1674577200000|2023-01-24 16:20:00|5.14|3.54|5.28|3.68|5.32|3.72|5.1|3.5|0
1674577500000|2023-01-24 16:25:00|5.26|3.66|5.4|3.8|5.41|3.81|5.23|3.63|0
1674577800000|2023-01-24 16:30:00|5.41|3.81|5.18|3.58|5.41|3.81|5.16|3.56|0
1674578100000|2023-01-24 16:35:00|5.17|3.57|5.22|3.62|5.24|3.64|5.16|3.56|0
1674578400000|2023-01-24 16:40:00|5.25|3.65|5.18|3.58|5.28|3.68|5.12|3.52|0
1674578700000|2023-01-24 16:45:00|5.19|3.59|5.23|3.63|5.26|3.66|5.15|3.55|0
1674579000000|2023-01-24 16:50:00|5.22|3.62|5.2|3.6|5.31|3.71|5.16|3.56|0
1674579300000|2023-01-24 16:55:00|5.21|3.61|5.19|3.59|5.24|3.64|5.13|3.53|0
1674579600000|2023-01-24 17:00:00|5.17|3.57|5.06|3.46|5.18|3.58|4.92|3.32|0
1674579900000|2023-01-24 17:05:00|5.08|3.48|5.24|3.64|5.25|3.65|5.08|3.48|0
1674580200000|2023-01-24 17:10:00|5.22|3.62|5.32|3.72|5.32|3.72|5.21|3.61|0
1674580500000|2023-01-24 17:15:00|5.31|3.71|5.33|3.73|5.35|3.75|5.26|3.66|0
1674580800000|2023-01-24 17:20:00|5.32|3.72|5.28|3.68|5.32|3.72|5.22|3.62|0
1674581100000|2023-01-24 17:25:00|5.29|3.69|5.27|3.67|5.3|3.7|5.19|3.59|0
1674581400000|2023-01-24 17:30:00|5.26|3.66|5.19|3.59|5.27|3.67|5.18|3.58|0
1674581700000|2023-01-24 17:35:00|5.18|3.58|5.19|3.59|5.28|3.68|5.14|3.54|0
1674582000000|2023-01-24 17:40:00|5.18|3.58|5.12|3.52|5.19|3.59|5.08|3.48|0
1674582300000|2023-01-24 17:45:00|5.11|3.51|5.15|3.55|5.18|3.58|5.08|3.48|0
1674582600000|2023-01-24 17:50:00|5.16|3.56|5.14|3.54|5.2|3.6|5.09|3.49|0
1674582900000|2023-01-24 17:55:00|5.15|3.55|5.17|3.57|5.22|3.62|5.13|3.53|0
1674583200000|2023-01-24 18:00:00|5.16|3.56|5.02|3.42|5.28|3.68|4.98|3.38|0
1674583500000|2023-01-24 18:05:00|5.03|3.43|5.14|3.54|5.18|3.58|5|3.4|0
1674583800000|2023-01-24 18:10:00|5.16|3.56|4.96|3.36|5.3|3.7|4.96|3.36|0
1674584100000|2023-01-24 18:15:00|4.95|3.35|5.14|3.54|5.19|3.59|4.94|3.34|0
1674584400000|2023-01-24 18:20:00|5.13|3.53|5.1|3.5|5.15|3.55|5.03|3.43|0
1674584700000|2023-01-24 18:25:00|5.09|3.49|5.15|3.55|5.15|3.55|5.01|3.41|0
1674585000000|2023-01-24 18:30:00|5.16|3.56|5.17|3.57|5.18|3.58|5.1|3.5|0
1674585300000|2023-01-24 18:35:00|5.16|3.56|5.2|3.6|5.2|3.6|5.12|3.52|0
1674585600000|2023-01-24 18:40:00|5.19|3.59|5.3|3.7|5.34|3.74|5.16|3.56|0
1674585900000|2023-01-24 18:45:00|5.31|3.71|5.32|3.72|5.39|3.79|5.29|3.69|0
1674586200000|2023-01-24 18:50:00|5.3|3.7|5.29|3.69|5.32|3.72|5.26|3.66|0
1674586500000|2023-01-24 18:55:00|5.3|3.7|5.25|3.65|5.34|3.74|5.24|3.64|0
1674586800000|2023-01-24 19:00:00|5.26|3.66|5.01|3.41|5.27|3.67|4.99|3.39|0
1674587100000|2023-01-24 19:05:00|5.02|3.42|5.03|3.43|5.1|3.5|4.98|3.38|0
1674587400000|2023-01-24 19:10:00|5.04|3.44|4.94|3.34|5.08|3.48|4.94|3.34|0
1674587700000|2023-01-24 19:15:00|4.95|3.35|4.97|3.37|5.04|3.44|4.93|3.33|0
1674588000000|2023-01-24 19:20:00|4.98|3.38|4.99|3.39|5.03|3.43|4.94|3.34|0
1674588300000|2023-01-24 19:25:00|4.98|3.38|5.04|3.44|5.07|3.47|4.97|3.37|0
1674588600000|2023-01-24 19:30:00|5.05|3.45|5.1|3.5|5.16|3.56|5.04|3.44|0
1674588900000|2023-01-24 19:35:00|5.09|3.49|5.11|3.51|5.16|3.56|5.08|3.48|0
1674589200000|2023-01-24 19:40:00|5.1|3.5|5.12|3.52|5.15|3.55|5.08|3.48|0
1674589500000|2023-01-24 19:45:00|5.13|3.53|5.1|3.5|5.2|3.6|5.09|3.49|0
1674589800000|2023-01-24 19:50:00|5.09|3.49|5.18|3.58|5.18|3.58|5.06|3.46|0
1674590100000|2023-01-24 19:55:00|5.17|3.57|5.2|3.6|5.24|3.64|5.16|3.56|0
1674590400000|2023-01-24 20:00:00|5.21|3.61|5.19|3.59|5.27|3.67|5.14|3.54|0
1674590700000|2023-01-24 20:05:00|5.2|3.6|5.1|3.5|5.2|3.6|5.09|3.49|0
1674591000000|2023-01-24 20:10:00|5.09|3.49|5.06|3.46|5.17|3.57|5.04|3.44|0
1674591300000|2023-01-24 20:15:00|5.07|3.47|5.08|3.48|5.09|3.49|5.02|3.42|0
1674591600000|2023-01-24 20:20:00|5.07|3.47|5.09|3.49|5.11|3.51|5.03|3.43|0
1674591900000|2023-01-24 20:25:00|5.08|3.48|5.09|3.49|5.14|3.54|5.01|3.41|0
1674592200000|2023-01-24 20:30:00|5.11|3.51|4.9|3.3|5.11|3.51|4.89|3.29|0
1674592500000|2023-01-24 20:35:00|4.89|3.29|4.86|3.26|4.92|3.32|4.84|3.24|0
1674592800000|2023-01-24 20:40:00|4.84|3.24|4.76|3.16|4.86|3.26|4.68|3.08|0
1674593100000|2023-01-24 20:45:00|4.75|3.15|4.76|3.16|4.79|3.19|4.68|3.08|0
1674593400000|2023-01-24 20:50:00|4.78|3.18|4.99|3.39|4.99|3.39|4.78|3.18|0
1674593700000|2023-01-24 20:55:00|5.01|3.41|4.99|3.39|5.12|3.52|4.99|3.39|0
1674594000000|2023-01-24 21:00:00|4.98|3.38|5.41|3.81|5.49|3.89|4.89|3.29|0
1674594300000|2023-01-24 21:05:00|5.38|3.78|5.05|3.45|5.44|3.84|5|3.4|0
1674594600000|2023-01-24 21:10:00|5|3.4|4.91|3.31|5.11|3.51|4.87|3.27|0
1674594900000|2023-01-24 21:15:00|5.11|3.11|5.2|3.2|5.21|3.21|5.11|3.11|0
1674595200000|2023-01-24 21:20:00|5.21|3.21|5.12|3.12|5.23|3.23|5.1|3.1|0
1674595500000|2023-01-24 21:25:00|5.11|3.11|5.13|3.13|5.17|3.17|5.1|3.1|0
1674595800000|2023-01-24 21:30:00|5.14|3.14|5.18|3.18|5.18|3.18|5.14|3.14|0
1674596100000|2023-01-24 21:35:00|5.19|3.19|5.19|3.19|5.24|3.24|5.17|3.17|0
1674596400000|2023-01-24 21:40:00|5.18|3.18|5.21|3.21|5.21|3.21|5.15|3.15|0
1674596700000|2023-01-24 21:45:00|5.19|3.19|5.11|3.11|5.19|3.19|5.1|3.1|0
1674597000000|2023-01-24 21:50:00|5.12|3.12|5.12|3.12|5.13|3.13|5.09|3.09|0
1674597300000|2023-01-24 21:55:00|5.11|3.11|5.09|3.09|5.11|3.11|5.08|3.08|0
1674597600000|2023-01-24 22:00:00|5.1|3.1|5.09|3.09|5.11|3.11|5.09|3.09|0
1674597900000|2023-01-24 22:05:00|5.1|3.1|5.09|3.09|5.11|3.11|5.09|3.09|0
1674598200000|2023-01-24 22:10:00|5.1|3.1|5.1|3.1|5.11|3.11|5.07|3.07|0
1674598500000|2023-01-24 22:15:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1674598800000|2023-01-24 22:20:00|5.11|3.11|5.1|3.1|5.11|3.11|5.1|3.1|0
1674599400000|2023-01-24 22:30:00|5.09|3.09|5.08|3.08|5.09|3.09|5.08|3.08|0
1674599700000|2023-01-24 22:35:00|5.09|3.09|5.1|3.1|5.1|3.1|5.09|3.09|0
1674600000000|2023-01-24 22:40:00|5.09|3.09|5.09|3.09|5.09|3.09|5.09|3.09|0
1674600300000|2023-01-24 22:45:00|5.1|3.1|5.06|3.06|5.1|3.1|5.05|3.05|0
1674600600000|2023-01-24 22:50:00|5.05|3.05|5.04|3.04|5.06|3.06|5.02|3.02|0
1674600900000|2023-01-24 22:55:00|5.05|3.05|5.06|3.06|5.1|3.1|5.05|3.05|0
1674601200000|2023-01-24 23:00:00|5.12|3.12|5.01|3.01|5.12|3.12|4.99|2.99|0
1674601500000|2023-01-24 23:05:00|5.02|3.02|4.84|2.84|5.02|3.02|4.84|2.84|0
1674601800000|2023-01-24 23:10:00|4.85|2.85|4.85|2.85|4.91|2.91|4.83|2.83|0
1674602100000|2023-01-24 23:15:00|4.87|2.87|4.74|2.74|4.88|2.88|4.73|2.73|0
1674602400000|2023-01-24 23:20:00|4.75|2.75|4.6|2.6|4.77|2.77|4.6|2.6|0
1674602700000|2023-01-24 23:25:00|4.59|2.59|4.51|2.51|4.63|2.63|4.48|2.48|0
1674603000000|2023-01-24 23:30:00|4.5|2.5|4.47|2.47|4.51|2.51|4.38|2.38|0
1674603300000|2023-01-24 23:35:00|4.48|2.48|4.5|2.5|4.52|2.52|4.45|2.45|0
1674603600000|2023-01-24 23:40:00|4.49|2.49|4.46|2.46|4.52|2.52|4.44|2.44|0
1674603900000|2023-01-24 23:45:00|4.47|2.47|4.42|2.42|4.49|2.49|4.36|2.36|0
1674604200000|2023-01-24 23:50:00|4.43|2.43|4.43|2.43|4.47|2.47|4.37|2.37|0
1674604500000|2023-01-24 23:55:00|4.44|2.44|4.45|2.45|4.47|2.47|4.43|2.43|0
1674604800000|2023-01-25 00:00:00|4.47|2.47|4.51|2.51|4.51|2.51|4.44|2.44|0
1674605100000|2023-01-25 00:05:00|4.5|2.5|4.49|2.49|4.51|2.51|4.48|2.48|0
1674605400000|2023-01-25 00:10:00|4.5|2.5|4.5|2.5|4.52|2.52|4.49|2.49|0
1674605700000|2023-01-25 00:15:00|4.51|2.51|4.5|2.5|4.51|2.51|4.49|2.49|0
1674606000000|2023-01-25 00:20:00|4.49|2.49|4.49|2.49|4.5|2.5|4.47|2.47|0
1674606300000|2023-01-25 00:25:00|4.48|2.48|4.47|2.47|4.49|2.49|4.47|2.47|0
1674606600000|2023-01-25 00:30:00|4.44|2.44|4.42|2.42|4.44|2.44|4.4|2.4|0
1674606900000|2023-01-25 00:35:00|4.41|2.41|4.39|2.39|4.42|2.42|4.39|2.39|0
1674607200000|2023-01-25 00:40:00|4.38|2.38|4.33|2.33|4.39|2.39|4.33|2.33|0
1674607500000|2023-01-25 00:45:00|4.34|2.34|4.29|2.29|4.34|2.34|4.29|2.29|0
1674607800000|2023-01-25 00:50:00|4.27|2.27|4.3|2.3|4.31|2.31|4.27|2.27|0
1674608100000|2023-01-25 00:55:00|4.31|2.31|4.37|2.37|4.39|2.39|4.3|2.3|0
1674608400000|2023-01-25 01:00:00|4.36|2.36|4.37|2.37|4.39|2.39|4.35|2.35|0
1674608700000|2023-01-25 01:05:00|4.36|2.36|4.37|2.37|4.37|2.37|4.35|2.35|0
1674609000000|2023-01-25 01:10:00|4.36|2.36|4.33|2.33|4.36|2.36|4.32|2.32|0
1674609300000|2023-01-25 01:15:00|4.32|2.32|4.35|2.35|4.36|2.36|4.32|2.32|0
1674609600000|2023-01-25 01:20:00|4.36|2.36|4.37|2.37|4.38|2.38|4.36|2.36|0
1674609900000|2023-01-25 01:25:00|4.36|2.36|4.32|2.32|4.37|2.37|4.28|2.28|0
1674610200000|2023-01-25 01:30:00|4.33|2.33|4.28|2.28|4.33|2.33|4.26|2.26|0
1674610500000|2023-01-25 01:35:00|4.27|2.27|4.29|2.29|4.29|2.29|4.25|2.25|0
1674610800000|2023-01-25 01:40:00|4.28|2.28|4.32|2.32|4.34|2.34|4.28|2.28|0
1674611100000|2023-01-25 01:45:00|4.33|2.33|4.3|2.3|4.33|2.33|4.29|2.29|0
1674611400000|2023-01-25 01:50:00|4.29|2.29|4.3|2.3|4.3|2.3|4.29|2.29|0
1674611700000|2023-01-25 01:55:00|4.29|2.29|4.28|2.28|4.29|2.29|4.24|2.24|0
1674612000000|2023-01-25 02:00:00|4.29|2.29|4.32|2.32|4.33|2.33|4.29|2.29|0
1674612300000|2023-01-25 02:05:00|4.31|2.31|4.37|2.37|4.38|2.38|4.3|2.3|0
1674612600000|2023-01-25 02:10:00|4.38|2.38|4.35|2.35|4.38|2.38|4.34|2.34|0
1674612900000|2023-01-25 02:15:00|4.34|2.34|4.36|2.36|4.36|2.36|4.33|2.33|0
1674613200000|2023-01-25 02:20:00|4.35|2.35|4.36|2.36|4.36|2.36|4.34|2.34|0
1674613500000|2023-01-25 02:25:00|4.35|2.35|4.37|2.37|4.37|2.37|4.34|2.34|0
1674613800000|2023-01-25 02:30:00|4.36|2.36|4.36|2.36|4.38|2.38|4.36|2.36|0
1674614100000|2023-01-25 02:35:00|4.37|2.37|4.42|2.42|4.42|2.42|4.36|2.36|0
1674614400000|2023-01-25 02:40:00|4.43|2.43|4.42|2.42|4.43|2.43|4.41|2.41|0
1674614700000|2023-01-25 02:45:00|4.43|2.43|4.42|2.42|4.43|2.43|4.41|2.41|0
1674615000000|2023-01-25 02:50:00|4.41|2.41|4.4|2.4|4.42|2.42|4.4|2.4|0
1674615300000|2023-01-25 02:55:00|4.39|2.39|4.37|2.37|4.39|2.39|4.35|2.35|0
1674615600000|2023-01-25 03:00:00|4.36|2.36|4.37|2.37|4.37|2.37|4.36|2.36|0
1674615900000|2023-01-25 03:05:00|4.38|2.38|4.33|2.33|4.38|2.38|4.32|2.32|0
1674616200000|2023-01-25 03:10:00|4.34|2.34|4.36|2.36|4.36|2.36|4.33|2.33|0
1674616500000|2023-01-25 03:15:00|4.35|2.35|4.4|2.4|4.4|2.4|4.35|2.35|0
1674616800000|2023-01-25 03:20:00|4.39|2.39|4.43|2.43|4.43|2.43|4.39|2.39|0
1674617100000|2023-01-25 03:25:00|4.44|2.44|4.44|2.44|4.45|2.45|4.43|2.43|0
1674617400000|2023-01-25 03:30:00|4.43|2.43|4.46|2.46|4.48|2.48|4.42|2.42|0
1674617700000|2023-01-25 03:35:00|4.47|2.47|4.43|2.43|4.47|2.47|4.43|2.43|0
1674618000000|2023-01-25 03:40:00|4.44|2.44|4.46|2.46|4.46|2.46|4.44|2.44|0
1674618300000|2023-01-25 03:45:00|4.45|2.45|4.42|2.42|4.45|2.45|4.41|2.41|0
1674618600000|2023-01-25 03:50:00|4.41|2.41|4.43|2.43|4.43|2.43|4.41|2.41|0
1674618900000|2023-01-25 03:55:00|4.44|2.44|4.43|2.43|4.45|2.45|4.43|2.43|0
1674619200000|2023-01-25 04:00:00|4.44|2.44|4.45|2.45|4.47|2.47|4.44|2.44|0
1674619500000|2023-01-25 04:05:00|4.46|2.46|4.45|2.45|4.47|2.47|4.44|2.44|0
1674619800000|2023-01-25 04:10:00|4.44|2.44|4.43|2.43|4.45|2.45|4.43|2.43|0
1674620100000|2023-01-25 04:15:00|4.42|2.42|4.4|2.4|4.43|2.43|4.4|2.4|0
1674620400000|2023-01-25 04:20:00|4.39|2.39|4.4|2.4|4.4|2.4|4.39|2.39|0
1674620700000|2023-01-25 04:25:00|4.41|2.41|4.42|2.42|4.43|2.43|4.41|2.41|0
1674621000000|2023-01-25 04:30:00|4.41|2.41|4.41|2.41|4.41|2.41|4.4|2.4|0
1674621300000|2023-01-25 04:35:00|4.4|2.4|4.4|2.4|4.41|2.41|4.4|2.4|0
1674621600000|2023-01-25 04:40:00|4.41|2.41|4.38|2.38|4.41|2.41|4.38|2.38|0
1674621900000|2023-01-25 04:45:00|4.39|2.39|4.39|2.39|4.4|2.4|4.38|2.38|0
1674622200000|2023-01-25 04:50:00|4.4|2.4|4.38|2.38|4.4|2.4|4.36|2.36|0
1674622500000|2023-01-25 04:55:00|4.37|2.37|4.35|2.35|4.37|2.37|4.34|2.34|0
1674622800000|2023-01-25 05:00:00|4.34|2.34|4.35|2.35|4.35|2.35|4.33|2.33|0
1674623100000|2023-01-25 05:05:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1674623400000|2023-01-25 05:10:00|4.34|2.34|4.35|2.35|4.35|2.35|4.34|2.34|0
1674623700000|2023-01-25 05:15:00|4.36|2.36|4.36|2.36|4.37|2.37|4.35|2.35|0
1674624000000|2023-01-25 05:20:00|4.37|2.37|4.37|2.37|4.39|2.39|4.37|2.37|0
1674624300000|2023-01-25 05:25:00|4.38|2.38|4.37|2.37|4.38|2.38|4.36|2.36|0
1674624600000|2023-01-25 05:30:00|4.36|2.36|4.34|2.34|4.36|2.36|4.33|2.33|0
1674624900000|2023-01-25 05:35:00|4.33|2.33|4.34|2.34|4.35|2.35|4.33|2.33|0
1674625200000|2023-01-25 05:40:00|4.35|2.35|4.32|2.32|4.35|2.35|4.32|2.32|0
1674625500000|2023-01-25 05:45:00|4.33|2.33|4.34|2.34|4.35|2.35|4.32|2.32|0
1674625800000|2023-01-25 05:50:00|4.35|2.35|4.35|2.35|4.35|2.35|4.34|2.34|0
1674626100000|2023-01-25 05:55:00|4.34|2.34|4.36|2.36|4.37|2.37|4.34|2.34|0
1674626400000|2023-01-25 06:00:00|4.37|2.37|4.36|2.36|4.38|2.38|4.35|2.35|0
1674626700000|2023-01-25 06:05:00|4.37|2.37|4.36|2.36|4.37|2.37|4.35|2.35|0
1674627000000|2023-01-25 06:10:00|4.35|2.35|4.36|2.36|4.36|2.36|4.35|2.35|0
1674627300000|2023-01-25 06:15:00|4.35|2.35|4.36|2.36|4.37|2.37|4.35|2.35|0
1674627600000|2023-01-25 06:20:00|4.35|2.35|4.41|2.41|4.41|2.41|4.35|2.35|0
1674627900000|2023-01-25 06:25:00|4.4|2.4|4.39|2.39|4.41|2.41|4.39|2.39|0
1674628200000|2023-01-25 06:30:00|4.4|2.4|4.44|2.44|4.45|2.45|4.39|2.39|0
1674628500000|2023-01-25 06:35:00|4.43|2.43|4.44|2.44|4.46|2.46|4.43|2.43|0
1674628800000|2023-01-25 06:40:00|4.45|2.45|4.48|2.48|4.48|2.48|4.44|2.44|0
1674629100000|2023-01-25 06:45:00|4.47|2.47|4.44|2.44|4.47|2.47|4.44|2.44|0
1674629400000|2023-01-25 06:50:00|4.45|2.45|4.43|2.43|4.46|2.46|4.43|2.43|0
1674629700000|2023-01-25 06:55:00|4.44|2.44|4.44|2.44|4.46|2.46|4.44|2.44|0
1674630000000|2023-01-25 07:00:00|4.43|2.43|4.42|2.42|4.45|2.45|4.4|2.4|0
1674630300000|2023-01-25 07:05:00|4.22|2.62|4.22|2.62|4.24|2.64|4.21|2.61|0
1674630600000|2023-01-25 07:10:00|4.21|2.61|4.22|2.62|4.24|2.64|4.21|2.61|0
1674630900000|2023-01-25 07:15:00|4.23|2.63|4.3|2.7|4.3|2.7|4.22|2.62|0
1674631200000|2023-01-25 07:20:00|4.31|2.71|4.31|2.71|4.34|2.74|4.3|2.7|0
1674631500000|2023-01-25 07:25:00|4.32|2.72|4.33|2.73|4.34|2.74|4.3|2.7|0
1674631800000|2023-01-25 07:30:00|4.34|2.74|4.3|2.7|4.34|2.74|4.29|2.69|0
1674632100000|2023-01-25 07:35:00|4.29|2.69|4.31|2.71|4.31|2.71|4.26|2.66|0
1674632400000|2023-01-25 07:40:00|4.32|2.72|4.28|2.68|4.32|2.72|4.27|2.67|0
1674632700000|2023-01-25 07:45:00|4.29|2.69|4.8|3.2|4.8|3.2|4.27|2.67|0
1674633000000|2023-01-25 07:50:00|4.81|3.21|4.83|3.23|4.84|3.24|4.81|3.21|0
1674633300000|2023-01-25 07:55:00|4.84|3.24|4.85|3.25|4.87|3.27|4.83|3.23|0
1674633600000|2023-01-25 08:00:00|4.86|3.26|4.9|3.3|4.92|3.32|4.83|3.23|0
1674633900000|2023-01-25 08:05:00|4.91|3.31|4.84|3.24|4.92|3.32|4.83|3.23|0
1674634200000|2023-01-25 08:10:00|4.83|3.23|4.74|3.14|4.84|3.24|4.72|3.12|0
1674634500000|2023-01-25 08:15:00|4.73|3.13|4.68|3.08|4.76|3.16|4.67|3.07|0
1674634800000|2023-01-25 08:20:00|4.69|3.09|4.72|3.12|4.75|3.15|4.69|3.09|0
1674635100000|2023-01-25 08:25:00|4.73|3.13|4.71|3.11|4.74|3.14|4.7|3.1|0
1674635400000|2023-01-25 08:30:00|4.73|3.13|4.78|3.18|4.79|3.19|4.72|3.12|0
1674635700000|2023-01-25 08:35:00|4.77|3.17|4.81|3.21|4.82|3.22|4.77|3.17|0
1674636000000|2023-01-25 08:40:00|4.8|3.2|4.77|3.17|4.81|3.21|4.76|3.16|0
1674636300000|2023-01-25 08:45:00|4.76|3.16|4.79|3.19|4.81|3.21|4.74|3.14|0
1674636600000|2023-01-25 08:50:00|4.8|3.2|4.78|3.18|4.8|3.2|4.77|3.17|0
1674636900000|2023-01-25 08:55:00|4.77|3.17|4.7|3.1|4.77|3.17|4.7|3.1|0
1674637200000|2023-01-25 09:00:00|4.71|3.11|4.65|3.05|4.71|3.11|4.65|3.05|0
1674637500000|2023-01-25 09:05:00|4.64|3.04|4.67|3.07|4.71|3.11|4.64|3.04|0
1674637800000|2023-01-25 09:10:00|4.66|3.06|4.64|3.04|4.68|3.08|4.63|3.03|0
1674638100000|2023-01-25 09:15:00|4.63|3.03|4.6|3|4.64|3.04|4.57|2.97|0
1674638400000|2023-01-25 09:20:00|4.61|3.01|4.56|2.96|4.61|3.01|4.55|2.95|0
1674638700000|2023-01-25 09:25:00|4.55|2.95|4.62|3.02|4.63|3.03|4.55|2.95|0
1674639000000|2023-01-25 09:30:00|4.63|3.03|4.56|2.96|4.67|3.07|4.56|2.96|0
1674639300000|2023-01-25 09:35:00|4.55|2.95|4.6|3|4.6|3|4.54|2.94|0
1674639600000|2023-01-25 09:40:00|4.61|3.01|4.58|2.98|4.63|3.03|4.58|2.98|0
1674639900000|2023-01-25 09:45:00|4.59|2.99|4.49|2.89|4.59|2.99|4.49|2.89|0
1674640200000|2023-01-25 09:50:00|4.48|2.88|4.39|2.79|4.48|2.88|4.39|2.79|0
1674640500000|2023-01-25 09:55:00|4.38|2.78|4.74|3.14|4.74|3.14|4.34|2.74|0
1674640800000|2023-01-25 10:00:00|4.73|3.13|4.76|3.16|4.76|3.16|4.7|3.1|0
1674641100000|2023-01-25 10:05:00|4.77|3.17|4.66|3.06|4.8|3.2|4.64|3.04|0
1674641400000|2023-01-25 10:10:00|4.67|3.07|4.58|2.98|4.67|3.07|4.58|2.98|0
1674641700000|2023-01-25 10:15:00|4.59|2.99|4.89|3.29|4.9|3.3|4.53|2.93|0
1674642000000|2023-01-25 10:20:00|4.9|3.3|4.89|3.29|4.96|3.36|4.89|3.29|0
1674642300000|2023-01-25 10:25:00|4.9|3.3|5|3.4|5|3.4|4.9|3.3|0
1674642600000|2023-01-25 10:30:00|4.99|3.39|4.99|3.39|5.01|3.41|4.96|3.36|0
1674642900000|2023-01-25 10:35:00|4.98|3.38|5.06|3.46|5.1|3.5|4.98|3.38|0
1674643200000|2023-01-25 10:40:00|5.05|3.45|5.01|3.41|5.06|3.46|5|3.4|0
1674643500000|2023-01-25 10:45:00|5.02|3.42|5.06|3.46|5.07|3.47|5.02|3.42|0
1674643800000|2023-01-25 10:50:00|5.05|3.45|5.08|3.48|5.14|3.54|5.05|3.45|0
1674644100000|2023-01-25 10:55:00|5.07|3.47|4.83|3.23|5.07|3.47|4.82|3.22|0
1674644400000|2023-01-25 11:00:00|4.84|3.24|4.8|3.2|4.87|3.27|4.78|3.18|0
1674644700000|2023-01-25 11:05:00|4.81|3.21|4.84|3.24|4.85|3.25|4.8|3.2|0
1674645000000|2023-01-25 11:10:00|4.85|3.25|4.92|3.32|4.93|3.33|4.85|3.25|0
1674645300000|2023-01-25 11:15:00|4.91|3.31|4.89|3.29|4.93|3.33|4.88|3.28|0
1674645600000|2023-01-25 11:20:00|4.9|3.3|4.88|3.28|4.92|3.32|4.86|3.26|0
1674645900000|2023-01-25 11:25:00|4.87|3.27|4.9|3.3|4.92|3.32|4.86|3.26|0
1674646200000|2023-01-25 11:30:00|4.89|3.29|4.83|3.23|4.89|3.29|4.83|3.23|0
1674646500000|2023-01-25 11:35:00|4.84|3.24|4.83|3.23|4.85|3.25|4.81|3.21|0
1674646800000|2023-01-25 11:40:00|4.82|3.22|4.82|3.22|4.83|3.23|4.76|3.16|0
1674647100000|2023-01-25 11:45:00|4.81|3.21|4.78|3.18|4.83|3.23|4.76|3.16|0
1674647400000|2023-01-25 11:50:00|4.77|3.17|4.69|3.09|4.79|3.19|4.69|3.09|0
1674647700000|2023-01-25 11:55:00|4.68|3.08|4.75|3.15|4.75|3.15|4.65|3.05|0
1674648000000|2023-01-25 12:00:00|4.74|3.14|4.71|3.11|4.77|3.17|4.71|3.11|0
1674648300000|2023-01-25 12:05:00|4.7|3.1|4.77|3.17|4.77|3.17|4.7|3.1|0
1674648600000|2023-01-25 12:10:00|4.78|3.18|4.79|3.19|4.86|3.26|4.77|3.17|0
1674648900000|2023-01-25 12:15:00|4.78|3.18|4.71|3.11|4.78|3.18|4.7|3.1|0
1674649200000|2023-01-25 12:20:00|4.7|3.1|4.71|3.11|4.72|3.12|4.69|3.09|0
1674649500000|2023-01-25 12:25:00|4.72|3.12|4.73|3.13|4.76|3.16|4.72|3.12|0
1674649800000|2023-01-25 12:30:00|4.72|3.12|4.71|3.11|4.76|3.16|4.68|3.08|0
1674650100000|2023-01-25 12:35:00|4.72|3.12|4.72|3.12|4.77|3.17|4.7|3.1|0
1674650400000|2023-01-25 12:40:00|4.73|3.13|4.72|3.12|4.77|3.17|4.68|3.08|0
1674650700000|2023-01-25 12:45:00|4.71|3.11|4.72|3.12|4.74|3.14|4.69|3.09|0
1674651000000|2023-01-25 12:50:00|4.71|3.11|4.77|3.17|4.79|3.19|4.68|3.08|0
1674651300000|2023-01-25 12:55:00|4.76|3.16|4.77|3.17|4.81|3.21|4.75|3.15|0
1674651600000|2023-01-25 13:00:00|4.76|3.16|4.65|3.05|4.78|3.18|4.64|3.04|0
1674651900000|2023-01-25 13:05:00|4.64|3.04|4.68|3.08|4.7|3.1|4.64|3.04|0
1674652200000|2023-01-25 13:10:00|4.69|3.09|4.68|3.08|4.74|3.14|4.68|3.08|0
1674652500000|2023-01-25 13:15:00|4.67|3.07|4.68|3.08|4.74|3.14|4.67|3.07|0
1674652800000|2023-01-25 13:20:00|4.67|3.07|4.64|3.04|4.72|3.12|4.64|3.04|0
1674653100000|2023-01-25 13:25:00|4.63|3.03|4.65|3.05|4.66|3.06|4.59|2.99|0
1674653400000|2023-01-25 13:30:00|4.64|3.04|4.52|2.92|4.65|3.05|4.52|2.92|0
1674653700000|2023-01-25 13:35:00|4.53|2.93|4.54|2.94|4.54|2.94|4.46|2.86|0
1674654000000|2023-01-25 13:40:00|4.53|2.93|4.46|2.86|4.55|2.95|4.43|2.83|0
1674654300000|2023-01-25 13:45:00|4.45|2.85|4.38|2.78|4.48|2.88|4.36|2.76|0
1674654600000|2023-01-25 13:50:00|4.37|2.77|4.38|2.78|4.4|2.8|4.36|2.76|0
1674654900000|2023-01-25 13:55:00|4.39|2.79|4.4|2.8|4.4|2.8|4.35|2.75|0
1674655200000|2023-01-25 14:00:00|4.39|2.79|4.33|2.73|4.42|2.82|4.32|2.72|0
1674655500000|2023-01-25 14:05:00|4.32|2.72|4.92|3.32|4.95|3.35|4.3|2.7|0
1674655800000|2023-01-25 14:10:00|4.93|3.33|4.86|3.26|4.94|3.34|4.82|3.22|0
1674656100000|2023-01-25 14:15:00|4.85|3.25|4.88|3.28|4.91|3.31|4.81|3.21|0
1674656400000|2023-01-25 14:20:00|4.87|3.27|4.92|3.32|4.93|3.33|4.85|3.25|0
1674656700000|2023-01-25 14:25:00|4.91|3.31|4.82|3.22|4.91|3.31|4.81|3.21|0
1674657000000|2023-01-25 14:30:00|4.79|3.19|4.75|3.15|4.86|3.26|4.63|3.03|0
1674657300000|2023-01-25 14:35:00|4.77|3.17|4.85|3.25|4.88|3.28|4.68|3.08|0
1674657600000|2023-01-25 14:40:00|4.84|3.24|4.87|3.27|5.05|3.45|4.81|3.21|0
1674657900000|2023-01-25 14:45:00|4.84|3.24|4.78|3.18|4.91|3.31|4.75|3.15|0
1674658200000|2023-01-25 14:50:00|4.75|3.15|4.44|2.84|4.83|3.23|4.43|2.83|0
1674658500000|2023-01-25 14:55:00|4.43|2.83|4.3|2.7|4.51|2.91|4.28|2.68|0
1674658800000|2023-01-25 15:00:00|4.29|2.69|4.39|2.79|4.42|2.82|4.26|2.66|0
1674659100000|2023-01-25 15:05:00|4.4|2.8|4.59|2.99|4.7|3.1|4.38|2.78|0
1674659400000|2023-01-25 15:10:00|4.6|3|4.4|2.8|4.63|3.03|4.39|2.79|0
1674659700000|2023-01-25 15:15:00|4.38|2.78|4.48|2.88|4.61|3.01|4.32|2.72|0
1674660000000|2023-01-25 15:20:00|4.46|2.86|4.37|2.77|4.53|2.93|4.37|2.77|0
1674660300000|2023-01-25 15:25:00|4.39|2.79|4.5|2.9|4.52|2.92|4.39|2.79|0
1674660600000|2023-01-25 15:30:00|4.49|2.89|4.22|2.82|4.64|3.08|4.2|2.8|0
1674660900000|2023-01-25 15:35:00|4.24|2.84|4.09|2.69|4.35|2.95|4.05|2.65|0
1674661200000|2023-01-25 15:40:00|4.07|2.67|4.24|2.84|4.27|2.87|4.05|2.65|0
1674661500000|2023-01-25 15:45:00|4.23|2.83|4.23|2.83|4.35|2.95|4.2|2.8|0
1674661800000|2023-01-25 15:50:00|4.22|2.82|4.23|2.83|4.25|2.85|4.12|2.72|0
1674662100000|2023-01-25 15:55:00|4.24|2.84|4.42|3.02|4.44|3.04|4.23|2.83|0
1674662400000|2023-01-25 16:00:00|4.41|3.01|4.47|3.07|4.48|3.08|4.36|2.96|0
1674662700000|2023-01-25 16:05:00|4.48|3.08|4.36|2.96|4.48|3.08|4.35|2.95|0
1674663000000|2023-01-25 16:10:00|4.37|2.97|4.55|3.15|4.56|3.16|4.36|2.96|0
1674663300000|2023-01-25 16:15:00|4.56|3.16|4.52|3.12|4.58|3.18|4.32|2.92|0
1674663600000|2023-01-25 16:20:00|4.55|3.15|4.56|3.16|4.69|3.29|4.46|3.06|0
1674663900000|2023-01-25 16:25:00|4.57|3.17|4.4|3|4.62|3.22|4.39|2.99|0
1674664200000|2023-01-25 16:30:00|4.43|3.03|4.46|3.06|4.46|3.06|4.37|2.97|0
1674664500000|2023-01-25 16:35:00|4.47|3.07|4.49|3.09|4.55|3.15|4.38|2.98|0
1674664800000|2023-01-25 16:40:00|4.5|3.1|4.45|3.05|4.54|3.14|4.41|3.01|0
1674665100000|2023-01-25 16:45:00|4.44|3.04|4.51|3.11|4.51|3.11|4.39|2.99|0
1674665400000|2023-01-25 16:50:00|4.52|3.12|4.76|3.36|4.87|3.47|4.48|3.08|0
1674665700000|2023-01-25 16:55:00|4.77|3.37|4.74|3.34|4.91|3.51|4.73|3.33|0
1674666000000|2023-01-25 17:00:00|4.76|3.36|4.69|3.29|4.82|3.42|4.69|3.29|0
1674666300000|2023-01-25 17:05:00|4.68|3.28|4.7|3.3|4.75|3.35|4.63|3.23|0
1674666600000|2023-01-25 17:10:00|4.69|3.29|4.69|3.29|4.73|3.33|4.63|3.23|0
1674666900000|2023-01-25 17:15:00|4.7|3.3|4.7|3.3|4.76|3.36|4.69|3.29|0
1674667200000|2023-01-25 17:20:00|4.71|3.31|4.62|3.22|4.71|3.31|4.59|3.19|0
1674667500000|2023-01-25 17:25:00|4.6|3.2|4.58|3.18|4.63|3.23|4.53|3.13|0
1674667800000|2023-01-25 17:30:00|4.59|3.19|4.59|3.19|4.66|3.26|4.58|3.18|0
1674668100000|2023-01-25 17:35:00|4.6|3.2|4.68|3.28|4.7|3.3|4.59|3.19|0
1674668400000|2023-01-25 17:40:00|4.67|3.27|4.73|3.33|4.81|3.41|4.67|3.27|0
1674668700000|2023-01-25 17:45:00|4.74|3.34|4.75|3.35|4.78|3.38|4.7|3.3|0
1674669000000|2023-01-25 17:50:00|4.74|3.34|4.77|3.37|4.82|3.42|4.74|3.34|0
1674669300000|2023-01-25 17:55:00|4.76|3.36|4.72|3.32|4.78|3.38|4.69|3.29|0
1674669600000|2023-01-25 18:00:00|4.75|3.35|4.81|3.41|4.98|3.58|4.71|3.31|0
1674669900000|2023-01-25 18:05:00|4.82|3.42|4.92|3.52|4.97|3.57|4.82|3.42|0
1674670200000|2023-01-25 18:10:00|4.93|3.53|5.05|3.65|5.09|3.69|4.93|3.53|0
1674670500000|2023-01-25 18:15:00|5.06|3.66|5.09|3.69|5.11|3.71|5.05|3.65|0
1674670800000|2023-01-25 18:20:00|5.08|3.68|5.16|3.76|5.19|3.79|5.07|3.67|0
1674671100000|2023-01-25 18:25:00|5.17|3.77|5.24|3.84|5.29|3.89|5.16|3.76|0
1674671400000|2023-01-25 18:30:00|5.28|3.88|5.06|3.66|5.31|3.91|5.06|3.66|0
1674671700000|2023-01-25 18:35:00|5.07|3.67|4.72|3.32|5.1|3.7|4.71|3.31|0
1674672000000|2023-01-25 18:40:00|4.73|3.33|4.22|2.82|4.8|3.4|4.21|2.81|0
1674672300000|2023-01-25 18:45:00|4.24|2.84|4.05|2.65|4.41|3.01|4.05|2.65|0
1674672600000|2023-01-25 18:50:00|4.04|2.64|3.95|2.55|4.07|2.67|3.95|2.55|0
1674672900000|2023-01-25 18:55:00|3.96|2.56|3.98|2.58|3.99|2.59|3.91|2.51|0
1674673200000|2023-01-25 19:00:00|4.01|2.61|3.95|2.55|4.02|2.62|3.9|2.5|0
1674673500000|2023-01-25 19:05:00|3.96|2.56|3.99|2.59|4.02|2.62|3.94|2.54|0
1674673800000|2023-01-25 19:10:00|4|2.6|4.14|2.74|4.17|2.77|3.98|2.58|0
1674674100000|2023-01-25 19:15:00|4.15|2.75|4.31|2.91|4.32|2.92|4.14|2.74|0
1674674400000|2023-01-25 19:20:00|4.3|2.9|4.15|2.75|4.31|2.91|4.14|2.74|0
1674674700000|2023-01-25 19:25:00|4.13|2.73|4.08|2.68|4.15|2.75|4.01|2.61|0
1674675000000|2023-01-25 19:30:00|4.06|2.66|3.93|2.53|4.11|2.71|3.93|2.53|0
1674675300000|2023-01-25 19:35:00|3.94|2.54|4.01|2.61|4.02|2.62|3.92|2.52|0
1674675600000|2023-01-25 19:40:00|4|2.6|4.09|2.69|4.1|2.7|4|2.6|0
1674675900000|2023-01-25 19:45:00|4.1|2.7|4.1|2.7|4.14|2.74|4.03|2.63|0
1674676200000|2023-01-25 19:50:00|4.11|2.71|4.18|2.78|4.22|2.82|4.1|2.7|0
1674676500000|2023-01-25 19:55:00|4.17|2.77|4.2|2.8|4.27|2.87|4.17|2.77|0
1674676800000|2023-01-25 20:00:00|4.21|2.81|4.38|2.98|4.39|2.99|4.21|2.81|0
1674677100000|2023-01-25 20:05:00|4.37|2.97|4.42|3.02|4.44|3.04|4.34|2.94|0
1674677400000|2023-01-25 20:10:00|4.43|3.03|4.3|2.9|4.47|3.07|4.26|2.86|0
1674677700000|2023-01-25 20:15:00|4.31|2.91|4.24|2.84|4.33|2.93|4.21|2.81|0
1674678000000|2023-01-25 20:20:00|4.25|2.85|4.17|2.77|4.26|2.86|4.14|2.74|0
1674678300000|2023-01-25 20:25:00|4.14|2.74|4.25|2.85|4.25|2.85|4.14|2.74|0
1674678600000|2023-01-25 20:30:00|4.26|2.86|4.24|2.84|4.29|2.89|4.21|2.81|0
1674678900000|2023-01-25 20:35:00|4.21|2.81|4.25|2.85|4.31|2.91|4.09|2.69|0
1674679200000|2023-01-25 20:40:00|4.24|2.84|4.16|2.76|4.26|2.86|4.14|2.74|0
1674679500000|2023-01-25 20:45:00|4.15|2.75|4.14|2.74|4.18|2.78|4.07|2.67|0
1674679800000|2023-01-25 20:50:00|4.09|2.69|4.13|2.73|4.17|2.77|4.02|2.62|0
1674680100000|2023-01-25 20:55:00|4.16|2.76|4.32|2.92|4.34|2.94|4.14|2.74|0
1674680400000|2023-01-25 21:00:00|4.34|2.94|4.36|2.96|4.4|3|4.3|2.9|0
1674680700000|2023-01-25 21:05:00|4.35|2.95|4.42|3.02|4.54|3.14|4.16|2.76|0
1674681000000|2023-01-25 21:10:00|4.36|2.96|4.23|2.83|4.37|2.97|4.16|2.76|0
1674681300000|2023-01-25 21:15:00|4.42|2.62|4.41|2.61|4.46|2.66|4.4|2.6|0
1674681600000|2023-01-25 21:20:00|4.4|2.6|4.47|2.67|4.47|2.67|4.36|2.56|0
1674681900000|2023-01-25 21:25:00|4.46|2.66|4.46|2.66|4.49|2.69|4.44|2.64|0
1674682200000|2023-01-25 21:30:00|4.49|2.69|4.45|2.65|4.49|2.69|4.43|2.63|0
1674682500000|2023-01-25 21:35:00|4.44|2.64|4.46|2.66|4.46|2.66|4.43|2.63|0
1674682800000|2023-01-25 21:40:00|4.45|2.65|4.45|2.65|4.47|2.67|4.44|2.64|0
1674683100000|2023-01-25 21:45:00|4.44|2.64|4.45|2.65|4.45|2.65|4.43|2.63|0
1674683400000|2023-01-25 21:50:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1674683700000|2023-01-25 21:55:00|4.48|2.68|4.45|2.65|4.49|2.69|4.44|2.64|0
1674684000000|2023-01-25 22:00:00|4.44|2.64|4.46|2.66|4.47|2.67|4.44|2.64|0
1674684300000|2023-01-25 22:05:00|4.45|2.65|4.44|2.64|4.46|2.66|4.44|2.64|0
1674684900000|2023-01-25 22:15:00|4.43|2.63|4.43|2.63|4.43|2.63|4.42|2.62|0
1674685500000|2023-01-25 22:25:00|4.42|2.62|4.44|2.64|4.44|2.64|4.42|2.62|0
1674685800000|2023-01-25 22:30:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1674686100000|2023-01-25 22:35:00|4.43|2.63|4.44|2.64|4.44|2.64|4.43|2.63|0
1674686400000|2023-01-25 22:40:00|4.45|2.65|4.43|2.63|4.46|2.66|4.43|2.63|0
1674686700000|2023-01-25 22:45:00|4.44|2.64|4.44|2.64|4.44|2.64|4.44|2.64|0
1674687000000|2023-01-25 22:50:00|4.45|2.65|4.44|2.64|4.45|2.65|4.44|2.64|0
1674687300000|2023-01-25 22:55:00|4.45|2.65|4.46|2.66|4.46|2.66|4.45|2.65|0
1674687600000|2023-01-25 23:00:00|4.47|2.67|4.43|2.63|4.48|2.68|4.41|2.61|0
1674687900000|2023-01-25 23:05:00|4.44|2.64|4.42|2.62|4.46|2.66|4.41|2.61|0
1674688200000|2023-01-25 23:10:00|4.43|2.63|4.51|2.71|4.51|2.71|4.43|2.63|0
1674688500000|2023-01-25 23:15:00|4.52|2.72|4.61|2.81|4.61|2.81|4.52|2.72|0
1674688800000|2023-01-25 23:20:00|4.62|2.82|4.66|2.86|4.7|2.9|4.61|2.81|0
1674689100000|2023-01-25 23:25:00|4.67|2.87|4.63|2.83|4.69|2.89|4.62|2.82|0
1674689400000|2023-01-25 23:30:00|4.64|2.84|4.67|2.87|4.67|2.87|4.63|2.83|0
1674689700000|2023-01-25 23:35:00|4.69|2.89|4.65|2.85|4.7|2.9|4.65|2.85|0
1674690000000|2023-01-25 23:40:00|4.66|2.86|4.66|2.86|4.66|2.86|4.64|2.84|0
1674690300000|2023-01-25 23:45:00|4.65|2.85|4.72|2.92|4.72|2.92|4.65|2.85|0
1674690600000|2023-01-25 23:50:00|4.73|2.93|4.71|2.91|4.73|2.93|4.68|2.88|0
1674690900000|2023-01-25 23:55:00|4.7|2.9|4.68|2.88|4.71|2.91|4.67|2.87|0
1674691200000|2023-01-26 00:00:00|4.69|2.89|4.71|2.91|4.74|2.94|4.69|2.89|0
1674691500000|2023-01-26 00:05:00|4.7|2.9|4.68|2.88|4.7|2.9|4.68|2.88|0
1674691800000|2023-01-26 00:10:00|4.67|2.87|4.71|2.91|4.71|2.91|4.67|2.87|0
1674692100000|2023-01-26 00:15:00|4.72|2.92|4.74|2.94|4.74|2.94|4.71|2.91|0
1674692400000|2023-01-26 00:20:00|4.73|2.93|4.74|2.94|4.74|2.94|4.71|2.91|0
1674692700000|2023-01-26 00:25:00|4.73|2.93|4.72|2.92|4.74|2.94|4.71|2.91|0
1674693000000|2023-01-26 00:30:00|4.71|2.91|4.67|2.87|4.72|2.92|4.67|2.87|0
1674693300000|2023-01-26 00:35:00|4.68|2.88|4.68|2.88|4.7|2.9|4.67|2.87|0
1674693600000|2023-01-26 00:40:00|4.69|2.89|4.64|2.84|4.69|2.89|4.64|2.84|0
1674693900000|2023-01-26 00:45:00|4.65|2.85|4.62|2.82|4.65|2.85|4.61|2.81|0
1674694200000|2023-01-26 00:50:00|4.63|2.83|4.64|2.84|4.64|2.84|4.62|2.82|0
1674694500000|2023-01-26 00:55:00|4.63|2.83|4.61|2.81|4.63|2.83|4.6|2.8|0
1674694800000|2023-01-26 01:00:00|4.59|2.79|4.57|2.77|4.62|2.82|4.55|2.75|0
1674695100000|2023-01-26 01:05:00|4.56|2.76|4.52|2.72|4.57|2.77|4.51|2.71|0
1674695400000|2023-01-26 01:10:00|4.51|2.71|4.52|2.72|4.53|2.73|4.49|2.69|0
1674695700000|2023-01-26 01:15:00|4.51|2.71|4.51|2.71|4.54|2.74|4.5|2.7|0
1674696000000|2023-01-26 01:20:00|4.5|2.7|4.56|2.76|4.57|2.77|4.5|2.7|0
1674696300000|2023-01-26 01:25:00|4.55|2.75|4.55|2.75|4.55|2.75|4.54|2.74|0
1674696600000|2023-01-26 01:30:00|4.54|2.74|4.57|2.77|4.58|2.78|4.54|2.74|0
1674696900000|2023-01-26 01:35:00|4.58|2.78|4.59|2.79|4.62|2.82|4.57|2.77|0
1674697200000|2023-01-26 01:40:00|4.6|2.8|4.6|2.8|4.61|2.81|4.58|2.78|0
1674697500000|2023-01-26 01:45:00|4.61|2.81|4.59|2.79|4.61|2.81|4.58|2.78|0
1674697800000|2023-01-26 01:50:00|4.58|2.78|4.58|2.78|4.59|2.79|4.58|2.78|0
1674698100000|2023-01-26 01:55:00|4.57|2.77|4.59|2.79|4.59|2.79|4.56|2.76|0
1674698400000|2023-01-26 02:00:00|4.58|2.78|4.64|2.84|4.65|2.85|4.58|2.78|0
1674698700000|2023-01-26 02:05:00|4.65|2.85|4.63|2.83|4.65|2.85|4.62|2.82|0
1674699000000|2023-01-26 02:10:00|4.62|2.82|4.64|2.84|4.65|2.85|4.62|2.82|0
1674699300000|2023-01-26 02:15:00|4.65|2.85|4.6|2.8|4.65|2.85|4.6|2.8|0
1674699600000|2023-01-26 02:20:00|4.61|2.81|4.61|2.81|4.63|2.83|4.6|2.8|0
1674699900000|2023-01-26 02:25:00|4.62|2.82|4.59|2.79|4.62|2.82|4.59|2.79|0
1674700200000|2023-01-26 02:30:00|4.6|2.8|4.58|2.78|4.62|2.82|4.57|2.77|0
1674700500000|2023-01-26 02:35:00|4.57|2.77|4.59|2.79|4.59|2.79|4.57|2.77|0
1674700800000|2023-01-26 02:40:00|4.58|2.78|4.58|2.78|4.6|2.8|4.58|2.78|0
1674701100000|2023-01-26 02:45:00|4.59|2.79|4.62|2.82|4.62|2.82|4.59|2.79|0
1674701400000|2023-01-26 02:50:00|4.63|2.83|4.63|2.83|4.64|2.84|4.61|2.81|0
1674701700000|2023-01-26 02:55:00|4.64|2.84|4.62|2.82|4.64|2.84|4.61|2.81|0
1674702000000|2023-01-26 03:00:00|4.63|2.83|4.62|2.82|4.65|2.85|4.62|2.82|0
1674702300000|2023-01-26 03:05:00|4.61|2.81|4.61|2.81|4.63|2.83|4.6|2.8|0
1674702600000|2023-01-26 03:10:00|4.6|2.8|4.61|2.81|4.62|2.82|4.59|2.79|0
1674702900000|2023-01-26 03:15:00|4.6|2.8|4.59|2.79|4.6|2.8|4.58|2.78|0
1674703200000|2023-01-26 03:20:00|4.58|2.78|4.6|2.8|4.61|2.81|4.58|2.78|0
1674703500000|2023-01-26 03:25:00|4.61|2.81|4.62|2.82|4.62|2.82|4.59|2.79|0
1674703800000|2023-01-26 03:30:00|4.63|2.83|4.6|2.8|4.63|2.83|4.6|2.8|0
1674704100000|2023-01-26 03:35:00|4.61|2.81|4.62|2.82|4.63|2.83|4.61|2.81|0
1674704400000|2023-01-26 03:40:00|4.63|2.83|4.61|2.81|4.63|2.83|4.6|2.8|0
1674704700000|2023-01-26 03:45:00|4.62|2.82|4.6|2.8|4.62|2.82|4.6|2.8|0
1674705000000|2023-01-26 03:50:00|4.61|2.81|4.61|2.81|4.63|2.83|4.6|2.8|0
1674705300000|2023-01-26 03:55:00|4.62|2.82|4.62|2.82|4.63|2.83|4.61|2.81|0
1674705600000|2023-01-26 04:00:00|4.63|2.83|4.66|2.86|4.69|2.89|4.63|2.83|0
1674705900000|2023-01-26 04:05:00|4.65|2.85|4.63|2.83|4.66|2.86|4.62|2.82|0
1674706200000|2023-01-26 04:10:00|4.62|2.82|4.62|2.82|4.64|2.84|4.62|2.82|0
1674706500000|2023-01-26 04:15:00|4.63|2.83|4.63|2.83|4.65|2.85|4.62|2.82|0
1674706800000|2023-01-26 04:20:00|4.64|2.84|4.63|2.83|4.65|2.85|4.63|2.83|0
1674707100000|2023-01-26 04:25:00|4.64|2.84|4.62|2.82|4.64|2.84|4.61|2.81|0
1674707400000|2023-01-26 04:30:00|4.63|2.83|4.62|2.82|4.64|2.84|4.62|2.82|0
1674707700000|2023-01-26 04:35:00|4.63|2.83|4.65|2.85|4.65|2.85|4.63|2.83|0
1674708000000|2023-01-26 04:40:00|4.64|2.84|4.63|2.83|4.64|2.84|4.62|2.82|0
1674708300000|2023-01-26 04:45:00|4.64|2.84|4.61|2.81|4.64|2.84|4.61|2.81|0
1674708600000|2023-01-26 04:50:00|4.6|2.8|4.62|2.82|4.62|2.82|4.6|2.8|0
1674708900000|2023-01-26 04:55:00|4.61|2.81|4.64|2.84|4.64|2.84|4.61|2.81|0
1674709200000|2023-01-26 05:00:00|4.63|2.83|4.65|2.85|4.67|2.87|4.62|2.82|0
1674709500000|2023-01-26 05:05:00|4.66|2.86|4.64|2.84|4.67|2.87|4.64|2.84|0
1674709800000|2023-01-26 05:10:00|4.65|2.85|4.64|2.84|4.67|2.87|4.64|2.84|0
1674710100000|2023-01-26 05:15:00|4.65|2.85|4.65|2.85|4.67|2.87|4.64|2.84|0
1674710400000|2023-01-26 05:20:00|4.66|2.86|4.68|2.88|4.68|2.88|4.65|2.85|0
1674710700000|2023-01-26 05:25:00|4.67|2.87|4.67|2.87|4.67|2.87|4.66|2.86|0
1674711000000|2023-01-26 05:30:00|4.66|2.86|4.64|2.84|4.67|2.87|4.64|2.84|0
1674711300000|2023-01-26 05:35:00|4.63|2.83|4.64|2.84|4.65|2.85|4.63|2.83|0
1674711600000|2023-01-26 05:40:00|4.65|2.85|4.66|2.86|4.67|2.87|4.65|2.85|0
1674711900000|2023-01-26 05:45:00|4.65|2.85|4.66|2.86|4.66|2.86|4.63|2.83|0
1674712200000|2023-01-26 05:50:00|4.67|2.87|4.78|2.98|4.8|3|4.66|2.86|0
1674712500000|2023-01-26 05:55:00|4.77|2.97|4.8|3|4.8|3|4.76|2.96|0
1674712800000|2023-01-26 06:00:00|4.79|2.99|4.82|3.02|4.82|3.02|4.76|2.96|0
1674713100000|2023-01-26 06:05:00|4.81|3.01|4.89|3.09|4.9|3.1|4.81|3.01|0
1674713400000|2023-01-26 06:10:00|4.88|3.08|4.97|3.17|4.99|3.19|4.88|3.08|0
1674713700000|2023-01-26 06:15:00|4.96|3.16|4.95|3.15|4.97|3.17|4.93|3.13|0
1674714000000|2023-01-26 06:20:00|4.96|3.16|4.89|3.09|4.96|3.16|4.88|3.08|0
1674714300000|2023-01-26 06:25:00|4.9|3.1|4.63|2.83|4.9|3.1|4.62|2.82|0
1674714600000|2023-01-26 06:30:00|4.64|2.84|4.59|2.79|4.65|2.85|4.58|2.78|0
1674714900000|2023-01-26 06:35:00|4.6|2.8|4.64|2.84|4.64|2.84|4.59|2.79|0
1674715200000|2023-01-26 06:40:00|4.65|2.85|4.66|2.86|4.68|2.88|4.64|2.84|0
1674715500000|2023-01-26 06:45:00|4.65|2.85|4.64|2.84|4.66|2.86|4.63|2.83|0
1674715800000|2023-01-26 06:50:00|4.65|2.85|4.59|2.79|4.68|2.88|4.58|2.78|0
1674716100000|2023-01-26 06:55:00|4.58|2.78|4.66|2.86|4.66|2.86|4.58|2.78|0
1674716400000|2023-01-26 07:00:00|4.64|2.84|4.62|2.82|4.65|2.85|4.59|2.79|0
1674716700000|2023-01-26 07:05:00|4.41|3.01|4.39|2.99|4.41|3.01|4.35|2.95|0
1674717000000|2023-01-26 07:10:00|4.4|3|4.39|2.99|4.41|3.01|4.38|2.98|0
1674717300000|2023-01-26 07:15:00|4.38|2.98|4.37|2.97|4.41|3.01|4.36|2.96|0
1674717600000|2023-01-26 07:20:00|4.36|2.96|4.31|2.91|4.37|2.97|4.3|2.9|0
1674717900000|2023-01-26 07:25:00|4.3|2.9|4.33|2.93|4.36|2.96|4.3|2.9|0
1674718200000|2023-01-26 07:30:00|4.32|2.92|4.38|2.98|4.38|2.98|4.31|2.91|0
1674718500000|2023-01-26 07:35:00|4.39|2.99|4.39|2.99|4.4|3|4.36|2.96|0
1674718800000|2023-01-26 07:40:00|4.4|3|4.44|3.04|4.45|3.05|4.38|2.98|0
1674719100000|2023-01-26 07:45:00|4.43|3.03|4.37|2.97|4.43|3.03|4.35|2.95|0
1674719400000|2023-01-26 07:50:00|4.36|2.96|4.37|2.97|4.39|2.99|4.35|2.95|0
1674719700000|2023-01-26 07:55:00|4.36|2.96|4.38|2.98|4.41|3.01|4.36|2.96|0
1674720000000|2023-01-26 08:00:00|4.36|2.96|4.39|2.99|4.43|3.03|4.36|2.96|0
1674720300000|2023-01-26 08:05:00|4.38|2.98|4.44|3.04|4.45|3.05|4.37|2.97|0
1674720600000|2023-01-26 08:10:00|4.45|3.05|4.48|3.08|4.48|3.08|4.41|3.01|0
1674720900000|2023-01-26 08:15:00|4.46|3.06|4.55|3.15|4.59|3.19|4.46|3.06|0
1674721200000|2023-01-26 08:20:00|4.54|3.14|4.54|3.14|4.58|3.18|4.51|3.11|0
1674721500000|2023-01-26 08:25:00|4.55|3.15|4.46|3.06|4.55|3.15|4.45|3.05|0
1674721800000|2023-01-26 08:30:00|4.45|3.05|4.44|3.04|4.47|3.07|4.39|2.99|0
1674722100000|2023-01-26 08:35:00|4.43|3.03|4.44|3.04|4.45|3.05|4.42|3.02|0
1674722400000|2023-01-26 08:40:00|4.43|3.03|4.45|3.05|4.47|3.07|4.43|3.03|0
1674722700000|2023-01-26 08:45:00|4.46|3.06|4.42|3.02|4.48|3.08|4.41|3.01|0
1674723000000|2023-01-26 08:50:00|4.43|3.03|4.42|3.02|4.44|3.04|4.41|3.01|0
1674723300000|2023-01-26 08:55:00|4.41|3.01|4.35|2.95|4.44|3.04|4.34|2.94|0
1674723600000|2023-01-26 09:00:00|4.34|2.94|4.41|3.01|4.42|3.02|4.33|2.93|0
1674723900000|2023-01-26 09:05:00|4.4|3|4.47|3.07|4.47|3.07|4.4|3|0
1674724200000|2023-01-26 09:10:00|4.46|3.06|4.44|3.04|4.48|3.08|4.44|3.04|0
1674724500000|2023-01-26 09:15:00|4.43|3.03|4.44|3.04|4.45|3.05|4.4|3|0
1674724800000|2023-01-26 09:20:00|4.43|3.03|4.32|2.92|4.44|3.04|4.31|2.91|0
1674725100000|2023-01-26 09:25:00|4.33|2.93|4.29|2.89|4.37|2.97|4.28|2.88|0
1674725400000|2023-01-26 09:30:00|4.28|2.88|4.24|2.84|4.29|2.89|4.23|2.83|0
1674725700000|2023-01-26 09:35:00|4.25|2.85|4.17|2.77|4.25|2.85|4.17|2.77|0
1674726000000|2023-01-26 09:40:00|4.18|2.78|4.2|2.8|4.22|2.82|4.15|2.75|0
1674726300000|2023-01-26 09:45:00|4.19|2.79|4.23|2.83|4.23|2.83|4.19|2.79|0
1674726600000|2023-01-26 09:50:00|4.24|2.84|4.22|2.82|4.25|2.85|4.21|2.81|0
1674726900000|2023-01-26 09:55:00|4.2|2.8|4.17|2.77|4.23|2.83|4.16|2.76|0
1674727200000|2023-01-26 10:00:00|4.18|2.78|4.22|2.82|4.22|2.82|4.17|2.77|0
1674727500000|2023-01-26 10:05:00|4.21|2.81|4.22|2.82|4.25|2.85|4.19|2.79|0
1674727800000|2023-01-26 10:10:00|4.23|2.83|4.25|2.85|4.27|2.87|4.23|2.83|0
1674728100000|2023-01-26 10:15:00|4.26|2.86|4.25|2.85|4.27|2.87|4.23|2.83|0
1674728400000|2023-01-26 10:20:00|4.24|2.84|4.26|2.86|4.27|2.87|4.23|2.83|0
1674728700000|2023-01-26 10:25:00|4.27|2.87|4.22|2.82|4.27|2.87|4.21|2.81|0
1674729000000|2023-01-26 10:30:00|4.24|2.84|4.3|2.9|4.3|2.9|4.23|2.83|0
1674729300000|2023-01-26 10:35:00|4.32|2.92|4.35|2.95|4.35|2.95|4.3|2.9|0
1674729600000|2023-01-26 10:40:00|4.34|2.94|4.33|2.93|4.36|2.96|4.3|2.9|0
1674729900000|2023-01-26 10:45:00|4.32|2.92|4.33|2.93|4.33|2.93|4.3|2.9|0
1674730200000|2023-01-26 10:50:00|4.32|2.92|4.38|2.98|4.38|2.98|4.32|2.92|0
1674730500000|2023-01-26 10:55:00|4.37|2.97|4.32|2.92|4.37|2.97|4.32|2.92|0
1674730800000|2023-01-26 11:00:00|4.31|2.91|4.35|2.95|4.35|2.95|4.29|2.89|0
1674731100000|2023-01-26 11:05:00|4.36|2.96|4.35|2.95|4.38|2.98|4.34|2.94|0
1674731400000|2023-01-26 11:10:00|4.34|2.94|4.35|2.95|4.38|2.98|4.34|2.94|0
1674731700000|2023-01-26 11:15:00|4.36|2.96|4.35|2.95|4.38|2.98|4.33|2.93|0
1674732000000|2023-01-26 11:20:00|4.36|2.96|4.34|2.94|4.38|2.98|4.33|2.93|0
1674732300000|2023-01-26 11:25:00|4.33|2.93|4.31|2.91|4.38|2.98|4.31|2.91|0
1674732600000|2023-01-26 11:30:00|4.3|2.9|4.29|2.89|4.32|2.92|4.29|2.89|0
1674732900000|2023-01-26 11:35:00|4.28|2.88|4.23|2.83|4.3|2.9|4.23|2.83|0
1674733200000|2023-01-26 11:40:00|4.25|2.85|4.26|2.86|4.27|2.87|4.23|2.83|0
1674733500000|2023-01-26 11:45:00|4.27|2.87|4.26|2.86|4.29|2.89|4.23|2.83|0
1674733800000|2023-01-26 11:50:00|4.25|2.85|4.26|2.86|4.28|2.88|4.24|2.84|0
1674734100000|2023-01-26 11:55:00|4.27|2.87|4.28|2.88|4.28|2.88|4.25|2.85|0
1674734400000|2023-01-26 12:00:00|4.29|2.89|4.31|2.91|4.32|2.92|4.28|2.88|0
1674734700000|2023-01-26 12:05:00|4.32|2.92|4.31|2.91|4.34|2.94|4.31|2.91|0
1674735000000|2023-01-26 12:10:00|4.32|2.92|4.33|2.93|4.36|2.96|4.31|2.91|0
1674735300000|2023-01-26 12:15:00|4.34|2.94|4.31|2.91|4.36|2.96|4.3|2.9|0
1674735600000|2023-01-26 12:20:00|4.3|2.9|4.31|2.91|4.33|2.93|4.29|2.89|0
1674735900000|2023-01-26 12:25:00|4.3|2.9|4.31|2.91|4.36|2.96|4.28|2.88|0
1674736200000|2023-01-26 12:30:00|4.32|2.92|4.45|3.05|4.48|3.08|4.31|2.91|0
1674736500000|2023-01-26 12:35:00|4.44|3.04|4.42|3.02|4.47|3.07|4.41|3.01|0
1674736800000|2023-01-26 12:40:00|4.43|3.03|4.47|3.07|4.47|3.07|4.42|3.02|0
1674737100000|2023-01-26 12:45:00|4.48|3.08|4.59|3.19|4.59|3.19|4.46|3.06|0
1674737400000|2023-01-26 12:50:00|4.64|3.24|4.7|3.3|4.81|3.41|4.59|3.19|0
1674737700000|2023-01-26 12:55:00|4.69|3.29|4.67|3.27|4.71|3.31|4.62|3.22|0
1674738000000|2023-01-26 13:00:00|4.68|3.28|4.67|3.27|4.76|3.36|4.66|3.26|0
1674738300000|2023-01-26 13:05:00|4.66|3.26|4.56|3.16|4.66|3.26|4.56|3.16|0
1674738600000|2023-01-26 13:10:00|4.57|3.17|4.58|3.18|4.6|3.2|4.56|3.16|0
1674738900000|2023-01-26 13:15:00|4.6|3.2|4.56|3.16|4.6|3.2|4.53|3.13|0
1674739200000|2023-01-26 13:20:00|4.55|3.15|4.52|3.12|4.56|3.16|4.48|3.08|0
1674739500000|2023-01-26 13:25:00|4.51|3.11|4.63|3.23|4.63|3.23|4.51|3.11|0
1674739800000|2023-01-26 13:30:00|4.61|3.21|4.49|3.09|4.61|3.21|4.27|2.87|0
1674740100000|2023-01-26 13:35:00|4.47|3.07|4.74|3.34|4.76|3.36|4.46|3.06|0
1674740400000|2023-01-26 13:40:00|4.72|3.32|4.7|3.3|4.79|3.39|4.64|3.24|0
1674740700000|2023-01-26 13:45:00|4.69|3.29|4.68|3.28|4.71|3.31|4.62|3.22|0
1674741000000|2023-01-26 13:50:00|4.69|3.29|4.77|3.37|4.79|3.39|4.66|3.26|0
1674741300000|2023-01-26 13:55:00|4.76|3.36|4.72|3.32|4.79|3.39|4.7|3.3|0
1674741600000|2023-01-26 14:00:00|4.71|3.31|4.82|3.42|4.82|3.42|4.71|3.31|0
1674741900000|2023-01-26 14:05:00|4.81|3.41|4.79|3.39|4.89|3.49|4.79|3.39|0
1674742200000|2023-01-26 14:10:00|4.78|3.38|4.76|3.36|4.82|3.42|4.72|3.32|0
1674742500000|2023-01-26 14:15:00|4.75|3.35|4.87|3.47|4.88|3.48|4.75|3.35|0
1674742800000|2023-01-26 14:20:00|4.88|3.48|4.91|3.51|5|3.6|4.87|3.47|0
1674743100000|2023-01-26 14:25:00|4.9|3.5|4.85|3.45|4.9|3.5|4.82|3.42|0
1674743400000|2023-01-26 14:30:00|4.86|3.46|4.88|3.48|5.11|3.71|4.8|3.4|0
1674743700000|2023-01-26 14:35:00|4.89|3.49|5.03|3.63|5.08|3.68|4.89|3.49|0
1674744000000|2023-01-26 14:40:00|5.07|3.67|4.68|3.28|5.16|3.76|4.61|3.21|0
1674744300000|2023-01-26 14:45:00|4.67|3.27|4.43|3.03|4.81|3.41|4.43|3.03|0
1674744600000|2023-01-26 14:50:00|4.45|3.05|4.31|2.91|4.5|3.1|4.25|2.85|0
1674744900000|2023-01-26 14:55:00|4.3|2.9|4.3|2.9|4.38|2.98|4.13|2.73|0
1674745200000|2023-01-26 15:00:00|4.39|2.99|4.46|3.06|4.51|3.11|4.16|2.76|0
1674745500000|2023-01-26 15:05:00|4.48|3.08|4.32|2.92|4.52|3.12|4.2|2.8|0
1674745800000|2023-01-26 15:10:00|4.34|2.94|4.57|3.17|4.62|3.22|4.24|2.84|0
1674746100000|2023-01-26 15:15:00|4.58|3.18|4.74|3.34|4.75|3.35|4.56|3.16|0
1674746400000|2023-01-26 15:20:00|4.73|3.33|4.89|3.49|4.91|3.51|4.61|3.21|0
1674746700000|2023-01-26 15:25:00|4.91|3.51|4.73|3.33|4.91|3.51|4.6|3.2|0
1674747000000|2023-01-26 15:30:00|4.7|3.3|4.85|3.45|4.86|3.46|4.6|3.2|0
1674747300000|2023-01-26 15:35:00|4.84|3.44|4.36|2.96|4.85|3.45|4.36|2.96|0
1674747600000|2023-01-26 15:40:00|4.39|2.99|4.44|3.04|4.53|3.13|4.33|2.93|0
1674747900000|2023-01-26 15:45:00|4.42|3.02|4.53|3.13|4.54|3.14|4.38|2.98|0
1674748200000|2023-01-26 15:50:00|4.52|3.12|4.12|2.72|4.55|3.15|4.09|2.69|0
1674748500000|2023-01-26 15:55:00|4.09|2.69|4.72|3.32|4.77|3.37|3.94|2.54|0
1674748800000|2023-01-26 16:00:00|4.71|3.31|4.85|3.45|4.94|3.54|4.64|3.24|0
1674749100000|2023-01-26 16:05:00|4.87|3.47|4.78|3.38|4.92|3.52|4.72|3.32|0
1674749400000|2023-01-26 16:10:00|4.79|3.39|4.93|3.53|4.94|3.54|4.75|3.35|0
1674749700000|2023-01-26 16:15:00|4.92|3.52|4.99|3.59|5.12|3.72|4.91|3.51|0
1674750000000|2023-01-26 16:20:00|4.98|3.58|4.67|3.27|4.98|3.58|4.66|3.26|0
1674750300000|2023-01-26 16:25:00|4.65|3.25|4.94|3.54|4.96|3.56|4.65|3.25|0
1674750600000|2023-01-26 16:30:00|4.93|3.53|4.67|3.27|5.03|3.63|4.6|3.2|0
1674750900000|2023-01-26 16:35:00|4.68|3.28|4.62|3.22|4.76|3.36|4.56|3.16|0
1674751200000|2023-01-26 16:40:00|4.61|3.21|4.79|3.39|4.82|3.42|4.56|3.16|0
1674751500000|2023-01-26 16:45:00|4.78|3.38|4.8|3.4|4.83|3.43|4.73|3.33|0
1674751800000|2023-01-26 16:50:00|4.79|3.39|4.74|3.34|4.83|3.43|4.7|3.3|0
1674752100000|2023-01-26 16:55:00|4.73|3.33|4.83|3.43|4.83|3.43|4.66|3.26|0
1674752400000|2023-01-26 17:00:00|4.84|3.44|4.73|3.33|4.91|3.51|4.71|3.31|0
1674752700000|2023-01-26 17:05:00|4.74|3.34|4.89|3.49|4.89|3.49|4.72|3.32|0
1674753000000|2023-01-26 17:10:00|4.9|3.5|4.89|3.49|5.01|3.61|4.89|3.49|0
1674753300000|2023-01-26 17:15:00|4.88|3.48|4.79|3.39|4.88|3.48|4.79|3.39|0
1674753600000|2023-01-26 17:20:00|4.8|3.4|4.79|3.39|4.89|3.49|4.77|3.37|0
1674753900000|2023-01-26 17:25:00|4.81|3.41|4.8|3.4|4.88|3.48|4.76|3.36|0
1674754200000|2023-01-26 17:30:00|4.79|3.39|4.89|3.49|4.91|3.51|4.77|3.37|0
1674754500000|2023-01-26 17:35:00|4.87|3.47|4.9|3.5|4.93|3.53|4.86|3.46|0
1674754800000|2023-01-26 17:40:00|4.88|3.48|4.76|3.36|4.95|3.55|4.74|3.34|0
1674755100000|2023-01-26 17:45:00|4.77|3.37|4.68|3.28|4.82|3.42|4.6|3.2|0
1674755400000|2023-01-26 17:50:00|4.67|3.27|4.87|3.47|4.9|3.5|4.67|3.27|0
1674755700000|2023-01-26 17:55:00|4.88|3.48|4.76|3.36|4.89|3.49|4.72|3.32|0
1674756000000|2023-01-26 18:00:00|4.78|3.38|4.81|3.41|4.87|3.47|4.74|3.34|0
1674756300000|2023-01-26 18:05:00|4.8|3.4|4.67|3.27|4.8|3.4|4.57|3.17|0
1674756600000|2023-01-26 18:10:00|4.66|3.26|4.75|3.35|4.78|3.38|4.66|3.26|0
1674756900000|2023-01-26 18:15:00|4.74|3.34|4.67|3.27|4.76|3.36|4.63|3.23|0
1674757200000|2023-01-26 18:20:00|4.68|3.28|4.79|3.39|4.79|3.39|4.64|3.24|0
1674757500000|2023-01-26 18:25:00|4.81|3.41|4.79|3.39|4.84|3.44|4.77|3.37|0
1674757800000|2023-01-26 18:30:00|4.81|3.41|4.95|3.55|5.04|3.64|4.81|3.41|0
1674758100000|2023-01-26 18:35:00|4.94|3.54|5.18|3.78|5.21|3.81|4.94|3.54|0
1674758400000|2023-01-26 18:40:00|5.19|3.79|5.19|3.79|5.25|3.85|5.16|3.76|0
1674758700000|2023-01-26 18:45:00|5.2|3.8|5.2|3.8|5.33|3.93|5.19|3.79|0
1674759000000|2023-01-26 18:50:00|5.21|3.81|5.13|3.73|5.23|3.83|5.11|3.71|0
1674759300000|2023-01-26 18:55:00|5.11|3.71|5.12|3.72|5.14|3.74|5.07|3.67|0
1674759600000|2023-01-26 19:00:00|5.11|3.71|5.08|3.68|5.12|3.72|4.99|3.59|0
1674759900000|2023-01-26 19:05:00|5.09|3.69|5.1|3.7|5.15|3.75|5.01|3.61|0
1674760200000|2023-01-26 19:10:00|5.09|3.69|5.09|3.69|5.14|3.74|5.07|3.67|0
1674760500000|2023-01-26 19:15:00|5.08|3.68|5.09|3.69|5.14|3.74|4.99|3.59|0
1674760800000|2023-01-26 19:20:00|5.08|3.68|5.12|3.72|5.2|3.8|5.07|3.67|0
1674761100000|2023-01-26 19:25:00|5.13|3.73|5.03|3.63|5.13|3.73|4.94|3.54|0
1674761400000|2023-01-26 19:30:00|5.04|3.64|5.12|3.72|5.14|3.74|5.01|3.61|0
1674761700000|2023-01-26 19:35:00|5.11|3.71|5.08|3.68|5.19|3.79|5.07|3.67|0
1674762000000|2023-01-26 19:40:00|5.09|3.69|5.17|3.77|5.24|3.84|5.09|3.69|0
1674762300000|2023-01-26 19:45:00|5.18|3.78|5.12|3.72|5.25|3.85|5.12|3.72|0
1674762600000|2023-01-26 19:50:00|5.13|3.73|5.03|3.63|5.13|3.73|5.01|3.61|0
1674762900000|2023-01-26 19:55:00|5.04|3.64|5.17|3.77|5.19|3.79|5.04|3.64|0
1674763200000|2023-01-26 20:00:00|5.18|3.78|5.2|3.8|5.25|3.85|5.12|3.72|0
1674763500000|2023-01-26 20:05:00|5.19|3.79|5.15|3.75|5.22|3.82|5.05|3.65|0
1674763800000|2023-01-26 20:10:00|5.14|3.74|5.21|3.81|5.23|3.83|5.11|3.71|0
1674764100000|2023-01-26 20:15:00|5.2|3.8|5.29|3.89|5.31|3.91|5.2|3.8|0
1674764400000|2023-01-26 20:20:00|5.28|3.88|5.34|3.94|5.35|3.95|5.21|3.81|0
1674764700000|2023-01-26 20:25:00|5.35|3.95|5.32|3.92|5.43|4.03|5.31|3.91|0
1674765000000|2023-01-26 20:30:00|5.3|3.9|5.32|3.92|5.42|4.02|5.27|3.87|0
1674765300000|2023-01-26 20:35:00|5.33|3.93|5.27|3.87|5.37|3.97|5.26|3.86|0
1674765600000|2023-01-26 20:40:00|5.31|3.91|5.25|3.85|5.36|3.96|5.25|3.85|0
1674765900000|2023-01-26 20:45:00|5.26|3.86|5.32|3.92|5.34|3.94|5.19|3.79|0
1674766200000|2023-01-26 20:50:00|5.33|3.93|5.38|3.98|5.47|4.07|5.32|3.92|0
1674766500000|2023-01-26 20:55:00|5.45|4.05|5.63|4.23|5.7|4.3|5.45|4.05|0
1674766800000|2023-01-26 21:00:00|5.65|4.25|5.52|4.12|5.69|4.29|5.51|4.11|0
1674767100000|2023-01-26 21:05:00|5.51|4.11|5.56|4.16|5.59|4.19|5.51|4.11|0
1674767400000|2023-01-26 21:10:00|5.55|4.15|5.48|4.08|5.56|4.16|5.47|4.07|0
1674767700000|2023-01-26 21:15:00|5.7|3.9|5.66|3.86|5.73|3.93|5.65|3.85|0
1674768000000|2023-01-26 21:20:00|5.65|3.85|5.69|3.89|5.7|3.9|5.64|3.84|0
1674768300000|2023-01-26 21:25:00|5.7|3.9|5.69|3.89|5.7|3.9|5.65|3.85|0
1674768600000|2023-01-26 21:30:00|5.68|3.88|5.62|3.82|5.68|3.88|5.62|3.82|0
1674768900000|2023-01-26 21:35:00|5.63|3.83|5.58|3.78|5.63|3.83|5.57|3.77|0
1674769200000|2023-01-26 21:40:00|5.57|3.77|5.54|3.74|5.59|3.79|5.54|3.74|0
1674769500000|2023-01-26 21:45:00|5.55|3.75|5.58|3.78|5.59|3.79|5.54|3.74|0
1674769800000|2023-01-26 21:50:00|5.57|3.77|5.59|3.79|5.6|3.8|5.57|3.77|0
1674770100000|2023-01-26 21:55:00|5.58|3.78|5.57|3.77|5.6|3.8|5.55|3.75|0
1674770400000|2023-01-26 22:00:00|5.58|3.78|5.57|3.77|5.6|3.8|5.57|3.77|0
1674770700000|2023-01-26 22:05:00|5.58|3.78|5.57|3.77|5.58|3.78|5.57|3.77|0
1674771000000|2023-01-26 22:10:00|5.56|3.76|5.58|3.78|5.58|3.78|5.56|3.76|0
1674771300000|2023-01-26 22:15:00|5.57|3.77|5.57|3.77|5.57|3.77|5.56|3.76|0
1674771600000|2023-01-26 22:20:00|5.56|3.76|5.57|3.77|5.58|3.78|5.56|3.76|0
1674771900000|2023-01-26 22:25:00|5.58|3.78|5.57|3.77|5.6|3.8|5.57|3.77|0
1674772500000|2023-01-26 22:35:00|5.56|3.76|5.57|3.77|5.57|3.77|5.55|3.75|0
1674772800000|2023-01-26 22:40:00|5.56|3.76|5.53|3.73|5.57|3.77|5.51|3.71|0
1674773100000|2023-01-26 22:45:00|5.55|3.75|5.49|3.69|5.55|3.75|5.47|3.67|0
1674773400000|2023-01-26 22:50:00|5.5|3.7|5.51|3.71|5.51|3.71|5.49|3.69|0
1674773700000|2023-01-26 22:55:00|5.48|3.68|5.49|3.69|5.51|3.71|5.48|3.68|0
1674774000000|2023-01-26 23:00:00|5.47|3.67|5.39|3.59|5.47|3.67|5.37|3.57|0
1674774300000|2023-01-26 23:05:00|5.38|3.58|5.46|3.66|5.46|3.66|5.37|3.57|0
1674774600000|2023-01-26 23:10:00|5.47|3.67|5.45|3.65|5.47|3.67|5.44|3.64|0
1674774900000|2023-01-26 23:15:00|5.46|3.66|5.5|3.7|5.5|3.7|5.45|3.65|0
1674775200000|2023-01-26 23:20:00|5.49|3.69|5.49|3.69|5.5|3.7|5.47|3.67|0
1674775500000|2023-01-26 23:25:00|5.48|3.68|5.43|3.63|5.49|3.69|5.43|3.63|0
1674775800000|2023-01-26 23:30:00|5.42|3.62|5.41|3.61|5.43|3.63|5.4|3.6|0
1674776100000|2023-01-26 23:35:00|5.42|3.62|5.4|3.6|5.46|3.66|5.4|3.6|0
1674776400000|2023-01-26 23:40:00|5.41|3.61|5.39|3.59|5.41|3.61|5.36|3.56|0
1674776700000|2023-01-26 23:45:00|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1674777000000|2023-01-26 23:50:00|5.36|3.56|5.36|3.56|5.39|3.59|5.36|3.56|0
1674777300000|2023-01-26 23:55:00|5.35|3.55|5.37|3.57|5.38|3.58|5.35|3.55|0
1674777600000|2023-01-27 00:00:00|5.36|3.56|5.38|3.58|5.38|3.58|5.33|3.53|0
1674777900000|2023-01-27 00:05:00|5.39|3.59|5.4|3.6|5.41|3.61|5.38|3.58|0
1674778200000|2023-01-27 00:10:00|5.39|3.59|5.39|3.59|5.41|3.61|5.39|3.59|0
1674778500000|2023-01-27 00:15:00|5.38|3.58|5.47|3.67|5.49|3.69|5.38|3.58|0
1674778800000|2023-01-27 00:20:00|5.46|3.66|5.47|3.67|5.5|3.7|5.45|3.65|0
1674779100000|2023-01-27 00:25:00|5.48|3.68|5.51|3.71|5.51|3.71|5.47|3.67|0
1674779400000|2023-01-27 00:30:00|5.5|3.7|5.49|3.69|5.53|3.73|5.49|3.69|0
1674779700000|2023-01-27 00:35:00|5.48|3.68|5.47|3.67|5.49|3.69|5.46|3.66|0
1674780000000|2023-01-27 00:40:00|5.46|3.66|5.43|3.63|5.47|3.67|5.43|3.63|0
1674780300000|2023-01-27 00:45:00|5.44|3.64|5.47|3.67|5.47|3.67|5.42|3.62|0
1674780600000|2023-01-27 00:50:00|5.48|3.68|5.43|3.63|5.49|3.69|5.42|3.62|0
1674780900000|2023-01-27 00:55:00|5.44|3.64|5.43|3.63|5.45|3.65|5.43|3.63|0
1674781200000|2023-01-27 01:00:00|5.44|3.64|5.43|3.63|5.44|3.64|5.4|3.6|0
1674781500000|2023-01-27 01:05:00|5.42|3.62|5.47|3.67|5.47|3.67|5.42|3.62|0
1674781800000|2023-01-27 01:10:00|5.46|3.66|5.51|3.71|5.52|3.72|5.46|3.66|0
1674782100000|2023-01-27 01:15:00|5.5|3.7|5.49|3.69|5.52|3.72|5.49|3.69|0
1674782400000|2023-01-27 01:20:00|5.5|3.7|5.38|3.58|5.5|3.7|5.38|3.58|0
1674782700000|2023-01-27 01:25:00|5.39|3.59|5.41|3.61|5.42|3.62|5.38|3.58|0
1674783000000|2023-01-27 01:30:00|5.4|3.6|5.44|3.64|5.44|3.64|5.39|3.59|0
1674783300000|2023-01-27 01:35:00|5.43|3.63|5.43|3.63|5.44|3.64|5.4|3.6|0
1674783600000|2023-01-27 01:40:00|5.42|3.62|5.39|3.59|5.43|3.63|5.38|3.58|0
1674783900000|2023-01-27 01:45:00|5.4|3.6|5.36|3.56|5.42|3.62|5.35|3.55|0
1674784200000|2023-01-27 01:50:00|5.35|3.55|5.4|3.6|5.4|3.6|5.35|3.55|0
1674784500000|2023-01-27 01:55:00|5.41|3.61|5.36|3.56|5.41|3.61|5.35|3.55|0
1674784800000|2023-01-27 02:00:00|5.37|3.57|5.4|3.6|5.41|3.61|5.36|3.56|0
1674785100000|2023-01-27 02:05:00|5.39|3.59|5.43|3.63|5.43|3.63|5.38|3.58|0
1674785400000|2023-01-27 02:10:00|5.44|3.64|5.44|3.64|5.45|3.65|5.42|3.62|0
1674785700000|2023-01-27 02:15:00|5.43|3.63|5.44|3.64|5.44|3.64|5.42|3.62|0
1674786000000|2023-01-27 02:20:00|5.43|3.63|5.41|3.61|5.44|3.64|5.4|3.6|0
1674786300000|2023-01-27 02:25:00|5.4|3.6|5.41|3.61|5.42|3.62|5.39|3.59|0
1674786600000|2023-01-27 02:30:00|5.42|3.62|5.4|3.6|5.44|3.64|5.39|3.59|0
1674786900000|2023-01-27 02:35:00|5.41|3.61|5.46|3.66|5.46|3.66|5.41|3.61|0
1674787200000|2023-01-27 02:40:00|5.45|3.65|5.43|3.63|5.46|3.66|5.42|3.62|0
1674787500000|2023-01-27 02:45:00|5.42|3.62|5.43|3.63|5.43|3.63|5.4|3.6|0
1674787800000|2023-01-27 02:50:00|5.42|3.62|5.39|3.59|5.43|3.63|5.39|3.59|0
1674788100000|2023-01-27 02:55:00|5.38|3.58|5.41|3.61|5.42|3.62|5.38|3.58|0
1674788400000|2023-01-27 03:00:00|5.4|3.6|5.42|3.62|5.42|3.62|5.4|3.6|0
1674788700000|2023-01-27 03:05:00|5.41|3.61|5.42|3.62|5.44|3.64|5.41|3.61|0
1674789000000|2023-01-27 03:10:00|5.43|3.63|5.43|3.63|5.44|3.64|5.41|3.61|0
1674789300000|2023-01-27 03:15:00|5.44|3.64|5.42|3.62|5.44|3.64|5.42|3.62|0
1674789600000|2023-01-27 03:20:00|5.43|3.63|5.4|3.6|5.43|3.63|5.39|3.59|0
1674789900000|2023-01-27 03:25:00|5.39|3.59|5.38|3.58|5.4|3.6|5.38|3.58|0
1674790200000|2023-01-27 03:30:00|5.39|3.59|5.38|3.58|5.4|3.6|5.37|3.57|0
1674790500000|2023-01-27 03:35:00|5.37|3.57|5.37|3.57|5.38|3.58|5.35|3.55|0
1674790800000|2023-01-27 03:40:00|5.36|3.56|5.37|3.57|5.38|3.58|5.36|3.56|0
1674791100000|2023-01-27 03:45:00|5.38|3.58|5.38|3.58|5.39|3.59|5.37|3.57|0
1674791400000|2023-01-27 03:50:00|5.37|3.57|5.34|3.54|5.38|3.58|5.34|3.54|0
1674791700000|2023-01-27 03:55:00|5.3|3.5|5.31|3.51|5.33|3.53|5.3|3.5|0
1674792000000|2023-01-27 04:00:00|5.3|3.5|5.31|3.51|5.34|3.54|5.29|3.49|0
1674792300000|2023-01-27 04:05:00|5.32|3.52|5.34|3.54|5.35|3.55|5.32|3.52|0
1674792600000|2023-01-27 04:10:00|5.35|3.55|5.37|3.57|5.38|3.58|5.34|3.54|0
1674792900000|2023-01-27 04:15:00|5.38|3.58|5.36|3.56|5.38|3.58|5.35|3.55|0
1674793200000|2023-01-27 04:20:00|5.35|3.55|5.36|3.56|5.37|3.57|5.35|3.55|0
1674793500000|2023-01-27 04:25:00|5.37|3.57|5.37|3.57|5.38|3.58|5.36|3.56|0
1674793800000|2023-01-27 04:30:00|5.36|3.56|5.29|3.49|5.39|3.59|5.27|3.47|0
1674794100000|2023-01-27 04:35:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1674794400000|2023-01-27 04:40:00|5.3|3.5|5.31|3.51|5.31|3.51|5.3|3.5|0
1674794700000|2023-01-27 04:45:00|5.3|3.5|5.3|3.5|5.3|3.5|5.3|3.5|0
1674795000000|2023-01-27 04:50:00|5.31|3.51|5.31|3.51|5.31|3.51|5.3|3.5|0
1674795300000|2023-01-27 04:55:00|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1674795600000|2023-01-27 05:00:00|5.29|3.49|5.3|3.5|5.3|3.5|5.29|3.49|0
1674795900000|2023-01-27 05:05:00|5.31|3.51|5.29|3.49|5.31|3.51|5.29|3.49|0
1674796200000|2023-01-27 05:10:00|5.28|3.48|5.29|3.49|5.29|3.49|5.28|3.48|0
1674796500000|2023-01-27 05:15:00|5.3|3.5|5.32|3.52|5.33|3.53|5.3|3.5|0
1674796800000|2023-01-27 05:20:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1674797100000|2023-01-27 05:25:00|5.33|3.53|5.35|3.55|5.35|3.55|5.32|3.52|0
1674797400000|2023-01-27 05:30:00|5.34|3.54|5.34|3.54|5.35|3.55|5.34|3.54|0
1674797700000|2023-01-27 05:35:00|5.33|3.53|5.34|3.54|5.34|3.54|5.33|3.53|0
1674798000000|2023-01-27 05:40:00|5.33|3.53|5.31|3.51|5.34|3.54|5.31|3.51|0
1674798300000|2023-01-27 05:45:00|5.32|3.52|5.32|3.52|5.33|3.53|5.31|3.51|0
1674798600000|2023-01-27 05:50:00|5.33|3.53|5.33|3.53|5.33|3.53|5.32|3.52|0
1674798900000|2023-01-27 05:55:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1674799200000|2023-01-27 06:00:00|5.33|3.53|5.32|3.52|5.33|3.53|5.32|3.52|0
1674799500000|2023-01-27 06:05:00|5.33|3.53|5.33|3.53|5.33|3.53|5.31|3.51|0
1674799800000|2023-01-27 06:10:00|5.32|3.52|5.28|3.48|5.32|3.52|5.27|3.47|0
1674800100000|2023-01-27 06:15:00|5.27|3.47|5.32|3.52|5.33|3.53|5.27|3.47|0
1674800400000|2023-01-27 06:20:00|5.31|3.51|5.31|3.51|5.32|3.52|5.3|3.5|0
1674800700000|2023-01-27 06:25:00|5.32|3.52|5.3|3.5|5.32|3.52|5.29|3.49|0
1674801000000|2023-01-27 06:30:00|5.29|3.49|5.25|3.45|5.29|3.49|5.25|3.45|0
1674801300000|2023-01-27 06:35:00|5.24|3.44|5.18|3.38|5.24|3.44|5.18|3.38|0
1674801600000|2023-01-27 06:40:00|5.16|3.36|5.13|3.33|5.17|3.37|5.12|3.32|0
1674801900000|2023-01-27 06:45:00|5.12|3.32|5.17|3.37|5.17|3.37|5.09|3.29|0
1674802200000|2023-01-27 06:50:00|5.18|3.38|5.17|3.37|5.19|3.39|5.17|3.37|0
1674802500000|2023-01-27 06:55:00|5.18|3.38|5.23|3.43|5.24|3.44|5.17|3.37|0
1674802800000|2023-01-27 07:00:00|5.22|3.42|5.18|3.38|5.22|3.42|5.17|3.37|0
1674803100000|2023-01-27 07:05:00|4.97|3.57|4.95|3.55|5.03|3.63|4.93|3.53|0
1674803400000|2023-01-27 07:10:00|4.94|3.54|4.91|3.51|4.95|3.55|4.91|3.51|0
1674803700000|2023-01-27 07:15:00|4.92|3.52|4.98|3.58|4.98|3.58|4.92|3.52|0
1674804000000|2023-01-27 07:20:00|4.99|3.59|5.02|3.62|5.03|3.63|4.98|3.58|0
1674804300000|2023-01-27 07:25:00|5.03|3.63|5.02|3.62|5.03|3.63|5.01|3.61|0
1674804600000|2023-01-27 07:30:00|5.01|3.61|5.03|3.63|5.03|3.63|4.99|3.59|0
1674804900000|2023-01-27 07:35:00|5.04|3.64|5.04|3.64|5.06|3.66|5.03|3.63|0
1674805200000|2023-01-27 07:40:00|5.03|3.63|5.02|3.62|5.04|3.64|5.01|3.61|0
1674805500000|2023-01-27 07:45:00|5.01|3.61|5.01|3.61|5.04|3.64|5|3.6|0
1674805800000|2023-01-27 07:50:00|5.03|3.63|5.08|3.68|5.09|3.69|5.03|3.63|0
1674806100000|2023-01-27 07:55:00|5.09|3.69|5.03|3.63|5.1|3.7|5.03|3.63|0
1674806400000|2023-01-27 08:00:00|5.02|3.62|4.99|3.59|5.06|3.66|4.97|3.57|0
1674806700000|2023-01-27 08:05:00|4.97|3.57|5.02|3.62|5.03|3.63|4.94|3.54|0
1674807000000|2023-01-27 08:10:00|5.03|3.63|4.96|3.56|5.03|3.63|4.96|3.56|0
1674807300000|2023-01-27 08:15:00|4.95|3.55|4.86|3.46|4.96|3.56|4.86|3.46|0
1674807600000|2023-01-27 08:20:00|4.85|3.45|4.9|3.5|4.91|3.51|4.83|3.43|0
1674807900000|2023-01-27 08:25:00|4.91|3.51|4.89|3.49|4.94|3.54|4.88|3.48|0
1674808200000|2023-01-27 08:30:00|4.9|3.5|5.03|3.63|5.03|3.63|4.89|3.49|0
1674808500000|2023-01-27 08:35:00|5.02|3.62|4.99|3.59|5.05|3.65|4.99|3.59|0
1674808800000|2023-01-27 08:40:00|5|3.6|5.02|3.62|5.05|3.65|4.99|3.59|0
1674809100000|2023-01-27 08:45:00|5.01|3.61|4.99|3.59|5.03|3.63|4.97|3.57|0
1674809400000|2023-01-27 08:50:00|5|3.6|4.98|3.58|5.06|3.66|4.96|3.56|0
1674809700000|2023-01-27 08:55:00|4.97|3.57|4.95|3.55|5|3.6|4.92|3.52|0
1674810000000|2023-01-27 09:00:00|4.94|3.54|4.98|3.58|5|3.6|4.93|3.53|0
1674810300000|2023-01-27 09:05:00|4.99|3.59|4.96|3.56|4.99|3.59|4.92|3.52|0
1674810600000|2023-01-27 09:10:00|4.95|3.55|5|3.6|5.01|3.61|4.93|3.53|0
1674810900000|2023-01-27 09:15:00|5.01|3.61|4.97|3.57|5.02|3.62|4.97|3.57|0
1674811200000|2023-01-27 09:20:00|4.98|3.58|4.97|3.57|5.02|3.62|4.94|3.54|0
1674811500000|2023-01-27 09:25:00|4.98|3.58|4.91|3.51|4.98|3.58|4.91|3.51|0
1674811800000|2023-01-27 09:30:00|4.92|3.52|4.95|3.55|4.95|3.55|4.91|3.51|0
1674812100000|2023-01-27 09:35:00|4.96|3.56|4.99|3.59|4.99|3.59|4.96|3.56|0
1674812400000|2023-01-27 09:40:00|4.98|3.58|4.97|3.57|4.99|3.59|4.93|3.53|0
1674812700000|2023-01-27 09:45:00|4.96|3.56|5.05|3.65|5.07|3.67|4.95|3.55|0
1674813000000|2023-01-27 09:50:00|5.06|3.66|5.03|3.63|5.06|3.66|5.03|3.63|0
1674813300000|2023-01-27 09:55:00|5.02|3.62|5.04|3.64|5.05|3.65|4.99|3.59|0
1674813600000|2023-01-27 10:00:00|5.03|3.63|5.01|3.61|5.04|3.64|4.99|3.59|0
1674813900000|2023-01-27 10:05:00|5.02|3.62|5.04|3.64|5.05|3.65|5.01|3.61|0
1674814200000|2023-01-27 10:10:00|5.03|3.63|5.01|3.61|5.05|3.65|5.01|3.61|0
1674814500000|2023-01-27 10:15:00|5|3.6|5|3.6|5.01|3.61|5|3.6|0
1674814800000|2023-01-27 10:20:00|5.01|3.61|5.09|3.69|5.12|3.72|5|3.6|0
1674815100000|2023-01-27 10:25:00|5.08|3.68|5.07|3.67|5.1|3.7|5.06|3.66|0
1674815400000|2023-01-27 10:30:00|5.06|3.66|5.3|3.9|5.31|3.91|5.04|3.64|0
1674815700000|2023-01-27 10:35:00|5.31|3.91|5.33|3.93|5.33|3.93|5.3|3.9|0
1674816000000|2023-01-27 10:40:00|5.32|3.92|5.33|3.93|5.35|3.95|5.32|3.92|0
1674816300000|2023-01-27 10:45:00|5.32|3.92|5.27|3.87|5.32|3.92|5.25|3.85|0
1674816600000|2023-01-27 10:50:00|5.28|3.88|5.33|3.93|5.34|3.94|5.28|3.88|0
1674816900000|2023-01-27 10:55:00|5.34|3.94|5.34|3.94|5.35|3.95|5.32|3.92|0
1674817200000|2023-01-27 11:00:00|5.35|3.95|5.4|4|5.41|4.01|5.32|3.92|0
1674817500000|2023-01-27 11:05:00|5.41|4.01|5.38|3.98|5.45|4.05|5.38|3.98|0
1674817800000|2023-01-27 11:10:00|5.39|3.99|5.36|3.96|5.39|3.99|5.35|3.95|0
1674818100000|2023-01-27 11:15:00|5.37|3.97|5.37|3.97|5.39|3.99|5.35|3.95|0
1674818400000|2023-01-27 11:20:00|5.36|3.96|5.37|3.97|5.38|3.98|5.29|3.89|0
1674818700000|2023-01-27 11:25:00|5.38|3.98|5.35|3.95|5.39|3.99|5.33|3.93|0
1674819000000|2023-01-27 11:30:00|5.36|3.96|5.37|3.97|5.39|3.99|5.34|3.94|0
1674819300000|2023-01-27 11:35:00|5.38|3.98|5.4|4|5.41|4.01|5.37|3.97|0
1674819600000|2023-01-27 11:40:00|5.39|3.99|5.45|4.05|5.45|4.05|5.39|3.99|0
1674819900000|2023-01-27 11:45:00|5.44|4.04|5.34|3.94|5.45|4.05|5.34|3.94|0
1674820200000|2023-01-27 11:50:00|5.35|3.95|5.35|3.95|5.36|3.96|5.33|3.93|0
1674820500000|2023-01-27 11:55:00|5.34|3.94|5.36|3.96|5.36|3.96|5.32|3.92|0
1674820800000|2023-01-27 12:00:00|5.35|3.95|5.43|4.03|5.44|4.04|5.34|3.94|0
1674821100000|2023-01-27 12:05:00|5.44|4.04|5.46|4.06|5.49|4.09|5.43|4.03|0
1674821400000|2023-01-27 12:10:00|5.45|4.05|5.46|4.06|5.47|4.07|5.44|4.04|0
1674821700000|2023-01-27 12:15:00|5.45|4.05|5.5|4.1|5.51|4.11|5.45|4.05|0
1674822000000|2023-01-27 12:20:00|5.49|4.09|5.46|4.06|5.5|4.1|5.44|4.04|0
1674822300000|2023-01-27 12:25:00|5.47|4.07|5.3|3.9|5.47|4.07|5.29|3.89|0
1674822600000|2023-01-27 12:30:00|5.29|3.89|5.27|3.87|5.37|3.97|5.27|3.87|0
1674822900000|2023-01-27 12:35:00|5.26|3.86|5.2|3.8|5.27|3.87|5.2|3.8|0
1674823200000|2023-01-27 12:40:00|5.19|3.79|5.2|3.8|5.24|3.84|5.19|3.79|0
1674823500000|2023-01-27 12:45:00|5.21|3.81|5.24|3.84|5.25|3.85|5.16|3.76|0
1674823800000|2023-01-27 12:50:00|5.25|3.85|5.16|3.76|5.26|3.86|5.13|3.73|0
1674824100000|2023-01-27 12:55:00|5.17|3.77|5.14|3.74|5.22|3.82|5.14|3.74|0
1674824400000|2023-01-27 13:00:00|5.15|3.75|5.2|3.8|5.21|3.81|5.12|3.72|0
1674824700000|2023-01-27 13:05:00|5.22|3.82|5.2|3.8|5.23|3.83|5.16|3.76|0
1674825000000|2023-01-27 13:10:00|5.19|3.79|5.27|3.87|5.27|3.87|5.19|3.79|0
1674825300000|2023-01-27 13:15:00|5.26|3.86|5.26|3.86|5.27|3.87|5.2|3.8|0
1674825600000|2023-01-27 13:20:00|5.25|3.85|5.2|3.8|5.25|3.85|5.16|3.76|0
1674825900000|2023-01-27 13:25:00|5.18|3.78|5.31|3.91|5.31|3.91|5.13|3.73|0
1674826200000|2023-01-27 13:30:00|5.34|3.94|5.39|3.99|5.45|4.05|5.1|3.7|0
1674826500000|2023-01-27 13:35:00|5.4|4|5.38|3.98|5.41|4.01|5.31|3.91|0
1674826800000|2023-01-27 13:40:00|5.39|3.99|5.33|3.93|5.4|4|5.33|3.93|0
1674827100000|2023-01-27 13:45:00|5.34|3.94|5.28|3.88|5.38|3.98|5.28|3.88|0
1674827400000|2023-01-27 13:50:00|5.27|3.87|5.22|3.82|5.34|3.94|5.2|3.8|0
1674827700000|2023-01-27 13:55:00|5.24|3.84|5.15|3.75|5.26|3.86|5.1|3.7|0
1674828000000|2023-01-27 14:00:00|5.16|3.76|5.22|3.82|5.24|3.84|5.16|3.76|0
1674828300000|2023-01-27 14:05:00|5.23|3.83|5.17|3.77|5.24|3.84|5.16|3.76|0
1674828600000|2023-01-27 14:10:00|5.16|3.76|5.16|3.76|5.16|3.76|5.1|3.7|0
1674828900000|2023-01-27 14:15:00|5.15|3.75|5.16|3.76|5.2|3.8|5.13|3.73|0
1674829200000|2023-01-27 14:20:00|5.18|3.78|5.17|3.77|5.21|3.81|5.13|3.73|0
1674829500000|2023-01-27 14:25:00|5.18|3.78|5.27|3.87|5.31|3.91|5.18|3.78|0
1674829800000|2023-01-27 14:30:00|5.28|3.88|5.35|3.95|5.48|4.08|5.23|3.83|0
1674830100000|2023-01-27 14:35:00|5.34|3.94|5.43|4.03|5.52|4.12|5.31|3.91|0
1674830400000|2023-01-27 14:40:00|5.41|4.01|5.5|4.1|5.58|4.18|5.34|3.94|0
1674830700000|2023-01-27 14:45:00|5.55|4.15|5.74|4.34|5.88|4.48|5.55|4.15|0
1674831000000|2023-01-27 14:50:00|5.75|4.35|5.94|4.54|5.99|4.59|5.75|4.35|0
1674831300000|2023-01-27 14:55:00|5.96|4.56|5.34|3.94|5.96|4.56|5.3|3.9|0
1674831600000|2023-01-27 15:00:00|5.4|4|5.73|4.33|5.74|4.34|5.16|3.76|0
1674831900000|2023-01-27 15:05:00|5.5|4.1|5.47|4.07|5.6|4.2|5.26|3.86|0
1674832200000|2023-01-27 15:10:00|5.48|4.08|5.42|4.02|5.62|4.22|5.41|4.01|0
1674832500000|2023-01-27 15:15:00|5.43|4.03|5.37|3.97|5.47|4.07|5.31|3.91|0
1674832800000|2023-01-27 15:20:00|5.39|3.99|5.23|3.83|5.39|3.99|5.11|3.71|0
1674833100000|2023-01-27 15:25:00|5.21|3.81|5.29|3.89|5.29|3.89|5.08|3.68|0
1674833400000|2023-01-27 15:30:00|5.26|3.86|5.08|3.68|5.31|3.91|5.06|3.66|0
1674833700000|2023-01-27 15:35:00|5.06|3.66|5.2|3.8|5.27|3.87|5.04|3.64|0
1674834000000|2023-01-27 15:40:00|5.18|3.78|5.23|3.83|5.25|3.85|5.04|3.64|0
1674834300000|2023-01-27 15:45:00|5.21|3.81|4.93|3.53|5.22|3.82|4.85|3.45|0
1674834600000|2023-01-27 15:50:00|4.91|3.51|4.76|3.36|4.93|3.53|4.76|3.36|0
1674834900000|2023-01-27 15:55:00|4.77|3.37|4.87|3.47|4.89|3.49|4.67|3.27|0
1674835200000|2023-01-27 16:00:00|4.86|3.46|4.86|3.46|4.88|3.48|4.77|3.37|0
1674835500000|2023-01-27 16:05:00|4.84|3.44|4.82|3.42|4.96|3.56|4.72|3.32|0
1674835800000|2023-01-27 16:10:00|4.84|3.44|4.81|3.41|4.89|3.49|4.77|3.37|0
1674836100000|2023-01-27 16:15:00|4.82|3.42|4.92|3.52|5.06|3.66|4.78|3.38|0
1674836400000|2023-01-27 16:20:00|4.95|3.55|5.02|3.62|5.05|3.65|4.95|3.55|0
1674836700000|2023-01-27 16:25:00|5.03|3.63|5.04|3.64|5.08|3.68|4.97|3.57|0
1674837000000|2023-01-27 16:30:00|5.05|3.65|5.3|3.9|5.3|3.9|5.02|3.62|0
1674837300000|2023-01-27 16:35:00|5.31|3.91|5.2|3.8|5.31|3.91|5.18|3.78|0
1674837600000|2023-01-27 16:40:00|5.21|3.81|5.35|3.95|5.42|4.02|5.21|3.81|0
1674837900000|2023-01-27 16:45:00|5.36|3.96|5.39|3.99|5.43|4.03|5.29|3.89|0
1674838200000|2023-01-27 16:50:00|5.38|3.98|5.35|3.95|5.44|4.04|5.35|3.95|0
1674838500000|2023-01-27 16:55:00|5.34|3.94|5.35|3.95|5.45|4.05|5.33|3.93|0
1674838800000|2023-01-27 17:00:00|5.36|3.96|5.26|3.86|5.41|4.01|5.23|3.83|0
1674839100000|2023-01-27 17:05:00|5.27|3.87|5.31|3.91|5.39|3.99|5.24|3.84|0
1674839400000|2023-01-27 17:10:00|5.32|3.92|5.43|4.03|5.44|4.04|5.27|3.87|0
1674839700000|2023-01-27 17:15:00|5.45|4.05|5.59|4.19|5.62|4.22|5.45|4.05|0
1674840000000|2023-01-27 17:20:00|5.6|4.2|5.54|4.14|5.6|4.2|5.51|4.11|0
1674840300000|2023-01-27 17:25:00|5.53|4.13|5.39|3.99|5.57|4.17|5.33|3.93|0
1674840600000|2023-01-27 17:30:00|5.4|4|5.54|4.14|5.55|4.15|5.36|3.96|0
1674840900000|2023-01-27 17:35:00|5.55|4.15|5.65|4.25|5.65|4.25|5.54|4.14|0
1674841200000|2023-01-27 17:40:00|5.66|4.26|5.54|4.14|5.69|4.29|5.53|4.13|0
1674841500000|2023-01-27 17:45:00|5.53|4.13|5.62|4.22|5.64|4.24|5.51|4.11|0
1674841800000|2023-01-27 17:50:00|5.63|4.23|5.62|4.22|5.69|4.29|5.58|4.18|0
1674842100000|2023-01-27 17:55:00|5.61|4.21|5.57|4.17|5.65|4.25|5.55|4.15|0
1674842400000|2023-01-27 18:00:00|5.58|4.18|5.47|4.07|5.63|4.23|5.41|4.01|0
1674842700000|2023-01-27 18:05:00|5.46|4.06|5.45|4.05|5.5|4.1|5.43|4.03|0
1674843000000|2023-01-27 18:10:00|5.44|4.04|5.44|4.04|5.46|4.06|5.37|3.97|0
1674843300000|2023-01-27 18:15:00|5.43|4.03|5.37|3.97|5.43|4.03|5.28|3.88|0
1674843600000|2023-01-27 18:20:00|5.38|3.98|5.4|4|5.42|4.02|5.34|3.94|0
1674843900000|2023-01-27 18:25:00|5.41|4.01|5.42|4.02|5.46|4.06|5.34|3.94|0
1674844200000|2023-01-27 18:30:00|5.43|4.03|5.54|4.14|5.54|4.14|5.43|4.03|0
1674844500000|2023-01-27 18:35:00|5.53|4.13|5.6|4.2|5.6|4.2|5.52|4.12|0
1674844800000|2023-01-27 18:40:00|5.61|4.21|5.74|4.34|5.74|4.34|5.5|4.1|0
1674845100000|2023-01-27 18:45:00|5.73|4.33|5.8|4.4|5.81|4.41|5.69|4.29|0
1674845400000|2023-01-27 18:50:00|5.79|4.39|5.7|4.3|5.79|4.39|5.67|4.27|0
1674845700000|2023-01-27 18:55:00|5.69|4.29|5.78|4.38|5.81|4.41|5.68|4.28|0
1674846000000|2023-01-27 19:00:00|5.79|4.39|5.85|4.45|5.96|4.56|5.78|4.38|0
1674846300000|2023-01-27 19:05:00|5.86|4.46|5.79|4.39|5.89|4.49|5.71|4.31|0
1674846600000|2023-01-27 19:10:00|5.8|4.4|5.89|4.49|5.91|4.51|5.8|4.4|0
1674846900000|2023-01-27 19:15:00|5.9|4.5|6.05|4.65|6.05|4.65|5.9|4.5|0
1674847200000|2023-01-27 19:20:00|6.04|4.64|6.06|4.66|6.07|4.67|5.99|4.59|0
1674847500000|2023-01-27 19:25:00|6.05|4.65|6.03|4.63|6.09|4.69|6.01|4.61|0
1674847800000|2023-01-27 19:30:00|6.04|4.64|6.22|4.82|6.22|4.82|6|4.6|0
1674848100000|2023-01-27 19:35:00|6.24|4.84|6.33|4.93|6.34|4.94|6.24|4.84|0
1674848400000|2023-01-27 19:40:00|6.31|4.91|6.3|4.9|6.37|4.97|6.28|4.88|0
1674848700000|2023-01-27 19:45:00|6.31|4.91|6.46|5.06|6.48|5.08|6.27|4.87|0
1674849000000|2023-01-27 19:50:00|6.44|5.04|6.36|4.96|6.76|5.36|6.25|4.85|0
1674849300000|2023-01-27 19:55:00|6.37|4.97|6.37|4.97|6.41|5.01|6.33|4.93|0
1674849600000|2023-01-27 20:00:00|6.39|4.99|6.46|5.06|6.47|5.07|6.38|4.98|0
1674849900000|2023-01-27 20:05:00|6.47|5.07|7|5.6|7.05|5.65|6.46|5.06|0
1674850200000|2023-01-27 20:10:00|6.99|5.59|6.73|5.33|7.06|5.66|6.71|5.31|0
1674850500000|2023-01-27 20:15:00|6.75|5.35|6.5|5.1|6.78|5.38|6.43|5.03|0
1674850800000|2023-01-27 20:20:00|6.52|5.12|6.49|5.09|6.54|5.14|6.3|4.9|0
1674851100000|2023-01-27 20:25:00|6.5|5.1|6.55|5.15|6.55|5.15|6.39|4.99|0
1674851400000|2023-01-27 20:30:00|6.54|5.14|6.64|5.24|6.67|5.27|6.46|5.06|0
1674851700000|2023-01-27 20:35:00|6.63|5.23|6.5|5.1|6.65|5.25|6.47|5.07|0
1674852000000|2023-01-27 20:40:00|6.52|5.12|6.4|5|6.58|5.18|6.38|4.98|0
1674852300000|2023-01-27 20:45:00|6.41|5.01|6.16|4.76|6.41|5.01|6.1|4.7|0
1674852600000|2023-01-27 20:50:00|6.1|4.7|5.99|4.59|6.17|4.77|5.69|4.29|0
1674852900000|2023-01-27 20:55:00|5.96|4.56|5.82|4.42|5.97|4.57|5.77|4.37|0
1674853200000|2023-01-27 21:00:00|5.79|4.39|5.73|4.33|5.87|4.47|5.71|4.31|0
1674853500000|2023-01-27 21:05:00|5.72|4.32|5.73|4.33|5.81|4.41|5.7|4.3|0
1674853800000|2023-01-27 21:10:00|5.72|4.32|5.81|4.41|5.82|4.42|5.72|4.32|0
1675041600000|2023-01-30 01:20:00|5.52|3.72|5.52|3.72|5.52|3.72|5.52|3.72|0
1675041900000|2023-01-30 01:25:00|5.51|3.71|5.51|3.71|5.52|3.72|5.49|3.69|0
1675042200000|2023-01-30 01:30:00|5.5|3.7|5.5|3.7|5.51|3.71|5.46|3.66|0
1675042500000|2023-01-30 01:35:00|5.49|3.69|5.46|3.66|5.51|3.71|5.45|3.65|0
1675042800000|2023-01-30 01:40:00|5.47|3.67|5.51|3.71|5.51|3.71|5.46|3.66|0
1675043100000|2023-01-30 01:45:00|5.5|3.7|5.5|3.7|5.52|3.72|5.49|3.69|0
1675043400000|2023-01-30 01:50:00|5.49|3.69|5.5|3.7|5.5|3.7|5.48|3.68|0
1675043700000|2023-01-30 01:55:00|5.49|3.69|5.45|3.65|5.5|3.7|5.45|3.65|0
1675044000000|2023-01-30 02:00:00|5.46|3.66|5.45|3.65|5.48|3.68|5.45|3.65|0
1675044300000|2023-01-30 02:05:00|5.46|3.66|5.47|3.67|5.47|3.67|5.45|3.65|0
1675044600000|2023-01-30 02:10:00|5.48|3.68|5.46|3.66|5.48|3.68|5.45|3.65|0
1675044900000|2023-01-30 02:15:00|5.47|3.67|5.45|3.65|5.48|3.68|5.45|3.65|0
1675045200000|2023-01-30 02:20:00|5.46|3.66|5.48|3.68|5.48|3.68|5.45|3.65|0
1675045500000|2023-01-30 02:25:00|5.49|3.69|5.49|3.69|5.51|3.71|5.48|3.68|0
1675045800000|2023-01-30 02:30:00|5.48|3.68|5.46|3.66|5.49|3.69|5.46|3.66|0
1675046100000|2023-01-30 02:35:00|5.45|3.65|5.45|3.65|5.46|3.66|5.45|3.65|0
1675046400000|2023-01-30 02:40:00|5.46|3.66|5.46|3.66|5.47|3.67|5.45|3.65|0
1675046700000|2023-01-30 02:45:00|5.45|3.65|5.46|3.66|5.47|3.67|5.45|3.65|0
1675047000000|2023-01-30 02:50:00|5.45|3.65|5.46|3.66|5.46|3.66|5.45|3.65|0
1675047300000|2023-01-30 02:55:00|5.45|3.65|5.43|3.63|5.46|3.66|5.36|3.56|0
1675047600000|2023-01-30 03:00:00|5.44|3.64|5.36|3.56|5.44|3.64|5.36|3.56|0
1675047900000|2023-01-30 03:05:00|5.35|3.55|5.36|3.56|5.36|3.56|5.32|3.52|0
1675048200000|2023-01-30 03:10:00|5.35|3.55|5.34|3.54|5.36|3.56|5.33|3.53|0
1675048500000|2023-01-30 03:15:00|5.35|3.55|5.35|3.55|5.36|3.56|5.3|3.5|0
1675048800000|2023-01-30 03:20:00|5.36|3.56|5.4|3.6|5.4|3.6|5.36|3.56|0
1675049100000|2023-01-30 03:25:00|5.39|3.59|5.38|3.58|5.41|3.61|5.37|3.57|0
1675049400000|2023-01-30 03:30:00|5.37|3.57|5.41|3.61|5.41|3.61|5.35|3.55|0
1675049700000|2023-01-30 03:35:00|5.4|3.6|5.45|3.65|5.45|3.65|5.4|3.6|0
1675050000000|2023-01-30 03:40:00|5.44|3.64|5.42|3.62|5.44|3.64|5.42|3.62|0
1675050300000|2023-01-30 03:45:00|5.43|3.63|5.4|3.6|5.43|3.63|5.38|3.58|0
1675050600000|2023-01-30 03:50:00|5.41|3.61|5.38|3.58|5.42|3.62|5.38|3.58|0
1675050900000|2023-01-30 03:55:00|5.39|3.59|5.41|3.61|5.42|3.62|5.37|3.57|0
1675051200000|2023-01-30 04:00:00|5.46|3.66|5.39|3.59|5.46|3.66|5.39|3.59|0
1675051500000|2023-01-30 04:05:00|5.4|3.6|5.43|3.63|5.43|3.63|5.39|3.59|0
1675051800000|2023-01-30 04:10:00|5.42|3.62|5.42|3.62|5.44|3.64|5.4|3.6|0
1675052100000|2023-01-30 04:15:00|5.41|3.61|5.43|3.63|5.43|3.63|5.4|3.6|0
1675052400000|2023-01-30 04:20:00|5.42|3.62|5.4|3.6|5.43|3.63|5.4|3.6|0
1675052700000|2023-01-30 04:25:00|5.39|3.59|5.39|3.59|5.4|3.6|5.39|3.59|0
1675053000000|2023-01-30 04:30:00|5.4|3.6|5.39|3.59|5.4|3.6|5.37|3.57|0
1675053300000|2023-01-30 04:35:00|5.38|3.58|5.37|3.57|5.39|3.59|5.37|3.57|0
1675053600000|2023-01-30 04:40:00|5.36|3.56|5.36|3.56|5.38|3.58|5.34|3.54|0
1675053900000|2023-01-30 04:45:00|5.37|3.57|5.35|3.55|5.37|3.57|5.33|3.53|0
1675054200000|2023-01-30 04:50:00|5.34|3.54|5.33|3.53|5.36|3.56|5.31|3.51|0
1675054500000|2023-01-30 04:55:00|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1675054800000|2023-01-30 05:00:00|5.33|3.53|5.25|3.45|5.33|3.53|5.25|3.45|0
1675055100000|2023-01-30 05:05:00|5.24|3.44|5.23|3.43|5.26|3.46|5.21|3.41|0
1675055400000|2023-01-30 05:10:00|5.22|3.42|5.22|3.42|5.24|3.44|5.19|3.39|0
1675055700000|2023-01-30 05:15:00|5.23|3.43|5.24|3.44|5.24|3.44|5.22|3.42|0
1675056000000|2023-01-30 05:20:00|5.23|3.43|5.21|3.41|5.24|3.44|5.21|3.41|0
1675056300000|2023-01-30 05:25:00|5.22|3.42|5.23|3.43|5.26|3.46|5.17|3.37|0
1675056600000|2023-01-30 05:30:00|5.24|3.44|5.23|3.43|5.24|3.44|5.21|3.41|0
1675056900000|2023-01-30 05:35:00|5.22|3.42|5.24|3.44|5.26|3.46|5.22|3.42|0
1675057200000|2023-01-30 05:40:00|5.25|3.45|5.27|3.47|5.28|3.48|5.24|3.44|0
1675057500000|2023-01-30 05:45:00|5.28|3.48|5.27|3.47|5.28|3.48|5.27|3.47|0
1675057800000|2023-01-30 05:50:00|5.29|3.49|5.27|3.47|5.3|3.5|5.26|3.46|0
1675058100000|2023-01-30 05:55:00|5.28|3.48|5.24|3.44|5.28|3.48|5.24|3.44|0
1675058400000|2023-01-30 06:00:00|5.23|3.43|5.26|3.46|5.27|3.47|5.23|3.43|0
1675058700000|2023-01-30 06:05:00|5.27|3.47|5.24|3.44|5.29|3.49|5.24|3.44|0
1675059000000|2023-01-30 06:10:00|5.23|3.43|5.26|3.46|5.28|3.48|5.23|3.43|0
1675059300000|2023-01-30 06:15:00|5.27|3.47|5.24|3.44|5.31|3.51|5.24|3.44|0
1675059600000|2023-01-30 06:20:00|5.25|3.45|5.26|3.46|5.27|3.47|5.23|3.43|0
1675059900000|2023-01-30 06:25:00|5.25|3.45|5.23|3.43|5.26|3.46|5.22|3.42|0
1675060200000|2023-01-30 06:30:00|5.24|3.44|5.23|3.43|5.25|3.45|5.22|3.42|0
1675060500000|2023-01-30 06:35:00|5.24|3.44|5.21|3.41|5.25|3.45|5.2|3.4|0
1675060800000|2023-01-30 06:40:00|5.2|3.4|5.16|3.36|5.2|3.4|5.16|3.36|0
1675061100000|2023-01-30 06:45:00|5.17|3.37|5.19|3.39|5.2|3.4|5.16|3.36|0
1675061400000|2023-01-30 06:50:00|5.18|3.38|5.17|3.37|5.18|3.38|5.14|3.34|0
1675061700000|2023-01-30 06:55:00|5.16|3.36|5.19|3.39|5.22|3.42|5.16|3.36|0
1675062000000|2023-01-30 07:00:00|5.2|3.4|5.17|3.37|5.21|3.41|5.14|3.34|0
1675062300000|2023-01-30 07:05:00|4.98|3.58|4.88|3.48|5.01|3.61|4.83|3.43|0
1675062600000|2023-01-30 07:10:00|4.87|3.47|4.82|3.42|4.87|3.47|4.8|3.4|0
1675062900000|2023-01-30 07:15:00|4.83|3.43|4.87|3.47|4.88|3.48|4.83|3.43|0
1675063200000|2023-01-30 07:20:00|4.86|3.46|4.81|3.41|4.88|3.48|4.8|3.4|0
1675063500000|2023-01-30 07:25:00|4.8|3.4|4.79|3.39|4.83|3.43|4.78|3.38|0
1675063800000|2023-01-30 07:30:00|4.8|3.4|4.84|3.44|4.84|3.44|4.76|3.36|0
1675064100000|2023-01-30 07:35:00|4.83|3.43|4.81|3.41|4.83|3.43|4.79|3.39|0
1675064400000|2023-01-30 07:40:00|4.8|3.4|4.74|3.34|4.82|3.42|4.74|3.34|0
1675064700000|2023-01-30 07:45:00|4.75|3.35|4.74|3.34|4.77|3.37|4.74|3.34|0
1675065000000|2023-01-30 07:50:00|4.75|3.35|5.68|4.28|5.68|4.28|4.61|3.21|0
1675065300000|2023-01-30 07:55:00|5.69|4.29|5.72|4.32|5.74|4.34|5.68|4.28|0
1675065600000|2023-01-30 08:00:00|5.66|4.26|5.54|4.14|5.66|4.26|5.53|4.13|0
1675065900000|2023-01-30 08:05:00|5.56|4.16|5.53|4.13|5.56|4.16|5.46|4.06|0
1675066200000|2023-01-30 08:10:00|5.52|4.12|5.49|4.09|5.55|4.15|5.43|4.03|0
1675066500000|2023-01-30 08:15:00|5.48|4.08|5.41|4.01|5.52|4.12|5.4|4|0
1675066800000|2023-01-30 08:20:00|5.4|4|5.3|3.9|5.4|4|5.28|3.88|0
1675067100000|2023-01-30 08:25:00|5.28|3.88|5.23|3.83|5.29|3.89|5.17|3.77|0
1675067400000|2023-01-30 08:30:00|5.22|3.82|5.31|3.91|5.34|3.94|5.19|3.79|0
1675067700000|2023-01-30 08:35:00|5.32|3.92|5.38|3.98|5.43|4.03|5.32|3.92|0
1675068000000|2023-01-30 08:40:00|5.39|3.99|5.4|4|5.47|4.07|5.35|3.95|0
1675068300000|2023-01-30 08:45:00|5.41|4.01|5.53|4.13|5.56|4.16|5.4|4|0
1675068600000|2023-01-30 08:50:00|5.54|4.14|5.44|4.04|5.54|4.14|5.43|4.03|0
1675068900000|2023-01-30 08:55:00|5.43|4.03|5.45|4.05|5.48|4.08|5.39|3.99|0
1675069200000|2023-01-30 09:00:00|5.47|4.07|5.47|4.07|5.58|4.18|5.47|4.07|0
1675069500000|2023-01-30 09:05:00|5.46|4.06|5.43|4.03|5.54|4.14|5.41|4.01|0
1675069800000|2023-01-30 09:10:00|5.44|4.04|5.53|4.13|5.53|4.13|5.43|4.03|0
1675070100000|2023-01-30 09:15:00|5.52|4.12|5.58|4.18|5.58|4.18|5.5|4.1|0
1675070400000|2023-01-30 09:20:00|5.59|4.19|5.57|4.17|5.65|4.25|5.54|4.14|0
1675070700000|2023-01-30 09:25:00|5.56|4.16|5.43|4.03|5.56|4.16|5.41|4.01|0
1675071000000|2023-01-30 09:30:00|5.44|4.04|5.39|3.99|5.49|4.09|5.39|3.99|0
1675071300000|2023-01-30 09:35:00|5.37|3.97|5.21|3.81|5.37|3.97|5.14|3.74|0
1675071600000|2023-01-30 09:40:00|5.2|3.8|5.51|4.11|5.52|4.12|5.16|3.76|0
1675071900000|2023-01-30 09:45:00|5.5|4.1|5.63|4.23|5.64|4.24|5.47|4.07|0
1675072200000|2023-01-30 09:50:00|5.62|4.22|5.55|4.15|5.66|4.26|5.52|4.12|0
1675072500000|2023-01-30 09:55:00|5.56|4.16|5.54|4.14|5.58|4.18|5.52|4.12|0
1675072800000|2023-01-30 10:00:00|5.53|4.13|5.49|4.09|5.53|4.13|5.44|4.04|0
1675073100000|2023-01-30 10:05:00|5.48|4.08|5.5|4.1|5.55|4.15|5.48|4.08|0
1675073400000|2023-01-30 10:10:00|5.49|4.09|5.53|4.13|5.58|4.18|5.46|4.06|0
1675073700000|2023-01-30 10:15:00|5.52|4.12|5.54|4.14|5.56|4.16|5.47|4.07|0
1675074000000|2023-01-30 10:20:00|5.53|4.13|5.56|4.16|5.58|4.18|5.51|4.11|0
1675074300000|2023-01-30 10:25:00|5.55|4.15|5.5|4.1|5.58|4.18|5.48|4.08|0
1675074600000|2023-01-30 10:30:00|5.51|4.11|5.56|4.16|5.57|4.17|5.46|4.06|0
1675074900000|2023-01-30 10:35:00|5.57|4.17|5.58|4.18|5.58|4.18|5.54|4.14|0
1675075200000|2023-01-30 10:40:00|5.59|4.19|5.59|4.19|5.64|4.24|5.57|4.17|0
1675075500000|2023-01-30 10:45:00|5.6|4.2|5.62|4.22|5.64|4.24|5.59|4.19|0
1675075800000|2023-01-30 10:50:00|5.61|4.21|5.53|4.13|5.62|4.22|5.53|4.13|0
1675076100000|2023-01-30 10:55:00|5.54|4.14|5.6|4.2|5.6|4.2|5.51|4.11|0
1675076400000|2023-01-30 11:00:00|5.62|4.22|5.52|4.12|5.62|4.22|5.5|4.1|0
1675076700000|2023-01-30 11:05:00|5.53|4.13|5.52|4.12|5.61|4.21|5.5|4.1|0
1675077000000|2023-01-30 11:10:00|5.53|4.13|5.45|4.05|5.53|4.13|5.44|4.04|0
1675077300000|2023-01-30 11:15:00|5.46|4.06|5.45|4.05|5.52|4.12|5.43|4.03|0
1675077600000|2023-01-30 11:20:00|5.44|4.04|5.36|3.96|5.46|4.06|5.35|3.95|0
1675077900000|2023-01-30 11:25:00|5.35|3.95|5.35|3.95|5.38|3.98|5.33|3.93|0
1675078200000|2023-01-30 11:30:00|5.34|3.94|5.24|3.84|5.36|3.96|5.21|3.81|0
1675078500000|2023-01-30 11:35:00|5.25|3.85|5.25|3.85|5.27|3.87|5.22|3.82|0
1675078800000|2023-01-30 11:40:00|5.24|3.84|5.29|3.89|5.32|3.92|5.24|3.84|0
1675079100000|2023-01-30 11:45:00|5.28|3.88|5.37|3.97|5.4|4|5.28|3.88|0
1675079400000|2023-01-30 11:50:00|5.36|3.96|5.35|3.95|5.36|3.96|5.27|3.87|0
1675079700000|2023-01-30 11:55:00|5.34|3.94|5.36|3.96|5.4|4|5.34|3.94|0
1675080000000|2023-01-30 12:00:00|5.38|3.98|5.42|4.02|5.45|4.05|5.37|3.97|0
1675080300000|2023-01-30 12:05:00|5.41|4.01|5.41|4.01|5.44|4.04|5.4|4|0
1675080600000|2023-01-30 12:10:00|5.42|4.02|5.46|4.06|5.47|4.07|5.41|4.01|0
1675080900000|2023-01-30 12:15:00|5.47|4.07|5.48|4.08|5.5|4.1|5.47|4.07|0
1675081200000|2023-01-30 12:20:00|5.49|4.09|5.43|4.03|5.49|4.09|5.43|4.03|0
1675081500000|2023-01-30 12:25:00|5.44|4.04|5.49|4.09|5.49|4.09|5.42|4.02|0
1675081800000|2023-01-30 12:30:00|5.5|4.1|5.49|4.09|5.53|4.13|5.43|4.03|0
1675082100000|2023-01-30 12:35:00|5.48|4.08|5.42|4.02|5.48|4.08|5.38|3.98|0
1675082400000|2023-01-30 12:40:00|5.43|4.03|5.51|4.11|5.52|4.12|5.42|4.02|0
1675082700000|2023-01-30 12:45:00|5.5|4.1|5.57|4.17|5.57|4.17|5.49|4.09|0
1675083000000|2023-01-30 12:50:00|5.56|4.16|5.53|4.13|5.59|4.19|5.51|4.11|0
1675083300000|2023-01-30 12:55:00|5.52|4.12|5.53|4.13|5.58|4.18|5.51|4.11|0
1675083600000|2023-01-30 13:00:00|5.54|4.14|5.49|4.09|5.54|4.14|5.43|4.03|0
1675083900000|2023-01-30 13:05:00|5.48|4.08|5.6|4.2|5.6|4.2|5.45|4.05|0
1675084200000|2023-01-30 13:10:00|5.61|4.21|5.62|4.22|5.63|4.23|5.57|4.17|0
1675084500000|2023-01-30 13:15:00|5.63|4.23|5.61|4.21|5.64|4.24|5.57|4.17|0
1675084800000|2023-01-30 13:20:00|5.6|4.2|5.65|4.25|5.68|4.28|5.57|4.17|0
1675085100000|2023-01-30 13:25:00|5.64|4.24|5.66|4.26|5.7|4.3|5.61|4.21|0
1675085400000|2023-01-30 13:30:00|5.67|4.27|5.54|4.14|5.67|4.27|5.49|4.09|0
1675085700000|2023-01-30 13:35:00|5.53|4.13|5.48|4.08|5.57|4.17|5.48|4.08|0
1675086000000|2023-01-30 13:40:00|5.47|4.07|5.59|4.19|5.6|4.2|5.42|4.02|0
1675086300000|2023-01-30 13:45:00|5.58|4.18|5.63|4.23|5.64|4.24|5.54|4.14|0
1675086600000|2023-01-30 13:50:00|5.64|4.24|5.67|4.27|5.69|4.29|5.62|4.22|0
1675086900000|2023-01-30 13:55:00|5.68|4.28|5.64|4.24|5.68|4.28|5.62|4.22|0
1675087200000|2023-01-30 14:00:00|5.63|4.23|5.59|4.19|5.69|4.29|5.58|4.18|0
1675087500000|2023-01-30 14:05:00|5.6|4.2|5.7|4.3|5.72|4.32|5.58|4.18|0
1675087800000|2023-01-30 14:10:00|5.69|4.29|5.73|4.33|5.74|4.34|5.68|4.28|0
1675088100000|2023-01-30 14:15:00|5.74|4.34|5.68|4.28|5.77|4.37|5.65|4.25|0
1675088400000|2023-01-30 14:20:00|5.67|4.27|5.72|4.32|5.75|4.35|5.65|4.25|0
1675088700000|2023-01-30 14:25:00|5.74|4.34|5.72|4.32|5.78|4.38|5.67|4.27|0
1675089000000|2023-01-30 14:30:00|5.76|4.36|5.84|4.44|6.02|4.62|5.76|4.36|0
1675089300000|2023-01-30 14:35:00|5.88|4.48|6.11|4.71|6.12|4.72|5.8|4.4|0
1675089600000|2023-01-30 14:40:00|6.12|4.72|6.04|4.64|6.13|4.73|5.89|4.49|0
1675089900000|2023-01-30 14:45:00|6.06|4.66|5.85|4.45|6.33|4.93|5.76|4.36|0
1675090200000|2023-01-30 14:50:00|5.87|4.47|5.65|4.25|6.05|4.65|5.64|4.24|0
1675090500000|2023-01-30 14:55:00|5.67|4.27|5.98|4.58|6.05|4.65|5.59|4.19|0
1675090800000|2023-01-30 15:00:00|5.99|4.59|6.22|4.82|6.22|4.82|5.93|4.53|0
1675091100000|2023-01-30 15:05:00|6.23|4.83|6.22|4.82|6.3|4.9|6.12|4.72|0
1675091400000|2023-01-30 15:10:00|6.21|4.81|6.08|4.68|6.25|4.85|5.99|4.59|0
1675091700000|2023-01-30 15:15:00|6.1|4.7|5.9|4.5|6.13|4.73|5.87|4.47|0
1675092000000|2023-01-30 15:20:00|5.89|4.49|5.73|4.33|5.98|4.58|5.71|4.31|0
1675092300000|2023-01-30 15:25:00|5.71|4.31|5.81|4.41|5.81|4.41|5.54|4.14|0
1675092600000|2023-01-30 15:30:00|5.79|4.39|5.59|4.19|5.81|4.41|5.52|4.12|0
1675092900000|2023-01-30 15:35:00|5.55|4.15|5.41|4.01|5.63|4.23|5.36|3.96|0
1675093200000|2023-01-30 15:40:00|5.4|4|5.65|4.25|5.77|4.37|5.32|3.92|0
1675093500000|2023-01-30 15:45:00|5.63|4.23|5.68|4.28|5.7|4.3|5.47|4.07|0
1675093800000|2023-01-30 15:50:00|5.66|4.26|5.65|4.25|5.81|4.41|5.54|4.14|0
1675094100000|2023-01-30 15:55:00|5.64|4.24|5.87|4.47|5.9|4.5|5.6|4.2|0
1675094400000|2023-01-30 16:00:00|5.85|4.45|5.82|4.42|5.94|4.54|5.8|4.4|0
1675094700000|2023-01-30 16:05:00|5.81|4.41|5.86|4.46|5.88|4.48|5.73|4.33|0
1675095000000|2023-01-30 16:10:00|5.87|4.47|6.04|4.64|6.15|4.75|5.85|4.45|0
1675095300000|2023-01-30 16:15:00|6.03|4.63|6.14|4.74|6.22|4.82|6.02|4.62|0
1675095600000|2023-01-30 16:20:00|6.15|4.75|5.94|4.54|6.19|4.79|5.87|4.47|0
1675095900000|2023-01-30 16:25:00|5.95|4.55|5.95|4.55|6|4.6|5.77|4.37|0
1675096200000|2023-01-30 16:30:00|5.74|4.34|5.73|4.33|5.87|4.47|5.7|4.3|0
1675096500000|2023-01-30 16:35:00|5.74|4.34|5.61|4.21|5.77|4.37|5.59|4.19|0
1675096800000|2023-01-30 16:40:00|5.63|4.23|5.56|4.16|5.67|4.27|5.55|4.15|0
1675097100000|2023-01-30 16:45:00|5.57|4.17|5.48|4.08|5.67|4.27|5.45|4.05|0
1675097400000|2023-01-30 16:50:00|5.49|4.09|5.43|4.03|5.57|4.17|5.43|4.03|0
1675097700000|2023-01-30 16:55:00|5.39|3.99|5.7|4.3|5.73|4.33|5.29|3.89|0
1675098000000|2023-01-30 17:00:00|5.71|4.31|5.68|4.28|5.75|4.35|5.65|4.25|0
1675098300000|2023-01-30 17:05:00|5.69|4.29|5.7|4.3|5.76|4.36|5.68|4.28|0
1675098600000|2023-01-30 17:10:00|5.69|4.29|5.78|4.38|5.79|4.39|5.66|4.26|0
1675098900000|2023-01-30 17:15:00|5.79|4.39|5.55|4.15|5.79|4.39|5.52|4.12|0
1675099200000|2023-01-30 17:20:00|5.56|4.16|5.57|4.17|5.62|4.22|5.5|4.1|0
1675099500000|2023-01-30 17:25:00|5.58|4.18|5.6|4.2|5.61|4.21|5.37|3.97|0
1675099800000|2023-01-30 17:30:00|5.59|4.19|5.5|4.1|5.62|4.22|5.47|4.07|0
1675100100000|2023-01-30 17:35:00|5.52|4.12|5.5|4.1|5.58|4.18|5.47|4.07|0
1675100400000|2023-01-30 17:40:00|5.49|4.09|5.49|4.09|5.61|4.21|5.46|4.06|0
1675100700000|2023-01-30 17:45:00|5.48|4.08|5.38|3.98|5.49|4.09|5.3|3.9|0
1675101000000|2023-01-30 17:50:00|5.34|3.94|5.35|3.95|5.41|4.01|5.24|3.84|0
1675101300000|2023-01-30 17:55:00|5.34|3.94|5.29|3.89|5.39|3.99|5.24|3.84|0
1675101600000|2023-01-30 18:00:00|5.24|3.84|5.28|3.88|5.29|3.89|5.17|3.77|0
1675101900000|2023-01-30 18:05:00|5.29|3.89|5.3|3.9|5.36|3.96|5.27|3.87|0
1675102200000|2023-01-30 18:10:00|5.32|3.92|5.34|3.94|5.38|3.98|5.29|3.89|0
1675102500000|2023-01-30 18:15:00|5.33|3.93|5.6|4.2|5.66|4.26|5.27|3.87|0
1675102800000|2023-01-30 18:20:00|5.59|4.19|5.61|4.21|5.65|4.25|5.55|4.15|0
1675103100000|2023-01-30 18:25:00|5.59|4.19|5.5|4.1|5.62|4.22|5.46|4.06|0
1675103400000|2023-01-30 18:30:00|5.49|4.09|5.33|3.93|5.49|4.09|5.29|3.89|0
1675103700000|2023-01-30 18:35:00|5.35|3.95|5.37|3.97|5.37|3.97|5.27|3.87|0
1675104000000|2023-01-30 18:40:00|5.36|3.96|5.32|3.92|5.39|3.99|5.21|3.81|0
1675104300000|2023-01-30 18:45:00|5.31|3.91|5.35|3.95|5.36|3.96|5.21|3.81|0
1675104600000|2023-01-30 18:50:00|5.34|3.94|5.34|3.94|5.38|3.98|5.25|3.85|0
1675104900000|2023-01-30 18:55:00|5.33|3.93|5.4|4|5.42|4.02|5.24|3.84|0
1675105200000|2023-01-30 19:00:00|5.39|3.99|5.45|4.05|5.47|4.07|5.34|3.94|0
1675105500000|2023-01-30 19:05:00|5.44|4.04|5.28|3.88|5.46|4.06|5.27|3.87|0
1675105800000|2023-01-30 19:10:00|5.29|3.89|5.29|3.89|5.35|3.95|5.22|3.82|0
1675106100000|2023-01-30 19:15:00|5.3|3.9|5.24|3.84|5.3|3.9|5.16|3.76|0
1675106400000|2023-01-30 19:20:00|5.22|3.82|5.16|3.76|5.29|3.89|5.15|3.75|0
1675106700000|2023-01-30 19:25:00|5.18|3.78|5.13|3.73|5.21|3.81|5.11|3.71|0
1675107000000|2023-01-30 19:30:00|5.12|3.72|5.14|3.74|5.18|3.78|5.09|3.69|0
1675107300000|2023-01-30 19:35:00|5.15|3.75|5.21|3.81|5.25|3.85|5.09|3.69|0
1675107600000|2023-01-30 19:40:00|5.2|3.8|5.12|3.72|5.21|3.81|5.06|3.66|0
1675107900000|2023-01-30 19:45:00|5.13|3.73|5.02|3.62|5.16|3.76|5.01|3.61|0
1675108200000|2023-01-30 19:50:00|5.01|3.61|5.01|3.61|5.02|3.62|4.94|3.54|0
1675108500000|2023-01-30 19:55:00|5.02|3.62|5.07|3.67|5.11|3.71|4.94|3.54|0
1675108800000|2023-01-30 20:00:00|5.09|3.69|5.19|3.79|5.23|3.83|5.04|3.64|0
1675109100000|2023-01-30 20:05:00|5.17|3.77|5.02|3.62|5.19|3.79|4.96|3.56|0
1675109400000|2023-01-30 20:10:00|5.03|3.63|4.96|3.56|5.09|3.69|4.96|3.56|0
1675109700000|2023-01-30 20:15:00|4.95|3.55|4.96|3.56|4.97|3.57|4.87|3.47|0
1675110000000|2023-01-30 20:20:00|4.95|3.55|4.85|3.45|4.97|3.57|4.84|3.44|0
1675110300000|2023-01-30 20:25:00|4.84|3.44|4.85|3.45|4.89|3.49|4.82|3.42|0
1675110600000|2023-01-30 20:30:00|4.86|3.46|5.01|3.61|5.03|3.63|4.8|3.4|0
1675110900000|2023-01-30 20:35:00|5|3.6|5.12|3.72|5.14|3.74|5|3.6|0
1675111200000|2023-01-30 20:40:00|5.11|3.71|5.06|3.66|5.15|3.75|5|3.6|0
1675111500000|2023-01-30 20:45:00|5.03|3.63|4.95|3.55|5.09|3.69|4.9|3.5|0
1675111800000|2023-01-30 20:50:00|4.96|3.56|4.86|3.46|5.1|3.7|4.84|3.44|0
1675112100000|2023-01-30 20:55:00|4.87|3.47|4.92|3.52|4.94|3.54|4.75|3.35|0
1675112400000|2023-01-30 21:00:00|4.89|3.49|5.07|3.67|5.1|3.7|4.89|3.49|0
1675112700000|2023-01-30 21:05:00|5.06|3.66|5.13|3.73|5.17|3.77|5.06|3.66|0
1675113000000|2023-01-30 21:10:00|5.14|3.74|5.09|3.69|5.15|3.75|5.08|3.68|0
1675113300000|2023-01-30 21:15:00|5.28|3.48|5.31|3.51|5.32|3.52|5.25|3.45|0
1675113600000|2023-01-30 21:20:00|5.33|3.53|5.35|3.55|5.36|3.56|5.32|3.52|0
1675113900000|2023-01-30 21:25:00|5.34|3.54|5.36|3.56|5.39|3.59|5.34|3.54|0
1675114200000|2023-01-30 21:30:00|5.37|3.57|5.33|3.53|5.39|3.59|5.33|3.53|0
1675114500000|2023-01-30 21:35:00|5.35|3.55|5.34|3.54|5.36|3.56|5.32|3.52|0
1675114800000|2023-01-30 21:40:00|5.33|3.53|5.34|3.54|5.35|3.55|5.32|3.52|0
1675115100000|2023-01-30 21:45:00|5.36|3.56|5.28|3.48|5.36|3.56|5.27|3.47|0
1675115400000|2023-01-30 21:50:00|5.29|3.49|5.32|3.52|5.33|3.53|5.29|3.49|0
1675115700000|2023-01-30 21:55:00|5.31|3.51|5.34|3.54|5.35|3.55|5.31|3.51|0
1675116000000|2023-01-30 22:00:00|5.33|3.53|5.34|3.54|5.35|3.55|5.33|3.53|0
1675116300000|2023-01-30 22:05:00|5.33|3.53|5.33|3.53|5.33|3.53|5.33|3.53|0
1675116600000|2023-01-30 22:10:00|5.34|3.54|5.33|3.53|5.34|3.54|5.33|3.53|0
1675117200000|2023-01-30 22:20:00|5.32|3.52|5.33|3.53|5.33|3.53|5.32|3.52|0
1675117500000|2023-01-30 22:25:00|5.32|3.52|5.32|3.52|5.32|3.52|5.32|3.52|0
1675118100000|2023-01-30 22:35:00|5.31|3.51|5.31|3.51|5.31|3.51|5.31|3.51|0
1675118400000|2023-01-30 22:40:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1675118700000|2023-01-30 22:45:00|5.29|3.49|5.29|3.49|5.29|3.49|5.29|3.49|0
1675119000000|2023-01-30 22:50:00|5.3|3.5|5.28|3.48|5.3|3.5|5.28|3.48|0
1675119300000|2023-01-30 22:55:00|5.27|3.47|5.3|3.5|5.31|3.51|5.27|3.47|0
1675119600000|2023-01-30 23:00:00|5.31|3.51|5.32|3.52|5.38|3.58|5.31|3.51|0
1675119900000|2023-01-30 23:05:00|5.33|3.53|5.28|3.48|5.34|3.54|5.24|3.44|0
1675120200000|2023-01-30 23:10:00|5.29|3.49|5.3|3.5|5.31|3.51|5.26|3.46|0
1675120500000|2023-01-30 23:15:00|5.31|3.51|5.31|3.51|5.32|3.52|5.29|3.49|0
1675120800000|2023-01-30 23:20:00|5.32|3.52|5.36|3.56|5.36|3.56|5.32|3.52|0
1675121100000|2023-01-30 23:25:00|5.35|3.55|5.36|3.56|5.37|3.57|5.32|3.52|0
1675121400000|2023-01-30 23:30:00|5.38|3.58|5.37|3.57|5.38|3.58|5.33|3.53|0
1675121700000|2023-01-30 23:35:00|5.36|3.56|5.42|3.62|5.43|3.63|5.36|3.56|0
1675122000000|2023-01-30 23:40:00|5.43|3.63|5.44|3.64|5.46|3.66|5.43|3.63|0
1675122300000|2023-01-30 23:45:00|5.43|3.63|5.39|3.59|5.46|3.66|5.39|3.59|0
1675122600000|2023-01-30 23:50:00|5.4|3.6|5.43|3.63|5.45|3.65|5.4|3.6|0
1675122900000|2023-01-30 23:55:00|5.44|3.64|5.46|3.66|5.46|3.66|5.43|3.63|0
1675123200000|2023-01-31 00:00:00|5.45|3.65|5.36|3.56|5.46|3.66|5.35|3.55|0
1675123500000|2023-01-31 00:05:00|5.35|3.55|5.37|3.57|5.39|3.59|5.32|3.52|0
1675123800000|2023-01-31 00:10:00|5.35|3.55|5.33|3.53|5.39|3.59|5.33|3.53|0
1675124100000|2023-01-31 00:15:00|5.32|3.52|5.31|3.51|5.32|3.52|5.29|3.49|0
1675124400000|2023-01-31 00:20:00|5.32|3.52|5.3|3.5|5.32|3.52|5.28|3.48|0
1675124700000|2023-01-31 00:25:00|5.31|3.51|5.36|3.56|5.37|3.57|5.3|3.5|0
1675125000000|2023-01-31 00:30:00|5.35|3.55|5.37|3.57|5.42|3.62|5.35|3.55|0
1675125300000|2023-01-31 00:35:00|5.38|3.58|5.4|3.6|5.41|3.61|5.36|3.56|0
1675125600000|2023-01-31 00:40:00|5.39|3.59|5.34|3.54|5.39|3.59|5.32|3.52|0
1675125900000|2023-01-31 00:45:00|5.33|3.53|5.36|3.56|5.37|3.57|5.33|3.53|0
1675126200000|2023-01-31 00:50:00|5.37|3.57|5.35|3.55|5.38|3.58|5.34|3.54|0
1675126500000|2023-01-31 00:55:00|5.36|3.56|5.37|3.57|5.38|3.58|5.34|3.54|0
1675126800000|2023-01-31 01:00:00|5.38|3.58|5.37|3.57|5.39|3.59|5.35|3.55|0
1675127100000|2023-01-31 01:05:00|5.38|3.58|5.35|3.55|5.38|3.58|5.35|3.55|0
1675127400000|2023-01-31 01:10:00|5.36|3.56|5.35|3.55|5.38|3.58|5.34|3.54|0
1675127700000|2023-01-31 01:15:00|5.34|3.54|5.3|3.5|5.36|3.56|5.3|3.5|0
1675128000000|2023-01-31 01:20:00|5.31|3.51|5.26|3.46|5.32|3.52|5.25|3.45|0
1675128300000|2023-01-31 01:25:00|5.25|3.45|5.22|3.42|5.26|3.46|5.21|3.41|0
1675128600000|2023-01-31 01:30:00|5.24|3.44|5.21|3.41|5.25|3.45|5.18|3.38|0
1675128900000|2023-01-31 01:35:00|5.2|3.4|5.39|3.59|5.39|3.59|5.2|3.4|0
1675129200000|2023-01-31 01:40:00|5.4|3.6|5.38|3.58|5.42|3.62|5.38|3.58|0
1675129500000|2023-01-31 01:45:00|5.39|3.59|5.37|3.57|5.41|3.61|5.37|3.57|0
1675129800000|2023-01-31 01:50:00|5.38|3.58|5.35|3.55|5.39|3.59|5.35|3.55|0
1675130100000|2023-01-31 01:55:00|5.36|3.56|5.33|3.53|5.37|3.57|5.32|3.52|0
1675130400000|2023-01-31 02:00:00|5.34|3.54|5.32|3.52|5.35|3.55|5.28|3.48|0
1675130700000|2023-01-31 02:05:00|5.33|3.53|5.32|3.52|5.33|3.53|5.31|3.51|0
1675131000000|2023-01-31 02:10:00|5.34|3.54|5.33|3.53|5.34|3.54|5.32|3.52|0
1675131300000|2023-01-31 02:15:00|5.34|3.54|5.38|3.58|5.38|3.58|5.33|3.53|0
1675131600000|2023-01-31 02:20:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1675131900000|2023-01-31 02:25:00|5.35|3.55|5.33|3.53|5.39|3.59|5.33|3.53|0
1675132200000|2023-01-31 02:30:00|5.34|3.54|5.34|3.54|5.35|3.55|5.31|3.51|0
1675132500000|2023-01-31 02:35:00|5.33|3.53|5.31|3.51|5.34|3.54|5.3|3.5|0
1675132800000|2023-01-31 02:40:00|5.3|3.5|5.25|3.45|5.3|3.5|5.24|3.44|0
1675133100000|2023-01-31 02:45:00|5.26|3.46|5.29|3.49|5.29|3.49|5.26|3.46|0
1675133400000|2023-01-31 02:50:00|5.28|3.48|5.22|3.42|5.29|3.49|5.22|3.42|0
1675133700000|2023-01-31 02:55:00|5.23|3.43|5.24|3.44|5.24|3.44|5.22|3.42|0
1675134000000|2023-01-31 03:00:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1675134300000|2023-01-31 03:05:00|5.24|3.44|5.25|3.45|5.25|3.45|5.21|3.41|0
1675134600000|2023-01-31 03:10:00|5.24|3.44|5.22|3.42|5.26|3.46|5.21|3.41|0
1675134900000|2023-01-31 03:15:00|5.21|3.41|5.15|3.35|5.21|3.41|5.15|3.35|0
1675135200000|2023-01-31 03:20:00|5.16|3.36|5.11|3.31|5.16|3.36|5.11|3.31|0
1675135500000|2023-01-31 03:25:00|5.12|3.32|5.05|3.25|5.12|3.32|5.04|3.24|0
1675135800000|2023-01-31 03:30:00|5.04|3.24|5.03|3.23|5.08|3.28|5.03|3.23|0
1675136100000|2023-01-31 03:35:00|5.04|3.24|4.96|3.16|5.04|3.24|4.92|3.12|0
1675136400000|2023-01-31 03:40:00|4.95|3.15|4.92|3.12|4.99|3.19|4.91|3.11|0
1675136700000|2023-01-31 03:45:00|4.91|3.11|4.95|3.15|4.95|3.15|4.9|3.1|0
1675137000000|2023-01-31 03:50:00|4.96|3.16|4.96|3.16|4.99|3.19|4.95|3.15|0
1675137300000|2023-01-31 03:55:00|4.95|3.15|4.91|3.11|4.95|3.15|4.89|3.09|0
1675137600000|2023-01-31 04:00:00|4.92|3.12|4.94|3.14|4.96|3.16|4.91|3.11|0
1675137900000|2023-01-31 04:05:00|4.93|3.13|4.91|3.11|4.93|3.13|4.9|3.1|0
1675138200000|2023-01-31 04:10:00|4.9|3.1|4.91|3.11|4.94|3.14|4.9|3.1|0
1675138500000|2023-01-31 04:15:00|4.92|3.12|4.92|3.12|4.94|3.14|4.89|3.09|0
1675138800000|2023-01-31 04:20:00|4.93|3.13|4.96|3.16|4.97|3.17|4.92|3.12|0
1675139100000|2023-01-31 04:25:00|4.95|3.15|4.95|3.15|4.98|3.18|4.94|3.14|0
1675139400000|2023-01-31 04:30:00|4.94|3.14|4.95|3.15|4.96|3.16|4.94|3.14|0
1675139700000|2023-01-31 04:35:00|4.94|3.14|4.93|3.13|4.94|3.14|4.91|3.11|0
1675140000000|2023-01-31 04:40:00|4.92|3.12|4.95|3.15|4.97|3.17|4.92|3.12|0
1675140300000|2023-01-31 04:45:00|4.96|3.16|4.94|3.14|4.97|3.17|4.94|3.14|0
1675140600000|2023-01-31 04:50:00|4.95|3.15|4.95|3.15|4.97|3.17|4.94|3.14|0
1675140900000|2023-01-31 04:55:00|4.96|3.16|4.99|3.19|5|3.2|4.96|3.16|0
1675141200000|2023-01-31 05:00:00|5|3.2|5|3.2|5.01|3.21|4.97|3.17|0
1675141500000|2023-01-31 05:05:00|4.99|3.19|4.99|3.19|5|3.2|4.95|3.15|0
1675141800000|2023-01-31 05:10:00|5|3.2|5.04|3.24|5.04|3.24|5|3.2|0
1675142100000|2023-01-31 05:15:00|5.03|3.23|5.05|3.25|5.05|3.25|5.02|3.22|0
1675142400000|2023-01-31 05:20:00|5.04|3.24|5.07|3.27|5.07|3.27|5.03|3.23|0
1675142700000|2023-01-31 05:25:00|5.06|3.26|5.06|3.26|5.07|3.27|5.05|3.25|0
1675143000000|2023-01-31 05:30:00|5.05|3.25|5.03|3.23|5.06|3.26|5.03|3.23|0
1675143300000|2023-01-31 05:35:00|5.04|3.24|5.04|3.24|5.04|3.24|5.02|3.22|0
1675143600000|2023-01-31 05:40:00|5.03|3.23|5.02|3.22|5.05|3.25|5.02|3.22|0
1675143900000|2023-01-31 05:45:00|5.01|3.21|4.96|3.16|5.02|3.22|4.95|3.15|0
1675144200000|2023-01-31 05:50:00|4.95|3.15|4.93|3.13|4.96|3.16|4.91|3.11|0
1675144500000|2023-01-31 05:55:00|4.94|3.14|4.9|3.1|4.95|3.15|4.89|3.09|0
1675144800000|2023-01-31 06:00:00|4.91|3.11|4.95|3.15|4.96|3.16|4.91|3.11|0
1675145100000|2023-01-31 06:05:00|4.94|3.14|4.94|3.14|4.95|3.15|4.91|3.11|0
1675145400000|2023-01-31 06:10:00|4.95|3.15|4.98|3.18|4.99|3.19|4.95|3.15|0
1675145700000|2023-01-31 06:15:00|4.99|3.19|5.02|3.22|5.04|3.24|4.99|3.19|0
1675146000000|2023-01-31 06:20:00|5.03|3.23|5.02|3.22|5.05|3.25|5.01|3.21|0
1675146300000|2023-01-31 06:25:00|5.01|3.21|5.02|3.22|5.02|3.22|5.01|3.21|0
1675146600000|2023-01-31 06:30:00|5.01|3.21|4.98|3.18|5.02|3.22|4.97|3.17|0
1675146900000|2023-01-31 06:35:00|4.97|3.17|4.94|3.14|4.98|3.18|4.93|3.13|0
1675147200000|2023-01-31 06:40:00|4.95|3.15|5|3.2|5|3.2|4.95|3.15|0
1675147500000|2023-01-31 06:45:00|5.01|3.21|5.01|3.21|5.04|3.24|5|3.2|0
1675147800000|2023-01-31 06:50:00|5.02|3.22|5.04|3.24|5.04|3.24|5.02|3.22|0
1675148100000|2023-01-31 06:55:00|5.05|3.25|5.03|3.23|5.05|3.25|5.01|3.21|0
1675148400000|2023-01-31 07:00:00|5.01|3.21|5.1|3.3|5.11|3.31|4.99|3.19|0
1675148700000|2023-01-31 07:05:00|4.9|3.5|4.85|3.45|4.92|3.52|4.85|3.45|0
1675149000000|2023-01-31 07:10:00|4.84|3.44|4.77|3.37|4.85|3.45|4.77|3.37|0
1675149300000|2023-01-31 07:15:00|4.78|3.38|4.79|3.39|4.81|3.41|4.77|3.37|0
1675149600000|2023-01-31 07:20:00|4.8|3.4|4.76|3.36|4.82|3.42|4.75|3.35|0
1675149900000|2023-01-31 07:25:00|4.75|3.35|4.88|3.48|4.88|3.48|4.75|3.35|0
1675150200000|2023-01-31 07:30:00|4.89|3.49|4.94|3.54|4.94|3.54|4.88|3.48|0
1675150500000|2023-01-31 07:35:00|4.95|3.55|4.96|3.56|4.97|3.57|4.94|3.54|0
1675150800000|2023-01-31 07:40:00|4.95|3.55|4.93|3.53|4.96|3.56|4.93|3.53|0
1675151100000|2023-01-31 07:45:00|4.98|3.58|5.18|3.78|5.19|3.79|4.97|3.57|0
1675151400000|2023-01-31 07:50:00|5.19|3.79|5.22|3.82|5.24|3.84|5.17|3.77|0
1675151700000|2023-01-31 07:55:00|5.21|3.81|5.21|3.81|5.25|3.85|5.17|3.77|0
1675152000000|2023-01-31 08:00:00|5.22|3.82|5.23|3.83|5.24|3.84|5.18|3.78|0
1675152300000|2023-01-31 08:05:00|5.24|3.84|5.06|3.66|5.25|3.85|5.05|3.65|0
1675152600000|2023-01-31 08:10:00|5.07|3.67|4.98|3.58|5.13|3.73|4.98|3.58|0
1675152900000|2023-01-31 08:15:00|4.97|3.57|5.08|3.68|5.16|3.76|4.97|3.57|0
1675153200000|2023-01-31 08:20:00|5.09|3.69|4.96|3.56|5.12|3.72|4.94|3.54|0
1675153500000|2023-01-31 08:25:00|4.95|3.55|4.92|3.52|4.96|3.56|4.88|3.48|0
1675153800000|2023-01-31 08:30:00|4.91|3.51|4.91|3.51|4.91|3.51|4.79|3.39|0
1675154100000|2023-01-31 08:35:00|4.9|3.5|4.83|3.43|4.91|3.51|4.82|3.42|0
1675154400000|2023-01-31 08:40:00|4.82|3.42|4.74|3.34|4.83|3.43|4.73|3.33|0
1675154700000|2023-01-31 08:45:00|4.73|3.33|4.6|3.2|4.78|3.38|4.6|3.2|0
1675155000000|2023-01-31 08:50:00|4.61|3.21|4.62|3.22|4.62|3.22|4.56|3.16|0
1675155300000|2023-01-31 08:55:00|4.61|3.21|4.65|3.25|4.68|3.28|4.6|3.2|0
1675155600000|2023-01-31 09:00:00|4.66|3.26|4.64|3.24|4.7|3.3|4.61|3.21|0
1675155900000|2023-01-31 09:05:00|4.63|3.23|4.64|3.24|4.68|3.28|4.6|3.2|0
1675156200000|2023-01-31 09:10:00|4.63|3.23|4.61|3.21|4.66|3.26|4.59|3.19|0
1675156500000|2023-01-31 09:15:00|4.6|3.2|4.5|3.1|4.6|3.2|4.48|3.08|0
1675156800000|2023-01-31 09:20:00|4.51|3.11|4.56|3.16|4.57|3.17|4.49|3.09|0
1675157100000|2023-01-31 09:25:00|4.57|3.17|4.55|3.15|4.6|3.2|4.55|3.15|0
1675157400000|2023-01-31 09:30:00|4.56|3.16|4.55|3.15|4.6|3.2|4.52|3.12|0
1675157700000|2023-01-31 09:35:00|4.54|3.14|4.57|3.17|4.61|3.21|4.54|3.14|0
1675158000000|2023-01-31 09:40:00|4.56|3.16|4.61|3.21|4.62|3.22|4.54|3.14|0
1675158300000|2023-01-31 09:45:00|4.62|3.22|4.59|3.19|4.64|3.24|4.59|3.19|0
1675158600000|2023-01-31 09:50:00|4.58|3.18|4.56|3.16|4.59|3.19|4.54|3.14|0
1675158900000|2023-01-31 09:55:00|4.55|3.15|4.55|3.15|4.58|3.18|4.54|3.14|0
1675159200000|2023-01-31 10:00:00|4.56|3.16|4.52|3.12|4.56|3.16|4.47|3.07|0
1675159500000|2023-01-31 10:05:00|4.51|3.11|4.5|3.1|4.52|3.12|4.47|3.07|0
1675159800000|2023-01-31 10:10:00|4.49|3.09|4.48|3.08|4.51|3.11|4.45|3.05|0
1675160100000|2023-01-31 10:15:00|4.49|3.09|4.87|3.47|4.87|3.47|4.48|3.08|0
1675160400000|2023-01-31 10:20:00|4.88|3.48|4.78|3.38|4.88|3.48|4.78|3.38|0
1675160700000|2023-01-31 10:25:00|4.79|3.39|4.8|3.4|4.82|3.42|4.74|3.34|0
1675161000000|2023-01-31 10:30:00|4.81|3.41|4.75|3.35|4.83|3.43|4.74|3.34|0
1675161300000|2023-01-31 10:35:00|4.74|3.34|4.69|3.29|4.74|3.34|4.68|3.28|0
1675161600000|2023-01-31 10:40:00|4.68|3.28|4.72|3.32|4.73|3.33|4.68|3.28|0
1675161900000|2023-01-31 10:45:00|4.71|3.31|4.81|3.41|4.81|3.41|4.71|3.31|0
1675162200000|2023-01-31 10:50:00|4.8|3.4|5.03|3.63|5.06|3.66|4.78|3.38|0
1675162500000|2023-01-31 10:55:00|5.04|3.64|4.89|3.49|5.04|3.64|4.88|3.48|0
1675162800000|2023-01-31 11:00:00|4.9|3.5|4.96|3.56|4.96|3.56|4.84|3.44|0
1675163100000|2023-01-31 11:05:00|4.95|3.55|4.92|3.52|4.97|3.57|4.92|3.52|0
1675163400000|2023-01-31 11:10:00|4.93|3.53|4.88|3.48|4.94|3.54|4.87|3.47|0
1675163700000|2023-01-31 11:15:00|4.87|3.47|4.92|3.52|4.95|3.55|4.87|3.47|0
1675164000000|2023-01-31 11:20:00|4.91|3.51|4.86|3.46|4.92|3.52|4.86|3.46|0
1675164300000|2023-01-31 11:25:00|4.85|3.45|4.82|3.42|4.86|3.46|4.82|3.42|0
1675164600000|2023-01-31 11:30:00|4.81|3.41|4.75|3.35|4.82|3.42|4.72|3.32|0
1675164900000|2023-01-31 11:35:00|4.76|3.36|4.91|3.51|4.92|3.52|4.76|3.36|0
1675165200000|2023-01-31 11:40:00|4.92|3.52|5.05|3.65|5.05|3.65|4.91|3.51|0
1675165500000|2023-01-31 11:45:00|5.06|3.66|5.06|3.66|5.08|3.68|4.99|3.59|0
1675165800000|2023-01-31 11:50:00|5.05|3.65|5.06|3.66|5.07|3.67|5.03|3.63|0
1675166100000|2023-01-31 11:55:00|5.07|3.67|5.06|3.66|5.1|3.7|5.03|3.63|0
1675166400000|2023-01-31 12:00:00|5.07|3.67|5.15|3.75|5.19|3.79|5.07|3.67|0
1675166700000|2023-01-31 12:05:00|5.13|3.73|5.08|3.68|5.17|3.77|5.07|3.67|0
1675167000000|2023-01-31 12:10:00|5.07|3.67|5.15|3.75|5.17|3.77|5.07|3.67|0
1675167300000|2023-01-31 12:15:00|5.13|3.73|5.13|3.73|5.18|3.78|5.12|3.72|0
1675167600000|2023-01-31 12:20:00|5.15|3.75|5.13|3.73|5.18|3.78|5.13|3.73|0
1675167900000|2023-01-31 12:25:00|5.12|3.72|5.22|3.82|5.22|3.82|5.1|3.7|0
1675168200000|2023-01-31 12:30:00|5.21|3.81|5.23|3.83|5.26|3.86|5.18|3.78|0
1675168500000|2023-01-31 12:35:00|5.24|3.84|5.2|3.8|5.26|3.86|5.2|3.8|0
1675168800000|2023-01-31 12:40:00|5.19|3.79|5.24|3.84|5.25|3.85|5.18|3.78|0
1675169100000|2023-01-31 12:45:00|5.25|3.85|5.31|3.91|5.36|3.96|5.22|3.82|0
1675169400000|2023-01-31 12:50:00|5.3|3.9|5.33|3.93|5.35|3.95|5.29|3.89|0
1675169700000|2023-01-31 12:55:00|5.34|3.94|5.28|3.88|5.36|3.96|5.28|3.88|0
1675170000000|2023-01-31 13:00:00|5.29|3.89|5.39|3.99|5.4|4|5.28|3.88|0
1675170300000|2023-01-31 13:05:00|5.4|4|5.39|3.99|5.41|4.01|5.35|3.95|0
1675170600000|2023-01-31 13:10:00|5.38|3.98|5.35|3.95|5.42|4.02|5.34|3.94|0
1675170900000|2023-01-31 13:15:00|5.34|3.94|5.35|3.95|5.39|3.99|5.32|3.92|0
1675171200000|2023-01-31 13:20:00|5.34|3.94|5.34|3.94|5.41|4.01|5.33|3.93|0
1675171500000|2023-01-31 13:25:00|5.35|3.95|5.33|3.93|5.41|4.01|5.31|3.91|0
1675171800000|2023-01-31 13:30:00|5.34|3.94|4.99|3.59|5.74|4.34|4.94|3.54|0
1675172100000|2023-01-31 13:35:00|5.02|3.62|5.25|3.85|5.34|3.94|4.97|3.57|0
1675172400000|2023-01-31 13:40:00|5.24|3.84|5.29|3.89|5.29|3.89|5.06|3.66|0
1675172700000|2023-01-31 13:45:00|5.3|3.9|5.35|3.95|5.39|3.99|5.27|3.87|0
1675173000000|2023-01-31 13:50:00|5.36|3.96|5.4|4|5.54|4.14|5.31|3.91|0
1675173300000|2023-01-31 13:55:00|5.39|3.99|5.37|3.97|5.46|4.06|5.34|3.94|0
1675173600000|2023-01-31 14:00:00|5.4|4|5.4|4|5.47|4.07|5.36|3.96|0
1675173900000|2023-01-31 14:05:00|5.38|3.98|5.41|4.01|5.42|4.02|5.32|3.92|0
1675174200000|2023-01-31 14:10:00|5.39|3.99|5.32|3.92|5.42|4.02|5.3|3.9|0
1675174500000|2023-01-31 14:15:00|5.33|3.93|5.19|3.79|5.34|3.94|5.16|3.76|0
1675174800000|2023-01-31 14:20:00|5.2|3.8|5.27|3.87|5.27|3.87|5.17|3.77|0
1675175100000|2023-01-31 14:25:00|5.26|3.86|5.13|3.73|5.27|3.87|5.11|3.71|0
1675175400000|2023-01-31 14:30:00|5.18|3.78|5.36|3.96|5.43|4.03|5.13|3.73|0
1675175700000|2023-01-31 14:35:00|5.35|3.95|5.29|3.89|5.42|4.02|5.12|3.72|0
1675176000000|2023-01-31 14:40:00|5.3|3.9|5.32|3.92|5.54|4.14|5.15|3.75|0
1675176300000|2023-01-31 14:45:00|5.33|3.93|5.46|4.06|5.5|4.1|5.2|3.8|0
1675176600000|2023-01-31 14:50:00|5.48|4.08|5.42|4.02|5.55|4.15|5.32|3.92|0
1675176900000|2023-01-31 14:55:00|5.41|4.01|5.2|3.8|5.53|4.13|5.17|3.77|0
1675177200000|2023-01-31 15:00:00|5.19|3.79|5.14|3.74|5.32|3.92|5.08|3.68|0
1675177500000|2023-01-31 15:05:00|5.16|3.76|4.88|3.48|5.48|4.08|4.85|3.45|0
1675177800000|2023-01-31 15:10:00|4.87|3.47|5.25|3.85|5.27|3.87|4.85|3.45|0
1675178100000|2023-01-31 15:15:00|5.27|3.87|5.37|3.97|5.37|3.97|5.21|3.81|0
1675178400000|2023-01-31 15:20:00|5.36|3.96|5.31|3.91|5.43|4.03|5.21|3.81|0
1675178700000|2023-01-31 15:25:00|5.33|3.93|5.47|4.07|5.5|4.1|5.16|3.76|0
1675179000000|2023-01-31 15:30:00|5.52|4.12|5.5|4.1|5.58|4.18|5.43|4.03|0
1675179300000|2023-01-31 15:35:00|5.51|4.11|5.32|3.92|5.56|4.16|5.3|3.9|0
1675179600000|2023-01-31 15:40:00|5.3|3.9|5.43|4.03|5.46|4.06|5.29|3.89|0
1675179900000|2023-01-31 15:45:00|5.44|4.04|5.36|3.96|5.52|4.12|5.31|3.91|0
1675180200000|2023-01-31 15:50:00|5.37|3.97|5.28|3.88|5.5|4.1|5.21|3.81|0
1675180500000|2023-01-31 15:55:00|5.29|3.89|5.34|3.94|5.36|3.96|5.27|3.87|0
1675180800000|2023-01-31 16:00:00|5.36|3.96|5.49|4.09|5.56|4.16|5.36|3.96|0
1675181100000|2023-01-31 16:05:00|5.46|4.06|5.44|4.04|5.51|4.11|5.39|3.99|0
1675181400000|2023-01-31 16:10:00|5.42|4.02|5.12|3.72|5.42|4.02|5.06|3.66|0
1675181700000|2023-01-31 16:15:00|5.13|3.73|5.11|3.71|5.19|3.79|5.08|3.68|0
1675182000000|2023-01-31 16:20:00|5.13|3.73|5.17|3.77|5.22|3.82|5.08|3.68|0
1675182300000|2023-01-31 16:25:00|5.16|3.76|5.11|3.71|5.26|3.86|5.09|3.69|0
1675182600000|2023-01-31 16:30:00|5.14|3.74|5.11|3.71|5.21|3.81|5.08|3.68|0
1675182900000|2023-01-31 16:35:00|5.14|3.74|5.12|3.72|5.24|3.84|5.07|3.67|0
1675183200000|2023-01-31 16:40:00|5.11|3.71|5.06|3.66|5.19|3.79|5.06|3.66|0
1675183500000|2023-01-31 16:45:00|5.07|3.67|5.03|3.63|5.12|3.72|4.98|3.58|0
1675183800000|2023-01-31 16:50:00|5.02|3.62|5.13|3.73|5.14|3.74|4.97|3.57|0
1675184100000|2023-01-31 16:55:00|5.12|3.72|5.07|3.67|5.18|3.78|5.07|3.67|0
1675184400000|2023-01-31 17:00:00|5.09|3.69|5.01|3.61|5.09|3.69|4.89|3.49|0
1675184700000|2023-01-31 17:05:00|5|3.6|5.06|3.66|5.08|3.68|4.93|3.53|0
1675185000000|2023-01-31 17:10:00|5.04|3.64|5|3.6|5.09|3.69|4.95|3.55|0
1675185300000|2023-01-31 17:15:00|5.02|3.62|5.23|3.83|5.28|3.88|5|3.6|0
1675185600000|2023-01-31 17:20:00|5.24|3.84|5.19|3.79|5.27|3.87|5.14|3.74|0
1675185900000|2023-01-31 17:25:00|5.2|3.8|5.21|3.81|5.23|3.83|5.17|3.77|0
1675186200000|2023-01-31 17:30:00|5.2|3.8|5.21|3.81|5.23|3.83|5.14|3.74|0
1675186500000|2023-01-31 17:35:00|5.22|3.82|5.29|3.89|5.33|3.93|5.18|3.78|0
1675186800000|2023-01-31 17:40:00|5.3|3.9|5.34|3.94|5.36|3.96|5.29|3.89|0
1675187100000|2023-01-31 17:45:00|5.35|3.95|5.29|3.89|5.36|3.96|5.29|3.89|0
1675187400000|2023-01-31 17:50:00|5.3|3.9|5.33|3.93|5.35|3.95|5.25|3.85|0
1675187700000|2023-01-31 17:55:00|5.34|3.94|5.29|3.89|5.35|3.95|5.25|3.85|0
1675188000000|2023-01-31 18:00:00|5.31|3.91|5.29|3.89|5.34|3.94|5.26|3.86|0
1675188300000|2023-01-31 18:05:00|5.3|3.9|5.16|3.76|5.3|3.9|5.16|3.76|0
1675188600000|2023-01-31 18:10:00|5.15|3.75|5.18|3.78|5.22|3.82|5.1|3.7|0
1675188900000|2023-01-31 18:15:00|5.17|3.77|5.15|3.75|5.18|3.78|5.11|3.71|0
1675189200000|2023-01-31 18:20:00|5.14|3.74|5.06|3.66|5.19|3.79|5.03|3.63|0
1675189500000|2023-01-31 18:25:00|5.05|3.65|5.16|3.76|5.17|3.77|5.04|3.64|0
1675189800000|2023-01-31 18:30:00|5.17|3.77|5.15|3.75|5.2|3.8|5.13|3.73|0
1675190100000|2023-01-31 18:35:00|5.14|3.74|5.14|3.74|5.16|3.76|5.09|3.69|0
1675190400000|2023-01-31 18:40:00|5.15|3.75|5.18|3.78|5.22|3.82|5.14|3.74|0
1675190700000|2023-01-31 18:45:00|5.17|3.77|5.34|3.94|5.35|3.95|5.16|3.76|0
1675191000000|2023-01-31 18:50:00|5.35|3.95|5.33|3.93|5.36|3.96|5.29|3.89|0
1675191300000|2023-01-31 18:55:00|5.34|3.94|5.35|3.95|5.37|3.97|5.33|3.93|0
1675191600000|2023-01-31 19:00:00|5.37|3.97|5.36|3.96|5.45|4.05|5.35|3.95|0
1675191900000|2023-01-31 19:05:00|5.37|3.97|5.45|4.05|5.47|4.07|5.34|3.94|0
1675192200000|2023-01-31 19:10:00|5.44|4.04|5.4|4|5.46|4.06|5.38|3.98|0
1675192500000|2023-01-31 19:15:00|5.42|4.02|5.33|3.93|5.42|4.02|5.32|3.92|0
1675192800000|2023-01-31 19:20:00|5.34|3.94|5.33|3.93|5.4|4|5.31|3.91|0
1675193100000|2023-01-31 19:25:00|5.32|3.92|5.39|3.99|5.39|3.99|5.31|3.91|0
1675193400000|2023-01-31 19:30:00|5.4|4|5.37|3.97|5.45|4.05|5.35|3.95|0
1675193700000|2023-01-31 19:35:00|5.38|3.98|5.38|3.98|5.42|4.02|5.33|3.93|0
1675194000000|2023-01-31 19:40:00|5.37|3.97|5.44|4.04|5.45|4.05|5.36|3.96|0
1675194300000|2023-01-31 19:45:00|5.43|4.03|5.47|4.07|5.47|4.07|5.4|4|0
1675194600000|2023-01-31 19:50:00|5.48|4.08|5.47|4.07|5.54|4.14|5.44|4.04|0
1675194900000|2023-01-31 19:55:00|5.48|4.08|5.44|4.04|5.51|4.11|5.43|4.03|0
1675195200000|2023-01-31 20:00:00|5.43|4.03|5.52|4.12|5.58|4.18|5.43|4.03|0
1675195500000|2023-01-31 20:05:00|5.53|4.13|5.49|4.09|5.58|4.18|5.48|4.08|0
1675195800000|2023-01-31 20:10:00|5.48|4.08|5.36|3.96|5.5|4.1|5.31|3.91|0
1675196100000|2023-01-31 20:15:00|5.37|3.97|5.25|3.85|5.37|3.97|5.22|3.82|0
1675196400000|2023-01-31 20:20:00|5.27|3.87|5.26|3.86|5.34|3.94|5.22|3.82|0
1675196700000|2023-01-31 20:25:00|5.25|3.85|5.21|3.81|5.3|3.9|5.17|3.77|0
1675197000000|2023-01-31 20:30:00|5.22|3.82|5.41|4.01|5.42|4.02|5.22|3.82|0
1675197300000|2023-01-31 20:35:00|5.4|4|5.43|4.03|5.48|4.08|5.36|3.96|0
1675197600000|2023-01-31 20:40:00|5.44|4.04|5.6|4.2|5.6|4.2|5.44|4.04|0
1675197900000|2023-01-31 20:45:00|5.58|4.18|5.59|4.19|5.7|4.3|5.58|4.18|0
1675198200000|2023-01-31 20:50:00|5.65|4.25|6.11|4.71|6.11|4.71|5.62|4.22|0
1675198500000|2023-01-31 20:55:00|6.06|4.66|6.34|4.94|6.35|4.95|5.94|4.54|0
1675198800000|2023-01-31 21:00:00|6.33|4.93|6.2|4.8|6.33|4.93|6.16|4.76|0
1675199100000|2023-01-31 21:05:00|6.19|4.79|6.28|4.88|6.34|4.94|6.19|4.79|0
1675199400000|2023-01-31 21:10:00|6.2|4.8|6.07|4.67|6.22|4.82|6.07|4.67|0
1675199700000|2023-01-31 21:15:00|6.28|4.48|6.34|4.54|6.37|4.57|6.26|4.46|0
1675200000000|2023-01-31 21:20:00|6.32|4.52|6.34|4.54|6.37|4.57|6.32|4.52|0
1675200300000|2023-01-31 21:25:00|6.35|4.55|6.34|4.54|6.38|4.58|6.31|4.51|0
1675200600000|2023-01-31 21:30:00|6.33|4.53|6.32|4.52|6.36|4.56|6.31|4.51|0
1675200900000|2023-01-31 21:35:00|6.31|4.51|6.33|4.53|6.34|4.54|6.31|4.51|0
1675201200000|2023-01-31 21:40:00|6.31|4.51|6.27|4.47|6.33|4.53|6.27|4.47|0
1675201500000|2023-01-31 21:45:00|6.26|4.46|6.24|4.44|6.26|4.46|6.23|4.43|0
1675201800000|2023-01-31 21:50:00|6.25|4.45|6.23|4.43|6.28|4.48|6.23|4.43|0
1675202100000|2023-01-31 21:55:00|6.24|4.44|6.33|4.53|6.33|4.53|6.24|4.44|0
1675202400000|2023-01-31 22:00:00|6.32|4.52|6.32|4.52|6.32|4.52|6.3|4.5|0
1675202700000|2023-01-31 22:05:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1675203000000|2023-01-31 22:10:00|6.31|4.51|6.31|4.51|6.33|4.53|6.3|4.5|0
1675203600000|2023-01-31 22:20:00|6.32|4.52|6.31|4.51|6.32|4.52|6.31|4.51|0
1675203900000|2023-01-31 22:25:00|6.33|4.53|6.32|4.52|6.34|4.54|6.31|4.51|0
1675204200000|2023-01-31 22:30:00|6.31|4.51|6.32|4.52|6.33|4.53|6.31|4.51|0
1675204500000|2023-01-31 22:35:00|6.33|4.53|6.32|4.52|6.33|4.53|6.32|4.52|0
1675204800000|2023-01-31 22:40:00|6.31|4.51|6.32|4.52|6.32|4.52|6.31|4.51|0
1675205100000|2023-01-31 22:45:00|6.33|4.53|6.33|4.53|6.35|4.55|6.32|4.52|0
1675205400000|2023-01-31 22:50:00|6.34|4.54|6.34|4.54|6.35|4.55|6.33|4.53|0
1675205700000|2023-01-31 22:55:00|6.33|4.53|6.34|4.54|6.35|4.55|6.33|4.53|0
1675206000000|2023-01-31 23:00:00|6.3|4.5|6.22|4.42|6.31|4.51|6.22|4.42|0
1675206300000|2023-01-31 23:05:00|6.23|4.43|6.22|4.42|6.24|4.44|6.19|4.39|0
1675206600000|2023-01-31 23:10:00|6.23|4.43|6.16|4.36|6.23|4.43|6.15|4.35|0
1675206900000|2023-01-31 23:15:00|6.17|4.37|6.15|4.35|6.17|4.37|6.14|4.34|0
1675207200000|2023-01-31 23:20:00|6.16|4.36|6.17|4.37|6.17|4.37|6.15|4.35|0
1675207500000|2023-01-31 23:25:00|6.16|4.36|6.13|4.33|6.17|4.37|6.13|4.33|0
1675207800000|2023-01-31 23:30:00|6.12|4.32|6.08|4.28|6.12|4.32|6.07|4.27|0
1675208100000|2023-01-31 23:35:00|6.09|4.29|6.06|4.26|6.09|4.29|6.05|4.25|0
1675208400000|2023-01-31 23:40:00|6.07|4.27|6.07|4.27|6.11|4.31|6.07|4.27|0
1675208700000|2023-01-31 23:45:00|6.08|4.28|6.14|4.34|6.15|4.35|6.08|4.28|0
1675209000000|2023-01-31 23:50:00|6.15|4.35|6.21|4.41|6.23|4.43|6.14|4.34|0
1675209300000|2023-01-31 23:55:00|6.2|4.4|6.13|4.33|6.2|4.4|6.13|4.33|0
1675209600000|2023-02-01 00:00:00|6.11|4.31|6.14|4.34|6.33|4.53|6.11|4.31|0
1675209900000|2023-02-01 00:05:00|6.16|4.36|6.09|4.29|6.16|4.36|6.08|4.28|0
1675210200000|2023-02-01 00:10:00|6.1|4.3|6.07|4.27|6.1|4.3|6.04|4.24|0
1675210500000|2023-02-01 00:15:00|6.06|4.26|6.01|4.21|6.07|4.27|6.01|4.21|0
1675210800000|2023-02-01 00:20:00|6|4.2|6|4.2|6.01|4.21|5.98|4.18|0
1675211100000|2023-02-01 00:25:00|5.99|4.19|5.99|4.19|6|4.2|5.96|4.16|0
1675211400000|2023-02-01 00:30:00|5.98|4.18|5.99|4.19|6.01|4.21|5.97|4.17|0
1675211700000|2023-02-01 00:35:00|6|4.2|5.99|4.19|6|4.2|5.96|4.16|0
1675212000000|2023-02-01 00:40:00|5.98|4.18|6|4.2|6|4.2|5.97|4.17|0
1675212300000|2023-02-01 00:45:00|5.99|4.19|5.97|4.17|6.01|4.21|5.95|4.15|0
1675212600000|2023-02-01 00:50:00|5.96|4.16|5.95|4.15|5.98|4.18|5.95|4.15|0
1675212900000|2023-02-01 00:55:00|5.93|4.13|5.94|4.14|5.96|4.16|5.92|4.12|0
1675213200000|2023-02-01 01:00:00|5.92|4.12|5.97|4.17|5.97|4.17|5.91|4.11|0
1675213500000|2023-02-01 01:05:00|5.96|4.16|5.99|4.19|5.99|4.19|5.94|4.14|0
1675213800000|2023-02-01 01:10:00|5.98|4.18|5.97|4.17|5.99|4.19|5.95|4.15|0
1675214100000|2023-02-01 01:15:00|5.98|4.18|5.98|4.18|5.99|4.19|5.96|4.16|0
1675214400000|2023-02-01 01:20:00|5.97|4.17|6.03|4.23|6.03|4.23|5.97|4.17|0
1675214700000|2023-02-01 01:25:00|6.02|4.22|6.01|4.21|6.03|4.23|5.98|4.18|0
1675215000000|2023-02-01 01:30:00|6|4.2|6.04|4.24|6.04|4.24|5.99|4.19|0
1675215300000|2023-02-01 01:35:00|6.05|4.25|6.06|4.26|6.06|4.26|6.02|4.22|0
1675215600000|2023-02-01 01:40:00|6.05|4.25|6.06|4.26|6.08|4.28|6.04|4.24|0
1675215900000|2023-02-01 01:45:00|6.02|4.22|6.02|4.22|6.04|4.24|6.01|4.21|0
1675216200000|2023-02-01 01:50:00|6|4.2|5.96|4.16|6.01|4.21|5.92|4.12|0
1675216500000|2023-02-01 01:55:00|5.97|4.17|6|4.2|6.01|4.21|5.96|4.16|0
1675216800000|2023-02-01 02:00:00|5.99|4.19|5.99|4.19|6|4.2|5.96|4.16|0
1675217100000|2023-02-01 02:05:00|5.98|4.18|5.99|4.19|6.01|4.21|5.97|4.17|0
1675217400000|2023-02-01 02:10:00|5.98|4.18|5.94|4.14|5.99|4.19|5.93|4.13|0
1675217700000|2023-02-01 02:15:00|5.95|4.15|5.96|4.16|5.97|4.17|5.94|4.14|0
1675218000000|2023-02-01 02:20:00|5.95|4.15|5.95|4.15|5.96|4.16|5.93|4.13|0
1675218300000|2023-02-01 02:25:00|5.94|4.14|5.96|4.16|5.98|4.18|5.93|4.13|0
1675218600000|2023-02-01 02:30:00|5.95|4.15|5.98|4.18|5.98|4.18|5.94|4.14|0
1675218900000|2023-02-01 02:35:00|5.97|4.17|5.94|4.14|5.99|4.19|5.94|4.14|0
1675219200000|2023-02-01 02:40:00|5.95|4.15|5.96|4.16|5.97|4.17|5.94|4.14|0
1675219500000|2023-02-01 02:45:00|5.95|4.15|5.93|4.13|5.96|4.16|5.92|4.12|0
1675219800000|2023-02-01 02:50:00|5.92|4.12|5.93|4.13|5.94|4.14|5.92|4.12|0
1675220100000|2023-02-01 02:55:00|5.94|4.14|5.93|4.13|5.94|4.14|5.93|4.13|0
1675220400000|2023-02-01 03:00:00|5.94|4.14|5.94|4.14|5.94|4.14|5.93|4.13|0
1675220700000|2023-02-01 03:05:00|5.95|4.15|6.02|4.22|6.02|4.22|5.95|4.15|0
1675221000000|2023-02-01 03:10:00|6.01|4.21|6.1|4.3|6.12|4.32|6.01|4.21|0
1675221300000|2023-02-01 03:15:00|6.09|4.29|6.04|4.24|6.1|4.3|6.04|4.24|0
1675221600000|2023-02-01 03:20:00|6.05|4.25|6.03|4.23|6.06|4.26|6.02|4.22|0
1675221900000|2023-02-01 03:25:00|6.02|4.22|6.04|4.24|6.07|4.27|6.02|4.22|0
1675222200000|2023-02-01 03:30:00|6.05|4.25|6.08|4.28|6.1|4.3|6.05|4.25|0
1675222500000|2023-02-01 03:35:00|6.09|4.29|6.07|4.27|6.09|4.29|6.06|4.26|0
1675222800000|2023-02-01 03:40:00|6.06|4.26|6.05|4.25|6.07|4.27|6.04|4.24|0
1675223100000|2023-02-01 03:45:00|6.04|4.24|6.03|4.23|6.05|4.25|6.03|4.23|0
1675223400000|2023-02-01 03:50:00|6.04|4.24|6.05|4.25|6.05|4.25|6.03|4.23|0
1675223700000|2023-02-01 03:55:00|6.04|4.24|6.05|4.25|6.07|4.27|6.04|4.24|0
1675224000000|2023-02-01 04:00:00|6.03|4.23|6.07|4.27|6.07|4.27|6.03|4.23|0
1675224300000|2023-02-01 04:05:00|6.08|4.28|6.07|4.27|6.09|4.29|6.06|4.26|0
1675224600000|2023-02-01 04:10:00|6.08|4.28|6.1|4.3|6.12|4.32|6.07|4.27|0
1675224900000|2023-02-01 04:15:00|6.09|4.29|6.08|4.28|6.1|4.3|6.06|4.26|0
1675225200000|2023-02-01 04:20:00|6.07|4.27|6.11|4.31|6.13|4.33|6.07|4.27|0
1675225500000|2023-02-01 04:25:00|6.12|4.32|6.14|4.34|6.16|4.36|6.12|4.32|0
1675225800000|2023-02-01 04:30:00|6.15|4.35|6.14|4.34|6.17|4.37|6.14|4.34|0
1675226100000|2023-02-01 04:35:00|6.13|4.33|6.11|4.31|6.13|4.33|6.09|4.29|0
1675226400000|2023-02-01 04:40:00|6.1|4.3|6.1|4.3|6.14|4.34|6.1|4.3|0
1675226700000|2023-02-01 04:45:00|6.09|4.29|6.07|4.27|6.1|4.3|6.07|4.27|0
1675227000000|2023-02-01 04:50:00|6.06|4.26|6.07|4.27|6.09|4.29|6.06|4.26|0
1675227300000|2023-02-01 04:55:00|6.08|4.28|6.06|4.26|6.08|4.28|6.05|4.25|0
1675227600000|2023-02-01 05:00:00|6.07|4.27|6.02|4.22|6.07|4.27|6|4.2|0
1675227900000|2023-02-01 05:05:00|6.01|4.21|6.05|4.25|6.06|4.26|6.01|4.21|0
1675228200000|2023-02-01 05:10:00|6.06|4.26|6.07|4.27|6.08|4.28|6.03|4.23|0
1675228500000|2023-02-01 05:15:00|6.08|4.28|6.06|4.26|6.08|4.28|6.05|4.25|0
1675228800000|2023-02-01 05:20:00|6.05|4.25|6.05|4.25|6.06|4.26|6.04|4.24|0
1675229100000|2023-02-01 05:25:00|6.04|4.24|6.04|4.24|6.05|4.25|6.03|4.23|0
1675229400000|2023-02-01 05:30:00|6.03|4.23|6.05|4.25|6.05|4.25|6.02|4.22|0
1675229700000|2023-02-01 05:35:00|6.04|4.24|6.03|4.23|6.05|4.25|6.02|4.22|0
1675230000000|2023-02-01 05:40:00|6.04|4.24|6.03|4.23|6.04|4.24|6|4.2|0
1675230300000|2023-02-01 05:45:00|6.02|4.22|6.04|4.24|6.04|4.24|6.02|4.22|0
1675230600000|2023-02-01 05:50:00|6.05|4.25|6.11|4.31|6.12|4.32|6.04|4.24|0
1675230900000|2023-02-01 05:55:00|6.1|4.3|6.07|4.27|6.12|4.32|6.07|4.27|0
1675231200000|2023-02-01 06:00:00|6.06|4.26|6.04|4.24|6.08|4.28|6.03|4.23|0
1675231500000|2023-02-01 06:05:00|6.05|4.25|6.05|4.25|6.07|4.27|6.04|4.24|0
1675231800000|2023-02-01 06:10:00|6.04|4.24|6.02|4.22|6.06|4.26|6.02|4.22|0
1675232100000|2023-02-01 06:15:00|6.01|4.21|6.01|4.21|6.03|4.23|6|4.2|0
1675232400000|2023-02-01 06:20:00|6.02|4.22|6.06|4.26|6.07|4.27|6|4.2|0
1675232700000|2023-02-01 06:25:00|6.05|4.25|6.03|4.23|6.06|4.26|6.02|4.22|0
1675233000000|2023-02-01 06:30:00|6.02|4.22|6.07|4.27|6.07|4.27|6.02|4.22|0
1675233300000|2023-02-01 06:35:00|6.06|4.26|6.1|4.3|6.1|4.3|6.06|4.26|0
1675233600000|2023-02-01 06:40:00|6.09|4.29|6.03|4.23|6.1|4.3|6.03|4.23|0
1675233900000|2023-02-01 06:45:00|6.01|4.21|6.03|4.23|6.04|4.24|6|4.2|0
1675234200000|2023-02-01 06:50:00|6.02|4.22|6.05|4.25|6.05|4.25|6.02|4.22|0
1675234500000|2023-02-01 06:55:00|6.04|4.24|6.05|4.25|6.06|4.26|6.03|4.23|0
1675234800000|2023-02-01 07:00:00|6.04|4.24|6.02|4.22|6.06|4.26|5.99|4.19|0
1675235100000|2023-02-01 07:05:00|5.81|4.41|5.81|4.41|5.86|4.46|5.81|4.41|0
1675235400000|2023-02-01 07:10:00|5.82|4.42|5.86|4.46|5.86|4.46|5.82|4.42|0
1675235700000|2023-02-01 07:15:00|5.87|4.47|5.92|4.52|5.95|4.55|5.87|4.47|0
1675236000000|2023-02-01 07:20:00|5.93|4.53|5.93|4.53|5.94|4.54|5.89|4.49|0
1675236300000|2023-02-01 07:25:00|5.92|4.52|5.94|4.54|5.95|4.55|5.9|4.5|0
1675236600000|2023-02-01 07:30:00|5.95|4.55|5.92|4.52|5.95|4.55|5.89|4.49|0
1675236900000|2023-02-01 07:35:00|5.91|4.51|5.89|4.49|5.93|4.53|5.88|4.48|0
1675237200000|2023-02-01 07:40:00|5.9|4.5|5.9|4.5|5.9|4.5|5.87|4.47|0
1675237500000|2023-02-01 07:45:00|5.89|4.49|5.92|4.52|5.93|4.53|5.89|4.49|0
1675237800000|2023-02-01 07:50:00|5.93|4.53|5.91|4.51|5.93|4.53|5.88|4.48|0
1675238100000|2023-02-01 07:55:00|5.9|4.5|5.92|4.52|5.96|4.56|5.9|4.5|0
1675238400000|2023-02-01 08:00:00|5.91|4.51|5.89|4.49|5.97|4.57|5.88|4.48|0
1675238700000|2023-02-01 08:05:00|5.9|4.5|5.91|4.51|5.96|4.56|5.85|4.45|0
1675239000000|2023-02-01 08:10:00|5.92|4.52|5.94|4.54|5.95|4.55|5.87|4.47|0
1675239300000|2023-02-01 08:15:00|5.92|4.52|5.94|4.54|5.97|4.57|5.91|4.51|0
1675239600000|2023-02-01 08:20:00|5.93|4.53|5.91|4.51|5.93|4.53|5.87|4.47|0
1675239900000|2023-02-01 08:25:00|5.92|4.52|5.82|4.42|5.93|4.53|5.81|4.41|0
1675240200000|2023-02-01 08:30:00|5.83|4.43|5.91|4.51|5.93|4.53|5.83|4.43|0
1675240500000|2023-02-01 08:35:00|5.9|4.5|5.91|4.51|5.95|4.55|5.87|4.47|0
1675240800000|2023-02-01 08:40:00|5.92|4.52|6|4.6|6.04|4.64|5.92|4.52|0
1675241100000|2023-02-01 08:45:00|5.98|4.58|5.72|4.32|5.99|4.59|5.71|4.31|0
1675241400000|2023-02-01 08:50:00|5.73|4.33|5.77|4.37|5.78|4.38|5.7|4.3|0
1675241700000|2023-02-01 08:55:00|5.76|4.36|5.77|4.37|5.78|4.38|5.73|4.33|0
1675242000000|2023-02-01 09:00:00|5.76|4.36|5.7|4.3|5.76|4.36|5.63|4.23|0
1675242300000|2023-02-01 09:05:00|5.71|4.31|5.74|4.34|5.77|4.37|5.67|4.27|0
1675242600000|2023-02-01 09:10:00|5.73|4.33|5.73|4.33|5.75|4.35|5.68|4.28|0
1675242900000|2023-02-01 09:15:00|5.72|4.32|5.79|4.39|5.79|4.39|5.71|4.31|0
1675243200000|2023-02-01 09:20:00|5.8|4.4|5.77|4.37|5.8|4.4|5.74|4.34|0
1675243500000|2023-02-01 09:25:00|5.78|4.38|5.75|4.35|5.8|4.4|5.74|4.34|0
1675243800000|2023-02-01 09:30:00|5.73|4.33|5.64|4.24|5.73|4.33|5.61|4.21|0
1675244100000|2023-02-01 09:35:00|5.67|4.27|5.68|4.28|5.7|4.3|5.64|4.24|0
1675244400000|2023-02-01 09:40:00|5.67|4.27|5.65|4.25|5.69|4.29|5.63|4.23|0
1675244700000|2023-02-01 09:45:00|5.64|4.24|5.72|4.32|5.72|4.32|5.63|4.23|0
1675245000000|2023-02-01 09:50:00|5.73|4.33|5.69|4.29|5.74|4.34|5.68|4.28|0
1675245300000|2023-02-01 09:55:00|5.68|4.28|5.64|4.24|5.7|4.3|5.61|4.21|0
1675245600000|2023-02-01 10:00:00|5.7|4.3|5.65|4.25|5.72|4.32|5.63|4.23|0
1675245900000|2023-02-01 10:05:00|5.67|4.27|5.59|4.19|5.7|4.3|5.59|4.19|0
1675246200000|2023-02-01 10:10:00|5.6|4.2|5.57|4.17|5.61|4.21|5.55|4.15|0
1675246500000|2023-02-01 10:15:00|5.56|4.16|5.58|4.18|5.58|4.18|5.54|4.14|0
1675246800000|2023-02-01 10:20:00|5.57|4.17|5.58|4.18|5.63|4.23|5.55|4.15|0
1675247100000|2023-02-01 10:25:00|5.59|4.19|5.6|4.2|5.64|4.24|5.57|4.17|0
1675247400000|2023-02-01 10:30:00|5.61|4.21|5.59|4.19|5.61|4.21|5.56|4.16|0
1675247700000|2023-02-01 10:35:00|5.6|4.2|5.54|4.14|5.6|4.2|5.52|4.12|0
1675248000000|2023-02-01 10:40:00|5.53|4.13|5.58|4.18|5.58|4.18|5.51|4.11|0
1675248300000|2023-02-01 10:45:00|5.57|4.17|5.57|4.17|5.58|4.18|5.53|4.13|0
1675248600000|2023-02-01 10:50:00|5.56|4.16|5.6|4.2|5.61|4.21|5.54|4.14|0
1675248900000|2023-02-01 10:55:00|5.59|4.19|5.57|4.17|5.6|4.2|5.56|4.16|0
1675249200000|2023-02-01 11:00:00|5.56|4.16|5.63|4.23|5.64|4.24|5.54|4.14|0
1675249500000|2023-02-01 11:05:00|5.62|4.22|5.55|4.15|5.63|4.23|5.53|4.13|0
1675249800000|2023-02-01 11:10:00|5.57|4.17|5.58|4.18|5.61|4.21|5.56|4.16|0
1675250100000|2023-02-01 11:15:00|5.57|4.17|5.67|4.27|5.67|4.27|5.56|4.16|0
1675250400000|2023-02-01 11:20:00|5.68|4.28|5.73|4.33|5.73|4.33|5.67|4.27|0
1675250700000|2023-02-01 11:25:00|5.72|4.32|5.73|4.33|5.75|4.35|5.71|4.31|0
1675251000000|2023-02-01 11:30:00|5.72|4.32|5.75|4.35|5.76|4.36|5.7|4.3|0
1675251300000|2023-02-01 11:35:00|5.76|4.36|5.72|4.32|5.76|4.36|5.7|4.3|0
1675251600000|2023-02-01 11:40:00|5.7|4.3|5.75|4.35|5.76|4.36|5.69|4.29|0
1675251900000|2023-02-01 11:45:00|5.74|4.34|5.72|4.32|5.76|4.36|5.69|4.29|0
1675252200000|2023-02-01 11:50:00|5.73|4.33|5.72|4.32|5.74|4.34|5.69|4.29|0
1675252500000|2023-02-01 11:55:00|5.74|4.34|5.75|4.35|5.75|4.35|5.72|4.32|0
1675252800000|2023-02-01 12:00:00|5.76|4.36|5.8|4.4|5.8|4.4|5.7|4.3|0
1675253100000|2023-02-01 12:05:00|5.79|4.39|5.86|4.46|5.86|4.46|5.77|4.37|0
1675253400000|2023-02-01 12:10:00|5.87|4.47|5.92|4.52|5.94|4.54|5.83|4.43|0
1675253700000|2023-02-01 12:15:00|5.91|4.51|5.91|4.51|5.93|4.53|5.86|4.46|0
1675254000000|2023-02-01 12:20:00|5.92|4.52|5.99|4.59|6.01|4.61|5.92|4.52|0
1675254300000|2023-02-01 12:25:00|5.98|4.58|5.97|4.57|5.98|4.58|5.93|4.53|0
1675254600000|2023-02-01 12:30:00|5.98|4.58|5.98|4.58|6.01|4.61|5.93|4.53|0
1675254900000|2023-02-01 12:35:00|5.99|4.59|5.98|4.58|6.02|4.62|5.94|4.54|0
1675255200000|2023-02-01 12:40:00|5.99|4.59|5.95|4.55|6|4.6|5.95|4.55|0
1675255500000|2023-02-01 12:45:00|5.96|4.56|5.91|4.51|5.99|4.59|5.91|4.51|0
1675255800000|2023-02-01 12:50:00|5.9|4.5|5.94|4.54|5.94|4.54|5.82|4.42|0
1675256100000|2023-02-01 12:55:00|5.93|4.53|5.97|4.57|6.01|4.61|5.93|4.53|0
1675256400000|2023-02-01 13:00:00|5.96|4.56|5.83|4.43|5.97|4.57|5.83|4.43|0
1675256700000|2023-02-01 13:05:00|5.84|4.44|5.86|4.46|5.87|4.47|5.82|4.42|0
1675257000000|2023-02-01 13:10:00|5.84|4.44|5.8|4.4|5.85|4.45|5.77|4.37|0
1675257300000|2023-02-01 13:15:00|5.77|4.37|5.76|4.36|5.99|4.59|5.72|4.32|0
1675257600000|2023-02-01 13:20:00|5.77|4.37|5.82|4.42|5.91|4.51|5.75|4.35|0
1675257900000|2023-02-01 13:25:00|5.84|4.44|5.8|4.4|5.9|4.5|5.76|4.36|0
1675258200000|2023-02-01 13:30:00|5.78|4.38|5.85|4.45|5.9|4.5|5.78|4.38|0
1675258500000|2023-02-01 13:35:00|5.86|4.46|5.89|4.49|5.89|4.49|5.82|4.42|0
1675258800000|2023-02-01 13:40:00|5.88|4.48|5.8|4.4|5.88|4.48|5.78|4.38|0
1675259100000|2023-02-01 13:45:00|5.81|4.41|5.85|4.45|5.85|4.45|5.8|4.4|0
1675259400000|2023-02-01 13:50:00|5.84|4.44|5.79|4.39|5.84|4.44|5.77|4.37|0
1675259700000|2023-02-01 13:55:00|5.78|4.38|5.67|4.27|5.78|4.38|5.63|4.23|0
1675260000000|2023-02-01 14:00:00|5.66|4.26|5.67|4.27|5.73|4.33|5.65|4.25|0
1675260300000|2023-02-01 14:05:00|5.65|4.25|5.7|4.3|5.71|4.31|5.61|4.21|0
1675260600000|2023-02-01 14:10:00|5.69|4.29|5.67|4.27|5.72|4.32|5.66|4.26|0
1675260900000|2023-02-01 14:15:00|5.68|4.28|5.76|4.36|5.77|4.37|5.68|4.28|0
1675261200000|2023-02-01 14:20:00|5.77|4.37|5.73|4.33|5.79|4.39|5.73|4.33|0
1675261500000|2023-02-01 14:25:00|5.74|4.34|5.72|4.32|5.75|4.35|5.7|4.3|0
1675261800000|2023-02-01 14:30:00|5.75|4.35|5.68|4.28|5.86|4.46|5.61|4.21|0
1675262100000|2023-02-01 14:35:00|5.65|4.25|5.87|4.47|5.87|4.47|5.58|4.18|0
1675262400000|2023-02-01 14:40:00|5.85|4.45|5.76|4.36|5.93|4.53|5.72|4.32|0
1675262700000|2023-02-01 14:45:00|5.75|4.35|5.97|4.57|6|4.6|5.75|4.35|0
1675263000000|2023-02-01 14:50:00|5.95|4.55|6.16|4.76|6.19|4.79|5.93|4.53|0
1675263300000|2023-02-01 14:55:00|6.21|4.81|6.33|4.93|6.39|4.99|6.05|4.65|0
1675263600000|2023-02-01 15:00:00|6.43|5.03|5.96|4.56|6.43|5.03|5.81|4.41|0
1675263900000|2023-02-01 15:05:00|5.94|4.54|5.95|4.55|6.09|4.69|5.8|4.4|0
1675264200000|2023-02-01 15:10:00|5.94|4.54|6.13|4.73|6.16|4.76|5.93|4.53|0
1675264500000|2023-02-01 15:15:00|6.12|4.72|6.05|4.65|6.17|4.77|5.9|4.5|0
1675264800000|2023-02-01 15:20:00|6.04|4.64|6.04|4.64|6.1|4.7|5.89|4.49|0
1675265100000|2023-02-01 15:25:00|6.05|4.65|6.1|4.7|6.12|4.72|5.97|4.57|0
1675265400000|2023-02-01 15:30:00|6.09|4.69|6.16|4.76|6.21|4.81|6.06|4.66|0
1675265700000|2023-02-01 15:35:00|6.15|4.75|6.05|4.65|6.19|4.79|6.03|4.63|0
1675266000000|2023-02-01 15:40:00|6.04|4.64|5.87|4.47|6.15|4.75|5.86|4.46|0
1675266300000|2023-02-01 15:45:00|5.85|4.45|5.78|4.38|5.92|4.52|5.73|4.33|0
1675266600000|2023-02-01 15:50:00|5.79|4.39|5.6|4.2|5.8|4.4|5.49|4.09|0
1675266900000|2023-02-01 15:55:00|5.59|4.19|5.82|4.42|5.93|4.53|5.5|4.1|0
1675267200000|2023-02-01 16:00:00|5.76|4.36|5.91|4.51|5.96|4.56|5.75|4.35|0
1675267500000|2023-02-01 16:05:00|5.92|4.52|5.93|4.53|6|4.6|5.84|4.44|0
1675267800000|2023-02-01 16:10:00|5.94|4.54|6|4.6|6.03|4.63|5.91|4.51|0
1675268100000|2023-02-01 16:15:00|6.02|4.62|6.04|4.64|6.07|4.67|6.01|4.61|0
1675268400000|2023-02-01 16:20:00|6.05|4.65|6.25|4.85|6.31|4.91|6.05|4.65|0
1675268700000|2023-02-01 16:25:00|6.24|4.84|6.15|4.75|6.36|4.96|6.1|4.7|0
1675269000000|2023-02-01 16:30:00|6.16|4.76|6.21|4.81|6.23|4.83|6.09|4.69|0
1675269300000|2023-02-01 16:35:00|6.2|4.8|6.19|4.79|6.21|4.81|6.12|4.72|0
1675269600000|2023-02-01 16:40:00|6.18|4.78|6.17|4.77|6.25|4.85|6.15|4.75|0
1675269900000|2023-02-01 16:45:00|6.18|4.78|6.11|4.71|6.19|4.79|6.09|4.69|0
1675270200000|2023-02-01 16:50:00|6.1|4.7|6.02|4.62|6.12|4.72|6|4.6|0
1675270500000|2023-02-01 16:55:00|6.03|4.63|5.86|4.46|6.03|4.63|5.86|4.46|0
1675270800000|2023-02-01 17:00:00|5.84|4.44|5.83|4.43|5.89|4.49|5.79|4.39|0
1675271100000|2023-02-01 17:05:00|5.82|4.42|5.73|4.33|5.83|4.43|5.69|4.29|0
1675271400000|2023-02-01 17:10:00|5.72|4.32|5.72|4.32|5.8|4.4|5.66|4.26|0
1675271700000|2023-02-01 17:15:00|5.71|4.31|5.58|4.18|5.71|4.31|5.57|4.17|0
1675272000000|2023-02-01 17:20:00|5.57|4.17|5.77|4.37|5.77|4.37|5.55|4.15|0
1675272300000|2023-02-01 17:25:00|5.76|4.36|5.74|4.34|5.81|4.41|5.7|4.3|0
1675272600000|2023-02-01 17:30:00|5.75|4.35|5.72|4.32|5.8|4.4|5.69|4.29|0
1675272900000|2023-02-01 17:35:00|5.73|4.33|5.69|4.29|5.73|4.33|5.65|4.25|0
1675273200000|2023-02-01 17:40:00|5.68|4.28|5.93|4.53|5.95|4.55|5.68|4.28|0
1675273500000|2023-02-01 17:45:00|5.92|4.52|5.84|4.44|5.94|4.54|5.82|4.42|0
1675273800000|2023-02-01 17:50:00|5.83|4.43|5.87|4.47|5.9|4.5|5.81|4.41|0
1675274100000|2023-02-01 17:55:00|5.88|4.48|5.85|4.45|5.94|4.54|5.83|4.43|0
1675274400000|2023-02-01 18:00:00|5.84|4.44|5.9|4.5|5.9|4.5|5.79|4.39|0
1675274700000|2023-02-01 18:05:00|5.91|4.51|5.96|4.56|6.04|4.64|5.91|4.51|0
1675275000000|2023-02-01 18:10:00|5.95|4.55|5.98|4.58|6.01|4.61|5.89|4.49|0
1675275300000|2023-02-01 18:15:00|5.99|4.59|5.91|4.51|5.99|4.59|5.88|4.48|0
1675275600000|2023-02-01 18:20:00|5.9|4.5|5.95|4.55|6|4.6|5.9|4.5|0
1675275900000|2023-02-01 18:25:00|5.96|4.56|6.02|4.62|6.03|4.63|5.93|4.53|0
1675276200000|2023-02-01 18:30:00|6.03|4.63|6.19|4.79|6.19|4.79|6.02|4.62|0
1675276500000|2023-02-01 18:35:00|6.22|4.82|6.11|4.71|6.22|4.82|6.05|4.65|0
1675276800000|2023-02-01 18:40:00|6.12|4.72|6.04|4.64|6.17|4.77|6.01|4.61|0
1675277100000|2023-02-01 18:45:00|6|4.6|5.96|4.56|6.02|4.62|5.87|4.47|0
1675277400000|2023-02-01 18:50:00|5.95|4.55|5.61|4.21|6.04|4.64|5.61|4.21|0
1675277700000|2023-02-01 18:55:00|5.6|4.2|5.71|4.22|5.92|4.52|5.6|4.2|0
1675278000000|2023-02-01 19:00:00|5.73|4.23|5.34|3.94|5.83|4.31|5.11|3.71|0
1675278300000|2023-02-01 19:05:00|5.32|3.92|5.87|4.34|6.33|4.68|5.32|3.92|0
1675278600000|2023-02-01 19:10:00|5.9|4.36|5.87|4.34|6.15|4.55|5.84|4.32|0
1675278900000|2023-02-01 19:15:00|5.88|4.35|5.65|4.18|5.97|4.41|5.44|4.02|0
1675279200000|2023-02-01 19:20:00|5.64|4.17|5.66|4.18|5.8|4.29|5.56|4.11|0
1675279500000|2023-02-01 19:25:00|5.65|4.17|5.49|4.06|5.66|4.18|5.46|4.04|0
1675279800000|2023-02-01 19:30:00|5.46|4.04|4.9|3.5|5.68|4.2|4.69|3.29|0
1675280100000|2023-02-01 19:35:00|5.04|3.64|6.56|4.85|6.67|4.93|4.93|3.53|0
1675280400000|2023-02-01 19:40:00|6.58|4.87|6.61|4.89|7.26|5.36|6.09|4.5|0
1675280700000|2023-02-01 19:45:00|6.65|4.92|6.81|5.04|7.58|5.6|6.35|4.69|0
1675281000000|2023-02-01 19:50:00|6.85|5.06|7.08|5.23|7.5|5.55|6.85|5.06|0
1675281300000|2023-02-01 19:55:00|7.04|5.2|6.84|5.06|7.25|5.36|6.57|4.85|0
1675281600000|2023-02-01 20:00:00|6.79|5.02|7.71|5.7|7.78|5.75|6.79|5.02|0
1675281900000|2023-02-01 20:05:00|7.72|5.71|8.85|6.54|8.85|6.54|7.69|5.68|0
1675282200000|2023-02-01 20:10:00|8.87|6.56|7.66|5.66|8.95|6.62|7.58|5.61|0
1675282500000|2023-02-01 20:15:00|7.64|5.65|7.67|5.67|7.73|5.71|7.03|5.19|0
1675282800000|2023-02-01 20:20:00|7.68|5.68|7.58|5.6|7.82|5.78|7.27|5.37|0
1675283100000|2023-02-01 20:25:00|7.57|5.59|7.95|5.88|7.96|5.89|7.51|5.55|0
1675283400000|2023-02-01 20:30:00|7.96|5.89|8.44|6.24|8.44|6.24|7.9|5.84|0
1675283700000|2023-02-01 20:35:00|8.39|6.2|9.36|6.92|9.38|6.93|8.39|6.2|0
1675284000000|2023-02-01 20:40:00|9.33|6.9|8.69|6.42|9.43|6.97|8.58|6.34|0
1675284300000|2023-02-01 20:45:00|8.74|6.46|7.96|5.88|8.82|6.52|7.93|5.86|0
1675284600000|2023-02-01 20:50:00|7.68|5.67|7.33|5.42|7.75|5.73|7.15|5.29|0
1675284900000|2023-02-01 20:55:00|7.28|5.38|7.55|5.58|7.56|5.59|7.15|5.29|0
1675285200000|2023-02-01 21:00:00|7.47|5.52|7.49|5.54|7.55|5.58|7.15|5.29|0
1675285500000|2023-02-01 21:05:00|7.48|5.53|8.14|6.02|8.26|6.11|7.46|5.52|0
1675285800000|2023-02-01 21:10:00|8.09|5.98|8.09|5.98|8.22|6.07|8.02|5.93|0
1675286100000|2023-02-01 21:15:00|8.11|5.99|8.28|6.12|8.39|6.2|8.05|5.95|0
1675286400000|2023-02-01 21:20:00|8.26|6.11|8.2|6.06|8.32|6.15|8.14|6.02|0
1675286700000|2023-02-01 21:25:00|8.16|6.03|7.88|6.08|8.2|6.12|7.86|5.91|0
1675287000000|2023-02-01 21:30:00|7.87|6.07|7.96|6.16|8|6.2|7.87|6.07|0
1675287300000|2023-02-01 21:35:00|7.95|6.15|8|6.2|8|6.2|7.87|6.07|0
1675287600000|2023-02-01 21:40:00|7.99|6.19|7.99|6.19|8.07|6.27|7.95|6.15|0
1675287900000|2023-02-01 21:45:00|7.95|6.15|7.95|6.15|8.01|6.21|7.9|6.1|0
1675288200000|2023-02-01 21:50:00|7.93|6.13|7.92|6.12|7.99|6.19|7.91|6.11|0
1675288500000|2023-02-01 21:55:00|7.91|6.11|7.98|6.18|8.01|6.21|7.87|6.07|0
1675288800000|2023-02-01 22:00:00|8|6.2|7.98|6.18|8|6.2|7.97|6.17|0
1675289100000|2023-02-01 22:05:00|7.99|6.19|7.97|6.17|7.99|6.19|7.97|6.17|0
1675289400000|2023-02-01 22:10:00|7.98|6.18|8.04|6.24|8.08|6.28|7.97|6.17|0
1675289700000|2023-02-01 22:15:00|8.02|6.22|8.08|6.28|8.08|6.28|8.02|6.22|0
1675290000000|2023-02-01 22:20:00|8.09|6.29|8.14|6.34|8.15|6.35|8.08|6.28|0
1675290300000|2023-02-01 22:25:00|8.16|6.36|8.17|6.37|8.18|6.38|8.15|6.35|0
1675290600000|2023-02-01 22:30:00|8.16|6.36|8.15|6.35|8.17|6.37|8.12|6.32|0
1675290900000|2023-02-01 22:35:00|8.13|6.33|8.15|6.35|8.16|6.36|8.11|6.31|0
1675291200000|2023-02-01 22:40:00|8.14|6.34|8.15|6.35|8.17|6.37|8.13|6.33|0
1675291500000|2023-02-01 22:45:00|8.16|6.36|8.16|6.36|8.16|6.36|8.15|6.35|0
1675291800000|2023-02-01 22:50:00|8.15|6.35|8.15|6.35|8.16|6.36|8.14|6.34|0
1675292100000|2023-02-01 22:55:00|8.16|6.36|8.15|6.35|8.16|6.36|8.14|6.34|0
1675292400000|2023-02-01 23:00:00|8.16|6.36|8.41|6.61|8.6|6.8|8.14|6.34|0
1675292700000|2023-02-01 23:05:00|8.4|6.6|8.24|6.44|8.53|6.73|8.2|6.4|0
1675293000000|2023-02-01 23:10:00|8.26|6.46|8.33|6.53|8.36|6.56|8.21|6.41|0
1675293300000|2023-02-01 23:15:00|8.32|6.52|8.47|6.67|8.5|6.7|8.32|6.52|0
1675293600000|2023-02-01 23:20:00|8.46|6.66|8.5|6.7|8.51|6.71|8.39|6.59|0
1675293900000|2023-02-01 23:25:00|8.51|6.71|8.39|6.59|8.51|6.71|8.36|6.56|0
1675294200000|2023-02-01 23:30:00|8.38|6.58|8.26|6.46|8.38|6.58|8.22|6.42|0
1675294500000|2023-02-01 23:35:00|8.25|6.45|8.21|6.41|8.29|6.49|8.19|6.39|0
1675294800000|2023-02-01 23:40:00|8.19|6.39|8.28|6.48|8.28|6.48|8.18|6.38|0
1675295100000|2023-02-01 23:45:00|8.27|6.47|8.25|6.45|8.3|6.5|8.21|6.41|0
1675295400000|2023-02-01 23:50:00|8.23|6.43|8.22|6.42|8.25|6.45|8.12|6.32|0
1675295700000|2023-02-01 23:55:00|8.21|6.41|8.38|6.58|8.4|6.6|8.19|6.39|0
1675296000000|2023-02-02 00:00:00|8.4|6.6|8.22|6.42|8.43|6.63|8.22|6.42|0
1675296300000|2023-02-02 00:05:00|8.2|6.4|8.1|6.3|8.26|6.46|8.07|6.27|0
1675296600000|2023-02-02 00:10:00|8.11|6.31|7.97|6.17|8.11|6.31|7.97|6.17|0
1675296900000|2023-02-02 00:15:00|7.96|6.16|8|6.2|8.14|6.34|7.93|6.13|0
1675297200000|2023-02-02 00:20:00|7.99|6.19|8.09|6.29|8.11|6.31|7.99|6.19|0
1675297500000|2023-02-02 00:25:00|8.08|6.28|8.05|6.25|8.13|6.33|8.04|6.24|0
1675297800000|2023-02-02 00:30:00|8.07|6.27|8.23|6.43|8.31|6.51|8.07|6.27|0
1675298100000|2023-02-02 00:35:00|8.24|6.44|8.2|6.4|8.26|6.46|8.19|6.39|0
1675298400000|2023-02-02 00:40:00|8.17|6.37|8.28|6.48|8.34|6.54|8.17|6.37|0
1675298700000|2023-02-02 00:45:00|8.3|6.5|8.28|6.48|8.35|6.55|8.28|6.48|0
1675299000000|2023-02-02 00:50:00|8.3|6.5|8.27|6.47|8.3|6.5|8.24|6.44|0
1675299300000|2023-02-02 00:55:00|8.3|6.5|8.23|6.43|8.31|6.51|8.23|6.43|0
1675299600000|2023-02-02 01:00:00|8.24|6.44|8.34|6.54|8.34|6.54|8.12|6.32|0
1675299900000|2023-02-02 01:05:00|8.35|6.55|8.29|6.49|8.36|6.56|8.27|6.47|0
1675300200000|2023-02-02 01:10:00|8.28|6.48|8.12|6.32|8.29|6.49|8.1|6.3|0
1675300500000|2023-02-02 01:15:00|8.13|6.33|8.14|6.34|8.21|6.41|8.12|6.32|0
1675300800000|2023-02-02 01:20:00|8.17|6.37|8.28|6.48|8.32|6.52|8.17|6.37|0
1675301100000|2023-02-02 01:25:00|8.29|6.49|8.22|6.42|8.29|6.49|8.22|6.42|0
1675301400000|2023-02-02 01:30:00|8.24|6.44|8.03|6.23|8.24|6.44|8.03|6.23|0
1675301700000|2023-02-02 01:35:00|8.05|6.25|7.85|6.05|8.05|6.25|7.81|6.01|0
1675302000000|2023-02-02 01:40:00|7.84|6.04|7.93|6.13|8.01|6.21|7.84|6.04|0
1675302300000|2023-02-02 01:45:00|7.94|6.14|7.91|6.11|7.94|6.14|7.87|6.07|0
1675302600000|2023-02-02 01:50:00|7.92|6.12|7.93|6.13|7.94|6.14|7.87|6.07|0
1675302900000|2023-02-02 01:55:00|7.94|6.14|8.03|6.23|8.05|6.25|7.93|6.13|0
1675303200000|2023-02-02 02:00:00|8.01|6.21|8.03|6.23|8.07|6.27|7.98|6.18|0
1675303500000|2023-02-02 02:05:00|8.02|6.22|7.98|6.18|8.04|6.24|7.96|6.16|0
1675303800000|2023-02-02 02:10:00|7.97|6.17|7.87|6.07|7.97|6.17|7.85|6.05|0
1675304100000|2023-02-02 02:15:00|7.86|6.06|7.84|6.04|7.88|6.08|7.74|5.94|0
1675304400000|2023-02-02 02:20:00|7.86|6.06|7.78|5.98|7.87|6.07|7.77|5.97|0
1675304700000|2023-02-02 02:25:00|7.79|5.99|7.82|6.02|7.83|6.03|7.74|5.94|0
1675305000000|2023-02-02 02:30:00|7.83|6.03|7.82|6.02|7.9|6.1|7.8|6|0
1675305300000|2023-02-02 02:35:00|7.8|6|7.66|5.86|7.8|6|7.66|5.86|0
1675305600000|2023-02-02 02:40:00|7.67|5.87|7.73|5.93|7.74|5.94|7.67|5.87|0
1675305900000|2023-02-02 02:45:00|7.74|5.94|7.69|5.89|7.74|5.94|7.69|5.89|0
1675306200000|2023-02-02 02:50:00|7.7|5.9|7.75|5.95|7.75|5.95|7.67|5.87|0
1675306500000|2023-02-02 02:55:00|7.74|5.94|7.76|5.96|7.76|5.96|7.7|5.9|0
1675306800000|2023-02-02 03:00:00|7.75|5.95|7.75|5.95|7.75|5.95|7.71|5.91|0
1675307100000|2023-02-02 03:05:00|7.76|5.96|7.8|6|7.83|6.03|7.75|5.95|0
1675307400000|2023-02-02 03:10:00|7.81|6.01|7.77|5.97|7.81|6.01|7.76|5.96|0
1675307700000|2023-02-02 03:15:00|7.76|5.96|7.76|5.96|7.8|6|7.76|5.96|0
1675308000000|2023-02-02 03:20:00|7.77|5.97|7.77|5.97|7.79|5.99|7.75|5.95|0
1675308300000|2023-02-02 03:25:00|7.79|5.99|7.88|6.08|7.88|6.08|7.77|5.97|0
1675308600000|2023-02-02 03:30:00|7.9|6.1|7.92|6.12|7.96|6.16|7.89|6.09|0
1675308900000|2023-02-02 03:35:00|7.91|6.11|7.98|6.18|8|6.2|7.89|6.09|0
1675309200000|2023-02-02 03:40:00|8|6.2|8|6.2|8.02|6.22|7.98|6.18|0
1675309500000|2023-02-02 03:45:00|8.01|6.21|8.01|6.21|8.01|6.21|7.98|6.18|0
1675309800000|2023-02-02 03:50:00|8|6.2|7.97|6.17|8.01|6.21|7.9|6.1|0
1675310100000|2023-02-02 03:55:00|7.98|6.18|7.98|6.18|7.99|6.19|7.97|6.17|0
1675310400000|2023-02-02 04:00:00|8.02|6.22|8.05|6.25|8.06|6.26|8.02|6.22|0
1675310700000|2023-02-02 04:05:00|8.04|6.24|7.99|6.19|8.05|6.25|7.99|6.19|0
1675311000000|2023-02-02 04:10:00|8.01|6.21|8.03|6.23|8.06|6.26|7.99|6.19|0
1675311300000|2023-02-02 04:15:00|8.02|6.22|8.06|6.26|8.06|6.26|8.02|6.22|0
1675311600000|2023-02-02 04:20:00|8.05|6.25|8.01|6.21|8.06|6.26|7.99|6.19|0
1675311900000|2023-02-02 04:25:00|7.99|6.19|7.96|6.16|8.02|6.22|7.96|6.16|0
1675312200000|2023-02-02 04:30:00|7.97|6.17|8|6.2|8.02|6.22|7.95|6.15|0
1675312500000|2023-02-02 04:35:00|8.02|6.22|8.17|6.37|8.17|6.37|8.01|6.21|0
1675312800000|2023-02-02 04:40:00|8.15|6.35|8.17|6.37|8.18|6.38|8.14|6.34|0
1675313100000|2023-02-02 04:45:00|8.15|6.35|8.22|6.42|8.26|6.46|8.15|6.35|0
1675313400000|2023-02-02 04:50:00|8.23|6.43|8.21|6.41|8.23|6.43|8.21|6.41|0
1675313700000|2023-02-02 04:55:00|8.19|6.39|8.19|6.39|8.22|6.42|8.18|6.38|0
1675314000000|2023-02-02 05:00:00|8.2|6.4|8.15|6.35|8.22|6.42|8.15|6.35|0
1675314300000|2023-02-02 05:05:00|8.16|6.36|8.1|6.3|8.18|6.38|8.08|6.28|0
1675314600000|2023-02-02 05:10:00|8.11|6.31|8.07|6.27|8.11|6.31|8.05|6.25|0
1675314900000|2023-02-02 05:15:00|8.08|6.28|8.11|6.31|8.15|6.35|8.07|6.27|0
1675315200000|2023-02-02 05:20:00|8.12|6.32|8.13|6.33|8.15|6.35|8.11|6.31|0
1675315500000|2023-02-02 05:25:00|8.12|6.32|8.05|6.25|8.15|6.35|8.05|6.25|0
1675315800000|2023-02-02 05:30:00|8.04|6.24|8.04|6.24|8.07|6.27|7.99|6.19|0
1675316100000|2023-02-02 05:35:00|8.05|6.25|8.07|6.27|8.08|6.28|8.03|6.23|0
1675316400000|2023-02-02 05:40:00|8.08|6.28|8.12|6.32|8.13|6.33|8.07|6.27|0
1675316700000|2023-02-02 05:45:00|8.13|6.33|8.13|6.33|8.16|6.36|8.09|6.29|0
1675317000000|2023-02-02 05:50:00|8.15|6.35|8.05|6.25|8.15|6.35|8.05|6.25|0
1675317300000|2023-02-02 05:55:00|8.06|6.26|8.08|6.28|8.09|6.29|8.02|6.22|0
1675317600000|2023-02-02 06:00:00|8.09|6.29|8.06|6.26|8.13|6.33|8.06|6.26|0
1675317900000|2023-02-02 06:05:00|8.08|6.28|8.06|6.26|8.1|6.3|8.05|6.25|0
1675318200000|2023-02-02 06:10:00|8.05|6.25|8.05|6.25|8.06|6.26|8|6.2|0
1675318500000|2023-02-02 06:15:00|8.04|6.24|8.1|6.3|8.13|6.33|8.04|6.24|0
1675318800000|2023-02-02 06:20:00|8.09|6.29|8.12|6.32|8.14|6.34|8.08|6.28|0
1675319100000|2023-02-02 06:25:00|8.13|6.33|8.13|6.33|8.17|6.37|8.1|6.3|0
1675319400000|2023-02-02 06:30:00|8.11|6.31|8.07|6.27|8.13|6.33|8.06|6.26|0
1675319700000|2023-02-02 06:35:00|8.06|6.26|8.07|6.27|8.07|6.27|8.03|6.23|0
1675320000000|2023-02-02 06:40:00|8.06|6.26|8.07|6.27|8.1|6.3|8.06|6.26|0
1675320300000|2023-02-02 06:45:00|8.05|6.25|8.07|6.27|8.1|6.3|8.05|6.25|0
1675320600000|2023-02-02 06:50:00|8.09|6.29|8.06|6.26|8.09|6.29|8.03|6.23|0
1675320900000|2023-02-02 06:55:00|8.07|6.27|8.15|6.35|8.17|6.37|8.06|6.26|0
1675321200000|2023-02-02 07:00:00|8.14|6.34|8.14|6.34|8.15|6.35|8.06|6.26|0
1675321500000|2023-02-02 07:05:00|7.94|6.54|7.91|6.51|7.98|6.58|7.88|6.48|0
1675321800000|2023-02-02 07:10:00|7.9|6.5|7.99|6.59|8.01|6.61|7.88|6.48|0
1675322100000|2023-02-02 07:15:00|7.97|6.57|7.99|6.59|7.99|6.59|7.92|6.52|0
1675322400000|2023-02-02 07:20:00|8.01|6.61|7.91|6.51|8.01|6.61|7.91|6.51|0
1675322700000|2023-02-02 07:25:00|7.92|6.52|8|6.6|8.06|6.66|7.92|6.52|0
1675323000000|2023-02-02 07:30:00|8.02|6.62|7.87|6.47|8.02|6.62|7.83|6.43|0
1675323300000|2023-02-02 07:35:00|7.88|6.48|7.83|6.43|7.9|6.5|7.81|6.41|0
1675323600000|2023-02-02 07:40:00|7.84|6.44|7.79|6.39|7.89|6.49|7.77|6.37|0
1675323900000|2023-02-02 07:45:00|7.77|6.37|7.79|6.39|7.83|6.43|7.77|6.37|0
1675324200000|2023-02-02 07:50:00|7.77|6.37|7.78|6.38|7.8|6.4|7.75|6.35|0
1675324500000|2023-02-02 07:55:00|7.77|6.37|7.79|6.39|7.81|6.41|7.76|6.36|0
1675324800000|2023-02-02 08:00:00|7.76|6.36|7.88|6.48|7.93|6.53|7.75|6.35|0
1675325100000|2023-02-02 08:05:00|7.89|6.49|7.88|6.48|7.93|6.53|7.83|6.43|0
1675325400000|2023-02-02 08:10:00|7.89|6.49|7.91|6.51|7.95|6.55|7.84|6.44|0
1675325700000|2023-02-02 08:15:00|7.92|6.52|7.97|6.57|8.03|6.63|7.88|6.48|0
1675326000000|2023-02-02 08:20:00|7.96|6.56|7.99|6.59|7.99|6.59|7.86|6.46|0
1675326300000|2023-02-02 08:25:00|8|6.6|8.56|7.16|8.62|7.22|7.97|6.57|0
1675326600000|2023-02-02 08:30:00|8.58|7.18|8.53|7.13|8.75|7.35|8.46|7.06|0
1675326900000|2023-02-02 08:35:00|8.52|7.12|8.56|7.16|8.72|7.32|8.5|7.1|0
1675327200000|2023-02-02 08:40:00|8.58|7.18|8.68|7.28|8.71|7.31|8.53|7.13|0
1675327500000|2023-02-02 08:45:00|8.66|7.26|8.55|7.15|8.71|7.31|8.52|7.12|0
1675327800000|2023-02-02 08:50:00|8.53|7.13|8.6|7.2|8.65|7.25|8.46|7.06|0
1675328100000|2023-02-02 08:55:00|8.58|7.18|8.59|7.19|8.68|7.28|8.54|7.14|0
1675328400000|2023-02-02 09:00:00|8.57|7.17|8.5|7.1|8.57|7.17|8.46|7.06|0
1675328700000|2023-02-02 09:05:00|8.52|7.12|8.44|7.04|8.6|7.2|8.43|7.03|0
1675329000000|2023-02-02 09:10:00|8.43|7.03|8.2|6.8|8.47|7.07|8.19|6.79|0
1675329300000|2023-02-02 09:15:00|8.19|6.79|8.05|6.65|8.21|6.81|8.05|6.65|0
1675329600000|2023-02-02 09:20:00|8.04|6.64|8.06|6.66|8.16|6.76|8.01|6.61|0
1675329900000|2023-02-02 09:25:00|8.05|6.65|8.05|6.65|8.09|6.69|7.97|6.57|0
1675330200000|2023-02-02 09:30:00|8.06|6.66|8.14|6.74|8.14|6.74|8.01|6.61|0
1675330500000|2023-02-02 09:35:00|8.13|6.73|8.14|6.74|8.2|6.8|8.06|6.66|0
1675330800000|2023-02-02 09:40:00|8.16|6.76|8.26|6.86|8.28|6.88|8.14|6.74|0
1675331100000|2023-02-02 09:45:00|8.24|6.84|8.34|6.94|8.34|6.94|8.21|6.81|0
1675331400000|2023-02-02 09:50:00|8.35|6.95|8.28|6.88|8.35|6.95|8.21|6.81|0
1675331700000|2023-02-02 09:55:00|8.3|6.9|8.35|6.95|8.37|6.97|8.25|6.85|0
1675332000000|2023-02-02 10:00:00|8.34|6.94|8.37|6.97|8.38|6.98|8.32|6.92|0
1675332300000|2023-02-02 10:05:00|8.38|6.98|8.39|6.99|8.44|7.04|8.34|6.94|0
1675332600000|2023-02-02 10:10:00|8.37|6.97|8.27|6.87|8.42|7.02|8.25|6.85|0
1675332900000|2023-02-02 10:15:00|8.25|6.85|8.34|6.94|8.35|6.95|8.22|6.82|0
1675333200000|2023-02-02 10:20:00|8.32|6.92|8.25|6.85|8.37|6.97|8.22|6.82|0
1675333500000|2023-02-02 10:25:00|8.24|6.84|8.24|6.84|8.27|6.87|8.14|6.74|0
1675333800000|2023-02-02 10:30:00|8.23|6.83|8.17|6.77|8.28|6.88|8.17|6.77|0
1675334100000|2023-02-02 10:35:00|8.19|6.79|8.14|6.74|8.23|6.83|8.12|6.72|0
1675334400000|2023-02-02 10:40:00|8.15|6.75|8.25|6.85|8.26|6.86|8.15|6.75|0
1675334700000|2023-02-02 10:45:00|8.26|6.86|8.12|6.72|8.31|6.91|8.12|6.72|0
1675335000000|2023-02-02 10:50:00|8.14|6.74|8.15|6.75|8.19|6.79|8.12|6.72|0
1675335300000|2023-02-02 10:55:00|8.16|6.76|8.21|6.81|8.21|6.81|8.15|6.75|0
1675335600000|2023-02-02 11:00:00|8.22|6.82|8.12|6.72|8.22|6.82|8.12|6.72|0
1675335900000|2023-02-02 11:05:00|8.13|6.73|8.03|6.63|8.14|6.74|7.98|6.58|0
1675336200000|2023-02-02 11:10:00|8.04|6.64|8.25|6.85|8.25|6.85|8.03|6.63|0
1675336500000|2023-02-02 11:15:00|8.23|6.83|8.3|6.9|8.32|6.92|8.22|6.82|0
1675336800000|2023-02-02 11:20:00|8.32|6.92|8.33|6.93|8.34|6.94|8.27|6.87|0
1675337100000|2023-02-02 11:25:00|8.32|6.92|8.32|6.92|8.33|6.93|8.29|6.89|0
1675337400000|2023-02-02 11:30:00|8.33|6.93|8.34|6.94|8.37|6.97|8.27|6.87|0
1675337700000|2023-02-02 11:35:00|8.33|6.93|8.32|6.92|8.37|6.97|8.29|6.89|0
1675338000000|2023-02-02 11:40:00|8.33|6.93|8.22|6.82|8.37|6.97|8.22|6.82|0
1675338300000|2023-02-02 11:45:00|8.23|6.83|8.16|6.76|8.23|6.83|8.13|6.73|0
1675338600000|2023-02-02 11:50:00|8.17|6.77|8.02|6.62|8.19|6.79|7.91|6.51|0
1675338900000|2023-02-02 11:55:00|8.01|6.61|8.08|6.68|8.12|6.72|7.98|6.58|0
1675339200000|2023-02-02 12:00:00|8.1|6.7|7.92|6.52|8.12|6.72|7.87|6.47|0
1675339500000|2023-02-02 12:05:00|7.93|6.53|8.06|6.66|8.09|6.69|7.84|6.44|0
1675339800000|2023-02-02 12:10:00|8.05|6.65|7.98|6.58|8.07|6.67|7.86|6.46|0
1675340100000|2023-02-02 12:15:00|7.96|6.56|7.94|6.54|7.98|6.58|7.87|6.47|0
1675340400000|2023-02-02 12:20:00|7.95|6.55|7.97|6.57|8.07|6.67|7.91|6.51|0
1675340700000|2023-02-02 12:25:00|7.95|6.55|7.85|6.45|7.98|6.58|7.84|6.44|0
1675341000000|2023-02-02 12:30:00|7.84|6.44|8.16|6.76|8.16|6.76|7.84|6.44|0
1675341300000|2023-02-02 12:35:00|8.17|6.77|8.02|6.62|8.17|6.77|7.94|6.54|0
1675341600000|2023-02-02 12:40:00|8|6.6|8.14|6.74|8.14|6.74|7.9|6.5|0
1675341900000|2023-02-02 12:45:00|8.15|6.75|8.2|6.8|8.2|6.8|7.93|6.53|0
1675342200000|2023-02-02 12:50:00|8.14|6.74|8.29|6.89|8.34|6.94|8.13|6.73|0
1675342500000|2023-02-02 12:55:00|8.28|6.88|8.41|7.01|8.44|7.04|8.25|6.85|0
1675342800000|2023-02-02 13:00:00|8.38|6.98|8.29|6.89|8.38|6.98|8.19|6.79|0
1675343100000|2023-02-02 13:05:00|8.34|6.94|8.32|6.92|8.42|7.02|8.26|6.86|0
1675343400000|2023-02-02 13:10:00|8.31|6.91|8.41|7.01|8.51|7.11|8.22|6.82|0
1675343700000|2023-02-02 13:15:00|8.43|7.03|8.5|7.1|8.79|7.39|8.24|6.84|0
1675344000000|2023-02-02 13:20:00|8.52|7.12|8.59|7.19|8.71|7.31|8.4|7|0
1675344300000|2023-02-02 13:25:00|8.55|7.15|8.55|7.15|8.74|7.34|8.53|7.13|0
1675344600000|2023-02-02 13:30:00|8.57|7.17|8.68|7.28|8.86|7.46|8.5|7.1|0
1675344900000|2023-02-02 13:35:00|8.67|7.27|8.65|7.25|8.74|7.34|8.53|7.13|0
1675345200000|2023-02-02 13:40:00|8.66|7.26|8.72|7.32|8.81|7.41|8.6|7.2|0
1675345500000|2023-02-02 13:45:00|8.69|7.29|9.16|7.76|9.16|7.76|8.66|7.26|0
1675345800000|2023-02-02 13:50:00|9.15|7.75|9.21|7.81|9.27|7.87|9.04|7.64|0
1675346100000|2023-02-02 13:55:00|9.22|7.82|9.24|7.84|9.55|8.15|9.1|7.7|0
1675346400000|2023-02-02 14:00:00|9.17|7.77|9.3|7.9|9.33|7.93|9.1|7.7|0
1675346700000|2023-02-02 14:05:00|9.27|7.87|9.33|7.93|9.41|8.01|9.16|7.76|0
1675347000000|2023-02-02 14:10:00|9.32|7.92|9.11|7.71|9.33|7.93|9|7.6|0
1675347300000|2023-02-02 14:15:00|9.1|7.7|9.19|7.79|9.23|7.83|8.94|7.54|0
1675347600000|2023-02-02 14:20:00|9.17|7.77|9.22|7.82|9.33|7.93|9.1|7.7|0
1675347900000|2023-02-02 14:25:00|9.23|7.83|9.27|7.87|9.42|8.02|9.16|7.76|0
1675348200000|2023-02-02 14:30:00|9.31|7.91|9.09|7.69|9.39|7.99|8.91|7.51|0
1675348500000|2023-02-02 14:35:00|9.25|7.85|8.94|7.54|9.25|7.85|8.55|7.15|0
1675348800000|2023-02-02 14:40:00|8.92|7.52|8.64|7.24|9.09|7.69|8.58|7.18|0
1675349100000|2023-02-02 14:45:00|8.66|7.26|9.06|7.66|9.23|7.83|8.42|7.02|0
1675349400000|2023-02-02 14:50:00|9|7.6|8.76|7.36|9.14|7.74|8.48|7.08|0
1675349700000|2023-02-02 14:55:00|8.79|7.39|8.53|7.13|8.79|7.39|8.41|7.01|0
1675350000000|2023-02-02 15:00:00|8.57|7.17|8.86|7.46|9.06|7.66|8.21|6.81|0
1675350300000|2023-02-02 15:05:00|8.79|7.39|8.51|7.11|9|7.6|8.44|7.04|0
1675350600000|2023-02-02 15:10:00|8.55|7.15|8.52|7.12|8.63|7.23|8.29|6.89|0
1675350900000|2023-02-02 15:15:00|8.56|7.16|9.32|7.92|9.32|7.92|8.51|7.11|0
1675351200000|2023-02-02 15:20:00|9.31|7.91|9.53|8.13|9.69|8.29|9.15|7.75|0
1675351500000|2023-02-02 15:25:00|9.5|8.1|9.69|8.29|9.79|8.39|9.42|8.02|0
1675351800000|2023-02-02 15:30:00|9.75|8.35|10.46|9.06|10.6|9.2|9.7|8.3|0
1675352100000|2023-02-02 15:35:00|10.44|9.04|10.98|9.58|11.03|9.63|10.38|8.98|0
1675352400000|2023-02-02 15:40:00|10.96|9.56|11.03|9.63|11.21|9.81|10.91|9.51|0
1675352700000|2023-02-02 15:45:00|11.05|9.65|11.27|9.87|11.27|9.87|10.99|9.59|0
1675353000000|2023-02-02 15:50:00|11.21|9.81|11.45|10.05|11.64|10.24|11.18|9.78|0
1675353300000|2023-02-02 15:55:00|11.38|9.98|11.3|9.9|11.49|10.09|11.19|9.79|0
1675353600000|2023-02-02 16:00:00|11.29|9.89|11.45|10.05|11.49|10.09|11.07|9.67|0
1675353900000|2023-02-02 16:05:00|11.47|10.07|11.4|10|11.56|10.16|11.21|9.81|0
1675354200000|2023-02-02 16:10:00|11.38|9.98|11.19|9.79|11.41|10.01|11.06|9.66|0
1675354500000|2023-02-02 16:15:00|11.17|9.77|10.83|9.43|11.26|9.86|10.83|9.43|0
1675354800000|2023-02-02 16:20:00|10.85|9.45|11.32|9.92|11.41|10.01|10.81|9.41|0
1675355100000|2023-02-02 16:25:00|11.3|9.9|11.28|9.88|11.45|10.05|11.14|9.74|0
1675355400000|2023-02-02 16:30:00|11.27|9.87|11.53|10.13|11.64|10.24|11.17|9.77|0
1675355700000|2023-02-02 16:35:00|11.52|10.12|11.14|9.74|11.58|10.18|11.12|9.72|0
1675356000000|2023-02-02 16:40:00|11.19|9.79|11.01|9.61|11.24|9.84|10.94|9.54|0
1675356300000|2023-02-02 16:45:00|11.04|9.64|11.01|9.61|11.17|9.77|10.94|9.54|0
1675356600000|2023-02-02 16:50:00|11.03|9.63|11.06|9.66|11.12|9.72|10.9|9.5|0
1675356900000|2023-02-02 16:55:00|11.1|9.7|10.76|9.36|11.13|9.73|10.76|9.36|0
1675357200000|2023-02-02 17:00:00|10.77|9.37|10.79|9.39|11.01|9.61|10.72|9.32|0
1675357500000|2023-02-02 17:05:00|10.77|9.37|10.6|9.2|10.9|9.5|10.6|9.2|0
1675357800000|2023-02-02 17:10:00|10.62|9.22|11.17|9.77|11.2|9.8|10.62|9.22|0
1675358100000|2023-02-02 17:15:00|11.19|9.79|11.02|9.62|11.26|9.86|11.02|9.62|0
1675358400000|2023-02-02 17:20:00|11.04|9.64|11.22|9.82|11.22|9.82|10.9|9.5|0
1675358700000|2023-02-02 17:25:00|11.2|9.8|11.2|9.8|11.4|10|11.17|9.77|0
1675359000000|2023-02-02 17:30:00|11.22|9.82|11.5|10.1|11.5|10.1|11.17|9.77|0
1675359300000|2023-02-02 17:35:00|11.48|10.08|11.44|10.04|11.55|10.15|11.33|9.93|0
1675359600000|2023-02-02 17:40:00|11.42|10.02|11.2|9.8|11.42|10.02|11.04|9.64|0
1675359900000|2023-02-02 17:45:00|11.18|9.78|11|9.6|11.2|9.8|10.98|9.58|0
1675360200000|2023-02-02 17:50:00|11.02|9.62|11.25|9.85|11.27|9.87|10.86|9.46|0
1675360500000|2023-02-02 17:55:00|11.24|9.84|11.73|10.33|11.75|10.35|11.2|9.8|0
1675360800000|2023-02-02 18:00:00|11.71|10.31|12.15|10.75|12.17|10.77|11.71|10.31|0
1675361100000|2023-02-02 18:05:00|12.17|10.77|11.63|10.23|12.21|10.81|11.63|10.23|0
1675361400000|2023-02-02 18:10:00|11.65|10.25|11.69|10.29|11.78|10.38|11.59|10.19|0
1675361700000|2023-02-02 18:15:00|11.67|10.27|11.72|10.32|11.74|10.34|11.52|10.12|0
1675362000000|2023-02-02 18:20:00|11.74|10.34|11.86|10.46|11.88|10.48|11.63|10.23|0
1675362300000|2023-02-02 18:25:00|11.84|10.44|11.7|10.3|11.9|10.5|11.57|10.17|0
1675362600000|2023-02-02 18:30:00|11.72|10.32|12.86|11.46|12.86|11.46|11.72|10.32|0
1675362900000|2023-02-02 18:35:00|12.88|11.48|12.98|11.58|13|11.6|12.8|11.4|0
1675363200000|2023-02-02 18:40:00|13|11.6|13.05|11.65|13.27|11.87|13|11.6|0
1675363500000|2023-02-02 18:45:00|13.07|11.67|13.15|11.75|13.23|11.83|12.96|11.56|0
1675363800000|2023-02-02 18:50:00|13.13|11.73|13.49|12.09|13.51|12.11|13.13|11.73|0
1675364100000|2023-02-02 18:55:00|13.51|12.11|13.87|12.47|13.87|12.47|13.47|12.07|0
1675364400000|2023-02-02 19:00:00|13.9|12.5|13.43|12.03|14.07|12.67|13.43|12.03|0
1675364700000|2023-02-02 19:05:00|13.38|11.98|13.15|11.75|13.51|12.11|13.15|11.75|0
1675365000000|2023-02-02 19:10:00|13.13|11.73|12.33|10.93|13.17|11.77|12.29|10.89|0
1675365300000|2023-02-02 19:15:00|12.29|10.89|13.24|11.84|13.38|11.98|12.06|10.66|0
1675365600000|2023-02-02 19:20:00|13.28|11.88|12.72|11.32|13.3|11.9|12.72|11.32|0
1675365900000|2023-02-02 19:25:00|12.7|11.3|12.79|11.39|13.02|11.62|12.7|11.3|0
1675366200000|2023-02-02 19:30:00|12.75|11.35|12.17|10.77|12.89|11.49|12.04|10.64|0
1675366500000|2023-02-02 19:35:00|12.15|10.75|12.13|10.73|12.5|11.1|11.78|10.38|0
1675366800000|2023-02-02 19:40:00|12.11|10.71|12.07|10.67|12.23|10.83|11.77|10.37|0
1675367100000|2023-02-02 19:45:00|12.11|10.71|12.18|10.78|12.2|10.8|11.41|10.01|0
1675367400000|2023-02-02 19:50:00|12.22|10.82|12.07|10.67|12.49|11.09|11.86|10.46|0
1675367700000|2023-02-02 19:55:00|12.01|10.61|11.48|10.08|12.01|10.61|11.42|10.02|0
1675368000000|2023-02-02 20:00:00|11.51|10.11|11.35|9.95|11.73|10.33|11.12|9.72|0
1675368300000|2023-02-02 20:05:00|11.37|9.97|11.49|10.09|12.16|10.76|11.24|9.84|0
1675368600000|2023-02-02 20:10:00|11.53|10.13|12.14|10.74|12.14|10.74|11.51|10.11|0
1675368900000|2023-02-02 20:15:00|12.18|10.78|12.39|10.99|12.39|10.99|11.77|10.37|0
1675369200000|2023-02-02 20:20:00|12.41|11.01|12.23|10.83|12.41|11.01|11.87|10.47|0
1675369500000|2023-02-02 20:25:00|12.19|10.79|12.27|10.87|12.46|11.06|11.87|10.47|0
1675369800000|2023-02-02 20:30:00|12.25|10.85|12.32|10.92|12.62|11.22|12.17|10.77|0
1675370100000|2023-02-02 20:35:00|12.38|10.98|12.02|10.62|12.52|11.12|11.98|10.58|0
1675370400000|2023-02-02 20:40:00|12.03|10.63|11.81|10.41|12.15|10.75|11.49|10.09|0
1675370700000|2023-02-02 20:45:00|11.75|10.35|11.9|10.5|12.15|10.75|11.6|10.2|0
1675371000000|2023-02-02 20:50:00|12.03|10.63|12.54|11.14|12.64|11.24|12.03|10.63|0
1675371300000|2023-02-02 20:55:00|12.58|11.18|12.96|11.56|13.08|11.68|12.36|10.96|0
1675371600000|2023-02-02 21:00:00|12.98|11.58|12.72|11.32|13.94|12.54|12.54|11.14|0
1675371900000|2023-02-02 21:05:00|12.81|11.41|11.35|9.95|13.1|11.7|11.27|9.87|0
1675372200000|2023-02-02 21:10:00|11.41|10.01|10.93|9.53|11.5|10.1|10.85|9.45|0
1675372500000|2023-02-02 21:15:00|11.21|9.41|11.22|9.42|11.47|9.67|11.18|9.38|0
1675372800000|2023-02-02 21:20:00|11.19|9.39|11.53|9.73|11.58|9.78|10.92|9.12|0
1675373100000|2023-02-02 21:25:00|11.54|9.74|11.66|9.86|11.69|9.89|11.52|9.72|0
1675373400000|2023-02-02 21:30:00|11.68|9.88|10.56|8.76|11.68|9.88|10.2|8.4|0
1675373700000|2023-02-02 21:35:00|10.6|8.8|10.67|8.87|11.28|9.48|10.6|8.8|0
1675374000000|2023-02-02 21:40:00|10.66|8.86|10.69|8.89|10.95|9.15|10.6|8.8|0
1675374300000|2023-02-02 21:45:00|10.71|8.91|11.24|9.44|11.24|9.44|10.61|8.81|0
1675374600000|2023-02-02 21:50:00|11.26|9.46|11.17|9.37|11.32|9.52|11.1|9.3|0
1675374900000|2023-02-02 21:55:00|11.19|9.39|11.07|9.27|11.21|9.41|10.94|9.14|0
1675375200000|2023-02-02 22:00:00|11.05|9.25|11.02|9.22|11.06|9.26|10.99|9.19|0
1675375500000|2023-02-02 22:05:00|11.03|9.23|11.02|9.22|11.06|9.26|10.94|9.14|0
1675375800000|2023-02-02 22:10:00|11.04|9.24|11.1|9.3|11.1|9.3|10.97|9.17|0
1675376100000|2023-02-02 22:15:00|11.11|9.31|11.07|9.27|11.14|9.34|11.04|9.24|0
1675376400000|2023-02-02 22:20:00|11.06|9.26|11.09|9.29|11.11|9.31|11.06|9.26|0
1675376700000|2023-02-02 22:25:00|11.06|9.26|11.11|9.31|11.2|9.4|11.04|9.24|0
1675377000000|2023-02-02 22:30:00|11.1|9.3|11.34|9.54|11.34|9.54|11.1|9.3|0
1675377300000|2023-02-02 22:35:00|11.37|9.57|11.87|10.07|11.91|10.11|11.36|9.56|0
1675377600000|2023-02-02 22:40:00|11.9|10.1|11.73|9.93|12.04|10.24|11.7|9.9|0
1675377900000|2023-02-02 22:45:00|11.74|9.94|12.05|10.25|12.06|10.26|11.69|9.89|0
1675378200000|2023-02-02 22:50:00|12.06|10.26|11.86|10.06|12.09|10.29|11.85|10.05|0
1675378500000|2023-02-02 22:55:00|11.9|10.1|11.89|10.09|11.96|10.16|11.86|10.06|0
1675378800000|2023-02-02 23:00:00|11.78|9.98|11.64|9.84|11.78|9.98|11.5|9.7|0
1675379100000|2023-02-02 23:05:00|11.66|9.86|11.34|9.54|11.72|9.92|11.32|9.52|0
1675379400000|2023-02-02 23:10:00|11.37|9.57|11.21|9.41|11.39|9.59|11.21|9.41|0
1675379700000|2023-02-02 23:15:00|11.23|9.43|11.18|9.38|11.25|9.45|11.14|9.34|0
1675380000000|2023-02-02 23:20:00|11.19|9.39|11.11|9.31|11.21|9.41|11.07|9.27|0
1675380300000|2023-02-02 23:25:00|11.12|9.32|11.12|9.32|11.18|9.38|11.1|9.3|0
1675380600000|2023-02-02 23:30:00|11.13|9.33|11.34|9.54|11.35|9.55|11.13|9.33|0
1675380900000|2023-02-02 23:35:00|11.33|9.53|11.2|9.4|11.39|9.59|11.17|9.37|0
1675381200000|2023-02-02 23:40:00|11.19|9.39|11.12|9.32|11.19|9.39|11.09|9.29|0
1675381500000|2023-02-02 23:45:00|11.11|9.31|10.96|9.16|11.14|9.34|10.95|9.15|0
1675381800000|2023-02-02 23:50:00|10.95|9.15|11.05|9.25|11.1|9.3|10.93|9.13|0
1675382100000|2023-02-02 23:55:00|11.04|9.24|11.05|9.25|11.07|9.27|11.01|9.21|0
1675382400000|2023-02-03 00:00:00|11.03|9.23|11.22|9.42|11.23|9.43|11.01|9.21|0
1675382700000|2023-02-03 00:05:00|11.23|9.43|11.22|9.42|11.24|9.44|11.15|9.35|0
1675383000000|2023-02-03 00:10:00|11.24|9.44|11.28|9.48|11.31|9.51|11.23|9.43|0
1675383300000|2023-02-03 00:15:00|11.26|9.46|11.35|9.55|11.42|9.62|11.26|9.46|0
1675383600000|2023-02-03 00:20:00|11.33|9.53|11.35|9.55|11.43|9.63|11.33|9.53|0
1675383900000|2023-02-03 00:25:00|11.33|9.53|11.38|9.58|11.4|9.6|11.31|9.51|0
1675384200000|2023-02-03 00:30:00|11.36|9.56|11.33|9.53|11.36|9.56|11.29|9.49|0
1675384500000|2023-02-03 00:35:00|11.34|9.54|11.42|9.62|11.45|9.65|11.33|9.53|0
1675384800000|2023-02-03 00:40:00|11.43|9.63|11.33|9.53|11.45|9.65|11.31|9.51|0
1675385100000|2023-02-03 00:45:00|11.31|9.51|11.36|9.56|11.4|9.6|11.31|9.51|0
1675385400000|2023-02-03 00:50:00|11.34|9.54|11.32|9.52|11.38|9.58|11.32|9.52|0
1675385700000|2023-02-03 00:55:00|11.34|9.54|11.34|9.54|11.36|9.56|11.32|9.52|0
1675386000000|2023-02-03 01:00:00|11.36|9.56|11.43|9.63|11.48|9.68|11.34|9.54|0
1675386300000|2023-02-03 01:05:00|11.41|9.61|11.41|9.61|11.45|9.65|11.39|9.59|0
1675386600000|2023-02-03 01:10:00|11.4|9.6|11.22|9.42|11.41|9.61|11.16|9.36|0
1675386900000|2023-02-03 01:15:00|11.2|9.4|11.32|9.52|11.32|9.52|11.18|9.38|0
1675387200000|2023-02-03 01:20:00|11.34|9.54|11.5|9.7|11.55|9.75|11.3|9.5|0
1675387500000|2023-02-03 01:25:00|11.48|9.68|11.43|9.63|11.52|9.72|11.41|9.61|0
1675387800000|2023-02-03 01:30:00|11.45|9.65|11.53|9.73|11.61|9.81|11.43|9.63|0
1675388100000|2023-02-03 01:35:00|11.55|9.75|11.59|9.79|11.63|9.83|11.52|9.72|0
1675388400000|2023-02-03 01:40:00|11.57|9.77|11.5|9.7|11.57|9.77|11.48|9.68|0
1675388700000|2023-02-03 01:45:00|11.52|9.72|11.44|9.64|11.57|9.77|11.44|9.64|0
1675389000000|2023-02-03 01:50:00|11.42|9.62|11.44|9.64|11.46|9.66|11.39|9.59|0
1675389300000|2023-02-03 01:55:00|11.45|9.65|11.42|9.62|11.45|9.65|11.37|9.57|0
1675389600000|2023-02-03 02:00:00|11.41|9.61|11.42|9.62|11.5|9.7|11.41|9.61|0
1675389900000|2023-02-03 02:05:00|11.44|9.64|11.35|9.55|11.46|9.66|11.35|9.55|0
1675390200000|2023-02-03 02:10:00|11.37|9.57|11.17|9.37|11.39|9.59|11.17|9.37|0
1675390500000|2023-02-03 02:15:00|11.19|9.39|11.23|9.43|11.27|9.47|11.14|9.34|0
1675390800000|2023-02-03 02:20:00|11.24|9.44|11.28|9.48|11.3|9.5|11.23|9.43|0
1675391100000|2023-02-03 02:25:00|11.26|9.46|11.15|9.35|11.3|9.5|11.14|9.34|0
1675391400000|2023-02-03 02:30:00|11.17|9.37|11.22|9.42|11.26|9.46|11.17|9.37|0
1675391700000|2023-02-03 02:35:00|11.21|9.41|11.03|9.23|11.22|9.42|11.03|9.23|0
1675392000000|2023-02-03 02:40:00|11.01|9.21|11.05|9.25|11.1|9.3|11|9.2|0
1675392300000|2023-02-03 02:45:00|11.06|9.26|11.01|9.21|11.12|9.32|10.96|9.16|0
1675392600000|2023-02-03 02:50:00|10.99|9.19|10.99|9.19|11.06|9.26|10.96|9.16|0
1675392900000|2023-02-03 02:55:00|11.01|9.21|11.1|9.3|11.1|9.3|10.98|9.18|0
1675393200000|2023-02-03 03:00:00|11.08|9.28|11.18|9.38|11.18|9.38|11.08|9.28|0
1675393500000|2023-02-03 03:05:00|11.17|9.37|11.15|9.35|11.18|9.38|11.15|9.35|0
1675393800000|2023-02-03 03:10:00|11.17|9.37|11.17|9.37|11.18|9.38|11.13|9.33|0
1675394100000|2023-02-03 03:15:00|11.18|9.38|11.25|9.45|11.25|9.45|11.15|9.35|0
1675394400000|2023-02-03 03:20:00|11.27|9.47|11.22|9.42|11.32|9.52|11.22|9.42|0
1675394700000|2023-02-03 03:25:00|11.2|9.4|11.2|9.4|11.2|9.4|11.11|9.31|0
1675395000000|2023-02-03 03:30:00|11.18|9.38|11.23|9.43|11.25|9.45|11.16|9.36|0
1675395300000|2023-02-03 03:35:00|11.25|9.45|11.29|9.49|11.3|9.5|11.25|9.45|0
1675395600000|2023-02-03 03:40:00|11.27|9.47|11.23|9.43|11.29|9.49|11.22|9.42|0
1675395900000|2023-02-03 03:45:00|11.22|9.42|11.29|9.49|11.29|9.49|11.2|9.4|0
1675396200000|2023-02-03 03:50:00|11.3|9.5|11.27|9.47|11.3|9.5|11.25|9.45|0
1675396500000|2023-02-03 03:55:00|11.25|9.45|11.3|9.5|11.32|9.52|11.25|9.45|0
1675396800000|2023-02-03 04:00:00|11.32|9.52|11.29|9.49|11.36|9.56|11.25|9.45|0
1675397100000|2023-02-03 04:05:00|11.28|9.48|11.32|9.52|11.33|9.53|11.27|9.47|0
1675397400000|2023-02-03 04:10:00|11.3|9.5|11.32|9.52|11.34|9.54|11.28|9.48|0
1675397700000|2023-02-03 04:15:00|11.33|9.53|11.32|9.52|11.35|9.55|11.3|9.5|0
1675398000000|2023-02-03 04:20:00|11.34|9.54|11.32|9.52|11.35|9.55|11.32|9.52|0
1675398300000|2023-02-03 04:25:00|11.3|9.5|11.3|9.5|11.32|9.52|11.28|9.48|0
1675398600000|2023-02-03 04:30:00|11.32|9.52|11.32|9.52|11.38|9.58|11.3|9.5|0
1675398900000|2023-02-03 04:35:00|11.33|9.53|11.37|9.57|11.37|9.57|11.32|9.52|0
1675399200000|2023-02-03 04:40:00|11.39|9.59|11.35|9.55|11.39|9.59|11.33|9.53|0
1675399500000|2023-02-03 04:45:00|11.37|9.57|11.4|9.6|11.44|9.64|11.35|9.55|0
1675399800000|2023-02-03 04:50:00|11.39|9.59|11.4|9.6|11.4|9.6|11.37|9.57|0
1675400100000|2023-02-03 04:55:00|11.38|9.58|11.37|9.57|11.42|9.62|11.35|9.55|0
1675400400000|2023-02-03 05:00:00|11.35|9.55|11.21|9.41|11.35|9.55|11.21|9.41|0
1675400700000|2023-02-03 05:05:00|11.19|9.39|11.31|9.51|11.33|9.53|11.17|9.37|0
1675401000000|2023-02-03 05:10:00|11.33|9.53|11.45|9.65|11.45|9.65|11.31|9.51|0
1675401300000|2023-02-03 05:15:00|11.44|9.64|11.45|9.65|11.47|9.67|11.42|9.62|0
1675401600000|2023-02-03 05:20:00|11.46|9.66|11.43|9.63|11.49|9.69|11.42|9.62|0
1675401900000|2023-02-03 05:25:00|11.42|9.62|11.4|9.6|11.49|9.69|11.38|9.58|0
1675402200000|2023-02-03 05:30:00|11.42|9.62|11.48|9.68|11.51|9.71|11.41|9.61|0
1675402500000|2023-02-03 05:35:00|11.47|9.67|11.51|9.71|11.56|9.76|11.45|9.65|0
1675402800000|2023-02-03 05:40:00|11.5|9.7|11.41|9.61|11.52|9.72|11.41|9.61|0
1675403100000|2023-02-03 05:45:00|11.43|9.63|11.34|9.54|11.43|9.63|11.32|9.52|0
1675403400000|2023-02-03 05:50:00|11.36|9.56|11.29|9.49|11.4|9.6|11.29|9.49|0
1675403700000|2023-02-03 05:55:00|11.25|9.45|11.27|9.47|11.29|9.49|11.18|9.38|0
1675404000000|2023-02-03 06:00:00|11.29|9.49|11.43|9.63|11.43|9.63|11.27|9.47|0
1675404300000|2023-02-03 06:05:00|11.45|9.65|11.36|9.56|11.47|9.67|11.36|9.56|0
1675404600000|2023-02-03 06:10:00|11.38|9.58|11.39|9.59|11.43|9.63|11.36|9.56|0
1675404900000|2023-02-03 06:15:00|11.37|9.57|11.34|9.54|11.37|9.57|11.29|9.49|0
1675405200000|2023-02-03 06:20:00|11.32|9.52|11.32|9.52|11.36|9.56|11.3|9.5|0
1675405500000|2023-02-03 06:25:00|11.31|9.51|11.3|9.5|11.34|9.54|11.28|9.48|0
1675405800000|2023-02-03 06:30:00|11.28|9.48|11.16|9.36|11.3|9.5|11.15|9.35|0
1675406100000|2023-02-03 06:35:00|11.18|9.38|11.11|9.31|11.18|9.38|11.05|9.25|0
1675406400000|2023-02-03 06:40:00|11.09|9.29|11.19|9.39|11.19|9.39|11.05|9.25|0
1675406700000|2023-02-03 06:45:00|11.21|9.41|11.19|9.39|11.21|9.41|11.15|9.35|0
1675407000000|2023-02-03 06:50:00|11.18|9.38|11.25|9.45|11.26|9.46|11.18|9.38|0
1675407300000|2023-02-03 06:55:00|11.26|9.46|11.23|9.43|11.28|9.48|11.19|9.39|0
1675407600000|2023-02-03 07:00:00|11.19|9.39|11.07|9.27|11.19|9.39|11.03|9.23|0
1675407900000|2023-02-03 07:05:00|10.89|9.49|10.76|9.36|10.92|9.52|10.75|9.35|0
1675408200000|2023-02-03 07:10:00|10.77|9.37|10.81|9.41|10.88|9.48|10.76|9.36|0
1675408500000|2023-02-03 07:15:00|10.83|9.43|10.58|9.18|10.99|9.59|10.56|9.16|0
1675408800000|2023-02-03 07:20:00|10.6|9.2|10.48|9.08|10.6|9.2|10.44|9.04|0
1675409100000|2023-02-03 07:25:00|10.46|9.06|10.26|8.86|10.48|9.08|10.26|8.86|0
1675409400000|2023-02-03 07:30:00|10.24|8.84|10.21|8.81|10.33|8.93|10.18|8.78|0
1675409700000|2023-02-03 07:35:00|10.19|8.79|9.99|8.59|10.21|8.81|9.99|8.59|0
1675410000000|2023-02-03 07:40:00|10.01|8.61|10.13|8.73|10.16|8.76|9.96|8.56|0
1675410300000|2023-02-03 07:45:00|10.14|8.74|10.17|8.77|10.19|8.79|10.03|8.63|0
1675410600000|2023-02-03 07:50:00|10.19|8.79|10.09|8.69|10.22|8.82|10.07|8.67|0
1675410900000|2023-02-03 07:55:00|10.07|8.67|10.16|8.76|10.17|8.77|9.94|8.54|0
1675411200000|2023-02-03 08:00:00|10.19|8.79|9.94|8.54|10.19|8.79|9.81|8.41|0
1675411500000|2023-02-03 08:05:00|9.93|8.53|9.86|8.46|10.01|8.61|9.83|8.43|0
1675411800000|2023-02-03 08:10:00|9.84|8.44|9.8|8.4|9.89|8.49|9.73|8.33|0
1675412100000|2023-02-03 08:15:00|9.78|8.38|9.76|8.36|9.81|8.41|9.68|8.28|0
1675412400000|2023-02-03 08:20:00|9.78|8.38|9.64|8.24|9.8|8.4|9.62|8.22|0
1675412700000|2023-02-03 08:25:00|9.63|8.23|9.7|8.3|9.84|8.44|9.62|8.22|0
1675413000000|2023-02-03 08:30:00|9.68|8.28|9.67|8.27|9.75|8.35|9.63|8.23|0
1675413300000|2023-02-03 08:35:00|9.7|8.3|9.76|8.36|9.76|8.36|9.63|8.23|0
1675413600000|2023-02-03 08:40:00|9.75|8.35|9.67|8.27|9.9|8.5|9.65|8.25|0
1675413900000|2023-02-03 08:45:00|9.65|8.25|9.71|8.31|9.71|8.31|9.59|8.19|0
1675414200000|2023-02-03 08:50:00|9.73|8.33|9.74|8.34|9.74|8.34|9.63|8.23|0
1675414500000|2023-02-03 08:55:00|9.73|8.33|9.82|8.42|9.87|8.47|9.71|8.31|0
1675414800000|2023-02-03 09:00:00|9.86|8.46|9.69|8.29|9.87|8.47|9.63|8.23|0
1675415100000|2023-02-03 09:05:00|9.71|8.31|9.82|8.42|9.84|8.44|9.71|8.31|0
1675415400000|2023-02-03 09:10:00|9.84|8.44|10|8.6|10.05|8.65|9.82|8.42|0
1675415700000|2023-02-03 09:15:00|10.02|8.62|10.03|8.63|10.06|8.66|9.97|8.57|0
1675416000000|2023-02-03 09:20:00|10.05|8.65|10.03|8.63|10.1|8.7|10|8.6|0
1675416300000|2023-02-03 09:25:00|10|8.6|9.98|8.58|10|8.6|9.87|8.47|0
1675416600000|2023-02-03 09:30:00|10|8.6|10.11|8.71|10.13|8.73|9.97|8.57|0
1675416900000|2023-02-03 09:35:00|10.1|8.7|10.19|8.79|10.19|8.79|10.06|8.66|0
1675417200000|2023-02-03 09:40:00|10.2|8.8|10.19|8.79|10.24|8.84|10.16|8.76|0
1675417500000|2023-02-03 09:45:00|10.21|8.81|10.08|8.68|10.21|8.81|10.08|8.68|0
1675417800000|2023-02-03 09:50:00|10.09|8.69|10.06|8.66|10.13|8.73|10.04|8.64|0
1675418100000|2023-02-03 09:55:00|10.04|8.64|9.93|8.53|10.16|8.76|9.93|8.53|0
1675418400000|2023-02-03 10:00:00|9.9|8.5|9.98|8.58|9.99|8.59|9.86|8.46|0
1675418700000|2023-02-03 10:05:00|9.96|8.56|9.94|8.54|10.04|8.64|9.94|8.54|0
1675419000000|2023-02-03 10:10:00|9.95|8.55|9.86|8.46|9.97|8.57|9.85|8.45|0
1675419300000|2023-02-03 10:15:00|9.85|8.45|9.86|8.46|9.93|8.53|9.77|8.37|0
1675419600000|2023-02-03 10:20:00|9.85|8.45|9.75|8.35|9.86|8.46|9.75|8.35|0
1675419900000|2023-02-03 10:25:00|9.77|8.37|9.7|8.3|9.81|8.41|9.7|8.3|0
1675420200000|2023-02-03 10:30:00|9.72|8.32|9.76|8.36|9.8|8.4|9.64|8.24|0
1675420500000|2023-02-03 10:35:00|9.73|8.33|9.8|8.4|9.8|8.4|9.72|8.32|0
1675420800000|2023-02-03 10:40:00|9.78|8.38|9.83|8.43|9.92|8.52|9.77|8.37|0
1675421100000|2023-02-03 10:45:00|9.84|8.44|9.89|8.49|9.92|8.52|9.83|8.43|0
1675421400000|2023-02-03 10:50:00|9.91|8.51|9.92|8.52|9.95|8.55|9.87|8.47|0
1675421700000|2023-02-03 10:55:00|9.91|8.51|9.96|8.56|10|8.6|9.91|8.51|0
1675422000000|2023-02-03 11:00:00|9.94|8.54|9.87|8.47|9.96|8.56|9.84|8.44|0
1675422300000|2023-02-03 11:05:00|9.84|8.44|9.7|8.3|9.84|8.44|9.67|8.27|0
1675422600000|2023-02-03 11:10:00|9.68|8.28|9.76|8.36|9.76|8.36|9.6|8.2|0
1675422900000|2023-02-03 11:15:00|9.75|8.35|9.71|8.31|9.79|8.39|9.65|8.25|0
1675423200000|2023-02-03 11:20:00|9.7|8.3|9.87|8.47|9.89|8.49|9.66|8.26|0
1675423500000|2023-02-03 11:25:00|9.86|8.46|9.95|8.55|9.98|8.58|9.86|8.46|0
1675423800000|2023-02-03 11:30:00|9.94|8.54|10.18|8.78|10.2|8.8|9.94|8.54|0
1675424100000|2023-02-03 11:35:00|10.17|8.77|10.11|8.71|10.19|8.79|10.07|8.67|0
1675424400000|2023-02-03 11:40:00|10.13|8.73|10.18|8.78|10.26|8.86|10.11|8.71|0
1675424700000|2023-02-03 11:45:00|10.17|8.77|9.95|8.55|10.23|8.83|9.95|8.55|0
1675425000000|2023-02-03 11:50:00|10|8.6|10.11|8.71|10.15|8.75|9.96|8.56|0
1675425300000|2023-02-03 11:55:00|10.1|8.7|10.05|8.65|10.11|8.71|9.96|8.56|0
1675425600000|2023-02-03 12:00:00|10.03|8.63|10.26|8.86|10.3|8.9|10.03|8.63|0
1675425900000|2023-02-03 12:05:00|10.25|8.85|10.4|9|10.4|9|10.18|8.78|0
1675426200000|2023-02-03 12:10:00|10.38|8.98|10.46|9.06|10.51|9.11|10.36|8.96|0
1675426500000|2023-02-03 12:15:00|10.48|9.08|10.36|8.96|10.53|9.13|10.29|8.89|0
1675426800000|2023-02-03 12:20:00|10.33|8.93|10.26|8.86|10.34|8.94|10.24|8.84|0
1675427100000|2023-02-03 12:25:00|10.28|8.88|10.28|8.88|10.28|8.88|10.11|8.71|0
1675427400000|2023-02-03 12:30:00|10.26|8.86|10.22|8.82|10.28|8.88|10.14|8.74|0
1675427700000|2023-02-03 12:35:00|10.24|8.84|10.31|8.91|10.31|8.91|10.21|8.81|0
1675428000000|2023-02-03 12:40:00|10.32|8.92|10.46|9.06|10.46|9.06|10.29|8.89|0
1675428300000|2023-02-03 12:45:00|10.44|9.04|10.63|9.23|10.63|9.23|10.44|9.04|0
1675428600000|2023-02-03 12:50:00|10.61|9.21|10.59|9.19|10.66|9.26|10.47|9.07|0
1675428900000|2023-02-03 12:55:00|10.61|9.21|10.66|9.26|10.73|9.33|10.54|9.14|0
1675429200000|2023-02-03 13:00:00|10.67|9.27|10.75|9.35|10.77|9.37|10.59|9.19|0
1675429500000|2023-02-03 13:05:00|10.77|9.37|10.84|9.44|10.87|9.47|10.73|9.33|0
1675429800000|2023-02-03 13:10:00|10.82|9.42|10.94|9.54|10.96|9.56|10.82|9.42|0
1675430100000|2023-02-03 13:15:00|10.92|9.52|10.85|9.45|10.99|9.59|10.78|9.38|0
1675430400000|2023-02-03 13:20:00|10.83|9.43|10.61|9.21|10.85|9.45|10.61|9.21|0
1675430700000|2023-02-03 13:25:00|10.56|9.16|10.79|9.39|10.79|9.39|10.56|9.16|0
1675431000000|2023-02-03 13:30:00|10.72|9.32|9.31|7.91|10.72|9.32|8.78|7.38|0
1675431300000|2023-02-03 13:35:00|9.37|7.97|9.56|8.16|9.78|8.38|8.78|7.38|0
1675431600000|2023-02-03 13:40:00|9.52|8.12|8.99|7.59|9.6|8.2|8.75|7.35|0
1675431900000|2023-02-03 13:45:00|8.96|7.56|8.48|7.08|9.03|7.63|8.34|6.94|0
1675432200000|2023-02-03 13:50:00|8.49|7.09|9.09|7.69|9.15|7.75|8.37|6.97|0
1675432500000|2023-02-03 13:55:00|9.06|7.66|9.08|7.68|9.18|7.78|8.8|7.4|0
1675432800000|2023-02-03 14:00:00|9.09|7.69|9.02|7.62|9.18|7.78|8.78|7.38|0
1675433100000|2023-02-03 14:05:00|8.96|7.56|8.67|7.27|9.05|7.65|8.67|7.27|0
1675433400000|2023-02-03 14:10:00|8.64|7.24|8.83|7.43|8.97|7.57|8.56|7.16|0
1675433700000|2023-02-03 14:15:00|8.84|7.44|8.88|7.48|9.06|7.66|8.77|7.37|0
1675434000000|2023-02-03 14:20:00|8.9|7.5|8.81|7.41|8.94|7.54|8.77|7.37|0
1675434300000|2023-02-03 14:25:00|8.8|7.4|9.04|7.64|9.13|7.73|8.59|7.19|0
1675434600000|2023-02-03 14:30:00|8.97|7.57|9.56|8.16|9.67|8.27|8.97|7.57|0
1675434900000|2023-02-03 14:35:00|9.58|8.18|10.16|8.76|10.17|8.77|9.35|7.95|0
1675435200000|2023-02-03 14:40:00|10.12|8.72|10.21|8.81|10.42|9.02|10.01|8.61|0
1675435500000|2023-02-03 14:45:00|10.15|8.75|10.56|9.16|10.83|9.43|9.98|8.58|0
1675435800000|2023-02-03 14:50:00|10.58|9.18|10.16|8.76|10.76|9.36|9.61|8.21|0
1675436100000|2023-02-03 14:55:00|10.14|8.74|9.94|8.54|10.33|8.93|9.81|8.41|0
1675436400000|2023-02-03 15:00:00|9.44|8.04|9.62|8.22|10.13|8.73|9.19|7.79|0
1675436700000|2023-02-03 15:05:00|9.55|8.15|9.7|8.3|9.7|8.3|9.19|7.79|0
1675437000000|2023-02-03 15:10:00|9.66|8.26|10.55|9.15|10.55|9.15|9.44|8.04|0
1675437300000|2023-02-03 15:15:00|10.53|9.13|10.7|9.3|11.16|9.76|10.36|8.96|0
1675437600000|2023-02-03 15:20:00|10.63|9.23|11.2|9.8|11.28|9.88|10.63|9.23|0
1675437900000|2023-02-03 15:25:00|11.24|9.84|10.72|9.32|11.37|9.97|10.72|9.32|0
1675438200000|2023-02-03 15:30:00|10.67|9.27|11.29|9.89|11.29|9.89|10.6|9.2|0
1675438500000|2023-02-03 15:35:00|11.35|9.95|11.86|10.46|11.96|10.56|11.24|9.84|0
1675438800000|2023-02-03 15:40:00|11.85|10.45|11.94|10.54|12.15|10.75|11.6|10.2|0
1675439100000|2023-02-03 15:45:00|11.99|10.59|11.77|10.37|12.03|10.63|11.77|10.37|0
1675439400000|2023-02-03 15:50:00|11.78|10.38|11.41|10.01|11.78|10.38|11.28|9.88|0
1675439700000|2023-02-03 15:55:00|11.36|9.96|11.39|9.99|11.47|10.07|11.02|9.62|0
1675440000000|2023-02-03 16:00:00|11.37|9.97|11.52|10.12|11.84|10.44|11.37|9.97|0
1675440300000|2023-02-03 16:05:00|11.54|10.14|11.45|10.05|11.71|10.31|11.35|9.95|0
1675440600000|2023-02-03 16:10:00|11.52|10.12|11.89|10.49|11.91|10.51|11.45|10.05|0
1675440900000|2023-02-03 16:15:00|11.91|10.51|11.57|10.17|12.09|10.69|11.56|10.16|0
1675441200000|2023-02-03 16:20:00|11.59|10.19|11.8|10.4|11.91|10.51|11.37|9.97|0
1675441500000|2023-02-03 16:25:00|11.82|10.42|12.3|10.9|12.34|10.94|11.65|10.25|0
1675441800000|2023-02-03 16:30:00|12.38|10.98|12.72|11.32|12.74|11.34|12.24|10.84|0
1675442100000|2023-02-03 16:35:00|12.74|11.34|11.97|10.57|12.78|11.38|11.82|10.42|0
1675442400000|2023-02-03 16:40:00|11.93|10.53|12.09|10.69|12.46|11.06|11.76|10.36|0
1675442700000|2023-02-03 16:45:00|12.1|10.7|11.37|9.97|12.2|10.8|11.37|9.97|0
1675443000000|2023-02-03 16:50:00|11.35|9.95|11.59|10.19|11.84|10.44|11.34|9.94|0
1675443300000|2023-02-03 16:55:00|11.57|10.17|11.14|9.74|11.76|10.36|11.01|9.61|0
1675443600000|2023-02-03 17:00:00|11.07|9.67|11.43|10.03|11.5|10.1|10.99|9.59|0
1675443900000|2023-02-03 17:05:00|11.46|10.06|11.5|10.1|11.67|10.27|11.37|9.97|0
1675444200000|2023-02-03 17:10:00|11.52|10.12|11.93|10.53|11.95|10.55|11.52|10.12|0
1675444500000|2023-02-03 17:15:00|11.91|10.51|12.02|10.62|12.12|10.72|11.81|10.41|0
1675444800000|2023-02-03 17:20:00|12|10.6|12.27|10.87|12.33|10.93|11.89|10.49|0
1675445100000|2023-02-03 17:25:00|12.25|10.85|12.14|10.74|12.33|10.93|12.1|10.7|0
1675445400000|2023-02-03 17:30:00|12.16|10.76|12.19|10.79|12.27|10.87|12.08|10.68|0
1675445700000|2023-02-03 17:35:00|12.18|10.78|12.17|10.77|12.39|10.99|12.14|10.74|0
1675446000000|2023-02-03 17:40:00|12.14|10.74|12.14|10.74|12.43|11.03|12.12|10.72|0
1675446300000|2023-02-03 17:45:00|12.15|10.75|11.87|10.47|12.29|10.89|11.83|10.43|0
1675446600000|2023-02-03 17:50:00|11.89|10.49|11.66|10.26|12.02|10.62|11.51|10.11|0
1675446900000|2023-02-03 17:55:00|11.62|10.22|10.4|9|11.73|10.33|10.3|8.9|0
1675447200000|2023-02-03 18:00:00|10.33|8.93|10.76|9.36|11.16|9.76|10.33|8.93|0
1675447500000|2023-02-03 18:05:00|10.83|9.43|10.28|8.88|11.04|9.64|10.25|8.85|0
1675447800000|2023-02-03 18:10:00|10.27|8.87|10.57|9.17|10.57|9.17|10.07|8.67|0
1675448100000|2023-02-03 18:15:00|10.53|9.13|10.53|9.13|10.69|9.29|10.38|8.98|0
1675448400000|2023-02-03 18:20:00|10.55|9.15|10.47|9.07|10.81|9.41|10.35|8.95|0
1675448700000|2023-02-03 18:25:00|10.45|9.05|10.28|8.88|10.6|9.2|10.25|8.85|0
1675449000000|2023-02-03 18:30:00|10.23|8.83|10.04|8.64|10.27|8.87|9.89|8.49|0
1675449300000|2023-02-03 18:35:00|9.99|8.59|10.27|8.87|10.4|9|9.92|8.52|0
1675449600000|2023-02-03 18:40:00|10.3|8.9|9.78|8.38|10.31|8.91|9.75|8.35|0
1675449900000|2023-02-03 18:45:00|9.75|8.35|9.97|8.57|10.1|8.7|9.46|8.06|0
1675450200000|2023-02-03 18:50:00|9.98|8.58|10.5|9.1|10.53|9.13|9.98|8.58|0
1675450500000|2023-02-03 18:55:00|10.46|9.06|10.28|8.88|10.59|9.19|10.23|8.83|0
1675450800000|2023-02-03 19:00:00|10.26|8.86|10.11|8.71|10.33|8.93|10.03|8.63|0
1675451100000|2023-02-03 19:05:00|10.1|8.7|10.14|8.74|10.44|9.04|9.97|8.57|0
1675451400000|2023-02-03 19:10:00|10.18|8.78|10.05|8.65|10.21|8.81|9.81|8.41|0
1675451700000|2023-02-03 19:15:00|10.04|8.64|9.63|8.23|10.04|8.64|9.52|8.12|0
1675452000000|2023-02-03 19:20:00|9.71|8.31|9.47|8.07|9.85|8.45|9.44|8.04|0
1675452300000|2023-02-03 19:25:00|9.46|8.06|9.82|8.42|9.83|8.43|9.4|8|0
1675452600000|2023-02-03 19:30:00|9.79|8.39|9.64|8.24|9.79|8.39|9.34|7.94|0
1675452900000|2023-02-03 19:35:00|9.63|8.23|10.14|8.74|10.19|8.79|9.61|8.21|0
1675453200000|2023-02-03 19:40:00|10.16|8.76|9.8|8.4|10.22|8.82|9.77|8.37|0
1675453500000|2023-02-03 19:45:00|9.79|8.39|9.83|8.43|9.83|8.43|9.61|8.21|0
1675453800000|2023-02-03 19:50:00|9.82|8.42|9.77|8.37|9.83|8.43|9.53|8.13|0
1675454100000|2023-02-03 19:55:00|9.74|8.34|9.36|7.96|9.86|8.46|9.21|7.81|0
1675454400000|2023-02-03 20:00:00|9.32|7.92|9.11|7.71|9.32|7.92|8.94|7.54|0
1675454700000|2023-02-03 20:05:00|9.08|7.68|9.21|7.81|9.29|7.89|8.78|7.38|0
1675455000000|2023-02-03 20:10:00|9.2|7.8|9.47|8.07|9.49|8.09|9.05|7.65|0
1675455300000|2023-02-03 20:15:00|9.41|8.01|9.76|8.36|9.91|8.51|9.29|7.89|0
1675455600000|2023-02-03 20:20:00|9.8|8.4|9.85|8.45|9.98|8.58|9.63|8.23|0
1675455900000|2023-02-03 20:25:00|9.88|8.48|9.7|8.3|10.07|8.67|9.7|8.3|0
1675456200000|2023-02-03 20:30:00|9.69|8.29|9.53|8.13|9.99|8.59|9.52|8.12|0
1675456500000|2023-02-03 20:35:00|9.52|8.12|9.42|8.02|9.66|8.26|9.35|7.95|0
1675456800000|2023-02-03 20:40:00|9.44|8.04|9.47|8.07|9.77|8.37|9.39|7.99|0
1675457100000|2023-02-03 20:45:00|9.44|8.04|9.25|7.85|9.58|8.18|9.21|7.81|0
1675457400000|2023-02-03 20:50:00|9.3|7.9|9.78|8.38|9.8|8.4|9.21|7.81|0
1675457700000|2023-02-03 20:55:00|9.81|8.41|9.67|8.27|9.88|8.48|9.64|8.24|0
1675458000000|2023-02-03 21:00:00|9.64|8.24|9.61|8.21|9.67|8.27|9.56|8.16|0
1675458300000|2023-02-03 21:05:00|9.62|8.22|9.51|8.11|9.62|8.22|9.51|8.11|0
1675458600000|2023-02-03 21:10:00|9.47|8.07|9.53|8.13|9.54|8.14|9.39|7.99|0
1675646100000|2023-02-06 01:15:00|8.93|7.13|8.93|7.13|8.96|7.16|8.93|7.13|0
1675646400000|2023-02-06 01:20:00|8.92|7.12|8.87|7.07|8.93|7.13|8.86|7.06|0
1675646700000|2023-02-06 01:25:00|8.86|7.06|8.84|7.04|8.87|7.07|8.83|7.03|0
1675647000000|2023-02-06 01:30:00|8.83|7.03|8.89|7.09|8.95|7.15|8.65|6.85|0
1675647300000|2023-02-06 01:35:00|8.87|7.07|9.05|7.25|9.08|7.28|8.86|7.06|0
1675647600000|2023-02-06 01:40:00|9.03|7.23|9.09|7.29|9.13|7.33|9|7.2|0
1675647900000|2023-02-06 01:45:00|9.08|7.28|9.05|7.25|9.09|7.29|9.02|7.22|0
1675648200000|2023-02-06 01:50:00|9.03|7.23|9.02|7.22|9.07|7.27|9.02|7.22|0
1675648500000|2023-02-06 01:55:00|9.03|7.23|9.02|7.22|9.03|7.23|8.97|7.17|0
1675648800000|2023-02-06 02:00:00|9|7.2|9.07|7.27|9.07|7.27|8.87|7.07|0
1675649100000|2023-02-06 02:05:00|9.06|7.26|8.98|7.18|9.06|7.26|8.98|7.18|0
1675649400000|2023-02-06 02:10:00|8.94|7.14|8.97|7.17|9.07|7.27|8.93|7.13|0
1675649700000|2023-02-06 02:15:00|8.96|7.16|8.94|7.14|8.96|7.16|8.88|7.08|0
1675650000000|2023-02-06 02:20:00|8.93|7.13|8.95|7.15|8.98|7.18|8.93|7.13|0
1675650300000|2023-02-06 02:25:00|8.97|7.17|8.9|7.1|8.98|7.18|8.9|7.1|0
1675650600000|2023-02-06 02:30:00|8.88|7.08|8.88|7.08|8.91|7.11|8.87|7.07|0
1675650900000|2023-02-06 02:35:00|8.9|7.1|8.88|7.08|9.03|7.23|8.81|7.01|0
1675651200000|2023-02-06 02:40:00|8.9|7.1|8.82|7.02|8.9|7.1|8.82|7.02|0
1675651500000|2023-02-06 02:45:00|8.81|7.01|8.78|6.98|8.82|7.02|8.72|6.92|0
1675651800000|2023-02-06 02:50:00|8.77|6.97|8.72|6.92|8.79|6.99|8.71|6.91|0
1675652100000|2023-02-06 02:55:00|8.71|6.91|8.74|6.94|8.75|6.95|8.71|6.91|0
1675652400000|2023-02-06 03:00:00|8.72|6.92|8.78|6.98|8.79|6.99|8.72|6.92|0
1675652700000|2023-02-06 03:05:00|8.79|6.99|8.75|6.95|8.81|7.01|8.71|6.91|0
1675653000000|2023-02-06 03:10:00|8.76|6.96|8.69|6.89|8.76|6.96|8.69|6.89|0
1675653300000|2023-02-06 03:15:00|8.66|6.86|8.73|6.93|8.78|6.98|8.66|6.86|0
1675653600000|2023-02-06 03:20:00|8.72|6.92|8.68|6.88|8.73|6.93|8.66|6.86|0
1675653900000|2023-02-06 03:25:00|8.69|6.89|8.74|6.94|8.75|6.95|8.66|6.86|0
1675654200000|2023-02-06 03:30:00|8.73|6.93|8.72|6.92|8.75|6.95|8.7|6.9|0
1675654500000|2023-02-06 03:35:00|8.71|6.91|8.73|6.93|8.75|6.95|8.7|6.9|0
1675654800000|2023-02-06 03:40:00|8.72|6.92|8.66|6.86|8.73|6.93|8.66|6.86|0
1675655100000|2023-02-06 03:45:00|8.67|6.87|8.72|6.92|8.73|6.93|8.66|6.86|0
1675655400000|2023-02-06 03:50:00|8.73|6.93|8.69|6.89|8.74|6.94|8.69|6.89|0
1675655700000|2023-02-06 03:55:00|8.67|6.87|8.67|6.87|8.69|6.89|8.66|6.86|0
1675656000000|2023-02-06 04:00:00|8.66|6.86|8.67|6.87|8.69|6.89|8.64|6.84|0
1675656300000|2023-02-06 04:05:00|8.66|6.86|8.67|6.87|8.67|6.87|8.55|6.75|0
1675656600000|2023-02-06 04:10:00|8.69|6.89|8.71|6.91|8.74|6.94|8.69|6.89|0
1675656900000|2023-02-06 04:15:00|8.7|6.9|8.73|6.93|8.8|7|8.69|6.89|0
1675657200000|2023-02-06 04:20:00|8.74|6.94|8.7|6.9|8.78|6.98|8.68|6.88|0
1675657500000|2023-02-06 04:25:00|8.71|6.91|8.68|6.88|8.71|6.91|8.67|6.87|0
1675657800000|2023-02-06 04:30:00|8.67|6.87|8.67|6.87|8.68|6.88|8.66|6.86|0
1675658100000|2023-02-06 04:35:00|8.68|6.88|8.68|6.88|8.71|6.91|8.68|6.88|0
1675658400000|2023-02-06 04:40:00|8.67|6.87|8.64|6.84|8.67|6.87|8.6|6.8|0
1675658700000|2023-02-06 04:45:00|8.65|6.85|8.64|6.84|8.65|6.85|8.61|6.81|0
1675659000000|2023-02-06 04:50:00|8.63|6.83|8.63|6.83|8.64|6.84|8.6|6.8|0
1675659300000|2023-02-06 04:55:00|8.61|6.81|8.64|6.84|8.65|6.85|8.6|6.8|0
1675659600000|2023-02-06 05:00:00|8.65|6.85|8.68|6.88|8.68|6.88|8.58|6.78|0
1675659900000|2023-02-06 05:05:00|8.67|6.87|8.61|6.81|8.67|6.87|8.6|6.8|0
1675660200000|2023-02-06 05:10:00|8.6|6.8|8.6|6.8|8.65|6.85|8.6|6.8|0
1675660500000|2023-02-06 05:15:00|8.61|6.81|8.54|6.74|8.61|6.81|8.51|6.71|0
1675660800000|2023-02-06 05:20:00|8.55|6.75|8.44|6.64|8.55|6.75|8.4|6.6|0
1675661100000|2023-02-06 05:25:00|8.43|6.63|8.44|6.64|8.46|6.66|8.36|6.56|0
1675661400000|2023-02-06 05:30:00|8.46|6.66|8.46|6.66|8.5|6.7|8.43|6.63|0
1675661700000|2023-02-06 05:35:00|8.47|6.67|8.48|6.68|8.5|6.7|8.41|6.61|0
1675662000000|2023-02-06 05:40:00|8.5|6.7|8.52|6.72|8.58|6.78|8.5|6.7|0
1675662300000|2023-02-06 05:45:00|8.54|6.74|8.56|6.76|8.59|6.79|8.52|6.72|0
1675662600000|2023-02-06 05:50:00|8.55|6.75|8.62|6.82|8.65|6.85|8.54|6.74|0
1675662900000|2023-02-06 05:55:00|8.61|6.81|8.65|6.85|8.66|6.86|8.55|6.75|0
1675663200000|2023-02-06 06:00:00|8.66|6.86|8.63|6.83|8.7|6.9|8.62|6.82|0
1675663500000|2023-02-06 06:05:00|8.65|6.85|8.63|6.83|8.67|6.87|8.6|6.8|0
1675663800000|2023-02-06 06:10:00|8.62|6.82|8.65|6.85|8.69|6.89|8.6|6.8|0
1675664100000|2023-02-06 06:15:00|8.66|6.86|8.56|6.76|8.66|6.86|8.55|6.75|0
1675664400000|2023-02-06 06:20:00|8.59|6.79|8.52|6.72|8.59|6.79|8.51|6.71|0
1675664700000|2023-02-06 06:25:00|8.53|6.73|8.7|6.9|8.7|6.9|8.52|6.72|0
1675665000000|2023-02-06 06:30:00|8.71|6.91|8.49|6.69|8.71|6.91|8.45|6.65|0
1675665300000|2023-02-06 06:35:00|8.5|6.7|8.5|6.7|8.56|6.76|8.49|6.69|0
1675665600000|2023-02-06 06:40:00|8.49|6.69|8.52|6.72|8.53|6.73|8.46|6.66|0
1675665900000|2023-02-06 06:45:00|8.5|6.7|8.48|6.68|8.5|6.7|8.43|6.63|0
1675666200000|2023-02-06 06:50:00|8.47|6.67|8.34|6.54|8.52|6.72|8.32|6.52|0
1675666500000|2023-02-06 06:55:00|8.35|6.55|8.35|6.55|8.38|6.58|8.32|6.52|0
1675666800000|2023-02-06 07:00:00|8.37|6.57|8.28|6.48|8.42|6.62|8.28|6.48|0
1675667100000|2023-02-06 07:05:00|8.08|6.68|8.19|6.79|8.2|6.8|8.06|6.66|0
1675667400000|2023-02-06 07:10:00|8.18|6.78|8.14|6.74|8.22|6.82|8.12|6.72|0
1675667700000|2023-02-06 07:15:00|8.15|6.75|8.21|6.81|8.29|6.89|8.15|6.75|0
1675668000000|2023-02-06 07:20:00|8.22|6.82|8.16|6.76|8.26|6.86|8.15|6.75|0
1675668300000|2023-02-06 07:25:00|8.15|6.75|8.22|6.82|8.27|6.87|8.15|6.75|0
1675668600000|2023-02-06 07:30:00|8.18|6.78|8.26|6.86|8.27|6.87|8.15|6.75|0
1675668900000|2023-02-06 07:35:00|8.27|6.87|8.31|6.91|8.31|6.91|8.24|6.84|0
1675669200000|2023-02-06 07:40:00|8.3|6.9|8.22|6.82|8.3|6.9|8.17|6.77|0
1675669500000|2023-02-06 07:45:00|8.2|6.8|8.2|6.8|8.24|6.84|8.16|6.76|0
1675669800000|2023-02-06 07:50:00|8.21|6.81|8.24|6.84|8.27|6.87|8.15|6.75|0
1675670100000|2023-02-06 07:55:00|8.23|6.83|8.25|6.85|8.28|6.88|8.2|6.8|0
1675670400000|2023-02-06 08:00:00|8.28|6.88|8.32|6.92|8.35|6.95|8.11|6.71|0
1675670700000|2023-02-06 08:05:00|8.3|6.9|8.3|6.9|8.38|6.98|8.2|6.8|0
1675671000000|2023-02-06 08:10:00|8.29|6.89|8.38|6.98|8.39|6.99|8.25|6.85|0
1675671300000|2023-02-06 08:15:00|8.41|7.01|8.26|6.86|8.41|7.01|8.24|6.84|0
1675671600000|2023-02-06 08:20:00|8.27|6.87|8.25|6.85|8.43|7.03|8|6.6|0
1675671900000|2023-02-06 08:25:00|8.23|6.83|8.14|6.74|8.27|6.87|8.1|6.7|0
1675672200000|2023-02-06 08:30:00|8.12|6.72|8.34|6.94|8.42|7.02|8.11|6.71|0
1675672500000|2023-02-06 08:35:00|8.33|6.93|8.37|6.97|8.38|6.98|8.29|6.89|0
1675672800000|2023-02-06 08:40:00|8.38|6.98|8.41|7.01|8.44|7.04|8.35|6.95|0
1675673100000|2023-02-06 08:45:00|8.42|7.02|8.35|6.95|8.44|7.04|8.26|6.86|0
1675673400000|2023-02-06 08:50:00|8.36|6.96|8.28|6.88|8.42|7.02|8.28|6.88|0
1675673700000|2023-02-06 08:55:00|8.27|6.87|8.17|6.77|8.3|6.9|8.13|6.73|0
1675674000000|2023-02-06 09:00:00|8.19|6.79|8.09|6.69|8.19|6.79|8.07|6.67|0
1675674300000|2023-02-06 09:05:00|8.11|6.71|8.09|6.69|8.21|6.81|8.09|6.69|0
1675674600000|2023-02-06 09:10:00|8.08|6.68|7.92|6.52|8.15|6.75|7.89|6.49|0
1675674900000|2023-02-06 09:15:00|7.93|6.53|7.9|6.5|7.94|6.54|7.83|6.43|0
1675675200000|2023-02-06 09:20:00|7.92|6.52|7.94|6.54|8|6.6|7.9|6.5|0
1675675500000|2023-02-06 09:25:00|7.93|6.53|7.94|6.54|8.04|6.64|7.92|6.52|0
1675675800000|2023-02-06 09:30:00|7.96|6.56|8.02|6.62|8.12|6.72|7.96|6.56|0
1675676100000|2023-02-06 09:35:00|8.04|6.64|7.89|6.49|8.05|6.65|7.86|6.46|0
1675676400000|2023-02-06 09:40:00|7.9|6.5|7.72|6.32|7.92|6.52|7.71|6.31|0
1675676700000|2023-02-06 09:45:00|7.71|6.31|7.74|6.34|7.77|6.37|7.68|6.28|0
1675677000000|2023-02-06 09:50:00|7.73|6.33|7.64|6.24|7.74|6.34|7.6|6.2|0
1675677300000|2023-02-06 09:55:00|7.63|6.23|7.55|6.15|7.65|6.25|7.54|6.14|0
1675677600000|2023-02-06 10:00:00|7.54|6.14|7.48|6.08|7.58|6.18|7.41|6.01|0
1675677900000|2023-02-06 10:05:00|7.46|6.06|7.49|6.09|7.55|6.15|7.45|6.05|0
1675678200000|2023-02-06 10:10:00|7.5|6.1|7.59|6.19|7.59|6.19|7.49|6.09|0
1675678500000|2023-02-06 10:15:00|7.58|6.18|7.46|6.06|7.6|6.2|7.46|6.06|0
1675678800000|2023-02-06 10:20:00|7.47|6.07|7.44|6.04|7.52|6.12|7.42|6.02|0
1675679100000|2023-02-06 10:25:00|7.46|6.06|7.41|6.01|7.46|6.06|7.34|5.94|0
1675679400000|2023-02-06 10:30:00|7.42|6.02|7.39|5.99|7.45|6.05|7.37|5.97|0
1675679700000|2023-02-06 10:35:00|7.37|5.97|7.3|5.9|7.42|6.02|7.28|5.88|0
1675680000000|2023-02-06 10:40:00|7.29|5.89|7.32|5.92|7.4|6|7.27|5.87|0
1675680300000|2023-02-06 10:45:00|7.34|5.94|7.2|5.8|7.4|6|7.19|5.79|0
1675680600000|2023-02-06 10:50:00|7.21|5.81|7.4|6|7.4|6|7.19|5.79|0
1675680900000|2023-02-06 10:55:00|7.41|6.01|7.48|6.08|7.51|6.11|7.41|6.01|0
1675681200000|2023-02-06 11:00:00|7.5|6.1|7.33|5.93|7.51|6.11|7.32|5.92|0
1675681500000|2023-02-06 11:05:00|7.35|5.95|7.35|5.95|7.41|6.01|7.33|5.93|0
1675681800000|2023-02-06 11:10:00|7.33|5.93|7.32|5.92|7.37|5.97|7.25|5.85|0
1675682100000|2023-02-06 11:15:00|7.34|5.94|7.39|5.99|7.46|6.06|7.34|5.94|0
1675682400000|2023-02-06 11:20:00|7.41|6.01|7.38|5.98|7.42|6.02|7.32|5.92|0
1675682700000|2023-02-06 11:25:00|7.39|5.99|7.38|5.98|7.43|6.03|7.33|5.93|0
1675683000000|2023-02-06 11:30:00|7.34|5.94|7.25|5.85|7.37|5.97|7.25|5.85|0
1675683300000|2023-02-06 11:35:00|7.26|5.86|7.36|5.96|7.36|5.96|7.26|5.86|0
1675683600000|2023-02-06 11:40:00|7.35|5.95|7.44|6.04|7.44|6.04|7.33|5.93|0
1675683900000|2023-02-06 11:45:00|7.43|6.03|7.58|6.18|7.58|6.18|7.41|6.01|0
1675684200000|2023-02-06 11:50:00|7.57|6.17|7.6|6.2|7.6|6.2|7.49|6.09|0
1675684500000|2023-02-06 11:55:00|7.59|6.19|7.66|6.26|7.68|6.28|7.57|6.17|0
1675684800000|2023-02-06 12:00:00|7.68|6.28|7.63|6.23|7.78|6.38|7.62|6.22|0
1675685100000|2023-02-06 12:05:00|7.62|6.22|7.78|6.38|7.79|6.39|7.62|6.22|0
1675685400000|2023-02-06 12:10:00|7.8|6.4|7.83|6.43|7.87|6.47|7.77|6.37|0
1675685700000|2023-02-06 12:15:00|7.85|6.45|7.67|6.27|7.86|6.46|7.67|6.27|0
1675686000000|2023-02-06 12:20:00|7.66|6.26|7.61|6.21|7.74|6.34|7.61|6.21|0
1675686300000|2023-02-06 12:25:00|7.63|6.23|7.73|6.33|7.73|6.33|7.6|6.2|0
1675686600000|2023-02-06 12:30:00|7.74|6.34|7.72|6.32|7.74|6.34|7.61|6.21|0
1675686900000|2023-02-06 12:35:00|7.73|6.33|7.92|6.52|7.95|6.55|7.7|6.3|0
1675687200000|2023-02-06 12:40:00|7.91|6.51|8|6.6|8.04|6.64|7.9|6.5|0
1675687500000|2023-02-06 12:45:00|8.02|6.62|8.08|6.68|8.1|6.7|7.98|6.58|0
1675687800000|2023-02-06 12:50:00|8.1|6.7|8.03|6.63|8.1|6.7|8.02|6.62|0
1675688100000|2023-02-06 12:55:00|8.02|6.62|8.02|6.62|8.07|6.67|7.98|6.58|0
1675688400000|2023-02-06 13:00:00|8.03|6.63|7.92|6.52|8.06|6.66|7.9|6.5|0
1675688700000|2023-02-06 13:05:00|7.94|6.54|7.92|6.52|7.94|6.54|7.8|6.4|0
1675689000000|2023-02-06 13:10:00|7.91|6.51|7.91|6.51|7.96|6.56|7.88|6.48|0
1675689300000|2023-02-06 13:15:00|7.89|6.49|8.01|6.61|8.01|6.61|7.88|6.48|0
1675689600000|2023-02-06 13:20:00|8|6.6|7.89|6.49|8.09|6.69|7.89|6.49|0
1675689900000|2023-02-06 13:25:00|7.88|6.48|7.92|6.52|7.99|6.59|7.85|6.45|0
1675690200000|2023-02-06 13:30:00|7.95|6.55|7.65|6.25|7.97|6.57|7.61|6.21|0
1675690500000|2023-02-06 13:35:00|7.63|6.23|7.82|6.42|8.02|6.62|7.54|6.14|0
1675690800000|2023-02-06 13:40:00|7.8|6.4|8|6.6|8.03|6.63|7.78|6.38|0
1675691100000|2023-02-06 13:45:00|7.99|6.59|7.76|6.36|7.99|6.59|7.75|6.35|0
1675691400000|2023-02-06 13:50:00|7.75|6.35|7.89|6.49|7.89|6.49|7.73|6.33|0
1675691700000|2023-02-06 13:55:00|7.87|6.47|7.93|6.53|7.95|6.55|7.8|6.4|0
1675692000000|2023-02-06 14:00:00|7.89|6.49|7.99|6.59|7.99|6.59|7.89|6.49|0
1675692300000|2023-02-06 14:05:00|8|6.6|7.92|6.52|8.05|6.65|7.88|6.48|0
1675692600000|2023-02-06 14:10:00|7.91|6.51|7.89|6.49|7.92|6.52|7.83|6.43|0
1675692900000|2023-02-06 14:15:00|7.88|6.48|8.01|6.61|8.01|6.61|7.83|6.43|0
1675693200000|2023-02-06 14:20:00|7.98|6.58|8.1|6.7|8.18|6.78|7.98|6.58|0
1675693500000|2023-02-06 14:25:00|8.06|6.66|8.13|6.73|8.22|6.82|8.04|6.64|0
1675693800000|2023-02-06 14:30:00|8.18|6.78|8.66|7.26|8.74|7.34|8.18|6.78|0
1675694100000|2023-02-06 14:35:00|8.6|7.2|8.03|6.63|8.66|7.26|8.03|6.63|0
1675694400000|2023-02-06 14:40:00|8.06|6.66|7.78|6.38|8.1|6.7|7.67|6.27|0
1675694700000|2023-02-06 14:45:00|7.74|6.34|8.02|6.62|8.1|6.7|7.73|6.33|0
1675695000000|2023-02-06 14:50:00|7.98|6.58|7.95|6.55|8.25|6.85|7.7|6.3|0
1675695300000|2023-02-06 14:55:00|7.99|6.59|8.12|6.72|8.15|6.75|7.82|6.42|0
1675695600000|2023-02-06 15:00:00|7.96|6.56|8.12|6.72|8.34|6.94|7.95|6.55|0
1675695900000|2023-02-06 15:05:00|8.15|6.75|8.29|6.89|8.33|6.93|7.94|6.54|0
1675696200000|2023-02-06 15:10:00|8.31|6.91|7.86|6.46|8.31|6.91|7.8|6.4|0
1675696500000|2023-02-06 15:15:00|7.84|6.44|7.52|6.12|7.87|6.47|7.48|6.08|0
1675696800000|2023-02-06 15:20:00|7.48|6.08|7.4|6|7.56|6.16|7.31|5.91|0
1675697100000|2023-02-06 15:25:00|7.37|5.97|7.33|5.93|7.5|6.1|7.26|5.86|0
1675697400000|2023-02-06 15:30:00|7.31|5.91|7.25|5.85|7.32|5.92|7.02|5.62|0
1675697700000|2023-02-06 15:35:00|7.27|5.87|7.36|5.96|7.46|6.06|7.22|5.82|0
1675698000000|2023-02-06 15:40:00|7.37|5.97|7.6|6.2|7.71|6.31|7.3|5.9|0
1675698300000|2023-02-06 15:45:00|7.58|6.18|7.76|6.36|7.8|6.4|7.53|6.13|0
1675698600000|2023-02-06 15:50:00|7.78|6.38|8.24|6.84|8.3|6.9|7.74|6.34|0
1675698900000|2023-02-06 15:55:00|8.23|6.83|8.1|6.7|8.46|7.06|8.08|6.68|0
1675699200000|2023-02-06 16:00:00|8.09|6.69|8|6.6|8.17|6.77|8|6.6|0
1675699500000|2023-02-06 16:05:00|8.01|6.61|8.02|6.62|8.42|7.02|8.01|6.61|0
1675699800000|2023-02-06 16:10:00|8.04|6.64|8.04|6.64|8.14|6.74|7.94|6.54|0
1675700100000|2023-02-06 16:15:00|8.08|6.68|8.43|7.03|8.5|7.1|8.05|6.65|0
1675700400000|2023-02-06 16:20:00|8.42|7.02|8.43|7.03|8.5|7.1|8.31|6.91|0
1675700700000|2023-02-06 16:25:00|8.45|7.05|8.64|7.24|8.64|7.24|8.42|7.02|0
1675701000000|2023-02-06 16:30:00|8.67|7.27|8.22|6.82|8.74|7.34|8.21|6.81|0
1675701300000|2023-02-06 16:35:00|8.24|6.84|8.17|6.77|8.29|6.89|8.15|6.75|0
1675701600000|2023-02-06 16:40:00|8.18|6.78|8.07|6.67|8.2|6.8|8|6.6|0
1675701900000|2023-02-06 16:45:00|8.09|6.69|7.87|6.47|8.14|6.74|7.83|6.43|0
1675702200000|2023-02-06 16:50:00|7.88|6.48|7.86|6.46|8.06|6.66|7.81|6.41|0
1675702500000|2023-02-06 16:55:00|7.84|6.44|7.66|6.26|7.94|6.54|7.58|6.18|0
1675702800000|2023-02-06 17:00:00|7.62|6.22|7.58|6.18|7.7|6.3|7.46|6.06|0
1675703100000|2023-02-06 17:05:00|7.57|6.17|7.75|6.35|7.84|6.44|7.57|6.17|0
1675703400000|2023-02-06 17:10:00|7.76|6.36|7.72|6.32|7.84|6.44|7.71|6.31|0
1675703700000|2023-02-06 17:15:00|7.71|6.31|7.47|6.07|7.79|6.39|7.46|6.06|0
1675704000000|2023-02-06 17:20:00|7.46|6.06|7.63|6.23|7.7|6.3|7.46|6.06|0
1675704300000|2023-02-06 17:25:00|7.62|6.22|7.61|6.21|7.72|6.32|7.56|6.16|0
1675704600000|2023-02-06 17:30:00|7.59|6.19|7.83|6.43|7.91|6.51|7.59|6.19|0
1675704900000|2023-02-06 17:35:00|7.84|6.44|7.87|6.47|8.03|6.63|7.81|6.41|0
1675705200000|2023-02-06 17:40:00|7.85|6.45|7.77|6.37|8.01|6.61|7.72|6.32|0
1675705500000|2023-02-06 17:45:00|7.76|6.36|7.91|6.51|8.04|6.64|7.76|6.36|0
1675705800000|2023-02-06 17:50:00|7.89|6.49|7.77|6.37|7.94|6.54|7.7|6.3|0
1675706100000|2023-02-06 17:55:00|7.76|6.36|7.75|6.35|7.84|6.44|7.7|6.3|0
1675706400000|2023-02-06 18:00:00|7.77|6.37|7.67|6.27|7.8|6.4|7.55|6.15|0
1675706700000|2023-02-06 18:05:00|7.7|6.3|7.77|6.37|7.88|6.48|7.62|6.22|0
1675707000000|2023-02-06 18:10:00|7.8|6.4|7.82|6.42|7.85|6.45|7.38|5.98|0
1675707300000|2023-02-06 18:15:00|7.8|6.4|7.92|6.52|7.93|6.53|7.73|6.33|0
1675707600000|2023-02-06 18:20:00|7.89|6.49|7.88|6.48|7.96|6.56|7.84|6.44|0
1675707900000|2023-02-06 18:25:00|7.89|6.49|7.65|6.25|7.94|6.54|7.64|6.24|0
1675708200000|2023-02-06 18:30:00|7.64|6.24|7.68|6.28|7.78|6.38|7.6|6.2|0
1675708500000|2023-02-06 18:35:00|7.69|6.29|7.67|6.27|7.78|6.38|7.6|6.2|0
1675708800000|2023-02-06 18:40:00|7.68|6.28|8.16|6.76|8.16|6.76|7.47|6.07|0
1675709100000|2023-02-06 18:45:00|8.13|6.73|7.89|6.49|8.13|6.73|7.85|6.45|0
1675709400000|2023-02-06 18:50:00|7.88|6.48|8|6.6|8.14|6.74|7.88|6.48|0
1675709700000|2023-02-06 18:55:00|8.01|6.61|8.15|6.75|8.2|6.8|7.95|6.55|0
1675710000000|2023-02-06 19:00:00|8.14|6.74|8.36|6.96|8.43|7.03|8.13|6.73|0
1675710300000|2023-02-06 19:05:00|8.37|6.97|8.36|6.96|8.43|7.03|8.29|6.89|0
1675710600000|2023-02-06 19:10:00|8.37|6.97|8.44|7.04|8.56|7.16|8.36|6.96|0
1675710900000|2023-02-06 19:15:00|8.46|7.06|8.65|7.25|8.76|7.36|8.44|7.04|0
1675711200000|2023-02-06 19:20:00|8.67|7.27|8.47|7.07|8.71|7.31|8.46|7.06|0
1675711500000|2023-02-06 19:25:00|8.46|7.06|8.41|7.01|8.53|7.13|8.33|6.93|0
1675711800000|2023-02-06 19:30:00|8.4|7|8.22|6.82|8.46|7.06|8.22|6.82|0
1675712100000|2023-02-06 19:35:00|8.23|6.83|8.21|6.81|8.3|6.9|8.14|6.74|0
1675712400000|2023-02-06 19:40:00|8.22|6.82|8.19|6.79|8.23|6.83|8|6.6|0
1675712700000|2023-02-06 19:45:00|8.18|6.78|8.19|6.79|8.26|6.86|8.1|6.7|0
1675713000000|2023-02-06 19:50:00|8.21|6.81|8.23|6.83|8.23|6.83|8.02|6.62|0
1675713300000|2023-02-06 19:55:00|8.22|6.82|8.31|6.91|8.31|6.91|8.12|6.72|0
1675713600000|2023-02-06 20:00:00|8.3|6.9|8.18|6.78|8.34|6.94|8.16|6.76|0
1675713900000|2023-02-06 20:05:00|8.19|6.79|8.16|6.76|8.19|6.79|7.91|6.51|0
1675714200000|2023-02-06 20:10:00|8.15|6.75|7.91|6.51|8.15|6.75|7.88|6.48|0
1675714500000|2023-02-06 20:15:00|7.88|6.48|7.92|6.52|8.03|6.63|7.78|6.38|0
1675714800000|2023-02-06 20:20:00|7.95|6.55|7.79|6.39|8.07|6.67|7.79|6.39|0
1675715100000|2023-02-06 20:25:00|7.8|6.4|7.73|6.33|7.87|6.47|7.66|6.26|0
1675715400000|2023-02-06 20:30:00|7.71|6.31|7.92|6.52|7.96|6.56|7.52|6.12|0
1675715700000|2023-02-06 20:35:00|7.91|6.51|8.03|6.63|8.17|6.77|7.91|6.51|0
1675716000000|2023-02-06 20:40:00|8.01|6.61|8|6.6|8.13|6.73|7.95|6.55|0
1675716300000|2023-02-06 20:45:00|7.92|6.52|7.89|6.49|8.05|6.65|7.79|6.39|0
1675716600000|2023-02-06 20:50:00|7.88|6.48|8.2|6.8|8.28|6.88|7.88|6.48|0
1675716900000|2023-02-06 20:55:00|8.16|6.76|8.13|6.73|8.24|6.84|8|6.6|0
1675717200000|2023-02-06 21:00:00|8.08|6.68|8.14|6.74|8.24|6.84|8.08|6.68|0
1675717500000|2023-02-06 21:05:00|8.13|6.73|8.24|6.84|8.25|6.85|8.12|6.72|0
1675717800000|2023-02-06 21:10:00|8.23|6.83|8.18|6.78|8.28|6.88|8.16|6.76|0
1675718100000|2023-02-06 21:15:00|8.37|6.57|8.38|6.58|8.4|6.6|8.37|6.57|0
1675718400000|2023-02-06 21:20:00|8.4|6.6|8.4|6.6|8.41|6.61|8.38|6.58|0
1675718700000|2023-02-06 21:25:00|8.41|6.61|8.42|6.62|8.44|6.64|8.4|6.6|0
1675719000000|2023-02-06 21:30:00|8.44|6.64|8.44|6.64|8.45|6.65|8.4|6.6|0
1675719300000|2023-02-06 21:35:00|8.42|6.62|8.42|6.62|8.42|6.62|8.41|6.61|0
1675719600000|2023-02-06 21:40:00|8.44|6.64|8.41|6.61|8.44|6.64|8.41|6.61|0
1675719900000|2023-02-06 21:45:00|8.39|6.59|8.35|6.55|8.42|6.62|8.34|6.54|0
1675720200000|2023-02-06 21:50:00|8.37|6.57|8.41|6.61|8.41|6.61|8.35|6.55|0
1675720500000|2023-02-06 21:55:00|8.42|6.62|8.43|6.63|8.45|6.65|8.41|6.61|0
1675720800000|2023-02-06 22:00:00|8.44|6.64|8.43|6.63|8.44|6.64|8.4|6.6|0
1675721100000|2023-02-06 22:05:00|8.42|6.62|8.44|6.64|8.44|6.64|8.41|6.61|0
1675721400000|2023-02-06 22:10:00|8.43|6.63|8.41|6.61|8.44|6.64|8.41|6.61|0
1675721700000|2023-02-06 22:15:00|8.42|6.62|8.44|6.64|8.44|6.64|8.42|6.62|0
1675722000000|2023-02-06 22:20:00|8.43|6.63|8.43|6.63|8.43|6.63|8.42|6.62|0
1675722300000|2023-02-06 22:25:00|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1675722600000|2023-02-06 22:30:00|8.41|6.61|8.44|6.64|8.47|6.67|8.41|6.61|0
1675722900000|2023-02-06 22:35:00|8.43|6.63|8.47|6.67|8.47|6.67|8.43|6.63|0
1675723200000|2023-02-06 22:40:00|8.49|6.69|8.46|6.66|8.49|6.69|8.44|6.64|0
1675723500000|2023-02-06 22:45:00|8.47|6.67|8.46|6.66|8.49|6.69|8.46|6.66|0
1675724100000|2023-02-06 22:55:00|8.45|6.65|8.46|6.66|8.47|6.67|8.44|6.64|0
1675724400000|2023-02-06 23:00:00|8.43|6.63|8.45|6.65|8.5|6.7|8.43|6.63|0
1675724700000|2023-02-06 23:05:00|8.44|6.64|8.47|6.67|8.48|6.68|8.43|6.63|0
1675725000000|2023-02-06 23:10:00|8.45|6.65|8.61|6.81|8.66|6.86|8.44|6.64|0
1675725300000|2023-02-06 23:15:00|8.6|6.8|8.62|6.82|8.65|6.85|8.55|6.75|0
1675725600000|2023-02-06 23:20:00|8.63|6.83|8.59|6.79|8.63|6.83|8.56|6.76|0
1675725900000|2023-02-06 23:25:00|8.6|6.8|8.58|6.78|8.65|6.85|8.56|6.76|0
1675726200000|2023-02-06 23:30:00|8.56|6.76|8.56|6.76|8.58|6.78|8.52|6.72|0
1675726500000|2023-02-06 23:35:00|8.55|6.75|8.6|6.8|8.62|6.82|8.55|6.75|0
1675726800000|2023-02-06 23:40:00|8.61|6.81|8.67|6.87|8.69|6.89|8.59|6.79|0
1675727100000|2023-02-06 23:45:00|8.66|6.86|8.74|6.94|8.76|6.96|8.66|6.86|0
1675727400000|2023-02-06 23:50:00|8.76|6.96|8.7|6.9|8.77|6.97|8.7|6.9|0
1675727700000|2023-02-06 23:55:00|8.69|6.89|8.76|6.96|8.77|6.97|8.69|6.89|0
1675728000000|2023-02-07 00:00:00|8.78|6.98|8.73|6.93|8.81|7.01|8.71|6.91|0
1675728300000|2023-02-07 00:05:00|8.74|6.94|8.84|7.04|8.87|7.07|8.74|6.94|0
1675728600000|2023-02-07 00:10:00|8.85|7.05|8.9|7.1|8.91|7.11|8.84|7.04|0
1675728900000|2023-02-07 00:15:00|8.91|7.11|8.88|7.08|8.92|7.12|8.87|7.07|0
1675729200000|2023-02-07 00:20:00|8.89|7.09|8.88|7.08|8.91|7.11|8.84|7.04|0
1675729500000|2023-02-07 00:25:00|8.87|7.07|8.85|7.05|8.88|7.08|8.82|7.02|0
1675729800000|2023-02-07 00:30:00|8.87|7.07|8.89|7.09|8.92|7.12|8.85|7.05|0
1675730100000|2023-02-07 00:35:00|8.88|7.08|8.88|7.08|8.88|7.08|8.82|7.02|0
1675730400000|2023-02-07 00:40:00|8.89|7.09|8.86|7.06|8.89|7.09|8.84|7.04|0
1675730700000|2023-02-07 00:45:00|8.85|7.05|8.94|7.14|8.95|7.15|8.84|7.04|0
1675731000000|2023-02-07 00:50:00|8.95|7.15|8.88|7.08|8.95|7.15|8.86|7.06|0
1675731300000|2023-02-07 00:55:00|8.91|7.11|8.96|7.16|8.98|7.18|8.91|7.11|0
1675731600000|2023-02-07 01:00:00|8.98|7.18|9.02|7.22|9.04|7.24|8.96|7.16|0
1675731900000|2023-02-07 01:05:00|9.01|7.21|9|7.2|9.02|7.22|8.95|7.15|0
1675732200000|2023-02-07 01:10:00|8.99|7.19|9.08|7.28|9.09|7.29|8.99|7.19|0
1675732500000|2023-02-07 01:15:00|9.09|7.29|9.09|7.29|9.09|7.29|9.05|7.25|0
1675732800000|2023-02-07 01:20:00|9.08|7.28|9.02|7.22|9.09|7.29|9.02|7.22|0
1675733100000|2023-02-07 01:25:00|9|7.2|9.08|7.28|9.09|7.29|8.99|7.19|0
1675733400000|2023-02-07 01:30:00|9.09|7.29|9.02|7.22|9.12|7.32|8.99|7.19|0
1675733700000|2023-02-07 01:35:00|9|7.2|8.97|7.17|9.02|7.22|8.96|7.16|0
1675734000000|2023-02-07 01:40:00|8.99|7.19|8.93|7.13|9|7.2|8.9|7.1|0
1675734300000|2023-02-07 01:45:00|8.91|7.11|8.94|7.14|8.97|7.17|8.91|7.11|0
1675734600000|2023-02-07 01:50:00|8.96|7.16|9|7.2|9.03|7.23|8.94|7.14|0
1675734900000|2023-02-07 01:55:00|9.02|7.22|9.07|7.27|9.1|7.3|8.99|7.19|0
1675735200000|2023-02-07 02:00:00|9.09|7.29|9.04|7.24|9.1|7.3|9.03|7.23|0
1675735500000|2023-02-07 02:05:00|9.06|7.26|8.98|7.18|9.06|7.26|8.98|7.18|0
1675735800000|2023-02-07 02:10:00|8.97|7.17|8.98|7.18|9.03|7.23|8.96|7.16|0
1675736100000|2023-02-07 02:15:00|8.97|7.17|8.95|7.15|8.98|7.18|8.93|7.13|0
1675736400000|2023-02-07 02:20:00|8.94|7.14|8.98|7.18|9|7.2|8.9|7.1|0
1675736700000|2023-02-07 02:25:00|8.97|7.17|8.95|7.15|8.98|7.18|8.91|7.11|0
1675737000000|2023-02-07 02:30:00|8.97|7.17|8.95|7.15|8.98|7.18|8.95|7.15|0
1675737300000|2023-02-07 02:35:00|8.97|7.17|8.94|7.14|8.98|7.18|8.94|7.14|0
1675737600000|2023-02-07 02:40:00|8.91|7.11|8.97|7.17|8.97|7.17|8.91|7.11|0
1675737900000|2023-02-07 02:45:00|8.95|7.15|8.96|7.16|8.97|7.17|8.91|7.11|0
1675738200000|2023-02-07 02:50:00|8.97|7.17|9.04|7.24|9.04|7.24|8.95|7.15|0
1675738500000|2023-02-07 02:55:00|9.02|7.22|9.04|7.24|9.04|7.24|8.99|7.19|0
1675738800000|2023-02-07 03:00:00|9.05|7.25|8.99|7.19|9.05|7.25|8.99|7.19|0
1675739100000|2023-02-07 03:05:00|8.98|7.18|9.02|7.22|9.02|7.22|8.95|7.15|0
1675739400000|2023-02-07 03:10:00|9.04|7.24|8.98|7.18|9.05|7.25|8.98|7.18|0
1675739700000|2023-02-07 03:15:00|8.96|7.16|9.01|7.21|9.04|7.24|8.95|7.15|0
1675740000000|2023-02-07 03:20:00|9.02|7.22|9.03|7.23|9.03|7.23|9.01|7.21|0
1675740300000|2023-02-07 03:25:00|9.02|7.22|9.02|7.22|9.03|7.23|9.01|7.21|0
1675740600000|2023-02-07 03:30:00|9.03|7.23|8.92|7.12|9.03|7.23|8.89|7.09|0
1675740900000|2023-02-07 03:35:00|8.93|7.13|8.92|7.12|8.96|7.16|8.89|7.09|0
1675741200000|2023-02-07 03:40:00|8.91|7.11|8.87|7.07|8.92|7.12|8.87|7.07|0
1675741500000|2023-02-07 03:45:00|8.89|7.09|8.91|7.11|8.93|7.13|8.86|7.06|0
1675741800000|2023-02-07 03:50:00|8.92|7.12|8.8|7|8.92|7.12|8.8|7|0
1675742100000|2023-02-07 03:55:00|8.82|7.02|8.83|7.03|8.83|7.03|8.8|7|0
1675742400000|2023-02-07 04:00:00|8.84|7.04|8.87|7.07|8.9|7.1|8.82|7.02|0
1675742700000|2023-02-07 04:05:00|8.86|7.06|8.89|7.09|8.89|7.09|8.83|7.03|0
1675743000000|2023-02-07 04:10:00|8.87|7.07|8.87|7.07|8.89|7.09|8.86|7.06|0
1675743300000|2023-02-07 04:15:00|8.86|7.06|8.74|6.94|8.86|7.06|8.74|6.94|0
1675743600000|2023-02-07 04:20:00|8.76|6.96|8.73|6.93|8.78|6.98|8.71|6.91|0
1675743900000|2023-02-07 04:25:00|8.74|6.94|8.76|6.96|8.76|6.96|8.73|6.93|0
1675744200000|2023-02-07 04:30:00|8.75|6.95|8.74|6.94|8.76|6.96|8.73|6.93|0
1675744500000|2023-02-07 04:35:00|8.75|6.95|8.68|6.88|8.75|6.95|8.66|6.86|0
1675744800000|2023-02-07 04:40:00|8.67|6.87|8.61|6.81|8.68|6.88|8.61|6.81|0
1675745100000|2023-02-07 04:45:00|8.63|6.83|8.61|6.81|8.64|6.84|8.61|6.81|0
1675745400000|2023-02-07 04:50:00|8.6|6.8|8.61|6.81|8.63|6.83|8.57|6.77|0
1675745700000|2023-02-07 04:55:00|8.6|6.8|8.57|6.77|8.63|6.83|8.57|6.77|0
1675746000000|2023-02-07 05:00:00|8.58|6.78|8.63|6.83|8.63|6.83|8.58|6.78|0
1675746300000|2023-02-07 05:05:00|8.65|6.85|8.67|6.87|8.71|6.91|8.65|6.85|0
1675746600000|2023-02-07 05:10:00|8.66|6.86|8.67|6.87|8.67|6.87|8.64|6.84|0
1675746900000|2023-02-07 05:15:00|8.68|6.88|8.67|6.87|8.69|6.89|8.67|6.87|0
1675747200000|2023-02-07 05:20:00|8.65|6.85|8.68|6.88|8.68|6.88|8.65|6.85|0
1675747500000|2023-02-07 05:25:00|8.67|6.87|8.68|6.88|8.68|6.88|8.65|6.85|0
1675747800000|2023-02-07 05:30:00|8.67|6.87|8.73|6.93|8.78|6.98|8.67|6.87|0
1675748100000|2023-02-07 05:35:00|8.75|6.95|8.68|6.88|8.75|6.95|8.68|6.88|0
1675748400000|2023-02-07 05:40:00|8.69|6.89|8.66|6.86|8.69|6.89|8.65|6.85|0
1675748700000|2023-02-07 05:45:00|8.65|6.85|8.62|6.82|8.66|6.86|8.62|6.82|0
1675749000000|2023-02-07 05:50:00|8.63|6.83|8.66|6.86|8.66|6.86|8.62|6.82|0
1675749300000|2023-02-07 05:55:00|8.68|6.88|8.72|6.92|8.75|6.95|8.68|6.88|0
1675749600000|2023-02-07 06:00:00|8.7|6.9|8.73|6.93|8.75|6.95|8.68|6.88|0
1675749900000|2023-02-07 06:05:00|8.75|6.95|8.7|6.9|8.77|6.97|8.69|6.89|0
1675750200000|2023-02-07 06:10:00|8.69|6.89|8.72|6.92|8.77|6.97|8.67|6.87|0
1675750500000|2023-02-07 06:15:00|8.7|6.9|8.72|6.92|8.72|6.92|8.67|6.87|0
1675750800000|2023-02-07 06:20:00|8.71|6.91|8.72|6.92|8.72|6.92|8.69|6.89|0
1675751100000|2023-02-07 06:25:00|8.7|6.9|8.64|6.84|8.72|6.92|8.63|6.83|0
1675751400000|2023-02-07 06:30:00|8.63|6.83|8.67|6.87|8.68|6.88|8.63|6.83|0
1675751700000|2023-02-07 06:35:00|8.68|6.88|8.66|6.86|8.69|6.89|8.64|6.84|0
1675752000000|2023-02-07 06:40:00|8.65|6.85|8.66|6.86|8.69|6.89|8.64|6.84|0
1675752300000|2023-02-07 06:45:00|8.64|6.84|8.61|6.81|8.66|6.86|8.6|6.8|0
1675752600000|2023-02-07 06:50:00|8.6|6.8|8.67|6.87|8.67|6.87|8.59|6.79|0
1675752900000|2023-02-07 06:55:00|8.66|6.86|8.64|6.84|8.67|6.87|8.64|6.84|0
1675753200000|2023-02-07 07:00:00|8.63|6.83|8.61|6.81|8.64|6.84|8.59|6.79|0
1675753500000|2023-02-07 07:05:00|8.41|7.01|8.47|7.07|8.5|7.1|8.41|7.01|0
1675753800000|2023-02-07 07:10:00|8.45|7.05|8.45|7.05|8.48|7.08|8.43|7.03|0
1675754100000|2023-02-07 07:15:00|8.47|7.07|8.45|7.05|8.57|7.17|8.44|7.04|0
1675754400000|2023-02-07 07:20:00|8.47|7.07|8.47|7.07|8.52|7.12|8.45|7.05|0
1675754700000|2023-02-07 07:25:00|8.46|7.06|8.52|7.12|8.52|7.12|8.45|7.05|0
1675755000000|2023-02-07 07:30:00|8.51|7.11|8.44|7.04|8.52|7.12|8.44|7.04|0
1675755300000|2023-02-07 07:35:00|8.45|7.05|8.4|7|8.47|7.07|8.4|7|0
1675755600000|2023-02-07 07:40:00|8.41|7.01|8.36|6.96|8.41|7.01|8.35|6.95|0
1675755900000|2023-02-07 07:45:00|8.37|6.97|8.34|6.94|8.37|6.97|8.3|6.9|0
1675756200000|2023-02-07 07:50:00|8.33|6.93|8.3|6.9|8.41|7.01|8.3|6.9|0
1675756500000|2023-02-07 07:55:00|8.28|6.88|8.32|6.92|8.38|6.98|8.27|6.87|0
1675756800000|2023-02-07 08:00:00|8.31|6.91|8.28|6.88|8.44|7.04|8.27|6.87|0
1675757100000|2023-02-07 08:05:00|8.27|6.87|7.79|6.39|8.27|6.87|7.63|6.23|0
1675757400000|2023-02-07 08:10:00|7.77|6.37|7.66|6.26|7.83|6.43|7.58|6.18|0
1675757700000|2023-02-07 08:15:00|7.68|6.28|7.96|6.56|7.98|6.58|7.68|6.28|0
1675758000000|2023-02-07 08:20:00|7.93|6.53|7.98|6.58|7.98|6.58|7.85|6.45|0
1675758300000|2023-02-07 08:25:00|7.97|6.57|7.97|6.57|8.08|6.68|7.92|6.52|0
1675758600000|2023-02-07 08:30:00|7.96|6.56|7.97|6.57|8.01|6.61|7.77|6.37|0
1675758900000|2023-02-07 08:35:00|8|6.6|7.86|6.46|8.02|6.62|7.77|6.37|0
1675759200000|2023-02-07 08:40:00|7.88|6.48|7.92|6.52|8.02|6.62|7.84|6.44|0
1675759500000|2023-02-07 08:45:00|7.93|6.53|8.1|6.7|8.16|6.76|7.93|6.53|0
1675759800000|2023-02-07 08:50:00|8.11|6.71|7.99|6.59|8.11|6.71|7.97|6.57|0
1675760100000|2023-02-07 08:55:00|8.01|6.61|8.05|6.65|8.09|6.69|7.99|6.59|0
1675760400000|2023-02-07 09:00:00|8.06|6.66|8.18|6.78|8.22|6.82|8.05|6.65|0
1675760700000|2023-02-07 09:05:00|8.17|6.77|8.28|6.88|8.28|6.88|8.12|6.72|0
1675761000000|2023-02-07 09:10:00|8.29|6.89|8.51|7.11|8.53|7.13|8.26|6.86|0
1675761300000|2023-02-07 09:15:00|8.54|7.14|8.53|7.13|8.57|7.17|8.49|7.09|0
1675761600000|2023-02-07 09:20:00|8.55|7.15|8.52|7.12|8.61|7.21|8.46|7.06|0
1675761900000|2023-02-07 09:25:00|8.51|7.11|8.52|7.12|8.57|7.17|8.5|7.1|0
1675762200000|2023-02-07 09:30:00|8.55|7.15|8.5|7.1|8.61|7.21|8.5|7.1|0
1675762500000|2023-02-07 09:35:00|8.51|7.11|8.52|7.12|8.65|7.25|8.51|7.11|0
1675762800000|2023-02-07 09:40:00|8.51|7.11|8.57|7.17|8.57|7.17|8.5|7.1|0
1675763100000|2023-02-07 09:45:00|8.55|7.15|8.59|7.19|8.59|7.19|8.52|7.12|0
1675763400000|2023-02-07 09:50:00|8.58|7.18|8.59|7.19|8.6|7.2|8.52|7.12|0
1675763700000|2023-02-07 09:55:00|8.58|7.18|8.52|7.12|8.59|7.19|8.49|7.09|0
1675764000000|2023-02-07 10:00:00|8.54|7.14|8.44|7.04|8.61|7.21|8.44|7.04|0
1675764300000|2023-02-07 10:05:00|8.41|7.01|8.35|6.95|8.42|7.02|8.35|6.95|0
1675764600000|2023-02-07 10:10:00|8.34|6.94|8.38|6.98|8.41|7.01|8.31|6.91|0
1675764900000|2023-02-07 10:15:00|8.37|6.97|8.34|6.94|8.37|6.97|8.31|6.91|0
1675765200000|2023-02-07 10:20:00|8.35|6.95|8.43|7.03|8.44|7.04|8.34|6.94|0
1675765500000|2023-02-07 10:25:00|8.45|7.05|8.59|7.19|8.6|7.2|8.45|7.05|0
1675765800000|2023-02-07 10:30:00|8.6|7.2|8.56|7.16|8.62|7.22|8.55|7.15|0
1675766100000|2023-02-07 10:35:00|8.57|7.17|8.49|7.09|8.57|7.17|8.48|7.08|0
1675766400000|2023-02-07 10:40:00|8.46|7.06|8.41|7.01|8.49|7.09|8.41|7.01|0
1675766700000|2023-02-07 10:45:00|8.39|6.99|8.34|6.94|8.39|6.99|8.32|6.92|0
1675767000000|2023-02-07 10:50:00|8.35|6.95|8.28|6.88|8.35|6.95|8.28|6.88|0
1675767300000|2023-02-07 10:55:00|8.29|6.89|8.14|6.74|8.31|6.91|8.13|6.73|0
1675767600000|2023-02-07 11:00:00|8.13|6.73|8.22|6.82|8.22|6.82|8.07|6.67|0
1675767900000|2023-02-07 11:05:00|8.24|6.84|8.31|6.91|8.35|6.95|8.22|6.82|0
1675768200000|2023-02-07 11:10:00|8.32|6.92|8.2|6.8|8.32|6.92|8.2|6.8|0
1675768500000|2023-02-07 11:15:00|8.21|6.81|8.17|6.77|8.22|6.82|8.11|6.71|0
1675768800000|2023-02-07 11:20:00|8.16|6.76|8.07|6.67|8.16|6.76|8.03|6.63|0
1675769100000|2023-02-07 11:25:00|8.06|6.66|8.21|6.81|8.21|6.81|8.06|6.66|0
1675769400000|2023-02-07 11:30:00|8.2|6.8|8.13|6.73|8.23|6.83|8.04|6.64|0
1675769700000|2023-02-07 11:35:00|8.14|6.74|8.1|6.7|8.15|6.75|8|6.6|0
1675770000000|2023-02-07 11:40:00|8.09|6.69|8.07|6.67|8.18|6.78|8.04|6.64|0
1675770300000|2023-02-07 11:45:00|8.08|6.68|8.1|6.7|8.12|6.72|8.03|6.63|0
1675770600000|2023-02-07 11:50:00|8.11|6.71|8.12|6.72|8.16|6.76|8.07|6.67|0
1675770900000|2023-02-07 11:55:00|8.14|6.74|8.15|6.75|8.18|6.78|8.1|6.7|0
1675771200000|2023-02-07 12:00:00|8.16|6.76|8.31|6.91|8.33|6.93|8.13|6.73|0
1675771500000|2023-02-07 12:05:00|8.34|6.94|8.35|6.95|8.41|7.01|8.33|6.93|0
1675771800000|2023-02-07 12:10:00|8.34|6.94|8.29|6.89|8.34|6.94|8.26|6.86|0
1675772100000|2023-02-07 12:15:00|8.28|6.88|8.35|6.95|8.4|7|8.27|6.87|0
1675772400000|2023-02-07 12:20:00|8.34|6.94|8.42|7.02|8.42|7.02|8.33|6.93|0
1675772700000|2023-02-07 12:25:00|8.41|7.01|8.32|6.92|8.41|7.01|8.27|6.87|0
1675773000000|2023-02-07 12:30:00|8.33|6.93|8.26|6.86|8.35|6.95|8.26|6.86|0
1675773300000|2023-02-07 12:35:00|8.24|6.84|8.27|6.87|8.27|6.87|8.19|6.79|0
1675773600000|2023-02-07 12:40:00|8.26|6.86|8.19|6.79|8.31|6.91|8.17|6.77|0
1675773900000|2023-02-07 12:45:00|8.17|6.77|8.17|6.77|8.27|6.87|8.13|6.73|0
1675774200000|2023-02-07 12:50:00|8.19|6.79|8.22|6.82|8.24|6.84|8.1|6.7|0
1675774500000|2023-02-07 12:55:00|8.21|6.81|8.29|6.89|8.31|6.91|8.21|6.81|0
1675774800000|2023-02-07 13:00:00|8.28|6.88|8.23|6.83|8.28|6.88|8.17|6.77|0
1675775100000|2023-02-07 13:05:00|8.24|6.84|8.16|6.76|8.31|6.91|8.16|6.76|0
1675775400000|2023-02-07 13:10:00|8.17|6.77|8.16|6.76|8.17|6.77|8.08|6.68|0
1675775700000|2023-02-07 13:15:00|8.17|6.77|8.12|6.72|8.24|6.84|8.09|6.69|0
1675776000000|2023-02-07 13:20:00|8.1|6.7|7.89|6.49|8.14|6.74|7.86|6.46|0
1675776300000|2023-02-07 13:25:00|7.87|6.47|7.91|6.51|7.93|6.53|7.78|6.38|0
1675776600000|2023-02-07 13:30:00|7.93|6.53|7.78|6.38|7.95|6.55|7.7|6.3|0
1675776900000|2023-02-07 13:35:00|7.77|6.37|7.73|6.33|7.8|6.4|7.67|6.27|0
1675777200000|2023-02-07 13:40:00|7.75|6.35|7.77|6.37|7.82|6.42|7.68|6.28|0
1675777500000|2023-02-07 13:45:00|7.72|6.32|7.69|6.29|7.74|6.34|7.65|6.25|0
1675777800000|2023-02-07 13:50:00|7.68|6.28|7.66|6.26|7.74|6.34|7.63|6.23|0
1675778100000|2023-02-07 13:55:00|7.65|6.25|7.74|6.34|7.74|6.34|7.63|6.23|0
1675778400000|2023-02-07 14:00:00|7.73|6.33|7.65|6.25|7.74|6.34|7.6|6.2|0
1675778700000|2023-02-07 14:05:00|7.66|6.26|7.55|6.15|7.68|6.28|7.5|6.1|0
1675779000000|2023-02-07 14:10:00|7.54|6.14|7.47|6.07|7.55|6.15|7.47|6.07|0
1675779300000|2023-02-07 14:15:00|7.48|6.08|7.51|6.11|7.51|6.11|7.4|6|0
1675779600000|2023-02-07 14:20:00|7.52|6.12|7.57|6.17|7.58|6.18|7.45|6.05|0
1675779900000|2023-02-07 14:25:00|7.55|6.15|7.44|6.04|7.58|6.18|7.44|6.04|0
1675780200000|2023-02-07 14:30:00|7.5|6.1|7.64|6.24|7.8|6.4|7.27|5.87|0
1675780500000|2023-02-07 14:35:00|7.65|6.25|7.81|6.41|7.84|6.44|7.49|6.09|0
1675780800000|2023-02-07 14:40:00|7.82|6.42|7.92|6.52|7.99|6.59|7.68|6.28|0
1675781100000|2023-02-07 14:45:00|7.91|6.51|7.76|6.36|7.91|6.51|7.61|6.21|0
1675781400000|2023-02-07 14:50:00|7.75|6.35|7.79|6.39|8.01|6.61|7.7|6.3|0
1675781700000|2023-02-07 14:55:00|7.82|6.42|7.73|6.33|7.92|6.52|7.66|6.26|0
1675782000000|2023-02-07 15:00:00|7.71|6.31|7.72|6.32|7.79|6.39|7.58|6.18|0
1675782300000|2023-02-07 15:05:00|7.71|6.31|7.63|6.23|7.87|6.47|7.61|6.21|0
1675782600000|2023-02-07 15:10:00|7.6|6.2|7.58|6.18|7.63|6.23|7.45|6.05|0
1675782900000|2023-02-07 15:15:00|7.57|6.17|7.71|6.31|7.74|6.34|7.47|6.07|0
1675783200000|2023-02-07 15:20:00|7.72|6.32|7.65|6.25|7.77|6.37|7.61|6.21|0
1675783500000|2023-02-07 15:25:00|7.66|6.26|7.52|6.12|7.72|6.32|7.41|6.01|0
1675783800000|2023-02-07 15:30:00|7.51|6.11|7.58|6.18|7.68|6.28|7.46|6.06|0
1675784100000|2023-02-07 15:35:00|7.59|6.19|7.74|6.34|7.77|6.37|7.53|6.13|0
1675784400000|2023-02-07 15:40:00|7.73|6.33|7.79|6.39|7.79|6.39|7.62|6.22|0
1675784700000|2023-02-07 15:45:00|7.77|6.37|7.75|6.35|7.8|6.4|7.69|6.29|0
1675785000000|2023-02-07 15:50:00|7.77|6.37|7.77|6.37|7.92|6.52|7.73|6.33|0
1675785300000|2023-02-07 15:55:00|7.76|6.36|7.59|6.19|7.78|6.38|7.54|6.14|0
1675785600000|2023-02-07 16:00:00|7.58|6.18|7.62|6.22|7.72|6.32|7.58|6.18|0
1675785900000|2023-02-07 16:05:00|7.59|6.19|8.1|6.7|8.22|6.82|7.59|6.19|0
1675786200000|2023-02-07 16:10:00|8.09|6.69|8.11|6.71|8.17|6.77|8.01|6.61|0
1675786500000|2023-02-07 16:15:00|8.13|6.73|8.04|6.64|8.21|6.81|8.03|6.63|0
1675786800000|2023-02-07 16:20:00|8.06|6.66|8|6.6|8.1|6.7|7.96|6.56|0
1675787100000|2023-02-07 16:25:00|8.03|6.63|8.15|6.75|8.23|6.83|7.99|6.59|0
1675787400000|2023-02-07 16:30:00|8.18|6.78|8.73|7.33|8.83|7.43|8.18|6.78|0
1675787700000|2023-02-07 16:35:00|8.76|7.36|8.7|7.3|8.83|7.43|8.69|7.29|0
1675788000000|2023-02-07 16:40:00|8.69|7.29|8.76|7.36|8.82|7.42|8.68|7.28|0
1675788300000|2023-02-07 16:45:00|8.78|7.38|8.83|7.43|8.91|7.51|8.7|7.3|0
1675788600000|2023-02-07 16:50:00|8.85|7.45|8.73|7.33|8.92|7.52|8.73|7.33|0
1675788900000|2023-02-07 16:55:00|8.7|7.3|8.66|7.26|8.79|7.39|8.65|7.25|0
1675789200000|2023-02-07 17:00:00|8.65|7.25|8.79|7.39|8.83|7.43|8.62|7.22|0
1675789500000|2023-02-07 17:05:00|8.8|7.4|8.76|7.36|8.87|7.47|8.73|7.33|0
1675789800000|2023-02-07 17:10:00|8.77|7.37|8.79|7.39|8.87|7.47|8.72|7.32|0
1675790100000|2023-02-07 17:15:00|8.77|7.37|8.76|7.36|8.84|7.44|8.73|7.33|0
1675790400000|2023-02-07 17:20:00|8.74|7.34|8.46|7.06|8.77|7.37|8.39|6.99|0
1675790700000|2023-02-07 17:25:00|8.47|7.07|8.45|7.05|8.54|7.14|8.39|6.99|0
1675791000000|2023-02-07 17:30:00|8.43|7.03|8.47|7.07|8.57|7.17|8.39|6.99|0
1675791300000|2023-02-07 17:35:00|8.46|7.06|8.53|7.13|8.56|7.16|8.4|7|0
1675791600000|2023-02-07 17:40:00|8.54|7.14|8.92|7.52|9.51|8.11|8.27|6.87|0
1675791900000|2023-02-07 17:45:00|9.04|7.64|10.48|9.08|10.51|9.11|8.98|7.58|0
1675792200000|2023-02-07 17:50:00|9.94|8.54|10.56|9.16|10.66|9.26|9.55|8.15|0
1675792500000|2023-02-07 17:55:00|10.55|9.15|10.57|9.17|11.15|9.75|10.43|9.03|0
1675792800000|2023-02-07 18:00:00|10.88|9.48|10.18|8.78|11.01|9.61|10.18|8.78|0
1675793100000|2023-02-07 18:05:00|10.08|8.68|10.05|8.65|10.53|9.13|9.89|8.49|0
1675793400000|2023-02-07 18:10:00|10.13|8.73|9.54|8.14|10.25|8.85|9.54|8.14|0
1675793700000|2023-02-07 18:15:00|9.55|8.15|9.39|7.99|9.64|8.24|8.58|7.18|0
1675794000000|2023-02-07 18:20:00|9.29|7.89|8.83|7.43|9.39|7.99|8.62|7.22|0
1675794300000|2023-02-07 18:25:00|8.76|7.36|7.89|6.49|9.1|7.7|7.87|6.47|0
1675794600000|2023-02-07 18:30:00|7.67|6.27|7.04|5.64|7.71|6.31|6.71|5.31|0
1675794900000|2023-02-07 18:35:00|6.95|5.55|7.4|6|7.54|6.14|6.94|5.54|0
1675795200000|2023-02-07 18:40:00|7.43|6.03|7.5|6.1|7.94|6.54|7.41|6.01|0
1675795500000|2023-02-07 18:45:00|7.51|6.11|7.07|5.67|7.56|6.16|7.04|5.64|0
1675795800000|2023-02-07 18:50:00|7.06|5.66|7.47|6.07|7.49|6.09|6.99|5.59|0
1675796100000|2023-02-07 18:55:00|7.46|6.06|7.55|6.15|7.68|6.28|7.41|6.01|0
1675796400000|2023-02-07 19:00:00|7.54|6.14|8.24|6.84|8.24|6.84|7.54|6.14|0
1675796700000|2023-02-07 19:05:00|8.23|6.83|8.91|7.51|9.06|7.66|8.18|6.78|0
1675797000000|2023-02-07 19:10:00|8.94|7.54|9.18|7.78|9.36|7.96|8.91|7.51|0
1675797300000|2023-02-07 19:15:00|9.15|7.75|9.45|8.05|9.56|8.16|9.15|7.75|0
1675797600000|2023-02-07 19:20:00|9.42|8.02|9.48|8.08|9.59|8.19|9.04|7.64|0
1675797900000|2023-02-07 19:25:00|9.44|8.04|9.36|7.96|9.7|8.3|9.18|7.78|0
1675798200000|2023-02-07 19:30:00|9.39|7.99|9.29|7.89|9.85|8.45|8.65|7.25|0
1675798500000|2023-02-07 19:35:00|9.31|7.91|9.25|7.85|9.37|7.97|9.12|7.72|0
1675798800000|2023-02-07 19:40:00|9.22|7.82|9.24|7.84|9.67|8.27|9.06|7.66|0
1675799100000|2023-02-07 19:45:00|9.25|7.85|9.4|8|9.55|8.15|9.25|7.85|0
1675799400000|2023-02-07 19:50:00|9.39|7.99|9.62|8.22|9.7|8.3|9.25|7.85|0
1675799700000|2023-02-07 19:55:00|9.66|8.26|9.64|8.24|9.7|8.3|9.5|8.1|0
1675800000000|2023-02-07 20:00:00|9.69|8.29|9.45|8.05|10.23|8.83|9.45|8.05|0
1675800300000|2023-02-07 20:05:00|9.48|8.08|9.16|7.76|9.61|8.21|9.1|7.7|0
1675800600000|2023-02-07 20:10:00|9.22|7.82|9.45|8.05|9.54|8.14|9.22|7.82|0
1675800900000|2023-02-07 20:15:00|9.5|8.1|9.8|8.4|9.88|8.48|9.48|8.08|0
1675801200000|2023-02-07 20:20:00|9.83|8.43|9.94|8.54|10.13|8.73|9.77|8.37|0
1675801500000|2023-02-07 20:25:00|9.99|8.59|10.36|8.96|10.39|8.99|9.88|8.48|0
1675801800000|2023-02-07 20:30:00|10.35|8.95|10.36|8.96|10.44|9.04|10.14|8.74|0
1675802100000|2023-02-07 20:35:00|10.34|8.94|10.44|9.04|10.48|9.08|10.04|8.64|0
1675802400000|2023-02-07 20:40:00|10.43|9.03|10.55|9.15|10.55|9.15|10.36|8.96|0
1675802700000|2023-02-07 20:45:00|10.49|9.09|10.86|9.46|11.17|9.77|10.44|9.04|0
1675803000000|2023-02-07 20:50:00|10.82|9.42|11.7|10.3|11.71|10.31|10.82|9.42|0
1675803300000|2023-02-07 20:55:00|11.6|10.2|10.53|9.13|11.61|10.21|10.48|9.08|0
1675803600000|2023-02-07 21:00:00|10.46|9.06|9.9|8.5|10.53|9.13|9.9|8.5|0
1675803900000|2023-02-07 21:05:00|9.92|8.52|9.8|8.4|9.92|8.52|9.76|8.36|0
1675804200000|2023-02-07 21:10:00|9.79|8.39|9.82|8.42|9.85|8.45|9.66|8.26|0
1675804500000|2023-02-07 21:15:00|9.97|8.17|9.87|8.07|9.99|8.19|9.87|8.07|0
1675804800000|2023-02-07 21:20:00|9.91|8.11|10.02|8.22|10.05|8.25|9.89|8.09|0
1675805100000|2023-02-07 21:25:00|10|8.2|10.03|8.23|10.07|8.27|9.99|8.19|0
1675805400000|2023-02-07 21:30:00|10.05|8.25|10.03|8.23|10.05|8.25|10|8.2|0
1675805700000|2023-02-07 21:35:00|10.02|8.22|9.94|8.14|10.03|8.23|9.92|8.12|0
1675806000000|2023-02-07 21:40:00|9.92|8.12|9.95|8.15|9.95|8.15|9.92|8.12|0
1675806300000|2023-02-07 21:45:00|9.92|8.12|9.93|8.13|9.97|8.17|9.92|8.12|0
1675806600000|2023-02-07 21:50:00|9.94|8.14|9.93|8.13|9.95|8.15|9.93|8.13|0
1675806900000|2023-02-07 21:55:00|9.94|8.14|9.99|8.19|10.01|8.21|9.92|8.12|0
1675807200000|2023-02-07 22:00:00|9.98|8.18|9.96|8.16|9.98|8.18|9.95|8.15|0
1675807500000|2023-02-07 22:05:00|9.97|8.17|9.99|8.19|9.99|8.19|9.95|8.15|0
1675807800000|2023-02-07 22:10:00|10|8.2|10.01|8.21|10.04|8.24|9.98|8.18|0
1675808100000|2023-02-07 22:15:00|10|8.2|10.02|8.22|10.02|8.22|10|8.2|0
1675808400000|2023-02-07 22:20:00|10.04|8.24|10.05|8.25|10.06|8.26|10.01|8.21|0
1675808700000|2023-02-07 22:25:00|10.06|8.26|10.07|8.27|10.07|8.27|10.05|8.25|0
1675809000000|2023-02-07 22:30:00|10.06|8.26|10.08|8.28|10.08|8.28|10.06|8.26|0
1675809300000|2023-02-07 22:35:00|10.06|8.26|10.08|8.28|10.08|8.28|10.06|8.26|0
1675809600000|2023-02-07 22:40:00|10.06|8.26|10.07|8.27|10.08|8.28|10.06|8.26|0
1675809900000|2023-02-07 22:45:00|10.08|8.28|10.06|8.26|10.08|8.28|10.06|8.26|0
1675810200000|2023-02-07 22:50:00|10.07|8.27|10.05|8.25|10.08|8.28|10.05|8.25|0
1675810500000|2023-02-07 22:55:00|10.06|8.26|10.02|8.22|10.06|8.26|10.01|8.21|0
1675810800000|2023-02-07 23:00:00|10.03|8.23|10.15|8.35|10.19|8.39|10.03|8.23|0
1675811100000|2023-02-07 23:05:00|10.18|8.38|10.35|8.55|10.37|8.57|10.18|8.38|0
1675811400000|2023-02-07 23:10:00|10.36|8.56|10.24|8.44|10.39|8.59|10.24|8.44|0
1675811700000|2023-02-07 23:15:00|10.22|8.42|10.24|8.44|10.24|8.44|10.17|8.37|0
1675812000000|2023-02-07 23:20:00|10.25|8.45|10.17|8.37|10.25|8.45|10.12|8.32|0
1675812300000|2023-02-07 23:25:00|10.15|8.35|10.15|8.35|10.15|8.35|10.07|8.27|0
1675812600000|2023-02-07 23:30:00|10.17|8.37|10.2|8.4|10.22|8.42|10.14|8.34|0
1675812900000|2023-02-07 23:35:00|10.18|8.38|10.17|8.37|10.23|8.43|10.17|8.37|0
1675813200000|2023-02-07 23:40:00|10.18|8.38|10.25|8.45|10.27|8.47|10.18|8.38|0
1675813500000|2023-02-07 23:45:00|10.23|8.43|10.08|8.28|10.25|8.45|10|8.2|0
1675813800000|2023-02-07 23:50:00|10.1|8.3|10.08|8.28|10.1|8.3|10|8.2|0
1675814100000|2023-02-07 23:55:00|10.07|8.27|10.07|8.27|10.08|8.28|9.99|8.19|0
1675814400000|2023-02-08 00:00:00|10.08|8.28|10.15|8.35|10.16|8.36|10.08|8.28|0
1675814700000|2023-02-08 00:05:00|10.16|8.36|10.11|8.31|10.16|8.36|10.05|8.25|0
1675815000000|2023-02-08 00:10:00|10.13|8.33|10.1|8.3|10.13|8.33|10.1|8.3|0
1675815300000|2023-02-08 00:15:00|10.08|8.28|10.02|8.22|10.08|8.28|9.95|8.15|0
1675815600000|2023-02-08 00:20:00|10.03|8.23|9.98|8.18|10.06|8.26|9.93|8.13|0
1675815900000|2023-02-08 00:25:00|9.97|8.17|9.98|8.18|10|8.2|9.95|8.15|0
1675816200000|2023-02-08 00:30:00|10|8.2|10.03|8.23|10.05|8.25|10|8.2|0
1675816500000|2023-02-08 00:35:00|10.05|8.25|10.23|8.43|10.23|8.43|10.03|8.23|0
1675816800000|2023-02-08 00:40:00|10.24|8.44|10.19|8.39|10.24|8.44|10.16|8.36|0
1675817100000|2023-02-08 00:45:00|10.21|8.41|10.19|8.39|10.24|8.44|10.18|8.38|0
1675817400000|2023-02-08 00:50:00|10.21|8.41|10.22|8.42|10.22|8.42|10.18|8.38|0
1675817700000|2023-02-08 00:55:00|10.21|8.41|10.26|8.46|10.26|8.46|10.21|8.41|0
1675818000000|2023-02-08 01:00:00|10.25|8.45|10.27|8.47|10.34|8.54|10.24|8.44|0
1675818300000|2023-02-08 01:05:00|10.29|8.49|10.22|8.42|10.31|8.51|10.22|8.42|0
1675818600000|2023-02-08 01:10:00|10.21|8.41|10.19|8.39|10.21|8.41|10.16|8.36|0
1675818900000|2023-02-08 01:15:00|10.16|8.36|10.17|8.37|10.17|8.37|10.11|8.31|0
1675819200000|2023-02-08 01:20:00|10.16|8.36|10.11|8.31|10.16|8.36|10.04|8.24|0
1675819500000|2023-02-08 01:25:00|10.12|8.32|10.09|8.29|10.15|8.35|10.07|8.27|0
1675819800000|2023-02-08 01:30:00|10.11|8.31|10.24|8.44|10.24|8.44|10.09|8.29|0
1675820100000|2023-02-08 01:35:00|10.25|8.45|10.34|8.54|10.4|8.6|10.24|8.44|0
1675820400000|2023-02-08 01:40:00|10.33|8.53|10.27|8.47|10.34|8.54|10.24|8.44|0
1675820700000|2023-02-08 01:45:00|10.29|8.49|10.22|8.42|10.29|8.49|10.19|8.39|0
1675821000000|2023-02-08 01:50:00|10.23|8.43|10.25|8.45|10.25|8.45|10.2|8.4|0
1675821300000|2023-02-08 01:55:00|10.23|8.43|10.18|8.38|10.27|8.47|10.17|8.37|0
1675821600000|2023-02-08 02:00:00|10.17|8.37|10.25|8.45|10.27|8.47|10.17|8.37|0
1675821900000|2023-02-08 02:05:00|10.27|8.47|10.15|8.35|10.27|8.47|10.15|8.35|0
1675822200000|2023-02-08 02:10:00|10.17|8.37|10.16|8.36|10.18|8.38|10.15|8.35|0
1675822500000|2023-02-08 02:15:00|10.17|8.37|10.17|8.37|10.18|8.38|10.15|8.35|0
1675822800000|2023-02-08 02:20:00|10.18|8.38|10.16|8.36|10.2|8.4|10.16|8.36|0
1675823100000|2023-02-08 02:25:00|10.18|8.38|10.25|8.45|10.28|8.48|10.17|8.37|0
1675823400000|2023-02-08 02:30:00|10.26|8.46|10.28|8.48|10.28|8.48|10.23|8.43|0
1675823700000|2023-02-08 02:35:00|10.26|8.46|10.31|8.51|10.33|8.53|10.26|8.46|0
1675824000000|2023-02-08 02:40:00|10.3|8.5|10.3|8.5|10.3|8.5|10.23|8.43|0
1675824300000|2023-02-08 02:45:00|10.31|8.51|10.29|8.49|10.31|8.51|10.25|8.45|0
1675824600000|2023-02-08 02:50:00|10.31|8.51|10.29|8.49|10.31|8.51|10.24|8.44|0
1675824900000|2023-02-08 02:55:00|10.28|8.48|10.33|8.53|10.34|8.54|10.28|8.48|0
1675825200000|2023-02-08 03:00:00|10.34|8.54|10.33|8.53|10.39|8.59|10.33|8.53|0
1675825500000|2023-02-08 03:05:00|10.34|8.54|10.34|8.54|10.37|8.57|10.33|8.53|0
1675825800000|2023-02-08 03:10:00|10.36|8.56|10.33|8.53|10.36|8.56|10.31|8.51|0
1675826100000|2023-02-08 03:15:00|10.34|8.54|10.36|8.56|10.39|8.59|10.34|8.54|0
1675826400000|2023-02-08 03:20:00|10.37|8.57|10.39|8.59|10.39|8.59|10.36|8.56|0
1675826700000|2023-02-08 03:25:00|10.41|8.61|10.46|8.66|10.48|8.68|10.41|8.61|0
1675827000000|2023-02-08 03:30:00|10.47|8.67|10.49|8.69|10.51|8.71|10.45|8.65|0
1675827300000|2023-02-08 03:35:00|10.47|8.67|10.52|8.72|10.53|8.73|10.47|8.67|0
1675827600000|2023-02-08 03:40:00|10.54|8.74|10.51|8.71|10.54|8.74|10.49|8.69|0
1675827900000|2023-02-08 03:45:00|10.52|8.72|10.55|8.75|10.56|8.76|10.51|8.71|0
1675828200000|2023-02-08 03:50:00|10.56|8.76|10.66|8.86|10.68|8.88|10.54|8.74|0
1675828500000|2023-02-08 03:55:00|10.65|8.85|10.51|8.71|10.66|8.86|10.51|8.71|0
1675828800000|2023-02-08 04:00:00|10.52|8.72|10.56|8.76|10.56|8.76|10.49|8.69|0
1675829100000|2023-02-08 04:05:00|10.54|8.74|10.52|8.72|10.57|8.77|10.5|8.7|0
1675829400000|2023-02-08 04:10:00|10.51|8.71|10.45|8.65|10.54|8.74|10.45|8.65|0
1675829700000|2023-02-08 04:15:00|10.47|8.67|10.5|8.7|10.52|8.72|10.45|8.65|0
1675830000000|2023-02-08 04:20:00|10.49|8.69|10.59|8.79|10.59|8.79|10.47|8.67|0
1675830300000|2023-02-08 04:25:00|10.57|8.77|10.59|8.79|10.59|8.79|10.54|8.74|0
1675830600000|2023-02-08 04:30:00|10.57|8.77|10.52|8.72|10.57|8.77|10.52|8.72|0
1675830900000|2023-02-08 04:35:00|10.5|8.7|10.43|8.63|10.54|8.74|10.43|8.63|0
1675831200000|2023-02-08 04:40:00|10.45|8.65|10.47|8.67|10.48|8.68|10.42|8.62|0
1675831500000|2023-02-08 04:45:00|10.46|8.66|10.45|8.65|10.48|8.68|10.44|8.64|0
1675831800000|2023-02-08 04:50:00|10.47|8.67|10.47|8.67|10.5|8.7|10.45|8.65|0
1675832100000|2023-02-08 04:55:00|10.48|8.68|10.52|8.72|10.52|8.72|10.45|8.65|0
1675832400000|2023-02-08 05:00:00|10.53|8.73|10.51|8.71|10.55|8.75|10.46|8.66|0
1675832700000|2023-02-08 05:05:00|10.5|8.7|10.46|8.66|10.51|8.71|10.46|8.66|0
1675833000000|2023-02-08 05:10:00|10.47|8.67|10.46|8.66|10.48|8.68|10.41|8.61|0
1675833300000|2023-02-08 05:15:00|10.45|8.65|10.5|8.7|10.51|8.71|10.45|8.65|0
1675833600000|2023-02-08 05:20:00|10.49|8.69|10.44|8.64|10.49|8.69|10.43|8.63|0
1675833900000|2023-02-08 05:25:00|10.46|8.66|10.39|8.59|10.48|8.68|10.39|8.59|0
1675834200000|2023-02-08 05:30:00|10.41|8.61|10.48|8.68|10.48|8.68|10.41|8.61|0
1675834500000|2023-02-08 05:35:00|10.49|8.69|10.49|8.69|10.51|8.71|10.46|8.66|0
1675834800000|2023-02-08 05:40:00|10.48|8.68|10.53|8.73|10.53|8.73|10.46|8.66|0
1675835100000|2023-02-08 05:45:00|10.54|8.74|10.63|8.83|10.65|8.85|10.54|8.74|0
1675835400000|2023-02-08 05:50:00|10.62|8.82|10.73|8.93|10.73|8.93|10.61|8.81|0
1675835700000|2023-02-08 05:55:00|10.71|8.91|10.74|8.94|10.77|8.97|10.7|8.9|0
1675836000000|2023-02-08 06:00:00|10.73|8.93|10.66|8.86|10.75|8.95|10.66|8.86|0
1675836300000|2023-02-08 06:05:00|10.68|8.88|10.63|8.83|10.7|8.9|10.63|8.83|0
1675836600000|2023-02-08 06:10:00|10.61|8.81|10.68|8.88|10.68|8.88|10.59|8.79|0
1675836900000|2023-02-08 06:15:00|10.66|8.86|10.6|8.8|10.68|8.88|10.58|8.78|0
1675837200000|2023-02-08 06:20:00|10.59|8.79|10.54|8.74|10.61|8.81|10.54|8.74|0
1675837500000|2023-02-08 06:25:00|10.56|8.76|10.5|8.7|10.56|8.76|10.5|8.7|0
1675837800000|2023-02-08 06:30:00|10.54|8.74|10.57|8.77|10.59|8.79|10.5|8.7|0
1675838100000|2023-02-08 06:35:00|10.56|8.76|10.4|8.6|10.57|8.77|10.39|8.59|0
1675838400000|2023-02-08 06:40:00|10.42|8.62|10.4|8.6|10.44|8.64|10.38|8.58|0
1675838700000|2023-02-08 06:45:00|10.42|8.62|10.37|8.57|10.44|8.64|10.37|8.57|0
1675839000000|2023-02-08 06:50:00|10.38|8.58|10.4|8.6|10.4|8.6|10.33|8.53|0
1675839300000|2023-02-08 06:55:00|10.38|8.58|10.32|8.52|10.38|8.58|10.28|8.48|0
1675839600000|2023-02-08 07:00:00|10.28|8.48|10.13|8.33|10.3|8.5|10.1|8.3|0
1675839900000|2023-02-08 07:05:00|9.93|8.53|9.83|8.43|9.98|8.58|9.83|8.43|0
1675840200000|2023-02-08 07:10:00|9.85|8.45|9.9|8.5|9.92|8.52|9.74|8.34|0
1675840500000|2023-02-08 07:15:00|9.92|8.52|9.91|8.51|10.01|8.61|9.87|8.47|0
1675840800000|2023-02-08 07:20:00|9.93|8.53|10.03|8.63|10.03|8.63|9.91|8.51|0
1675841100000|2023-02-08 07:25:00|10.01|8.61|10.1|8.7|10.13|8.73|10.01|8.61|0
1675841400000|2023-02-08 07:30:00|10.11|8.71|10.1|8.7|10.15|8.75|10.05|8.65|0
1675841700000|2023-02-08 07:35:00|10.08|8.68|10.08|8.68|10.1|8.7|10.03|8.63|0
1675842000000|2023-02-08 07:40:00|10.06|8.66|10.07|8.67|10.11|8.71|10.01|8.61|0
1675842300000|2023-02-08 07:45:00|10.08|8.68|10.16|8.76|10.26|8.86|10.08|8.68|0
1675842600000|2023-02-08 07:50:00|10.18|8.78|10.03|8.63|10.18|8.78|9.98|8.58|0
1675842900000|2023-02-08 07:55:00|10.04|8.64|10.09|8.69|10.18|8.78|10.01|8.61|0
1675843200000|2023-02-08 08:00:00|10.08|8.68|9.96|8.56|10.28|8.88|9.96|8.56|0
1675843500000|2023-02-08 08:05:00|9.94|8.54|9.65|8.25|9.98|8.58|9.54|8.14|0
1675843800000|2023-02-08 08:10:00|9.67|8.27|9.57|8.17|9.71|8.31|9.46|8.06|0
1675844100000|2023-02-08 08:15:00|9.54|8.14|9.44|8.04|9.55|8.15|9.38|7.98|0
1675844400000|2023-02-08 08:20:00|9.43|8.03|9.54|8.14|9.6|8.2|9.39|7.99|0
1675844700000|2023-02-08 08:25:00|9.53|8.13|9.41|8.01|9.57|8.17|9.39|7.99|0
1675845000000|2023-02-08 08:30:00|9.39|7.99|9.33|7.93|9.51|8.11|9.31|7.91|0
1675845300000|2023-02-08 08:35:00|9.35|7.95|9.27|7.87|9.35|7.95|9.16|7.76|0
1675845600000|2023-02-08 08:40:00|9.28|7.88|9.47|8.07|9.58|8.18|9.28|7.88|0
1675845900000|2023-02-08 08:45:00|9.45|8.05|9.31|7.91|9.53|8.13|9.31|7.91|0
1675846200000|2023-02-08 08:50:00|9.28|7.88|9.52|8.12|9.57|8.17|9.28|7.88|0
1675846500000|2023-02-08 08:55:00|9.53|8.13|9.64|8.24|9.68|8.28|9.52|8.12|0
1675846800000|2023-02-08 09:00:00|9.63|8.23|9.68|8.28|9.68|8.28|9.52|8.12|0
1675847100000|2023-02-08 09:05:00|9.67|8.27|9.85|8.45|9.85|8.45|9.67|8.27|0
1675847400000|2023-02-08 09:10:00|9.84|8.44|9.79|8.39|9.93|8.53|9.75|8.35|0
1675847700000|2023-02-08 09:15:00|9.77|8.37|9.72|8.32|9.82|8.42|9.71|8.31|0
1675848000000|2023-02-08 09:20:00|9.75|8.35|9.71|8.31|9.79|8.39|9.66|8.26|0
1675848300000|2023-02-08 09:25:00|9.72|8.32|9.79|8.39|9.82|8.42|9.67|8.27|0
1675848600000|2023-02-08 09:30:00|9.77|8.37|9.61|8.21|9.77|8.37|9.57|8.17|0
1675848900000|2023-02-08 09:35:00|9.6|8.2|9.51|8.11|9.6|8.2|9.45|8.05|0
1675849200000|2023-02-08 09:40:00|9.5|8.1|9.46|8.06|9.56|8.16|9.46|8.06|0
1675849500000|2023-02-08 09:45:00|9.48|8.08|9.51|8.11|9.53|8.13|9.38|7.98|0
1675849800000|2023-02-08 09:50:00|9.5|8.1|9.48|8.08|9.61|8.21|9.48|8.08|0
1675850100000|2023-02-08 09:55:00|9.49|8.09|9.67|8.27|9.67|8.27|9.41|8.01|0
1675850400000|2023-02-08 10:00:00|9.69|8.29|9.52|8.12|9.7|8.3|9.51|8.11|0
1675850700000|2023-02-08 10:05:00|9.49|8.09|9.4|8|9.52|8.12|9.38|7.98|0
1675851000000|2023-02-08 10:10:00|9.41|8.01|9.4|8|9.46|8.06|9.35|7.95|0
1675851300000|2023-02-08 10:15:00|9.38|7.98|9.43|8.03|9.44|8.04|9.37|7.97|0
1675851600000|2023-02-08 10:20:00|9.44|8.04|9.51|8.11|9.52|8.12|9.29|7.89|0
1675851900000|2023-02-08 10:25:00|9.54|8.14|9.47|8.07|9.6|8.2|9.44|8.04|0
1675852200000|2023-02-08 10:30:00|9.49|8.09|9.46|8.06|9.51|8.11|9.34|7.94|0
1675852500000|2023-02-08 10:35:00|9.44|8.04|9.52|8.12|9.54|8.14|9.38|7.98|0
1675852800000|2023-02-08 10:40:00|9.55|8.15|9.28|7.88|9.55|8.15|9.28|7.88|0
1675853100000|2023-02-08 10:45:00|9.3|7.9|9.49|8.09|9.49|8.09|9.25|7.85|0
1675853400000|2023-02-08 10:50:00|9.47|8.07|9.38|7.98|9.49|8.09|9.36|7.96|0
1675853700000|2023-02-08 10:55:00|9.37|7.97|10.15|8.75|10.15|8.75|9.37|7.97|0
1675854000000|2023-02-08 11:00:00|10.17|8.77|10.05|8.65|10.2|8.8|10.05|8.65|0
1675854300000|2023-02-08 11:05:00|10.07|8.67|10.12|8.72|10.15|8.75|9.97|8.57|0
1675854600000|2023-02-08 11:10:00|10.14|8.74|10|8.6|10.17|8.77|10|8.6|0
1675854900000|2023-02-08 11:15:00|10.02|8.62|9.94|8.54|10.07|8.67|9.93|8.53|0
1675855200000|2023-02-08 11:20:00|9.92|8.52|9.85|8.45|9.99|8.59|9.82|8.42|0
1675855500000|2023-02-08 11:25:00|9.86|8.46|9.97|8.57|9.97|8.57|9.81|8.41|0
1675855800000|2023-02-08 11:30:00|9.98|8.58|9.94|8.54|10.07|8.67|9.87|8.47|0
1675856100000|2023-02-08 11:35:00|9.95|8.55|9.89|8.49|9.98|8.58|9.85|8.45|0
1675856400000|2023-02-08 11:40:00|9.9|8.5|9.85|8.45|9.97|8.57|9.85|8.45|0
1675856700000|2023-02-08 11:45:00|9.84|8.44|9.71|8.31|9.9|8.5|9.64|8.24|0
1675857000000|2023-02-08 11:50:00|9.72|8.32|9.83|8.43|9.87|8.47|9.67|8.27|0
1675857300000|2023-02-08 11:55:00|9.82|8.42|9.87|8.47|9.87|8.47|9.72|8.32|0
1675857600000|2023-02-08 12:00:00|9.85|8.45|10.13|8.73|10.15|8.75|9.85|8.45|0
1675857900000|2023-02-08 12:05:00|10.1|8.7|10.18|8.78|10.18|8.78|10.01|8.61|0
1675858200000|2023-02-08 12:10:00|10.2|8.8|10|8.6|10.21|8.81|9.93|8.53|0
1675858500000|2023-02-08 12:15:00|10.01|8.61|9.86|8.46|10.03|8.63|9.78|8.38|0
1675858800000|2023-02-08 12:20:00|9.88|8.48|9.95|8.55|9.95|8.55|9.81|8.41|0
1675859100000|2023-02-08 12:25:00|9.93|8.53|9.89|8.49|9.99|8.59|9.89|8.49|0
1675859400000|2023-02-08 12:30:00|9.88|8.48|10.02|8.62|10.08|8.68|9.85|8.45|0
1675859700000|2023-02-08 12:35:00|10.04|8.64|9.93|8.53|10.11|8.71|9.88|8.48|0
1675860000000|2023-02-08 12:40:00|9.91|8.51|9.9|8.5|9.94|8.54|9.85|8.45|0
1675860300000|2023-02-08 12:45:00|9.89|8.49|9.72|8.32|9.89|8.49|9.68|8.28|0
1675860600000|2023-02-08 12:50:00|9.73|8.33|9.56|8.16|9.73|8.33|9.46|8.06|0
1675860900000|2023-02-08 12:55:00|9.54|8.14|9.63|8.23|9.66|8.26|9.51|8.11|0
1675861200000|2023-02-08 13:00:00|9.62|8.22|9.56|8.16|9.65|8.25|9.41|8.01|0
1675861500000|2023-02-08 13:05:00|9.57|8.17|9.59|8.19|9.62|8.22|9.49|8.09|0
1675861800000|2023-02-08 13:10:00|9.56|8.16|9.51|8.11|9.62|8.22|9.37|7.97|0
1675862100000|2023-02-08 13:15:00|9.52|8.12|9.62|8.22|9.63|8.23|9.46|8.06|0
1675862400000|2023-02-08 13:20:00|9.63|8.23|9.44|8.04|9.63|8.23|9.43|8.03|0
1675862700000|2023-02-08 13:25:00|9.46|8.06|9.51|8.11|9.52|8.12|9.41|8.01|0
1675863000000|2023-02-08 13:30:00|9.49|8.09|9.55|8.15|9.62|8.22|9.43|8.03|0
1675863300000|2023-02-08 13:35:00|9.52|8.12|9.57|8.17|9.62|8.22|9.5|8.1|0
1675863600000|2023-02-08 13:40:00|9.55|8.15|9.47|8.07|9.6|8.2|9.39|7.99|0
1675863900000|2023-02-08 13:45:00|9.46|8.06|9.55|8.15|9.55|8.15|9.43|8.03|0
1675864200000|2023-02-08 13:50:00|9.53|8.13|9.41|8.01|9.59|8.19|9.38|7.98|0
1675864500000|2023-02-08 13:55:00|9.39|7.99|9.5|8.1|9.52|8.12|9.36|7.96|0
1675864800000|2023-02-08 14:00:00|9.49|8.09|9.45|8.05|9.49|8.09|9.36|7.96|0
1675865100000|2023-02-08 14:05:00|9.44|8.04|9.55|8.15|9.55|8.15|9.38|7.98|0
1675865400000|2023-02-08 14:10:00|9.53|8.13|9.56|8.16|9.68|8.28|9.53|8.13|0
1675865700000|2023-02-08 14:15:00|9.58|8.18|9.31|7.91|9.58|8.18|9.22|7.82|0
1675866000000|2023-02-08 14:20:00|9.33|7.93|9.53|8.13|9.53|8.13|9.33|7.93|0
1675866300000|2023-02-08 14:25:00|9.52|8.12|9.37|7.97|9.58|8.18|9.33|7.93|0
1675866600000|2023-02-08 14:30:00|9.36|7.96|9.4|8|9.55|8.15|9.14|7.74|0
1675866900000|2023-02-08 14:35:00|9.42|8.02|9.9|8.5|9.9|8.5|9.4|8|0
1675867200000|2023-02-08 14:40:00|9.91|8.51|10.06|8.66|10.16|8.76|9.82|8.42|0
1675867500000|2023-02-08 14:45:00|10.09|8.69|9.73|8.33|10.09|8.69|9.73|8.33|0
1675867800000|2023-02-08 14:50:00|9.75|8.35|9.54|8.14|9.75|8.35|9.32|7.92|0
1675868100000|2023-02-08 14:55:00|9.51|8.11|9.98|8.58|10.04|8.64|9.4|8|0
1675868400000|2023-02-08 15:00:00|9.94|8.54|9.78|8.38|9.96|8.56|9.51|8.11|0
1675868700000|2023-02-08 15:05:00|9.77|8.37|9.53|8.13|9.83|8.43|9.28|7.88|0
1675869000000|2023-02-08 15:10:00|9.45|8.05|9.72|8.32|9.73|8.33|9.45|8.05|0
1675869300000|2023-02-08 15:15:00|9.7|8.3|10.17|8.77|10.26|8.86|9.7|8.3|0
1675869600000|2023-02-08 15:20:00|10.15|8.75|9.63|8.23|10.17|8.77|9.56|8.16|0
1675869900000|2023-02-08 15:25:00|9.6|8.2|9.49|8.09|9.67|8.27|9.4|8|0
1675870200000|2023-02-08 15:30:00|9.43|8.03|8.87|7.47|9.43|8.03|8.72|7.32|0
1675870500000|2023-02-08 15:35:00|8.85|7.45|9.27|7.87|9.3|7.9|8.79|7.39|0
1675870800000|2023-02-08 15:40:00|9.26|7.86|9.05|7.65|9.29|7.89|9|7.6|0
1675871100000|2023-02-08 15:45:00|9.06|7.66|9.18|7.78|9.32|7.92|8.87|7.47|0
1675871400000|2023-02-08 15:50:00|9.19|7.79|9.07|7.67|9.21|7.81|8.81|7.41|0
1675871700000|2023-02-08 15:55:00|9.06|7.66|9.06|7.66|9.21|7.81|8.98|7.58|0
1675872000000|2023-02-08 16:00:00|8.95|7.55|9.19|7.79|9.3|7.9|8.69|7.29|0
1675872300000|2023-02-08 16:05:00|9.16|7.76|9.13|7.73|9.22|7.82|8.94|7.54|0
1675872600000|2023-02-08 16:10:00|9.12|7.72|8.85|7.45|9.19|7.79|8.81|7.41|0
1675872900000|2023-02-08 16:15:00|8.86|7.46|9.22|7.82|9.24|7.84|8.83|7.43|0
1675873200000|2023-02-08 16:20:00|9.19|7.79|8.57|7.17|9.22|7.82|8.52|7.12|0
1675873500000|2023-02-08 16:25:00|8.6|7.2|8.83|7.43|8.88|7.48|7.97|6.57|0
1675873800000|2023-02-08 16:30:00|8.74|7.34|9.02|7.62|9.16|7.76|8.65|7.25|0
1675874100000|2023-02-08 16:35:00|9.04|7.64|9.28|7.88|9.35|7.95|9.02|7.62|0
1675874400000|2023-02-08 16:40:00|9.26|7.86|9.28|7.88|9.33|7.93|8.92|7.52|0
1675874700000|2023-02-08 16:45:00|9.27|7.87|9.43|8.03|9.53|8.13|9.25|7.85|0
1675875000000|2023-02-08 16:50:00|9.39|7.99|9.54|8.14|9.62|8.22|9.31|7.91|0
1675875300000|2023-02-08 16:55:00|9.52|8.12|9.72|8.32|10.02|8.62|9.45|8.05|0
1675875600000|2023-02-08 17:00:00|9.7|8.3|9.29|7.89|9.73|8.33|9.29|7.89|0
1675875900000|2023-02-08 17:05:00|9.23|7.83|9.47|8.07|9.56|8.16|9.18|7.78|0
1675876200000|2023-02-08 17:10:00|9.45|8.05|9.27|7.87|9.68|8.28|9.27|7.87|0
1675876500000|2023-02-08 17:15:00|9.24|7.84|9.57|8.17|9.59|8.19|9.2|7.8|0
1675876800000|2023-02-08 17:20:00|9.59|8.19|9.81|8.41|9.9|8.5|9.54|8.14|0
1675877100000|2023-02-08 17:25:00|9.82|8.42|9.87|8.47|9.87|8.47|9.6|8.2|0
1675877400000|2023-02-08 17:30:00|9.89|8.49|9.56|8.16|10.03|8.63|9.56|8.16|0
1675877700000|2023-02-08 17:35:00|9.54|8.14|9.34|7.94|9.71|8.31|9.34|7.94|0
1675878000000|2023-02-08 17:40:00|9.36|7.96|9.42|8.02|9.43|8.03|9.25|7.85|0
1675878300000|2023-02-08 17:45:00|9.43|8.03|9.77|8.37|9.77|8.37|9.43|8.03|0
1675878600000|2023-02-08 17:50:00|9.76|8.36|9.77|8.37|9.95|8.55|9.76|8.36|0
1675878900000|2023-02-08 17:55:00|9.79|8.39|9.98|8.58|10.01|8.61|9.68|8.28|0
1675879200000|2023-02-08 18:00:00|9.99|8.59|10.09|8.69|10.2|8.8|9.93|8.53|0
1675879500000|2023-02-08 18:05:00|10.14|8.74|10.03|8.63|10.25|8.85|9.7|8.3|0
1675879800000|2023-02-08 18:10:00|10.02|8.62|10.01|8.61|10.21|8.81|9.9|8.5|0
1675880100000|2023-02-08 18:15:00|10|8.6|10.03|8.63|10.14|8.74|9.82|8.42|0
1675880400000|2023-02-08 18:20:00|10.05|8.65|10.18|8.78|10.21|8.81|9.93|8.53|0
1675880700000|2023-02-08 18:25:00|10.21|8.81|9.68|8.28|10.21|8.81|9.68|8.28|0
1675881000000|2023-02-08 18:30:00|9.66|8.26|9.48|8.08|9.68|8.28|9.42|8.02|0
1675881300000|2023-02-08 18:35:00|9.43|8.03|9.37|7.97|9.66|8.26|9.25|7.85|0
1675881600000|2023-02-08 18:40:00|9.36|7.96|9.42|8.02|9.51|8.11|9.26|7.86|0
1675881900000|2023-02-08 18:45:00|9.72|8.32|9.61|8.21|9.83|8.43|9.53|8.13|0
1675882200000|2023-02-08 18:50:00|9.62|8.22|9.54|8.14|9.7|8.3|9.51|8.11|0
1675882500000|2023-02-08 18:55:00|9.58|8.18|9.79|8.39|9.82|8.42|9.54|8.14|0
1675882800000|2023-02-08 19:00:00|9.81|8.41|9.9|8.5|9.98|8.58|9.39|7.99|0
1675883100000|2023-02-08 19:05:00|9.88|8.48|9.86|8.46|10|8.6|9.69|8.29|0
1675883400000|2023-02-08 19:10:00|9.88|8.48|10.15|8.75|10.2|8.8|9.82|8.42|0
1675883700000|2023-02-08 19:15:00|10.17|8.77|10.35|8.95|10.45|9.05|10.14|8.74|0
1675884000000|2023-02-08 19:20:00|10.36|8.96|9.67|8.27|10.36|8.96|9.67|8.27|0
1675884300000|2023-02-08 19:25:00|9.66|8.26|9.45|8.05|9.66|8.26|9.41|8.01|0
1675884600000|2023-02-08 19:30:00|9.44|8.04|9.47|8.07|9.58|8.18|9.38|7.98|0
1675884900000|2023-02-08 19:35:00|9.48|8.08|9.56|8.16|9.62|8.22|9.44|8.04|0
1675885200000|2023-02-08 19:40:00|9.58|8.18|9.26|7.86|9.65|8.25|9.02|7.62|0
1675885500000|2023-02-08 19:45:00|9.27|7.87|9.09|7.69|9.27|7.87|9.05|7.65|0
1675885800000|2023-02-08 19:50:00|9.12|7.72|9.31|7.91|9.35|7.95|9.12|7.72|0
1675886100000|2023-02-08 19:55:00|9.28|7.88|9.53|8.13|9.6|8.2|9.22|7.82|0
1675886400000|2023-02-08 20:00:00|9.54|8.14|9.1|7.7|9.59|8.19|9.1|7.7|0
1675886700000|2023-02-08 20:05:00|9.12|7.72|9.07|7.67|9.16|7.76|8.86|7.46|0
1675887000000|2023-02-08 20:10:00|9.06|7.66|8.83|7.43|9.07|7.67|8.73|7.33|0
1675887300000|2023-02-08 20:15:00|8.8|7.4|8.71|7.31|9.03|7.63|8.71|7.31|0
1675887600000|2023-02-08 20:20:00|8.73|7.33|9.13|7.73|9.18|7.78|8.73|7.33|0
1675887900000|2023-02-08 20:25:00|9.15|7.75|9.04|7.64|9.18|7.78|8.97|7.57|0
1675888200000|2023-02-08 20:30:00|9.06|7.66|8.94|7.54|9.33|7.93|8.93|7.53|0
1675888500000|2023-02-08 20:35:00|9|7.6|9.35|7.95|9.35|7.95|8.99|7.59|0
1675888800000|2023-02-08 20:40:00|9.37|7.97|9.32|7.92|9.43|8.03|9.22|7.82|0
1675889100000|2023-02-08 20:45:00|9.34|7.94|9|7.6|9.34|7.94|8.95|7.55|0
1675889400000|2023-02-08 20:50:00|9.17|7.77|9.17|7.77|9.4|8|8.97|7.57|0
1675889700000|2023-02-08 20:55:00|9.14|7.74|9.22|7.82|9.35|7.95|9.05|7.65|0
1675890000000|2023-02-08 21:00:00|9.17|7.77|9.14|7.74|9.28|7.88|9.11|7.71|0
1675890300000|2023-02-08 21:05:00|9.17|7.77|9.11|7.71|9.28|7.88|9.08|7.68|0
1675890600000|2023-02-08 21:10:00|9.1|7.7|9.02|7.62|9.1|7.7|9.02|7.62|0
1675890900000|2023-02-08 21:15:00|9.24|7.44|9.31|7.51|9.33|7.53|9.24|7.44|0
1675891200000|2023-02-08 21:20:00|9.33|7.53|9.44|7.64|9.44|7.64|9.33|7.53|0
1675891500000|2023-02-08 21:25:00|9.43|7.63|9.44|7.64|9.49|7.69|9.43|7.63|0
1675891800000|2023-02-08 21:30:00|9.46|7.66|9.49|7.69|9.5|7.7|9.46|7.66|0
1675892100000|2023-02-08 21:35:00|9.52|7.72|9.52|7.72|9.53|7.73|9.52|7.72|0
1675892400000|2023-02-08 21:40:00|9.53|7.73|9.58|7.78|9.61|7.81|9.53|7.73|0
1675892700000|2023-02-08 21:45:00|9.59|7.79|9.59|7.79|9.62|7.82|9.58|7.78|0
1675893000000|2023-02-08 21:50:00|9.58|7.78|9.59|7.79|9.59|7.79|9.55|7.75|0
1675893300000|2023-02-08 21:55:00|9.58|7.78|9.58|7.78|9.61|7.81|9.58|7.78|0
1675893600000|2023-02-08 22:00:00|9.57|7.77|9.57|7.77|9.59|7.79|9.57|7.77|0
1675893900000|2023-02-08 22:05:00|9.56|7.76|9.56|7.76|9.56|7.76|9.56|7.76|0
1675894200000|2023-02-08 22:10:00|9.54|7.74|9.54|7.74|9.55|7.75|9.53|7.73|0
1675894500000|2023-02-08 22:15:00|9.55|7.75|9.54|7.74|9.55|7.75|9.54|7.74|0
1675894800000|2023-02-08 22:20:00|9.57|7.77|9.58|7.78|9.58|7.78|9.55|7.75|0
1675895100000|2023-02-08 22:25:00|9.56|7.76|9.58|7.78|9.58|7.78|9.56|7.76|0
1675895400000|2023-02-08 22:30:00|9.57|7.77|9.56|7.76|9.58|7.78|9.56|7.76|0
1675895700000|2023-02-08 22:35:00|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1675896000000|2023-02-08 22:40:00|9.54|7.74|9.54|7.74|9.54|7.74|9.54|7.74|0
1675896300000|2023-02-08 22:45:00|9.53|7.73|9.52|7.72|9.54|7.74|9.52|7.72|0
1675896600000|2023-02-08 22:50:00|9.51|7.71|9.51|7.71|9.51|7.71|9.51|7.71|0
1675896900000|2023-02-08 22:55:00|9.5|7.7|9.5|7.7|9.52|7.72|9.5|7.7|0
1675897200000|2023-02-08 23:00:00|9.52|7.72|9.49|7.69|9.53|7.73|9.45|7.65|0
1675897500000|2023-02-08 23:05:00|9.51|7.71|9.42|7.62|9.51|7.71|9.39|7.59|0
1675897800000|2023-02-08 23:10:00|9.4|7.6|9.4|7.6|9.45|7.65|9.36|7.56|0
1675898100000|2023-02-08 23:15:00|9.39|7.59|9.36|7.56|9.4|7.6|9.3|7.5|0
1675898400000|2023-02-08 23:20:00|9.34|7.54|9.54|7.74|9.55|7.75|9.34|7.54|0
1675898700000|2023-02-08 23:25:00|9.55|7.75|9.51|7.71|9.55|7.75|9.46|7.66|0
1675899000000|2023-02-08 23:30:00|9.52|7.72|9.58|7.78|9.58|7.78|9.51|7.71|0
1675899300000|2023-02-08 23:35:00|9.56|7.76|9.64|7.84|9.64|7.84|9.55|7.75|0
1675899600000|2023-02-08 23:40:00|9.63|7.83|9.69|7.89|9.69|7.89|9.58|7.78|0
1675899900000|2023-02-08 23:45:00|9.68|7.88|9.65|7.85|9.72|7.92|9.62|7.82|0
1675900200000|2023-02-08 23:50:00|9.66|7.86|9.61|7.81|9.67|7.87|9.59|7.79|0
1675900500000|2023-02-08 23:55:00|9.62|7.82|9.62|7.82|9.66|7.86|9.61|7.81|0
1675900800000|2023-02-09 00:00:00|9.64|7.84|9.73|7.93|9.73|7.93|9.64|7.84|0
1675901100000|2023-02-09 00:05:00|9.75|7.95|9.74|7.94|9.75|7.95|9.7|7.9|0
1675901400000|2023-02-09 00:10:00|9.73|7.93|9.68|7.88|9.73|7.93|9.65|7.85|0
1675901700000|2023-02-09 00:15:00|9.7|7.9|9.79|7.99|9.82|8.02|9.7|7.9|0
1675902000000|2023-02-09 00:20:00|9.77|7.97|9.79|7.99|9.8|8|9.74|7.94|0
1675902300000|2023-02-09 00:25:00|9.8|8|9.74|7.94|9.82|8.02|9.74|7.94|0
1675902600000|2023-02-09 00:30:00|9.73|7.93|9.71|7.91|9.74|7.94|9.7|7.9|0
1675902900000|2023-02-09 00:35:00|9.72|7.92|9.81|8.01|9.82|8.02|9.71|7.91|0
1675903200000|2023-02-09 00:40:00|9.82|8.02|9.76|7.96|9.82|8.02|9.73|7.93|0
1675903500000|2023-02-09 00:45:00|9.77|7.97|9.76|7.96|9.82|8.02|9.74|7.94|0
1675903800000|2023-02-09 00:50:00|9.77|7.97|9.75|7.95|9.77|7.97|9.71|7.91|0
1675904100000|2023-02-09 00:55:00|9.77|7.97|9.79|7.99|9.8|8|9.75|7.95|0
1675904400000|2023-02-09 01:00:00|9.8|8|9.85|8.05|9.85|8.05|9.78|7.98|0
1675904700000|2023-02-09 01:05:00|9.83|8.03|9.74|7.94|9.86|8.06|9.72|7.92|0
1675905000000|2023-02-09 01:10:00|9.75|7.95|9.72|7.92|9.75|7.95|9.71|7.91|0
1675905300000|2023-02-09 01:15:00|9.73|7.93|9.78|7.98|9.8|8|9.72|7.92|0
1675905600000|2023-02-09 01:20:00|9.8|8|9.88|8.08|9.89|8.09|9.8|8|0
1675905900000|2023-02-09 01:25:00|9.86|8.06|9.81|8.01|9.86|8.06|9.78|7.98|0
1675906200000|2023-02-09 01:30:00|9.83|8.03|9.92|8.12|9.95|8.15|9.83|8.03|0
1675906500000|2023-02-09 01:35:00|9.94|8.14|9.86|8.06|9.95|8.15|9.86|8.06|0
1675906800000|2023-02-09 01:40:00|9.87|8.07|9.89|8.09|9.92|8.12|9.86|8.06|0
1675907100000|2023-02-09 01:45:00|9.9|8.1|9.94|8.14|9.95|8.15|9.89|8.09|0
1675907400000|2023-02-09 01:50:00|9.92|8.12|9.89|8.09|9.94|8.14|9.87|8.07|0
1675907700000|2023-02-09 01:55:00|9.88|8.08|9.87|8.07|9.89|8.09|9.84|8.04|0
1675908000000|2023-02-09 02:00:00|9.89|8.09|9.9|8.1|9.92|8.12|9.87|8.07|0
1675908300000|2023-02-09 02:05:00|9.89|8.09|9.92|8.12|9.92|8.12|9.86|8.06|0
1675908600000|2023-02-09 02:10:00|9.9|8.1|9.84|8.04|9.92|8.12|9.84|8.04|0
1675908900000|2023-02-09 02:15:00|9.85|8.05|9.96|8.16|9.98|8.18|9.85|8.05|0
1675909200000|2023-02-09 02:20:00|9.95|8.15|9.93|8.13|9.96|8.16|9.92|8.12|0
1675909500000|2023-02-09 02:25:00|9.95|8.15|9.95|8.15|9.96|8.16|9.93|8.13|0
1675909800000|2023-02-09 02:30:00|9.96|8.16|10.04|8.24|10.04|8.24|9.93|8.13|0
1675910100000|2023-02-09 02:35:00|10.03|8.23|9.95|8.15|10.03|8.23|9.95|8.15|0
1675910400000|2023-02-09 02:40:00|9.96|8.16|9.98|8.18|9.99|8.19|9.96|8.16|0
1675910700000|2023-02-09 02:45:00|9.99|8.19|9.98|8.18|9.99|8.19|9.95|8.15|0
1675911000000|2023-02-09 02:50:00|9.96|8.16|9.96|8.16|9.98|8.18|9.93|8.13|0
1675911300000|2023-02-09 02:55:00|9.98|8.18|9.97|8.17|9.98|8.18|9.93|8.13|0
1675911600000|2023-02-09 03:00:00|9.96|8.16|9.93|8.13|9.97|8.17|9.91|8.11|0
1675911900000|2023-02-09 03:05:00|9.94|8.14|9.91|8.11|9.94|8.14|9.91|8.11|0
1675912200000|2023-02-09 03:10:00|9.93|8.13|9.89|8.09|9.93|8.13|9.88|8.08|0
1675912500000|2023-02-09 03:15:00|9.88|8.08|9.87|8.07|9.89|8.09|9.85|8.05|0
1675912800000|2023-02-09 03:20:00|9.88|8.08|9.89|8.09|9.94|8.14|9.86|8.06|0
1675913100000|2023-02-09 03:25:00|9.9|8.1|9.83|8.03|9.92|8.12|9.83|8.03|0
1675913400000|2023-02-09 03:30:00|9.85|8.05|9.91|8.11|9.92|8.12|9.85|8.05|0
1675913700000|2023-02-09 03:35:00|9.92|8.12|9.92|8.12|9.94|8.14|9.89|8.09|0
1675914000000|2023-02-09 03:40:00|9.91|8.11|10.02|8.22|10.08|8.28|9.91|8.11|0
1675914300000|2023-02-09 03:45:00|10|8.2|9.94|8.14|10.01|8.21|9.92|8.12|0
1675914600000|2023-02-09 03:50:00|9.95|8.15|9.92|8.12|9.97|8.17|9.92|8.12|0
1675914900000|2023-02-09 03:55:00|9.94|8.14|9.95|8.15|9.97|8.17|9.92|8.12|0
1675915200000|2023-02-09 04:00:00|9.97|8.17|9.9|8.1|9.98|8.18|9.89|8.09|0
1675915500000|2023-02-09 04:05:00|9.89|8.09|9.95|8.15|9.95|8.15|9.87|8.07|0
1675915800000|2023-02-09 04:10:00|9.93|8.13|9.95|8.15|9.95|8.15|9.92|8.12|0
1675916100000|2023-02-09 04:15:00|9.94|8.14|9.92|8.12|9.95|8.15|9.9|8.1|0
1675916400000|2023-02-09 04:20:00|9.91|8.11|9.95|8.15|9.95|8.15|9.9|8.1|0
1675916700000|2023-02-09 04:25:00|9.93|8.13|9.96|8.16|9.96|8.16|9.9|8.1|0
1675917000000|2023-02-09 04:30:00|9.95|8.15|9.9|8.1|9.95|8.15|9.9|8.1|0
1675917300000|2023-02-09 04:35:00|9.91|8.11|9.93|8.13|9.93|8.13|9.88|8.08|0
1675917600000|2023-02-09 04:40:00|9.95|8.15|9.98|8.18|9.98|8.18|9.95|8.15|0
1675917900000|2023-02-09 04:45:00|9.96|8.16|9.91|8.11|9.98|8.18|9.9|8.1|0
1675918200000|2023-02-09 04:50:00|9.92|8.12|9.87|8.07|9.95|8.15|9.87|8.07|0
1675918500000|2023-02-09 04:55:00|9.88|8.08|9.91|8.11|9.91|8.11|9.87|8.07|0
1675918800000|2023-02-09 05:00:00|9.93|8.13|10.04|8.24|10.04|8.24|9.91|8.11|0
1675919100000|2023-02-09 05:05:00|10.05|8.25|10.1|8.3|10.12|8.32|10.01|8.21|0
1675919400000|2023-02-09 05:10:00|10.12|8.32|10.18|8.38|10.23|8.43|10.1|8.3|0
1675919700000|2023-02-09 05:15:00|10.17|8.37|10.15|8.35|10.2|8.4|10.15|8.35|0
1675920000000|2023-02-09 05:20:00|10.13|8.33|10.1|8.3|10.13|8.33|10.08|8.28|0
1675920300000|2023-02-09 05:25:00|10.12|8.32|10.13|8.33|10.16|8.36|10.1|8.3|0
1675920600000|2023-02-09 05:30:00|10.15|8.35|10.16|8.36|10.18|8.38|10.12|8.32|0
1675920900000|2023-02-09 05:35:00|10.17|8.37|10.13|8.33|10.2|8.4|10.13|8.33|0
1675921200000|2023-02-09 05:40:00|10.15|8.35|10.15|8.35|10.16|8.36|10.14|8.34|0
1675921500000|2023-02-09 05:45:00|9.7|7.9|10.29|8.49|10.39|8.59|9.7|7.9|0
1675921800000|2023-02-09 05:50:00|10.31|8.51|10.23|8.43|10.31|8.51|10.2|8.4|0
1675922100000|2023-02-09 05:55:00|10.21|8.41|10.16|8.36|10.21|8.41|10.14|8.34|0
1675922400000|2023-02-09 06:00:00|10.14|8.34|10.16|8.36|10.22|8.42|10.13|8.33|0
1675922700000|2023-02-09 06:05:00|10.19|8.39|10.07|8.27|10.19|8.39|10.03|8.23|0
1675923000000|2023-02-09 06:10:00|10.06|8.26|10.08|8.28|10.09|8.29|10.03|8.23|0
1675923300000|2023-02-09 06:15:00|10.09|8.29|10.18|8.38|10.19|8.39|10.07|8.27|0
1675923600000|2023-02-09 06:20:00|10.17|8.37|10.16|8.36|10.19|8.39|10.14|8.34|0
1675923900000|2023-02-09 06:25:00|10.17|8.37|10.26|8.46|10.27|8.47|10.16|8.36|0
1675924200000|2023-02-09 06:30:00|10.25|8.45|10.2|8.4|10.27|8.47|10.17|8.37|0
1675924500000|2023-02-09 06:35:00|10.22|8.42|10.2|8.4|10.22|8.42|10.19|8.39|0
1675924800000|2023-02-09 06:40:00|10.19|8.39|10.24|8.44|10.24|8.44|10.17|8.37|0
1675925100000|2023-02-09 06:45:00|10.23|8.43|10.36|8.56|10.36|8.56|10.22|8.42|0
1675925400000|2023-02-09 06:50:00|10.35|8.55|10.24|8.44|10.35|8.55|10.23|8.43|0
1675925700000|2023-02-09 06:55:00|10.23|8.43|10.31|8.51|10.35|8.55|10.23|8.43|0
1675926000000|2023-02-09 07:00:00|10.33|8.53|10.4|8.6|10.47|8.67|10.32|8.52|0
1675926300000|2023-02-09 07:05:00|10.2|8.8|10.1|8.7|10.21|8.81|10.05|8.65|0
1675926600000|2023-02-09 07:10:00|10.11|8.71|10.1|8.7|10.16|8.76|10.06|8.66|0
1675926900000|2023-02-09 07:15:00|10.11|8.71|10.14|8.74|10.23|8.83|10.06|8.66|0
1675927200000|2023-02-09 07:20:00|10.16|8.76|10.16|8.76|10.19|8.79|10.1|8.7|0
1675927500000|2023-02-09 07:25:00|10.18|8.78|10.09|8.69|10.19|8.79|10.08|8.68|0
1675927800000|2023-02-09 07:30:00|10.08|8.68|10.05|8.65|10.14|8.74|9.99|8.59|0
1675928100000|2023-02-09 07:35:00|10.03|8.63|10.14|8.74|10.18|8.78|10.03|8.63|0
1675928400000|2023-02-09 07:40:00|10.13|8.73|10.06|8.66|10.17|8.77|10.06|8.66|0
1675928700000|2023-02-09 07:45:00|10.08|8.68|10.04|8.64|10.14|8.74|10.03|8.63|0
1675929000000|2023-02-09 07:50:00|10.03|8.63|10.06|8.66|10.11|8.71|10.01|8.61|0
1675929300000|2023-02-09 07:55:00|10.09|8.69|10.17|8.77|10.19|8.79|10.09|8.69|0
1675929600000|2023-02-09 08:00:00|10.19|8.79|10.64|9.24|10.72|9.32|10.19|8.79|0
1675929900000|2023-02-09 08:05:00|10.66|9.26|10.76|9.36|10.83|9.43|10.64|9.24|0
1675930200000|2023-02-09 08:10:00|10.74|9.34|10.71|9.31|10.79|9.39|10.67|9.27|0
1675930500000|2023-02-09 08:15:00|10.72|9.32|10.91|9.51|10.96|9.56|10.69|9.29|0
1675930800000|2023-02-09 08:20:00|10.93|9.53|10.86|9.46|11.71|10.31|10.7|9.3|0
1675931100000|2023-02-09 08:25:00|10.85|9.45|10.7|9.3|10.85|9.45|10.67|9.27|0
1675931400000|2023-02-09 08:30:00|10.69|9.29|10.81|9.41|10.81|9.41|10.69|9.29|0
1675931700000|2023-02-09 08:35:00|10.82|9.42|10.84|9.44|10.91|9.51|10.74|9.34|0
1675932000000|2023-02-09 08:40:00|10.86|9.46|10.68|9.28|10.86|9.46|10.68|9.28|0
1675932300000|2023-02-09 08:45:00|10.69|9.29|10.6|9.2|10.74|9.34|10.56|9.16|0
1675932600000|2023-02-09 08:50:00|10.59|9.19|10.68|9.28|10.68|9.28|10.53|9.13|0
1675932900000|2023-02-09 08:55:00|10.65|9.25|10.61|9.21|10.68|9.28|10.58|9.18|0
1675933200000|2023-02-09 09:00:00|10.63|9.23|10.61|9.21|10.66|9.26|10.55|9.15|0
1675933500000|2023-02-09 09:05:00|10.6|9.2|10.6|9.2|10.73|9.33|10.6|9.2|0
1675933800000|2023-02-09 09:10:00|10.61|9.21|10.66|9.26|10.75|9.35|10.6|9.2|0
1675934100000|2023-02-09 09:15:00|10.68|9.28|10.66|9.26|10.68|9.28|10.58|9.18|0
1675934400000|2023-02-09 09:20:00|10.65|9.25|10.59|9.19|10.68|9.28|10.56|9.16|0
1675934700000|2023-02-09 09:25:00|10.61|9.21|10.59|9.19|10.66|9.26|10.58|9.18|0
1675935000000|2023-02-09 09:30:00|10.61|9.21|10.61|9.21|10.66|9.26|10.56|9.16|0
1675935300000|2023-02-09 09:35:00|10.62|9.22|10.76|9.36|10.8|9.4|10.61|9.21|0
1675935600000|2023-02-09 09:40:00|10.75|9.35|10.88|9.48|10.88|9.48|10.7|9.3|0
1675935900000|2023-02-09 09:45:00|10.92|9.52|10.95|9.55|10.95|9.55|10.85|9.45|0
1675936200000|2023-02-09 09:50:00|10.96|9.56|11.06|9.66|11.13|9.73|10.95|9.55|0
1675936500000|2023-02-09 09:55:00|11.07|9.67|11.25|9.85|11.26|9.86|11.04|9.64|0
1675936800000|2023-02-09 10:00:00|11.29|9.89|11.02|9.62|11.29|9.89|10.97|9.57|0
1675937100000|2023-02-09 10:05:00|11.04|9.64|11.02|9.62|11.06|9.66|10.95|9.55|0
1675937400000|2023-02-09 10:10:00|11|9.6|11.04|9.64|11.1|9.7|10.99|9.59|0
1675937700000|2023-02-09 10:15:00|11.06|9.66|10.97|9.57|11.06|9.66|10.95|9.55|0
1675938000000|2023-02-09 10:20:00|10.95|9.55|11.01|9.61|11.06|9.66|10.95|9.55|0
1675938300000|2023-02-09 10:25:00|11|9.6|10.95|9.55|11.04|9.64|10.93|9.53|0
1675938600000|2023-02-09 10:30:00|10.97|9.57|10.95|9.55|11|9.6|10.93|9.53|0
1675938900000|2023-02-09 10:35:00|10.93|9.53|11.12|9.72|11.12|9.72|10.91|9.51|0
1675939200000|2023-02-09 10:40:00|11.11|9.71|11.09|9.69|11.14|9.74|11.09|9.69|0
1675939500000|2023-02-09 10:45:00|11.11|9.71|11.19|9.79|11.19|9.79|11.09|9.69|0
1675939800000|2023-02-09 10:50:00|11.18|9.78|11.28|9.88|11.39|9.99|11.16|9.76|0
1675940100000|2023-02-09 10:55:00|11.27|9.87|11.41|10.01|11.45|10.05|11.25|9.85|0
1675940400000|2023-02-09 11:00:00|11.43|10.03|11.25|9.85|11.45|10.05|11.25|9.85|0
1675940700000|2023-02-09 11:05:00|11.26|9.86|11.07|9.67|11.26|9.86|11.07|9.67|0
1675941000000|2023-02-09 11:10:00|11.06|9.66|10.98|9.58|11.11|9.71|10.98|9.58|0
1675941300000|2023-02-09 11:15:00|10.97|9.57|10.83|9.43|10.98|9.58|10.82|9.42|0
1675941600000|2023-02-09 11:20:00|10.81|9.41|10.7|9.3|10.81|9.41|10.69|9.29|0
1675941900000|2023-02-09 11:25:00|10.72|9.32|10.72|9.32|10.84|9.44|10.7|9.3|0
1675942200000|2023-02-09 11:30:00|10.7|9.3|10.62|9.22|10.76|9.36|10.61|9.21|0
1675942500000|2023-02-09 11:35:00|10.6|9.2|10.67|9.27|10.72|9.32|10.53|9.13|0
1675942800000|2023-02-09 11:40:00|10.69|9.29|10.74|9.34|10.8|9.4|10.69|9.29|0
1675943100000|2023-02-09 11:45:00|10.72|9.32|10.79|9.39|10.8|9.4|10.68|9.28|0
1675943400000|2023-02-09 11:50:00|10.78|9.38|10.79|9.39|10.82|9.42|10.77|9.37|0
1675943700000|2023-02-09 11:55:00|10.77|9.37|10.72|9.32|10.79|9.39|10.72|9.32|0
1675944000000|2023-02-09 12:00:00|10.7|9.3|10.72|9.32|10.73|9.33|10.6|9.2|0
1675944300000|2023-02-09 12:05:00|10.73|9.33|10.61|9.21|10.77|9.37|10.61|9.21|0
1675944600000|2023-02-09 12:10:00|10.6|9.2|10.54|9.14|10.63|9.23|10.52|9.12|0
1675944900000|2023-02-09 12:15:00|10.56|9.16|10.65|9.25|10.68|9.28|10.56|9.16|0
1675945200000|2023-02-09 12:20:00|10.66|9.26|10.65|9.25|10.66|9.26|10.6|9.2|0
1675945500000|2023-02-09 12:25:00|10.63|9.23|10.57|9.17|10.71|9.31|10.57|9.17|0
1675945800000|2023-02-09 12:30:00|10.58|9.18|10.7|9.3|10.73|9.33|10.58|9.18|0
1675946100000|2023-02-09 12:35:00|10.71|9.31|10.44|9.04|10.73|9.33|10.44|9.04|0
1675946400000|2023-02-09 12:40:00|10.46|9.06|10.51|9.11|10.59|9.19|10.46|9.06|0
1675946700000|2023-02-09 12:45:00|10.52|9.12|10.47|9.07|10.54|9.14|10.47|9.07|0
1675947000000|2023-02-09 12:50:00|10.48|9.08|10.51|9.11|10.68|9.28|10.45|9.05|0
1675947300000|2023-02-09 12:55:00|10.52|9.12|10.34|8.94|10.52|9.12|10.32|8.92|0
1675947600000|2023-02-09 13:00:00|10.39|8.99|10.45|9.05|10.49|9.09|10.35|8.95|0
1675947900000|2023-02-09 13:05:00|10.42|9.02|10.47|9.07|10.54|9.14|10.39|8.99|0
1675948200000|2023-02-09 13:10:00|10.48|9.08|10.52|9.12|10.58|9.18|10.45|9.05|0
1675948500000|2023-02-09 13:15:00|10.54|9.14|10.49|9.09|10.57|9.17|10.49|9.09|0
1675948800000|2023-02-09 13:20:00|10.44|9.04|10.47|9.07|10.59|9.19|10.38|8.98|0
1675949100000|2023-02-09 13:25:00|10.48|9.08|10.53|9.13|10.54|9.14|10.42|9.02|0
1675949400000|2023-02-09 13:30:00|10.51|9.11|10.83|9.43|10.91|9.51|10.51|9.11|0
1675949700000|2023-02-09 13:35:00|10.81|9.41|10.52|9.12|10.86|9.46|10.5|9.1|0
1675950000000|2023-02-09 13:40:00|10.53|9.13|10.76|9.36|10.77|9.37|10.53|9.13|0
1675950300000|2023-02-09 13:45:00|10.79|9.39|10.85|9.45|10.9|9.5|10.7|9.3|0
1675950600000|2023-02-09 13:50:00|10.84|9.44|10.86|9.46|10.93|9.53|10.79|9.39|0
1675950900000|2023-02-09 13:55:00|10.88|9.48|10.95|9.55|11.02|9.62|10.86|9.46|0
1675951200000|2023-02-09 14:00:00|10.96|9.56|10.95|9.55|11|9.6|10.89|9.49|0
1675951500000|2023-02-09 14:05:00|10.93|9.53|10.82|9.42|10.93|9.53|10.82|9.42|0
1675951800000|2023-02-09 14:10:00|10.8|9.4|10.68|9.28|10.8|9.4|10.68|9.28|0
1675952100000|2023-02-09 14:15:00|10.7|9.3|10.72|9.32|10.84|9.44|10.7|9.3|0
1675952400000|2023-02-09 14:20:00|10.73|9.33|10.72|9.32|10.79|9.39|10.67|9.27|0
1675952700000|2023-02-09 14:25:00|10.75|9.35|10.94|9.54|10.99|9.59|10.75|9.35|0
1675953000000|2023-02-09 14:30:00|11.01|9.61|10.66|9.26|11.05|9.65|10.53|9.13|0
1675953300000|2023-02-09 14:35:00|10.75|9.35|10.53|9.13|10.85|9.45|10.36|8.96|0
1675953600000|2023-02-09 14:40:00|10.58|9.18|10.22|8.82|10.68|9.28|10.13|8.73|0
1675953900000|2023-02-09 14:45:00|10.19|8.79|10.64|9.24|10.64|9.24|10.11|8.71|0
1675954200000|2023-02-09 14:50:00|10.71|9.31|10.29|8.89|10.92|9.52|10.19|8.79|0
1675954500000|2023-02-09 14:55:00|10.31|8.91|10.19|8.79|10.49|9.09|9.96|8.56|0
1675954800000|2023-02-09 15:00:00|10.31|8.91|10.21|8.81|10.42|9.02|9.99|8.59|0
1675955100000|2023-02-09 15:05:00|10.19|8.79|10.28|8.88|10.54|9.14|10.14|8.74|0
1675955400000|2023-02-09 15:10:00|10.27|8.87|10.27|8.87|10.44|9.04|10.16|8.76|0
1675955700000|2023-02-09 15:15:00|10.34|8.94|10.44|9.04|10.62|9.22|10.2|8.8|0
1675956000000|2023-02-09 15:20:00|10.45|9.05|10.14|8.74|10.64|9.24|10.02|8.62|0
1675956300000|2023-02-09 15:25:00|10.1|8.7|9.54|8.14|10.1|8.7|9.44|8.04|0
1675956600000|2023-02-09 15:30:00|9.5|8.1|9.5|8.1|9.86|8.46|9.39|7.99|0
1675956900000|2023-02-09 15:35:00|9.49|8.09|9.52|8.12|9.66|8.26|9.44|8.04|0
1675957200000|2023-02-09 15:40:00|9.54|8.14|9.36|7.96|9.6|8.2|9.3|7.9|0
1675957500000|2023-02-09 15:45:00|9.35|7.95|9.69|8.29|9.71|8.31|9.35|7.95|0
1675957800000|2023-02-09 15:50:00|9.77|8.37|9.49|8.09|9.85|8.45|9.47|8.07|0
1675958100000|2023-02-09 15:55:00|9.46|8.06|9.72|8.32|9.72|8.32|9.38|7.98|0
1675958400000|2023-02-09 16:00:00|9.69|8.29|9.07|7.67|9.72|8.32|8.88|7.48|0
1675958700000|2023-02-09 16:05:00|9.04|7.64|9.19|7.79|9.23|7.83|8.85|7.45|0
1675959000000|2023-02-09 16:10:00|9.21|7.81|9.19|7.79|9.3|7.9|9.07|7.67|0
1675959300000|2023-02-09 16:15:00|9.22|7.82|9.04|7.64|9.22|7.82|8.95|7.55|0
1675959600000|2023-02-09 16:20:00|9.03|7.63|8.64|7.24|9.06|7.66|8.58|7.18|0
1675959900000|2023-02-09 16:25:00|8.65|7.25|8.81|7.41|8.87|7.47|8.59|7.19|0
1675960200000|2023-02-09 16:30:00|8.78|7.38|9.27|7.87|9.39|7.99|8.59|7.19|0
1675960500000|2023-02-09 16:35:00|9.3|7.9|9.42|8.02|9.42|8.02|9.15|7.75|0
1675960800000|2023-02-09 16:40:00|9.41|8.01|9.43|8.03|9.47|8.07|9.24|7.84|0
1675961100000|2023-02-09 16:45:00|9.39|7.99|9.18|7.78|9.45|8.05|9.07|7.67|0
1675961400000|2023-02-09 16:50:00|9.19|7.79|9.12|7.72|9.25|7.85|9.06|7.66|0
1675961700000|2023-02-09 16:55:00|9.1|7.7|9.29|7.89|9.3|7.9|9.01|7.61|0
1675962000000|2023-02-09 17:00:00|9.28|7.88|9.33|7.93|9.51|8.11|9.24|7.84|0
1675962300000|2023-02-09 17:05:00|9.31|7.91|9.52|8.12|9.52|8.12|9.31|7.91|0
1675962600000|2023-02-09 17:10:00|9.55|8.15|9.57|8.17|9.66|8.26|9.54|8.14|0
1675962900000|2023-02-09 17:15:00|9.59|8.19|9.63|8.23|9.63|8.23|9.32|7.92|0
1675963200000|2023-02-09 17:20:00|9.62|8.22|9.62|8.22|9.71|8.31|9.49|8.09|0
1675963500000|2023-02-09 17:25:00|9.58|8.18|9.25|7.85|9.68|8.28|9.25|7.85|0
1675963800000|2023-02-09 17:30:00|9.23|7.83|8.69|7.29|9.26|7.86|8.65|7.25|0
1675964100000|2023-02-09 17:35:00|8.65|7.25|8.41|7.01|8.75|7.35|8.38|6.98|0
1675964400000|2023-02-09 17:40:00|8.42|7.02|8.42|7.02|8.59|7.19|8.35|6.95|0
1675964700000|2023-02-09 17:45:00|8.37|6.97|8.38|6.98|8.46|7.06|8.06|6.66|0
1675965000000|2023-02-09 17:50:00|8.35|6.95|8.59|7.19|8.59|7.19|8.32|6.92|0
1675965300000|2023-02-09 17:55:00|8.6|7.2|8.8|7.4|8.83|7.43|8.57|7.17|0
1675965600000|2023-02-09 18:00:00|8.78|7.38|8.6|7.2|8.78|7.38|8.39|6.99|0
1675965900000|2023-02-09 18:05:00|8.61|7.21|8.6|7.2|8.77|7.37|8.54|7.14|0
1675966200000|2023-02-09 18:10:00|8.61|7.21|8.54|7.14|8.74|7.34|8.49|7.09|0
1675966500000|2023-02-09 18:15:00|8.56|7.16|8.65|7.25|8.7|7.3|8.43|7.03|0
1675966800000|2023-02-09 18:20:00|8.64|7.24|8.57|7.17|8.77|7.37|8.51|7.11|0
1675967100000|2023-02-09 18:25:00|8.56|7.16|8.58|7.18|8.82|7.42|8.56|7.16|0
1675967400000|2023-02-09 18:30:00|8.6|7.2|8.88|7.48|9|7.6|8.43|7.03|0
1675967700000|2023-02-09 18:35:00|8.9|7.5|8.53|7.13|8.9|7.5|8.5|7.1|0
1675968000000|2023-02-09 18:40:00|8.55|7.15|8.36|6.96|8.55|7.15|8.26|6.86|0
1675968300000|2023-02-09 18:45:00|8.35|6.95|8.47|7.07|8.5|7.1|8.17|6.77|0
1675968600000|2023-02-09 18:50:00|8.48|7.08|8.45|7.05|8.51|7.11|8.32|6.92|0
1675968900000|2023-02-09 18:55:00|8.44|7.04|8.33|6.93|8.47|7.07|8.17|6.77|0
1675969200000|2023-02-09 19:00:00|8.3|6.9|8.21|6.81|8.47|7.07|8.15|6.75|0
1675969500000|2023-02-09 19:05:00|8.18|6.78|8.37|6.97|8.4|7|8.15|6.75|0
1675969800000|2023-02-09 19:10:00|8.35|6.95|8.15|6.75|8.37|6.97|8.02|6.62|0
1675970100000|2023-02-09 19:15:00|8.17|6.77|7.93|6.53|8.18|6.78|7.86|6.46|0
1675970400000|2023-02-09 19:20:00|7.94|6.54|7.81|6.41|8.06|6.66|7.76|6.36|0
1675970700000|2023-02-09 19:25:00|7.8|6.4|7.79|6.39|7.93|6.53|7.77|6.37|0
1675971000000|2023-02-09 19:30:00|7.9|6.5|7.94|6.54|8.16|6.76|7.84|6.44|0
1675971300000|2023-02-09 19:35:00|7.91|6.51|7.9|6.5|8.02|6.62|7.86|6.46|0
1675971600000|2023-02-09 19:40:00|7.91|6.51|8.15|6.75|8.22|6.82|7.89|6.49|0
1675971900000|2023-02-09 19:45:00|8.16|6.76|8.15|6.75|8.2|6.8|7.93|6.53|0
1675972200000|2023-02-09 19:50:00|8.14|6.74|8|6.6|8.18|6.78|7.91|6.51|0
1675972500000|2023-02-09 19:55:00|7.98|6.58|8|6.6|8|6.6|7.9|6.5|0
1675972800000|2023-02-09 20:00:00|7.99|6.59|7.77|6.37|8|6.6|7.6|6.2|0
1675973100000|2023-02-09 20:05:00|7.74|6.34|8|6.6|8.01|6.61|7.67|6.27|0
1675973400000|2023-02-09 20:10:00|8.01|6.61|7.76|6.36|8.01|6.61|7.74|6.34|0
1675973700000|2023-02-09 20:15:00|7.77|6.37|7.66|6.26|7.77|6.37|7.58|6.18|0
1675974000000|2023-02-09 20:20:00|7.68|6.28|7.48|6.08|7.78|6.38|7.48|6.08|0
1675974300000|2023-02-09 20:25:00|7.51|6.11|7.38|5.98|7.52|6.12|7.29|5.89|0
1675974600000|2023-02-09 20:30:00|7.35|5.95|7.54|6.14|7.58|6.18|6.85|5.45|0
1675974900000|2023-02-09 20:35:00|7.57|6.17|7.92|6.52|7.92|6.52|7.45|6.05|0
1675975200000|2023-02-09 20:40:00|7.91|6.51|8.1|6.7|8.1|6.7|7.79|6.39|0
1675975500000|2023-02-09 20:45:00|8.09|6.69|7.67|6.27|8.14|6.74|7.55|6.15|0
1675975800000|2023-02-09 20:50:00|7.99|6.59|7.27|5.87|8.23|6.83|7.25|5.85|0
1675976100000|2023-02-09 20:55:00|7.25|5.85|6.91|5.51|7.25|5.85|6.81|5.41|0
1675976400000|2023-02-09 21:00:00|6.97|5.57|7.12|5.72|7.12|5.72|6.86|5.46|0
1675976700000|2023-02-09 21:05:00|7.14|5.74|6.93|5.53|7.17|5.77|6.92|5.52|0
1675977000000|2023-02-09 21:10:00|6.92|5.52|6.91|5.51|6.96|5.56|6.85|5.45|0
1675977300000|2023-02-09 21:15:00|7.09|5.29|7.15|5.35|7.17|5.37|7.04|5.24|0
1675977600000|2023-02-09 21:20:00|7.17|5.37|7.22|5.42|7.27|5.47|7.17|5.37|0
1675977900000|2023-02-09 21:25:00|7.24|5.44|7.29|5.49|7.29|5.49|7.22|5.42|0
1675978200000|2023-02-09 21:30:00|7.28|5.48|7.27|5.47|7.34|5.54|7.25|5.45|0
1675978500000|2023-02-09 21:35:00|7.28|5.48|7.32|5.52|7.34|5.54|7.28|5.48|0
1675978800000|2023-02-09 21:40:00|7.33|5.53|7.26|5.46|7.34|5.54|7.25|5.45|0
1675979100000|2023-02-09 21:45:00|7.27|5.47|7.29|5.49|7.3|5.5|7.26|5.46|0
1675979400000|2023-02-09 21:50:00|7.28|5.48|7.32|5.52|7.32|5.52|7.26|5.46|0
1675979700000|2023-02-09 21:55:00|7.3|5.5|7.37|5.57|7.38|5.58|7.3|5.5|0
1675980000000|2023-02-09 22:00:00|7.36|5.56|7.34|5.54|7.36|5.56|7.33|5.53|0
1675980300000|2023-02-09 22:05:00|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1675980600000|2023-02-09 22:10:00|7.34|5.54|7.34|5.54|7.36|5.56|7.34|5.54|0
1675980900000|2023-02-09 22:15:00|7.33|5.53|7.33|5.53|7.33|5.53|7.33|5.53|0
1675981200000|2023-02-09 22:20:00|7.34|5.54|7.36|5.56|7.36|5.56|7.34|5.54|0
1675981500000|2023-02-09 22:25:00|7.35|5.55|7.35|5.55|7.36|5.56|7.35|5.55|0
1675981800000|2023-02-09 22:30:00|7.36|5.56|7.35|5.55|7.39|5.59|7.35|5.55|0
1675982100000|2023-02-09 22:35:00|7.36|5.56|7.36|5.56|7.39|5.59|7.35|5.55|0
1675982400000|2023-02-09 22:40:00|7.35|5.55|7.35|5.55|7.35|5.55|7.35|5.55|0
1675982700000|2023-02-09 22:45:00|7.34|5.54|7.34|5.54|7.35|5.55|7.34|5.54|0
1675983000000|2023-02-09 22:50:00|7.35|5.55|7.35|5.55|7.37|5.57|7.34|5.54|0
1675983300000|2023-02-09 22:55:00|7.34|5.54|7.35|5.55|7.36|5.56|7.34|5.54|0
1675983600000|2023-02-09 23:00:00|7.3|5.5|7.24|5.44|7.33|5.53|7.2|5.4|0
1675983900000|2023-02-09 23:05:00|7.25|5.45|7.36|5.56|7.36|5.56|7.23|5.43|0
1675984200000|2023-02-09 23:10:00|7.31|5.51|7.31|5.51|7.34|5.54|7.29|5.49|0
1675984500000|2023-02-09 23:15:00|7.3|5.5|7.25|5.45|7.34|5.54|7.24|5.44|0
1675984800000|2023-02-09 23:20:00|7.23|5.43|7.33|5.53|7.34|5.54|7.23|5.43|0
1675985100000|2023-02-09 23:25:00|7.34|5.54|7.3|5.5|7.34|5.54|7.27|5.47|0
1675985400000|2023-02-09 23:30:00|7.29|5.49|7.17|5.37|7.29|5.49|7.15|5.35|0
1675985700000|2023-02-09 23:35:00|7.15|5.35|7.24|5.44|7.24|5.44|7.12|5.32|0
1675986000000|2023-02-09 23:40:00|7.22|5.42|7.22|5.42|7.25|5.45|7.21|5.41|0
1675986300000|2023-02-09 23:45:00|7.23|5.43|7.23|5.43|7.25|5.45|7.14|5.34|0
1675986600000|2023-02-09 23:50:00|7.22|5.42|7.16|5.36|7.23|5.43|7.14|5.34|0
1675986900000|2023-02-09 23:55:00|7.15|5.35|7.2|5.4|7.22|5.42|7.13|5.33|0
1675987200000|2023-02-10 00:00:00|7.19|5.39|7.09|5.29|7.21|5.41|7.05|5.25|0
1675987500000|2023-02-10 00:05:00|7.11|5.31|7.13|5.33|7.16|5.36|7.06|5.26|0
1675987800000|2023-02-10 00:10:00|7.12|5.32|7.14|5.34|7.16|5.36|7.1|5.3|0
1675988100000|2023-02-10 00:15:00|7.15|5.35|7|5.2|7.15|5.35|6.99|5.19|0
1675988400000|2023-02-10 00:20:00|7.01|5.21|7.15|5.35|7.16|5.36|6.97|5.17|0
1675988700000|2023-02-10 00:25:00|7.16|5.36|7|5.2|7.16|5.36|7|5.2|0
1675989000000|2023-02-10 00:30:00|7.02|5.22|7.08|5.28|7.1|5.3|7.02|5.22|0
1675989300000|2023-02-10 00:35:00|7.09|5.29|7.14|5.34|7.15|5.35|7.07|5.27|0
1675989600000|2023-02-10 00:40:00|7.13|5.33|7.16|5.36|7.16|5.36|7.12|5.32|0
1675989900000|2023-02-10 00:45:00|7.15|5.35|7.16|5.36|7.18|5.38|7.1|5.3|0
1675990200000|2023-02-10 00:50:00|7.17|5.37|7.14|5.34|7.17|5.37|7.13|5.33|0
1675990500000|2023-02-10 00:55:00|7.13|5.33|7.14|5.34|7.15|5.35|7.1|5.3|0
1675990800000|2023-02-10 01:00:00|7.15|5.35|7.14|5.34|7.16|5.36|7.1|5.3|0
1675991100000|2023-02-10 01:05:00|7.15|5.35|7.15|5.35|7.18|5.38|7.12|5.32|0
1675991400000|2023-02-10 01:10:00|7.16|5.36|7.16|5.36|7.18|5.38|7.12|5.32|0
1675991700000|2023-02-10 01:15:00|7.17|5.37|7.2|5.4|7.22|5.42|7.16|5.36|0
1675992000000|2023-02-10 01:20:00|7.22|5.42|7.26|5.46|7.27|5.47|7.19|5.39|0
1675992300000|2023-02-10 01:25:00|7.27|5.47|7.26|5.46|7.27|5.47|7.25|5.45|0
1675992600000|2023-02-10 01:30:00|7.25|5.45|7.18|5.38|7.25|5.45|7.15|5.35|0
1675992900000|2023-02-10 01:35:00|7.17|5.37|7.15|5.35|7.18|5.38|7.14|5.34|0
1675993200000|2023-02-10 01:40:00|7.16|5.36|7.23|5.43|7.24|5.44|7.13|5.33|0
1675993500000|2023-02-10 01:45:00|7.21|5.41|7.27|5.47|7.28|5.48|7.2|5.4|0
1675993800000|2023-02-10 01:50:00|7.28|5.48|7.24|5.44|7.3|5.5|7.24|5.44|0
1675994100000|2023-02-10 01:55:00|7.25|5.45|7.25|5.45|7.26|5.46|7.2|5.4|0
1675994400000|2023-02-10 02:00:00|7.26|5.46|7.21|5.41|7.27|5.47|7.2|5.4|0
1675994700000|2023-02-10 02:05:00|7.22|5.42|7.1|5.3|7.22|5.42|7.07|5.27|0
1675995000000|2023-02-10 02:10:00|7.11|5.31|7.15|5.35|7.18|5.38|7.1|5.3|0
1675995300000|2023-02-10 02:15:00|7.16|5.36|7.18|5.38|7.2|5.4|7.14|5.34|0
1675995600000|2023-02-10 02:20:00|7.19|5.39|7.18|5.38|7.19|5.39|7.15|5.35|0
1675995900000|2023-02-10 02:25:00|7.16|5.36|7.16|5.36|7.19|5.39|7.15|5.35|0
1675996200000|2023-02-10 02:30:00|7.15|5.35|7.17|5.37|7.19|5.39|7.15|5.35|0
1675996500000|2023-02-10 02:35:00|7.19|5.39|7.17|5.37|7.2|5.4|7.15|5.35|0
1675996800000|2023-02-10 02:40:00|7.19|5.39|7.16|5.36|7.19|5.39|7.16|5.36|0
1675997100000|2023-02-10 02:45:00|7.15|5.35|7.08|5.28|7.15|5.35|7.08|5.28|0
1675997400000|2023-02-10 02:50:00|7.09|5.29|7.05|5.25|7.09|5.29|7.05|5.25|0
1675997700000|2023-02-10 02:55:00|7.03|5.23|6.99|5.19|7.03|5.23|6.99|5.19|0
1675998000000|2023-02-10 03:00:00|6.95|5.15|6.88|5.08|6.97|5.17|6.85|5.05|0
1675998300000|2023-02-10 03:05:00|6.89|5.09|6.85|5.05|6.91|5.11|6.85|5.05|0
1675998600000|2023-02-10 03:10:00|6.86|5.06|6.85|5.05|6.88|5.08|6.82|5.02|0
1675998900000|2023-02-10 03:15:00|6.86|5.06|6.82|5.02|6.89|5.09|6.82|5.02|0
1675999200000|2023-02-10 03:20:00|6.83|5.03|6.8|5|6.84|5.04|6.76|4.96|0
1675999500000|2023-02-10 03:25:00|6.81|5.01|6.77|4.97|6.81|5.01|6.77|4.97|0
1675999800000|2023-02-10 03:30:00|6.79|4.99|6.81|5.01|6.83|5.03|6.77|4.97|0
1676000100000|2023-02-10 03:35:00|6.82|5.02|6.84|5.04|6.87|5.07|6.81|5.01|0
1676000400000|2023-02-10 03:40:00|6.83|5.03|6.86|5.06|6.87|5.07|6.81|5.01|0
1676000700000|2023-02-10 03:45:00|6.87|5.07|6.86|5.06|6.87|5.07|6.85|5.05|0
1676001000000|2023-02-10 03:50:00|6.87|5.07|6.91|5.11|6.91|5.11|6.87|5.07|0
1676001300000|2023-02-10 03:55:00|6.89|5.09|6.88|5.08|6.91|5.11|6.86|5.06|0
1676001600000|2023-02-10 04:00:00|6.87|5.07|6.78|4.98|6.87|5.07|6.72|4.92|0
1676001900000|2023-02-10 04:05:00|6.79|4.99|6.79|4.99|6.8|5|6.76|4.96|0
1676002200000|2023-02-10 04:10:00|6.78|4.98|6.87|5.07|6.87|5.07|6.78|4.98|0
1676002500000|2023-02-10 04:15:00|6.86|5.06|6.86|5.06|6.87|5.07|6.85|5.05|0
1676002800000|2023-02-10 04:20:00|6.85|5.05|6.91|5.11|6.91|5.11|6.85|5.05|0
1676003100000|2023-02-10 04:25:00|6.92|5.12|6.87|5.07|6.93|5.13|6.87|5.07|0
1676003400000|2023-02-10 04:30:00|6.86|5.06|6.88|5.08|6.89|5.09|6.86|5.06|0
1676003700000|2023-02-10 04:35:00|6.87|5.07|6.86|5.06|6.88|5.08|6.85|5.05|0
1676004000000|2023-02-10 04:40:00|6.87|5.07|6.88|5.08|6.89|5.09|6.86|5.06|0
1676004300000|2023-02-10 04:45:00|6.89|5.09|6.9|5.1|6.92|5.12|6.89|5.09|0
1676004600000|2023-02-10 04:50:00|6.89|5.09|6.84|5.04|6.9|5.1|6.84|5.04|0
1676004900000|2023-02-10 04:55:00|6.86|5.06|6.85|5.05|6.87|5.07|6.84|5.04|0
1676005200000|2023-02-10 05:00:00|6.84|5.04|6.89|5.09|6.89|5.09|6.84|5.04|0
1676005500000|2023-02-10 05:05:00|6.9|5.1|6.91|5.11|6.94|5.14|6.89|5.09|0
1676005800000|2023-02-10 05:10:00|6.92|5.12|6.88|5.08|6.92|5.12|6.88|5.08|0
1676006100000|2023-02-10 05:15:00|6.87|5.07|6.86|5.06|6.91|5.11|6.85|5.05|0
1676006400000|2023-02-10 05:20:00|6.85|5.05|6.87|5.07|6.89|5.09|6.83|5.03|0
1676006700000|2023-02-10 05:25:00|6.86|5.06|6.86|5.06|6.87|5.07|6.81|5.01|0
1676007000000|2023-02-10 05:30:00|6.85|5.05|6.91|5.11|6.91|5.11|6.85|5.05|0
1676007300000|2023-02-10 05:35:00|6.9|5.1|6.88|5.08|6.91|5.11|6.85|5.05|0
1676007600000|2023-02-10 05:40:00|6.87|5.07|6.88|5.08|6.88|5.08|6.87|5.07|0
1676007900000|2023-02-10 05:45:00|6.9|5.1|6.91|5.11|6.93|5.13|6.87|5.07|0
1676008200000|2023-02-10 05:50:00|6.9|5.1|6.93|5.13|6.94|5.14|6.87|5.07|0
1676008500000|2023-02-10 05:55:00|6.94|5.14|6.97|5.17|7|5.2|6.93|5.13|0
1676008800000|2023-02-10 06:00:00|6.98|5.18|6.96|5.16|7|5.2|6.93|5.13|0
1676009100000|2023-02-10 06:05:00|6.95|5.15|7.02|5.22|7.02|5.22|6.95|5.15|0
1676009400000|2023-02-10 06:10:00|7.03|5.23|6.99|5.19|7.04|5.24|6.98|5.18|0
1676009700000|2023-02-10 06:15:00|7.01|5.21|7.03|5.23|7.03|5.23|6.97|5.17|0
1676010000000|2023-02-10 06:20:00|7.04|5.24|7.02|5.22|7.05|5.25|6.99|5.19|0
1676010300000|2023-02-10 06:25:00|7.03|5.23|6.97|5.17|7.03|5.23|6.96|5.16|0
1676010600000|2023-02-10 06:30:00|6.98|5.18|6.99|5.19|6.99|5.19|6.94|5.14|0
1676010900000|2023-02-10 06:35:00|7|5.2|6.98|5.18|7.03|5.23|6.98|5.18|0
1676011200000|2023-02-10 06:40:00|6.99|5.19|6.99|5.19|7|5.2|6.97|5.17|0
1676011500000|2023-02-10 06:45:00|7|5.2|7.03|5.23|7.04|5.24|6.99|5.19|0
1676011800000|2023-02-10 06:50:00|7.01|5.21|7.05|5.25|7.05|5.25|7|5.2|0
1676012100000|2023-02-10 06:55:00|7.04|5.24|7.02|5.22|7.07|5.27|7.01|5.21|0
1676012400000|2023-02-10 07:00:00|7.04|5.24|7.02|5.22|7.08|5.28|6.95|5.15|0
1676012700000|2023-02-10 07:05:00|6.84|5.44|6.84|5.44|6.89|5.49|6.84|5.44|0
1676013000000|2023-02-10 07:10:00|6.85|5.45|6.87|5.47|6.89|5.49|6.82|5.42|0
1676013300000|2023-02-10 07:15:00|6.86|5.46|6.77|5.37|6.87|5.47|6.68|5.28|0
1676013600000|2023-02-10 07:20:00|6.78|5.38|7.54|6.14|7.54|6.14|6.66|5.26|0
1676013900000|2023-02-10 07:25:00|7.53|6.13|7.19|5.79|7.57|6.17|7.19|5.79|0
1676014200000|2023-02-10 07:30:00|7.2|5.8|7.3|5.9|7.3|5.9|7.16|5.76|0
1676014500000|2023-02-10 07:35:00|7.31|5.91|7.27|5.87|7.32|5.92|7.24|5.84|0
1676014800000|2023-02-10 07:40:00|7.28|5.88|7.23|5.83|7.34|5.94|7.23|5.83|0
1676015100000|2023-02-10 07:45:00|7.24|5.84|7.23|5.83|7.26|5.86|7.18|5.78|0
1676015400000|2023-02-10 07:50:00|7.25|5.85|7.27|5.87|7.29|5.89|7.22|5.82|0
1676015700000|2023-02-10 07:55:00|7.28|5.88|7.29|5.89|7.32|5.92|7.28|5.88|0
1676016000000|2023-02-10 08:00:00|7.27|5.87|7.22|5.82|7.44|6.04|7.19|5.79|0
1676016300000|2023-02-10 08:05:00|7.21|5.81|7.38|5.98|7.4|6|7.2|5.8|0
1676016600000|2023-02-10 08:10:00|7.39|5.99|7.55|6.15|7.6|6.2|7.28|5.88|0
1676016900000|2023-02-10 08:15:00|7.54|6.14|7.57|6.17|7.66|6.26|7.47|6.07|0
1676017200000|2023-02-10 08:20:00|7.59|6.19|7.57|6.17|7.62|6.22|7.42|6.02|0
1676017500000|2023-02-10 08:25:00|7.58|6.18|7.61|6.21|7.67|6.27|7.57|6.17|0
1676017800000|2023-02-10 08:30:00|7.62|6.22|7.57|6.17|7.66|6.26|7.5|6.1|0
1676018100000|2023-02-10 08:35:00|7.58|6.18|7.53|6.13|7.63|6.23|7.52|6.12|0
1676018400000|2023-02-10 08:40:00|7.52|6.12|7.61|6.21|7.65|6.25|7.52|6.12|0
1676018700000|2023-02-10 08:45:00|7.62|6.22|7.61|6.21|7.68|6.28|7.57|6.17|0
1676019000000|2023-02-10 08:50:00|7.62|6.22|7.62|6.22|7.63|6.23|7.54|6.14|0
1676019300000|2023-02-10 08:55:00|7.63|6.23|7.48|6.08|7.66|6.26|7.45|6.05|0
1676019600000|2023-02-10 09:00:00|7.47|6.07|7.53|6.13|7.57|6.17|7.43|6.03|0
1676019900000|2023-02-10 09:05:00|7.56|6.16|7.51|6.11|7.59|6.19|7.46|6.06|0
1676020200000|2023-02-10 09:10:00|7.52|6.12|7.32|5.92|7.57|6.17|7.32|5.92|0
1676020500000|2023-02-10 09:15:00|7.31|5.91|7.29|5.89|7.31|5.91|7.14|5.74|0
1676020800000|2023-02-10 09:20:00|7.3|5.9|7.39|5.99|7.47|6.07|7.3|5.9|0
1676021100000|2023-02-10 09:25:00|7.41|6.01|7.31|5.91|7.44|6.04|7.26|5.86|0
1676021400000|2023-02-10 09:30:00|7.3|5.9|7.32|5.92|7.41|6.01|7.27|5.87|0
1676021700000|2023-02-10 09:35:00|7.34|5.94|7.28|5.88|7.36|5.96|7.26|5.86|0
1676022000000|2023-02-10 09:40:00|7.27|5.87|7.26|5.86|7.37|5.97|7.22|5.82|0
1676022300000|2023-02-10 09:45:00|7.25|5.85|6.91|5.51|7.39|5.99|6.89|5.49|0
1676022600000|2023-02-10 09:50:00|6.93|5.53|6.91|5.51|6.99|5.59|6.82|5.42|0
1676022900000|2023-02-10 09:55:00|6.92|5.52|6.71|5.31|6.94|5.54|6.71|5.31|0
1676023200000|2023-02-10 10:00:00|6.75|5.35|7.03|5.63|7.07|5.67|6.66|5.26|0
1676023500000|2023-02-10 10:05:00|7.02|5.62|6.83|5.43|7.02|5.62|6.83|5.43|0
1676023800000|2023-02-10 10:10:00|6.82|5.42|6.73|5.33|6.83|5.43|6.73|5.33|0
1676024100000|2023-02-10 10:15:00|6.74|5.34|6.62|5.22|6.78|5.38|6.6|5.2|0
1676024400000|2023-02-10 10:20:00|6.61|5.21|6.63|5.23|6.67|5.27|6.59|5.19|0
1676024700000|2023-02-10 10:25:00|6.64|5.24|6.68|5.28|6.68|5.28|6.57|5.17|0
1676025000000|2023-02-10 10:30:00|6.69|5.29|6.67|5.27|6.73|5.33|6.64|5.24|0
1676025300000|2023-02-10 10:35:00|6.66|5.26|6.77|5.37|6.78|5.38|6.66|5.26|0
1676025600000|2023-02-10 10:40:00|6.76|5.36|6.96|5.56|6.97|5.57|6.66|5.26|0
1676025900000|2023-02-10 10:45:00|6.97|5.57|7.04|5.64|7.06|5.66|6.93|5.53|0
1676026200000|2023-02-10 10:50:00|7.03|5.63|6.95|5.55|7.06|5.66|6.93|5.53|0
1676026500000|2023-02-10 10:55:00|6.94|5.54|7.03|5.63|7.1|5.7|6.93|5.53|0
1676026800000|2023-02-10 11:00:00|7.01|5.61|6.83|5.43|7.03|5.63|6.83|5.43|0
1676027100000|2023-02-10 11:05:00|6.82|5.42|6.67|5.27|6.86|5.46|6.65|5.25|0
1676027400000|2023-02-10 11:10:00|6.66|5.26|6.56|5.16|6.68|5.28|6.55|5.15|0
1676027700000|2023-02-10 11:15:00|6.61|5.21|6.63|5.23|6.68|5.28|6.53|5.13|0
1676028000000|2023-02-10 11:20:00|6.62|5.22|6.58|5.18|6.66|5.26|6.57|5.17|0
1676028300000|2023-02-10 11:25:00|6.56|5.16|6.55|5.15|6.63|5.23|6.54|5.14|0
1676028600000|2023-02-10 11:30:00|6.56|5.16|6.58|5.18|6.64|5.24|6.54|5.14|0
1676028900000|2023-02-10 11:35:00|6.57|5.17|6.53|5.13|6.59|5.19|6.5|5.1|0
1676029200000|2023-02-10 11:40:00|6.54|5.14|6.6|5.2|6.64|5.24|6.53|5.13|0
1676029500000|2023-02-10 11:45:00|6.59|5.19|6.41|5.01|6.59|5.19|6.4|5|0
1676029800000|2023-02-10 11:50:00|6.85|5.45|6.79|5.39|6.9|5.5|6.75|5.35|0
1676030100000|2023-02-10 11:55:00|6.78|5.38|6.83|5.43|6.86|5.46|6.75|5.35|0
1676030400000|2023-02-10 12:00:00|6.84|5.44|6.81|5.41|6.92|5.52|6.81|5.41|0
1676030700000|2023-02-10 12:05:00|6.8|5.4|6.72|5.32|6.83|5.43|6.71|5.31|0
1676031000000|2023-02-10 12:10:00|6.73|5.33|6.86|5.46|6.93|5.53|6.73|5.33|0
1676031300000|2023-02-10 12:15:00|6.85|5.45|6.84|5.44|6.91|5.51|6.79|5.39|0
1676031600000|2023-02-10 12:20:00|6.83|5.43|7|5.6|7.02|5.62|6.82|5.42|0
1676031900000|2023-02-10 12:25:00|7.01|5.61|7.03|5.63|7.08|5.68|6.97|5.57|0
1676032200000|2023-02-10 12:30:00|7.04|5.64|6.9|5.5|7.04|5.64|6.84|5.44|0
1676032500000|2023-02-10 12:35:00|6.92|5.52|6.89|5.49|6.95|5.55|6.81|5.41|0
1676032800000|2023-02-10 12:40:00|6.9|5.5|6.85|5.45|7.14|5.74|6.82|5.42|0
1676033100000|2023-02-10 12:45:00|6.84|5.44|6.83|5.43|6.93|5.53|6.79|5.39|0
1676033400000|2023-02-10 12:50:00|6.84|5.44|6.64|5.24|6.85|5.45|6.63|5.23|0
1676033700000|2023-02-10 12:55:00|6.65|5.25|6.89|5.49|6.91|5.51|6.6|5.2|0
1676034000000|2023-02-10 13:00:00|6.88|5.48|6.99|5.59|6.99|5.59|6.84|5.44|0
1676034300000|2023-02-10 13:05:00|6.98|5.58|7.14|5.74|7.14|5.74|6.98|5.58|0
1676034600000|2023-02-10 13:10:00|7.16|5.76|7.27|5.87|7.31|5.91|7.14|5.74|0
1676034900000|2023-02-10 13:15:00|7.29|5.89|7.18|5.78|7.41|6.01|7.16|5.76|0
1676035200000|2023-02-10 13:20:00|7.13|5.73|7.1|5.7|7.17|5.77|7.06|5.66|0
1676035500000|2023-02-10 13:25:00|7.13|5.73|7.13|5.73|7.16|5.76|7.1|5.7|0
1676035800000|2023-02-10 13:30:00|7.08|5.68|7.13|5.73|7.18|5.78|7.05|5.65|0
1676036100000|2023-02-10 13:35:00|7.12|5.72|7.13|5.73|7.19|5.79|7.06|5.66|0
1676036400000|2023-02-10 13:40:00|7.12|5.72|7.24|5.84|7.25|5.85|7.09|5.69|0
1676036700000|2023-02-10 13:45:00|7.25|5.85|7.28|5.88|7.28|5.88|7.13|5.73|0
1676037000000|2023-02-10 13:50:00|7.27|5.87|7.28|5.88|7.3|5.9|7.22|5.82|0
1676037300000|2023-02-10 13:55:00|7.27|5.87|7.09|5.69|7.28|5.88|7.09|5.69|0
1676037600000|2023-02-10 14:00:00|7.08|5.68|7.1|5.7|7.17|5.77|7.04|5.64|0
1676037900000|2023-02-10 14:05:00|7.11|5.71|7.16|5.76|7.18|5.78|7.07|5.67|0
1676038200000|2023-02-10 14:10:00|7.15|5.75|7.25|5.85|7.28|5.88|7.07|5.67|0
1676038500000|2023-02-10 14:15:00|7.26|5.86|7.28|5.88|7.35|5.95|7.2|5.8|0
1676038800000|2023-02-10 14:20:00|7.26|5.86|7.32|5.92|7.32|5.92|7.22|5.82|0
1676039100000|2023-02-10 14:25:00|7.31|5.91|7.38|5.98|7.38|5.98|7.29|5.89|0
1676039400000|2023-02-10 14:30:00|7.41|6.01|7.45|6.05|7.9|6.5|7.31|5.91|0
1676039700000|2023-02-10 14:35:00|7.47|6.07|7.3|5.9|7.62|6.22|7.26|5.86|0
1676040000000|2023-02-10 14:40:00|7.31|5.91|7.14|5.74|7.31|5.91|6.98|5.58|0
1676040300000|2023-02-10 14:45:00|7.08|5.68|7.49|6.09|7.55|6.15|7.04|5.64|0
1676040600000|2023-02-10 14:50:00|7.52|6.12|7.32|5.92|7.69|6.29|7.26|5.86|0
1676040900000|2023-02-10 14:55:00|7.29|5.89|7.37|5.97|7.51|6.11|7.27|5.87|0
1676041200000|2023-02-10 15:00:00|7.29|5.89|7.01|5.61|7.29|5.89|6.77|5.37|0
1676041500000|2023-02-10 15:05:00|7.06|5.66|7.36|5.96|7.41|6.01|7.02|5.62|0
1676041800000|2023-02-10 15:10:00|7.38|5.98|7.61|6.21|8|6.6|7.35|5.95|0
1676042100000|2023-02-10 15:15:00|7.6|6.2|7.4|6|7.68|6.28|7.04|5.64|0
1676042400000|2023-02-10 15:20:00|7.38|5.98|7.42|6.02|7.58|6.18|7.27|5.87|0
1676042700000|2023-02-10 15:25:00|7.43|6.03|7.31|5.91|7.47|6.07|7.18|5.78|0
1676043000000|2023-02-10 15:30:00|7.33|5.93|7.32|5.92|7.51|6.11|7.19|5.79|0
1676043300000|2023-02-10 15:35:00|7.35|5.95|7.32|5.92|7.52|6.12|7.21|5.81|0
1676043600000|2023-02-10 15:40:00|7.26|5.86|7.02|5.62|7.26|5.86|6.92|5.52|0
1676043900000|2023-02-10 15:45:00|6.98|5.58|6.94|5.54|7.06|5.66|6.84|5.44|0
1676044200000|2023-02-10 15:50:00|6.92|5.52|6.78|5.38|6.93|5.53|6.56|5.16|0
1676044500000|2023-02-10 15:55:00|6.79|5.39|6.91|5.51|6.91|5.51|6.66|5.26|0
1676044800000|2023-02-10 16:00:00|6.87|5.47|6.96|5.56|7.08|5.68|6.84|5.44|0
1676045100000|2023-02-10 16:05:00|6.95|5.55|7.16|5.76|7.2|5.8|6.87|5.47|0
1676045400000|2023-02-10 16:10:00|7.15|5.75|7.04|5.64|7.27|5.87|6.85|5.45|0
1676045700000|2023-02-10 16:15:00|7.06|5.66|7.27|5.87|7.29|5.89|6.97|5.57|0
1676046000000|2023-02-10 16:20:00|7.26|5.86|7.26|5.86|7.29|5.89|7.2|5.8|0
1676046300000|2023-02-10 16:25:00|7.24|5.84|7.33|5.93|7.35|5.95|6.95|5.55|0
1676046600000|2023-02-10 16:30:00|7.32|5.92|7.25|5.85|7.38|5.98|7.08|5.68|0
1676046900000|2023-02-10 16:35:00|7.23|5.83|7.25|5.85|7.41|6.01|7.23|5.83|0
1676047200000|2023-02-10 16:40:00|7.26|5.86|7.26|5.86|7.35|5.95|7.16|5.76|0
1676047500000|2023-02-10 16:45:00|7.28|5.88|7.15|5.75|7.34|5.94|7.04|5.64|0
1676047800000|2023-02-10 16:50:00|7.16|5.76|7.21|5.81|7.23|5.83|7.08|5.68|0
1676048100000|2023-02-10 16:55:00|7.2|5.8|7.04|5.64|7.27|5.87|6.96|5.56|0
1676048400000|2023-02-10 17:00:00|7.01|5.61|6.76|5.36|7.1|5.7|6.74|5.34|0
1676048700000|2023-02-10 17:05:00|6.75|5.35|6.85|5.45|6.93|5.53|6.75|5.35|0
1676049000000|2023-02-10 17:10:00|6.84|5.44|6.71|5.31|6.92|5.52|6.66|5.26|0
1676049300000|2023-02-10 17:15:00|6.69|5.29|7.05|5.65|7.12|5.72|6.66|5.26|0
1676049600000|2023-02-10 17:20:00|7.03|5.63|7.26|5.86|7.28|5.88|7.03|5.63|0
1676049900000|2023-02-10 17:25:00|7.27|5.87|7.2|5.8|7.29|5.89|7.06|5.66|0
1676050200000|2023-02-10 17:30:00|7.19|5.79|7.37|5.97|7.57|6.17|7.15|5.75|0
1676050500000|2023-02-10 17:35:00|7.35|5.95|7.31|5.91|7.48|6.08|7.31|5.91|0
1676050800000|2023-02-10 17:40:00|7.33|5.93|7.34|5.94|7.53|6.13|7.3|5.9|0
1676051100000|2023-02-10 17:45:00|7.37|5.97|7.35|5.95|7.56|6.16|7.29|5.89|0
1676051400000|2023-02-10 17:50:00|7.36|5.96|7.51|6.11|7.53|6.13|7.3|5.9|0
1676051700000|2023-02-10 17:55:00|7.49|6.09|7.7|6.3|7.7|6.3|7.48|6.08|0
1676052000000|2023-02-10 18:00:00|7.78|6.38|7.69|6.29|7.79|6.39|7.63|6.23|0
1676052300000|2023-02-10 18:05:00|7.68|6.28|7.72|6.32|7.79|6.39|7.62|6.22|0
1676052600000|2023-02-10 18:10:00|7.73|6.33|7.83|6.43|7.83|6.43|7.68|6.28|0
1676052900000|2023-02-10 18:15:00|7.85|6.45|7.88|6.48|8.01|6.61|7.69|6.29|0
1676053200000|2023-02-10 18:20:00|7.87|6.47|7.92|6.52|8.08|6.68|7.87|6.47|0
1676053500000|2023-02-10 18:25:00|7.93|6.53|7.78|6.38|8.05|6.65|7.78|6.38|0
1676053800000|2023-02-10 18:30:00|7.8|6.4|7.75|6.35|7.8|6.4|7.61|6.21|0
1676054100000|2023-02-10 18:35:00|7.73|6.33|7.76|6.36|7.84|6.44|7.66|6.26|0
1676054400000|2023-02-10 18:40:00|7.73|6.33|7.5|6.1|7.76|6.36|7.46|6.06|0
1676054700000|2023-02-10 18:45:00|7.49|6.09|7.65|6.25|7.66|6.26|7.45|6.05|0
1676055000000|2023-02-10 18:50:00|7.64|6.24|7.56|6.16|7.67|6.27|7.5|6.1|0
1676055300000|2023-02-10 18:55:00|7.52|6.12|7.38|5.98|7.52|6.12|7.37|5.97|0
1676055600000|2023-02-10 19:00:00|7.4|6|7.29|5.89|7.44|6.04|7.23|5.83|0
1676055900000|2023-02-10 19:05:00|7.3|5.9|7.3|5.9|7.35|5.95|7.23|5.83|0
1676056200000|2023-02-10 19:10:00|7.28|5.88|7.42|6.02|7.46|6.06|7.28|5.88|0
1676056500000|2023-02-10 19:15:00|7.46|6.06|7.44|6.04|7.53|6.13|7.35|5.95|0
1676056800000|2023-02-10 19:20:00|7.42|6.02|7.38|5.98|7.5|6.1|7.36|5.96|0
1676057100000|2023-02-10 19:25:00|7.34|5.94|7.23|5.83|7.38|5.98|7.2|5.8|0
1676057400000|2023-02-10 19:30:00|7.22|5.82|7.5|6.1|7.52|6.12|7.12|5.72|0
1676057700000|2023-02-10 19:35:00|7.48|6.08|7.47|6.07|7.56|6.16|7.36|5.96|0
1676058000000|2023-02-10 19:40:00|7.48|6.08|7.41|6.01|7.51|6.11|7.27|5.87|0
1676058300000|2023-02-10 19:45:00|7.42|6.02|7.42|6.02|7.47|6.07|7.28|5.88|0
1676058600000|2023-02-10 19:50:00|7.43|6.03|7.68|6.28|7.72|6.32|7.41|6.01|0
1676058900000|2023-02-10 19:55:00|7.66|6.26|7.69|6.29|7.74|6.34|7.61|6.21|0
1676059200000|2023-02-10 20:00:00|7.71|6.31|7.21|5.81|7.95|6.55|7.2|5.8|0
1676059500000|2023-02-10 20:05:00|7.22|5.82|7.33|5.93|7.43|6.03|7.22|5.82|0
1676059800000|2023-02-10 20:10:00|7.34|5.94|7.02|5.62|7.36|5.96|6.98|5.58|0
1676060100000|2023-02-10 20:15:00|7.03|5.63|6.89|5.49|7.06|5.66|6.82|5.42|0
1676060400000|2023-02-10 20:20:00|6.88|5.48|6.75|5.35|6.89|5.49|6.75|5.35|0
1676060700000|2023-02-10 20:25:00|6.77|5.37|6.93|5.53|6.94|5.54|6.77|5.37|0
1676061000000|2023-02-10 20:30:00|6.94|5.54|7.06|5.66|7.06|5.66|6.94|5.54|0
1676061300000|2023-02-10 20:35:00|7.05|5.65|7.28|5.88|7.28|5.88|7.04|5.64|0
1676061600000|2023-02-10 20:40:00|7.27|5.87|7.23|5.83|7.29|5.89|7.11|5.71|0
1676061900000|2023-02-10 20:45:00|7.22|5.82|7.45|6.05|7.45|6.05|7.21|5.81|0
1676062200000|2023-02-10 20:50:00|7.39|5.99|7.41|6.01|7.55|6.15|7.18|5.78|0
1676062500000|2023-02-10 20:55:00|7.45|6.05|7.33|5.93|7.52|6.12|7.29|5.89|0
1676062800000|2023-02-10 21:00:00|7.34|5.94|7.31|5.91|7.36|5.96|7.24|5.84|0
1676063100000|2023-02-10 21:05:00|7.34|5.94|7.25|5.85|7.35|5.95|7.24|5.84|0
1676063400000|2023-02-10 21:10:00|7.24|5.84|7.28|5.88|7.31|5.91|7.23|5.83|0
1676251200000|2023-02-13 01:20:00|6.62|4.82|6.64|4.84|6.65|4.85|6.6|4.8|0
1676251500000|2023-02-13 01:25:00|6.63|4.83|6.58|4.78|6.63|4.83|6.55|4.75|0
1676251800000|2023-02-13 01:30:00|6.55|4.75|6.64|4.84|6.64|4.84|6.53|4.73|0
1676252100000|2023-02-13 01:35:00|6.65|4.85|6.73|4.93|6.73|4.93|6.65|4.85|0
1676252400000|2023-02-13 01:40:00|6.72|4.92|6.73|4.93|6.73|4.93|6.69|4.89|0
1676252700000|2023-02-13 01:45:00|6.72|4.92|6.67|4.87|6.73|4.93|6.67|4.87|0
1676253000000|2023-02-13 01:50:00|6.66|4.86|6.75|4.95|6.75|4.95|6.62|4.82|0
1676253300000|2023-02-13 01:55:00|6.8|5|6.74|4.94|6.8|5|6.71|4.91|0
1676253600000|2023-02-13 02:00:00|6.73|4.93|6.74|4.94|6.76|4.96|6.71|4.91|0
1676253900000|2023-02-13 02:05:00|6.73|4.93|7.01|5.21|7.06|5.26|6.72|4.92|0
1676254200000|2023-02-13 02:10:00|7.02|5.22|7.07|5.27|7.07|5.27|7.01|5.21|0
1676254500000|2023-02-13 02:15:00|7.06|5.26|7.14|5.34|7.18|5.38|7.06|5.26|0
1676254800000|2023-02-13 02:20:00|7.15|5.35|7.1|5.3|7.15|5.35|7.09|5.29|0
1676255100000|2023-02-13 02:25:00|7.11|5.31|7.05|5.25|7.11|5.31|7.03|5.23|0
1676255400000|2023-02-13 02:30:00|7.03|5.23|7.09|5.29|7.09|5.29|7.03|5.23|0
1676255700000|2023-02-13 02:35:00|7.08|5.28|7.04|5.24|7.1|5.3|7.01|5.21|0
1676256000000|2023-02-13 02:40:00|7.05|5.25|7.01|5.21|7.07|5.27|7.01|5.21|0
1676256300000|2023-02-13 02:45:00|7.02|5.22|7.09|5.29|7.09|5.29|7.02|5.22|0
1676256600000|2023-02-13 02:50:00|7.08|5.28|7.12|5.32|7.13|5.33|7.06|5.26|0
1676256900000|2023-02-13 02:55:00|7.13|5.33|7.16|5.36|7.19|5.39|7.12|5.32|0
1676257200000|2023-02-13 03:00:00|7.18|5.38|7.12|5.32|7.18|5.38|7.1|5.3|0
1676257500000|2023-02-13 03:05:00|7.13|5.33|7.16|5.36|7.17|5.37|7.12|5.32|0
1676257800000|2023-02-13 03:10:00|7.15|5.35|7.14|5.34|7.17|5.37|7.11|5.31|0
1676258100000|2023-02-13 03:15:00|7.13|5.33|7.14|5.34|7.16|5.36|7.12|5.32|0
1676258400000|2023-02-13 03:20:00|7.13|5.33|7.28|5.48|7.38|5.58|7.13|5.33|0
1676258700000|2023-02-13 03:25:00|7.25|5.45|7.24|5.44|7.28|5.48|7.22|5.42|0
1676259000000|2023-02-13 03:30:00|7.25|5.45|7.17|5.37|7.25|5.45|7.15|5.35|0
1676259300000|2023-02-13 03:35:00|7.16|5.36|7.18|5.38|7.18|5.38|7.12|5.32|0
1676259600000|2023-02-13 03:40:00|7.19|5.39|7.14|5.34|7.2|5.4|7.12|5.32|0
1676259900000|2023-02-13 03:45:00|7.15|5.35|7.12|5.32|7.16|5.36|7.12|5.32|0
1676260200000|2023-02-13 03:50:00|7.13|5.33|7.06|5.26|7.16|5.36|7.06|5.26|0
1676260500000|2023-02-13 03:55:00|7.07|5.27|6.98|5.18|7.09|5.29|6.96|5.16|0
1676260800000|2023-02-13 04:00:00|6.99|5.19|7.01|5.21|7.04|5.24|6.98|5.18|0
1676261100000|2023-02-13 04:05:00|7|5.2|7.05|5.25|7.07|5.27|7|5.2|0
1676261400000|2023-02-13 04:10:00|7.04|5.24|7.01|5.21|7.07|5.27|7|5.2|0
1676261700000|2023-02-13 04:15:00|7|5.2|7.04|5.24|7.06|5.26|6.99|5.19|0
1676262000000|2023-02-13 04:20:00|7.02|5.22|6.98|5.18|7.05|5.25|6.98|5.18|0
1676262300000|2023-02-13 04:25:00|6.99|5.19|7.01|5.21|7.01|5.21|6.98|5.18|0
1676262600000|2023-02-13 04:30:00|7|5.2|7.01|5.21|7.05|5.25|7|5.2|0
1676262900000|2023-02-13 04:35:00|7.02|5.22|7.02|5.22|7.03|5.23|7.01|5.21|0
1676263200000|2023-02-13 04:40:00|7.01|5.21|7.02|5.22|7.03|5.23|7|5.2|0
1676263500000|2023-02-13 04:45:00|7.01|5.21|7.02|5.22|7.03|5.23|7.01|5.21|0
1676263800000|2023-02-13 04:50:00|7.01|5.21|7.01|5.21|7.02|5.22|7|5.2|0
1676264100000|2023-02-13 04:55:00|7.02|5.22|7.01|5.21|7.04|5.24|7.01|5.21|0
1676264400000|2023-02-13 05:00:00|7.02|5.22|7|5.2|7.03|5.23|6.99|5.19|0
1676264700000|2023-02-13 05:05:00|6.99|5.19|7.04|5.24|7.05|5.25|6.99|5.19|0
1676265000000|2023-02-13 05:10:00|7.03|5.23|7.06|5.26|7.1|5.3|7.03|5.23|0
1676265300000|2023-02-13 05:15:00|7.08|5.28|7.09|5.29|7.1|5.3|7.08|5.28|0
1676265600000|2023-02-13 05:20:00|7.08|5.28|7.14|5.34|7.14|5.34|7.08|5.28|0
1676265900000|2023-02-13 05:25:00|7.13|5.33|7.12|5.32|7.13|5.33|7.1|5.3|0
1676266200000|2023-02-13 05:30:00|7.13|5.33|7.1|5.3|7.13|5.33|7.07|5.27|0
1676266500000|2023-02-13 05:35:00|7.09|5.29|7.11|5.31|7.13|5.33|7.09|5.29|0
1676266800000|2023-02-13 05:40:00|7.12|5.32|7.21|5.41|7.21|5.41|7.12|5.32|0
1676267100000|2023-02-13 05:45:00|7.22|5.42|7.22|5.42|7.23|5.43|7.2|5.4|0
1676267400000|2023-02-13 05:50:00|7.23|5.43|7.19|5.39|7.23|5.43|7.18|5.38|0
1676267700000|2023-02-13 05:55:00|7.2|5.4|7.18|5.38|7.22|5.42|7.18|5.38|0
1676268000000|2023-02-13 06:00:00|7.17|5.37|7.17|5.37|7.21|5.41|7.16|5.36|0
1676268300000|2023-02-13 06:05:00|7.18|5.38|7.19|5.39|7.22|5.42|7.16|5.36|0
1676268600000|2023-02-13 06:10:00|7.2|5.4|7.21|5.41|7.26|5.46|7.19|5.39|0
1676268900000|2023-02-13 06:15:00|7.22|5.42|7.2|5.4|7.23|5.43|7.19|5.39|0
1676269200000|2023-02-13 06:20:00|7.18|5.38|7.23|5.43|7.24|5.44|7.18|5.38|0
1676269500000|2023-02-13 06:25:00|7.24|5.44|7.23|5.43|7.27|5.47|7.23|5.43|0
1676269800000|2023-02-13 06:30:00|7.22|5.42|7.26|5.46|7.26|5.46|7.21|5.41|0
1676270100000|2023-02-13 06:35:00|7.25|5.45|7.25|5.45|7.27|5.47|7.24|5.44|0
1676270400000|2023-02-13 06:40:00|7.26|5.46|7.21|5.41|7.26|5.46|7.19|5.39|0
1676270700000|2023-02-13 06:45:00|7.19|5.39|7.28|5.48|7.29|5.49|7.19|5.39|0
1676271000000|2023-02-13 06:50:00|7.26|5.46|7.2|5.4|7.26|5.46|7.19|5.39|0
1676271300000|2023-02-13 06:55:00|7.22|5.42|7.25|5.45|7.26|5.46|7.2|5.4|0
1676271600000|2023-02-13 07:00:00|7.23|5.43|7.27|5.47|7.29|5.49|7.19|5.39|0
1676271900000|2023-02-13 07:05:00|7.07|5.67|7.05|5.65|7.11|5.71|7.04|5.64|0
1676272200000|2023-02-13 07:10:00|7.06|5.66|7.11|5.71|7.11|5.71|7.04|5.64|0
1676272500000|2023-02-13 07:15:00|7.1|5.7|7.18|5.78|7.2|5.8|7.1|5.7|0
1676272800000|2023-02-13 07:20:00|7.19|5.79|7.31|5.91|7.32|5.92|7.19|5.79|0
1676273100000|2023-02-13 07:25:00|7.3|5.9|7.31|5.91|7.31|5.91|7.25|5.85|0
1676273400000|2023-02-13 07:30:00|7.27|5.87|7.15|5.75|7.3|5.9|7.14|5.74|0
1676273700000|2023-02-13 07:35:00|7.14|5.74|7.11|5.71|7.15|5.75|7.08|5.68|0
1676274000000|2023-02-13 07:40:00|7.12|5.72|7.13|5.73|7.13|5.73|7.08|5.68|0
1676274300000|2023-02-13 07:45:00|7.14|5.74|7.16|5.76|7.19|5.79|7.12|5.72|0
1676274600000|2023-02-13 07:50:00|7.18|5.78|7.2|5.8|7.2|5.8|7.15|5.75|0
1676274900000|2023-02-13 07:55:00|7.21|5.81|7.25|5.85|7.26|5.86|7.2|5.8|0
1676275200000|2023-02-13 08:00:00|7.31|5.91|7.2|5.8|7.33|5.93|7.15|5.75|0
1676275500000|2023-02-13 08:05:00|7.19|5.79|7.31|5.91|7.4|6|7.19|5.79|0
1676275800000|2023-02-13 08:10:00|7.32|5.92|7.4|6|7.5|6.1|7.31|5.91|0
1676276100000|2023-02-13 08:15:00|7.39|5.99|7.38|5.98|7.4|6|7.3|5.9|0
1676276400000|2023-02-13 08:20:00|7.39|5.99|7.56|6.16|7.56|6.16|7.35|5.95|0
1676276700000|2023-02-13 08:25:00|7.55|6.15|7.5|6.1|7.6|6.2|7.46|6.06|0
1676277000000|2023-02-13 08:30:00|7.52|6.12|7.5|6.1|7.57|6.17|7.45|6.05|0
1676277300000|2023-02-13 08:35:00|7.52|6.12|7.47|6.07|7.55|6.15|7.45|6.05|0
1676277600000|2023-02-13 08:40:00|7.49|6.09|7.54|6.14|7.6|6.2|7.47|6.07|0
1676277900000|2023-02-13 08:45:00|7.53|6.13|7.62|6.22|7.65|6.25|7.53|6.13|0
1676278200000|2023-02-13 08:50:00|7.63|6.23|7.63|6.23|7.65|6.25|7.57|6.17|0
1676278500000|2023-02-13 08:55:00|7.62|6.22|7.67|6.27|7.71|6.31|7.6|6.2|0
1676278800000|2023-02-13 09:00:00|7.68|6.28|7.86|6.46|7.94|6.54|7.68|6.28|0
1676279100000|2023-02-13 09:05:00|7.85|6.45|7.78|6.38|7.9|6.5|7.76|6.36|0
1676279400000|2023-02-13 09:10:00|7.79|6.39|7.82|6.42|7.85|6.45|7.77|6.37|0
1676279700000|2023-02-13 09:15:00|7.83|6.43|7.87|6.47|7.9|6.5|7.83|6.43|0
1676280000000|2023-02-13 09:20:00|7.88|6.48|7.86|6.46|7.94|6.54|7.83|6.43|0
1676280300000|2023-02-13 09:25:00|7.85|6.45|7.82|6.42|7.9|6.5|7.81|6.41|0
1676280600000|2023-02-13 09:30:00|7.83|6.43|7.74|6.34|7.91|6.51|7.73|6.33|0
1676280900000|2023-02-13 09:35:00|7.76|6.36|7.73|6.33|7.78|6.38|7.72|6.32|0
1676281200000|2023-02-13 09:40:00|7.72|6.32|7.6|6.2|7.73|6.33|7.57|6.17|0
1676281500000|2023-02-13 09:45:00|7.62|6.22|7.7|6.3|7.7|6.3|7.62|6.22|0
1676281800000|2023-02-13 09:50:00|7.68|6.28|7.69|6.29|7.73|6.33|7.64|6.24|0
1676282100000|2023-02-13 09:55:00|7.7|6.3|7.71|6.31|7.77|6.37|7.69|6.29|0
1676282400000|2023-02-13 10:00:00|7.7|6.3|7.77|6.37|7.82|6.42|7.68|6.28|0
1676282700000|2023-02-13 10:05:00|7.78|6.38|7.79|6.39|7.82|6.42|7.75|6.35|0
1676283000000|2023-02-13 10:10:00|7.8|6.4|7.73|6.33|7.82|6.42|7.73|6.33|0
1676283300000|2023-02-13 10:15:00|7.74|6.34|7.56|6.16|7.74|6.34|7.56|6.16|0
1676283600000|2023-02-13 10:20:00|7.57|6.17|7.64|6.24|7.65|6.25|7.56|6.16|0
1676283900000|2023-02-13 10:25:00|7.61|6.21|7.57|6.17|7.69|6.29|7.56|6.16|0
1676284200000|2023-02-13 10:30:00|7.56|6.16|7.72|6.32|7.72|6.32|7.56|6.16|0
1676284500000|2023-02-13 10:35:00|7.74|6.34|7.71|6.31|7.79|6.39|7.7|6.3|0
1676284800000|2023-02-13 10:40:00|7.72|6.32|7.74|6.34|7.76|6.36|7.71|6.31|0
1676285100000|2023-02-13 10:45:00|7.75|6.35|7.74|6.34|7.75|6.35|7.7|6.3|0
1676285400000|2023-02-13 10:50:00|7.75|6.35|7.84|6.44|7.84|6.44|7.74|6.34|0
1676285700000|2023-02-13 10:55:00|7.83|6.43|7.82|6.42|7.85|6.45|7.79|6.39|0
1676286000000|2023-02-13 11:00:00|7.84|6.44|7.93|6.53|7.94|6.54|7.84|6.44|0
1676286300000|2023-02-13 11:05:00|7.91|6.51|7.83|6.43|7.92|6.52|7.82|6.42|0
1676286600000|2023-02-13 11:10:00|7.82|6.42|7.83|6.43|7.87|6.47|7.78|6.38|0
1676286900000|2023-02-13 11:15:00|7.82|6.42|7.82|6.42|7.89|6.49|7.82|6.42|0
1676287200000|2023-02-13 11:20:00|7.81|6.41|7.86|6.46|7.87|6.47|7.78|6.38|0
1676287500000|2023-02-13 11:25:00|7.85|6.45|7.87|6.47|7.89|6.49|7.85|6.45|0
1676287800000|2023-02-13 11:30:00|7.88|6.48|7.96|6.56|7.98|6.58|7.88|6.48|0
1676288100000|2023-02-13 11:35:00|7.95|6.55|8.03|6.63|8.03|6.63|7.91|6.51|0
1676288400000|2023-02-13 11:40:00|8.01|6.61|7.91|6.51|8.01|6.61|7.88|6.48|0
1676288700000|2023-02-13 11:45:00|7.92|6.52|7.88|6.48|7.94|6.54|7.86|6.46|0
1676289000000|2023-02-13 11:50:00|7.9|6.5|7.96|6.56|7.97|6.57|7.87|6.47|0
1676289300000|2023-02-13 11:55:00|7.95|6.55|7.92|6.52|7.97|6.57|7.91|6.51|0
1676289600000|2023-02-13 12:00:00|7.93|6.53|7.95|6.55|8|6.6|7.89|6.49|0
1676289900000|2023-02-13 12:05:00|7.93|6.53|7.97|6.57|7.99|6.59|7.89|6.49|0
1676290200000|2023-02-13 12:10:00|7.96|6.56|8.09|6.69|8.1|6.7|7.96|6.56|0
1676290500000|2023-02-13 12:15:00|8.08|6.68|8.34|6.94|8.34|6.94|8.08|6.68|0
1676290800000|2023-02-13 12:20:00|8.37|6.97|8.43|7.03|8.45|7.05|8.37|6.97|0
1676291100000|2023-02-13 12:25:00|8.44|7.04|8.45|7.05|8.49|7.09|8.41|7.01|0
1676291400000|2023-02-13 12:30:00|8.47|7.07|8.44|7.04|8.49|7.09|8.41|7.01|0
1676291700000|2023-02-13 12:35:00|8.42|7.02|8.4|7|8.48|7.08|8.37|6.97|0
1676292000000|2023-02-13 12:40:00|8.38|6.98|8.33|6.93|8.41|7.01|8.33|6.93|0
1676292300000|2023-02-13 12:45:00|8.34|6.94|8.35|6.95|8.35|6.95|8.3|6.9|0
1676292600000|2023-02-13 12:50:00|8.34|6.94|8.37|6.97|8.45|7.05|8.34|6.94|0
1676292900000|2023-02-13 12:55:00|8.38|6.98|8.33|6.93|8.4|7|8.3|6.9|0
1676293200000|2023-02-13 13:00:00|8.34|6.94|8.34|6.94|8.44|7.04|8.34|6.94|0
1676293500000|2023-02-13 13:05:00|8.33|6.93|8.41|7.01|8.42|7.02|8.31|6.91|0
1676293800000|2023-02-13 13:10:00|8.42|7.02|8.34|6.94|8.43|7.03|8.32|6.92|0
1676294100000|2023-02-13 13:15:00|8.32|6.92|8.24|6.84|8.34|6.94|8.2|6.8|0
1676294400000|2023-02-13 13:20:00|8.22|6.82|8.19|6.79|8.24|6.84|8.18|6.78|0
1676294700000|2023-02-13 13:25:00|8.18|6.78|8.11|6.71|8.22|6.82|8.11|6.71|0
1676295000000|2023-02-13 13:30:00|8.12|6.72|8.13|6.73|8.13|6.73|8.07|6.67|0
1676295300000|2023-02-13 13:35:00|8.15|6.75|8.09|6.69|8.15|6.75|8.07|6.67|0
1676295600000|2023-02-13 13:40:00|8.08|6.68|8.01|6.61|8.11|6.71|7.99|6.59|0
1676295900000|2023-02-13 13:45:00|8.03|6.63|7.88|6.48|8.03|6.63|7.86|6.46|0
1676296200000|2023-02-13 13:50:00|7.9|6.5|7.88|6.48|7.96|6.56|7.83|6.43|0
1676296500000|2023-02-13 13:55:00|7.9|6.5|7.84|6.44|7.91|6.51|7.83|6.43|0
1676296800000|2023-02-13 14:00:00|7.86|6.46|7.91|6.51|7.93|6.53|7.83|6.43|0
1676297100000|2023-02-13 14:05:00|7.89|6.49|7.93|6.53|7.99|6.59|7.89|6.49|0
1676297400000|2023-02-13 14:10:00|7.95|6.55|7.95|6.55|7.97|6.57|7.92|6.52|0
1676297700000|2023-02-13 14:15:00|7.96|6.56|7.96|6.56|8.02|6.62|7.92|6.52|0
1676298000000|2023-02-13 14:20:00|7.97|6.57|8.09|6.69|8.12|6.72|7.96|6.56|0
1676298300000|2023-02-13 14:25:00|8.08|6.68|8.09|6.69|8.13|6.73|7.98|6.58|0
1676298600000|2023-02-13 14:30:00|8.06|6.66|8.05|6.65|8.18|6.78|7.88|6.48|0
1676298900000|2023-02-13 14:35:00|8.09|6.69|7.94|6.54|8.17|6.77|7.77|6.37|0
1676299200000|2023-02-13 14:40:00|7.95|6.55|8.03|6.63|8.17|6.77|7.8|6.4|0
1676299500000|2023-02-13 14:45:00|8.04|6.64|8.17|6.77|8.28|6.88|7.95|6.55|0
1676299800000|2023-02-13 14:50:00|8.21|6.81|8.19|6.79|8.31|6.91|7.93|6.53|0
1676300100000|2023-02-13 14:55:00|8.24|6.84|8.64|7.24|8.65|7.25|8.23|6.83|0
1676300400000|2023-02-13 15:00:00|8.73|7.33|8.58|7.18|8.75|7.35|8.58|7.18|0
1676300700000|2023-02-13 15:05:00|8.61|7.21|8.64|7.24|8.74|7.34|8.5|7.1|0
1676301000000|2023-02-13 15:10:00|8.6|7.2|8.6|7.2|8.65|7.25|8.43|7.03|0
1676301300000|2023-02-13 15:15:00|8.62|7.22|8.62|7.22|8.68|7.28|8.47|7.07|0
1676301600000|2023-02-13 15:20:00|8.64|7.24|8.66|7.26|8.74|7.34|8.54|7.14|0
1676301900000|2023-02-13 15:25:00|8.67|7.27|8.97|7.57|8.97|7.57|8.64|7.24|0
1676302200000|2023-02-13 15:30:00|9.03|7.63|8.55|7.15|9.28|7.88|8.46|7.06|0
1676302500000|2023-02-13 15:35:00|8.56|7.16|8.51|7.11|8.66|7.26|8.49|7.09|0
1676302800000|2023-02-13 15:40:00|8.52|7.12|8.59|7.19|8.63|7.23|8.48|7.08|0
1676303100000|2023-02-13 15:45:00|8.6|7.2|8.86|7.46|8.88|7.48|8.53|7.13|0
1676303400000|2023-02-13 15:50:00|8.89|7.49|8.75|7.35|9.07|7.67|8.72|7.32|0
1676303700000|2023-02-13 15:55:00|8.74|7.34|8.69|7.29|8.94|7.54|8.69|7.29|0
1676304000000|2023-02-13 16:00:00|8.77|7.37|8.84|7.44|8.9|7.5|8.71|7.31|0
1676304300000|2023-02-13 16:05:00|8.85|7.45|8.78|7.38|8.9|7.5|8.74|7.34|0
1676304600000|2023-02-13 16:10:00|8.79|7.39|8.94|7.54|8.98|7.58|8.71|7.31|0
1676304900000|2023-02-13 16:15:00|8.98|7.58|8.87|7.47|9.01|7.61|8.82|7.42|0
1676305200000|2023-02-13 16:20:00|8.88|7.48|8.78|7.38|8.92|7.52|8.73|7.33|0
1676305500000|2023-02-13 16:25:00|8.79|7.39|8.84|7.44|8.85|7.45|8.72|7.32|0
1676305800000|2023-02-13 16:30:00|8.85|7.45|8.59|7.19|8.86|7.46|8.55|7.15|0
1676306100000|2023-02-13 16:35:00|8.62|7.22|8.62|7.22|8.66|7.26|8.52|7.12|0
1676306400000|2023-02-13 16:40:00|8.63|7.23|9.07|7.67|9.11|7.71|8.63|7.23|0
1676306700000|2023-02-13 16:45:00|9.08|7.68|9.22|7.82|9.34|7.94|9.04|7.64|0
1676307000000|2023-02-13 16:50:00|9.23|7.83|8.98|7.58|9.23|7.83|8.96|7.56|0
1676307300000|2023-02-13 16:55:00|8.99|7.59|9.05|7.65|9.06|7.66|8.87|7.47|0
1676307600000|2023-02-13 17:00:00|9.03|7.63|9.03|7.63|9.12|7.72|9|7.6|0
1676307900000|2023-02-13 17:05:00|9.05|7.65|9.15|7.75|9.24|7.84|9.02|7.62|0
1676308200000|2023-02-13 17:10:00|9.14|7.74|9.15|7.75|9.21|7.81|9.08|7.68|0
1676308500000|2023-02-13 17:15:00|9.14|7.74|9.27|7.87|9.3|7.9|9.14|7.74|0
1676308800000|2023-02-13 17:20:00|9.29|7.89|9.29|7.89|9.36|7.96|9.2|7.8|0
1676309100000|2023-02-13 17:25:00|9.27|7.87|9.23|7.83|9.29|7.89|9.12|7.72|0
1676309400000|2023-02-13 17:30:00|9.24|7.84|9.21|7.81|9.26|7.86|9.08|7.68|0
1676309700000|2023-02-13 17:35:00|9.2|7.8|9.29|7.89|9.32|7.92|9.14|7.74|0
1676310000000|2023-02-13 17:40:00|9.27|7.87|9.3|7.9|9.36|7.96|9.24|7.84|0
1676310300000|2023-02-13 17:45:00|9.29|7.89|9.38|7.98|9.44|8.04|9.29|7.89|0
1676310600000|2023-02-13 17:50:00|9.36|7.96|9.38|7.98|9.41|8.01|9.32|7.92|0
1676310900000|2023-02-13 17:55:00|9.36|7.96|9.22|7.82|9.38|7.98|9.15|7.75|0
1676311200000|2023-02-13 18:00:00|9.21|7.81|9.12|7.72|9.31|7.91|9.1|7.7|0
1676311500000|2023-02-13 18:05:00|9.15|7.75|8.97|7.57|9.16|7.76|8.94|7.54|0
1676311800000|2023-02-13 18:10:00|8.95|7.55|8.98|7.58|9.01|7.61|8.89|7.49|0
1676312100000|2023-02-13 18:15:00|8.97|7.57|9.13|7.73|9.19|7.79|8.97|7.57|0
1676312400000|2023-02-13 18:20:00|9.15|7.75|9.1|7.7|9.18|7.78|9.07|7.67|0
1676312700000|2023-02-13 18:25:00|9.11|7.71|9.34|7.94|9.4|8|9.08|7.68|0
1676313000000|2023-02-13 18:30:00|9.36|7.96|9.42|8.02|9.59|8.19|9.36|7.96|0
1676313300000|2023-02-13 18:35:00|9.4|8|9.37|7.97|9.45|8.05|9.34|7.94|0
1676313600000|2023-02-13 18:40:00|9.39|7.99|9.3|7.9|9.42|8.02|9.26|7.86|0
1676313900000|2023-02-13 18:45:00|9.29|7.89|9.45|8.05|9.49|8.09|9.26|7.86|0
1676314200000|2023-02-13 18:50:00|9.46|8.06|9.43|8.03|9.54|8.14|9.38|7.98|0
1676314500000|2023-02-13 18:55:00|9.42|8.02|9.59|8.19|9.59|8.19|9.42|8.02|0
1676314800000|2023-02-13 19:00:00|9.63|8.23|9.55|8.15|9.7|8.3|9.52|8.12|0
1676315100000|2023-02-13 19:05:00|9.52|8.12|9.41|8.01|9.55|8.15|9.38|7.98|0
1676315400000|2023-02-13 19:10:00|9.43|8.03|9.23|7.83|9.44|8.04|9.18|7.78|0
1676315700000|2023-02-13 19:15:00|9.24|7.84|9.27|7.87|9.35|7.95|9.18|7.78|0
1676316000000|2023-02-13 19:20:00|9.28|7.88|9.21|7.81|9.34|7.94|9.21|7.81|0
1676316300000|2023-02-13 19:25:00|9.2|7.8|9|7.6|9.23|7.83|8.96|7.56|0
1676316600000|2023-02-13 19:30:00|9.02|7.62|8.78|7.38|9.05|7.65|8.74|7.34|0
1676316900000|2023-02-13 19:35:00|8.77|7.37|8.91|7.51|9.05|7.65|8.77|7.37|0
1676317200000|2023-02-13 19:40:00|8.9|7.5|8.83|7.43|8.9|7.5|8.62|7.22|0
1676317500000|2023-02-13 19:45:00|8.84|7.44|8.66|7.26|8.85|7.45|8.6|7.2|0
1676317800000|2023-02-13 19:50:00|8.64|7.24|8.77|7.37|8.83|7.43|8.6|7.2|0
1676318100000|2023-02-13 19:55:00|8.78|7.38|8.86|7.46|8.86|7.46|8.71|7.31|0
1676318400000|2023-02-13 20:00:00|8.83|7.43|8.7|7.3|8.87|7.47|8.48|7.08|0
1676318700000|2023-02-13 20:05:00|8.72|7.32|8.84|7.44|8.9|7.5|8.67|7.27|0
1676319000000|2023-02-13 20:10:00|8.8|7.4|8.83|7.43|8.94|7.54|8.77|7.37|0
1676319300000|2023-02-13 20:15:00|8.84|7.44|8.91|7.51|8.93|7.53|8.74|7.34|0
1676319600000|2023-02-13 20:20:00|8.9|7.5|8.94|7.54|9|7.6|8.87|7.47|0
1676319900000|2023-02-13 20:25:00|8.93|7.53|8.98|7.58|9.01|7.61|8.9|7.5|0
1676320200000|2023-02-13 20:30:00|8.97|7.57|9.15|7.75|9.19|7.79|8.97|7.57|0
1676320500000|2023-02-13 20:35:00|9.16|7.76|9.33|7.93|9.36|7.96|9.13|7.73|0
1676320800000|2023-02-13 20:40:00|9.36|7.96|9.34|7.94|9.42|8.02|9.27|7.87|0
1676321100000|2023-02-13 20:45:00|9.33|7.93|8.92|7.52|9.41|8.01|8.85|7.45|0
1676321400000|2023-02-13 20:50:00|8.81|7.41|8.69|7.29|8.81|7.41|8.56|7.16|0
1676321700000|2023-02-13 20:55:00|8.76|7.36|9.04|7.64|9.04|7.64|8.73|7.33|0
1676322000000|2023-02-13 21:00:00|9.09|7.69|9.09|7.69|9.19|7.79|9.07|7.67|0
1676322300000|2023-02-13 21:05:00|9.1|7.7|9.12|7.72|9.18|7.78|9.1|7.7|0
1676322600000|2023-02-13 21:10:00|9.1|7.7|9.22|7.82|9.22|7.82|9.1|7.7|0
1676322900000|2023-02-13 21:15:00|9.41|7.61|9.33|7.53|9.42|7.62|9.33|7.53|0
1676323200000|2023-02-13 21:20:00|9.35|7.55|9.32|7.52|9.35|7.55|9.32|7.52|0
1676323500000|2023-02-13 21:25:00|9.31|7.51|9.33|7.53|9.34|7.54|9.3|7.5|0
1676323800000|2023-02-13 21:30:00|9.31|7.51|9.33|7.53|9.33|7.53|9.3|7.5|0
1676324100000|2023-02-13 21:35:00|9.31|7.51|9.34|7.54|9.34|7.54|9.3|7.5|0
1676324400000|2023-02-13 21:40:00|9.33|7.53|9.31|7.51|9.34|7.54|9.31|7.51|0
1676324700000|2023-02-13 21:45:00|9.3|7.5|9.31|7.51|9.33|7.53|9.28|7.48|0
1676325000000|2023-02-13 21:50:00|9.3|7.5|9.31|7.51|9.31|7.51|9.3|7.5|0
1676325300000|2023-02-13 21:55:00|9.3|7.5|9.33|7.53|9.35|7.55|9.3|7.5|0
1676325600000|2023-02-13 22:00:00|9.34|7.54|9.35|7.55|9.35|7.55|9.34|7.54|0
1676325900000|2023-02-13 22:05:00|9.36|7.56|9.35|7.55|9.36|7.56|9.35|7.55|0
1676326200000|2023-02-13 22:10:00|9.34|7.54|9.36|7.56|9.36|7.56|9.34|7.54|0
1676326500000|2023-02-13 22:15:00|9.35|7.55|9.36|7.56|9.36|7.56|9.35|7.55|0
1676326800000|2023-02-13 22:20:00|9.35|7.55|9.36|7.56|9.37|7.57|9.35|7.55|0
1676327100000|2023-02-13 22:25:00|9.37|7.57|9.36|7.56|9.37|7.57|9.35|7.55|0
1676327400000|2023-02-13 22:30:00|9.35|7.55|9.35|7.55|9.35|7.55|9.34|7.54|0
1676327700000|2023-02-13 22:35:00|9.34|7.54|9.34|7.54|9.34|7.54|9.34|7.54|0
1676328000000|2023-02-13 22:40:00|9.33|7.53|9.31|7.51|9.34|7.54|9.31|7.51|0
1676328300000|2023-02-13 22:45:00|9.32|7.52|9.32|7.52|9.32|7.52|9.32|7.52|0
1676328900000|2023-02-13 22:55:00|9.34|7.54|9.33|7.53|9.34|7.54|9.32|7.52|0
1676329200000|2023-02-13 23:00:00|9.34|7.54|9.29|7.49|9.34|7.54|9.24|7.44|0
1676329500000|2023-02-13 23:05:00|9.27|7.47|9.26|7.46|9.27|7.47|9.24|7.44|0
1676329800000|2023-02-13 23:10:00|9.27|7.47|9.27|7.47|9.29|7.49|9.26|7.46|0
1676330100000|2023-02-13 23:15:00|9.28|7.48|9.3|7.5|9.3|7.5|9.26|7.46|0
1676330400000|2023-02-13 23:20:00|9.29|7.49|9.29|7.49|9.33|7.53|9.27|7.47|0
1676330700000|2023-02-13 23:25:00|9.27|7.47|9.29|7.49|9.29|7.49|9.26|7.46|0
1676331000000|2023-02-13 23:30:00|9.27|7.47|9.26|7.46|9.29|7.49|9.26|7.46|0
1676331300000|2023-02-13 23:35:00|9.27|7.47|9.25|7.45|9.27|7.47|9.22|7.42|0
1676331600000|2023-02-13 23:40:00|9.24|7.44|9.21|7.41|9.24|7.44|9.21|7.41|0
1676331900000|2023-02-13 23:45:00|9.22|7.42|9.24|7.44|9.25|7.45|9.21|7.41|0
1676332200000|2023-02-13 23:50:00|9.22|7.42|9.27|7.47|9.27|7.47|9.22|7.42|0
1676332500000|2023-02-13 23:55:00|9.25|7.45|9.25|7.45|9.3|7.5|9.22|7.42|0
1676332800000|2023-02-14 00:00:00|9.22|7.42|9.18|7.38|9.22|7.42|9.15|7.35|0
1676333100000|2023-02-14 00:05:00|9.16|7.36|9.15|7.35|9.16|7.36|9.13|7.33|0
1676333400000|2023-02-14 00:10:00|9.16|7.36|9.17|7.37|9.19|7.39|9.13|7.33|0
1676333700000|2023-02-14 00:15:00|9.18|7.38|9.12|7.32|9.18|7.38|9.12|7.32|0
1676334000000|2023-02-14 00:20:00|9.1|7.3|9.13|7.33|9.16|7.36|9.1|7.3|0
1676334300000|2023-02-14 00:25:00|9.12|7.32|9.1|7.3|9.13|7.33|9.09|7.29|0
1676334600000|2023-02-14 00:30:00|9.09|7.29|9.07|7.27|9.1|7.3|9.06|7.26|0
1676334900000|2023-02-14 00:35:00|9.08|7.28|9.04|7.24|9.08|7.28|9.01|7.21|0
1676335200000|2023-02-14 00:40:00|9.03|7.23|8.98|7.18|9.03|7.23|8.97|7.17|0
1676335500000|2023-02-14 00:45:00|8.97|7.17|9.08|7.28|9.1|7.3|8.95|7.15|0
1676335800000|2023-02-14 00:50:00|9.07|7.27|9.05|7.25|9.1|7.3|9.04|7.24|0
1676336100000|2023-02-14 00:55:00|9.04|7.24|9.1|7.3|9.11|7.31|9.02|7.22|0
1676336400000|2023-02-14 01:00:00|9.11|7.31|9.18|7.38|9.2|7.4|9.07|7.27|0
1676336700000|2023-02-14 01:05:00|9.17|7.37|9.11|7.31|9.19|7.39|9.1|7.3|0
1676337000000|2023-02-14 01:10:00|9.1|7.3|9.08|7.28|9.11|7.31|9.07|7.27|0
1676337300000|2023-02-14 01:15:00|9.09|7.29|9.08|7.28|9.11|7.31|9.05|7.25|0
1676337600000|2023-02-14 01:20:00|9.06|7.26|8.97|7.17|9.06|7.26|8.95|7.15|0
1676337900000|2023-02-14 01:25:00|8.96|7.16|8.96|7.16|8.97|7.17|8.93|7.13|0
1676338200000|2023-02-14 01:30:00|8.95|7.15|8.92|7.12|8.95|7.15|8.89|7.09|0
1676338500000|2023-02-14 01:35:00|8.9|7.1|8.96|7.16|8.96|7.16|8.89|7.09|0
1676338800000|2023-02-14 01:40:00|8.95|7.15|8.93|7.13|8.96|7.16|8.92|7.12|0
1676339100000|2023-02-14 01:45:00|8.92|7.12|8.93|7.13|8.96|7.16|8.92|7.12|0
1676339400000|2023-02-14 01:50:00|8.94|7.14|9.02|7.22|9.02|7.22|8.93|7.13|0
1676339700000|2023-02-14 01:55:00|9.01|7.21|8.99|7.19|9.03|7.23|8.97|7.17|0
1676340000000|2023-02-14 02:00:00|8.97|7.17|8.96|7.16|8.99|7.19|8.96|7.16|0
1676340300000|2023-02-14 02:05:00|8.97|7.17|9|7.2|9.03|7.23|8.96|7.16|0
1676340600000|2023-02-14 02:10:00|8.99|7.19|8.97|7.17|9.01|7.21|8.97|7.17|0
1676340900000|2023-02-14 02:15:00|8.99|7.19|8.91|7.11|8.99|7.19|8.91|7.11|0
1676341200000|2023-02-14 02:20:00|8.92|7.12|8.9|7.1|8.93|7.13|8.88|7.08|0
1676341500000|2023-02-14 02:25:00|8.91|7.11|8.94|7.14|8.95|7.15|8.91|7.11|0
1676341800000|2023-02-14 02:30:00|8.95|7.15|8.85|7.05|8.97|7.17|8.84|7.04|0
1676342100000|2023-02-14 02:35:00|8.87|7.07|8.85|7.05|8.87|7.07|8.84|7.04|0
1676342400000|2023-02-14 02:40:00|8.84|7.04|8.85|7.05|8.87|7.07|8.84|7.04|0
1676342700000|2023-02-14 02:45:00|8.84|7.04|8.82|7.02|8.85|7.05|8.81|7.01|0
1676343000000|2023-02-14 02:50:00|8.83|7.03|8.88|7.08|8.88|7.08|8.82|7.02|0
1676343300000|2023-02-14 02:55:00|8.89|7.09|8.88|7.08|8.91|7.11|8.88|7.08|0
1676343600000|2023-02-14 03:00:00|8.89|7.09|8.91|7.11|8.91|7.11|8.86|7.06|0
1676343900000|2023-02-14 03:05:00|8.92|7.12|8.91|7.11|8.92|7.12|8.88|7.08|0
1676344200000|2023-02-14 03:10:00|8.89|7.09|8.92|7.12|8.92|7.12|8.89|7.09|0
1676344500000|2023-02-14 03:15:00|8.93|7.13|8.88|7.08|8.93|7.13|8.88|7.08|0
1676344800000|2023-02-14 03:20:00|8.86|7.06|8.82|7.02|8.88|7.08|8.79|6.99|0
1676345100000|2023-02-14 03:25:00|8.81|7.01|8.8|7|8.82|7.02|8.76|6.96|0
1676345400000|2023-02-14 03:30:00|8.82|7.02|8.86|7.06|8.86|7.06|8.8|7|0
1676345700000|2023-02-14 03:35:00|8.87|7.07|8.89|7.09|8.9|7.1|8.87|7.07|0
1676346000000|2023-02-14 03:40:00|8.87|7.07|8.89|7.09|8.89|7.09|8.87|7.07|0
1676346300000|2023-02-14 03:45:00|8.87|7.07|8.93|7.13|8.93|7.13|8.86|7.06|0
1676346600000|2023-02-14 03:50:00|8.95|7.15|8.95|7.15|8.97|7.17|8.92|7.12|0
1676346900000|2023-02-14 03:55:00|8.96|7.16|8.94|7.14|8.96|7.16|8.93|7.13|0
1676347200000|2023-02-14 04:00:00|8.93|7.13|8.91|7.11|8.97|7.17|8.9|7.1|0
1676347500000|2023-02-14 04:05:00|8.9|7.1|8.91|7.11|8.93|7.13|8.9|7.1|0
1676347800000|2023-02-14 04:10:00|8.9|7.1|8.9|7.1|8.93|7.13|8.89|7.09|0
1676348100000|2023-02-14 04:15:00|8.88|7.08|8.91|7.11|8.93|7.13|8.88|7.08|0
1676348400000|2023-02-14 04:20:00|8.93|7.13|8.96|7.16|8.97|7.17|8.91|7.11|0
1676348700000|2023-02-14 04:25:00|8.97|7.17|8.99|7.19|9.04|7.24|8.96|7.16|0
1676349000000|2023-02-14 04:30:00|9|7.2|8.97|7.17|9.01|7.21|8.97|7.17|0
1676349300000|2023-02-14 04:35:00|8.95|7.15|8.97|7.17|9.01|7.21|8.95|7.15|0
1676349600000|2023-02-14 04:40:00|8.98|7.18|8.95|7.15|8.98|7.18|8.94|7.14|0
1676349900000|2023-02-14 04:45:00|8.96|7.16|8.97|7.17|8.98|7.18|8.95|7.15|0
1676350200000|2023-02-14 04:50:00|8.95|7.15|8.95|7.15|8.98|7.18|8.94|7.14|0
1676350500000|2023-02-14 04:55:00|8.94|7.14|8.94|7.14|8.94|7.14|8.92|7.12|0
1676350800000|2023-02-14 05:00:00|8.92|7.12|8.94|7.14|8.97|7.17|8.92|7.12|0
1676351100000|2023-02-14 05:05:00|8.93|7.13|8.91|7.11|8.94|7.14|8.89|7.09|0
1676351400000|2023-02-14 05:10:00|8.88|7.08|8.89|7.09|8.89|7.09|8.86|7.06|0
1676351700000|2023-02-14 05:15:00|8.88|7.08|8.89|7.09|8.91|7.11|8.88|7.08|0
1676352000000|2023-02-14 05:20:00|8.91|7.11|8.89|7.09|8.92|7.12|8.89|7.09|0
1676352300000|2023-02-14 05:25:00|8.88|7.08|8.89|7.09|8.89|7.09|8.86|7.06|0
1676352600000|2023-02-14 05:30:00|8.88|7.08|8.93|7.13|8.93|7.13|8.86|7.06|0
1676352900000|2023-02-14 05:35:00|8.95|7.15|8.92|7.12|8.96|7.16|8.92|7.12|0
1676353200000|2023-02-14 05:40:00|8.91|7.11|8.9|7.1|8.92|7.12|8.88|7.08|0
1676353500000|2023-02-14 05:45:00|8.92|7.12|8.92|7.12|8.92|7.12|8.89|7.09|0
1676353800000|2023-02-14 05:50:00|8.9|7.1|8.89|7.09|8.92|7.12|8.89|7.09|0
1676354100000|2023-02-14 05:55:00|8.87|7.07|8.92|7.12|8.93|7.13|8.87|7.07|0
1676354400000|2023-02-14 06:00:00|8.9|7.1|8.89|7.09|8.93|7.13|8.87|7.07|0
1676354700000|2023-02-14 06:05:00|8.87|7.07|8.92|7.12|8.92|7.12|8.87|7.07|0
1676355000000|2023-02-14 06:10:00|8.91|7.11|8.96|7.16|8.96|7.16|8.89|7.09|0
1676355300000|2023-02-14 06:15:00|8.94|7.14|8.97|7.17|8.99|7.19|8.93|7.13|0
1676355600000|2023-02-14 06:20:00|8.99|7.19|9.03|7.23|9.07|7.27|8.97|7.17|0
1676355900000|2023-02-14 06:25:00|9.02|7.22|9.02|7.22|9.06|7.26|9.01|7.21|0
1676356200000|2023-02-14 06:30:00|9.01|7.21|9.02|7.22|9.03|7.23|8.97|7.17|0
1676356500000|2023-02-14 06:35:00|9|7.2|9.07|7.27|9.08|7.28|9|7.2|0
1676356800000|2023-02-14 06:40:00|9.06|7.26|9.03|7.23|9.07|7.27|9.03|7.23|0
1676357100000|2023-02-14 06:45:00|9.01|7.21|9.01|7.21|9.04|7.24|9|7.2|0
1676357400000|2023-02-14 06:50:00|9|7.2|9.01|7.21|9.04|7.24|8.98|7.18|0
1676357700000|2023-02-14 06:55:00|9.02|7.22|9|7.2|9.03|7.23|8.98|7.18|0
1676358000000|2023-02-14 07:00:00|8.99|7.19|9.1|7.3|9.15|7.35|8.95|7.15|0
1676358300000|2023-02-14 07:05:00|8.9|7.5|8.75|7.35|8.9|7.5|8.75|7.35|0
1676358600000|2023-02-14 07:10:00|8.77|7.37|8.78|7.38|8.81|7.41|8.75|7.35|0
1676358900000|2023-02-14 07:15:00|8.77|7.37|8.8|7.4|8.8|7.4|8.72|7.32|0
1676359200000|2023-02-14 07:20:00|8.78|7.38|8.78|7.38|8.8|7.4|8.74|7.34|0
1676359500000|2023-02-14 07:25:00|8.77|7.37|8.88|7.48|8.88|7.48|8.77|7.37|0
1676359800000|2023-02-14 07:30:00|8.87|7.47|8.93|7.53|8.94|7.54|8.82|7.42|0
1676360100000|2023-02-14 07:35:00|8.92|7.52|8.93|7.53|9|7.6|8.91|7.51|0
1676360400000|2023-02-14 07:40:00|8.91|7.51|8.87|7.47|8.93|7.53|8.82|7.42|0
1676360700000|2023-02-14 07:45:00|8.85|7.45|9.27|7.87|9.27|7.87|8.85|7.45|0
1676361000000|2023-02-14 07:50:00|9.26|7.86|9.24|7.84|9.31|7.91|9.23|7.83|0
1676361300000|2023-02-14 07:55:00|9.23|7.83|9.29|7.89|9.29|7.89|9.21|7.81|0
1676361600000|2023-02-14 08:00:00|9.32|7.92|9.13|7.73|9.33|7.93|9.12|7.72|0
1676361900000|2023-02-14 08:05:00|9.14|7.74|9.18|7.78|9.19|7.79|9.06|7.66|0
1676362200000|2023-02-14 08:10:00|9.19|7.79|9.14|7.74|9.22|7.82|9.1|7.7|0
1676362500000|2023-02-14 08:15:00|9.15|7.75|9.04|7.64|9.19|7.79|9|7.6|0
1676362800000|2023-02-14 08:20:00|9.03|7.63|9.15|7.75|9.16|7.76|9.03|7.63|0
1676363100000|2023-02-14 08:25:00|9.13|7.73|9.16|7.76|9.19|7.79|9.07|7.67|0
1676363400000|2023-02-14 08:30:00|9.18|7.78|9.3|7.9|9.36|7.96|9.18|7.78|0
1676363700000|2023-02-14 08:35:00|9.29|7.89|9.11|7.71|9.32|7.92|9.1|7.7|0
1676364000000|2023-02-14 08:40:00|9.1|7.7|9.08|7.68|9.13|7.73|9.04|7.64|0
1676364300000|2023-02-14 08:45:00|9.07|7.67|9.16|7.76|9.19|7.79|9.07|7.67|0
1676364600000|2023-02-14 08:50:00|9.14|7.74|9.2|7.8|9.26|7.86|9.14|7.74|0
1676364900000|2023-02-14 08:55:00|9.22|7.82|9.18|7.78|9.25|7.85|9.14|7.74|0
1676365200000|2023-02-14 09:00:00|9.19|7.79|9.75|8.35|9.84|8.44|9.17|7.77|0
1676365500000|2023-02-14 09:05:00|9.73|8.33|9.36|7.96|9.73|8.33|9.29|7.89|0
1676365800000|2023-02-14 09:10:00|9.37|7.97|9.2|7.8|9.39|7.99|9.2|7.8|0
1676366100000|2023-02-14 09:15:00|9.19|7.79|9.19|7.79|9.28|7.88|9.17|7.77|0
1676366400000|2023-02-14 09:20:00|9.2|7.8|9.26|7.86|9.28|7.88|9.19|7.79|0
1676366700000|2023-02-14 09:25:00|9.25|7.85|9.37|7.97|9.4|8|9.25|7.85|0
1676367000000|2023-02-14 09:30:00|9.35|7.95|9.36|7.96|9.4|8|9.31|7.91|0
1676367300000|2023-02-14 09:35:00|9.35|7.95|9.49|8.09|9.49|8.09|9.35|7.95|0
1676367600000|2023-02-14 09:40:00|9.48|8.08|9.47|8.07|9.58|8.18|9.47|8.07|0
1676367900000|2023-02-14 09:45:00|9.46|8.06|9.47|8.07|9.47|8.07|9.36|7.96|0
1676368200000|2023-02-14 09:50:00|9.49|8.09|9.63|8.23|9.65|8.25|9.49|8.09|0
1676368500000|2023-02-14 09:55:00|9.65|8.25|9.58|8.18|9.65|8.25|9.57|8.17|0
1676368800000|2023-02-14 10:00:00|9.6|8.2|9.5|8.1|9.68|8.28|9.5|8.1|0
1676369100000|2023-02-14 10:05:00|9.52|8.12|9.6|8.2|9.64|8.24|9.5|8.1|0
1676369400000|2023-02-14 10:10:00|9.58|8.18|9.49|8.09|9.63|8.23|9.49|8.09|0
1676369700000|2023-02-14 10:15:00|9.5|8.1|9.61|8.21|9.61|8.21|9.49|8.09|0
1676370000000|2023-02-14 10:20:00|9.6|8.2|9.66|8.26|9.67|8.27|9.58|8.18|0
1676370300000|2023-02-14 10:25:00|9.64|8.24|9.77|8.37|9.77|8.37|9.6|8.2|0
1676370600000|2023-02-14 10:30:00|9.78|8.38|9.76|8.36|9.83|8.43|9.72|8.32|0
1676370900000|2023-02-14 10:35:00|9.77|8.37|10.41|9.01|10.41|9.01|9.72|8.32|0
1676371200000|2023-02-14 10:40:00|10.42|9.02|10.34|8.94|10.47|9.07|10.34|8.94|0
1676371500000|2023-02-14 10:45:00|10.36|8.96|10.34|8.94|10.41|9.01|10.32|8.92|0
1676371800000|2023-02-14 10:50:00|10.36|8.96|10.32|8.92|10.39|8.99|10.29|8.89|0
1676372100000|2023-02-14 10:55:00|10.34|8.94|10.37|8.97|10.37|8.97|10.29|8.89|0
1676372400000|2023-02-14 11:00:00|10.35|8.95|10.54|9.14|10.59|9.19|10.35|8.95|0
1676372700000|2023-02-14 11:05:00|10.56|9.16|10.49|9.09|10.57|9.17|10.45|9.05|0
1676373000000|2023-02-14 11:10:00|10.47|9.07|10.44|9.04|10.52|9.12|10.44|9.04|0
1676373300000|2023-02-14 11:15:00|10.45|9.05|10.49|9.09|10.54|9.14|10.44|9.04|0
1676373600000|2023-02-14 11:20:00|10.48|9.08|10.47|9.07|10.49|9.09|10.44|9.04|0
1676373900000|2023-02-14 11:25:00|10.49|9.09|10.45|9.05|10.52|9.12|10.4|9|0
1676374200000|2023-02-14 11:30:00|10.44|9.04|10.43|9.03|10.52|9.12|10.4|9|0
1676374500000|2023-02-14 11:35:00|10.45|9.05|10.43|9.03|10.46|9.06|10.36|8.96|0
1676374800000|2023-02-14 11:40:00|10.44|9.04|10.45|9.05|10.5|9.1|10.4|9|0
1676375100000|2023-02-14 11:45:00|10.47|9.07|10.45|9.05|10.47|9.07|10.4|9|0
1676375400000|2023-02-14 11:50:00|10.43|9.03|10.35|8.95|10.43|9.03|10.31|8.91|0
1676375700000|2023-02-14 11:55:00|10.33|8.93|10.34|8.94|10.35|8.95|10.25|8.85|0
1676376000000|2023-02-14 12:00:00|10.35|8.95|10.35|8.95|10.4|9|10.28|8.88|0
1676376300000|2023-02-14 12:05:00|10.36|8.96|10.43|9.03|10.46|9.06|10.3|8.9|0
1676376600000|2023-02-14 12:10:00|10.45|9.05|10.4|9|10.45|9.05|10.33|8.93|0
1676376900000|2023-02-14 12:15:00|10.38|8.98|10.45|9.05|10.46|9.06|10.36|8.96|0
1676377200000|2023-02-14 12:20:00|10.46|9.06|10.51|9.11|10.53|9.13|10.42|9.02|0
1676377500000|2023-02-14 12:25:00|10.5|9.1|10.49|9.09|10.61|9.21|10.48|9.08|0
1676377800000|2023-02-14 12:30:00|10.51|9.11|10.53|9.13|10.53|9.13|10.46|9.06|0
1676378100000|2023-02-14 12:35:00|10.55|9.15|10.43|9.03|10.56|9.16|10.39|8.99|0
1676378400000|2023-02-14 12:40:00|10.41|9.01|10.41|9.01|10.44|9.04|10.36|8.96|0
1676378700000|2023-02-14 12:45:00|10.43|9.03|10.54|9.14|10.56|9.16|10.43|9.03|0
1676379000000|2023-02-14 12:50:00|10.53|9.13|10.75|9.35|10.78|9.38|10.53|9.13|0
1676379300000|2023-02-14 12:55:00|10.77|9.37|10.73|9.33|10.77|9.37|10.66|9.26|0
1676379600000|2023-02-14 13:00:00|10.71|9.31|10.63|9.23|10.76|9.36|10.59|9.19|0
1676379900000|2023-02-14 13:05:00|10.61|9.21|10.53|9.13|10.64|9.24|10.42|9.02|0
1676380200000|2023-02-14 13:10:00|10.54|9.14|10.61|9.21|10.61|9.21|10.46|9.06|0
1676380500000|2023-02-14 13:15:00|10.63|9.23|10.54|9.14|10.69|9.29|10.44|9.04|0
1676380800000|2023-02-14 13:20:00|10.52|9.12|10.68|9.28|10.68|9.28|10.47|9.07|0
1676381100000|2023-02-14 13:25:00|10.69|9.29|10.56|9.16|10.96|9.56|10.56|9.16|0
1676381400000|2023-02-14 13:30:00|9.38|7.98|8.72|7.32|12.06|10.66|8.57|7.17|0
1676381700000|2023-02-14 13:35:00|8.76|7.36|7.84|6.44|8.94|7.54|7.54|6.14|0
1676382000000|2023-02-14 13:40:00|7.76|6.36|7.67|6.27|7.94|6.54|7.32|5.92|0
1676382300000|2023-02-14 13:45:00|7.55|6.15|8.27|6.87|8.29|6.89|7.36|5.96|0
1676382600000|2023-02-14 13:50:00|8.31|6.91|7.8|6.4|8.71|7.31|7.72|6.32|0
1676382900000|2023-02-14 13:55:00|7.83|6.43|7.73|6.33|8.21|6.81|7.63|6.23|0
1676383200000|2023-02-14 14:00:00|7.64|6.24|7.6|6.2|8.13|6.73|7.54|6.14|0
1676383500000|2023-02-14 14:05:00|7.61|6.21|7.64|6.24|7.84|6.44|7.32|5.92|0
1676383800000|2023-02-14 14:10:00|7.56|6.16|7.32|5.92|7.6|6.2|7.23|5.83|0
1676384100000|2023-02-14 14:15:00|7.3|5.9|7.42|6.02|7.45|6.05|7.19|5.79|0
1676384400000|2023-02-14 14:20:00|7.4|6|7.28|5.88|7.46|6.06|7.16|5.76|0
1676384700000|2023-02-14 14:25:00|7.29|5.89|7.16|5.76|7.34|5.94|7.13|5.73|0
1676385000000|2023-02-14 14:30:00|7.18|5.78|7.52|6.12|7.56|6.16|6.14|4.74|0
1676385300000|2023-02-14 14:35:00|7.44|6.04|7.81|6.41|7.82|6.42|7.37|5.97|0
1676385600000|2023-02-14 14:40:00|7.78|6.38|7.99|6.59|8.07|6.67|7.58|6.18|0
1676385900000|2023-02-14 14:45:00|8.03|6.63|8.52|7.12|8.75|7.35|8.03|6.63|0
1676386200000|2023-02-14 14:50:00|8.55|7.15|8.62|7.22|8.78|7.38|8.38|6.98|0
1676386500000|2023-02-14 14:55:00|8.7|7.3|8.29|6.89|9.88|8.48|8.26|6.86|0
1676386800000|2023-02-14 15:00:00|8.27|6.87|8.66|7.26|8.83|7.43|8.27|6.87|0
1676387100000|2023-02-14 15:05:00|8.72|7.32|8.81|7.41|8.88|7.48|8.59|7.19|0
1676387400000|2023-02-14 15:10:00|8.79|7.39|9.35|7.95|9.43|8.03|8.66|7.26|0
1676387700000|2023-02-14 15:15:00|9.38|7.98|9.12|7.72|9.59|8.19|9.1|7.7|0
1676388000000|2023-02-14 15:20:00|9.13|7.73|9.27|7.87|9.44|8.04|9.08|7.68|0
1676388300000|2023-02-14 15:25:00|9.25|7.85|8.58|7.18|9.32|7.92|8.56|7.16|0
1676388600000|2023-02-14 15:30:00|8.61|7.21|8.26|6.86|8.77|7.37|8.23|6.83|0
1676388900000|2023-02-14 15:35:00|8.23|6.83|7.16|5.76|8.23|6.83|7.13|5.73|0
1676389200000|2023-02-14 15:40:00|7.08|5.68|7.16|5.76|7.24|5.84|6.94|5.54|0
1676389500000|2023-02-14 15:45:00|7.11|5.71|7.17|5.77|7.24|5.84|6.52|5.12|0
1676389800000|2023-02-14 15:50:00|7.16|5.76|6.87|5.47|7.18|5.78|6.64|5.24|0
1676390100000|2023-02-14 15:55:00|6.84|5.44|7.04|5.64|7.15|5.75|6.7|5.3|0
1676390400000|2023-02-14 16:00:00|7.01|5.61|7.61|6.21|7.74|6.34|6.71|5.31|0
1676390700000|2023-02-14 16:05:00|7.63|6.23|7.33|5.93|7.88|6.48|7.31|5.91|0
1676391000000|2023-02-14 16:10:00|7.35|5.95|7.4|6|7.62|6.22|7.3|5.9|0
1676391300000|2023-02-14 16:15:00|7.43|6.03|7.67|6.27|7.7|6.3|7.33|5.93|0
1676391600000|2023-02-14 16:20:00|7.64|6.24|7.73|6.33|7.73|6.33|7.5|6.1|0
1676391900000|2023-02-14 16:25:00|7.76|6.36|6.74|5.34|7.78|6.38|6.71|5.31|0
1676392200000|2023-02-14 16:30:00|6.68|5.28|6.57|5.17|6.8|5.4|6.28|4.88|0
1676392500000|2023-02-14 16:35:00|6.54|5.14|6.58|5.18|6.8|5.4|6.52|5.12|0
1676392800000|2023-02-14 16:40:00|6.55|5.15|6.51|5.11|6.71|5.31|6.41|5.01|0
1676393100000|2023-02-14 16:45:00|6.45|5.05|6.8|5.4|6.91|5.51|6.44|5.04|0
1676393400000|2023-02-14 16:50:00|6.79|5.39|6.65|5.25|6.81|5.41|6.35|4.95|0
1676393700000|2023-02-14 16:55:00|6.62|5.22|6.87|5.47|6.87|5.47|6.53|5.13|0
1676394000000|2023-02-14 17:00:00|6.79|5.39|6.97|5.57|7.06|5.66|6.74|5.34|0
1676394300000|2023-02-14 17:05:00|6.93|5.53|7.03|5.63|7.05|5.65|6.85|5.45|0
1676394600000|2023-02-14 17:10:00|7.04|5.64|6.86|5.46|7.36|5.96|6.79|5.39|0
1676394900000|2023-02-14 17:15:00|6.88|5.48|6.81|5.41|6.88|5.48|6.72|5.32|0
1676395200000|2023-02-14 17:20:00|6.84|5.44|6.68|5.28|7.01|5.61|6.68|5.28|0
1676395500000|2023-02-14 17:25:00|6.67|5.27|6.79|5.39|7|5.6|6.67|5.27|0
1676395800000|2023-02-14 17:30:00|6.77|5.37|7.04|5.64|7.05|5.65|6.73|5.33|0
1676396100000|2023-02-14 17:35:00|7.06|5.66|6.87|5.47|7.06|5.66|6.8|5.4|0
1676396400000|2023-02-14 17:40:00|6.86|5.46|6.85|5.45|7.07|5.67|6.82|5.42|0
1676396700000|2023-02-14 17:45:00|6.83|5.43|6.94|5.54|7.02|5.62|6.81|5.41|0
1676397000000|2023-02-14 17:50:00|6.9|5.5|6.82|5.42|6.93|5.53|6.71|5.31|0
1676397300000|2023-02-14 17:55:00|6.83|5.43|7.06|5.66|7.14|5.74|6.83|5.43|0
1676397600000|2023-02-14 18:00:00|7.08|5.68|7.77|6.37|7.87|6.47|7.01|5.61|0
1676397900000|2023-02-14 18:05:00|7.79|6.39|7.79|6.39|8.1|6.7|7.77|6.37|0
1676398200000|2023-02-14 18:10:00|7.76|6.36|7.85|6.45|7.89|6.49|7.6|6.2|0
1676398500000|2023-02-14 18:15:00|7.88|6.48|8.11|6.71|8.35|6.95|7.79|6.39|0
1676398800000|2023-02-14 18:20:00|8.15|6.75|8.05|6.65|8.32|6.92|7.96|6.56|0
1676399100000|2023-02-14 18:25:00|8.08|6.68|7.98|6.58|8.08|6.68|7.85|6.45|0
1676399400000|2023-02-14 18:30:00|8.04|6.64|8.12|6.72|8.17|6.77|7.97|6.57|0
1676399700000|2023-02-14 18:35:00|8.15|6.75|8.05|6.65|8.24|6.84|7.94|6.54|0
1676400000000|2023-02-14 18:40:00|8.08|6.68|7.63|6.23|8.15|6.75|7.63|6.23|0
1676400300000|2023-02-14 18:45:00|7.74|6.34|7.97|6.57|8.05|6.65|7.74|6.34|0
1676400600000|2023-02-14 18:50:00|7.98|6.58|8.05|6.65|8.1|6.7|7.9|6.5|0
1676400900000|2023-02-14 18:55:00|8.06|6.66|7.97|6.57|8.2|6.8|7.84|6.44|0
1676401200000|2023-02-14 19:00:00|7.99|6.59|7.07|5.67|7.99|6.59|7.03|5.63|0
1676401500000|2023-02-14 19:05:00|7.05|5.65|6.67|5.27|7.05|5.65|6.39|4.99|0
1676401800000|2023-02-14 19:10:00|6.73|5.33|6.8|5.4|6.86|5.46|6.68|5.28|0
1676402100000|2023-02-14 19:15:00|6.78|5.38|7.08|5.68|7.14|5.74|6.78|5.38|0
1676402400000|2023-02-14 19:20:00|7.06|5.66|7.17|5.77|7.18|5.78|6.95|5.55|0
1676402700000|2023-02-14 19:25:00|7.23|5.83|7.14|5.74|7.23|5.83|7|5.6|0
1676403000000|2023-02-14 19:30:00|7.15|5.75|7.51|6.11|7.51|6.11|7.14|5.74|0
1676403300000|2023-02-14 19:35:00|7.52|6.12|7.6|6.2|7.77|6.37|7.52|6.12|0
1676403600000|2023-02-14 19:40:00|7.61|6.21|7.67|6.27|7.75|6.35|7.6|6.2|0
1676403900000|2023-02-14 19:45:00|7.65|6.25|7.67|6.27|7.75|6.35|7.53|6.13|0
1676404200000|2023-02-14 19:50:00|7.68|6.28|7.55|6.15|7.8|6.4|7.45|6.05|0
1676404500000|2023-02-14 19:55:00|7.56|6.16|7.55|6.15|7.66|6.26|7.45|6.05|0
1676404800000|2023-02-14 20:00:00|7.57|6.17|7.48|6.08|7.7|6.3|7.44|6.04|0
1676405100000|2023-02-14 20:05:00|7.49|6.09|7.39|5.99|7.52|6.12|7.35|5.95|0
1676405400000|2023-02-14 20:10:00|7.36|5.96|7.45|6.05|7.52|6.12|7.16|5.76|0
1676405700000|2023-02-14 20:15:00|7.44|6.04|7.48|6.08|7.56|6.16|7.31|5.91|0
1676406000000|2023-02-14 20:20:00|7.46|6.06|7.62|6.22|7.64|6.24|7.41|6.01|0
1676406300000|2023-02-14 20:25:00|7.61|6.21|7.5|6.1|7.69|6.29|7.49|6.09|0
1676406600000|2023-02-14 20:30:00|7.52|6.12|7.53|6.13|7.66|6.26|7.36|5.96|0
1676406900000|2023-02-14 20:35:00|7.56|6.16|7.59|6.19|7.66|6.26|7.45|6.05|0
1676407200000|2023-02-14 20:40:00|7.57|6.17|7.71|6.31|7.75|6.35|7.53|6.13|0
1676407500000|2023-02-14 20:45:00|7.69|6.29|7.7|6.3|7.75|6.35|7.57|6.17|0
1676407800000|2023-02-14 20:50:00|7.57|6.17|7.7|6.3|7.7|6.3|7.47|6.07|0
1676408100000|2023-02-14 20:55:00|7.74|6.34|7.36|5.96|7.83|6.43|7.31|5.91|0
1676408400000|2023-02-14 21:00:00|7.33|5.93|7.09|5.69|7.4|6|7.08|5.68|0
1676408700000|2023-02-14 21:05:00|7.08|5.68|7.04|5.64|7.13|5.73|7.03|5.63|0
1676409000000|2023-02-14 21:10:00|7.05|5.65|7.22|5.82|7.24|5.84|7.03|5.63|0
1676409300000|2023-02-14 21:15:00|7.38|5.58|7.35|5.55|7.39|5.59|7.29|5.49|0
1676409600000|2023-02-14 21:20:00|7.36|5.56|7.33|5.53|7.36|5.56|7.32|5.52|0
1676409900000|2023-02-14 21:25:00|7.31|5.51|7.31|5.51|7.34|5.54|7.3|5.5|0
1676410200000|2023-02-14 21:30:00|7.3|5.5|7.31|5.51|7.36|5.56|7.3|5.5|0
1676410500000|2023-02-14 21:35:00|7.33|5.53|7.3|5.5|7.33|5.53|7.28|5.48|0
1676410800000|2023-02-14 21:40:00|7.29|5.49|7.29|5.49|7.29|5.49|7.28|5.48|0
1676411100000|2023-02-14 21:45:00|7.3|5.5|7.35|5.55|7.36|5.56|7.3|5.5|0
1676411400000|2023-02-14 21:50:00|7.34|5.54|7.34|5.54|7.35|5.55|7.31|5.51|0
1676411700000|2023-02-14 21:55:00|7.35|5.55|7.3|5.5|7.36|5.56|7.29|5.49|0
1676412000000|2023-02-14 22:00:00|7.31|5.51|7.32|5.52|7.32|5.52|7.3|5.5|0
1676412300000|2023-02-14 22:05:00|7.3|5.5|7.32|5.52|7.32|5.52|7.3|5.5|0
1676412600000|2023-02-14 22:10:00|7.31|5.51|7.32|5.52|7.32|5.52|7.3|5.5|0
1676412900000|2023-02-14 22:15:00|7.31|5.51|7.32|5.52|7.32|5.52|7.31|5.51|0
1676413200000|2023-02-14 22:20:00|7.31|5.51|7.31|5.51|7.32|5.52|7.31|5.51|0
1676413500000|2023-02-14 22:25:00|7.32|5.52|7.32|5.52|7.32|5.52|7.32|5.52|0
1676413800000|2023-02-14 22:30:00|7.31|5.51|7.31|5.51|7.31|5.51|7.31|5.51|0
1676414100000|2023-02-14 22:35:00|7.32|5.52|7.32|5.52|7.32|5.52|7.31|5.51|0
1676415000000|2023-02-14 22:50:00|7.3|5.5|7.29|5.49|7.3|5.5|7.29|5.49|0
1676415300000|2023-02-14 22:55:00|7.3|5.5|7.3|5.5|7.31|5.51|7.29|5.49|0
1676415600000|2023-02-14 23:00:00|7.32|5.52|7.18|5.38|7.35|5.55|7.17|5.37|0
1676415900000|2023-02-14 23:05:00|7.21|5.41|7.22|5.42|7.23|5.43|7.16|5.36|0
1676416200000|2023-02-14 23:10:00|7.21|5.41|7.15|5.35|7.22|5.42|7.12|5.32|0
1676416500000|2023-02-14 23:15:00|7.14|5.34|7.13|5.33|7.17|5.37|7.08|5.28|0
1676416800000|2023-02-14 23:20:00|7.14|5.34|7.2|5.4|7.24|5.44|7.13|5.33|0
1676417100000|2023-02-14 23:25:00|7.22|5.42|7.22|5.42|7.24|5.44|7.19|5.39|0
1676417400000|2023-02-14 23:30:00|7.24|5.44|7.29|5.49|7.31|5.51|7.22|5.42|0
1676417700000|2023-02-14 23:35:00|7.3|5.5|7.26|5.46|7.32|5.52|7.26|5.46|0
1676418000000|2023-02-14 23:40:00|7.28|5.48|7.29|5.49|7.3|5.5|7.26|5.46|0
1676418300000|2023-02-14 23:45:00|7.28|5.48|7.23|5.43|7.29|5.49|7.23|5.43|0
1676418600000|2023-02-14 23:50:00|7.24|5.44|7.2|5.4|7.24|5.44|7.19|5.39|0
1676418900000|2023-02-14 23:55:00|7.19|5.39|7.2|5.4|7.21|5.41|7.18|5.38|0
1676419200000|2023-02-15 00:00:00|7.19|5.39|7.14|5.34|7.2|5.4|7.08|5.28|0
1676419500000|2023-02-15 00:05:00|7.13|5.33|7.1|5.3|7.15|5.35|7.1|5.3|0
1676419800000|2023-02-15 00:10:00|7.11|5.31|7.01|5.21|7.13|5.33|7.01|5.21|0
1676420100000|2023-02-15 00:15:00|7.02|5.22|7.03|5.23|7.07|5.27|6.95|5.15|0
1676420400000|2023-02-15 00:20:00|7.02|5.22|7.07|5.27|7.07|5.27|7.02|5.22|0
1676420700000|2023-02-15 00:25:00|7.09|5.29|7.11|5.31|7.14|5.34|7.07|5.27|0
1676421000000|2023-02-15 00:30:00|7.1|5.3|7.02|5.22|7.1|5.3|6.99|5.19|0
1676421300000|2023-02-15 00:35:00|7.03|5.23|7|5.2|7.04|5.24|7|5.2|0
1676421600000|2023-02-15 00:40:00|7.02|5.22|6.96|5.16|7.02|5.22|6.94|5.14|0
1676421900000|2023-02-15 00:45:00|6.94|5.14|6.96|5.16|6.99|5.19|6.93|5.13|0
1676422200000|2023-02-15 00:50:00|6.97|5.17|6.99|5.19|7|5.2|6.97|5.17|0
1676422500000|2023-02-15 00:55:00|7|5.2|6.98|5.18|7|5.2|6.97|5.17|0
1676422800000|2023-02-15 01:00:00|6.97|5.17|7|5.2|7|5.2|6.91|5.11|0
1676423100000|2023-02-15 01:05:00|7.01|5.21|7.06|5.26|7.07|5.27|6.99|5.19|0
1676423400000|2023-02-15 01:10:00|7.05|5.25|7.05|5.25|7.07|5.27|7.04|5.24|0
1676423700000|2023-02-15 01:15:00|7.06|5.26|7.07|5.27|7.07|5.27|7.01|5.21|0
1676424000000|2023-02-15 01:20:00|7.11|5.31|7.04|5.24|7.11|5.31|7.04|5.24|0
1676424300000|2023-02-15 01:25:00|7.05|5.25|7.05|5.25|7.07|5.27|7.05|5.25|0
1676424600000|2023-02-15 01:30:00|7.06|5.26|7.03|5.23|7.07|5.27|7.01|5.21|0
1676424900000|2023-02-15 01:35:00|7.02|5.22|6.99|5.19|7.05|5.25|6.99|5.19|0
1676425200000|2023-02-15 01:40:00|7|5.2|7|5.2|7.01|5.21|6.97|5.17|0
1676425500000|2023-02-15 01:45:00|6.99|5.19|7|5.2|7|5.2|6.97|5.17|0
1676425800000|2023-02-15 01:50:00|7.01|5.21|6.96|5.16|7.01|5.21|6.93|5.13|0
1676426100000|2023-02-15 01:55:00|6.97|5.17|6.86|5.06|6.97|5.17|6.84|5.04|0
1676426400000|2023-02-15 02:00:00|6.84|5.04|6.78|4.98|6.87|5.07|6.77|4.97|0
1676426700000|2023-02-15 02:05:00|6.77|4.97|6.8|5|6.82|5.02|6.76|4.96|0
1676427000000|2023-02-15 02:10:00|6.81|5.01|6.66|4.86|6.81|5.01|6.64|4.84|0
1676427300000|2023-02-15 02:15:00|6.65|4.85|6.59|4.79|6.66|4.86|6.54|4.74|0
1676427600000|2023-02-15 02:20:00|6.58|4.78|6.57|4.77|6.6|4.8|6.53|4.73|0
1676427900000|2023-02-15 02:25:00|6.58|4.78|6.62|4.82|6.65|4.85|6.58|4.78|0
1676428200000|2023-02-15 02:30:00|6.61|4.81|6.61|4.81|6.63|4.83|6.59|4.79|0
1676428500000|2023-02-15 02:35:00|6.6|4.8|6.62|4.82|6.62|4.82|6.53|4.73|0
1676428800000|2023-02-15 02:40:00|6.61|4.81|6.61|4.81|6.63|4.83|6.59|4.79|0
1676429100000|2023-02-15 02:45:00|6.6|4.8|6.56|4.76|6.61|4.81|6.56|4.76|0
1676429400000|2023-02-15 02:50:00|6.55|4.75|6.63|4.83|6.64|4.84|6.54|4.74|0
1676429700000|2023-02-15 02:55:00|6.64|4.84|6.55|4.75|6.65|4.85|6.55|4.75|0
1676430000000|2023-02-15 03:00:00|6.56|4.76|6.57|4.77|6.57|4.77|6.54|4.74|0
1676430300000|2023-02-15 03:05:00|6.56|4.76|6.54|4.74|6.6|4.8|6.45|4.65|0
1676430600000|2023-02-15 03:10:00|6.55|4.75|6.68|4.88|6.69|4.89|6.55|4.75|0
1676430900000|2023-02-15 03:15:00|6.67|4.87|6.71|4.91|6.72|4.92|6.66|4.86|0
1676431200000|2023-02-15 03:20:00|6.7|4.9|6.64|4.84|6.71|4.91|6.63|4.83|0
1676431500000|2023-02-15 03:25:00|6.65|4.85|6.67|4.87|6.68|4.88|6.63|4.83|0
1676431800000|2023-02-15 03:30:00|6.66|4.86|6.63|4.83|6.69|4.89|6.63|4.83|0
1676432100000|2023-02-15 03:35:00|6.64|4.84|6.63|4.83|6.64|4.84|6.6|4.8|0
1676432400000|2023-02-15 03:40:00|6.64|4.84|6.59|4.79|6.7|4.9|6.59|4.79|0
1676432700000|2023-02-15 03:45:00|6.6|4.8|6.65|4.85|6.65|4.85|6.59|4.79|0
1676433000000|2023-02-15 03:50:00|6.66|4.86|6.69|4.89|6.69|4.89|6.66|4.86|0
1676433300000|2023-02-15 03:55:00|6.68|4.88|6.68|4.88|6.72|4.92|6.67|4.87|0
1676433600000|2023-02-15 04:00:00|6.69|4.89|6.67|4.87|6.71|4.91|6.67|4.87|0
1676433900000|2023-02-15 04:05:00|6.66|4.86|6.68|4.88|6.69|4.89|6.66|4.86|0
1676434200000|2023-02-15 04:10:00|6.67|4.87|6.65|4.85|6.68|4.88|6.62|4.82|0
1676434500000|2023-02-15 04:15:00|6.64|4.84|6.65|4.85|6.67|4.87|6.64|4.84|0
1676434800000|2023-02-15 04:20:00|6.66|4.86|6.66|4.86|6.67|4.87|6.64|4.84|0
1676435100000|2023-02-15 04:25:00|6.67|4.87|6.65|4.85|6.67|4.87|6.63|4.83|0
1676435400000|2023-02-15 04:30:00|6.64|4.84|6.66|4.86|6.66|4.86|6.63|4.83|0
1676435700000|2023-02-15 04:35:00|6.67|4.87|6.7|4.9|6.73|4.93|6.67|4.87|0
1676436000000|2023-02-15 04:40:00|6.69|4.89|6.67|4.87|6.7|4.9|6.66|4.86|0
1676436300000|2023-02-15 04:45:00|6.66|4.86|6.64|4.84|6.67|4.87|6.64|4.84|0
1676436600000|2023-02-15 04:50:00|6.66|4.86|6.69|4.89|6.69|4.89|6.66|4.86|0
1676436900000|2023-02-15 04:55:00|6.68|4.88|6.68|4.88|6.69|4.89|6.65|4.85|0
1676437200000|2023-02-15 05:00:00|6.69|4.89|6.7|4.9|6.71|4.91|6.65|4.85|0
1676437500000|2023-02-15 05:05:00|6.71|4.91|6.7|4.9|6.77|4.97|6.7|4.9|0
1676437800000|2023-02-15 05:10:00|6.71|4.91|6.68|4.88|6.71|4.91|6.68|4.88|0
1676438100000|2023-02-15 05:15:00|6.67|4.87|6.57|4.77|6.68|4.88|6.57|4.77|0
1676438400000|2023-02-15 05:20:00|6.59|4.79|6.57|4.77|6.6|4.8|6.55|4.75|0
1676438700000|2023-02-15 05:25:00|6.54|4.74|6.53|4.73|6.55|4.75|6.52|4.72|0
1676439000000|2023-02-15 05:30:00|6.54|4.74|6.58|4.78|6.58|4.78|6.54|4.74|0
1676439300000|2023-02-15 05:35:00|6.6|4.8|6.56|4.76|6.6|4.8|6.56|4.76|0
1676439600000|2023-02-15 05:40:00|6.57|4.77|6.59|4.79|6.6|4.8|6.54|4.74|0
1676439900000|2023-02-15 05:45:00|6.61|4.81|6.61|4.81|6.62|4.82|6.58|4.78|0
1676440200000|2023-02-15 05:50:00|6.59|4.79|6.63|4.83|6.63|4.83|6.59|4.79|0
1676440500000|2023-02-15 05:55:00|6.64|4.84|6.63|4.83|6.67|4.87|6.63|4.83|0
1676440800000|2023-02-15 06:00:00|6.62|4.82|6.58|4.78|6.62|4.82|6.58|4.78|0
1676441100000|2023-02-15 06:05:00|6.57|4.77|6.56|4.76|6.58|4.78|6.56|4.76|0
1676441400000|2023-02-15 06:10:00|6.54|4.74|6.57|4.77|6.57|4.77|6.54|4.74|0
1676441700000|2023-02-15 06:15:00|6.56|4.76|6.63|4.83|6.63|4.83|6.56|4.76|0
1676442000000|2023-02-15 06:20:00|6.62|4.82|6.59|4.79|6.63|4.83|6.58|4.78|0
1676442300000|2023-02-15 06:25:00|6.58|4.78|6.56|4.76|6.58|4.78|6.56|4.76|0
1676442600000|2023-02-15 06:30:00|6.55|4.75|6.38|4.58|6.55|4.75|6.36|4.56|0
1676442900000|2023-02-15 06:35:00|6.37|4.57|6.43|4.63|6.43|4.63|6.37|4.57|0
1676443200000|2023-02-15 06:40:00|6.42|4.62|6.47|4.67|6.5|4.7|6.42|4.62|0
1676443500000|2023-02-15 06:45:00|6.48|4.68|6.43|4.63|6.48|4.68|6.42|4.62|0
1676443800000|2023-02-15 06:50:00|6.42|4.62|6.48|4.68|6.49|4.69|6.42|4.62|0
1676444100000|2023-02-15 06:55:00|6.47|4.67|6.47|4.67|6.49|4.69|6.45|4.65|0
1676444400000|2023-02-15 07:00:00|6.45|4.65|6.64|4.84|6.64|4.84|6.42|4.62|0
1676444700000|2023-02-15 07:05:00|6.43|5.03|6.32|4.92|6.44|5.04|6.32|4.92|0
1676445000000|2023-02-15 07:10:00|6.31|4.91|6.41|5.01|6.42|5.02|6.3|4.9|0
1676445300000|2023-02-15 07:15:00|6.4|5|6.4|5|6.42|5.02|6.36|4.96|0
1676445600000|2023-02-15 07:20:00|6.41|5.01|6.42|5.02|6.42|5.02|6.37|4.97|0
1676445900000|2023-02-15 07:25:00|6.43|5.03|6.44|5.04|6.45|5.05|6.12|4.72|0
1676446200000|2023-02-15 07:30:00|6.43|5.03|6.25|4.85|6.44|5.04|6.25|4.85|0
1676446500000|2023-02-15 07:35:00|6.26|4.86|6.28|4.88|6.31|4.91|6.16|4.76|0
1676446800000|2023-02-15 07:40:00|6.3|4.9|6.33|4.93|6.36|4.96|6.28|4.88|0
1676447100000|2023-02-15 07:45:00|6.34|4.94|6.78|5.38|6.83|5.43|6.34|4.94|0
1676447400000|2023-02-15 07:50:00|6.77|5.37|6.7|5.3|6.79|5.39|6.7|5.3|0
1676447700000|2023-02-15 07:55:00|6.71|5.31|6.58|5.18|6.71|5.31|6.53|5.13|0
1676448000000|2023-02-15 08:00:00|6.63|5.23|6.51|5.11|6.71|5.31|6.49|5.09|0
1676448300000|2023-02-15 08:05:00|6.52|5.12|6.62|5.22|6.69|5.29|6.51|5.11|0
1676448600000|2023-02-15 08:10:00|6.64|5.24|6.58|5.18|6.72|5.32|6.57|5.17|0
1676448900000|2023-02-15 08:15:00|6.57|5.17|6.67|5.27|6.67|5.27|6.48|5.08|0
1676449200000|2023-02-15 08:20:00|6.66|5.26|6.67|5.27|6.74|5.34|6.64|5.24|0
1676449500000|2023-02-15 08:25:00|6.66|5.26|6.75|5.35|6.79|5.39|6.66|5.26|0
1676449800000|2023-02-15 08:30:00|6.76|5.36|6.93|5.53|6.97|5.57|6.76|5.36|0
1676450100000|2023-02-15 08:35:00|6.92|5.52|6.84|5.44|6.98|5.58|6.84|5.44|0
1676450400000|2023-02-15 08:40:00|6.86|5.46|6.9|5.5|6.93|5.53|6.79|5.39|0
1676450700000|2023-02-15 08:45:00|6.91|5.51|6.99|5.59|7|5.6|6.9|5.5|0
1676451000000|2023-02-15 08:50:00|7|5.6|6.99|5.59|7.04|5.64|6.95|5.55|0
1676451300000|2023-02-15 08:55:00|6.98|5.58|6.9|5.5|7.01|5.61|6.89|5.49|0
1676451600000|2023-02-15 09:00:00|6.93|5.53|7.1|5.7|7.12|5.72|6.91|5.51|0
1676451900000|2023-02-15 09:05:00|7.08|5.68|7.1|5.7|7.12|5.72|6.99|5.59|0
1676452200000|2023-02-15 09:10:00|7.12|5.72|6.97|5.57|7.13|5.73|6.96|5.56|0
1676452500000|2023-02-15 09:15:00|6.99|5.59|6.97|5.57|7.05|5.65|6.95|5.55|0
1676452800000|2023-02-15 09:20:00|6.99|5.59|7.02|5.62|7.03|5.63|6.96|5.56|0
1676453100000|2023-02-15 09:25:00|7.01|5.61|6.95|5.55|7.08|5.68|6.95|5.55|0
1676453400000|2023-02-15 09:30:00|6.94|5.54|7.01|5.61|7.04|5.64|6.94|5.54|0
1676453700000|2023-02-15 09:35:00|7.02|5.62|7.11|5.71|7.12|5.72|7.01|5.61|0
1676454000000|2023-02-15 09:40:00|7.09|5.69|7.04|5.64|7.09|5.69|7|5.6|0
1676454300000|2023-02-15 09:45:00|7.06|5.66|7.07|5.67|7.14|5.74|7.06|5.66|0
1676454600000|2023-02-15 09:50:00|7.06|5.66|6.99|5.59|7.07|5.67|6.99|5.59|0
1676454900000|2023-02-15 09:55:00|7.02|5.62|7.01|5.61|7.07|5.67|7.01|5.61|0
1676455200000|2023-02-15 10:00:00|6.99|5.59|6.91|5.51|6.99|5.59|6.9|5.5|0
1676455500000|2023-02-15 10:05:00|6.92|5.52|6.91|5.51|6.94|5.54|6.87|5.47|0
1676455800000|2023-02-15 10:10:00|6.9|5.5|6.9|5.5|6.93|5.53|6.87|5.47|0
1676456100000|2023-02-15 10:15:00|6.88|5.48|6.94|5.54|6.96|5.56|6.88|5.48|0
1676456400000|2023-02-15 10:20:00|6.96|5.56|6.94|5.54|6.97|5.57|6.92|5.52|0
1676456700000|2023-02-15 10:25:00|6.95|5.55|6.81|5.41|6.95|5.55|6.81|5.41|0
1676457000000|2023-02-15 10:30:00|6.82|5.42|6.87|5.47|6.89|5.49|6.82|5.42|0
1676457300000|2023-02-15 10:35:00|6.85|5.45|6.98|5.58|6.99|5.59|6.82|5.42|0
1676457600000|2023-02-15 10:40:00|6.97|5.57|7.04|5.64|7.1|5.7|6.97|5.57|0
1676457900000|2023-02-15 10:45:00|7.05|5.65|7.04|5.64|7.07|5.67|6.99|5.59|0
1676458200000|2023-02-15 10:50:00|7.05|5.65|7.05|5.65|7.09|5.69|7.05|5.65|0
1676458500000|2023-02-15 10:55:00|7.04|5.64|7.05|5.65|7.05|5.65|7.01|5.61|0
1676458800000|2023-02-15 11:00:00|7.06|5.66|7.05|5.65|7.1|5.7|7.01|5.61|0
1676459100000|2023-02-15 11:05:00|7.06|5.66|7.05|5.65|7.06|5.66|7.01|5.61|0
1676459400000|2023-02-15 11:10:00|7.04|5.64|6.88|5.48|7.05|5.65|6.88|5.48|0
1676459700000|2023-02-15 11:15:00|6.89|5.49|6.99|5.59|7|5.6|6.89|5.49|0
1676460000000|2023-02-15 11:20:00|6.97|5.57|7.01|5.61|7.01|5.61|6.95|5.55|0
1676460300000|2023-02-15 11:25:00|7|5.6|7|5.6|7.01|5.61|6.96|5.56|0
1676460600000|2023-02-15 11:30:00|6.99|5.59|7.01|5.61|7.07|5.67|6.99|5.59|0
1676460900000|2023-02-15 11:35:00|7|5.6|6.96|5.56|7|5.6|6.92|5.52|0
1676461200000|2023-02-15 11:40:00|6.97|5.57|6.95|5.55|6.99|5.59|6.95|5.55|0
1676461500000|2023-02-15 11:45:00|6.96|5.56|6.86|5.46|6.96|5.56|6.84|5.44|0
1676461800000|2023-02-15 11:50:00|6.87|5.47|6.97|5.57|7.01|5.61|6.87|5.47|0
1676462100000|2023-02-15 11:55:00|6.96|5.56|6.97|5.57|6.97|5.57|6.89|5.49|0
1676462400000|2023-02-15 12:00:00|6.98|5.58|7.04|5.64|7.06|5.66|6.98|5.58|0
1676462700000|2023-02-15 12:05:00|7.03|5.63|7.03|5.63|7.06|5.66|7.01|5.61|0
1676463000000|2023-02-15 12:10:00|7.04|5.64|7.43|6.03|7.47|6.07|7.02|5.62|0
1676463300000|2023-02-15 12:15:00|7.42|6.02|7.34|5.94|7.44|6.04|7.29|5.89|0
1676463600000|2023-02-15 12:20:00|7.35|5.95|7.33|5.93|7.4|6|7.31|5.91|0
1676463900000|2023-02-15 12:25:00|7.34|5.94|7.28|5.88|7.35|5.95|7.26|5.86|0
1676464200000|2023-02-15 12:30:00|7.26|5.86|7.3|5.9|7.34|5.94|7.26|5.86|0
1676464500000|2023-02-15 12:35:00|7.29|5.89|7.44|6.04|7.55|6.15|7.28|5.88|0
1676464800000|2023-02-15 12:40:00|7.42|6.02|7.36|5.96|7.42|6.02|7.35|5.95|0
1676465100000|2023-02-15 12:45:00|7.37|5.97|7.34|5.94|7.48|6.08|7.31|5.91|0
1676465400000|2023-02-15 12:50:00|7.32|5.92|7.23|5.83|7.34|5.94|7.21|5.81|0
1676465700000|2023-02-15 12:55:00|7.25|5.85|7.32|5.92|7.33|5.93|7.21|5.81|0
1676466000000|2023-02-15 13:00:00|7.31|5.91|7.2|5.8|7.35|5.95|7.17|5.77|0
1676466300000|2023-02-15 13:05:00|7.18|5.78|7.08|5.68|7.2|5.8|6.99|5.59|0
1676466600000|2023-02-15 13:10:00|7.07|5.67|6.99|5.59|7.07|5.67|6.95|5.55|0
1676466900000|2023-02-15 13:15:00|6.98|5.58|7.05|5.65|7.06|5.66|6.94|5.54|0
1676467200000|2023-02-15 13:20:00|7.03|5.63|7.01|5.61|7.05|5.65|6.97|5.57|0
1676467500000|2023-02-15 13:25:00|7.02|5.62|7.09|5.69|7.1|5.7|7.01|5.61|0
1676467800000|2023-02-15 13:30:00|7.07|5.67|6.91|5.51|7.09|5.69|6.61|5.21|0
1676468100000|2023-02-15 13:35:00|6.89|5.49|6.5|5.1|7.17|5.77|6.44|5.04|0
1676468400000|2023-02-15 13:40:00|6.52|5.12|6.92|5.52|6.96|5.56|6.49|5.09|0
1676468700000|2023-02-15 13:45:00|7.03|5.63|7.06|5.66|7.17|5.77|6.88|5.48|0
1676469000000|2023-02-15 13:50:00|7.05|5.65|7.09|5.69|7.17|5.77|7.02|5.62|0
1676469300000|2023-02-15 13:55:00|7.08|5.68|6.84|5.44|7.09|5.69|6.83|5.43|0
1676469600000|2023-02-15 14:00:00|6.83|5.43|6.69|5.29|6.89|5.49|6.67|5.27|0
1676469900000|2023-02-15 14:05:00|6.7|5.3|6.67|5.27|6.76|5.36|6.62|5.22|0
1676470200000|2023-02-15 14:10:00|6.69|5.29|6.53|5.13|6.79|5.39|6.53|5.13|0
1676470500000|2023-02-15 14:15:00|6.55|5.15|6.53|5.13|6.64|5.24|6.45|5.05|0
1676470800000|2023-02-15 14:20:00|6.52|5.12|6.33|4.93|6.53|5.13|6.31|4.91|0
1676471100000|2023-02-15 14:25:00|6.34|4.94|6.39|4.99|6.44|5.04|6.2|4.8|0
1676471400000|2023-02-15 14:30:00|6.43|5.03|6.62|5.22|6.69|5.29|6.32|4.92|0
1676471700000|2023-02-15 14:35:00|6.61|5.21|6.5|5.1|6.74|5.34|6.5|5.1|0
1676472000000|2023-02-15 14:40:00|6.51|5.11|6.69|5.29|6.92|5.52|6.42|5.02|0
1676472300000|2023-02-15 14:45:00|6.67|5.27|6.92|5.52|6.92|5.52|6.6|5.2|0
1676472600000|2023-02-15 14:50:00|6.87|5.47|6.33|4.93|6.99|5.59|6.14|4.74|0
1676472900000|2023-02-15 14:55:00|6.35|4.95|6.39|4.99|6.46|5.06|6.2|4.8|0
1676473200000|2023-02-15 15:00:00|6.36|4.96|6.62|5.22|6.68|5.28|6.36|4.96|0
1676473500000|2023-02-15 15:05:00|6.6|5.2|6.3|4.9|6.69|5.29|6.16|4.76|0
1676473800000|2023-02-15 15:10:00|6.32|4.92|6.36|4.96|6.49|5.09|6.03|4.63|0
1676474100000|2023-02-15 15:15:00|6.38|4.98|6.8|5.4|6.83|5.43|6.38|4.98|0
1676474400000|2023-02-15 15:20:00|6.83|5.43|6.55|5.15|6.89|5.49|6.55|5.15|0
1676474700000|2023-02-15 15:25:00|6.56|5.16|6.63|5.23|6.76|5.36|6.53|5.13|0
1676475000000|2023-02-15 15:30:00|6.61|5.21|6.82|5.42|6.89|5.49|6.45|5.05|0
1676475300000|2023-02-15 15:35:00|6.81|5.41|6.74|5.34|6.87|5.47|6.63|5.23|0
1676475600000|2023-02-15 15:40:00|6.75|5.35|6.17|4.77|6.82|5.42|6.14|4.74|0
1676475900000|2023-02-15 15:45:00|6.14|4.74|6.18|4.78|6.32|4.92|6.12|4.72|0
1676476200000|2023-02-15 15:50:00|6.2|4.8|6.27|4.87|6.36|4.96|6.14|4.74|0
1676476500000|2023-02-15 15:55:00|6.26|4.86|6.21|4.81|6.44|5.04|6.18|4.78|0
1676476800000|2023-02-15 16:00:00|6.19|4.79|6.45|5.05|6.48|5.08|6.18|4.78|0
1676477100000|2023-02-15 16:05:00|6.44|5.04|6.67|5.27|6.79|5.39|6.43|5.03|0
1676477400000|2023-02-15 16:10:00|6.68|5.28|6.68|5.28|6.78|5.38|6.65|5.25|0
1676477700000|2023-02-15 16:15:00|6.65|5.25|6.59|5.19|6.78|5.38|6.5|5.1|0
1676478000000|2023-02-15 16:20:00|6.64|5.24|6.62|5.22|6.65|5.25|6.51|5.11|0
1676478300000|2023-02-15 16:25:00|6.6|5.2|6.86|5.46|6.89|5.49|6.56|5.16|0
1676478600000|2023-02-15 16:30:00|6.9|5.5|6.6|5.2|6.91|5.51|6.57|5.17|0
1676478900000|2023-02-15 16:35:00|6.61|5.21|6.78|5.38|6.81|5.41|6.57|5.17|0
1676479200000|2023-02-15 16:40:00|6.77|5.37|6.99|5.59|7.04|5.64|6.75|5.35|0
1676479500000|2023-02-15 16:45:00|7.03|5.63|7.12|5.72|7.19|5.79|6.98|5.58|0
1676479800000|2023-02-15 16:50:00|7.13|5.73|7.08|5.68|7.19|5.79|7.04|5.64|0
1676480100000|2023-02-15 16:55:00|7.09|5.69|6.9|5.5|7.18|5.78|6.9|5.5|0
1676480400000|2023-02-15 17:00:00|6.92|5.52|6.77|5.37|6.97|5.57|6.76|5.36|0
1676480700000|2023-02-15 17:05:00|6.79|5.39|6.6|5.2|6.86|5.46|6.39|4.99|0
1676481000000|2023-02-15 17:10:00|6.59|5.19|6.55|5.15|6.66|5.26|6.49|5.09|0
1676481300000|2023-02-15 17:15:00|6.57|5.17|6.53|5.13|6.57|5.17|6.45|5.05|0
1676481600000|2023-02-15 17:20:00|6.52|5.12|6.44|5.04|6.53|5.13|6.37|4.97|0
1676481900000|2023-02-15 17:25:00|6.42|5.02|6.33|4.93|6.56|5.16|6.32|4.92|0
1676482200000|2023-02-15 17:30:00|6.3|4.9|6.46|5.06|6.47|5.07|6.3|4.9|0
1676482500000|2023-02-15 17:35:00|6.47|5.07|6.42|5.02|6.61|5.21|6.27|4.87|0
1676482800000|2023-02-15 17:40:00|6.47|5.07|6.63|5.23|6.64|5.24|6.43|5.03|0
1676483100000|2023-02-15 17:45:00|6.64|5.24|6.61|5.21|6.64|5.24|6.55|5.15|0
1676483400000|2023-02-15 17:50:00|6.62|5.22|6.71|5.31|6.75|5.35|6.58|5.18|0
1676483700000|2023-02-15 17:55:00|6.73|5.33|6.58|5.18|6.73|5.33|6.51|5.11|0
1676484000000|2023-02-15 18:00:00|6.6|5.2|6.57|5.17|6.71|5.31|6.56|5.16|0
1676484300000|2023-02-15 18:05:00|6.56|5.16|6.71|5.31|6.71|5.31|6.43|5.03|0
1676484600000|2023-02-15 18:10:00|6.7|5.3|6.79|5.39|6.84|5.44|6.7|5.3|0
1676484900000|2023-02-15 18:15:00|6.82|5.42|6.85|5.45|6.86|5.46|6.72|5.32|0
1676485200000|2023-02-15 18:20:00|6.88|5.48|6.91|5.51|6.96|5.56|6.84|5.44|0
1676485500000|2023-02-15 18:25:00|6.9|5.5|6.98|5.58|7.01|5.61|6.89|5.49|0
1676485800000|2023-02-15 18:30:00|7.02|5.62|7|5.6|7.05|5.65|6.86|5.46|0
1676486100000|2023-02-15 18:35:00|6.98|5.58|7.01|5.61|7.03|5.63|6.91|5.51|0
1676486400000|2023-02-15 18:40:00|7.02|5.62|7.16|5.76|7.22|5.82|7|5.6|0
1676486700000|2023-02-15 18:45:00|7.17|5.77|7.21|5.81|7.27|5.87|7.17|5.77|0
1676487000000|2023-02-15 18:50:00|7.22|5.82|7.27|5.87|7.28|5.88|7.09|5.69|0
1676487300000|2023-02-15 18:55:00|7.28|5.88|7.3|5.9|7.3|5.9|7.2|5.8|0
1676487600000|2023-02-15 19:00:00|7.31|5.91|7.26|5.86|7.33|5.93|7.22|5.82|0
1676487900000|2023-02-15 19:05:00|7.24|5.84|7.44|6.04|7.5|6.1|7.24|5.84|0
1676488200000|2023-02-15 19:10:00|7.42|6.02|7.54|6.14|7.57|6.17|7.37|5.97|0
1676488500000|2023-02-15 19:15:00|7.55|6.15|7.35|5.95|7.58|6.18|7.35|5.95|0
1676488800000|2023-02-15 19:20:00|7.36|5.96|7.37|5.97|7.46|6.06|7.34|5.94|0
1676489100000|2023-02-15 19:25:00|7.38|5.98|7.41|6.01|7.42|6.02|7.25|5.85|0
1676489400000|2023-02-15 19:30:00|7.42|6.02|7.42|6.02|7.5|6.1|7.36|5.96|0
1676489700000|2023-02-15 19:35:00|7.43|6.03|7.43|6.03|7.47|6.07|7.33|5.93|0
1676490000000|2023-02-15 19:40:00|7.45|6.05|7.51|6.11|7.54|6.14|7.37|5.97|0
1676490300000|2023-02-15 19:45:00|7.5|6.1|7.34|5.94|7.56|6.16|7.32|5.92|0
1676490600000|2023-02-15 19:50:00|7.35|5.95|7.15|5.75|7.39|5.99|7.11|5.71|0
1676490900000|2023-02-15 19:55:00|7.16|5.76|7.01|5.61|7.19|5.79|6.96|5.56|0
1676491200000|2023-02-15 20:00:00|7.03|5.63|7.15|5.75|7.16|5.76|7.03|5.63|0
1676491500000|2023-02-15 20:05:00|7.16|5.76|7.29|5.89|7.33|5.93|7.16|5.76|0
1676491800000|2023-02-15 20:10:00|7.3|5.9|7.2|5.8|7.31|5.91|7.16|5.76|0
1676492100000|2023-02-15 20:15:00|7.21|5.81|7.1|5.7|7.26|5.86|7.06|5.66|0
1676492400000|2023-02-15 20:20:00|7.11|5.71|7.05|5.65|7.22|5.82|7.04|5.64|0
1676492700000|2023-02-15 20:25:00|7.06|5.66|7.2|5.8|7.21|5.81|7.02|5.62|0
1676493000000|2023-02-15 20:30:00|7.21|5.81|7.35|5.95|7.35|5.95|7.17|5.77|0
1676493300000|2023-02-15 20:35:00|7.34|5.94|7.35|5.95|7.39|5.99|7.26|5.86|0
1676493600000|2023-02-15 20:40:00|7.38|5.98|7.3|5.9|7.43|6.03|7.2|5.8|0
1676493900000|2023-02-15 20:45:00|7.27|5.87|7.45|6.05|7.48|6.08|7.26|5.86|0
1676494200000|2023-02-15 20:50:00|7.52|6.12|7.41|6.01|7.6|6.2|7.28|5.88|0
1676494500000|2023-02-15 20:55:00|7.34|5.94|7.81|6.41|7.81|6.41|7.31|5.91|0
1676494800000|2023-02-15 21:00:00|7.77|6.37|9.3|7.9|9.35|7.95|7.77|6.37|0
1676495100000|2023-02-15 21:05:00|9.28|7.88|9.41|8.01|9.49|8.09|9.27|7.87|0
1676495400000|2023-02-15 21:10:00|9.39|7.99|9.38|7.98|9.42|8.02|9.33|7.93|0
1676495700000|2023-02-15 21:15:00|9.61|7.81|9.54|7.74|9.64|7.84|9.54|7.74|0
1676496000000|2023-02-15 21:20:00|9.56|7.76|9.58|7.78|9.58|7.78|9.48|7.68|0
1676496300000|2023-02-15 21:25:00|9.59|7.79|9.53|7.73|9.62|7.82|9.51|7.71|0
1676496600000|2023-02-15 21:30:00|9.54|7.74|9.61|7.81|9.61|7.81|9.54|7.74|0
1676496900000|2023-02-15 21:35:00|9.62|7.82|9.57|7.77|9.64|7.84|9.57|7.77|0
1676497200000|2023-02-15 21:40:00|9.59|7.79|9.57|7.77|9.59|7.79|9.56|7.76|0
1676497500000|2023-02-15 21:45:00|9.56|7.76|9.53|7.73|9.57|7.77|9.51|7.71|0
1676497800000|2023-02-15 21:50:00|9.52|7.72|9.51|7.71|9.57|7.77|9.5|7.7|0
1676498100000|2023-02-15 21:55:00|9.53|7.73|9.56|7.76|9.58|7.78|9.51|7.71|0
1676498400000|2023-02-15 22:00:00|9.57|7.77|9.56|7.76|9.57|7.77|9.56|7.76|0
1676498700000|2023-02-15 22:05:00|9.55|7.75|9.56|7.76|9.57|7.77|9.55|7.75|0
1676499000000|2023-02-15 22:10:00|9.55|7.75|9.53|7.73|9.55|7.75|9.53|7.73|0
1676499300000|2023-02-15 22:15:00|9.52|7.72|9.51|7.71|9.53|7.73|9.47|7.67|0
1676499600000|2023-02-15 22:20:00|9.47|7.67|9.48|7.68|9.51|7.71|9.46|7.66|0
1676499900000|2023-02-15 22:25:00|9.46|7.66|9.48|7.68|9.49|7.69|9.44|7.64|0
1676500200000|2023-02-15 22:30:00|9.5|7.7|9.48|7.68|9.5|7.7|9.47|7.67|0
1676500500000|2023-02-15 22:35:00|9.47|7.67|9.48|7.68|9.49|7.69|9.47|7.67|0
1676500800000|2023-02-15 22:40:00|9.49|7.69|9.48|7.68|9.5|7.7|9.48|7.68|0
1676501100000|2023-02-15 22:45:00|9.47|7.67|9.47|7.67|9.47|7.67|9.47|7.67|0
1676501400000|2023-02-15 22:50:00|9.48|7.68|9.48|7.68|9.49|7.69|9.48|7.68|0
1676501700000|2023-02-15 22:55:00|9.47|7.67|9.49|7.69|9.5|7.7|9.47|7.67|0
1676502000000|2023-02-15 23:00:00|9.42|7.62|9.36|7.56|9.46|7.66|9.35|7.55|0
1676502300000|2023-02-15 23:05:00|9.37|7.57|9.36|7.56|9.38|7.58|9.32|7.52|0
1676502600000|2023-02-15 23:10:00|9.38|7.58|9.33|7.53|9.39|7.59|9.32|7.52|0
1676502900000|2023-02-15 23:15:00|9.35|7.55|9.33|7.53|9.38|7.58|9.33|7.53|0
1676503200000|2023-02-15 23:20:00|9.32|7.52|9.39|7.59|9.41|7.61|9.31|7.51|0
1676503500000|2023-02-15 23:25:00|9.42|7.62|9.5|7.7|9.51|7.71|9.42|7.62|0
1676503800000|2023-02-15 23:30:00|9.51|7.71|9.48|7.68|9.53|7.73|9.48|7.68|0
1676504100000|2023-02-15 23:35:00|9.49|7.69|9.48|7.68|9.5|7.7|9.48|7.68|0
1676504400000|2023-02-15 23:40:00|9.5|7.7|9.56|7.76|9.56|7.76|9.47|7.67|0
1676504700000|2023-02-15 23:45:00|9.54|7.74|9.5|7.7|9.54|7.74|9.43|7.63|0
1676505000000|2023-02-15 23:50:00|9.48|7.68|9.54|7.74|9.54|7.74|9.48|7.68|0
1676505300000|2023-02-15 23:55:00|9.53|7.73|9.5|7.7|9.53|7.73|9.5|7.7|0
1676505600000|2023-02-16 00:00:00|9.51|7.71|9.56|7.76|9.56|7.76|9.51|7.71|0
1676505900000|2023-02-16 00:05:00|9.59|7.79|9.76|7.96|9.81|8.01|9.57|7.77|0
1676506200000|2023-02-16 00:10:00|9.73|7.93|9.74|7.94|9.78|7.98|9.73|7.93|0
1676506500000|2023-02-16 00:15:00|9.76|7.96|9.66|7.86|9.76|7.96|9.65|7.85|0
1676506800000|2023-02-16 00:20:00|9.68|7.88|9.68|7.88|9.68|7.88|9.63|7.83|0
1676507100000|2023-02-16 00:25:00|9.7|7.9|9.65|7.85|9.73|7.93|9.65|7.85|0
1676507400000|2023-02-16 00:30:00|9.66|7.86|9.63|7.83|9.7|7.9|9.57|7.77|0
1676507700000|2023-02-16 00:35:00|9.62|7.82|9.55|7.75|9.65|7.85|9.54|7.74|0
1676508000000|2023-02-16 00:40:00|9.54|7.74|9.47|7.67|9.54|7.74|9.47|7.67|0
1676508300000|2023-02-16 00:45:00|9.46|7.66|9.55|7.75|9.57|7.77|9.46|7.66|0
1676508600000|2023-02-16 00:50:00|9.56|7.76|9.68|7.88|9.68|7.88|9.56|7.76|0
1676508900000|2023-02-16 00:55:00|9.66|7.86|9.74|7.94|9.76|7.96|9.66|7.86|0
1676509200000|2023-02-16 01:00:00|9.72|7.92|9.77|7.97|9.85|8.05|9.66|7.86|0
1676509500000|2023-02-16 01:05:00|9.79|7.99|9.87|8.07|9.93|8.13|9.79|7.99|0
1676509800000|2023-02-16 01:10:00|9.88|8.08|9.9|8.1|9.96|8.16|9.88|8.08|0
1676510100000|2023-02-16 01:15:00|9.91|8.11|9.85|8.05|9.91|8.11|9.84|8.04|0
1676510400000|2023-02-16 01:20:00|9.86|8.06|9.85|8.05|9.88|8.08|9.83|8.03|0
1676510700000|2023-02-16 01:25:00|9.84|8.04|9.86|8.06|9.88|8.08|9.8|8|0
1676511000000|2023-02-16 01:30:00|9.85|8.05|9.84|8.04|9.94|8.14|9.84|8.04|0
1676511300000|2023-02-16 01:35:00|9.85|8.05|9.94|8.14|9.96|8.16|9.8|8|0
1676511600000|2023-02-16 01:40:00|9.96|8.16|9.93|8.13|10.02|8.22|9.91|8.11|0
1676511900000|2023-02-16 01:45:00|9.94|8.14|10.01|8.21|10.01|8.21|9.91|8.11|0
1676512200000|2023-02-16 01:50:00|9.99|8.19|9.92|8.12|10.01|8.21|9.92|8.12|0
1676512500000|2023-02-16 01:55:00|9.93|8.13|9.89|8.09|9.94|8.14|9.89|8.09|0
1676512800000|2023-02-16 02:00:00|9.88|8.08|9.97|8.17|9.99|8.19|9.84|8.04|0
1676513100000|2023-02-16 02:05:00|9.96|8.16|9.96|8.16|9.99|8.19|9.91|8.11|0
1676513400000|2023-02-16 02:10:00|9.95|8.15|10.02|8.22|10.02|8.22|9.91|8.11|0
1676513700000|2023-02-16 02:15:00|10.04|8.24|10.04|8.24|10.05|8.25|9.97|8.17|0
1676514000000|2023-02-16 02:20:00|10.03|8.23|9.99|8.19|10.04|8.24|9.95|8.15|0
1676514300000|2023-02-16 02:25:00|9.97|8.17|10|8.2|10|8.2|9.96|8.16|0
1676514600000|2023-02-16 02:30:00|9.99|8.19|10.03|8.23|10.05|8.25|9.97|8.17|0
1676514900000|2023-02-16 02:35:00|10.05|8.25|9.94|8.14|10.05|8.25|9.94|8.14|0
1676515200000|2023-02-16 02:40:00|9.95|8.15|9.92|8.12|9.95|8.15|9.9|8.1|0
1676515500000|2023-02-16 02:45:00|9.93|8.13|9.9|8.1|9.93|8.13|9.9|8.1|0
1676515800000|2023-02-16 02:50:00|9.92|8.12|9.9|8.1|9.92|8.12|9.85|8.05|0
1676516100000|2023-02-16 02:55:00|9.89|8.09|10.02|8.22|10.05|8.25|9.89|8.09|0
1676516400000|2023-02-16 03:00:00|10.01|8.21|10.01|8.21|10.06|8.26|10.01|8.21|0
1676516700000|2023-02-16 03:05:00|10|8.2|9.92|8.12|10|8.2|9.92|8.12|0
1676517000000|2023-02-16 03:10:00|9.9|8.1|9.9|8.1|9.92|8.12|9.88|8.08|0
1676517300000|2023-02-16 03:15:00|9.88|8.08|9.87|8.07|9.88|8.08|9.85|8.05|0
1676517600000|2023-02-16 03:20:00|9.88|8.08|9.83|8.03|9.88|8.08|9.83|8.03|0
1676517900000|2023-02-16 03:25:00|9.84|8.04|9.83|8.03|9.85|8.05|9.8|8|0
1676518200000|2023-02-16 03:30:00|9.84|8.04|9.82|8.02|9.85|8.05|9.82|8.02|0
1676518500000|2023-02-16 03:35:00|9.83|8.03|9.83|8.03|9.87|8.07|9.83|8.03|0
1676518800000|2023-02-16 03:40:00|9.85|8.05|9.84|8.04|9.88|8.08|9.83|8.03|0
1676519100000|2023-02-16 03:45:00|9.85|8.05|9.89|8.09|9.89|8.09|9.83|8.03|0
1676519400000|2023-02-16 03:50:00|9.88|8.08|9.83|8.03|9.88|8.08|9.83|8.03|0
1676519700000|2023-02-16 03:55:00|9.84|8.04|9.86|8.06|9.88|8.08|9.83|8.03|0
1676520000000|2023-02-16 04:00:00|9.85|8.05|9.84|8.04|9.88|8.08|9.84|8.04|0
1676520300000|2023-02-16 04:05:00|9.85|8.05|9.91|8.11|9.91|8.11|9.85|8.05|0
1676520600000|2023-02-16 04:10:00|9.89|8.09|9.84|8.04|9.89|8.09|9.84|8.04|0
1676520900000|2023-02-16 04:15:00|9.86|8.06|9.84|8.04|9.86|8.06|9.83|8.03|0
1676521200000|2023-02-16 04:20:00|9.86|8.06|9.86|8.06|9.88|8.08|9.86|8.06|0
1676521500000|2023-02-16 04:25:00|9.87|8.07|9.9|8.1|9.91|8.11|9.86|8.06|0
1676521800000|2023-02-16 04:30:00|9.89|8.09|9.87|8.07|9.9|8.1|9.86|8.06|0
1676522100000|2023-02-16 04:35:00|9.86|8.06|9.89|8.09|9.89|8.09|9.86|8.06|0
1676522400000|2023-02-16 04:40:00|9.87|8.07|9.86|8.06|9.87|8.07|9.84|8.04|0
1676522700000|2023-02-16 04:45:00|9.87|8.07|9.9|8.1|9.9|8.1|9.87|8.07|0
1676523000000|2023-02-16 04:50:00|9.92|8.12|9.94|8.14|9.95|8.15|9.9|8.1|0
1676523300000|2023-02-16 04:55:00|9.95|8.15|9.89|8.09|9.95|8.15|9.89|8.09|0
1676523600000|2023-02-16 05:00:00|9.87|8.07|9.89|8.09|9.9|8.1|9.87|8.07|0
1676523900000|2023-02-16 05:05:00|9.9|8.1|9.9|8.1|9.9|8.1|9.85|8.05|0
1676524200000|2023-02-16 05:10:00|9.89|8.09|9.85|8.05|9.9|8.1|9.85|8.05|0
1676524500000|2023-02-16 05:15:00|9.84|8.04|9.84|8.04|9.85|8.05|9.82|8.02|0
1676524800000|2023-02-16 05:20:00|9.82|8.02|9.8|8|9.84|8.04|9.79|7.99|0
1676525100000|2023-02-16 05:25:00|9.79|7.99|9.82|8.02|9.83|8.03|9.79|7.99|0
1676525400000|2023-02-16 05:30:00|9.8|8|9.72|7.92|9.8|8|9.71|7.91|0
1676525700000|2023-02-16 05:35:00|9.71|7.91|9.74|7.94|9.75|7.95|9.71|7.91|0
1676526000000|2023-02-16 05:40:00|9.75|7.95|9.77|7.97|9.8|8|9.75|7.95|0
1676526300000|2023-02-16 05:45:00|9.78|7.98|9.75|7.95|9.78|7.98|9.75|7.95|0
1676526600000|2023-02-16 05:50:00|9.77|7.97|9.78|7.98|9.8|8|9.76|7.96|0
1676526900000|2023-02-16 05:55:00|9.77|7.97|9.8|8|9.82|8.02|9.77|7.97|0
1676527200000|2023-02-16 06:00:00|9.82|8.02|9.72|7.92|9.82|8.02|9.72|7.92|0
1676527500000|2023-02-16 06:05:00|9.73|7.93|9.72|7.92|9.75|7.95|9.69|7.89|0
1676527800000|2023-02-16 06:10:00|9.7|7.9|9.64|7.84|9.72|7.92|9.62|7.82|0
1676528100000|2023-02-16 06:15:00|9.62|7.82|9.69|7.89|9.72|7.92|9.61|7.81|0
1676528400000|2023-02-16 06:20:00|9.7|7.9|9.72|7.92|9.73|7.93|9.64|7.84|0
1676528700000|2023-02-16 06:25:00|9.7|7.9|9.64|7.84|9.72|7.92|9.62|7.82|0
1676529000000|2023-02-16 06:30:00|9.65|7.85|9.6|7.8|9.66|7.86|9.6|7.8|0
1676529300000|2023-02-16 06:35:00|9.59|7.79|9.51|7.71|9.62|7.82|9.51|7.71|0
1676529600000|2023-02-16 06:40:00|9.5|7.7|9.57|7.77|9.57|7.77|9.46|7.66|0
1676529900000|2023-02-16 06:45:00|9.56|7.76|9.7|7.9|9.7|7.9|9.56|7.76|0
1676530200000|2023-02-16 06:50:00|9.69|7.89|9.65|7.85|9.7|7.9|9.63|7.83|0
1676530500000|2023-02-16 06:55:00|9.64|7.84|9.6|7.8|9.65|7.85|9.59|7.79|0
1676530800000|2023-02-16 07:00:00|9.59|7.79|9.59|7.79|9.66|7.86|9.54|7.74|0
1676531100000|2023-02-16 07:05:00|9.39|7.99|9.35|7.95|9.4|8|9.34|7.94|0
1676531400000|2023-02-16 07:10:00|9.37|7.97|9.38|7.98|9.4|8|9.34|7.94|0
1676531700000|2023-02-16 07:15:00|9.37|7.97|9.4|8|9.42|8.02|9.37|7.97|0
1676532000000|2023-02-16 07:20:00|9.42|8.02|9.57|8.17|9.59|8.19|9.38|7.98|0
1676532300000|2023-02-16 07:25:00|9.56|8.16|9.49|8.09|9.56|8.16|9.48|8.08|0
1676532600000|2023-02-16 07:30:00|9.51|8.11|9.49|8.09|9.51|8.11|9.41|8.01|0
1676532900000|2023-02-16 07:35:00|9.48|8.08|9.59|8.19|9.59|8.19|9.46|8.06|0
1676533200000|2023-02-16 07:40:00|9.57|8.17|9.55|8.15|9.59|8.19|9.54|8.14|0
1676533500000|2023-02-16 07:45:00|9.54|8.14|9.59|8.19|9.59|8.19|9.52|8.12|0
1676533800000|2023-02-16 07:50:00|9.58|8.18|9.6|8.2|9.6|8.2|9.57|8.17|0
1676534100000|2023-02-16 07:55:00|9.59|8.19|9.58|8.18|9.62|8.22|9.54|8.14|0
1676534400000|2023-02-16 08:00:00|9.57|8.17|9.49|8.09|9.83|8.43|9.47|8.07|0
1676534700000|2023-02-16 08:05:00|9.47|8.07|9.43|8.03|9.57|8.17|9.41|8.01|0
1676535000000|2023-02-16 08:10:00|9.46|8.06|9.6|8.2|9.63|8.23|9.38|7.98|0
1676535300000|2023-02-16 08:15:00|9.62|8.22|9.49|8.09|9.74|8.34|9.47|8.07|0
1676535600000|2023-02-16 08:20:00|9.46|8.06|9.45|8.05|9.53|8.13|9.39|7.99|0
1676535900000|2023-02-16 08:25:00|9.47|8.07|9.39|7.99|9.5|8.1|9.38|7.98|0
1676536200000|2023-02-16 08:30:00|9.41|8.01|9.28|7.88|9.42|8.02|9.27|7.87|0
1676536500000|2023-02-16 08:35:00|9.3|7.9|9.31|7.91|9.34|7.94|9.27|7.87|0
1676536800000|2023-02-16 08:40:00|9.33|7.93|9.28|7.88|9.36|7.96|9.23|7.83|0
1676537100000|2023-02-16 08:45:00|9.3|7.9|9.11|7.71|9.74|8.34|9.11|7.71|0
1676537400000|2023-02-16 08:50:00|9.13|7.73|9.08|7.68|9.16|7.76|9.02|7.62|0
1676537700000|2023-02-16 08:55:00|9.1|7.7|9.01|7.61|9.13|7.73|9|7.6|0
1676538000000|2023-02-16 09:00:00|9.02|7.62|9.16|7.76|9.17|7.77|8.94|7.54|0
1676538300000|2023-02-16 09:05:00|9.17|7.77|9.11|7.71|9.17|7.77|8.9|7.5|0
1676538600000|2023-02-16 09:10:00|9.09|7.69|9.33|7.93|9.33|7.93|9.08|7.68|0
1676538900000|2023-02-16 09:15:00|9.34|7.94|9.23|7.83|9.37|7.97|9.22|7.82|0
1676539200000|2023-02-16 09:20:00|9.22|7.82|9.15|7.75|9.28|7.88|9.15|7.75|0
1676539500000|2023-02-16 09:25:00|9.16|7.76|9.16|7.76|9.18|7.78|9.11|7.71|0
1676539800000|2023-02-16 09:30:00|9.15|7.75|9.06|7.66|9.15|7.75|9.06|7.66|0
1676540100000|2023-02-16 09:35:00|9.08|7.68|8.98|7.58|9.08|7.68|8.98|7.58|0
1676540400000|2023-02-16 09:40:00|8.97|7.57|8.95|7.55|8.98|7.58|8.91|7.51|0
1676540700000|2023-02-16 09:45:00|8.97|7.57|8.98|7.58|9.01|7.61|8.91|7.51|0
1676541000000|2023-02-16 09:50:00|9|7.6|8.97|7.57|9.01|7.61|8.91|7.51|0
1676541300000|2023-02-16 09:55:00|8.98|7.58|8.88|7.48|9|7.6|8.88|7.48|0
1676541600000|2023-02-16 10:00:00|8.86|7.46|8.89|7.49|8.9|7.5|8.85|7.45|0
1676541900000|2023-02-16 10:05:00|8.88|7.48|8.86|7.46|8.91|7.51|8.82|7.42|0
1676542200000|2023-02-16 10:10:00|8.85|7.45|8.89|7.49|8.97|7.57|8.8|7.4|0
1676542500000|2023-02-16 10:15:00|8.87|7.47|8.95|7.55|9.01|7.61|8.87|7.47|0
1676542800000|2023-02-16 10:20:00|8.96|7.56|8.89|7.49|8.96|7.56|8.87|7.47|0
1676543100000|2023-02-16 10:25:00|8.88|7.48|8.99|7.59|9.02|7.62|8.88|7.48|0
1676543400000|2023-02-16 10:30:00|8.98|7.58|9.02|7.62|9.05|7.65|8.98|7.58|0
1676543700000|2023-02-16 10:35:00|9.04|7.64|8.9|7.5|9.04|7.64|8.9|7.5|0
1676544000000|2023-02-16 10:40:00|8.92|7.52|8.93|7.53|8.98|7.58|8.92|7.52|0
1676544300000|2023-02-16 10:45:00|8.95|7.55|9.05|7.65|9.05|7.65|8.89|7.49|0
1676544600000|2023-02-16 10:50:00|9.04|7.64|8.83|7.43|9.04|7.64|8.78|7.38|0
1676544900000|2023-02-16 10:55:00|8.84|7.44|8.78|7.38|8.86|7.46|8.77|7.37|0
1676545200000|2023-02-16 11:00:00|8.8|7.4|8.88|7.48|8.88|7.48|8.75|7.35|0
1676545500000|2023-02-16 11:05:00|8.89|7.49|8.88|7.48|8.9|7.5|8.82|7.42|0
1676545800000|2023-02-16 11:10:00|8.87|7.47|8.73|7.33|8.88|7.48|8.71|7.31|0
1676546100000|2023-02-16 11:15:00|8.72|7.32|8.79|7.39|8.82|7.42|8.7|7.3|0
1676546400000|2023-02-16 11:20:00|8.78|7.38|8.79|7.39|8.84|7.44|8.78|7.38|0
1676546700000|2023-02-16 11:25:00|8.78|7.38|8.72|7.32|8.79|7.39|8.72|7.32|0
1676547000000|2023-02-16 11:30:00|8.7|7.3|8.45|7.05|8.76|7.36|8.45|7.05|0
1676547300000|2023-02-16 11:35:00|8.47|7.07|8.48|7.08|8.5|7.1|8.42|7.02|0
1676547600000|2023-02-16 11:40:00|8.47|7.07|8.39|6.99|8.5|7.1|8.39|6.99|0
1676547900000|2023-02-16 11:45:00|8.38|6.98|8.42|7.02|8.48|7.08|8.38|6.98|0
1676548200000|2023-02-16 11:50:00|8.44|7.04|8.42|7.02|8.47|7.07|8.38|6.98|0
1676548500000|2023-02-16 11:55:00|8.41|7.01|8.52|7.12|8.55|7.15|8.41|7.01|0
1676548800000|2023-02-16 12:00:00|8.54|7.14|8.51|7.11|8.61|7.21|8.51|7.11|0
1676549100000|2023-02-16 12:05:00|8.54|7.14|8.32|6.92|8.55|7.15|8.29|6.89|0
1676549400000|2023-02-16 12:10:00|8.31|6.91|8.32|6.92|8.35|6.95|8.28|6.88|0
1676549700000|2023-02-16 12:15:00|8.35|6.95|8.16|6.76|8.36|6.96|8.16|6.76|0
1676550000000|2023-02-16 12:20:00|8.18|6.78|8.19|6.79|8.26|6.86|8.14|6.74|0
1676550300000|2023-02-16 12:25:00|8.18|6.78|8.07|6.67|8.18|6.78|7.98|6.58|0
1676550600000|2023-02-16 12:30:00|8.05|6.65|8.09|6.69|8.09|6.69|8|6.6|0
1676550900000|2023-02-16 12:35:00|8.11|6.71|8.13|6.73|8.13|6.73|8.05|6.65|0
1676551200000|2023-02-16 12:40:00|8.15|6.75|8.11|6.71|8.16|6.76|8.05|6.65|0
1676551500000|2023-02-16 12:45:00|8.12|6.72|8.05|6.65|8.15|6.75|8.05|6.65|0
1676551800000|2023-02-16 12:50:00|8.06|6.66|8.06|6.66|8.13|6.73|8.04|6.64|0
1676552100000|2023-02-16 12:55:00|8.09|6.69|8.15|6.75|8.19|6.79|7.9|6.5|0
1676552400000|2023-02-16 13:00:00|8.16|6.76|8.04|6.64|8.21|6.81|8.04|6.64|0
1676552700000|2023-02-16 13:05:00|8.05|6.65|8.03|6.63|8.08|6.68|7.94|6.54|0
1676553000000|2023-02-16 13:10:00|8.01|6.61|7.9|6.5|8.02|6.62|7.89|6.49|0
1676553300000|2023-02-16 13:15:00|7.89|6.49|7.85|6.45|7.94|6.54|7.77|6.37|0
1676553600000|2023-02-16 13:20:00|7.82|6.42|7.7|6.3|7.82|6.42|7.69|6.29|0
1676553900000|2023-02-16 13:25:00|7.69|6.29|7.78|6.38|7.85|6.45|7.69|6.29|0
1676554200000|2023-02-16 13:30:00|7.54|6.14|7.54|6.14|7.69|6.29|7.08|5.68|0
1676554500000|2023-02-16 13:35:00|7.53|6.13|7.3|5.9|7.61|6.21|7.22|5.82|0
1676554800000|2023-02-16 13:40:00|7.31|5.91|7.17|5.77|7.39|5.99|7.05|5.65|0
1676555100000|2023-02-16 13:45:00|7.16|5.76|6.68|5.28|7.17|5.77|6.54|5.14|0
1676555400000|2023-02-16 13:50:00|6.67|5.27|6.87|5.47|7.57|6.17|6.58|5.18|0
1676555700000|2023-02-16 13:55:00|6.85|5.45|6.9|5.5|6.93|5.53|6.81|5.41|0
1676556000000|2023-02-16 14:00:00|6.89|5.49|6.83|5.43|6.89|5.49|6.68|5.28|0
1676556300000|2023-02-16 14:05:00|6.82|5.42|6.83|5.43|6.92|5.52|6.76|5.36|0
1676556600000|2023-02-16 14:10:00|6.82|5.42|6.73|5.33|6.89|5.49|6.73|5.33|0
1676556900000|2023-02-16 14:15:00|6.74|5.34|6.58|5.18|6.76|5.36|6.51|5.11|0
1676557200000|2023-02-16 14:20:00|6.57|5.17|6.61|5.21|6.69|5.29|6.57|5.17|0
1676557500000|2023-02-16 14:25:00|6.62|5.22|6.44|5.04|6.7|5.3|6.37|4.97|0
1676557800000|2023-02-16 14:30:00|6.5|5.1|6.6|5.2|6.76|5.36|6.49|5.09|0
1676558100000|2023-02-16 14:35:00|6.64|5.24|6.73|5.33|6.73|5.33|6.26|4.86|0
1676558400000|2023-02-16 14:40:00|6.7|5.3|6.67|5.27|6.83|5.43|6.4|5|0
1676558700000|2023-02-16 14:45:00|6.63|5.23|6.68|5.28|6.85|5.45|6.47|5.07|0
1676559000000|2023-02-16 14:50:00|6.66|5.26|6.67|5.27|6.89|5.49|6.54|5.14|0
1676559300000|2023-02-16 14:55:00|6.62|5.22|6.46|5.06|6.75|5.35|6.45|5.05|0
1676559600000|2023-02-16 15:00:00|6.41|5.01|6.45|5.05|6.58|5.18|6.3|4.9|0
1676559900000|2023-02-16 15:05:00|6.43|5.03|6.78|5.38|6.82|5.42|6.43|5.03|0
1676560200000|2023-02-16 15:10:00|6.73|5.33|6.86|5.46|7.04|5.64|6.7|5.3|0
1676560500000|2023-02-16 15:15:00|6.87|5.47|7.09|5.69|7.14|5.74|6.72|5.32|0
1676560800000|2023-02-16 15:20:00|7.11|5.71|7.09|5.69|7.32|5.92|7.08|5.68|0
1676561100000|2023-02-16 15:25:00|7.1|5.7|7.3|5.9|7.3|5.9|7.02|5.62|0
1676561400000|2023-02-16 15:30:00|7.26|5.86|7.4|6|7.42|6.02|7.22|5.82|0
1676561700000|2023-02-16 15:35:00|7.41|6.01|7.57|6.17|7.68|6.28|7.3|5.9|0
1676562000000|2023-02-16 15:40:00|7.59|6.19|7.26|5.86|7.81|6.41|7.22|5.82|0
1676562300000|2023-02-16 15:45:00|7.25|5.85|7.59|6.19|7.6|6.2|7.21|5.81|0
1676562600000|2023-02-16 15:50:00|7.63|6.23|7.48|6.08|7.64|6.24|7.38|5.98|0
1676562900000|2023-02-16 15:55:00|7.47|6.07|7.47|6.07|7.47|6.07|7.28|5.88|0
1676563200000|2023-02-16 16:00:00|7.5|6.1|7.68|6.28|7.74|6.34|7.43|6.03|0
1676563500000|2023-02-16 16:05:00|7.66|6.26|7.44|6.04|7.69|6.29|7.24|5.84|0
1676563800000|2023-02-16 16:10:00|7.43|6.03|7.42|6.02|7.56|6.16|7.26|5.86|0
1676564100000|2023-02-16 16:15:00|7.43|6.03|7.49|6.09|7.53|6.13|7.33|5.93|0
1676564400000|2023-02-16 16:20:00|7.48|6.08|7.37|5.97|7.52|6.12|7.19|5.79|0
1676564700000|2023-02-16 16:25:00|7.38|5.98|7.48|6.08|7.58|6.18|7.25|5.85|0
1676565000000|2023-02-16 16:30:00|7.49|6.09|7.51|6.11|7.69|6.29|7.44|6.04|0
1676565300000|2023-02-16 16:35:00|7.48|6.08|7.42|6.02|7.49|6.09|7.29|5.89|0
1676565600000|2023-02-16 16:40:00|7.45|6.05|7.53|6.13|7.61|6.21|7.39|5.99|0
1676565900000|2023-02-16 16:45:00|7.54|6.14|7.71|6.31|7.82|6.42|7.54|6.14|0
1676566200000|2023-02-16 16:50:00|7.72|6.32|7.58|6.18|7.76|6.36|7.55|6.15|0
1676566500000|2023-02-16 16:55:00|7.59|6.19|7.52|6.12|7.71|6.31|7.5|6.1|0
1676566800000|2023-02-16 17:00:00|7.53|6.13|7.48|6.08|7.62|6.22|7.45|6.05|0
1676567100000|2023-02-16 17:05:00|7.5|6.1|7.59|6.19|7.64|6.24|7.43|6.03|0
1676567400000|2023-02-16 17:10:00|7.61|6.21|7.71|6.31|7.76|6.36|7.59|6.19|0
1676567700000|2023-02-16 17:15:00|7.72|6.32|7.27|5.87|7.75|6.35|7.27|5.87|0
1676568000000|2023-02-16 17:20:00|7.25|5.85|7.79|6.39|7.79|6.39|7.24|5.84|0
1676568300000|2023-02-16 17:25:00|7.77|6.37|7.76|6.36|7.88|6.48|7.72|6.32|0
1676568600000|2023-02-16 17:30:00|7.77|6.37|8.04|6.64|8.14|6.74|7.73|6.33|0
1676568900000|2023-02-16 17:35:00|8.06|6.66|8.07|6.67|8.19|6.79|8.03|6.63|0
1676569200000|2023-02-16 17:40:00|8.06|6.66|8.21|6.81|8.21|6.81|8.04|6.64|0
1676569500000|2023-02-16 17:45:00|8.22|6.82|8.21|6.81|8.29|6.89|8.11|6.71|0
1676569800000|2023-02-16 17:50:00|8.19|6.79|8.04|6.64|8.25|6.85|8|6.6|0
1676570100000|2023-02-16 17:55:00|8.05|6.65|7.89|6.49|8.07|6.67|7.8|6.4|0
1676570400000|2023-02-16 18:00:00|7.96|6.56|7.85|6.45|8.16|6.76|7.73|6.33|0
1676570700000|2023-02-16 18:05:00|7.88|6.48|8.02|6.62|8.04|6.64|7.86|6.46|0
1676571000000|2023-02-16 18:10:00|8.01|6.61|7.24|5.84|8.04|6.64|7.24|5.84|0
1676571300000|2023-02-16 18:15:00|7.23|5.83|7.21|5.81|7.29|5.89|7.07|5.67|0
1676571600000|2023-02-16 18:20:00|7.22|5.82|7.17|5.77|7.26|5.86|6.98|5.58|0
1676571900000|2023-02-16 18:25:00|7.16|5.76|6.98|5.58|7.21|5.81|6.96|5.56|0
1676572200000|2023-02-16 18:30:00|7|5.6|7.14|5.74|7.14|5.74|6.92|5.52|0
1676572500000|2023-02-16 18:35:00|7.17|5.77|7.29|5.89|7.36|5.96|7.17|5.77|0
1676572800000|2023-02-16 18:40:00|7.3|5.9|7.38|5.98|7.41|6.01|7.22|5.82|0
1676573100000|2023-02-16 18:45:00|7.41|6.01|7.37|5.97|7.47|6.07|7.23|5.83|0
1676573400000|2023-02-16 18:50:00|7.35|5.95|7.32|5.92|7.39|5.99|7.18|5.78|0
1676573700000|2023-02-16 18:55:00|7.33|5.93|7.33|5.93|7.35|5.95|7.25|5.85|0
1676574000000|2023-02-16 19:00:00|7.34|5.94|7.56|6.16|7.56|6.16|7.33|5.93|0
1676574300000|2023-02-16 19:05:00|7.53|6.13|7.42|6.02|7.56|6.16|7.38|5.98|0
1676574600000|2023-02-16 19:10:00|7.4|6|7.42|6.02|7.49|6.09|7.36|5.96|0
1676574900000|2023-02-16 19:15:00|7.4|6|7.47|6.07|7.56|6.16|7.35|5.95|0
1676575200000|2023-02-16 19:20:00|7.48|6.08|7.48|6.08|7.48|6.08|7.2|5.8|0
1676575500000|2023-02-16 19:25:00|7.47|6.07|7.52|6.12|7.62|6.22|7.47|6.07|0
1676575800000|2023-02-16 19:30:00|7.5|6.1|7.59|6.19|7.62|6.22|7.5|6.1|0
1676576100000|2023-02-16 19:35:00|7.61|6.21|7.61|6.21|7.71|6.31|7.57|6.17|0
1676576400000|2023-02-16 19:40:00|7.62|6.22|7.44|6.04|7.62|6.22|7.35|5.95|0
1676576700000|2023-02-16 19:45:00|7.46|6.06|7.44|6.04|7.49|6.09|7.39|5.99|0
1676577000000|2023-02-16 19:50:00|7.43|6.03|7.44|6.04|7.48|6.08|7.34|5.94|0
1676577300000|2023-02-16 19:55:00|7.42|6.02|7.35|5.95|7.49|6.09|7.35|5.95|0
1676577600000|2023-02-16 20:00:00|7.32|5.92|7.05|5.65|7.41|6.01|7.05|5.65|0
1676577900000|2023-02-16 20:05:00|7.04|5.64|6.95|5.55|7.16|5.76|6.7|5.3|0
1676578200000|2023-02-16 20:10:00|6.94|5.54|6.78|5.38|7|5.6|6.78|5.38|0
1676578500000|2023-02-16 20:15:00|6.72|5.32|6.46|5.06|6.72|5.32|6.28|4.88|0
1676578800000|2023-02-16 20:20:00|6.44|5.04|6.35|4.95|6.5|5.1|6.2|4.8|0
1676579100000|2023-02-16 20:25:00|6.34|4.94|6.11|4.71|6.47|5.07|6.11|4.71|0
1676579400000|2023-02-16 20:30:00|6.1|4.7|5.92|4.52|6.1|4.7|5.81|4.41|0
1676579700000|2023-02-16 20:35:00|5.91|4.51|5.94|4.54|6.14|4.74|5.85|4.45|0
1676580000000|2023-02-16 20:40:00|5.96|4.56|6.21|4.81|6.27|4.87|5.67|4.27|0
1676580300000|2023-02-16 20:45:00|6.26|4.86|6.25|4.85|6.28|4.88|6.01|4.61|0
1676580600000|2023-02-16 20:50:00|6.26|4.86|6.38|4.98|6.65|5.25|6.06|4.66|0
1676580900000|2023-02-16 20:55:00|6.39|4.99|6.12|4.72|6.41|5.01|6.11|4.71|0
1676581200000|2023-02-16 21:00:00|6.15|4.75|6.1|4.7|6.16|4.76|6|4.6|0
1676581500000|2023-02-16 21:05:00|6.11|4.71|6.09|4.69|6.21|4.81|6.04|4.64|0
1676581800000|2023-02-16 21:10:00|6.1|4.7|6.06|4.66|6.14|4.74|6|4.6|0
1676582100000|2023-02-16 21:15:00|6.25|4.45|6.25|4.45|6.27|4.47|6.24|4.44|0
1676582400000|2023-02-16 21:20:00|6.24|4.44|6.18|4.38|6.24|4.44|6.18|4.38|0
1676582700000|2023-02-16 21:25:00|6.19|4.39|6.17|4.37|6.19|4.39|6.16|4.36|0
1676583000000|2023-02-16 21:30:00|6.16|4.36|6.66|4.86|6.66|4.86|6.16|4.36|0
1676583300000|2023-02-16 21:35:00|6.65|4.85|6.64|4.84|6.66|4.86|6.63|4.83|0
1676583600000|2023-02-16 21:40:00|6.65|4.85|6.66|4.86|6.66|4.86|6.63|4.83|0
1676583900000|2023-02-16 21:45:00|6.65|4.85|6.69|4.89|6.71|4.91|6.65|4.85|0
1676584200000|2023-02-16 21:50:00|6.71|4.91|6.64|4.84|6.71|4.91|6.64|4.84|0
1676584500000|2023-02-16 21:55:00|6.65|4.85|6.56|4.76|6.65|4.85|6.55|4.75|0
1676584800000|2023-02-16 22:00:00|6.55|4.75|6.57|4.77|6.57|4.77|6.55|4.75|0
1676585100000|2023-02-16 22:05:00|6.56|4.76|6.56|4.76|6.57|4.77|6.56|4.76|0
1676585400000|2023-02-16 22:10:00|6.55|4.75|6.55|4.75|6.55|4.75|6.55|4.75|0
1676585700000|2023-02-16 22:15:00|6.56|4.76|6.56|4.76|6.56|4.76|6.56|4.76|0
1676586000000|2023-02-16 22:20:00|6.78|4.98|6.8|5|6.8|5|6.78|4.98|0
1676586300000|2023-02-16 22:25:00|6.79|4.99|6.79|4.99|6.8|5|6.79|4.99|0
1676586600000|2023-02-16 22:30:00|6.78|4.98|6.79|4.99|6.79|4.99|6.78|4.98|0
1676586900000|2023-02-16 22:35:00|6.78|4.98|6.77|4.97|6.79|4.99|6.77|4.97|0
1676587200000|2023-02-16 22:40:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1676587500000|2023-02-16 22:45:00|6.77|4.97|6.77|4.97|6.77|4.97|6.77|4.97|0
1676587800000|2023-02-16 22:50:00|6.78|4.98|6.78|4.98|6.78|4.98|6.77|4.97|0
1676588100000|2023-02-16 22:55:00|6.77|4.97|6.78|4.98|6.78|4.98|6.77|4.97|0
1676588400000|2023-02-16 23:00:00|6.77|4.97|6.5|4.7|6.77|4.97|6.5|4.7|0
1676588700000|2023-02-16 23:05:00|6.38|4.58|6.47|4.67|6.53|4.73|6.38|4.58|0
1676589000000|2023-02-16 23:10:00|6.5|4.7|6.46|4.66|6.52|4.72|6.46|4.66|0
1676589300000|2023-02-16 23:15:00|6.47|4.67|6.41|4.61|6.5|4.7|6.41|4.61|0
1676589600000|2023-02-16 23:20:00|6.42|4.62|6.52|4.72|6.53|4.73|6.42|4.62|0
1676589900000|2023-02-16 23:25:00|6.51|4.71|6.52|4.72|6.56|4.76|6.5|4.7|0
1676590200000|2023-02-16 23:30:00|6.51|4.71|6.52|4.72|6.53|4.73|6.49|4.69|0
1676590500000|2023-02-16 23:35:00|6.51|4.71|6.49|4.69|6.54|4.74|6.48|4.68|0
1676590800000|2023-02-16 23:40:00|6.5|4.7|6.51|4.71|6.51|4.71|6.45|4.65|0
1676591100000|2023-02-16 23:45:00|6.5|4.7|6.44|4.64|6.52|4.72|6.44|4.64|0
1676591400000|2023-02-16 23:50:00|6.43|4.63|6.4|4.6|6.43|4.63|6.4|4.6|0
1676591700000|2023-02-16 23:55:00|6.42|4.62|6.43|4.63|6.47|4.67|6.42|4.62|0
1676592000000|2023-02-17 00:00:00|6.45|4.65|6.53|4.73|6.53|4.73|6.42|4.62|0
1676592300000|2023-02-17 00:05:00|6.52|4.72|6.55|4.75|6.56|4.76|6.51|4.71|0
1676592600000|2023-02-17 00:10:00|6.54|4.74|6.53|4.73|6.55|4.75|6.52|4.72|0
1676592900000|2023-02-17 00:15:00|6.52|4.72|6.49|4.69|6.52|4.72|6.45|4.65|0
1676593200000|2023-02-17 00:20:00|6.48|4.68|6.46|4.66|6.51|4.71|6.46|4.66|0
1676593500000|2023-02-17 00:25:00|6.48|4.68|6.42|4.62|6.48|4.68|6.38|4.58|0
1676593800000|2023-02-17 00:30:00|6.41|4.61|6.5|4.7|6.54|4.74|6.39|4.59|0
1676594100000|2023-02-17 00:35:00|6.49|4.69|6.47|4.67|6.51|4.71|6.46|4.66|0
1676594400000|2023-02-17 00:40:00|6.51|4.71|6.49|4.69|6.53|4.73|6.47|4.67|0
1676594700000|2023-02-17 00:45:00|6.48|4.68|6.45|4.65|6.52|4.72|6.45|4.65|0
1676595000000|2023-02-17 00:50:00|6.44|4.64|6.48|4.68|6.48|4.68|6.43|4.63|0
1676595300000|2023-02-17 00:55:00|6.49|4.69|6.47|4.67|6.49|4.69|6.46|4.66|0
1676595600000|2023-02-17 01:00:00|6.48|4.68|6.49|4.69|6.55|4.75|6.47|4.67|0
1676595900000|2023-02-17 01:05:00|6.48|4.68|6.49|4.69|6.5|4.7|6.41|4.61|0
1676596200000|2023-02-17 01:10:00|6.5|4.7|6.58|4.78|6.59|4.79|6.49|4.69|0
1676596500000|2023-02-17 01:15:00|6.57|4.77|6.62|4.82|6.63|4.83|6.57|4.77|0
1676596800000|2023-02-17 01:20:00|6.63|4.83|6.6|4.8|6.64|4.84|6.57|4.77|0
1676597100000|2023-02-17 01:25:00|6.59|4.79|6.58|4.78|6.62|4.82|6.58|4.78|0
1676597400000|2023-02-17 01:30:00|6.59|4.79|6.64|4.84|6.66|4.86|6.59|4.79|0
1676597700000|2023-02-17 01:35:00|6.63|4.83|6.63|4.83|6.64|4.84|6.58|4.78|0
1676598000000|2023-02-17 01:40:00|6.62|4.82|6.51|4.71|6.63|4.83|6.51|4.71|0
1676598300000|2023-02-17 01:45:00|6.5|4.7|6.37|4.57|6.5|4.7|6.36|4.56|0
1676598600000|2023-02-17 01:50:00|6.38|4.58|6.39|4.59|6.4|4.6|6.36|4.56|0
1676598900000|2023-02-17 01:55:00|6.38|4.58|6.46|4.66|6.49|4.69|6.38|4.58|0
1676599200000|2023-02-17 02:00:00|6.45|4.65|6.39|4.59|6.45|4.65|6.35|4.55|0
1676599500000|2023-02-17 02:05:00|6.38|4.58|6.37|4.57|6.39|4.59|6.33|4.53|0
1676599800000|2023-02-17 02:10:00|6.38|4.58|6.4|4.6|6.41|4.61|6.33|4.53|0
1676600100000|2023-02-17 02:15:00|6.41|4.61|6.37|4.57|6.41|4.61|6.36|4.56|0
1676600400000|2023-02-17 02:20:00|6.38|4.58|6.39|4.59|6.4|4.6|6.37|4.57|0
1676600700000|2023-02-17 02:25:00|6.4|4.6|6.39|4.59|6.4|4.6|6.35|4.55|0
1676601000000|2023-02-17 02:30:00|6.4|4.6|6.37|4.57|6.41|4.61|6.36|4.56|0
1676601300000|2023-02-17 02:35:00|6.38|4.58|6.38|4.58|6.39|4.59|6.35|4.55|0
1676601600000|2023-02-17 02:40:00|6.36|4.56|6.4|4.6|6.42|4.62|6.35|4.55|0
1676601900000|2023-02-17 02:45:00|6.39|4.59|6.39|4.59|6.4|4.6|6.38|4.58|0
1676602200000|2023-02-17 02:50:00|6.38|4.58|6.34|4.54|6.39|4.59|6.33|4.53|0
1676602500000|2023-02-17 02:55:00|6.35|4.55|6.32|4.52|6.35|4.55|6.3|4.5|0
1676602800000|2023-02-17 03:00:00|6.34|4.54|6.3|4.5|6.35|4.55|6.3|4.5|0
1676603100000|2023-02-17 03:05:00|6.31|4.51|6.31|4.51|6.33|4.53|6.3|4.5|0
1676603400000|2023-02-17 03:10:00|6.32|4.52|6.3|4.5|6.33|4.53|6.3|4.5|0
1676603700000|2023-02-17 03:15:00|6.31|4.51|6.34|4.54|6.34|4.54|6.31|4.51|0
1676604000000|2023-02-17 03:20:00|6.33|4.53|6.36|4.56|6.38|4.58|6.32|4.52|0
1676604300000|2023-02-17 03:25:00|6.35|4.55|6.39|4.59|6.4|4.6|6.35|4.55|0
1676604600000|2023-02-17 03:30:00|6.4|4.6|6.41|4.61|6.43|4.63|6.37|4.57|0
1676604900000|2023-02-17 03:35:00|6.42|4.62|6.44|4.64|6.44|4.64|6.4|4.6|0
1676605200000|2023-02-17 03:40:00|6.43|4.63|6.4|4.6|6.44|4.64|6.4|4.6|0
1676605500000|2023-02-17 03:45:00|6.38|4.58|6.38|4.58|6.39|4.59|6.37|4.57|0
1676605800000|2023-02-17 03:50:00|6.37|4.57|6.34|4.54|6.38|4.58|6.34|4.54|0
1676606100000|2023-02-17 03:55:00|6.33|4.53|6.33|4.53|6.37|4.57|6.33|4.53|0
1676606400000|2023-02-17 04:00:00|6.34|4.54|6.32|4.52|6.37|4.57|6.31|4.51|0
1676606700000|2023-02-17 04:05:00|6.33|4.53|6.31|4.51|6.35|4.55|6.31|4.51|0
1676607000000|2023-02-17 04:10:00|6.3|4.5|6.3|4.5|6.31|4.51|6.3|4.5|0
1676607300000|2023-02-17 04:15:00|6.27|4.47|6.29|4.49|6.29|4.49|6.27|4.47|0
1676607600000|2023-02-17 04:20:00|6.3|4.5|6.21|4.41|6.32|4.52|6.2|4.4|0
1676607900000|2023-02-17 04:25:00|6.2|4.4|6.21|4.41|6.23|4.43|6.17|4.37|0
1676608200000|2023-02-17 04:30:00|6.22|4.42|6.23|4.43|6.23|4.43|6.2|4.4|0
1676608500000|2023-02-17 04:35:00|6.24|4.44|6.19|4.39|6.24|4.44|6.18|4.38|0
1676608800000|2023-02-17 04:40:00|6.2|4.4|6.2|4.4|6.21|4.41|6.19|4.39|0
1676609100000|2023-02-17 04:45:00|6.19|4.39|6.16|4.36|6.21|4.41|6.14|4.34|0
1676609400000|2023-02-17 04:50:00|6.17|4.37|6.15|4.35|6.18|4.38|6.13|4.33|0
1676609700000|2023-02-17 04:55:00|6.17|4.37|6.22|4.42|6.22|4.42|6.17|4.37|0
1676610000000|2023-02-17 05:00:00|6.21|4.41|6.15|4.35|6.22|4.42|6.14|4.34|0
1676610300000|2023-02-17 05:05:00|6.16|4.36|6.15|4.35|6.18|4.38|6.13|4.33|0
1676610600000|2023-02-17 05:10:00|6.16|4.36|6.15|4.35|6.18|4.38|6.13|4.33|0
1676610900000|2023-02-17 05:15:00|6.14|4.34|6.13|4.33|6.16|4.36|6.13|4.33|0
1676611200000|2023-02-17 05:20:00|6.12|4.32|6.07|4.27|6.12|4.32|6.05|4.25|0
1676611500000|2023-02-17 05:25:00|6.06|4.26|6.08|4.28|6.08|4.28|6.04|4.24|0
1676611800000|2023-02-17 05:30:00|6.07|4.27|6.05|4.25|6.11|4.31|6.05|4.25|0
1676612100000|2023-02-17 05:35:00|6.06|4.26|6.08|4.28|6.08|4.28|6.04|4.24|0
1676612400000|2023-02-17 05:40:00|6.09|4.29|6.07|4.27|6.09|4.29|6.04|4.24|0
1676612700000|2023-02-17 05:45:00|6.06|4.26|6.06|4.26|6.07|4.27|6.05|4.25|0
1676613000000|2023-02-17 05:50:00|6.05|4.25|6.1|4.3|6.12|4.32|6.04|4.24|0
1676613300000|2023-02-17 05:55:00|6.11|4.31|6.08|4.28|6.14|4.34|6.08|4.28|0
1676613600000|2023-02-17 06:00:00|6.09|4.29|6.12|4.32|6.13|4.33|6.05|4.25|0
1676613900000|2023-02-17 06:05:00|6.13|4.33|6.12|4.32|6.13|4.33|6.1|4.3|0
1676614200000|2023-02-17 06:10:00|6.11|4.31|6.08|4.28|6.13|4.33|6.08|4.28|0
1676614500000|2023-02-17 06:15:00|6.09|4.29|6.06|4.26|6.11|4.31|6.06|4.26|0
1676614800000|2023-02-17 06:20:00|6.05|4.25|5.96|4.16|6.06|4.26|5.96|4.16|0
1676615100000|2023-02-17 06:25:00|5.97|4.17|6|4.2|6|4.2|5.93|4.13|0
1676615400000|2023-02-17 06:30:00|5.99|4.19|5.98|4.18|6|4.2|5.97|4.17|0
1676615700000|2023-02-17 06:35:00|5.99|4.19|5.94|4.14|5.99|4.19|5.92|4.12|0
1676616000000|2023-02-17 06:40:00|5.95|4.15|5.98|4.18|6.01|4.21|5.94|4.14|0
1676616300000|2023-02-17 06:45:00|5.99|4.19|5.99|4.19|6.01|4.21|5.98|4.18|0
1676616600000|2023-02-17 06:50:00|6|4.2|5.99|4.19|6.01|4.21|5.96|4.16|0
1676616900000|2023-02-17 06:55:00|6|4.2|5.98|4.18|6.01|4.21|5.96|4.16|0
1676617200000|2023-02-17 07:00:00|5.99|4.19|6.06|4.26|6.06|4.26|5.9|4.1|0
1676617500000|2023-02-17 07:05:00|5.85|4.45|5.89|4.49|5.94|4.54|5.85|4.45|0
1676617800000|2023-02-17 07:10:00|5.88|4.48|5.9|4.5|5.92|4.52|5.84|4.44|0
1676618100000|2023-02-17 07:15:00|5.91|4.51|5.89|4.49|5.91|4.51|5.85|4.45|0
1676618400000|2023-02-17 07:20:00|5.88|4.48|5.92|4.52|5.94|4.54|5.87|4.47|0
1676618700000|2023-02-17 07:25:00|5.93|4.53|5.95|4.55|5.95|4.55|5.9|4.5|0
1676619000000|2023-02-17 07:30:00|5.96|4.56|5.93|4.53|5.96|4.56|5.92|4.52|0
1676619300000|2023-02-17 07:35:00|5.94|4.54|5.99|4.59|6.01|4.61|5.93|4.53|0
1676619600000|2023-02-17 07:40:00|5.98|4.58|6|4.6|6.01|4.61|5.95|4.55|0
1676619900000|2023-02-17 07:45:00|6.01|4.61|5.93|4.53|6.01|4.61|5.92|4.52|0
1676620200000|2023-02-17 07:50:00|5.92|4.52|5.84|4.44|5.92|4.52|5.84|4.44|0
1676620500000|2023-02-17 07:55:00|5.85|4.45|5.82|4.42|5.88|4.48|5.79|4.39|0
1676620800000|2023-02-17 08:00:00|5.83|4.43|5.64|4.24|5.83|4.43|5.55|4.15|0
1676621100000|2023-02-17 08:05:00|5.65|4.25|5.61|4.21|5.68|4.28|5.58|4.18|0
1676621400000|2023-02-17 08:10:00|5.63|4.23|6.19|4.79|6.23|4.83|5.42|4.02|0
1676621700000|2023-02-17 08:15:00|6.17|4.77|6.45|5.05|6.47|5.07|6.13|4.73|0
1676622000000|2023-02-17 08:20:00|6.44|5.04|6.18|4.78|6.48|5.08|6.18|4.78|0
1676622300000|2023-02-17 08:25:00|6.16|4.76|6.08|4.68|6.24|4.84|6.06|4.66|0
1676622600000|2023-02-17 08:30:00|6.07|4.67|5.93|4.53|6.07|4.67|5.9|4.5|0
1676622900000|2023-02-17 08:35:00|5.94|4.54|5.93|4.53|6.25|4.85|5.83|4.43|0
1676623200000|2023-02-17 08:40:00|5.95|4.55|6|4.6|6.01|4.61|5.93|4.53|0
1676623500000|2023-02-17 08:45:00|5.99|4.59|6.06|4.66|6.12|4.72|5.98|4.58|0
1676623800000|2023-02-17 08:50:00|6.07|4.67|6.2|4.8|6.2|4.8|6.03|4.63|0
1676624100000|2023-02-17 08:55:00|6.22|4.82|6.33|4.93|6.37|4.97|6.2|4.8|0
1676624400000|2023-02-17 09:00:00|6.32|4.92|6.2|4.8|6.33|4.93|6.17|4.77|0
1676624700000|2023-02-17 09:05:00|6.21|4.81|6.31|4.91|6.32|4.92|6.15|4.75|0
1676625000000|2023-02-17 09:10:00|6.3|4.9|5.34|3.94|6.33|4.93|5.34|3.94|0
1676625300000|2023-02-17 09:15:00|5.33|3.93|5.36|3.96|5.37|3.97|5.29|3.89|0
1676625600000|2023-02-17 09:20:00|5.35|3.95|5.42|4.02|5.44|4.04|5.34|3.94|0
1676625900000|2023-02-17 09:25:00|5.41|4.01|5.48|4.08|5.48|4.08|5.39|3.99|0
1676626200000|2023-02-17 09:30:00|5.49|4.09|5.64|4.24|5.68|4.28|5.49|4.09|0
1676626500000|2023-02-17 09:35:00|5.63|4.23|5.56|4.16|5.64|4.24|5.56|4.16|0
1676626800000|2023-02-17 09:40:00|5.57|4.17|5.59|4.19|5.63|4.23|5.57|4.17|0
1676627100000|2023-02-17 09:45:00|5.6|4.2|5.45|4.05|5.71|4.31|5.41|4.01|0
1676627400000|2023-02-17 09:50:00|5.44|4.04|5.38|3.98|5.48|4.08|5.37|3.97|0
1676627700000|2023-02-17 09:55:00|5.37|3.97|5.32|3.92|5.37|3.97|5.26|3.86|0
1676628000000|2023-02-17 10:00:00|5.34|3.94|5.26|3.86|5.36|3.96|5.25|3.85|0
1676628300000|2023-02-17 10:05:00|5.25|3.85|5.27|3.87|5.29|3.89|5.22|3.82|0
1676628600000|2023-02-17 10:10:00|5.28|3.88|5.24|3.84|5.31|3.91|5.23|3.83|0
1676628900000|2023-02-17 10:15:00|5.23|3.83|5.22|3.82|5.27|3.87|5.21|3.81|0
1676629200000|2023-02-17 10:20:00|5.21|3.81|5.18|3.78|5.21|3.81|5.09|3.69|0
1676629500000|2023-02-17 10:25:00|5.19|3.79|5.27|3.87|5.34|3.94|5.18|3.78|0
1676629800000|2023-02-17 10:30:00|5.25|3.85|5.21|3.81|5.3|3.9|5.21|3.81|0
1676630100000|2023-02-17 10:35:00|5.2|3.8|5.16|3.76|5.23|3.83|5.15|3.75|0
1676630400000|2023-02-17 10:40:00|5.17|3.77|5.18|3.78|5.25|3.85|5.15|3.75|0
1676630700000|2023-02-17 10:45:00|5.17|3.77|5.19|3.79|5.2|3.8|5.13|3.73|0
1676631000000|2023-02-17 10:50:00|5.2|3.8|5.28|3.88|5.38|3.98|5.18|3.78|0
1676631300000|2023-02-17 10:55:00|5.29|3.89|5.25|3.85|5.29|3.89|5.22|3.82|0
1676631600000|2023-02-17 11:00:00|5.22|3.82|5.3|3.9|5.45|4.05|5.17|3.77|0
1676631900000|2023-02-17 11:05:00|5.28|3.88|5.2|3.8|5.28|3.88|5.19|3.79|0
1676632200000|2023-02-17 11:10:00|5.21|3.81|5.24|3.84|5.28|3.88|5.19|3.79|0
1676632500000|2023-02-17 11:15:00|5.23|3.83|5.29|3.89|5.3|3.9|5.23|3.83|0
1676632800000|2023-02-17 11:20:00|5.28|3.88|5.36|3.96|5.38|3.98|5.27|3.87|0
1676633100000|2023-02-17 11:25:00|5.35|3.95|5.4|4|5.45|4.05|5.35|3.95|0
1676633400000|2023-02-17 11:30:00|5.41|4.01|5.31|3.91|5.43|4.03|5.3|3.9|0
1676633700000|2023-02-17 11:35:00|5.3|3.9|5.24|3.84|5.3|3.9|5.24|3.84|0
1676634000000|2023-02-17 11:40:00|5.25|3.85|5.3|3.9|5.36|3.96|5.25|3.85|0
1676634300000|2023-02-17 11:45:00|5.31|3.91|5.34|3.94|5.37|3.97|5.27|3.87|0
1676634600000|2023-02-17 11:50:00|5.33|3.93|5.26|3.86|5.34|3.94|5.25|3.85|0
1676634900000|2023-02-17 11:55:00|5.25|3.85|5.36|3.96|5.36|3.96|5.25|3.85|0
1676635200000|2023-02-17 12:00:00|5.38|3.98|5.45|4.05|5.45|4.05|5.33|3.93|0
1676635500000|2023-02-17 12:05:00|5.43|4.03|5.44|4.04|5.47|4.07|5.41|4.01|0
1676635800000|2023-02-17 12:10:00|5.45|4.05|5.52|4.12|5.54|4.14|5.43|4.03|0
1676636100000|2023-02-17 12:15:00|5.53|4.13|5.55|4.15|5.58|4.18|5.48|4.08|0
1676636400000|2023-02-17 12:20:00|5.54|4.14|5.44|4.04|5.54|4.14|5.42|4.02|0
1676636700000|2023-02-17 12:25:00|5.43|4.03|5.42|4.02|5.54|4.14|5.41|4.01|0
1676637000000|2023-02-17 12:30:00|5.41|4.01|5.34|3.94|5.42|4.02|5.33|3.93|0
1676637300000|2023-02-17 12:35:00|5.33|3.93|5.57|4.17|5.57|4.17|5.33|3.93|0
1676637600000|2023-02-17 12:40:00|5.56|4.16|5.62|4.22|5.63|4.23|5.53|4.13|0
1676637900000|2023-02-17 12:45:00|5.61|4.21|5.57|4.17|5.66|4.26|5.54|4.14|0
1676638200000|2023-02-17 12:50:00|5.56|4.16|5.57|4.17|5.6|4.2|5.56|4.16|0
1676638500000|2023-02-17 12:55:00|5.56|4.16|5.55|4.15|5.59|4.19|5.55|4.15|0
1676638800000|2023-02-17 13:00:00|5.56|4.16|5.48|4.08|5.58|4.18|5.46|4.06|0
1676639100000|2023-02-17 13:05:00|5.49|4.09|5.45|4.05|5.5|4.1|5.4|4|0
1676639400000|2023-02-17 13:10:00|5.44|4.04|5.48|4.08|5.49|4.09|5.4|4|0
1676639700000|2023-02-17 13:15:00|5.47|4.07|5.52|4.12|5.56|4.16|5.47|4.07|0
1676640000000|2023-02-17 13:20:00|5.51|4.11|5.4|4|5.53|4.13|5.36|3.96|0
1676640300000|2023-02-17 13:25:00|5.39|3.99|5.4|4|5.45|4.05|5.38|3.98|0
1676640600000|2023-02-17 13:30:00|5.41|4.01|5.58|4.18|5.58|4.18|5.4|4|0
1676640900000|2023-02-17 13:35:00|5.56|4.16|5.54|4.14|5.58|4.18|5.5|4.1|0
1676641200000|2023-02-17 13:40:00|5.53|4.13|5.49|4.09|5.55|4.15|5.47|4.07|0
1676641500000|2023-02-17 13:45:00|5.51|4.11|5.65|4.25|5.7|4.3|5.5|4.1|0
1676641800000|2023-02-17 13:50:00|5.64|4.24|5.53|4.13|5.64|4.24|5.41|4.01|0
1676642100000|2023-02-17 13:55:00|5.54|4.14|5.62|4.22|5.65|4.25|5.52|4.12|0
1676642400000|2023-02-17 14:00:00|5.6|4.2|5.66|4.26|5.67|4.27|5.57|4.17|0
1676642700000|2023-02-17 14:05:00|5.67|4.27|5.65|4.25|5.68|4.28|5.61|4.21|0
1676643000000|2023-02-17 14:10:00|5.64|4.24|5.67|4.27|5.7|4.3|5.64|4.24|0
1676643300000|2023-02-17 14:15:00|5.68|4.28|5.74|4.34|5.74|4.34|5.61|4.21|0
1676643600000|2023-02-17 14:20:00|5.75|4.35|5.74|4.34|5.75|4.35|5.67|4.27|0
1676643900000|2023-02-17 14:25:00|5.75|4.35|5.57|4.17|5.82|4.42|5.56|4.16|0
1676644200000|2023-02-17 14:30:00|5.53|4.13|5.54|4.14|5.59|4.19|5.35|3.95|0
1676644500000|2023-02-17 14:35:00|5.53|4.13|5.21|3.81|5.58|4.18|5.21|3.81|0
1676644800000|2023-02-17 14:40:00|5.19|3.79|5.1|3.7|5.28|3.88|5.1|3.7|0
1676645100000|2023-02-17 14:45:00|5.06|3.66|4.93|3.53|5.1|3.7|4.9|3.5|0
1676645400000|2023-02-17 14:50:00|4.98|3.58|4.73|3.33|4.98|3.58|4.7|3.3|0
1676645700000|2023-02-17 14:55:00|4.71|3.31|4.85|3.45|4.85|3.45|4.68|3.28|0
1676646000000|2023-02-17 15:00:00|4.83|3.43|5.14|3.74|5.18|3.78|4.83|3.43|0
1676646300000|2023-02-17 15:05:00|5.13|3.73|5.09|3.69|5.2|3.8|5.03|3.63|0
1676646600000|2023-02-17 15:10:00|5.05|3.65|5.17|3.77|5.32|3.92|4.98|3.58|0
1676646900000|2023-02-17 15:15:00|5.24|3.84|5.5|4.1|5.57|4.17|5.12|3.72|0
1676647200000|2023-02-17 15:20:00|5.49|4.09|5.13|3.73|5.68|4.28|5.13|3.73|0
1676647500000|2023-02-17 15:25:00|5.12|3.72|5.08|3.68|5.22|3.82|5.06|3.66|0
1676647800000|2023-02-17 15:30:00|5.06|3.66|5.28|3.88|5.34|3.94|5.06|3.66|0
1676648100000|2023-02-17 15:35:00|5.27|3.87|5.22|3.82|5.54|4.14|5.15|3.75|0
1676648400000|2023-02-17 15:40:00|5.2|3.8|4.89|3.49|5.22|3.82|4.89|3.49|0
1676648700000|2023-02-17 15:45:00|4.86|3.46|4.9|3.5|4.98|3.58|4.81|3.41|0
1676649000000|2023-02-17 15:50:00|4.89|3.49|4.81|3.41|4.91|3.51|4.76|3.36|0
1676649300000|2023-02-17 15:55:00|4.8|3.4|4.76|3.36|4.87|3.47|4.7|3.3|0
1676649600000|2023-02-17 16:00:00|4.75|3.35|4.7|3.3|4.76|3.36|4.62|3.22|0
1676649900000|2023-02-17 16:05:00|4.74|3.34|4.75|3.35|4.87|3.47|4.7|3.3|0
1676650200000|2023-02-17 16:10:00|4.76|3.36|4.82|3.42|4.86|3.46|4.75|3.35|0
1676650500000|2023-02-17 16:15:00|4.81|3.41|4.72|3.32|4.84|3.44|4.69|3.29|0
1676650800000|2023-02-17 16:20:00|4.71|3.31|4.71|3.31|4.91|3.51|4.48|3.08|0
1676651100000|2023-02-17 16:25:00|4.67|3.27|4.75|3.35|4.8|3.4|4.67|3.27|0
1676651400000|2023-02-17 16:30:00|4.74|3.34|4.78|3.38|4.78|3.38|4.64|3.24|0
1676651700000|2023-02-17 16:35:00|4.77|3.37|4.89|3.49|4.91|3.51|4.73|3.33|0
1676652000000|2023-02-17 16:40:00|4.9|3.5|4.98|3.58|4.99|3.59|4.85|3.45|0
1676652300000|2023-02-17 16:45:00|4.99|3.59|5|3.6|5.11|3.71|4.98|3.58|0
1676652600000|2023-02-17 16:50:00|4.99|3.59|4.79|3.39|4.99|3.59|4.77|3.37|0
1676652900000|2023-02-17 16:55:00|4.8|3.4|4.85|3.45|4.86|3.46|4.72|3.32|0
1676653200000|2023-02-17 17:00:00|4.84|3.44|4.97|3.57|5.07|3.67|4.84|3.44|0
1676653500000|2023-02-17 17:05:00|4.96|3.56|5.11|3.71|5.15|3.75|4.96|3.56|0
1676653800000|2023-02-17 17:10:00|5.12|3.72|5.08|3.68|5.3|3.9|5.06|3.66|0
1676654100000|2023-02-17 17:15:00|5.09|3.69|4.63|3.23|5.15|3.75|4.63|3.23|0
1676654400000|2023-02-17 17:20:00|4.62|3.22|4.64|3.24|4.68|3.28|4.57|3.17|0
1676654700000|2023-02-17 17:25:00|4.63|3.23|4.65|3.25|4.74|3.34|4.61|3.21|0
1676655000000|2023-02-17 17:30:00|4.64|3.24|4.58|3.18|4.66|3.26|4.56|3.16|0
1676655300000|2023-02-17 17:35:00|4.59|3.19|4.56|3.16|4.63|3.23|4.52|3.12|0
1676655600000|2023-02-17 17:40:00|4.55|3.15|4.47|3.07|4.58|3.18|4.44|3.04|0
1676655900000|2023-02-17 17:45:00|4.46|3.06|4.38|2.98|4.51|3.11|4.38|2.98|0
1676656200000|2023-02-17 17:50:00|4.39|2.99|4.22|2.82|4.4|3|4.21|2.81|0
1676656500000|2023-02-17 17:55:00|4.23|2.83|4.32|2.92|4.35|2.95|4.22|2.82|0
1676656800000|2023-02-17 18:00:00|4.31|2.91|4.34|2.94|4.36|2.96|4.26|2.86|0
1676657100000|2023-02-17 18:05:00|4.35|2.95|4.4|3|4.45|3.05|4.31|2.91|0
1676657400000|2023-02-17 18:10:00|4.41|3.01|4.47|3.07|4.5|3.1|4.41|3.01|0
1676657700000|2023-02-17 18:15:00|4.49|3.09|4.49|3.09|4.57|3.17|4.49|3.09|0
1676658000000|2023-02-17 18:20:00|4.48|3.08|4.32|2.92|4.48|3.08|4.31|2.91|0
1676658300000|2023-02-17 18:25:00|4.33|2.93|4.32|2.92|4.35|2.95|4.24|2.84|0
1676658600000|2023-02-17 18:30:00|4.31|2.91|4.37|2.97|4.37|2.97|4.25|2.85|0
1676658900000|2023-02-17 18:35:00|4.38|2.98|4.4|3|4.43|3.03|4.34|2.94|0
1676659200000|2023-02-17 18:40:00|4.38|2.98|4.43|3.03|4.48|3.08|4.37|2.97|0
1676659500000|2023-02-17 18:45:00|4.44|3.04|4.48|3.08|4.52|3.12|4.43|3.03|0
1676659800000|2023-02-17 18:50:00|4.46|3.06|4.38|2.98|4.51|3.11|4.35|2.95|0
1676660100000|2023-02-17 18:55:00|4.39|2.99|4.47|3.07|4.48|3.08|4.35|2.95|0
1676660400000|2023-02-17 19:00:00|4.48|3.08|4.6|3.2|4.67|3.27|4.48|3.08|0
1676660700000|2023-02-17 19:05:00|4.61|3.21|4.64|3.24|4.68|3.28|4.6|3.2|0
1676661000000|2023-02-17 19:10:00|4.63|3.23|4.48|3.08|4.67|3.27|4.46|3.06|0
1676661300000|2023-02-17 19:15:00|4.49|3.09|4.55|3.15|4.6|3.2|4.46|3.06|0
1676661600000|2023-02-17 19:20:00|4.54|3.14|4.84|3.44|4.85|3.45|4.54|3.14|0
1676661900000|2023-02-17 19:25:00|4.83|3.43|4.76|3.36|4.85|3.45|4.74|3.34|0
1676662200000|2023-02-17 19:30:00|4.77|3.37|4.89|3.49|4.92|3.52|4.77|3.37|0
1676662500000|2023-02-17 19:35:00|4.87|3.47|4.98|3.58|5|3.6|4.87|3.47|0
1676662800000|2023-02-17 19:40:00|4.96|3.56|4.76|3.36|5.02|3.62|4.76|3.36|0
1676663100000|2023-02-17 19:45:00|4.77|3.37|4.9|3.5|4.91|3.51|4.72|3.32|0
1676663400000|2023-02-17 19:50:00|4.91|3.51|5.02|3.62|5.05|3.65|4.91|3.51|0
1676663700000|2023-02-17 19:55:00|5.03|3.63|5.08|3.68|5.13|3.73|5|3.6|0
1676664000000|2023-02-17 20:00:00|5.1|3.7|5.07|3.67|5.22|3.82|5.07|3.67|0
1676664300000|2023-02-17 20:05:00|5.05|3.65|5.17|3.77|5.17|3.77|4.95|3.55|0
1676664600000|2023-02-17 20:10:00|5.16|3.76|5.06|3.66|5.2|3.8|4.99|3.59|0
1676664900000|2023-02-17 20:15:00|5.05|3.65|5|3.6|5.15|3.75|4.93|3.53|0
1676665200000|2023-02-17 20:20:00|4.98|3.58|4.97|3.57|5.07|3.67|4.88|3.48|0
1676665500000|2023-02-17 20:25:00|4.96|3.56|4.9|3.5|5.05|3.65|4.83|3.43|0
1676665800000|2023-02-17 20:30:00|4.87|3.47|5.06|3.66|5.08|3.68|4.83|3.43|0
1676666100000|2023-02-17 20:35:00|5.08|3.68|5.01|3.61|5.21|3.81|4.97|3.57|0
1676666400000|2023-02-17 20:40:00|4.99|3.59|4.98|3.58|5.08|3.68|4.97|3.57|0
1676666700000|2023-02-17 20:45:00|4.97|3.57|4.85|3.45|5|3.6|4.85|3.45|0
1676667000000|2023-02-17 20:50:00|4.91|3.51|4.98|3.58|5.13|3.73|4.9|3.5|0
1676667300000|2023-02-17 20:55:00|5.01|3.61|5.13|3.73|5.17|3.77|5.01|3.61|0
1676667600000|2023-02-17 21:00:00|5.12|3.72|5.13|3.73|5.16|3.76|5.08|3.68|0
1676667900000|2023-02-17 21:05:00|5.12|3.72|5.08|3.68|5.12|3.72|5.08|3.68|0
1676668200000|2023-02-17 21:10:00|5.09|3.69|5.06|3.66|5.12|3.72|5.04|3.64|0
1676877600000|2023-02-20 07:20:00|4.78|3.38|4.78|3.38|4.78|3.38|4.77|3.37|0
1676877900000|2023-02-20 07:25:00|4.77|3.37|4.79|3.39|4.8|3.4|4.77|3.37|0
1676878200000|2023-02-20 07:30:00|4.8|3.4|4.81|3.41|4.81|3.41|4.77|3.37|0
1676878500000|2023-02-20 07:35:00|4.8|3.4|4.86|3.46|4.87|3.47|4.8|3.4|0
1676878800000|2023-02-20 07:40:00|4.87|3.47|4.85|3.45|4.89|3.49|4.84|3.44|0
1676879100000|2023-02-20 07:45:00|4.84|3.44|4.85|3.45|4.85|3.45|4.83|3.43|0
1676879400000|2023-02-20 07:50:00|4.84|3.44|4.85|3.45|4.86|3.46|4.84|3.44|0
1676879700000|2023-02-20 07:55:00|4.84|3.44|4.83|3.43|4.85|3.45|4.82|3.42|0
1676880000000|2023-02-20 08:00:00|4.84|3.44|4.76|3.36|4.84|3.44|4.72|3.32|0
1676880300000|2023-02-20 08:05:00|4.77|3.37|4.71|3.31|4.79|3.39|4.71|3.31|0
1676880600000|2023-02-20 08:10:00|4.7|3.3|4.65|3.25|4.71|3.31|4.63|3.23|0
1676880900000|2023-02-20 08:15:00|4.66|3.26|4.68|3.28|4.68|3.28|4.63|3.23|0
1676881200000|2023-02-20 08:20:00|4.69|3.29|4.72|3.32|4.75|3.35|4.69|3.29|0
1676881500000|2023-02-20 08:25:00|4.73|3.33|4.68|3.28|4.74|3.34|4.66|3.26|0
1676881800000|2023-02-20 08:30:00|4.69|3.29|4.7|3.3|4.74|3.34|4.68|3.28|0
1676882100000|2023-02-20 08:35:00|4.71|3.31|4.67|3.27|4.73|3.33|4.66|3.26|0
1676882400000|2023-02-20 08:40:00|4.66|3.26|4.61|3.21|4.67|3.27|4.61|3.21|0
1676882700000|2023-02-20 08:45:00|4.6|3.2|4.64|3.24|4.64|3.24|4.59|3.19|0
1676883000000|2023-02-20 08:50:00|4.65|3.25|4.65|3.25|4.68|3.28|4.62|3.22|0
1676883300000|2023-02-20 08:55:00|4.66|3.26|4.69|3.29|4.69|3.29|4.64|3.24|0
1676883600000|2023-02-20 09:00:00|4.68|3.28|4.71|3.31|4.74|3.34|4.68|3.28|0
1676883900000|2023-02-20 09:05:00|4.7|3.3|4.71|3.31|4.73|3.33|4.69|3.29|0
1676884200000|2023-02-20 09:10:00|4.7|3.3|4.67|3.27|4.71|3.31|4.65|3.25|0
1676884500000|2023-02-20 09:15:00|4.66|3.26|4.62|3.22|4.68|3.28|4.6|3.2|0
1676884800000|2023-02-20 09:20:00|4.63|3.23|4.58|3.18|4.64|3.24|4.57|3.17|0
1676885100000|2023-02-20 09:25:00|4.59|3.19|4.58|3.18|4.59|3.19|4.56|3.16|0
1676885400000|2023-02-20 09:30:00|4.57|3.17|4.54|3.14|4.58|3.18|4.54|3.14|0
1676885700000|2023-02-20 09:35:00|4.53|3.13|4.51|3.11|4.54|3.14|4.5|3.1|0
1676886000000|2023-02-20 09:40:00|4.5|3.1|4.48|3.08|4.52|3.12|4.48|3.08|0
1676886300000|2023-02-20 09:45:00|4.47|3.07|4.47|3.07|4.5|3.1|4.47|3.07|0
1676886600000|2023-02-20 09:50:00|4.48|3.08|4.49|3.09|4.51|3.11|4.45|3.05|0
1676886900000|2023-02-20 09:55:00|4.48|3.08|4.51|3.11|4.52|3.12|4.47|3.07|0
1676887200000|2023-02-20 10:00:00|4.52|3.12|4.47|3.07|4.52|3.12|4.45|3.05|0
1676887500000|2023-02-20 10:05:00|4.48|3.08|4.46|3.06|4.48|3.08|4.45|3.05|0
1676887800000|2023-02-20 10:10:00|4.47|3.07|4.53|3.13|4.54|3.14|4.46|3.06|0
1676888100000|2023-02-20 10:15:00|4.52|3.12|4.48|3.08|4.53|3.13|4.48|3.08|0
1676888400000|2023-02-20 10:20:00|4.49|3.09|4.48|3.08|4.49|3.09|4.44|3.04|0
1676888700000|2023-02-20 10:25:00|4.49|3.09|4.53|3.13|4.54|3.14|4.49|3.09|0
1676889000000|2023-02-20 10:30:00|4.54|3.14|4.6|3.2|4.6|3.2|4.54|3.14|0
1676889300000|2023-02-20 10:35:00|4.59|3.19|4.6|3.2|4.6|3.2|4.57|3.17|0
1676889600000|2023-02-20 10:40:00|4.58|3.18|4.59|3.19|4.6|3.2|4.56|3.16|0
1676889900000|2023-02-20 10:45:00|4.6|3.2|4.58|3.18|4.6|3.2|4.55|3.15|0
1676890200000|2023-02-20 10:50:00|4.59|3.19|4.59|3.19|4.61|3.21|4.57|3.17|0
1676890500000|2023-02-20 10:55:00|4.57|3.17|4.59|3.19|4.59|3.19|4.55|3.15|0
1676890800000|2023-02-20 11:00:00|4.58|3.18|4.56|3.16|4.6|3.2|4.53|3.13|0
1676891100000|2023-02-20 11:05:00|4.57|3.17|4.59|3.19|4.6|3.2|4.55|3.15|0
1676891400000|2023-02-20 11:10:00|4.58|3.18|4.68|3.28|4.68|3.28|4.58|3.18|0
1676891700000|2023-02-20 11:15:00|4.67|3.27|4.67|3.27|4.68|3.28|4.65|3.25|0
1676892000000|2023-02-20 11:20:00|4.66|3.26|4.66|3.26|4.68|3.28|4.63|3.23|0
1676892300000|2023-02-20 11:25:00|4.68|3.28|4.73|3.33|4.73|3.33|4.68|3.28|0
1676892600000|2023-02-20 11:30:00|4.72|3.32|4.72|3.32|4.73|3.33|4.7|3.3|0
1676892900000|2023-02-20 11:35:00|4.73|3.33|4.69|3.29|4.73|3.33|4.69|3.29|0
1676893200000|2023-02-20 11:40:00|4.67|3.27|4.69|3.29|4.71|3.31|4.67|3.27|0
1676893500000|2023-02-20 11:45:00|4.68|3.28|4.68|3.28|4.72|3.32|4.67|3.27|0
1676893800000|2023-02-20 11:50:00|4.67|3.27|4.71|3.31|4.72|3.32|4.67|3.27|0
1676894100000|2023-02-20 11:55:00|4.72|3.32|4.68|3.28|4.72|3.32|4.66|3.26|0
1676894400000|2023-02-20 12:00:00|4.69|3.29|4.65|3.25|4.7|3.3|4.65|3.25|0
1676894700000|2023-02-20 12:05:00|4.66|3.26|4.68|3.28|4.73|3.33|4.66|3.26|0
1676895000000|2023-02-20 12:10:00|4.67|3.27|4.61|3.21|4.68|3.28|4.61|3.21|0
1676895300000|2023-02-20 12:15:00|4.6|3.2|4.61|3.21|4.61|3.21|4.56|3.16|0
1676895600000|2023-02-20 12:20:00|4.6|3.2|4.6|3.2|4.61|3.21|4.59|3.19|0
1676895900000|2023-02-20 12:25:00|4.59|3.19|4.6|3.2|4.61|3.21|4.58|3.18|0
1676896200000|2023-02-20 12:30:00|4.62|3.22|4.66|3.26|4.67|3.27|4.61|3.21|0
1676896500000|2023-02-20 12:35:00|4.67|3.27|4.63|3.23|4.68|3.28|4.63|3.23|0
1676896800000|2023-02-20 12:40:00|4.64|3.24|4.62|3.22|4.65|3.25|4.61|3.21|0
1676897100000|2023-02-20 12:45:00|4.61|3.21|4.65|3.25|4.67|3.27|4.61|3.21|0
1676897400000|2023-02-20 12:50:00|4.66|3.26|4.66|3.26|4.66|3.26|4.64|3.24|0
1676897700000|2023-02-20 12:55:00|4.67|3.27|4.65|3.25|4.69|3.29|4.63|3.23|0
1676898000000|2023-02-20 13:00:00|4.66|3.26|4.69|3.29|4.7|3.3|4.64|3.24|0
1676898300000|2023-02-20 13:05:00|4.7|3.3|4.69|3.29|4.71|3.31|4.67|3.27|0
1676898600000|2023-02-20 13:10:00|4.68|3.28|4.69|3.29|4.71|3.31|4.68|3.28|0
1676898900000|2023-02-20 13:15:00|4.68|3.28|4.67|3.27|4.69|3.29|4.66|3.26|0
1676899200000|2023-02-20 13:20:00|4.66|3.26|4.69|3.29|4.71|3.31|4.66|3.26|0
1676899500000|2023-02-20 13:25:00|4.7|3.3|4.71|3.31|4.71|3.31|4.68|3.28|0
1676899800000|2023-02-20 13:30:00|4.7|3.3|4.72|3.32|4.72|3.32|4.69|3.29|0
1676900100000|2023-02-20 13:35:00|4.71|3.31|4.72|3.32|4.73|3.33|4.68|3.28|0
1676900400000|2023-02-20 13:40:00|4.73|3.33|4.69|3.29|4.73|3.33|4.67|3.27|0
1676900700000|2023-02-20 13:45:00|4.68|3.28|4.67|3.27|4.68|3.28|4.66|3.26|0
1676901000000|2023-02-20 13:50:00|4.66|3.26|4.68|3.28|4.69|3.29|4.66|3.26|0
1676901300000|2023-02-20 13:55:00|4.69|3.29|4.71|3.31|4.71|3.31|4.68|3.28|0
1676901600000|2023-02-20 14:00:00|4.7|3.3|4.65|3.25|4.71|3.31|4.65|3.25|0
1676901900000|2023-02-20 14:05:00|4.66|3.26|4.66|3.26|4.66|3.26|4.63|3.23|0
1676902200000|2023-02-20 14:10:00|4.64|3.24|4.85|3.45|4.89|3.49|4.61|3.21|0
1676902500000|2023-02-20 14:15:00|4.86|3.46|4.85|3.45|4.87|3.47|4.85|3.45|0
1676902800000|2023-02-20 14:20:00|4.84|3.44|4.87|3.47|4.87|3.47|4.82|3.42|0
1676903100000|2023-02-20 14:25:00|4.85|3.45|4.85|3.45|4.87|3.47|4.84|3.44|0
1676903400000|2023-02-20 14:30:00|4.86|3.46|4.79|3.39|4.86|3.46|4.79|3.39|0
1676903700000|2023-02-20 14:35:00|4.8|3.4|4.75|3.35|4.8|3.4|4.75|3.35|0
1676904000000|2023-02-20 14:40:00|4.76|3.36|4.8|3.4|4.81|3.41|4.76|3.36|0
1676904300000|2023-02-20 14:45:00|4.79|3.39|4.82|3.42|4.83|3.43|4.79|3.39|0
1676904600000|2023-02-20 14:50:00|4.81|3.41|4.8|3.4|4.83|3.43|4.78|3.38|0
1676904900000|2023-02-20 14:55:00|4.79|3.39|4.79|3.39|4.84|3.44|4.79|3.39|0
1676905200000|2023-02-20 15:00:00|4.75|3.35|4.72|3.32|4.76|3.36|4.71|3.31|0
1676905500000|2023-02-20 15:05:00|4.73|3.33|4.71|3.31|4.74|3.34|4.7|3.3|0
1676905800000|2023-02-20 15:10:00|4.72|3.32|4.66|3.26|4.72|3.32|4.66|3.26|0
1676906100000|2023-02-20 15:15:00|4.65|3.25|4.68|3.28|4.7|3.3|4.65|3.25|0
1676906400000|2023-02-20 15:20:00|4.69|3.29|4.69|3.29|4.7|3.3|4.67|3.27|0
1676906700000|2023-02-20 15:25:00|4.68|3.28|4.65|3.25|4.69|3.29|4.65|3.25|0
1676907000000|2023-02-20 15:30:00|4.64|3.24|4.66|3.26|4.67|3.27|4.64|3.24|0
1676907300000|2023-02-20 15:35:00|4.65|3.25|4.67|3.27|4.67|3.27|4.65|3.25|0
1676907600000|2023-02-20 15:40:00|4.66|3.26|4.66|3.26|4.67|3.27|4.65|3.25|0
1676907900000|2023-02-20 15:45:00|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1676908200000|2023-02-20 15:50:00|4.63|3.23|4.67|3.27|4.67|3.27|4.63|3.23|0
1676908500000|2023-02-20 15:55:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1676908800000|2023-02-20 16:00:00|4.67|3.27|4.71|3.31|4.72|3.32|4.67|3.27|0
1676909100000|2023-02-20 16:05:00|4.7|3.3|4.71|3.31|4.71|3.31|4.68|3.28|0
1676909400000|2023-02-20 16:10:00|4.7|3.3|4.7|3.3|4.7|3.3|4.68|3.28|0
1676909700000|2023-02-20 16:15:00|4.71|3.31|4.72|3.32|4.72|3.32|4.71|3.31|0
1676910000000|2023-02-20 16:20:00|4.73|3.33|4.73|3.33|4.75|3.35|4.72|3.32|0
1676910300000|2023-02-20 16:25:00|4.72|3.32|4.71|3.31|4.73|3.33|4.71|3.31|0
1676910600000|2023-02-20 16:30:00|4.72|3.32|4.65|3.25|4.73|3.33|4.65|3.25|0
1676910900000|2023-02-20 16:35:00|4.63|3.23|4.66|3.26|4.66|3.26|4.61|3.21|0
1676911200000|2023-02-20 16:40:00|4.68|3.28|4.68|3.28|4.69|3.29|4.67|3.27|0
1676911500000|2023-02-20 16:45:00|4.67|3.27|4.65|3.25|4.67|3.27|4.65|3.25|0
1676911800000|2023-02-20 16:50:00|4.64|3.24|4.64|3.24|4.66|3.26|4.64|3.24|0
1676912100000|2023-02-20 16:55:00|4.65|3.25|4.62|3.22|4.65|3.25|4.62|3.22|0
1676912400000|2023-02-20 17:00:00|4.61|3.21|4.59|3.19|4.63|3.23|4.58|3.18|0
1676912700000|2023-02-20 17:05:00|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1676913000000|2023-02-20 17:10:00|4.58|3.18|4.59|3.19|4.59|3.19|4.57|3.17|0
1676913300000|2023-02-20 17:15:00|4.58|3.18|4.58|3.18|4.59|3.19|4.57|3.17|0
1676913600000|2023-02-20 17:20:00|4.59|3.19|4.57|3.17|4.59|3.19|4.57|3.17|0
1676913900000|2023-02-20 17:25:00|4.58|3.18|4.65|3.25|4.65|3.25|4.57|3.17|0
1676914200000|2023-02-20 17:30:00|4.64|3.24|4.66|3.26|4.66|3.26|4.63|3.23|0
1676914500000|2023-02-20 17:35:00|4.67|3.27|4.66|3.26|4.67|3.27|4.66|3.26|0
1676914800000|2023-02-20 17:40:00|4.67|3.27|4.67|3.27|4.68|3.28|4.66|3.26|0
1676915100000|2023-02-20 17:45:00|4.66|3.26|4.7|3.3|4.71|3.31|4.66|3.26|0
1676915400000|2023-02-20 17:50:00|4.71|3.31|4.69|3.29|4.71|3.31|4.67|3.27|0
1676915700000|2023-02-20 17:55:00|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1676916000000|2023-02-20 18:00:00|4.66|3.26|4.66|3.26|4.66|3.26|4.63|3.23|0
1676916300000|2023-02-20 18:05:00|4.63|3.23|4.66|3.26|4.66|3.26|4.63|3.23|0
1676917500000|2023-02-20 18:25:00|4.69|3.29|4.69|3.29|4.69|3.29|4.66|3.26|0
1676917800000|2023-02-20 18:30:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1676918100000|2023-02-20 18:35:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1676918400000|2023-02-20 18:40:00|4.66|3.26|4.66|3.26|4.66|3.26|4.65|3.25|0
1676920500000|2023-02-20 19:15:00|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1676920800000|2023-02-20 19:20:00|4.64|3.24|4.64|3.24|4.64|3.24|4.64|3.24|0
1676921100000|2023-02-20 19:25:00|4.66|3.26|4.66|3.26|4.66|3.26|4.63|3.23|0
1676921400000|2023-02-20 19:30:00|4.64|3.24|4.63|3.23|4.66|3.26|4.63|3.23|0
1676921700000|2023-02-20 19:35:00|4.66|3.26|4.66|3.26|4.66|3.26|4.66|3.26|0
1676922300000|2023-02-20 19:45:00|4.64|3.24|4.63|3.23|4.64|3.24|4.63|3.23|0
1676922600000|2023-02-20 19:50:00|4.66|3.26|4.63|3.23|4.66|3.26|4.63|3.23|0
1676923200000|2023-02-20 20:00:00|4.66|3.26|4.64|3.24|4.66|3.26|4.64|3.24|0
1676923800000|2023-02-20 20:10:00|4.63|3.23|4.64|3.24|4.64|3.24|4.63|3.23|0
1676924100000|2023-02-20 20:15:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1676924400000|2023-02-20 20:20:00|4.62|3.22|4.64|3.24|4.64|3.24|4.62|3.22|0
1676924700000|2023-02-20 20:25:00|4.65|3.25|4.64|3.24|4.65|3.25|4.64|3.24|0
1676925000000|2023-02-20 20:30:00|4.65|3.25|4.65|3.25|4.65|3.25|4.65|3.25|0
1676926500000|2023-02-20 20:55:00|4.64|3.24|4.62|3.22|4.65|3.25|4.62|3.22|0
1676927100000|2023-02-20 21:05:00|4.63|3.23|4.63|3.23|4.63|3.23|4.63|3.23|0
1676930100000|2023-02-20 21:55:00|4.61|3.21|4.61|3.21|4.61|3.21|4.61|3.21|0
1676931300000|2023-02-20 22:15:00|4.6|3.2|4.6|3.2|4.6|3.2|4.6|3.2|0
1676934000000|2023-02-20 23:00:00|4.65|3.25|4.66|3.26|4.67|3.27|4.61|3.21|0
1676934300000|2023-02-20 23:05:00|4.67|3.27|4.68|3.28|4.68|3.28|4.66|3.26|0
1676934600000|2023-02-20 23:10:00|4.67|3.27|4.62|3.22|4.68|3.28|4.61|3.21|0
1676934900000|2023-02-20 23:15:00|4.61|3.21|4.65|3.25|4.66|3.26|4.61|3.21|0
1676935200000|2023-02-20 23:20:00|4.64|3.24|4.63|3.23|4.66|3.26|4.63|3.23|0
1676935500000|2023-02-20 23:25:00|4.64|3.24|4.66|3.26|4.67|3.27|4.63|3.23|0
1676935800000|2023-02-20 23:30:00|4.65|3.25|4.63|3.23|4.66|3.26|4.62|3.22|0
1676936100000|2023-02-20 23:35:00|4.64|3.24|4.64|3.24|4.65|3.25|4.63|3.23|0
1676936400000|2023-02-20 23:40:00|4.65|3.25|4.65|3.25|4.65|3.25|4.62|3.22|0
1676936700000|2023-02-20 23:45:00|4.64|3.24|4.62|3.22|4.66|3.26|4.62|3.22|0
1676937000000|2023-02-20 23:50:00|4.63|3.23|4.64|3.24|4.66|3.26|4.63|3.23|0
1676937300000|2023-02-20 23:55:00|4.63|3.23|4.66|3.26|4.66|3.26|4.62|3.22|0
1676937600000|2023-02-21 00:00:00|4.64|3.24|4.62|3.22|4.64|3.24|4.61|3.21|0
1676937900000|2023-02-21 00:05:00|4.63|3.23|4.57|3.17|4.63|3.23|4.57|3.17|0
1676938200000|2023-02-21 00:10:00|4.55|3.15|4.52|3.12|4.56|3.16|4.48|3.08|0
1676938500000|2023-02-21 00:15:00|4.51|3.11|4.54|3.14|4.54|3.14|4.49|3.09|0
1676938800000|2023-02-21 00:20:00|4.55|3.15|4.56|3.16|4.57|3.17|4.54|3.14|0
1676939100000|2023-02-21 00:25:00|4.57|3.17|4.56|3.16|4.57|3.17|4.52|3.12|0
1676939400000|2023-02-21 00:30:00|4.55|3.15|4.57|3.17|4.57|3.17|4.55|3.15|0
1676939700000|2023-02-21 00:35:00|4.56|3.16|4.56|3.16|4.57|3.17|4.54|3.14|0
1676940000000|2023-02-21 00:40:00|4.55|3.15|4.54|3.14|4.55|3.15|4.51|3.11|0
1676940300000|2023-02-21 00:45:00|4.55|3.15|4.55|3.15|4.56|3.16|4.54|3.14|0
1676940600000|2023-02-21 00:50:00|4.54|3.14|4.51|3.11|4.55|3.15|4.5|3.1|0
1676940900000|2023-02-21 00:55:00|4.5|3.1|4.44|3.04|4.5|3.1|4.43|3.03|0
1676941200000|2023-02-21 01:00:00|4.43|3.03|4.41|3.01|4.43|3.03|4.4|3|0
1676941500000|2023-02-21 01:05:00|4.42|3.02|4.4|3|4.44|3.04|4.38|2.98|0
1676941800000|2023-02-21 01:10:00|4.39|2.99|4.38|2.98|4.39|2.99|4.35|2.95|0
1676942100000|2023-02-21 01:15:00|4.37|2.97|4.46|3.06|4.47|3.07|4.37|2.97|0
1676942400000|2023-02-21 01:20:00|4.45|3.05|4.46|3.06|4.47|3.07|4.45|3.05|0
1676942700000|2023-02-21 01:25:00|4.45|3.05|4.43|3.03|4.46|3.06|4.43|3.03|0
1676943000000|2023-02-21 01:30:00|4.42|3.02|4.42|3.02|4.43|3.03|4.37|2.97|0
1676943300000|2023-02-21 01:35:00|4.43|3.03|4.44|3.04|4.46|3.06|4.43|3.03|0
1676943600000|2023-02-21 01:40:00|4.43|3.03|4.48|3.08|4.48|3.08|4.42|3.02|0
1676943900000|2023-02-21 01:45:00|4.47|3.07|4.5|3.1|4.51|3.11|4.46|3.06|0
1676944200000|2023-02-21 01:50:00|4.49|3.09|4.47|3.07|4.51|3.11|4.46|3.06|0
1676944500000|2023-02-21 01:55:00|4.48|3.08|4.49|3.09|4.49|3.09|4.46|3.06|0
1676944800000|2023-02-21 02:00:00|4.48|3.08|4.44|3.04|4.49|3.09|4.44|3.04|0
1676945100000|2023-02-21 02:05:00|4.45|3.05|4.46|3.06|4.48|3.08|4.44|3.04|0
1676945400000|2023-02-21 02:10:00|4.47|3.07|4.45|3.05|4.48|3.08|4.44|3.04|0
1676945700000|2023-02-21 02:15:00|4.44|3.04|4.44|3.04|4.45|3.05|4.44|3.04|0
1676946000000|2023-02-21 02:20:00|4.45|3.05|4.41|3.01|4.45|3.05|4.4|3|0
1676946300000|2023-02-21 02:25:00|4.42|3.02|4.46|3.06|4.48|3.08|4.42|3.02|0
1676946600000|2023-02-21 02:30:00|4.45|3.05|4.51|3.11|4.52|3.12|4.45|3.05|0
1676946900000|2023-02-21 02:35:00|4.5|3.1|4.49|3.09|4.51|3.11|4.49|3.09|0
1676947200000|2023-02-21 02:40:00|4.5|3.1|4.46|3.06|4.5|3.1|4.45|3.05|0
1676947500000|2023-02-21 02:45:00|4.45|3.05|4.48|3.08|4.48|3.08|4.45|3.05|0
1676947800000|2023-02-21 02:50:00|4.47|3.07|4.44|3.04|4.48|3.08|4.43|3.03|0
1676948100000|2023-02-21 02:55:00|4.43|3.03|4.44|3.04|4.45|3.05|4.41|3.01|0
1676948400000|2023-02-21 03:00:00|4.43|3.03|4.44|3.04|4.46|3.06|4.42|3.02|0
1676948700000|2023-02-21 03:05:00|4.45|3.05|4.41|3.01|4.45|3.05|4.41|3.01|0
1676949000000|2023-02-21 03:10:00|4.42|3.02|4.38|2.98|4.42|3.02|4.36|2.96|0
1676949300000|2023-02-21 03:15:00|4.37|2.97|4.43|3.03|4.44|3.04|4.37|2.97|0
1676949600000|2023-02-21 03:20:00|4.44|3.04|4.45|3.05|4.45|3.05|4.43|3.03|0
1676949900000|2023-02-21 03:25:00|4.44|3.04|4.45|3.05|4.46|3.06|4.44|3.04|0
1676950200000|2023-02-21 03:30:00|4.44|3.04|4.46|3.06|4.46|3.06|4.44|3.04|0
1676950500000|2023-02-21 03:35:00|4.45|3.05|4.43|3.03|4.45|3.05|4.42|3.02|0
1676950800000|2023-02-21 03:40:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1676951100000|2023-02-21 03:45:00|4.42|3.02|4.44|3.04|4.44|3.04|4.41|3.01|0
1676951400000|2023-02-21 03:50:00|4.45|3.05|4.42|3.02|4.45|3.05|4.42|3.02|0
1676951700000|2023-02-21 03:55:00|4.43|3.03|4.44|3.04|4.45|3.05|4.42|3.02|0
1676952000000|2023-02-21 04:00:00|4.45|3.05|4.45|3.05|4.46|3.06|4.44|3.04|0
1676952300000|2023-02-21 04:05:00|4.44|3.04|4.43|3.03|4.45|3.05|4.42|3.02|0
1676952600000|2023-02-21 04:10:00|4.44|3.04|4.44|3.04|4.45|3.05|4.43|3.03|0
1676952900000|2023-02-21 04:15:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1676953200000|2023-02-21 04:20:00|4.42|3.02|4.42|3.02|4.43|3.03|4.41|3.01|0
1676953500000|2023-02-21 04:25:00|4.41|3.01|4.41|3.01|4.41|3.01|4.41|3.01|0
1676953800000|2023-02-21 04:30:00|4.4|3|4.4|3|4.41|3.01|4.39|2.99|0
1676954100000|2023-02-21 04:35:00|4.41|3.01|4.41|3.01|4.42|3.02|4.41|3.01|0
1676954400000|2023-02-21 04:40:00|4.42|3.02|4.4|3|4.42|3.02|4.4|3|0
1676954700000|2023-02-21 04:45:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1676955000000|2023-02-21 04:50:00|4.41|3.01|4.4|3|4.42|3.02|4.4|3|0
1676955300000|2023-02-21 04:55:00|4.41|3.01|4.4|3|4.43|3.03|4.4|3|0
1676955600000|2023-02-21 05:00:00|4.41|3.01|4.4|3|4.41|3.01|4.4|3|0
1676955900000|2023-02-21 05:05:00|4.41|3.01|4.47|3.07|4.48|3.08|4.41|3.01|0
1676956200000|2023-02-21 05:10:00|4.48|3.08|4.44|3.04|4.48|3.08|4.43|3.03|0
1676956500000|2023-02-21 05:15:00|4.43|3.03|4.43|3.03|4.44|3.04|4.42|3.02|0
1676956800000|2023-02-21 05:20:00|4.42|3.02|4.42|3.02|4.43|3.03|4.4|3|0
1676957100000|2023-02-21 05:25:00|4.41|3.01|4.39|2.99|4.41|3.01|4.39|2.99|0
1676957400000|2023-02-21 05:30:00|4.4|3|4.39|2.99|4.41|3.01|4.39|2.99|0
1676957700000|2023-02-21 05:35:00|4.4|3|4.42|3.02|4.43|3.03|4.39|2.99|0
1676958000000|2023-02-21 05:40:00|4.43|3.03|4.44|3.04|4.45|3.05|4.42|3.02|0
1676958300000|2023-02-21 05:45:00|4.43|3.03|4.42|3.02|4.44|3.04|4.41|3.01|0
1676958600000|2023-02-21 05:50:00|4.43|3.03|4.47|3.07|4.49|3.09|4.43|3.03|0
1676958900000|2023-02-21 05:55:00|4.48|3.08|4.48|3.08|4.49|3.09|4.47|3.07|0
1676959200000|2023-02-21 06:00:00|4.47|3.07|4.45|3.05|4.48|3.08|4.45|3.05|0
1676959500000|2023-02-21 06:05:00|4.46|3.06|4.45|3.05|4.47|3.07|4.45|3.05|0
1676959800000|2023-02-21 06:10:00|4.46|3.06|4.48|3.08|4.48|3.08|4.45|3.05|0
1676960100000|2023-02-21 06:15:00|4.47|3.07|4.47|3.07|4.49|3.09|4.46|3.06|0
1676960400000|2023-02-21 06:20:00|4.46|3.06|4.5|3.1|4.5|3.1|4.46|3.06|0
1676960700000|2023-02-21 06:25:00|4.49|3.09|4.48|3.08|4.5|3.1|4.48|3.08|0
1676961000000|2023-02-21 06:30:00|4.47|3.07|4.47|3.07|4.48|3.08|4.46|3.06|0
1676961300000|2023-02-21 06:35:00|4.46|3.06|4.44|3.04|4.47|3.07|4.42|3.02|0
1676961600000|2023-02-21 06:40:00|4.43|3.03|4.41|3.01|4.43|3.03|4.4|3|0
1676961900000|2023-02-21 06:45:00|4.4|3|4.43|3.03|4.43|3.03|4.4|3|0
1676962200000|2023-02-21 06:50:00|4.44|3.04|4.43|3.03|4.44|3.04|4.42|3.02|0
1676962500000|2023-02-21 06:55:00|4.44|3.04|4.47|3.07|4.48|3.08|4.43|3.03|0
1676962800000|2023-02-21 07:00:00|4.46|3.06|4.39|2.99|4.46|3.06|4.38|2.98|0
1676963100000|2023-02-21 07:05:00|4.38|2.98|4.26|2.86|4.38|2.98|4.25|2.85|0
1676963400000|2023-02-21 07:10:00|4.27|2.87|4.3|2.9|4.33|2.93|4.27|2.87|0
1676963700000|2023-02-21 07:15:00|4.29|2.89|4.26|2.86|4.29|2.89|4.26|2.86|0
1676964000000|2023-02-21 07:20:00|4.27|2.87|4.26|2.86|4.28|2.88|4.26|2.86|0
1676964300000|2023-02-21 07:25:00|4.25|2.85|4.26|2.86|4.27|2.87|4.24|2.84|0
1676964600000|2023-02-21 07:30:00|4.25|2.85|4.27|2.87|4.29|2.89|4.23|2.83|0
1676964900000|2023-02-21 07:35:00|4.26|2.86|4.27|2.87|4.29|2.89|4.26|2.86|0
1676965200000|2023-02-21 07:40:00|4.26|2.86|4.29|2.89|4.29|2.89|4.26|2.86|0
1676965500000|2023-02-21 07:45:00|4.28|2.88|4.24|2.84|4.29|2.89|4.2|2.8|0
1676965800000|2023-02-21 07:50:00|4.25|2.85|4.27|2.87|4.29|2.89|4.23|2.83|0
1676966100000|2023-02-21 07:55:00|4.28|2.88|4.23|2.83|4.28|2.88|4.23|2.83|0
1676966400000|2023-02-21 08:00:00|4.24|2.84|4.24|2.84|4.28|2.88|4.19|2.79|0
1676966700000|2023-02-21 08:05:00|4.25|2.85|4.3|2.9|4.32|2.92|4.23|2.83|0
1676967000000|2023-02-21 08:10:00|4.31|2.91|4.28|2.88|4.32|2.92|4.25|2.85|0
1676967300000|2023-02-21 08:15:00|4.26|2.86|4.46|3.06|4.46|3.06|4.06|2.66|0
1676967600000|2023-02-21 08:20:00|4.44|3.04|4.45|3.05|4.47|3.07|4.39|2.99|0
1676967900000|2023-02-21 08:25:00|4.43|3.03|4.45|3.05|4.54|3.14|4.43|3.03|0
1676968200000|2023-02-21 08:30:00|4.47|3.07|4.45|3.05|4.52|3.12|4.42|3.02|0
1676968500000|2023-02-21 08:35:00|4.44|3.04|4.39|2.99|4.48|3.08|4.39|2.99|0
1676968800000|2023-02-21 08:40:00|4.33|2.93|4.32|2.92|4.35|2.95|4.27|2.87|0
1676969100000|2023-02-21 08:45:00|4.31|2.91|4.12|2.72|4.31|2.91|4.07|2.67|0
1676969400000|2023-02-21 08:50:00|4.09|2.69|4.12|2.72|4.12|2.72|4.07|2.67|0
1676969700000|2023-02-21 08:55:00|4.11|2.71|4.08|2.68|4.12|2.72|4.07|2.67|0
1676970000000|2023-02-21 09:00:00|4.07|2.67|4.76|3.36|4.76|3.36|4.06|2.66|0
1676970300000|2023-02-21 09:05:00|4.75|3.35|4.79|3.39|4.82|3.42|4.7|3.3|0
1676970600000|2023-02-21 09:10:00|4.78|3.38|4.87|3.47|4.94|3.54|4.77|3.37|0
1676970900000|2023-02-21 09:15:00|4.88|3.48|4.85|3.45|4.97|3.57|4.85|3.45|0
1676971200000|2023-02-21 09:20:00|4.84|3.44|4.8|3.4|4.87|3.47|4.7|3.3|0
1676971500000|2023-02-21 09:25:00|4.79|3.39|4.9|3.5|4.96|3.56|4.79|3.39|0
1676971800000|2023-02-21 09:30:00|4.91|3.51|5.01|3.61|5.06|3.66|4.88|3.48|0
1676972100000|2023-02-21 09:35:00|5.04|3.64|5.03|3.63|5.09|3.69|4.95|3.55|0
1676972400000|2023-02-21 09:40:00|5.04|3.64|5.11|3.71|5.15|3.75|5.02|3.62|0
1676972700000|2023-02-21 09:45:00|5.1|3.7|5.14|3.74|5.17|3.77|5.05|3.65|0
1676973000000|2023-02-21 09:50:00|5.13|3.73|5.36|3.96|5.42|4.02|5.12|3.72|0
1676973300000|2023-02-21 09:55:00|5.4|4|5.23|3.83|5.41|4.01|5.23|3.83|0
1676973600000|2023-02-21 10:00:00|5.25|3.85|5.14|3.74|5.27|3.87|5.13|3.73|0
1676973900000|2023-02-21 10:05:00|5.15|3.75|5.15|3.75|5.17|3.77|5.11|3.71|0
1676974200000|2023-02-21 10:10:00|5.16|3.76|5.09|3.69|5.19|3.79|5.09|3.69|0
1676974500000|2023-02-21 10:15:00|5.06|3.66|5.02|3.62|5.07|3.67|5|3.6|0
1676974800000|2023-02-21 10:20:00|5.03|3.63|4.98|3.58|5.05|3.65|4.98|3.58|0
1676975100000|2023-02-21 10:25:00|4.96|3.56|5.03|3.63|5.05|3.65|4.9|3.5|0
1676975400000|2023-02-21 10:30:00|5.02|3.62|5.02|3.62|5.03|3.63|4.99|3.59|0
1676975700000|2023-02-21 10:35:00|5.01|3.61|5.01|3.61|5.04|3.64|4.94|3.54|0
1676976000000|2023-02-21 10:40:00|5|3.6|4.98|3.58|5.04|3.64|4.97|3.57|0
1676976300000|2023-02-21 10:45:00|4.99|3.59|4.98|3.58|5.02|3.62|4.94|3.54|0
1676976600000|2023-02-21 10:50:00|4.97|3.57|4.94|3.54|5.07|3.67|4.94|3.54|0
1676976900000|2023-02-21 10:55:00|4.93|3.53|4.89|3.49|4.94|3.54|4.88|3.48|0
1676977200000|2023-02-21 11:00:00|4.88|3.48|4.84|3.44|4.9|3.5|4.78|3.38|0
1676977500000|2023-02-21 11:05:00|4.83|3.43|4.85|3.45|4.9|3.5|4.8|3.4|0
1676977800000|2023-02-21 11:10:00|4.88|3.48|4.86|3.46|4.9|3.5|4.85|3.45|0
1676978100000|2023-02-21 11:15:00|4.85|3.45|4.96|3.56|4.96|3.56|4.85|3.45|0
1676978400000|2023-02-21 11:20:00|4.97|3.57|4.99|3.59|5.02|3.62|4.92|3.52|0
1676978700000|2023-02-21 11:25:00|5|3.6|4.99|3.59|5.03|3.63|4.97|3.57|0
1676979000000|2023-02-21 11:30:00|4.98|3.58|4.96|3.56|5.02|3.62|4.94|3.54|0
1676979300000|2023-02-21 11:35:00|4.97|3.57|5.06|3.66|5.07|3.67|4.97|3.57|0
1676979600000|2023-02-21 11:40:00|5.07|3.67|5.03|3.63|5.08|3.68|5.02|3.62|0
1676979900000|2023-02-21 11:45:00|5.02|3.62|5.07|3.67|5.12|3.72|5.02|3.62|0
1676980200000|2023-02-21 11:50:00|5.08|3.68|5.08|3.68|5.1|3.7|5.04|3.64|0
1676980500000|2023-02-21 11:55:00|5.09|3.69|5.1|3.7|5.1|3.7|5.02|3.62|0
1676980800000|2023-02-21 12:00:00|5.11|3.71|5|3.6|5.12|3.72|4.97|3.57|0
1676981100000|2023-02-21 12:05:00|4.99|3.59|4.89|3.49|4.99|3.59|4.86|3.46|0
1676981400000|2023-02-21 12:10:00|4.88|3.48|4.91|3.51|4.92|3.52|4.86|3.46|0
1676981700000|2023-02-21 12:15:00|4.9|3.5|4.89|3.49|4.92|3.52|4.88|3.48|0
1676982000000|2023-02-21 12:20:00|4.88|3.48|4.83|3.43|4.9|3.5|4.82|3.42|0
1676982300000|2023-02-21 12:25:00|4.84|3.44|4.88|3.48|4.88|3.48|4.81|3.41|0
1676982600000|2023-02-21 12:30:00|4.87|3.47|4.95|3.55|4.98|3.58|4.87|3.47|0
1676982900000|2023-02-21 12:35:00|4.94|3.54|4.95|3.55|4.99|3.59|4.91|3.51|0
1676983200000|2023-02-21 12:40:00|4.92|3.52|4.93|3.53|4.95|3.55|4.86|3.46|0
1676983500000|2023-02-21 12:45:00|4.94|3.54|5|3.6|5.02|3.62|4.93|3.53|0
1676983800000|2023-02-21 12:50:00|5.01|3.61|4.96|3.56|5.03|3.63|4.93|3.53|0
1676984100000|2023-02-21 12:55:00|4.97|3.57|4.93|3.53|5|3.6|4.93|3.53|0
1676984400000|2023-02-21 13:00:00|4.94|3.54|4.83|3.43|4.94|3.54|4.8|3.4|0
1676984700000|2023-02-21 13:05:00|4.82|3.42|4.8|3.4|4.85|3.45|4.8|3.4|0
1676985000000|2023-02-21 13:10:00|4.81|3.41|4.79|3.39|4.87|3.47|4.79|3.39|0
1676985300000|2023-02-21 13:15:00|4.78|3.38|4.83|3.43|4.85|3.45|4.78|3.38|0
1676985600000|2023-02-21 13:20:00|4.84|3.44|4.78|3.38|4.85|3.45|4.74|3.34|0
1676985900000|2023-02-21 13:25:00|4.77|3.37|4.74|3.34|4.78|3.38|4.68|3.28|0
1676986200000|2023-02-21 13:30:00|4.77|3.37|4.66|3.26|4.89|3.49|4.6|3.2|0
1676986500000|2023-02-21 13:35:00|4.67|3.27|4.61|3.21|4.69|3.29|4.58|3.18|0
1676986800000|2023-02-21 13:40:00|4.62|3.22|4.5|3.1|4.66|3.26|4.49|3.09|0
1676987100000|2023-02-21 13:45:00|4.49|3.09|4.58|3.18|4.58|3.18|4.47|3.07|0
1676987400000|2023-02-21 13:50:00|4.56|3.16|4.54|3.14|4.57|3.17|4.5|3.1|0
1676987700000|2023-02-21 13:55:00|4.55|3.15|4.48|3.08|4.57|3.17|4.48|3.08|0
1676988000000|2023-02-21 14:00:00|4.47|3.07|4.52|3.12|4.53|3.13|4.44|3.04|0
1676988300000|2023-02-21 14:05:00|4.53|3.13|4.53|3.13|4.6|3.2|4.53|3.13|0
1676988600000|2023-02-21 14:10:00|4.54|3.14|4.54|3.14|4.55|3.15|4.47|3.07|0
1676988900000|2023-02-21 14:15:00|4.53|3.13|4.48|3.08|4.58|3.18|4.47|3.07|0
1676989200000|2023-02-21 14:20:00|4.47|3.07|4.49|3.09|4.51|3.11|4.46|3.06|0
1676989500000|2023-02-21 14:25:00|4.47|3.07|4.36|2.96|4.49|3.09|4.35|2.95|0
1676989800000|2023-02-21 14:30:00|4.41|3.01|4.61|3.21|4.62|3.22|4.41|3.01|0
1676990100000|2023-02-21 14:35:00|4.6|3.2|4.56|3.16|4.62|3.22|4.45|3.05|0
1676990400000|2023-02-21 14:40:00|4.59|3.19|4.54|3.14|4.69|3.29|4.52|3.12|0
1676990700000|2023-02-21 14:45:00|4.56|3.16|4.24|2.84|4.59|3.19|4.21|2.81|0
1676991000000|2023-02-21 14:50:00|4.23|2.83|4.31|2.91|4.38|2.98|4.12|2.72|0
1676991300000|2023-02-21 14:55:00|4.28|2.88|4.12|2.72|4.34|2.94|4.06|2.66|0
1676991600000|2023-02-21 15:00:00|4.06|2.66|4.13|2.73|4.2|2.8|4.02|2.62|0
1676991900000|2023-02-21 15:05:00|4.12|2.72|4.07|2.67|4.22|2.82|4.05|2.65|0
1676992200000|2023-02-21 15:10:00|4.09|2.69|4.16|2.76|4.27|2.87|3.99|2.59|0
1676992500000|2023-02-21 15:15:00|4.13|2.73|4.21|2.81|4.28|2.88|4.11|2.71|0
1676992800000|2023-02-21 15:20:00|4.2|2.8|4.2|2.8|4.29|2.89|4.13|2.73|0
1676993100000|2023-02-21 15:25:00|4.19|2.79|4.15|2.75|4.21|2.81|4.08|2.68|0
1676993400000|2023-02-21 15:30:00|4.13|2.73|4.18|2.78|4.21|2.81|4.08|2.68|0
1676993700000|2023-02-21 15:35:00|4.19|2.79|4.18|2.78|4.28|2.88|4.14|2.74|0
1676994000000|2023-02-21 15:40:00|4.2|2.8|4.22|2.82|4.37|2.97|4.17|2.77|0
1676994300000|2023-02-21 15:45:00|4.2|2.8|4.12|2.72|4.26|2.86|4.07|2.67|0
1676994600000|2023-02-21 15:50:00|4.1|2.7|4.08|2.68|4.14|2.74|4.06|2.66|0
1676994900000|2023-02-21 15:55:00|4.07|2.67|4.06|2.66|4.1|2.7|4.04|2.64|0
1676995200000|2023-02-21 16:00:00|4.07|2.67|4.07|2.67|4.16|2.76|4.06|2.66|0
1676995500000|2023-02-21 16:05:00|4.06|2.66|3.98|2.58|4.07|2.67|3.98|2.58|0
1676995800000|2023-02-21 16:10:00|3.97|2.57|4.26|2.86|4.26|2.86|3.96|2.56|0
1676996100000|2023-02-21 16:15:00|4.25|2.85|4.18|2.78|4.28|2.88|4.14|2.74|0
1676996400000|2023-02-21 16:20:00|4.17|2.77|4.15|2.75|4.21|2.81|4.13|2.73|0
1676996700000|2023-02-21 16:25:00|4.16|2.76|4.13|2.73|4.21|2.81|4.09|2.69|0
1676997000000|2023-02-21 16:30:00|4.11|2.71|4.08|2.68|4.16|2.76|4.01|2.61|0
1676997300000|2023-02-21 16:35:00|4.09|2.69|4.07|2.67|4.17|2.77|4.06|2.66|0
1676997600000|2023-02-21 16:40:00|4.06|2.66|4.14|2.74|4.18|2.78|4.03|2.63|0
1676997900000|2023-02-21 16:45:00|4.13|2.73|4.15|2.75|4.2|2.8|4.11|2.71|0
1676998200000|2023-02-21 16:50:00|4.14|2.74|4.08|2.68|4.14|2.74|4.03|2.63|0
1676998500000|2023-02-21 16:55:00|4.07|2.67|4.04|2.64|4.12|2.72|3.99|2.59|0
1676998800000|2023-02-21 17:00:00|4.03|2.63|4.06|2.66|4.08|2.68|4|2.6|0
1676999100000|2023-02-21 17:05:00|4.08|2.68|4.1|2.7|4.14|2.74|4.06|2.66|0
1676999400000|2023-02-21 17:10:00|4.09|2.69|4.03|2.63|4.11|2.71|4.01|2.61|0
1676999700000|2023-02-21 17:15:00|4.05|2.65|4.08|2.68|4.08|2.68|3.97|2.57|0
1677000000000|2023-02-21 17:20:00|4.1|2.7|4.05|2.65|4.11|2.71|4.01|2.61|0
1677000300000|2023-02-21 17:25:00|4.03|2.63|4.01|2.61|4.04|2.64|3.97|2.57|0
1677000600000|2023-02-21 17:30:00|4.02|2.62|4.05|2.65|4.05|2.65|3.97|2.57|0
1677000900000|2023-02-21 17:35:00|4.04|2.64|4.07|2.67|4.1|2.7|4.01|2.61|0
1677001200000|2023-02-21 17:40:00|4.08|2.68|4.07|2.67|4.14|2.74|4.03|2.63|0
1677001500000|2023-02-21 17:45:00|4.08|2.68|4.09|2.69|4.11|2.71|4.02|2.62|0
1677001800000|2023-02-21 17:50:00|4.1|2.7|4.15|2.75|4.17|2.77|4.09|2.69|0
1677002100000|2023-02-21 17:55:00|4.16|2.76|4.18|2.78|4.19|2.79|4.11|2.71|0
1677002400000|2023-02-21 18:00:00|4.17|2.77|4.16|2.76|4.19|2.79|4.11|2.71|0
1677002700000|2023-02-21 18:05:00|4.17|2.77|4.05|2.65|4.17|2.77|4.04|2.64|0
1677003000000|2023-02-21 18:10:00|4.04|2.64|4.01|2.61|4.06|2.66|4|2.6|0
1677003300000|2023-02-21 18:15:00|4.02|2.62|4|2.6|4.06|2.66|3.98|2.58|0
1677003600000|2023-02-21 18:20:00|3.99|2.59|3.99|2.59|4.06|2.66|3.98|2.58|0
1677003900000|2023-02-21 18:25:00|4|2.6|3.94|2.54|4.01|2.61|3.89|2.49|0
1677004200000|2023-02-21 18:30:00|3.93|2.53|3.78|2.38|3.93|2.53|3.78|2.38|0
1677004500000|2023-02-21 18:35:00|3.77|2.37|3.77|2.37|3.8|2.4|3.77|2.37|0
1677004800000|2023-02-21 18:40:00|3.76|2.36|3.81|2.41|3.83|2.43|3.74|2.34|0
1677005100000|2023-02-21 18:45:00|3.82|2.42|3.79|2.39|3.87|2.47|3.79|2.39|0
1677005400000|2023-02-21 18:50:00|3.78|2.38|3.76|2.36|3.79|2.39|3.73|2.33|0
1677005700000|2023-02-21 18:55:00|3.75|2.35|3.76|2.36|3.77|2.37|3.72|2.32|0
1677006000000|2023-02-21 19:00:00|3.75|2.35|3.73|2.33|3.75|2.35|3.7|2.3|0
1677006300000|2023-02-21 19:05:00|3.74|2.34|3.68|2.28|3.75|2.35|3.67|2.27|0
1677006600000|2023-02-21 19:10:00|3.67|2.27|3.63|2.23|3.67|2.27|3.62|2.22|0
1677006900000|2023-02-21 19:15:00|3.64|2.24|3.58|2.18|3.66|2.26|3.58|2.18|0
1677007200000|2023-02-21 19:20:00|3.57|2.17|3.57|2.17|3.61|2.21|3.56|2.16|0
1677007500000|2023-02-21 19:25:00|3.58|2.18|3.9|2.5|3.94|2.54|3.58|2.18|0
1677007800000|2023-02-21 19:30:00|3.91|2.51|4.01|2.61|4.01|2.61|3.87|2.47|0
1677008100000|2023-02-21 19:35:00|4.03|2.63|4.01|2.61|4.03|2.63|3.93|2.53|0
1677008400000|2023-02-21 19:40:00|3.99|2.59|4.05|2.65|4.07|2.67|3.91|2.51|0
1677008700000|2023-02-21 19:45:00|4.06|2.66|4.05|2.65|4.1|2.7|4.01|2.61|0
1677009000000|2023-02-21 19:50:00|4.03|2.63|4.03|2.63|4.04|2.64|3.99|2.59|0
1677009300000|2023-02-21 19:55:00|4.02|2.62|4|2.6|4.05|2.65|3.94|2.54|0
1677009600000|2023-02-21 20:00:00|4.03|2.63|4.11|2.71|4.11|2.71|3.98|2.58|0
1677009900000|2023-02-21 20:05:00|4.1|2.7|3.97|2.57|4.11|2.71|3.97|2.57|0
1677010200000|2023-02-21 20:10:00|3.98|2.58|3.94|2.54|3.99|2.59|3.91|2.51|0
1677010500000|2023-02-21 20:15:00|3.95|2.55|3.94|2.54|3.98|2.58|3.9|2.5|0
1677010800000|2023-02-21 20:20:00|3.93|2.53|4|2.6|4.02|2.62|3.89|2.49|0
1677011100000|2023-02-21 20:25:00|3.99|2.59|3.98|2.58|4.02|2.62|3.92|2.52|0
1677011400000|2023-02-21 20:30:00|3.99|2.59|4.12|2.72|4.13|2.73|3.99|2.59|0
1677011700000|2023-02-21 20:35:00|4.11|2.71|3.99|2.59|4.11|2.71|3.97|2.57|0
1677012000000|2023-02-21 20:40:00|4|2.6|4.02|2.62|4.03|2.63|3.94|2.54|0
1677012300000|2023-02-21 20:45:00|4.05|2.65|4.04|2.64|4.09|2.69|3.99|2.59|0
1677012600000|2023-02-21 20:50:00|3.99|2.59|3.91|2.51|3.99|2.59|3.87|2.47|0
1677012900000|2023-02-21 20:55:00|3.89|2.49|4|2.6|4.02|2.62|3.84|2.44|0
1677013200000|2023-02-21 21:00:00|4.05|2.65|4.1|2.7|4.13|2.73|4.03|2.63|0
1677013500000|2023-02-21 21:05:00|4.09|2.69|4.04|2.64|4.12|2.72|4.03|2.63|0
1677013800000|2023-02-21 21:10:00|4.05|2.65|4.08|2.68|4.09|2.69|4.05|2.65|0
1677014100000|2023-02-21 21:15:00|4.28|2.48|4.25|2.45|4.29|2.49|4.24|2.44|0
1677014400000|2023-02-21 21:20:00|4.24|2.44|4.25|2.45|4.27|2.47|4.23|2.43|0
1677014700000|2023-02-21 21:25:00|4.26|2.46|4.25|2.45|4.27|2.47|4.25|2.45|0
1677015000000|2023-02-21 21:30:00|4.26|2.46|4.25|2.45|4.27|2.47|4.25|2.45|0
1677015300000|2023-02-21 21:35:00|4.24|2.44|4.24|2.44|4.25|2.45|4.23|2.43|0
1677015600000|2023-02-21 21:40:00|4.23|2.43|4.22|2.42|4.25|2.45|4.22|2.42|0
1677015900000|2023-02-21 21:45:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1677016200000|2023-02-21 21:50:00|4.25|2.45|4.25|2.45|4.25|2.45|4.24|2.44|0
1677016500000|2023-02-21 21:55:00|4.26|2.46|4.25|2.45|4.26|2.46|4.24|2.44|0
1677016800000|2023-02-21 22:00:00|4.26|2.46|4.24|2.44|4.26|2.46|4.24|2.44|0
1677017100000|2023-02-21 22:05:00|4.25|2.45|4.24|2.44|4.25|2.45|4.24|2.44|0
1677018000000|2023-02-21 22:20:00|4.25|2.45|4.24|2.44|4.25|2.45|4.24|2.44|0
1677018300000|2023-02-21 22:25:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1677018600000|2023-02-21 22:30:00|4.25|2.45|4.24|2.44|4.25|2.45|4.24|2.44|0
1677018900000|2023-02-21 22:35:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1677019200000|2023-02-21 22:40:00|4.23|2.43|4.24|2.44|4.24|2.44|4.23|2.43|0
1677019800000|2023-02-21 22:50:00|4.23|2.43|4.23|2.43|4.23|2.43|4.23|2.43|0
1677020100000|2023-02-21 22:55:00|4.24|2.44|4.23|2.43|4.24|2.44|4.23|2.43|0
1677020400000|2023-02-21 23:00:00|4.24|2.44|4.26|2.46|4.27|2.47|4.21|2.41|0
1677020700000|2023-02-21 23:05:00|4.27|2.47|4.25|2.45|4.27|2.47|4.24|2.44|0
1677021000000|2023-02-21 23:10:00|4.26|2.46|4.23|2.43|4.26|2.46|4.23|2.43|0
1677021300000|2023-02-21 23:15:00|4.24|2.44|4.21|2.41|4.24|2.44|4.21|2.41|0
1677021600000|2023-02-21 23:20:00|4.22|2.42|4.25|2.45|4.25|2.45|4.2|2.4|0
1677021900000|2023-02-21 23:25:00|4.24|2.44|4.27|2.47|4.27|2.47|4.23|2.43|0
1677022200000|2023-02-21 23:30:00|4.26|2.46|4.23|2.43|4.29|2.49|4.22|2.42|0
1677022500000|2023-02-21 23:35:00|4.24|2.44|4.27|2.47|4.28|2.48|4.23|2.43|0
1677022800000|2023-02-21 23:40:00|4.26|2.46|4.28|2.48|4.28|2.48|4.24|2.44|0
1677023100000|2023-02-21 23:45:00|4.29|2.49|4.24|2.44|4.29|2.49|4.22|2.42|0
1677023400000|2023-02-21 23:50:00|4.25|2.45|4.26|2.46|4.28|2.48|4.25|2.45|0
1677023700000|2023-02-21 23:55:00|4.27|2.47|4.31|2.51|4.33|2.53|4.27|2.47|0
1677024000000|2023-02-22 00:00:00|4.32|2.52|4.35|2.55|4.37|2.57|4.32|2.52|0
1677024300000|2023-02-22 00:05:00|4.34|2.54|4.33|2.53|4.35|2.55|4.33|2.53|0
1677024600000|2023-02-22 00:10:00|4.32|2.52|4.3|2.5|4.32|2.52|4.27|2.47|0
1677024900000|2023-02-22 00:15:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1677025200000|2023-02-22 00:20:00|4.3|2.5|4.29|2.49|4.3|2.5|4.26|2.46|0
1677025500000|2023-02-22 00:25:00|4.28|2.48|4.31|2.51|4.31|2.51|4.27|2.47|0
1677025800000|2023-02-22 00:30:00|4.32|2.52|4.3|2.5|4.36|2.56|4.3|2.5|0
1677026100000|2023-02-22 00:35:00|4.31|2.51|4.29|2.49|4.32|2.52|4.29|2.49|0
1677026400000|2023-02-22 00:40:00|4.3|2.5|4.31|2.51|4.32|2.52|4.29|2.49|0
1677026700000|2023-02-22 00:45:00|4.32|2.52|4.36|2.56|4.36|2.56|4.31|2.51|0
1677027000000|2023-02-22 00:50:00|4.35|2.55|4.36|2.56|4.36|2.56|4.32|2.52|0
1677027300000|2023-02-22 00:55:00|4.37|2.57|4.36|2.56|4.37|2.57|4.34|2.54|0
1677027600000|2023-02-22 01:00:00|4.35|2.55|4.32|2.52|4.36|2.56|4.31|2.51|0
1677027900000|2023-02-22 01:05:00|4.31|2.51|4.32|2.52|4.36|2.56|4.31|2.51|0
1677028200000|2023-02-22 01:10:00|4.31|2.51|4.33|2.53|4.33|2.53|4.3|2.5|0
1677028500000|2023-02-22 01:15:00|4.34|2.54|4.33|2.53|4.38|2.58|4.33|2.53|0
1677028800000|2023-02-22 01:20:00|4.34|2.54|4.36|2.56|4.37|2.57|4.34|2.54|0
1677029100000|2023-02-22 01:25:00|4.35|2.55|4.42|2.62|4.42|2.62|4.34|2.54|0
1677029400000|2023-02-22 01:30:00|4.41|2.61|4.38|2.58|4.43|2.63|4.37|2.57|0
1677029700000|2023-02-22 01:35:00|4.37|2.57|4.4|2.6|4.4|2.6|4.37|2.57|0
1677030000000|2023-02-22 01:40:00|4.39|2.59|4.37|2.57|4.4|2.6|4.35|2.55|0
1677030300000|2023-02-22 01:45:00|4.36|2.56|4.33|2.53|4.37|2.57|4.33|2.53|0
1677030600000|2023-02-22 01:50:00|4.32|2.52|4.33|2.53|4.35|2.55|4.31|2.51|0
1677030900000|2023-02-22 01:55:00|4.34|2.54|4.37|2.57|4.38|2.58|4.33|2.53|0
1677031200000|2023-02-22 02:00:00|4.38|2.58|4.35|2.55|4.38|2.58|4.34|2.54|0
1677031500000|2023-02-22 02:05:00|4.34|2.54|4.38|2.58|4.39|2.59|4.34|2.54|0
1677031800000|2023-02-22 02:10:00|4.37|2.57|4.33|2.53|4.37|2.57|4.33|2.53|0
1677032100000|2023-02-22 02:15:00|4.34|2.54|4.37|2.57|4.37|2.57|4.34|2.54|0
1677032400000|2023-02-22 02:20:00|4.38|2.58|4.39|2.59|4.4|2.6|4.37|2.57|0
1677032700000|2023-02-22 02:25:00|4.38|2.58|4.38|2.58|4.4|2.6|4.37|2.57|0
1677033000000|2023-02-22 02:30:00|4.37|2.57|4.38|2.58|4.39|2.59|4.36|2.56|0
1677033300000|2023-02-22 02:35:00|4.39|2.59|4.39|2.59|4.39|2.59|4.37|2.57|0
1677033600000|2023-02-22 02:40:00|4.4|2.6|4.43|2.63|4.43|2.63|4.39|2.59|0
1677033900000|2023-02-22 02:45:00|4.42|2.62|4.43|2.63|4.43|2.63|4.41|2.61|0
1677034200000|2023-02-22 02:50:00|4.42|2.62|4.44|2.64|4.45|2.65|4.42|2.62|0
1677034500000|2023-02-22 02:55:00|4.45|2.65|4.45|2.65|4.45|2.65|4.44|2.64|0
1677034800000|2023-02-22 03:00:00|4.44|2.64|4.44|2.64|4.45|2.65|4.41|2.61|0
1677035100000|2023-02-22 03:05:00|4.45|2.65|4.41|2.61|4.45|2.65|4.4|2.6|0
1677035400000|2023-02-22 03:10:00|4.42|2.62|4.43|2.63|4.43|2.63|4.41|2.61|0
1677035700000|2023-02-22 03:15:00|4.42|2.62|4.42|2.62|4.43|2.63|4.41|2.61|0
1677036000000|2023-02-22 03:20:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1677036300000|2023-02-22 03:25:00|4.43|2.63|4.41|2.61|4.43|2.63|4.4|2.6|0
1677036600000|2023-02-22 03:30:00|4.42|2.62|4.39|2.59|4.42|2.62|4.39|2.59|0
1677036900000|2023-02-22 03:35:00|4.38|2.58|4.38|2.58|4.41|2.61|4.37|2.57|0
1677037200000|2023-02-22 03:40:00|4.39|2.59|4.4|2.6|4.4|2.6|4.38|2.58|0
1677037500000|2023-02-22 03:45:00|4.41|2.61|4.42|2.62|4.43|2.63|4.4|2.6|0
1677037800000|2023-02-22 03:50:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1677038100000|2023-02-22 03:55:00|4.43|2.63|4.44|2.64|4.44|2.64|4.42|2.62|0
1677038400000|2023-02-22 04:00:00|4.43|2.63|4.42|2.62|4.43|2.63|4.42|2.62|0
1677038700000|2023-02-22 04:05:00|4.41|2.61|4.42|2.62|4.42|2.62|4.4|2.6|0
1677039000000|2023-02-22 04:10:00|4.41|2.61|4.41|2.61|4.42|2.62|4.41|2.61|0
1677039300000|2023-02-22 04:15:00|4.42|2.62|4.42|2.62|4.43|2.63|4.41|2.61|0
1677039600000|2023-02-22 04:20:00|4.41|2.61|4.39|2.59|4.41|2.61|4.39|2.59|0
1677039900000|2023-02-22 04:25:00|4.41|2.61|4.39|2.59|4.41|2.61|4.39|2.59|0
1677040200000|2023-02-22 04:30:00|4.38|2.58|4.38|2.58|4.39|2.59|4.37|2.57|0
1677040500000|2023-02-22 04:35:00|4.39|2.59|4.41|2.61|4.41|2.61|4.38|2.58|0
1677040800000|2023-02-22 04:40:00|4.4|2.6|4.39|2.59|4.4|2.6|4.37|2.57|0
1677041100000|2023-02-22 04:45:00|4.4|2.6|4.39|2.59|4.4|2.6|4.38|2.58|0
1677041400000|2023-02-22 04:50:00|4.38|2.58|4.37|2.57|4.38|2.58|4.36|2.56|0
1677041700000|2023-02-22 04:55:00|4.38|2.58|4.39|2.59|4.4|2.6|4.37|2.57|0
1677042000000|2023-02-22 05:00:00|4.38|2.58|4.36|2.56|4.38|2.58|4.36|2.56|0
1677042300000|2023-02-22 05:05:00|4.37|2.57|4.38|2.58|4.38|2.58|4.35|2.55|0
1677042600000|2023-02-22 05:10:00|4.37|2.57|4.35|2.55|4.37|2.57|4.35|2.55|0
1677042900000|2023-02-22 05:15:00|4.34|2.54|4.35|2.55|4.36|2.56|4.33|2.53|0
1677043200000|2023-02-22 05:20:00|4.34|2.54|4.33|2.53|4.35|2.55|4.33|2.53|0
1677043500000|2023-02-22 05:25:00|4.34|2.54|4.34|2.54|4.35|2.55|4.33|2.53|0
1677043800000|2023-02-22 05:30:00|4.33|2.53|4.33|2.53|4.35|2.55|4.33|2.53|0
1677044100000|2023-02-22 05:35:00|4.34|2.54|4.34|2.54|4.35|2.55|4.33|2.53|0
1677044400000|2023-02-22 05:40:00|4.33|2.53|4.36|2.56|4.36|2.56|4.33|2.53|0
1677044700000|2023-02-22 05:45:00|4.35|2.55|4.36|2.56|4.36|2.56|4.35|2.55|0
1677045000000|2023-02-22 05:50:00|4.35|2.55|4.34|2.54|4.35|2.55|4.34|2.54|0
1677045300000|2023-02-22 05:55:00|4.35|2.55|4.34|2.54|4.35|2.55|4.33|2.53|0
1677045600000|2023-02-22 06:00:00|4.35|2.55|4.37|2.57|4.38|2.58|4.34|2.54|0
1677045900000|2023-02-22 06:05:00|4.36|2.56|4.34|2.54|4.37|2.57|4.34|2.54|0
1677046200000|2023-02-22 06:10:00|4.35|2.55|4.37|2.57|4.38|2.58|4.35|2.55|0
1677046500000|2023-02-22 06:15:00|4.36|2.56|4.36|2.56|4.36|2.56|4.35|2.55|0
1677046800000|2023-02-22 06:20:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1677047100000|2023-02-22 06:25:00|4.36|2.56|4.29|2.49|4.36|2.56|4.29|2.49|0
1677047400000|2023-02-22 06:30:00|4.3|2.5|3.49|1.69|4.5|2.7|3.14|1.34|0
1677047700000|2023-02-22 06:35:00|3.5|1.7|3.49|1.69|3.5|1.7|3.48|1.68|0
1677048000000|2023-02-22 06:40:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1677048300000|2023-02-22 06:45:00|3.49|1.69|3.48|1.68|3.49|1.69|3.48|1.68|0
1677048600000|2023-02-22 06:50:00|3.49|1.69|3.49|1.69|3.5|1.7|3.48|1.68|0
1677048900000|2023-02-22 06:55:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1677049200000|2023-02-22 07:00:00|3.51|1.71|3.54|1.74|3.55|1.75|3.5|1.7|0
1677049500000|2023-02-22 07:05:00|3.34|1.94|3.26|1.86|3.34|1.94|3.25|1.85|0
1677049800000|2023-02-22 07:10:00|3.25|1.85|3.32|1.92|3.34|1.94|3.25|1.85|0
1677050100000|2023-02-22 07:15:00|3.31|1.91|3.29|1.89|3.33|1.93|3.28|1.88|0
1677050400000|2023-02-22 07:20:00|3.28|1.88|3.33|1.93|3.34|1.94|3.28|1.88|0
1677050700000|2023-02-22 07:25:00|3.34|1.94|3.34|1.94|3.34|1.94|3.32|1.92|0
1677051000000|2023-02-22 07:30:00|3.33|1.93|3.35|1.95|3.36|1.96|3.33|1.93|0
1677051300000|2023-02-22 07:35:00|3.36|1.96|3.37|1.97|3.37|1.97|3.35|1.95|0
1677051600000|2023-02-22 07:40:00|3.36|1.96|3.37|1.97|3.39|1.99|3.36|1.96|0
1677051900000|2023-02-22 07:45:00|3.38|1.98|3.36|1.96|3.38|1.98|3.35|1.95|0
1677052200000|2023-02-22 07:50:00|3.37|1.97|3.37|1.97|3.37|1.97|3.35|1.95|0
1677052500000|2023-02-22 07:55:00|3.36|1.96|3.3|1.9|3.36|1.96|3.3|1.9|0
1677052800000|2023-02-22 08:00:00|3.31|1.91|3.31|1.91|3.37|1.97|3.29|1.89|0
1677053100000|2023-02-22 08:05:00|3.32|1.92|3.32|1.92|3.41|2.01|3.3|1.9|0
1677053400000|2023-02-22 08:10:00|3.31|1.91|3.29|1.89|3.31|1.91|3.26|1.86|0
1677053700000|2023-02-22 08:15:00|3.28|1.88|3.31|1.91|3.32|1.92|3.26|1.86|0
1677054000000|2023-02-22 08:20:00|3.3|1.9|3.26|1.86|3.33|1.93|3.26|1.86|0
1677054300000|2023-02-22 08:25:00|3.27|1.87|3.18|1.78|3.29|1.89|3.18|1.78|0
1677054600000|2023-02-22 08:30:00|3.19|1.79|3.18|1.78|3.22|1.82|3.17|1.77|0
1677054900000|2023-02-22 08:35:00|3.19|1.79|3.14|1.74|3.19|1.79|3.13|1.73|0
1677055200000|2023-02-22 08:40:00|3.13|1.73|3.04|1.64|3.14|1.74|3.04|1.64|0
1677055500000|2023-02-22 08:45:00|3.05|1.65|3.06|1.66|3.1|1.7|3.03|1.63|0
1677055800000|2023-02-22 08:50:00|3.07|1.67|3.14|1.74|3.16|1.76|3.06|1.66|0
1677056100000|2023-02-22 08:55:00|3.13|1.73|3.17|1.77|3.19|1.79|3.13|1.73|0
1677056400000|2023-02-22 09:00:00|3.18|1.78|3.23|1.83|3.24|1.84|3.17|1.77|0
1677056700000|2023-02-22 09:05:00|3.24|1.84|3.23|1.83|3.29|1.89|3.22|1.82|0
1677057000000|2023-02-22 09:10:00|3.22|1.82|3.23|1.83|3.25|1.85|3.19|1.79|0
1677057300000|2023-02-22 09:15:00|3.22|1.82|3.2|1.8|3.22|1.82|3.17|1.77|0
1677057600000|2023-02-22 09:20:00|3.21|1.81|3.2|1.8|3.24|1.84|3.2|1.8|0
1677057900000|2023-02-22 09:25:00|3.21|1.81|3.19|1.79|3.22|1.82|3.18|1.78|0
1677058200000|2023-02-22 09:30:00|3.18|1.78|3.15|1.75|3.22|1.82|3.14|1.74|0
1677058500000|2023-02-22 09:35:00|3.14|1.74|3.13|1.73|3.16|1.76|3.06|1.66|0
1677058800000|2023-02-22 09:40:00|3.14|1.74|3.13|1.73|3.16|1.76|3.09|1.69|0
1677059100000|2023-02-22 09:45:00|3.15|1.75|3.23|1.83|3.23|1.83|3.15|1.75|0
1677059400000|2023-02-22 09:50:00|3.24|1.84|3.26|1.86|3.29|1.89|3.23|1.83|0
1677059700000|2023-02-22 09:55:00|3.25|1.85|3.23|1.83|3.28|1.88|3.22|1.82|0
1677060000000|2023-02-22 10:00:00|3.24|1.84|3.2|1.8|3.24|1.84|3.18|1.78|0
1677060300000|2023-02-22 10:05:00|3.21|1.81|3.17|1.77|3.25|1.85|3.17|1.77|0
1677060600000|2023-02-22 10:10:00|3.18|1.78|3.11|1.71|3.18|1.78|3.11|1.71|0
1677060900000|2023-02-22 10:15:00|3.12|1.72|3.16|1.76|3.17|1.77|3.12|1.72|0
1677061200000|2023-02-22 10:20:00|3.15|1.75|3.12|1.72|3.15|1.75|3.07|1.67|0
1677061500000|2023-02-22 10:25:00|3.13|1.73|3.14|1.74|3.18|1.78|3.12|1.72|0
1677061800000|2023-02-22 10:30:00|3.15|1.75|3.13|1.73|3.17|1.77|3.12|1.72|0
1677062100000|2023-02-22 10:35:00|3.14|1.74|3.17|1.77|3.17|1.77|3.13|1.73|0
1677062400000|2023-02-22 10:40:00|3.16|1.76|3.22|1.82|3.23|1.83|3.16|1.76|0
1677062700000|2023-02-22 10:45:00|3.23|1.83|3.2|1.8|3.26|1.86|3.2|1.8|0
1677063000000|2023-02-22 10:50:00|3.21|1.81|3.19|1.79|3.22|1.82|3.16|1.76|0
1677063300000|2023-02-22 10:55:00|3.18|1.78|3.18|1.78|3.2|1.8|3.17|1.77|0
1677063600000|2023-02-22 11:00:00|3.19|1.79|3.2|1.8|3.21|1.81|3.17|1.77|0
1677063900000|2023-02-22 11:05:00|3.21|1.81|3.2|1.8|3.22|1.82|3.18|1.78|0
1677064200000|2023-02-22 11:10:00|3.19|1.79|3.15|1.75|3.19|1.79|3.14|1.74|0
1677064500000|2023-02-22 11:15:00|3.16|1.76|3.16|1.76|3.19|1.79|3.13|1.73|0
1677064800000|2023-02-22 11:20:00|3.15|1.75|3.14|1.74|3.17|1.77|3.11|1.71|0
1677065100000|2023-02-22 11:25:00|3.15|1.75|3.07|1.67|3.16|1.76|3.06|1.66|0
1677065400000|2023-02-22 11:30:00|3.08|1.68|3.03|1.63|3.09|1.69|3|1.6|0
1677065700000|2023-02-22 11:35:00|3.05|1.65|2.99|1.59|3.05|1.65|2.96|1.56|0
1677066000000|2023-02-22 11:40:00|3|1.6|3|1.6|3.01|1.61|2.98|1.58|0
1677066300000|2023-02-22 11:45:00|2.99|1.59|3|1.6|3.05|1.65|2.99|1.59|0
1677066600000|2023-02-22 11:50:00|3.01|1.61|3.1|1.7|3.11|1.71|3|1.6|0
1677066900000|2023-02-22 11:55:00|3.09|1.69|3.13|1.73|3.14|1.74|3.09|1.69|0
1677067200000|2023-02-22 12:00:00|3.14|1.74|3.17|1.77|3.18|1.78|3.12|1.72|0
1677067500000|2023-02-22 12:05:00|3.16|1.76|3.24|1.84|3.26|1.86|3.15|1.75|0
1677067800000|2023-02-22 12:10:00|3.25|1.85|3.24|1.84|3.25|1.85|3.21|1.81|0
1677068100000|2023-02-22 12:15:00|3.23|1.83|3.27|1.87|3.27|1.87|3.22|1.82|0
1677068400000|2023-02-22 12:20:00|3.26|1.86|3.36|1.96|3.37|1.97|3.26|1.86|0
1677068700000|2023-02-22 12:25:00|3.37|1.97|3.38|1.98|3.39|1.99|3.35|1.95|0
1677069000000|2023-02-22 12:30:00|3.37|1.97|3.42|2.02|3.42|2.02|3.36|1.96|0
1677069300000|2023-02-22 12:35:00|3.41|2.01|3.42|2.02|3.46|2.06|3.41|2.01|0
1677069600000|2023-02-22 12:40:00|3.43|2.03|3.4|2|3.5|2.1|3.4|2|0
1677069900000|2023-02-22 12:45:00|3.41|2.01|3.39|1.99|3.42|2.02|3.38|1.98|0
1677070200000|2023-02-22 12:50:00|3.38|1.98|3.37|1.97|3.38|1.98|3.35|1.95|0
1677070500000|2023-02-22 12:55:00|3.38|1.98|3.4|2|3.4|2|3.36|1.96|0
1677070800000|2023-02-22 13:00:00|3.42|2.02|3.35|1.95|3.42|2.02|3.34|1.94|0
1677071100000|2023-02-22 13:05:00|3.34|1.94|3.34|1.94|3.35|1.95|3.31|1.91|0
1677071400000|2023-02-22 13:10:00|3.35|1.95|3.33|1.93|3.35|1.95|3.29|1.89|0
1677071700000|2023-02-22 13:15:00|3.32|1.92|3.35|1.95|3.4|2|3.32|1.92|0
1677072000000|2023-02-22 13:20:00|3.34|1.94|3.37|1.97|3.38|1.98|3.34|1.94|0
1677072300000|2023-02-22 13:25:00|3.35|1.95|3.27|1.87|3.35|1.95|3.27|1.87|0
1677072600000|2023-02-22 13:30:00|3.28|1.88|3.33|1.93|3.34|1.94|3.27|1.87|0
1677072900000|2023-02-22 13:35:00|3.32|1.92|3.28|1.88|3.33|1.93|3.27|1.87|0
1677073200000|2023-02-22 13:40:00|3.27|1.87|3.29|1.89|3.31|1.91|3.27|1.87|0
1677073500000|2023-02-22 13:45:00|3.28|1.88|3.29|1.89|3.31|1.91|3.28|1.88|0
1677073800000|2023-02-22 13:50:00|3.3|1.9|3.35|1.95|3.37|1.97|3.29|1.89|0
1677074100000|2023-02-22 13:55:00|3.34|1.94|3.33|1.93|3.35|1.95|3.3|1.9|0
1677074400000|2023-02-22 14:00:00|3.34|1.94|3.3|1.9|3.36|1.96|3.27|1.87|0
1677074700000|2023-02-22 14:05:00|3.31|1.91|3.3|1.9|3.33|1.93|3.3|1.9|0
1677075000000|2023-02-22 14:10:00|3.29|1.89|3.27|1.87|3.31|1.91|3.26|1.86|0
1677075300000|2023-02-22 14:15:00|3.29|1.89|3.29|1.89|3.29|1.89|3.25|1.85|0
1677075600000|2023-02-22 14:20:00|3.28|1.88|3.31|1.91|3.31|1.91|3.28|1.88|0
1677075900000|2023-02-22 14:25:00|3.3|1.9|3.22|1.82|3.3|1.9|3.22|1.82|0
1677076200000|2023-02-22 14:30:00|3.24|1.84|3.25|1.85|3.34|1.94|3.21|1.81|0
1677076500000|2023-02-22 14:35:00|3.23|1.83|3.31|1.91|3.32|1.92|3.18|1.78|0
1677076800000|2023-02-22 14:40:00|3.3|1.9|3.29|1.89|3.38|1.98|3.28|1.88|0
1677077100000|2023-02-22 14:45:00|3.31|1.91|3.35|1.95|3.37|1.97|3.27|1.87|0
1677077400000|2023-02-22 14:50:00|3.34|1.94|3.26|1.86|3.35|1.95|3.23|1.83|0
1677077700000|2023-02-22 14:55:00|3.25|1.85|3.21|1.81|3.3|1.9|3.21|1.81|0
1677078000000|2023-02-22 15:00:00|3.2|1.8|3.11|1.71|3.22|1.82|3.09|1.69|0
1677078300000|2023-02-22 15:05:00|3.1|1.7|3.05|1.65|3.14|1.74|3.05|1.65|0
1677078600000|2023-02-22 15:10:00|3.06|1.66|2.91|1.51|3.06|1.66|2.89|1.49|0
1677078900000|2023-02-22 15:15:00|2.92|1.52|2.89|1.49|2.93|1.53|2.84|1.44|0
1677079200000|2023-02-22 15:20:00|2.9|1.5|3.12|1.72|3.14|1.74|2.9|1.5|0
1677079500000|2023-02-22 15:25:00|3.13|1.73|3.02|1.62|3.16|1.76|3.02|1.62|0
1677079800000|2023-02-22 15:30:00|3.01|1.61|2.87|1.47|3.02|1.62|2.87|1.47|0
1677080100000|2023-02-22 15:35:00|2.88|1.48|2.87|1.47|2.94|1.54|2.85|1.45|0
1677080400000|2023-02-22 15:40:00|2.88|1.48|2.97|1.57|2.97|1.57|2.88|1.48|0
1677080700000|2023-02-22 15:45:00|2.98|1.58|2.98|1.58|3.05|1.65|2.91|1.51|0
1677081000000|2023-02-22 15:50:00|2.99|1.59|3.08|1.68|3.09|1.69|2.98|1.58|0
1677081300000|2023-02-22 15:55:00|3.07|1.67|3.03|1.63|3.14|1.74|3.03|1.63|0
1677081600000|2023-02-22 16:00:00|3.04|1.64|3.04|1.64|3.1|1.7|3.02|1.62|0
1677081900000|2023-02-22 16:05:00|3.05|1.65|3.07|1.67|3.1|1.7|3.01|1.61|0
1677082200000|2023-02-22 16:10:00|3.08|1.68|2.97|1.57|3.08|1.68|2.95|1.55|0
1677082500000|2023-02-22 16:15:00|2.98|1.58|2.96|1.56|2.98|1.58|2.92|1.52|0
1677082800000|2023-02-22 16:20:00|2.97|1.57|3.04|1.64|3.06|1.66|2.97|1.57|0
1677083100000|2023-02-22 16:25:00|3.05|1.65|3.01|1.61|3.05|1.65|2.99|1.59|0
1677083400000|2023-02-22 16:30:00|3|1.6|2.94|1.54|3.04|1.64|2.9|1.5|0
1677083700000|2023-02-22 16:35:00|2.96|1.56|2.85|1.45|2.99|1.59|2.85|1.45|0
1677084000000|2023-02-22 16:40:00|2.86|1.46|2.94|1.54|2.95|1.55|2.86|1.46|0
1677084300000|2023-02-22 16:45:00|2.95|1.55|2.88|1.48|2.95|1.55|2.86|1.46|0
1677084600000|2023-02-22 16:50:00|2.87|1.47|2.88|1.48|2.95|1.55|2.86|1.46|0
1677084900000|2023-02-22 16:55:00|2.86|1.46|2.96|1.56|2.96|1.56|2.86|1.46|0
1677085200000|2023-02-22 17:00:00|2.95|1.55|2.92|1.52|2.96|1.56|2.89|1.49|0
1677085500000|2023-02-22 17:05:00|2.93|1.53|2.96|1.56|3.01|1.61|2.92|1.52|0
1677085800000|2023-02-22 17:10:00|2.95|1.55|2.92|1.52|2.96|1.56|2.89|1.49|0
1677086100000|2023-02-22 17:15:00|2.93|1.53|3.05|1.65|3.07|1.67|2.93|1.53|0
1677086400000|2023-02-22 17:20:00|3.06|1.66|2.72|1.32|3.08|1.68|2.7|1.3|0
1677086700000|2023-02-22 17:25:00|2.73|1.33|2.7|1.3|2.77|1.37|2.7|1.3|0
1677087000000|2023-02-22 17:30:00|2.71|1.31|2.73|1.33|2.76|1.36|2.7|1.3|0
1677087300000|2023-02-22 17:35:00|2.72|1.32|2.76|1.36|2.79|1.39|2.72|1.32|0
1677087600000|2023-02-22 17:40:00|2.77|1.37|2.8|1.4|2.81|1.41|2.76|1.36|0
1677087900000|2023-02-22 17:45:00|2.81|1.41|2.76|1.36|2.83|1.43|2.75|1.35|0
1677088200000|2023-02-22 17:50:00|2.77|1.37|2.77|1.37|2.77|1.37|2.75|1.35|0
1677088500000|2023-02-22 17:55:00|2.76|1.36|2.74|1.34|2.77|1.37|2.73|1.33|0
1677088800000|2023-02-22 18:00:00|2.75|1.35|2.75|1.35|2.75|1.35|2.69|1.29|0
1677089100000|2023-02-22 18:05:00|2.74|1.34|2.79|1.39|2.8|1.4|2.74|1.34|0
1677089400000|2023-02-22 18:10:00|2.78|1.38|2.77|1.37|2.8|1.4|2.74|1.34|0
1677089700000|2023-02-22 18:15:00|2.78|1.38|2.81|1.41|2.83|1.43|2.78|1.38|0
1677090000000|2023-02-22 18:20:00|2.8|1.4|2.84|1.44|2.85|1.45|2.8|1.4|0
1677090300000|2023-02-22 18:25:00|2.85|1.45|2.88|1.48|2.89|1.49|2.84|1.44|0
1677090600000|2023-02-22 18:30:00|2.89|1.49|2.83|1.43|2.89|1.49|2.79|1.39|0
1677090900000|2023-02-22 18:35:00|2.82|1.42|2.87|1.47|2.88|1.48|2.79|1.39|0
1677091200000|2023-02-22 18:40:00|2.88|1.48|2.87|1.47|2.89|1.49|2.74|1.34|0
1677091500000|2023-02-22 18:45:00|2.88|1.48|2.83|1.43|2.88|1.48|2.8|1.4|0
1677091800000|2023-02-22 18:50:00|2.82|1.42|2.75|1.35|2.82|1.42|2.73|1.33|0
1677092100000|2023-02-22 18:55:00|2.76|1.36|2.78|1.38|2.8|1.4|2.75|1.35|0
1677092400000|2023-02-22 19:00:00|2.79|1.39|2.8|1.4|2.9|1.5|2.59|1.19|0
1677092700000|2023-02-22 19:05:00|2.81|1.41|2.8|1.4|2.94|1.54|2.69|1.29|0
1677093000000|2023-02-22 19:10:00|2.81|1.41|2.64|1.24|2.88|1.48|2.57|1.17|0
1677093300000|2023-02-22 19:15:00|2.61|1.21|2.7|1.3|2.71|1.31|2.49|1.09|0
1677093600000|2023-02-22 19:20:00|2.69|1.29|2.62|1.22|2.78|1.38|2.59|1.19|0
1677093900000|2023-02-22 19:25:00|2.63|1.23|2.59|1.19|2.65|1.25|2.56|1.16|0
1677094200000|2023-02-22 19:30:00|2.57|1.17|2.47|1.07|2.59|1.19|2.43|1.03|0
1677094500000|2023-02-22 19:35:00|2.48|1.08|2.46|1.06|2.53|1.13|2.44|1.04|0
1677094800000|2023-02-22 19:40:00|2.47|1.07|2.79|1.39|2.79|1.39|2.36|0.96|0
1677095100000|2023-02-22 19:45:00|2.78|1.38|2.9|1.5|2.91|1.51|2.69|1.29|0
1677095400000|2023-02-22 19:50:00|2.92|1.52|2.64|1.24|2.92|1.52|2.63|1.23|0
1677095700000|2023-02-22 19:55:00|2.62|1.22|2.53|1.13|2.62|1.22|2.52|1.12|0
1677096000000|2023-02-22 20:00:00|2.52|1.12|2.52|1.12|2.57|1.17|2.49|1.09|0
1677096300000|2023-02-22 20:05:00|2.54|1.14|2.62|1.22|2.63|1.23|2.54|1.14|0
1677096600000|2023-02-22 20:10:00|2.63|1.23|2.59|1.19|2.68|1.28|2.56|1.16|0
1677096900000|2023-02-22 20:15:00|2.6|1.2|2.61|1.21|2.69|1.29|2.57|1.17|0
1677097200000|2023-02-22 20:20:00|2.62|1.22|2.7|1.3|2.71|1.31|2.57|1.17|0
1677097500000|2023-02-22 20:25:00|2.69|1.29|2.59|1.19|2.73|1.33|2.58|1.18|0
1677097800000|2023-02-22 20:30:00|2.58|1.18|2.63|1.23|2.66|1.26|2.55|1.15|0
1677098100000|2023-02-22 20:35:00|2.65|1.25|2.52|1.12|2.66|1.26|2.52|1.12|0
1677098400000|2023-02-22 20:40:00|2.53|1.13|2.55|1.15|2.61|1.21|2.52|1.12|0
1677098700000|2023-02-22 20:45:00|2.54|1.14|2.59|1.19|2.62|1.22|2.52|1.12|0
1677099000000|2023-02-22 20:50:00|2.55|1.15|2.64|1.24|2.67|1.27|2.49|1.09|0
1677099300000|2023-02-22 20:55:00|2.67|1.27|2.77|1.37|2.77|1.37|2.62|1.22|0
1677099600000|2023-02-22 21:00:00|2.79|1.39|2.68|1.28|2.79|1.39|2.63|1.23|0
1677099900000|2023-02-22 21:05:00|2.67|1.27|2.66|1.26|2.71|1.31|2.66|1.26|0
1677100200000|2023-02-22 21:10:00|2.67|1.27|2.65|1.25|2.68|1.28|2.65|1.25|0
1677100500000|2023-02-22 21:15:00|2.86|1.06|2.85|1.05|2.86|1.06|2.85|1.05|0
1677100800000|2023-02-22 21:20:00|2.84|1.04|2.87|1.07|2.87|1.07|2.84|1.04|0
1677101100000|2023-02-22 21:25:00|2.88|1.08|2.86|1.06|2.88|1.08|2.85|1.05|0
1677101400000|2023-02-22 21:30:00|2.85|1.05|2.86|1.06|2.88|1.08|2.84|1.04|0
1677101700000|2023-02-22 21:35:00|2.88|1.08|2.87|1.07|2.88|1.08|2.86|1.06|0
1677102000000|2023-02-22 21:40:00|2.88|1.08|2.88|1.08|2.88|1.08|2.87|1.07|0
1677102300000|2023-02-22 21:45:00|2.89|1.09|2.88|1.08|2.89|1.09|2.87|1.07|0
1677102600000|2023-02-22 21:50:00|2.89|1.09|3.04|1.24|3.04|1.24|2.89|1.09|0
1677102900000|2023-02-22 21:55:00|3.02|1.22|3.03|1.23|3.03|1.23|2.99|1.19|0
1677103200000|2023-02-22 22:00:00|3.02|1.22|3|1.2|3.03|1.23|2.96|1.16|0
1677103500000|2023-02-22 22:05:00|2.99|1.19|3|1.2|3|1.2|2.98|1.18|0
1677103800000|2023-02-22 22:10:00|3.01|1.21|3.01|1.21|3.02|1.22|3|1.2|0
1677104100000|2023-02-22 22:15:00|3.02|1.22|3.02|1.22|3.02|1.22|2.98|1.18|0
1677104400000|2023-02-22 22:20:00|3.01|1.21|3.01|1.21|3.02|1.22|3.01|1.21|0
1677104700000|2023-02-22 22:25:00|3.03|1.23|3.04|1.24|3.04|1.24|3.02|1.22|0
1677105000000|2023-02-22 22:30:00|3.03|1.23|3.03|1.23|3.03|1.23|3.02|1.22|0
1677106200000|2023-02-22 22:50:00|3.04|1.24|3.04|1.24|3.04|1.24|3.03|1.23|0
1677106800000|2023-02-22 23:00:00|3.05|1.25|2.99|1.19|3.05|1.25|2.99|1.19|0
1677107100000|2023-02-22 23:05:00|2.98|1.18|2.97|1.17|2.99|1.19|2.96|1.16|0
1677107400000|2023-02-22 23:10:00|2.98|1.18|2.98|1.18|2.99|1.19|2.97|1.17|0
1677107700000|2023-02-22 23:15:00|2.99|1.19|2.99|1.19|3|1.2|2.97|1.17|0
1677108000000|2023-02-22 23:20:00|3|1.2|2.98|1.18|3.01|1.21|2.98|1.18|0
1677108300000|2023-02-22 23:25:00|2.99|1.19|3.02|1.22|3.02|1.22|2.98|1.18|0
1677108600000|2023-02-22 23:30:00|3.01|1.21|3.03|1.23|3.04|1.24|3.01|1.21|0
1677108900000|2023-02-22 23:35:00|3.01|1.21|3|1.2|3.01|1.21|2.99|1.19|0
1677109200000|2023-02-22 23:40:00|3.01|1.21|3.04|1.24|3.04|1.24|3.01|1.21|0
1677109500000|2023-02-22 23:45:00|3.03|1.23|3.05|1.25|3.05|1.25|3.03|1.23|0
1677109800000|2023-02-22 23:50:00|3.04|1.24|3.03|1.23|3.05|1.25|3.03|1.23|0
1677110100000|2023-02-22 23:55:00|3.04|1.24|3.04|1.24|3.05|1.25|3.04|1.24|0
1677110400000|2023-02-23 00:00:00|3.05|1.25|3.07|1.27|3.07|1.27|3.04|1.24|0
1677110700000|2023-02-23 00:05:00|3.08|1.28|3.06|1.26|3.09|1.29|3.06|1.26|0
1677111000000|2023-02-23 00:10:00|3.07|1.27|3.1|1.3|3.1|1.3|3.06|1.26|0
1677111300000|2023-02-23 00:15:00|3.09|1.29|3.07|1.27|3.09|1.29|3.07|1.27|0
1677111600000|2023-02-23 00:20:00|3.08|1.28|3.07|1.27|3.08|1.28|3.06|1.26|0
1677111900000|2023-02-23 00:25:00|3.08|1.28|3.08|1.28|3.09|1.29|3.07|1.27|0
1677112200000|2023-02-23 00:30:00|3.09|1.29|3.07|1.27|3.1|1.3|3.07|1.27|0
1677112500000|2023-02-23 00:35:00|3.08|1.28|3.06|1.26|3.08|1.28|3.06|1.26|0
1677112800000|2023-02-23 00:40:00|3.05|1.25|3.04|1.24|3.07|1.27|3.04|1.24|0
1677113100000|2023-02-23 00:45:00|3.05|1.25|3.06|1.26|3.06|1.26|3.05|1.25|0
1677113400000|2023-02-23 00:50:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1677113700000|2023-02-23 00:55:00|3.07|1.27|3.06|1.26|3.07|1.27|3.05|1.25|0
1677114000000|2023-02-23 01:00:00|3.05|1.25|3.05|1.25|3.06|1.26|3.04|1.24|0
1677114300000|2023-02-23 01:05:00|3.06|1.26|3.03|1.23|3.06|1.26|3.03|1.23|0
1677114600000|2023-02-23 01:10:00|3.04|1.24|3.06|1.26|3.06|1.26|3.04|1.24|0
1677114900000|2023-02-23 01:15:00|3.07|1.27|3.08|1.28|3.08|1.28|3.05|1.25|0
1677115200000|2023-02-23 01:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.08|1.28|0
1677115500000|2023-02-23 01:25:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1677115800000|2023-02-23 01:30:00|3.08|1.28|3.12|1.32|3.13|1.33|3.07|1.27|0
1677116100000|2023-02-23 01:35:00|3.11|1.31|3.13|1.33|3.13|1.33|3.1|1.3|0
1677116400000|2023-02-23 01:40:00|3.14|1.34|3.16|1.36|3.16|1.36|3.14|1.34|0
1677116700000|2023-02-23 01:45:00|3.15|1.35|3.15|1.35|3.17|1.37|3.15|1.35|0
1677117000000|2023-02-23 01:50:00|3.16|1.36|3.16|1.36|3.17|1.37|3.15|1.35|0
1677117300000|2023-02-23 01:55:00|3.15|1.35|3.17|1.37|3.17|1.37|3.15|1.35|0
1677117600000|2023-02-23 02:00:00|3.18|1.38|3.16|1.36|3.19|1.39|3.16|1.36|0
1677117900000|2023-02-23 02:05:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677118200000|2023-02-23 02:10:00|3.14|1.34|3.14|1.34|3.14|1.34|3.14|1.34|0
1677118500000|2023-02-23 02:15:00|3.15|1.35|3.19|1.39|3.2|1.4|3.15|1.35|0
1677118800000|2023-02-23 02:20:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1677119100000|2023-02-23 02:25:00|3.18|1.38|3.16|1.36|3.18|1.38|3.16|1.36|0
1677119400000|2023-02-23 02:30:00|3.17|1.37|3.16|1.36|3.17|1.37|3.15|1.35|0
1677119700000|2023-02-23 02:35:00|3.17|1.37|3.15|1.35|3.17|1.37|3.15|1.35|0
1677120000000|2023-02-23 02:40:00|3.16|1.36|3.16|1.36|3.16|1.36|3.15|1.35|0
1677120300000|2023-02-23 02:45:00|3.17|1.37|3.18|1.38|3.18|1.38|3.16|1.36|0
1677120600000|2023-02-23 02:50:00|3.19|1.39|3.19|1.39|3.2|1.4|3.19|1.39|0
1677120900000|2023-02-23 02:55:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1677121200000|2023-02-23 03:00:00|3.18|1.38|3.17|1.37|3.19|1.39|3.17|1.37|0
1677121500000|2023-02-23 03:05:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1677121800000|2023-02-23 03:10:00|3.19|1.39|3.2|1.4|3.21|1.41|3.19|1.39|0
1677122100000|2023-02-23 03:15:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1677122400000|2023-02-23 03:20:00|3.2|1.4|3.19|1.39|3.21|1.41|3.19|1.39|0
1677122700000|2023-02-23 03:25:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1677123000000|2023-02-23 03:30:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1677123300000|2023-02-23 03:35:00|3.19|1.39|3.18|1.38|3.2|1.4|3.18|1.38|0
1677123600000|2023-02-23 03:40:00|3.19|1.39|3.18|1.38|3.2|1.4|3.18|1.38|0
1677123900000|2023-02-23 03:45:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1677124200000|2023-02-23 03:50:00|3.17|1.37|3.18|1.38|3.19|1.39|3.17|1.37|0
1677124500000|2023-02-23 03:55:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1677124800000|2023-02-23 04:00:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1677125100000|2023-02-23 04:05:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1677125400000|2023-02-23 04:10:00|3.19|1.39|3.17|1.37|3.19|1.39|3.17|1.37|0
1677126000000|2023-02-23 04:20:00|3.18|1.38|3.16|1.36|3.18|1.38|3.16|1.36|0
1677126300000|2023-02-23 04:25:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1677126600000|2023-02-23 04:30:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1677126900000|2023-02-23 04:35:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1677127200000|2023-02-23 04:40:00|3.19|1.39|3.19|1.39|3.19|1.39|3.18|1.38|0
1677127500000|2023-02-23 04:45:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1677127800000|2023-02-23 04:50:00|3.18|1.38|3.19|1.39|3.19|1.39|3.18|1.38|0
1677128100000|2023-02-23 04:55:00|3.2|1.4|3.2|1.4|3.21|1.41|3.19|1.39|0
1677128400000|2023-02-23 05:00:00|3.19|1.39|3.2|1.4|3.21|1.41|3.19|1.39|0
1677128700000|2023-02-23 05:05:00|3.21|1.41|3.19|1.39|3.21|1.41|3.19|1.39|0
1677129000000|2023-02-23 05:10:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1677129600000|2023-02-23 05:20:00|3.19|1.39|3.18|1.38|3.19|1.39|3.17|1.37|0
1677129900000|2023-02-23 05:25:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1677130200000|2023-02-23 05:30:00|3.16|1.36|3.15|1.35|3.16|1.36|3.15|1.35|0
1677130500000|2023-02-23 05:35:00|3.16|1.36|3.16|1.36|3.17|1.37|3.15|1.35|0
1677130800000|2023-02-23 05:40:00|3.15|1.35|3.16|1.36|3.17|1.37|3.15|1.35|0
1677131100000|2023-02-23 05:45:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677131400000|2023-02-23 05:50:00|3.15|1.35|3.15|1.35|3.16|1.36|3.15|1.35|0
1677131700000|2023-02-23 05:55:00|3.14|1.34|3.15|1.35|3.15|1.35|3.14|1.34|0
1677132000000|2023-02-23 06:00:00|3.16|1.36|3.16|1.36|3.18|1.38|3.16|1.36|0
1677132300000|2023-02-23 06:05:00|3.17|1.37|3.16|1.36|3.17|1.37|3.15|1.35|0
1677132600000|2023-02-23 06:10:00|3.15|1.35|3.14|1.34|3.16|1.36|3.14|1.34|0
1677132900000|2023-02-23 06:15:00|3.15|1.35|3.16|1.36|3.16|1.36|3.14|1.34|0
1677133200000|2023-02-23 06:20:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1677133500000|2023-02-23 06:25:00|3.16|1.36|3.17|1.37|3.18|1.38|3.16|1.36|0
1677133800000|2023-02-23 06:30:00|3.18|1.38|3.18|1.38|3.19|1.39|3.17|1.37|0
1677134100000|2023-02-23 06:35:00|3.17|1.37|3.16|1.36|3.17|1.37|3.16|1.36|0
1677134400000|2023-02-23 06:40:00|3.15|1.35|3.17|1.37|3.18|1.38|3.15|1.35|0
1677134700000|2023-02-23 06:45:00|3.16|1.36|3.16|1.36|3.16|1.36|3.16|1.36|0
1677135000000|2023-02-23 06:50:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1677135300000|2023-02-23 06:55:00|3.16|1.36|3.13|1.33|3.16|1.36|3.13|1.33|0
1677135600000|2023-02-23 07:00:00|3.14|1.34|3.12|1.32|3.14|1.34|3.11|1.31|0
1677135900000|2023-02-23 07:05:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1677136200000|2023-02-23 07:10:00|2.89|1.49|2.94|1.54|2.94|1.54|2.89|1.49|0
1677136500000|2023-02-23 07:15:00|2.95|1.55|2.93|1.53|2.95|1.55|2.93|1.53|0
1677136800000|2023-02-23 07:20:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1677137100000|2023-02-23 07:25:00|2.91|1.51|2.91|1.51|2.92|1.52|2.9|1.5|0
1677137400000|2023-02-23 07:30:00|2.9|1.5|2.91|1.51|2.92|1.52|2.9|1.5|0
1677137700000|2023-02-23 07:35:00|2.92|1.52|2.93|1.53|2.94|1.54|2.92|1.52|0
1677138000000|2023-02-23 07:40:00|2.94|1.54|2.93|1.53|2.94|1.54|2.92|1.52|0
1677138300000|2023-02-23 07:45:00|2.92|1.52|2.94|1.54|2.95|1.55|2.92|1.52|0
1677138600000|2023-02-23 07:50:00|2.93|1.53|2.93|1.53|2.93|1.53|2.93|1.53|0
1677138900000|2023-02-23 07:55:00|2.92|1.52|2.92|1.52|2.94|1.54|2.92|1.52|0
1677139200000|2023-02-23 08:00:00|2.91|1.51|2.93|1.53|2.98|1.58|2.91|1.51|0
1677139500000|2023-02-23 08:05:00|2.94|1.54|2.93|1.53|2.95|1.55|2.89|1.49|0
1677139800000|2023-02-23 08:10:00|2.94|1.54|2.96|1.56|2.96|1.56|2.91|1.51|0
1677140100000|2023-02-23 08:15:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1677140400000|2023-02-23 08:20:00|2.99|1.59|3.03|1.63|3.03|1.63|2.99|1.59|0
1677140700000|2023-02-23 08:25:00|3.01|1.61|2.98|1.58|3.02|1.62|2.96|1.56|0
1677141000000|2023-02-23 08:30:00|2.99|1.59|3.07|1.67|3.09|1.69|2.99|1.59|0
1677141300000|2023-02-23 08:35:00|3.06|1.66|3.05|1.65|3.09|1.69|3.05|1.65|0
1677141600000|2023-02-23 08:40:00|3.04|1.64|3.02|1.62|3.06|1.66|3.02|1.62|0
1677141900000|2023-02-23 08:45:00|3.03|1.63|3.03|1.63|3.08|1.68|3.02|1.62|0
1677142200000|2023-02-23 08:50:00|3.02|1.62|3|1.6|3.05|1.65|2.99|1.59|0
1677142500000|2023-02-23 08:55:00|2.98|1.58|2.99|1.59|3|1.6|2.97|1.57|0
1677142800000|2023-02-23 09:00:00|3|1.6|3.06|1.66|3.06|1.66|3|1.6|0
1677143100000|2023-02-23 09:05:00|3.05|1.65|3.05|1.65|3.05|1.65|3.02|1.62|0
1677143400000|2023-02-23 09:10:00|3.04|1.64|3.02|1.62|3.05|1.65|3.02|1.62|0
1677143700000|2023-02-23 09:15:00|3.03|1.63|3.03|1.63|3.07|1.67|3.02|1.62|0
1677144000000|2023-02-23 09:20:00|3.02|1.62|2.85|1.45|3.04|1.64|2.81|1.41|0
1677144300000|2023-02-23 09:25:00|2.86|1.46|2.9|1.5|2.95|1.55|2.86|1.46|0
1677144600000|2023-02-23 09:30:00|2.91|1.51|2.85|1.45|2.93|1.53|2.83|1.43|0
1677144900000|2023-02-23 09:35:00|2.86|1.46|2.73|1.33|2.93|1.53|2.7|1.3|0
1677145200000|2023-02-23 09:40:00|2.74|1.34|2.71|1.31|2.74|1.34|2.7|1.3|0
1677145500000|2023-02-23 09:45:00|2.72|1.32|2.74|1.34|2.74|1.34|2.71|1.31|0
1677145800000|2023-02-23 09:50:00|2.73|1.33|2.73|1.33|2.76|1.36|2.72|1.32|0
1677146100000|2023-02-23 09:55:00|2.72|1.32|2.73|1.33|2.73|1.33|2.69|1.29|0
1677146400000|2023-02-23 10:00:00|2.72|1.32|2.71|1.31|2.75|1.35|2.71|1.31|0
1677146700000|2023-02-23 10:05:00|2.72|1.32|2.72|1.32|2.73|1.33|2.71|1.31|0
1677147000000|2023-02-23 10:10:00|2.73|1.33|2.93|1.53|2.93|1.53|2.7|1.3|0
1677147300000|2023-02-23 10:15:00|2.92|1.52|2.95|1.55|2.95|1.55|2.9|1.5|0
1677147600000|2023-02-23 10:20:00|2.94|1.54|2.92|1.52|2.94|1.54|2.91|1.51|0
1677147900000|2023-02-23 10:25:00|2.91|1.51|2.92|1.52|2.93|1.53|2.89|1.49|0
1677148200000|2023-02-23 10:30:00|2.91|1.51|2.89|1.49|2.92|1.52|2.89|1.49|0
1677148500000|2023-02-23 10:35:00|2.88|1.48|2.88|1.48|2.89|1.49|2.86|1.46|0
1677148800000|2023-02-23 10:40:00|2.89|1.49|2.86|1.46|2.89|1.49|2.85|1.45|0
1677149100000|2023-02-23 10:45:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1677149400000|2023-02-23 10:50:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1677149700000|2023-02-23 10:55:00|2.89|1.49|2.92|1.52|2.93|1.53|2.89|1.49|0
1677150000000|2023-02-23 11:00:00|2.93|1.53|2.98|1.58|2.99|1.59|2.92|1.52|0
1677150300000|2023-02-23 11:05:00|2.97|1.57|2.97|1.57|2.99|1.59|2.96|1.56|0
1677150600000|2023-02-23 11:10:00|2.96|1.56|2.92|1.52|2.96|1.56|2.92|1.52|0
1677150900000|2023-02-23 11:15:00|2.91|1.51|2.88|1.48|2.92|1.52|2.87|1.47|0
1677151200000|2023-02-23 11:20:00|2.87|1.47|2.87|1.47|2.88|1.48|2.85|1.45|0
1677151500000|2023-02-23 11:25:00|2.88|1.48|2.88|1.48|2.9|1.5|2.87|1.47|0
1677151800000|2023-02-23 11:30:00|2.89|1.49|2.89|1.49|2.9|1.5|2.88|1.48|0
1677152100000|2023-02-23 11:35:00|2.9|1.5|2.95|1.55|2.95|1.55|2.89|1.49|0
1677152400000|2023-02-23 11:40:00|2.94|1.54|2.96|1.56|2.97|1.57|2.94|1.54|0
1677152700000|2023-02-23 11:45:00|2.97|1.57|2.97|1.57|2.99|1.59|2.96|1.56|0
1677153000000|2023-02-23 11:50:00|2.98|1.58|2.98|1.58|3|1.6|2.97|1.57|0
1677153300000|2023-02-23 11:55:00|2.99|1.59|3|1.6|3|1.6|2.97|1.57|0
1677153600000|2023-02-23 12:00:00|2.98|1.58|3.02|1.62|3.03|1.63|2.97|1.57|0
1677153900000|2023-02-23 12:05:00|3.01|1.61|2.98|1.58|3.01|1.61|2.96|1.56|0
1677154200000|2023-02-23 12:10:00|2.99|1.59|3.01|1.61|3.02|1.62|2.99|1.59|0
1677154500000|2023-02-23 12:15:00|3.02|1.62|3.01|1.61|3.02|1.62|2.98|1.58|0
1677154800000|2023-02-23 12:20:00|3|1.6|3.02|1.62|3.02|1.62|3|1.6|0
1677155100000|2023-02-23 12:25:00|3.01|1.61|3.04|1.64|3.04|1.64|3.01|1.61|0
1677155400000|2023-02-23 12:30:00|3.03|1.63|3|1.6|3.04|1.64|3|1.6|0
1677155700000|2023-02-23 12:35:00|2.99|1.59|3.01|1.61|3.01|1.61|2.96|1.56|0
1677156000000|2023-02-23 12:40:00|3|1.6|2.96|1.56|3|1.6|2.96|1.56|0
1677156300000|2023-02-23 12:45:00|2.97|1.57|2.97|1.57|2.98|1.58|2.95|1.55|0
1677156600000|2023-02-23 12:50:00|2.98|1.58|2.95|1.55|2.98|1.58|2.94|1.54|0
1677156900000|2023-02-23 12:55:00|2.94|1.54|3|1.6|3.02|1.62|2.94|1.54|0
1677157200000|2023-02-23 13:00:00|3.02|1.62|2.98|1.58|3.04|1.64|2.97|1.57|0
1677157500000|2023-02-23 13:05:00|2.99|1.59|3|1.6|3|1.6|2.96|1.56|0
1677157800000|2023-02-23 13:10:00|3.01|1.61|3.02|1.62|3.04|1.64|3|1.6|0
1677158100000|2023-02-23 13:15:00|3.03|1.63|3.06|1.66|3.06|1.66|3|1.6|0
1677158400000|2023-02-23 13:20:00|3.05|1.65|3.07|1.67|3.08|1.68|3.04|1.64|0
1677158700000|2023-02-23 13:25:00|3.08|1.68|3.05|1.65|3.08|1.68|3.01|1.61|0
1677159000000|2023-02-23 13:30:00|3.02|1.62|2.9|1.5|3.07|1.67|2.83|1.43|0
1677159300000|2023-02-23 13:35:00|2.91|1.51|2.88|1.48|2.94|1.54|2.86|1.46|0
1677159600000|2023-02-23 13:40:00|2.89|1.49|2.92|1.52|2.94|1.54|2.85|1.45|0
1677159900000|2023-02-23 13:45:00|2.93|1.53|2.88|1.48|2.94|1.54|2.87|1.47|0
1677160200000|2023-02-23 13:50:00|2.89|1.49|2.96|1.56|2.97|1.57|2.88|1.48|0
1677160500000|2023-02-23 13:55:00|2.95|1.55|2.97|1.57|3.01|1.61|2.94|1.54|0
1677160800000|2023-02-23 14:00:00|2.98|1.58|2.99|1.59|3|1.6|2.95|1.55|0
1677161100000|2023-02-23 14:05:00|2.98|1.58|3.04|1.64|3.05|1.65|2.97|1.57|0
1677161400000|2023-02-23 14:10:00|3.03|1.63|3.13|1.73|3.13|1.73|3.03|1.63|0
1677161700000|2023-02-23 14:15:00|3.11|1.71|3.14|1.74|3.16|1.76|3.09|1.69|0
1677162000000|2023-02-23 14:20:00|3.15|1.75|3.14|1.74|3.18|1.78|3.12|1.72|0
1677162300000|2023-02-23 14:25:00|3.15|1.75|3.19|1.79|3.2|1.8|3.14|1.74|0
1677162600000|2023-02-23 14:30:00|3.18|1.78|3.12|1.72|3.22|1.82|3.1|1.7|0
1677162900000|2023-02-23 14:35:00|3.14|1.74|2.82|1.42|3.15|1.75|2.73|1.33|0
1677163200000|2023-02-23 14:40:00|2.83|1.43|2.83|1.43|2.91|1.51|2.78|1.38|0
1677163500000|2023-02-23 14:45:00|2.84|1.44|3|1.6|3.05|1.65|2.84|1.44|0
1677163800000|2023-02-23 14:50:00|2.98|1.58|3.04|1.64|3.07|1.67|2.96|1.56|0
1677164100000|2023-02-23 14:55:00|3.05|1.65|2.98|1.58|3.06|1.66|2.98|1.58|0
1677164400000|2023-02-23 15:00:00|2.99|1.59|2.88|1.48|3.05|1.65|2.88|1.48|0
1677164700000|2023-02-23 15:05:00|2.89|1.49|2.82|1.42|2.89|1.49|2.73|1.33|0
1677165000000|2023-02-23 15:10:00|2.83|1.43|2.82|1.42|2.83|1.43|2.73|1.33|0
1677165300000|2023-02-23 15:15:00|2.81|1.41|2.78|1.38|2.85|1.45|2.77|1.37|0
1677165600000|2023-02-23 15:20:00|2.79|1.39|2.83|1.43|2.84|1.44|2.76|1.36|0
1677165900000|2023-02-23 15:25:00|2.84|1.44|2.83|1.43|2.87|1.47|2.81|1.41|0
1677166200000|2023-02-23 15:30:00|2.84|1.44|2.87|1.47|2.87|1.47|2.66|1.26|0
1677166500000|2023-02-23 15:35:00|2.86|1.46|2.7|1.3|2.86|1.46|2.69|1.29|0
1677166800000|2023-02-23 15:40:00|2.69|1.29|2.6|1.2|2.7|1.3|2.59|1.19|0
1677167100000|2023-02-23 15:45:00|2.61|1.21|2.38|0.98|2.61|1.21|2.36|0.96|0
1677167400000|2023-02-23 15:50:00|2.37|0.97|2.63|1.23|2.64|1.24|2.36|0.96|0
1677167700000|2023-02-23 15:55:00|2.62|1.22|2.63|1.23|2.63|1.23|2.58|1.18|0
1677168000000|2023-02-23 16:00:00|2.61|1.21|2.68|1.28|2.71|1.31|2.61|1.21|0
1677168300000|2023-02-23 16:05:00|2.67|1.27|2.52|1.12|2.68|1.28|2.49|1.09|0
1677168600000|2023-02-23 16:10:00|2.54|1.14|2.53|1.13|2.59|1.19|2.52|1.12|0
1677168900000|2023-02-23 16:15:00|2.54|1.14|2.49|1.09|2.54|1.14|2.48|1.08|0
1677169200000|2023-02-23 16:20:00|2.48|1.08|2.45|1.05|2.49|1.09|2.42|1.02|0
1677169500000|2023-02-23 16:25:00|2.46|1.06|2.63|1.23|2.64|1.24|2.4|1|0
1677169800000|2023-02-23 16:30:00|2.62|1.22|2.64|1.24|2.66|1.26|2.6|1.2|0
1677170100000|2023-02-23 16:35:00|2.65|1.25|2.58|1.18|2.67|1.27|2.57|1.17|0
1677170400000|2023-02-23 16:40:00|2.57|1.17|2.49|1.09|2.58|1.18|2.43|1.03|0
1677170700000|2023-02-23 16:45:00|2.5|1.1|2.68|1.28|2.74|1.34|2.5|1.1|0
1677171000000|2023-02-23 16:50:00|2.67|1.27|2.6|1.2|2.69|1.29|2.6|1.2|0
1677171300000|2023-02-23 16:55:00|2.59|1.19|2.58|1.18|2.62|1.22|2.57|1.17|0
1677171600000|2023-02-23 17:00:00|2.56|1.16|2.6|1.2|2.61|1.21|2.56|1.16|0
1677171900000|2023-02-23 17:05:00|2.61|1.21|2.6|1.2|2.63|1.23|2.59|1.19|0
1677172200000|2023-02-23 17:10:00|2.59|1.19|2.62|1.22|2.63|1.23|2.55|1.15|0
1677172500000|2023-02-23 17:15:00|2.63|1.23|2.64|1.24|2.7|1.3|2.62|1.22|0
1677172800000|2023-02-23 17:20:00|2.63|1.23|2.66|1.26|2.66|1.26|2.55|1.15|0
1677173100000|2023-02-23 17:25:00|2.67|1.27|2.64|1.24|2.67|1.27|2.62|1.22|0
1677173400000|2023-02-23 17:30:00|2.62|1.22|2.7|1.3|2.72|1.32|2.6|1.2|0
1677173700000|2023-02-23 17:35:00|2.71|1.31|2.69|1.29|2.75|1.35|2.68|1.28|0
1677174000000|2023-02-23 17:40:00|2.68|1.28|2.73|1.33|2.75|1.35|2.64|1.24|0
1677174300000|2023-02-23 17:45:00|2.72|1.32|2.71|1.31|2.75|1.35|2.67|1.27|0
1677174600000|2023-02-23 17:50:00|2.72|1.32|2.71|1.31|2.75|1.35|2.7|1.3|0
1677174900000|2023-02-23 17:55:00|2.7|1.3|2.77|1.37|2.77|1.37|2.69|1.29|0
1677175200000|2023-02-23 18:00:00|2.76|1.36|2.75|1.35|2.84|1.44|2.71|1.31|0
1677175500000|2023-02-23 18:05:00|2.74|1.34|2.71|1.31|2.74|1.34|2.69|1.29|0
1677175800000|2023-02-23 18:10:00|2.69|1.29|2.71|1.31|2.74|1.34|2.69|1.29|0
1677176100000|2023-02-23 18:15:00|2.72|1.32|2.77|1.37|2.77|1.37|2.67|1.27|0
1677176400000|2023-02-23 18:20:00|2.76|1.36|2.75|1.35|2.78|1.38|2.73|1.33|0
1677176700000|2023-02-23 18:25:00|2.76|1.36|2.78|1.38|2.79|1.39|2.71|1.31|0
1677177000000|2023-02-23 18:30:00|2.79|1.39|2.77|1.37|2.79|1.39|2.72|1.32|0
1677177300000|2023-02-23 18:35:00|2.76|1.36|2.79|1.39|2.8|1.4|2.74|1.34|0
1677177600000|2023-02-23 18:40:00|2.8|1.4|2.81|1.41|2.9|1.5|2.78|1.38|0
1677177900000|2023-02-23 18:45:00|2.82|1.42|2.91|1.51|2.92|1.52|2.78|1.38|0
1677178200000|2023-02-23 18:50:00|2.92|1.52|2.77|1.37|2.93|1.53|2.77|1.37|0
1677178500000|2023-02-23 18:55:00|2.78|1.38|2.78|1.38|2.81|1.41|2.74|1.34|0
1677178800000|2023-02-23 19:00:00|2.79|1.39|2.78|1.38|2.81|1.41|2.73|1.33|0
1677179100000|2023-02-23 19:05:00|2.79|1.39|2.83|1.43|2.85|1.45|2.79|1.39|0
1677179400000|2023-02-23 19:10:00|2.82|1.42|2.92|1.52|2.93|1.53|2.8|1.4|0
1677179700000|2023-02-23 19:15:00|2.93|1.53|3.07|1.67|3.1|1.7|2.93|1.53|0
1677180000000|2023-02-23 19:20:00|3.08|1.68|3.11|1.71|3.13|1.73|3.06|1.66|0
1677180300000|2023-02-23 19:25:00|3.12|1.72|3.12|1.72|3.15|1.75|3.08|1.68|0
1677180600000|2023-02-23 19:30:00|3.14|1.74|3.23|1.83|3.28|1.88|3.12|1.72|0
1677180900000|2023-02-23 19:35:00|3.25|1.85|3.24|1.84|3.28|1.88|3.21|1.81|0
1677181200000|2023-02-23 19:40:00|3.25|1.85|3.23|1.83|3.26|1.86|3.19|1.79|0
1677181500000|2023-02-23 19:45:00|3.22|1.82|3.25|1.85|3.27|1.87|3.19|1.79|0
1677181800000|2023-02-23 19:50:00|3.24|1.84|3.22|1.82|3.26|1.86|3.17|1.77|0
1677182100000|2023-02-23 19:55:00|3.23|1.83|2.94|1.54|3.24|1.84|2.92|1.52|0
1677182400000|2023-02-23 20:00:00|2.95|1.55|3.1|1.7|3.11|1.71|2.95|1.55|0
1677182700000|2023-02-23 20:05:00|3.11|1.71|3.05|1.65|3.12|1.72|3.04|1.64|0
1677183000000|2023-02-23 20:10:00|3.04|1.64|3.13|1.73|3.16|1.76|3.04|1.64|0
1677183300000|2023-02-23 20:15:00|3.12|1.72|3.09|1.69|3.16|1.76|3.08|1.68|0
1677183600000|2023-02-23 20:20:00|3.08|1.68|3.13|1.73|3.14|1.74|3.04|1.64|0
1677183900000|2023-02-23 20:25:00|3.14|1.74|3.22|1.82|3.23|1.83|3.1|1.7|0
1677184200000|2023-02-23 20:30:00|3.21|1.81|3.23|1.83|3.26|1.86|3.18|1.78|0
1677184500000|2023-02-23 20:35:00|3.22|1.82|3.18|1.78|3.22|1.82|3.15|1.75|0
1677184800000|2023-02-23 20:40:00|3.19|1.79|3.2|1.8|3.22|1.82|3.15|1.75|0
1677185100000|2023-02-23 20:45:00|3.19|1.79|3.12|1.72|3.19|1.79|3.07|1.67|0
1677185400000|2023-02-23 20:50:00|3.11|1.71|2.44|1.04|3.14|1.74|2.43|1.03|0
1677185700000|2023-02-23 20:55:00|2.43|1.03|2.45|1.05|2.5|1.1|2.42|1.02|0
1677186000000|2023-02-23 21:00:00|2.46|1.06|2.42|1.02|2.48|1.08|2.42|1.02|0
1677186300000|2023-02-23 21:05:00|2.43|1.03|2.42|1.02|2.44|1.04|2.42|1.02|0
1677186600000|2023-02-23 21:10:00|2.43|1.03|2.41|1.01|2.43|1.03|2.4|1|0
1677186900000|2023-02-23 21:15:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1677187200000|2023-02-23 21:20:00|2.61|0.81|2.6|0.8|2.61|0.81|2.6|0.8|0
1677187500000|2023-02-23 21:25:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1677187800000|2023-02-23 21:30:00|2.61|0.81|2.62|0.82|2.62|0.82|2.59|0.79|0
1677188100000|2023-02-23 21:35:00|2.63|0.83|2.6|0.8|2.63|0.83|2.6|0.8|0
1677188400000|2023-02-23 21:40:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1677188700000|2023-02-23 21:45:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1677189000000|2023-02-23 21:50:00|2.59|0.79|2.59|0.79|2.6|0.8|2.59|0.79|0
1677189300000|2023-02-23 21:55:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677189600000|2023-02-23 22:00:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1677189900000|2023-02-23 22:05:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1677190200000|2023-02-23 22:10:00|2.62|0.82|2.62|0.82|2.63|0.83|2.62|0.82|0
1677191100000|2023-02-23 22:25:00|2.63|0.83|2.62|0.82|2.63|0.83|2.62|0.82|0
1677192600000|2023-02-23 22:50:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1677192900000|2023-02-23 22:55:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1677193200000|2023-02-23 23:00:00|2.6|0.8|2.59|0.79|2.6|0.8|2.58|0.78|0
1677193500000|2023-02-23 23:05:00|2.6|0.8|2.6|0.8|2.61|0.81|2.59|0.79|0
1677193800000|2023-02-23 23:10:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677194100000|2023-02-23 23:15:00|2.59|0.79|2.57|0.77|2.59|0.79|2.57|0.77|0
1677194400000|2023-02-23 23:20:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677194700000|2023-02-23 23:25:00|2.54|0.74|2.55|0.75|2.56|0.76|2.54|0.74|0
1677195000000|2023-02-23 23:30:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677195300000|2023-02-23 23:35:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1677195600000|2023-02-23 23:40:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1677195900000|2023-02-23 23:45:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677196200000|2023-02-23 23:50:00|2.56|0.76|2.57|0.77|2.57|0.77|2.55|0.75|0
1677196500000|2023-02-23 23:55:00|2.56|0.76|2.55|0.75|2.57|0.77|2.55|0.75|0
1677196800000|2023-02-24 00:00:00|2.54|0.74|2.56|0.76|2.57|0.77|2.53|0.73|0
1677197100000|2023-02-24 00:05:00|2.55|0.75|2.57|0.77|2.58|0.78|2.54|0.74|0
1677197400000|2023-02-24 00:10:00|2.58|0.78|2.58|0.78|2.58|0.78|2.56|0.76|0
1677197700000|2023-02-24 00:15:00|2.59|0.79|2.58|0.78|2.59|0.79|2.57|0.77|0
1677198000000|2023-02-24 00:20:00|2.59|0.79|2.6|0.8|2.61|0.81|2.59|0.79|0
1677198300000|2023-02-24 00:25:00|2.61|0.81|2.61|0.81|2.62|0.82|2.6|0.8|0
1677198600000|2023-02-24 00:30:00|2.62|0.82|2.63|0.83|2.63|0.83|2.6|0.8|0
1677198900000|2023-02-24 00:35:00|2.65|0.85|2.64|0.84|2.65|0.85|2.62|0.82|0
1677199200000|2023-02-24 00:40:00|2.63|0.83|2.62|0.82|2.64|0.84|2.62|0.82|0
1677199500000|2023-02-24 00:45:00|2.63|0.83|2.62|0.82|2.63|0.83|2.61|0.81|0
1677199800000|2023-02-24 00:50:00|2.63|0.83|2.63|0.83|2.63|0.83|2.62|0.82|0
1677200100000|2023-02-24 00:55:00|2.62|0.82|2.64|0.84|2.64|0.84|2.62|0.82|0
1677200400000|2023-02-24 01:00:00|2.65|0.85|2.7|0.9|2.72|0.92|2.64|0.84|0
1677200700000|2023-02-24 01:05:00|2.69|0.89|2.66|0.86|2.7|0.9|2.65|0.85|0
1677201000000|2023-02-24 01:10:00|2.67|0.87|2.66|0.86|2.67|0.87|2.66|0.86|0
1677201300000|2023-02-24 01:15:00|2.67|0.87|2.67|0.87|2.67|0.87|2.65|0.85|0
1677201600000|2023-02-24 01:20:00|2.68|0.88|2.67|0.87|2.68|0.88|2.66|0.86|0
1677201900000|2023-02-24 01:25:00|2.68|0.88|2.62|0.82|2.68|0.88|2.61|0.81|0
1677202200000|2023-02-24 01:30:00|2.61|0.81|2.57|0.77|2.62|0.82|2.53|0.73|0
1677202500000|2023-02-24 01:35:00|2.56|0.76|2.57|0.77|2.58|0.78|2.56|0.76|0
1677202800000|2023-02-24 01:40:00|2.56|0.76|2.58|0.78|2.58|0.78|2.56|0.76|0
1677203100000|2023-02-24 01:45:00|2.57|0.77|2.61|0.81|2.61|0.81|2.57|0.77|0
1677203400000|2023-02-24 01:50:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677203700000|2023-02-24 01:55:00|2.61|0.81|2.6|0.8|2.61|0.81|2.59|0.79|0
1677204000000|2023-02-24 02:00:00|2.59|0.79|2.6|0.8|2.61|0.81|2.58|0.78|0
1677204300000|2023-02-24 02:05:00|2.59|0.79|2.61|0.81|2.61|0.81|2.57|0.77|0
1677204600000|2023-02-24 02:10:00|2.6|0.8|2.59|0.79|2.62|0.82|2.59|0.79|0
1677204900000|2023-02-24 02:15:00|2.6|0.8|2.58|0.78|2.6|0.8|2.56|0.76|0
1677205200000|2023-02-24 02:20:00|2.57|0.77|2.58|0.78|2.58|0.78|2.56|0.76|0
1677205500000|2023-02-24 02:25:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677205800000|2023-02-24 02:30:00|2.57|0.77|2.57|0.77|2.58|0.78|2.56|0.76|0
1677206100000|2023-02-24 02:35:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1677206400000|2023-02-24 02:40:00|2.58|0.78|2.58|0.78|2.6|0.8|2.58|0.78|0
1677206700000|2023-02-24 02:45:00|2.57|0.77|2.59|0.79|2.6|0.8|2.57|0.77|0
1677207000000|2023-02-24 02:50:00|2.58|0.78|2.57|0.77|2.59|0.79|2.57|0.77|0
1677207300000|2023-02-24 02:55:00|2.56|0.76|2.58|0.78|2.59|0.79|2.56|0.76|0
1677207600000|2023-02-24 03:00:00|2.59|0.79|2.59|0.79|2.6|0.8|2.58|0.78|0
1677207900000|2023-02-24 03:05:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1677208500000|2023-02-24 03:15:00|2.62|0.82|2.62|0.82|2.63|0.83|2.61|0.81|0
1677208800000|2023-02-24 03:20:00|2.61|0.81|2.61|0.81|2.62|0.82|2.61|0.81|0
1677209100000|2023-02-24 03:25:00|2.62|0.82|2.62|0.82|2.62|0.82|2.62|0.82|0
1677209400000|2023-02-24 03:30:00|2.63|0.83|2.63|0.83|2.65|0.85|2.62|0.82|0
1677209700000|2023-02-24 03:35:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1677210300000|2023-02-24 03:45:00|2.62|0.82|2.63|0.83|2.63|0.83|2.62|0.82|0
1677210600000|2023-02-24 03:50:00|2.62|0.82|2.63|0.83|2.63|0.83|2.62|0.82|0
1677210900000|2023-02-24 03:55:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1677211200000|2023-02-24 04:00:00|2.64|0.84|2.63|0.83|2.64|0.84|2.63|0.83|0
1677211800000|2023-02-24 04:10:00|2.62|0.82|2.61|0.81|2.62|0.82|2.6|0.8|0
1677212100000|2023-02-24 04:15:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677212400000|2023-02-24 04:20:00|2.59|0.79|2.6|0.8|2.6|0.8|2.58|0.78|0
1677212700000|2023-02-24 04:25:00|2.59|0.79|2.59|0.79|2.59|0.79|2.59|0.79|0
1677213000000|2023-02-24 04:30:00|2.6|0.8|2.6|0.8|2.6|0.8|2.59|0.79|0
1677213300000|2023-02-24 04:35:00|2.59|0.79|2.57|0.77|2.6|0.8|2.57|0.77|0
1677213600000|2023-02-24 04:40:00|2.58|0.78|2.57|0.77|2.59|0.79|2.57|0.77|0
1677213900000|2023-02-24 04:45:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1677214200000|2023-02-24 04:50:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1677214500000|2023-02-24 04:55:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1677214800000|2023-02-24 05:00:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1677215100000|2023-02-24 05:05:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1677215400000|2023-02-24 05:10:00|2.59|0.79|2.6|0.8|2.61|0.81|2.58|0.78|0
1677215700000|2023-02-24 05:15:00|2.61|0.81|2.61|0.81|2.61|0.81|2.6|0.8|0
1677216000000|2023-02-24 05:20:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1677216300000|2023-02-24 05:25:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677216600000|2023-02-24 05:30:00|2.59|0.79|2.57|0.77|2.59|0.79|2.57|0.77|0
1677216900000|2023-02-24 05:35:00|2.58|0.78|2.59|0.79|2.6|0.8|2.58|0.78|0
1677217200000|2023-02-24 05:40:00|2.58|0.78|2.58|0.78|2.59|0.79|2.58|0.78|0
1677217800000|2023-02-24 05:50:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1677218100000|2023-02-24 05:55:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677218400000|2023-02-24 06:00:00|2.6|0.8|2.58|0.78|2.6|0.8|2.58|0.78|0
1677219000000|2023-02-24 06:10:00|2.59|0.79|2.57|0.77|2.59|0.79|2.56|0.76|0
1677219300000|2023-02-24 06:15:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677219600000|2023-02-24 06:20:00|2.56|0.76|2.58|0.78|2.58|0.78|2.56|0.76|0
1677219900000|2023-02-24 06:25:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1677220200000|2023-02-24 06:30:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1677220500000|2023-02-24 06:35:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1677220800000|2023-02-24 06:40:00|2.58|0.78|2.59|0.79|2.6|0.8|2.58|0.78|0
1677221400000|2023-02-24 06:50:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677221700000|2023-02-24 06:55:00|2.59|0.79|2.59|0.79|2.59|0.79|2.58|0.78|0
1677222000000|2023-02-24 07:00:00|2.58|0.78|2.55|0.75|2.58|0.78|2.55|0.75|0
1677222300000|2023-02-24 07:05:00|2.35|0.95|2.34|0.94|2.36|0.96|2.32|0.92|0
1677222600000|2023-02-24 07:10:00|2.35|0.95|2.33|0.93|2.35|0.95|2.33|0.93|0
1677222900000|2023-02-24 07:15:00|2.34|0.94|2.34|0.94|2.34|0.94|2.33|0.93|0
1677223200000|2023-02-24 07:20:00|2.33|0.93|2.51|1.11|2.51|1.11|2.31|0.91|0
1677223500000|2023-02-24 07:25:00|2.52|1.12|2.52|1.12|2.53|1.13|2.51|1.11|0
1677223800000|2023-02-24 07:30:00|2.51|1.11|2.51|1.11|2.52|1.12|2.5|1.1|0
1677224100000|2023-02-24 07:35:00|2.5|1.1|2.5|1.1|2.51|1.11|2.5|1.1|0
1677224400000|2023-02-24 07:40:00|2.51|1.11|2.5|1.1|2.51|1.11|2.5|1.1|0
1677224700000|2023-02-24 07:45:00|2.49|1.09|2.5|1.1|2.51|1.11|2.48|1.08|0
1677225000000|2023-02-24 07:50:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1677225300000|2023-02-24 07:55:00|2.49|1.09|2.5|1.1|2.5|1.1|2.49|1.09|0
1677225600000|2023-02-24 08:00:00|2.49|1.09|2.52|1.12|2.53|1.13|2.47|1.07|0
1677225900000|2023-02-24 08:05:00|2.51|1.11|2.49|1.09|2.53|1.13|2.48|1.08|0
1677226200000|2023-02-24 08:10:00|2.48|1.08|2.47|1.07|2.49|1.09|2.46|1.06|0
1677226500000|2023-02-24 08:15:00|2.46|1.06|2.47|1.07|2.47|1.07|2.44|1.04|0
1677226800000|2023-02-24 08:20:00|2.46|1.06|2.45|1.05|2.47|1.07|2.44|1.04|0
1677227100000|2023-02-24 08:25:00|2.44|1.04|2.49|1.09|2.49|1.09|2.44|1.04|0
1677227400000|2023-02-24 08:30:00|2.48|1.08|2.49|1.09|2.52|1.12|2.48|1.08|0
1677227700000|2023-02-24 08:35:00|2.48|1.08|2.49|1.09|2.49|1.09|2.47|1.07|0
1677228000000|2023-02-24 08:40:00|2.5|1.1|2.48|1.08|2.51|1.11|2.47|1.07|0
1677228300000|2023-02-24 08:45:00|2.49|1.09|2.45|1.05|2.49|1.09|2.44|1.04|0
1677228600000|2023-02-24 08:50:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1677228900000|2023-02-24 08:55:00|2.43|1.03|2.43|1.03|2.44|1.04|2.43|1.03|0
1677229200000|2023-02-24 09:00:00|2.44|1.04|2.45|1.05|2.46|1.06|2.43|1.03|0
1677229500000|2023-02-24 09:05:00|2.46|1.06|2.45|1.05|2.46|1.06|2.43|1.03|0
1677229800000|2023-02-24 09:10:00|2.46|1.06|2.47|1.07|2.5|1.1|2.45|1.05|0
1677230100000|2023-02-24 09:15:00|2.46|1.06|2.48|1.08|2.49|1.09|2.45|1.05|0
1677230400000|2023-02-24 09:20:00|2.47|1.07|2.45|1.05|2.48|1.08|2.44|1.04|0
1677230700000|2023-02-24 09:25:00|2.44|1.04|2.44|1.04|2.46|1.06|2.44|1.04|0
1677231000000|2023-02-24 09:30:00|2.45|1.05|2.45|1.05|2.45|1.05|2.44|1.04|0
1677231300000|2023-02-24 09:35:00|2.46|1.06|2.46|1.06|2.46|1.06|2.45|1.05|0
1677231600000|2023-02-24 09:40:00|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1677231900000|2023-02-24 09:45:00|2.43|1.03|2.41|1.01|2.44|1.04|2.4|1|0
1677232200000|2023-02-24 09:50:00|2.42|1.02|2.42|1.02|2.42|1.02|2.42|1.02|0
1677232500000|2023-02-24 09:55:00|2.41|1.01|2.41|1.01|2.42|1.02|2.4|1|0
1677232800000|2023-02-24 10:00:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1677233100000|2023-02-24 10:05:00|2.42|1.02|2.43|1.03|2.44|1.04|2.41|1.01|0
1677233400000|2023-02-24 10:10:00|2.44|1.04|2.39|0.99|2.44|1.04|2.38|0.98|0
1677233700000|2023-02-24 10:15:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1677234000000|2023-02-24 10:20:00|2.37|0.97|2.37|0.97|2.38|0.98|2.36|0.96|0
1677234300000|2023-02-24 10:25:00|2.38|0.98|2.4|1|2.41|1.01|2.38|0.98|0
1677234600000|2023-02-24 10:30:00|2.39|0.99|2.38|0.98|2.39|0.99|2.37|0.97|0
1677234900000|2023-02-24 10:35:00|2.39|0.99|2.37|0.97|2.39|0.99|2.36|0.96|0
1677235200000|2023-02-24 10:40:00|2.36|0.96|2.35|0.95|2.37|0.97|2.35|0.95|0
1677235500000|2023-02-24 10:45:00|2.34|0.94|2.34|0.94|2.35|0.95|2.33|0.93|0
1677235800000|2023-02-24 10:50:00|2.35|0.95|2.36|0.96|2.36|0.96|2.35|0.95|0
1677236100000|2023-02-24 10:55:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1677236400000|2023-02-24 11:00:00|2.36|0.96|2.33|0.93|2.36|0.96|2.32|0.92|0
1677236700000|2023-02-24 11:05:00|2.32|0.92|2.31|0.91|2.32|0.92|2.29|0.89|0
1677237000000|2023-02-24 11:10:00|2.3|0.9|2.27|0.87|2.31|0.91|2.27|0.87|0
1677237300000|2023-02-24 11:15:00|2.28|0.88|2.25|0.85|2.29|0.89|2.25|0.85|0
1677237600000|2023-02-24 11:20:00|2.24|0.84|2.27|0.87|2.28|0.88|2.24|0.84|0
1677237900000|2023-02-24 11:25:00|2.28|0.88|2.26|0.86|2.29|0.89|2.26|0.86|0
1677238200000|2023-02-24 11:30:00|2.25|0.85|2.26|0.86|2.28|0.88|2.25|0.85|0
1677238500000|2023-02-24 11:35:00|2.25|0.85|2.25|0.85|2.27|0.87|2.24|0.84|0
1677238800000|2023-02-24 11:40:00|2.24|0.84|2.21|0.81|2.24|0.84|2.21|0.81|0
1677239100000|2023-02-24 11:45:00|2.22|0.82|2.41|1.01|2.42|1.02|2.21|0.81|0
1677239400000|2023-02-24 11:50:00|2.42|1.02|2.41|1.01|2.42|1.02|2.4|1|0
1677239700000|2023-02-24 11:55:00|2.42|1.02|2.43|1.03|2.43|1.03|2.4|1|0
1677240000000|2023-02-24 12:00:00|2.42|1.02|2.42|1.02|2.43|1.03|2.38|0.98|0
1677240300000|2023-02-24 12:05:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1677240600000|2023-02-24 12:10:00|2.41|1.01|2.43|1.03|2.43|1.03|2.4|1|0
1677240900000|2023-02-24 12:15:00|2.44|1.04|2.43|1.03|2.45|1.05|2.43|1.03|0
1677241200000|2023-02-24 12:20:00|2.44|1.04|2.41|1.01|2.44|1.04|2.4|1|0
1677241500000|2023-02-24 12:25:00|2.42|1.02|2.42|1.02|2.44|1.04|2.41|1.01|0
1677241800000|2023-02-24 12:30:00|2.41|1.01|2.41|1.01|2.43|1.03|2.4|1|0
1677242100000|2023-02-24 12:35:00|2.4|1|2.39|0.99|2.41|1.01|2.38|0.98|0
1677242400000|2023-02-24 12:40:00|2.4|1|2.43|1.03|2.44|1.04|2.4|1|0
1677242700000|2023-02-24 12:45:00|2.42|1.02|2.45|1.05|2.47|1.07|2.41|1.01|0
1677243000000|2023-02-24 12:50:00|2.46|1.06|2.44|1.04|2.47|1.07|2.43|1.03|0
1677243300000|2023-02-24 12:55:00|2.45|1.05|2.44|1.04|2.45|1.05|2.43|1.03|0
1677243600000|2023-02-24 13:00:00|2.43|1.03|2.4|1|2.44|1.04|2.39|0.99|0
1677243900000|2023-02-24 13:05:00|2.41|1.01|2.39|0.99|2.41|1.01|2.38|0.98|0
1677244200000|2023-02-24 13:10:00|2.4|1|2.37|0.97|2.41|1.01|2.37|0.97|0
1677244500000|2023-02-24 13:15:00|2.36|0.96|2.4|1|2.4|1|2.36|0.96|0
1677244800000|2023-02-24 13:20:00|2.39|0.99|2.41|1.01|2.41|1.01|2.39|0.99|0
1677245100000|2023-02-24 13:25:00|2.42|1.02|2.38|0.98|2.44|1.04|2.37|0.97|0
1677245400000|2023-02-24 13:30:00|2.25|0.85|2.44|1.04|2.49|1.09|2.16|0.76|0
1677245700000|2023-02-24 13:35:00|2.43|1.03|2.27|0.87|2.43|1.03|2.25|0.85|0
1677246000000|2023-02-24 13:40:00|2.28|0.88|2.25|0.85|2.3|0.9|2.23|0.83|0
1677246300000|2023-02-24 13:45:00|2.24|0.84|2.3|0.9|2.31|0.91|2.23|0.83|0
1677246600000|2023-02-24 13:50:00|2.31|0.91|2.33|0.93|2.33|0.93|2.28|0.88|0
1677246900000|2023-02-24 13:55:00|2.34|0.94|2.3|0.9|2.38|0.98|2.3|0.9|0
1677247200000|2023-02-24 14:00:00|2.29|0.89|2.32|0.92|2.34|0.94|2.29|0.89|0
1677247500000|2023-02-24 14:05:00|2.3|0.9|2.3|0.9|2.32|0.92|2.28|0.88|0
1677247800000|2023-02-24 14:10:00|2.29|0.89|2.27|0.87|2.3|0.9|2.26|0.86|0
1677248100000|2023-02-24 14:15:00|2.26|0.86|2.22|0.82|2.27|0.87|2.22|0.82|0
1677248400000|2023-02-24 14:20:00|2.23|0.83|2.24|0.84|2.26|0.86|2.22|0.82|0
1677248700000|2023-02-24 14:25:00|2.25|0.85|2.27|0.87|2.29|0.89|2.23|0.83|0
1677249000000|2023-02-24 14:30:00|2.25|0.85|2.33|0.93|2.35|0.95|2.24|0.84|0
1677249300000|2023-02-24 14:35:00|2.32|0.92|2.4|1|2.41|1.01|2.27|0.87|0
1677249600000|2023-02-24 14:40:00|2.41|1.01|2.45|1.05|2.49|1.09|2.23|0.83|0
1677249900000|2023-02-24 14:45:00|2.43|1.03|2.4|1|2.45|1.05|2.36|0.96|0
1677250200000|2023-02-24 14:50:00|2.38|0.98|2.44|1.04|2.44|1.04|2.37|0.97|0
1677250500000|2023-02-24 14:55:00|2.43|1.03|2.4|1|2.48|1.08|2.37|0.97|0
1677250800000|2023-02-24 15:00:00|2.37|0.97|2.49|1.09|2.54|1.14|2.35|0.95|0
1677251100000|2023-02-24 15:05:00|2.51|1.11|2.44|1.04|2.55|1.15|2.4|1|0
1677251400000|2023-02-24 15:10:00|2.43|1.03|2.38|0.98|2.46|1.06|2.37|0.97|0
1677251700000|2023-02-24 15:15:00|2.39|0.99|2.35|0.95|2.41|1.01|2.32|0.92|0
1677252000000|2023-02-24 15:20:00|2.36|0.96|2.33|0.93|2.39|0.99|2.31|0.91|0
1677252300000|2023-02-24 15:25:00|2.32|0.92|2.48|1.08|2.48|1.08|2.31|0.91|0
1677252600000|2023-02-24 15:30:00|2.47|1.07|2.47|1.07|2.5|1.1|2.41|1.01|0
1677252900000|2023-02-24 15:35:00|2.48|1.08|2.45|1.05|2.52|1.12|2.43|1.03|0
1677253200000|2023-02-24 15:40:00|2.44|1.04|2.49|1.09|2.49|1.09|2.4|1|0
1677253500000|2023-02-24 15:45:00|2.5|1.1|2.45|1.05|2.55|1.15|2.45|1.05|0
1677253800000|2023-02-24 15:50:00|2.44|1.04|2.42|1.02|2.45|1.05|2.4|1|0
1677254100000|2023-02-24 15:55:00|2.41|1.01|2.44|1.04|2.45|1.05|2.38|0.98|0
1677254400000|2023-02-24 16:00:00|2.45|1.05|2.43|1.03|2.49|1.09|2.43|1.03|0
1677254700000|2023-02-24 16:05:00|2.44|1.04|2.53|1.13|2.55|1.15|2.44|1.04|0
1677255000000|2023-02-24 16:10:00|2.54|1.14|2.54|1.14|2.57|1.17|2.52|1.12|0
1677255300000|2023-02-24 16:15:00|2.53|1.13|2.57|1.17|2.61|1.21|2.53|1.13|0
1677255600000|2023-02-24 16:20:00|2.58|1.18|2.58|1.18|2.62|1.22|2.53|1.13|0
1677255900000|2023-02-24 16:25:00|2.59|1.19|2.48|1.08|2.7|1.3|2.48|1.08|0
1677256200000|2023-02-24 16:30:00|2.49|1.09|2.5|1.1|2.54|1.14|2.44|1.04|0
1677256500000|2023-02-24 16:35:00|2.49|1.09|2.44|1.04|2.5|1.1|2.43|1.03|0
1677256800000|2023-02-24 16:40:00|2.43|1.03|2.55|1.15|2.59|1.19|2.43|1.03|0
1677257100000|2023-02-24 16:45:00|2.56|1.16|2.61|1.21|2.64|1.24|2.55|1.15|0
1677257400000|2023-02-24 16:50:00|2.62|1.22|2.59|1.19|2.7|1.3|2.59|1.19|0
1677257700000|2023-02-24 16:55:00|2.6|1.2|2.57|1.17|2.62|1.22|2.55|1.15|0
1677258000000|2023-02-24 17:00:00|2.59|1.19|2.52|1.12|2.61|1.21|2.52|1.12|0
1677258300000|2023-02-24 17:05:00|2.53|1.13|2.52|1.12|2.53|1.13|2.49|1.09|0
1677258600000|2023-02-24 17:10:00|2.53|1.13|2.56|1.16|2.56|1.16|2.51|1.11|0
1677258900000|2023-02-24 17:15:00|2.57|1.17|2.49|1.09|2.57|1.17|2.47|1.07|0
1677259200000|2023-02-24 17:20:00|2.5|1.1|2.52|1.12|2.54|1.14|2.48|1.08|0
1677259500000|2023-02-24 17:25:00|2.51|1.11|2.51|1.11|2.53|1.13|2.46|1.06|0
1677259800000|2023-02-24 17:30:00|2.52|1.12|2.49|1.09|2.58|1.18|2.48|1.08|0
1677260100000|2023-02-24 17:35:00|2.5|1.1|2.46|1.06|2.5|1.1|2.45|1.05|0
1677260400000|2023-02-24 17:40:00|2.47|1.07|2.42|1.02|2.47|1.07|2.42|1.02|0
1677260700000|2023-02-24 17:45:00|2.41|1.01|2.38|0.98|2.42|1.02|2.37|0.97|0
1677261000000|2023-02-24 17:50:00|2.37|0.97|2.39|0.99|2.4|1|2.37|0.97|0
1677261300000|2023-02-24 17:55:00|2.38|0.98|2.36|0.96|2.38|0.98|2.35|0.95|0
1677261600000|2023-02-24 18:00:00|2.37|0.97|2.37|0.97|2.4|1|2.35|0.95|0
1677261900000|2023-02-24 18:05:00|2.36|0.96|2.32|0.92|2.38|0.98|2.32|0.92|0
1677262200000|2023-02-24 18:10:00|2.33|0.93|2.33|0.93|2.34|0.94|2.31|0.91|0
1677262500000|2023-02-24 18:15:00|2.32|0.92|2.37|0.97|2.37|0.97|2.32|0.92|0
1677262800000|2023-02-24 18:20:00|2.38|0.98|2.49|1.09|2.49|1.09|2.37|0.97|0
1677263100000|2023-02-24 18:25:00|2.5|1.1|2.49|1.09|2.52|1.12|2.48|1.08|0
1677263400000|2023-02-24 18:30:00|2.48|1.08|2.45|1.05|2.49|1.09|2.4|1|0
1677263700000|2023-02-24 18:35:00|2.46|1.06|2.49|1.09|2.49|1.09|2.45|1.05|0
1677264000000|2023-02-24 18:40:00|2.5|1.1|2.53|1.13|2.54|1.14|2.49|1.09|0
1677264300000|2023-02-24 18:45:00|2.54|1.14|2.55|1.15|2.58|1.18|2.51|1.11|0
1677264600000|2023-02-24 18:50:00|2.54|1.14|2.59|1.19|2.6|1.2|2.54|1.14|0
1677264900000|2023-02-24 18:55:00|2.6|1.2|2.57|1.17|2.62|1.22|2.54|1.14|0
1677265200000|2023-02-24 19:00:00|2.58|1.18|2.6|1.2|2.62|1.22|2.55|1.15|0
1677265500000|2023-02-24 19:05:00|2.59|1.19|2.57|1.17|2.6|1.2|2.55|1.15|0
1677265800000|2023-02-24 19:10:00|2.56|1.16|2.53|1.13|2.57|1.17|2.49|1.09|0
1677266100000|2023-02-24 19:15:00|2.54|1.14|2.6|1.2|2.61|1.21|2.54|1.14|0
1677266400000|2023-02-24 19:20:00|2.61|1.21|2.57|1.17|2.62|1.22|2.55|1.15|0
1677266700000|2023-02-24 19:25:00|2.56|1.16|2.55|1.15|2.61|1.21|2.55|1.15|0
1677267000000|2023-02-24 19:30:00|2.56|1.16|2.52|1.12|2.57|1.17|2.49|1.09|0
1677267300000|2023-02-24 19:35:00|2.51|1.11|2.53|1.13|2.54|1.14|2.5|1.1|0
1677267600000|2023-02-24 19:40:00|2.52|1.12|2.48|1.08|2.53|1.13|2.45|1.05|0
1677267900000|2023-02-24 19:45:00|2.47|1.07|2.61|1.21|2.62|1.22|2.46|1.06|0
1677268200000|2023-02-24 19:50:00|2.62|1.22|2.65|1.25|2.68|1.28|2.61|1.21|0
1677268500000|2023-02-24 19:55:00|2.66|1.26|2.73|1.33|2.78|1.38|2.64|1.24|0
1677268800000|2023-02-24 20:00:00|2.74|1.34|2.68|1.28|2.82|1.42|2.68|1.28|0
1677269100000|2023-02-24 20:05:00|2.69|1.29|2.76|1.36|2.77|1.37|2.69|1.29|0
1677269400000|2023-02-24 20:10:00|2.77|1.37|2.68|1.28|2.77|1.37|2.67|1.27|0
1677269700000|2023-02-24 20:15:00|2.67|1.27|2.72|1.32|2.72|1.32|2.64|1.24|0
1677270000000|2023-02-24 20:20:00|2.73|1.33|2.75|1.35|2.76|1.36|2.71|1.31|0
1677270300000|2023-02-24 20:25:00|2.74|1.34|2.67|1.27|2.79|1.39|2.66|1.26|0
1677270600000|2023-02-24 20:30:00|2.68|1.28|2.56|1.16|2.69|1.29|2.56|1.16|0
1677270900000|2023-02-24 20:35:00|2.54|1.14|2.51|1.11|2.56|1.16|2.49|1.09|0
1677271200000|2023-02-24 20:40:00|2.52|1.12|2.53|1.13|2.56|1.16|2.49|1.09|0
1677271500000|2023-02-24 20:45:00|2.5|1.1|2.51|1.11|2.53|1.13|2.49|1.09|0
1677271800000|2023-02-24 20:50:00|2.49|1.09|2.56|1.16|2.56|1.16|2.44|1.04|0
1677272100000|2023-02-24 20:55:00|2.57|1.17|2.67|1.27|2.69|1.29|2.57|1.17|0
1677272400000|2023-02-24 21:00:00|2.65|1.25|2.53|1.13|2.65|1.25|2.52|1.12|0
1677272700000|2023-02-24 21:05:00|2.52|1.12|2.55|1.15|2.55|1.15|2.52|1.12|0
1677460800000|2023-02-27 01:20:00|2.81|1.01|2.8|1|2.81|1.01|2.79|0.99|0
1677461100000|2023-02-27 01:25:00|2.81|1.01|2.81|1.01|2.82|1.02|2.8|1|0
1677461400000|2023-02-27 01:30:00|2.82|1.02|2.83|1.03|2.85|1.05|2.82|1.02|0
1677461700000|2023-02-27 01:35:00|2.82|1.02|2.85|1.05|2.85|1.05|2.82|1.02|0
1677462000000|2023-02-27 01:40:00|2.84|1.04|2.86|1.06|2.86|1.06|2.83|1.03|0
1677462300000|2023-02-27 01:45:00|2.87|1.07|2.9|1.1|2.9|1.1|2.85|1.05|0
1677462600000|2023-02-27 01:50:00|2.89|1.09|2.9|1.1|2.91|1.11|2.88|1.08|0
1677462900000|2023-02-27 01:55:00|2.91|1.11|2.89|1.09|2.91|1.11|2.88|1.08|0
1677463200000|2023-02-27 02:00:00|2.9|1.1|2.91|1.11|2.91|1.11|2.9|1.1|0
1677463500000|2023-02-27 02:05:00|2.9|1.1|2.88|1.08|2.9|1.1|2.87|1.07|0
1677463800000|2023-02-27 02:10:00|2.87|1.07|2.89|1.09|2.9|1.1|2.87|1.07|0
1677464100000|2023-02-27 02:15:00|2.9|1.1|2.91|1.11|2.92|1.12|2.89|1.09|0
1677464400000|2023-02-27 02:20:00|2.9|1.1|2.9|1.1|2.91|1.11|2.9|1.1|0
1677464700000|2023-02-27 02:25:00|2.89|1.09|2.9|1.1|2.91|1.11|2.89|1.09|0
1677465000000|2023-02-27 02:30:00|2.91|1.11|2.9|1.1|2.91|1.11|2.9|1.1|0
1677465300000|2023-02-27 02:35:00|2.91|1.11|2.89|1.09|2.91|1.11|2.89|1.09|0
1677465600000|2023-02-27 02:40:00|2.88|1.08|2.86|1.06|2.89|1.09|2.86|1.06|0
1677465900000|2023-02-27 02:45:00|2.87|1.07|2.87|1.07|2.87|1.07|2.86|1.06|0
1677466200000|2023-02-27 02:50:00|2.86|1.06|2.88|1.08|2.89|1.09|2.86|1.06|0
1677466500000|2023-02-27 02:55:00|2.89|1.09|2.88|1.08|2.89|1.09|2.88|1.08|0
1677466800000|2023-02-27 03:00:00|2.89|1.09|2.87|1.07|2.89|1.09|2.87|1.07|0
1677467100000|2023-02-27 03:05:00|2.86|1.06|2.86|1.06|2.86|1.06|2.85|1.05|0
1677467400000|2023-02-27 03:10:00|2.87|1.07|2.86|1.06|2.87|1.07|2.85|1.05|0
1677467700000|2023-02-27 03:15:00|2.85|1.05|2.86|1.06|2.86|1.06|2.85|1.05|0
1677468000000|2023-02-27 03:20:00|2.87|1.07|2.86|1.06|2.87|1.07|2.85|1.05|0
1677468300000|2023-02-27 03:25:00|2.85|1.05|2.84|1.04|2.86|1.06|2.84|1.04|0
1677468600000|2023-02-27 03:30:00|2.85|1.05|2.83|1.03|2.85|1.05|2.82|1.02|0
1677468900000|2023-02-27 03:35:00|2.84|1.04|2.82|1.02|2.84|1.04|2.82|1.02|0
1677469200000|2023-02-27 03:40:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1677469500000|2023-02-27 03:45:00|2.8|1|2.8|1|2.81|1.01|2.8|1|0
1677469800000|2023-02-27 03:50:00|2.81|1.01|2.81|1.01|2.81|1.01|2.8|1|0
1677470100000|2023-02-27 03:55:00|2.8|1|2.82|1.02|2.82|1.02|2.8|1|0
1677470400000|2023-02-27 04:00:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1677470700000|2023-02-27 04:05:00|2.81|1.01|2.82|1.02|2.82|1.02|2.81|1.01|0
1677471300000|2023-02-27 04:15:00|2.83|1.03|2.83|1.03|2.83|1.03|2.82|1.02|0
1677471600000|2023-02-27 04:20:00|2.82|1.02|2.83|1.03|2.83|1.03|2.82|1.02|0
1677471900000|2023-02-27 04:25:00|2.82|1.02|2.81|1.01|2.83|1.03|2.81|1.01|0
1677472200000|2023-02-27 04:30:00|2.82|1.02|2.82|1.02|2.82|1.02|2.81|1.01|0
1677472500000|2023-02-27 04:35:00|2.83|1.03|2.82|1.02|2.84|1.04|2.82|1.02|0
1677472800000|2023-02-27 04:40:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1677473100000|2023-02-27 04:45:00|2.82|1.02|2.8|1|2.82|1.02|2.8|1|0
1677473400000|2023-02-27 04:50:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1677473700000|2023-02-27 04:55:00|2.82|1.02|2.82|1.02|2.83|1.03|2.82|1.02|0
1677474000000|2023-02-27 05:00:00|2.83|1.03|2.82|1.02|2.83|1.03|2.81|1.01|0
1677474300000|2023-02-27 05:05:00|2.83|1.03|2.8|1|2.83|1.03|2.8|1|0
1677474600000|2023-02-27 05:10:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1677474900000|2023-02-27 05:15:00|2.81|1.01|2.8|1|2.81|1.01|2.8|1|0
1677475200000|2023-02-27 05:20:00|2.79|0.99|2.75|0.95|2.79|0.99|2.75|0.95|0
1677475500000|2023-02-27 05:25:00|2.74|0.94|2.73|0.93|2.75|0.95|2.73|0.93|0
1677475800000|2023-02-27 05:30:00|2.74|0.94|2.72|0.92|2.75|0.95|2.71|0.91|0
1677476100000|2023-02-27 05:35:00|2.73|0.93|2.75|0.95|2.75|0.95|2.72|0.92|0
1677476400000|2023-02-27 05:40:00|2.74|0.94|2.75|0.95|2.75|0.95|2.74|0.94|0
1677476700000|2023-02-27 05:45:00|2.74|0.94|2.74|0.94|2.76|0.96|2.74|0.94|0
1677477000000|2023-02-27 05:50:00|2.75|0.95|2.74|0.94|2.76|0.96|2.74|0.94|0
1677477300000|2023-02-27 05:55:00|2.75|0.95|2.73|0.93|2.75|0.95|2.73|0.93|0
1677477600000|2023-02-27 06:00:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1677477900000|2023-02-27 06:05:00|2.74|0.94|2.74|0.94|2.75|0.95|2.73|0.93|0
1677478200000|2023-02-27 06:10:00|2.75|0.95|2.74|0.94|2.76|0.96|2.74|0.94|0
1677478500000|2023-02-27 06:15:00|2.75|0.95|2.75|0.95|2.76|0.96|2.74|0.94|0
1677478800000|2023-02-27 06:20:00|2.76|0.96|2.75|0.95|2.76|0.96|2.75|0.95|0
1677479100000|2023-02-27 06:25:00|2.74|0.94|2.73|0.93|2.74|0.94|2.73|0.93|0
1677479400000|2023-02-27 06:30:00|2.74|0.94|2.72|0.92|2.74|0.94|2.71|0.91|0
1677479700000|2023-02-27 06:35:00|2.73|0.93|2.73|0.93|2.73|0.93|2.73|0.93|0
1677480000000|2023-02-27 06:40:00|2.72|0.92|2.72|0.92|2.73|0.93|2.71|0.91|0
1677480300000|2023-02-27 06:45:00|2.71|0.91|2.72|0.92|2.73|0.93|2.71|0.91|0
1677480600000|2023-02-27 06:50:00|2.73|0.93|2.74|0.94|2.75|0.95|2.73|0.93|0
1677480900000|2023-02-27 06:55:00|2.75|0.95|2.73|0.93|2.75|0.95|2.72|0.92|0
1677481200000|2023-02-27 07:00:00|2.72|0.92|3|1.2|3|1.2|2.71|0.91|0
1677481500000|2023-02-27 07:05:00|2.8|1.4|2.83|1.43|2.84|1.44|2.79|1.39|0
1677481800000|2023-02-27 07:10:00|2.82|1.42|2.83|1.43|2.84|1.44|2.82|1.42|0
1677482100000|2023-02-27 07:15:00|2.84|1.44|2.86|1.46|2.87|1.47|2.83|1.43|0
1677482400000|2023-02-27 07:20:00|2.87|1.47|2.8|1.4|2.89|1.49|2.79|1.39|0
1677482700000|2023-02-27 07:25:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1677483000000|2023-02-27 07:30:00|2.81|1.41|2.77|1.37|2.82|1.42|2.77|1.37|0
1677483300000|2023-02-27 07:35:00|2.78|1.38|2.78|1.38|2.79|1.39|2.77|1.37|0
1677483600000|2023-02-27 07:40:00|2.77|1.37|2.81|1.41|2.81|1.41|2.77|1.37|0
1677483900000|2023-02-27 07:45:00|2.82|1.42|2.81|1.41|2.83|1.43|2.81|1.41|0
1677484200000|2023-02-27 07:50:00|2.82|1.42|2.82|1.42|2.84|1.44|2.81|1.41|0
1677484500000|2023-02-27 07:55:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1677484800000|2023-02-27 08:00:00|2.83|1.43|2.92|1.52|2.99|1.59|2.83|1.43|0
1677485100000|2023-02-27 08:05:00|2.93|1.53|2.96|1.56|2.96|1.56|2.9|1.5|0
1677485400000|2023-02-27 08:10:00|2.95|1.55|2.94|1.54|2.97|1.57|2.92|1.52|0
1677485700000|2023-02-27 08:15:00|2.93|1.53|2.91|1.51|2.96|1.56|2.9|1.5|0
1677486000000|2023-02-27 08:20:00|2.9|1.5|2.94|1.54|2.95|1.55|2.9|1.5|0
1677486300000|2023-02-27 08:25:00|2.95|1.55|2.96|1.56|2.96|1.56|2.91|1.51|0
1677486600000|2023-02-27 08:30:00|2.95|1.55|2.95|1.55|2.97|1.57|2.94|1.54|0
1677486900000|2023-02-27 08:35:00|2.96|1.56|2.98|1.58|2.99|1.59|2.96|1.56|0
1677487200000|2023-02-27 08:40:00|2.99|1.59|3|1.6|3.03|1.63|2.99|1.59|0
1677487500000|2023-02-27 08:45:00|2.99|1.59|2.98|1.58|3.02|1.62|2.95|1.55|0
1677487800000|2023-02-27 08:50:00|2.97|1.57|2.9|1.5|2.99|1.59|2.86|1.46|0
1677488100000|2023-02-27 08:55:00|2.89|1.49|2.84|1.44|2.91|1.51|2.84|1.44|0
1677488400000|2023-02-27 09:00:00|2.85|1.45|2.84|1.44|2.89|1.49|2.83|1.43|0
1677488700000|2023-02-27 09:05:00|2.85|1.45|2.83|1.43|2.86|1.46|2.83|1.43|0
1677489000000|2023-02-27 09:10:00|2.84|1.44|2.86|1.46|2.87|1.47|2.83|1.43|0
1677489300000|2023-02-27 09:15:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1677489600000|2023-02-27 09:20:00|2.87|1.47|2.9|1.5|2.91|1.51|2.87|1.47|0
1677489900000|2023-02-27 09:25:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1677490200000|2023-02-27 09:30:00|2.91|1.51|2.93|1.53|2.94|1.54|2.89|1.49|0
1677490500000|2023-02-27 09:35:00|2.92|1.52|2.91|1.51|2.93|1.53|2.9|1.5|0
1677490800000|2023-02-27 09:40:00|2.92|1.52|2.94|1.54|2.96|1.56|2.91|1.51|0
1677491100000|2023-02-27 09:45:00|2.95|1.55|2.91|1.51|2.95|1.55|2.91|1.51|0
1677491400000|2023-02-27 09:50:00|2.92|1.52|2.9|1.5|2.93|1.53|2.9|1.5|0
1677491700000|2023-02-27 09:55:00|2.89|1.49|2.89|1.49|2.9|1.5|2.88|1.48|0
1677492000000|2023-02-27 10:00:00|2.9|1.5|2.92|1.52|2.92|1.52|2.89|1.49|0
1677492300000|2023-02-27 10:05:00|2.91|1.51|2.92|1.52|2.93|1.53|2.9|1.5|0
1677492600000|2023-02-27 10:10:00|2.93|1.53|2.98|1.58|2.98|1.58|2.93|1.53|0
1677492900000|2023-02-27 10:15:00|2.97|1.57|2.91|1.51|2.98|1.58|2.91|1.51|0
1677493200000|2023-02-27 10:20:00|2.9|1.5|2.91|1.51|2.92|1.52|2.9|1.5|0
1677493500000|2023-02-27 10:25:00|2.9|1.5|2.93|1.53|2.93|1.53|2.9|1.5|0
1677493800000|2023-02-27 10:30:00|2.92|1.52|2.91|1.51|2.93|1.53|2.91|1.51|0
1677494100000|2023-02-27 10:35:00|2.92|1.52|2.9|1.5|2.93|1.53|2.9|1.5|0
1677494400000|2023-02-27 10:40:00|2.91|1.51|2.9|1.5|2.91|1.51|2.89|1.49|0
1677494700000|2023-02-27 10:45:00|2.91|1.51|2.92|1.52|2.92|1.52|2.91|1.51|0
1677495000000|2023-02-27 10:50:00|2.91|1.51|2.92|1.52|2.92|1.52|2.9|1.5|0
1677495300000|2023-02-27 10:55:00|2.93|1.53|2.89|1.49|2.93|1.53|2.88|1.48|0
1677495600000|2023-02-27 11:00:00|2.88|1.48|2.9|1.5|2.91|1.51|2.88|1.48|0
1677495900000|2023-02-27 11:05:00|2.89|1.49|2.91|1.51|2.92|1.52|2.88|1.48|0
1677496200000|2023-02-27 11:10:00|2.9|1.5|2.9|1.5|2.91|1.51|2.9|1.5|0
1677496500000|2023-02-27 11:15:00|2.91|1.51|2.91|1.51|2.91|1.51|2.9|1.5|0
1677496800000|2023-02-27 11:20:00|2.9|1.5|2.9|1.5|2.9|1.5|2.88|1.48|0
1677497100000|2023-02-27 11:25:00|2.89|1.49|2.93|1.53|2.93|1.53|2.89|1.49|0
1677497400000|2023-02-27 11:30:00|2.94|1.54|2.93|1.53|2.95|1.55|2.93|1.53|0
1677497700000|2023-02-27 11:35:00|2.94|1.54|2.9|1.5|2.94|1.54|2.9|1.5|0
1677498000000|2023-02-27 11:40:00|2.91|1.51|2.9|1.5|2.91|1.51|2.9|1.5|0
1677498300000|2023-02-27 11:45:00|2.91|1.51|2.66|1.26|2.91|1.51|2.66|1.26|0
1677498600000|2023-02-27 11:50:00|2.67|1.27|2.66|1.26|2.67|1.27|2.66|1.26|0
1677498900000|2023-02-27 11:55:00|2.65|1.25|2.67|1.27|2.68|1.28|2.64|1.24|0
1677499200000|2023-02-27 12:00:00|2.68|1.28|2.7|1.3|2.71|1.31|2.68|1.28|0
1677499500000|2023-02-27 12:05:00|2.69|1.29|2.7|1.3|2.71|1.31|2.69|1.29|0
1677499800000|2023-02-27 12:10:00|2.69|1.29|2.71|1.31|2.72|1.32|2.69|1.29|0
1677500100000|2023-02-27 12:15:00|2.72|1.32|2.73|1.33|2.73|1.33|2.71|1.31|0
1677500400000|2023-02-27 12:20:00|2.72|1.32|2.68|1.28|2.73|1.33|2.68|1.28|0
1677500700000|2023-02-27 12:25:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1677501000000|2023-02-27 12:30:00|2.69|1.29|2.73|1.33|2.73|1.33|2.69|1.29|0
1677501300000|2023-02-27 12:35:00|2.72|1.32|2.69|1.29|2.73|1.33|2.69|1.29|0
1677501600000|2023-02-27 12:40:00|2.7|1.3|2.7|1.3|2.7|1.3|2.69|1.29|0
1677501900000|2023-02-27 12:45:00|2.69|1.29|2.69|1.29|2.71|1.31|2.69|1.29|0
1677502200000|2023-02-27 12:50:00|2.7|1.3|2.64|1.24|2.7|1.3|2.64|1.24|0
1677502500000|2023-02-27 12:55:00|2.65|1.25|2.65|1.25|2.65|1.25|2.62|1.22|0
1677502800000|2023-02-27 13:00:00|2.66|1.26|2.5|1.1|2.66|1.26|2.5|1.1|0
1677503100000|2023-02-27 13:05:00|2.51|1.11|2.53|1.13|2.54|1.14|2.5|1.1|0
1677503400000|2023-02-27 13:10:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1677503700000|2023-02-27 13:15:00|2.55|1.15|2.57|1.17|2.58|1.18|2.54|1.14|0
1677504000000|2023-02-27 13:20:00|2.58|1.18|2.61|1.21|2.61|1.21|2.58|1.18|0
1677504300000|2023-02-27 13:25:00|2.6|1.2|2.59|1.19|2.61|1.21|2.59|1.19|0
1677504600000|2023-02-27 13:30:00|2.58|1.18|2.65|1.25|2.66|1.26|2.57|1.17|0
1677504900000|2023-02-27 13:35:00|2.64|1.24|2.74|1.34|2.75|1.35|2.64|1.24|0
1677505200000|2023-02-27 13:40:00|2.73|1.33|2.78|1.38|2.8|1.4|2.72|1.32|0
1677505500000|2023-02-27 13:45:00|2.79|1.39|2.81|1.41|2.82|1.42|2.77|1.37|0
1677505800000|2023-02-27 13:50:00|2.82|1.42|2.85|1.45|2.89|1.49|2.8|1.4|0
1677506100000|2023-02-27 13:55:00|2.84|1.44|2.64|1.24|2.84|1.44|2.64|1.24|0
1677506400000|2023-02-27 14:00:00|2.65|1.25|2.64|1.24|2.68|1.28|2.63|1.23|0
1677506700000|2023-02-27 14:05:00|2.63|1.23|2.61|1.21|2.63|1.23|2.6|1.2|0
1677507000000|2023-02-27 14:10:00|2.62|1.22|2.62|1.22|2.63|1.23|2.59|1.19|0
1677507300000|2023-02-27 14:15:00|2.61|1.21|2.59|1.19|2.61|1.21|2.59|1.19|0
1677507600000|2023-02-27 14:20:00|2.6|1.2|2.64|1.24|2.66|1.26|2.6|1.2|0
1677507900000|2023-02-27 14:25:00|2.63|1.23|2.64|1.24|2.66|1.26|2.61|1.21|0
1677508200000|2023-02-27 14:30:00|2.65|1.25|2.54|1.14|2.65|1.25|2.53|1.13|0
1677508500000|2023-02-27 14:35:00|2.53|1.13|2.54|1.14|2.6|1.2|2.51|1.11|0
1677508800000|2023-02-27 14:40:00|2.53|1.13|2.46|1.06|2.61|1.21|2.35|0.95|0
1677509100000|2023-02-27 14:45:00|2.44|1.04|2.46|1.06|2.49|1.09|2.42|1.02|0
1677509400000|2023-02-27 14:50:00|2.47|1.07|2.52|1.12|2.55|1.15|2.46|1.06|0
1677509700000|2023-02-27 14:55:00|2.53|1.13|2.63|1.23|2.64|1.24|2.53|1.13|0
1677510000000|2023-02-27 15:00:00|2.64|1.24|2.68|1.28|2.7|1.3|2.6|1.2|0
1677510300000|2023-02-27 15:05:00|2.69|1.29|2.78|1.38|2.81|1.41|2.67|1.27|0
1677510600000|2023-02-27 15:10:00|2.79|1.39|2.74|1.34|2.79|1.39|2.71|1.31|0
1677510900000|2023-02-27 15:15:00|2.75|1.35|2.77|1.37|2.79|1.39|2.73|1.33|0
1677511200000|2023-02-27 15:20:00|2.79|1.39|2.73|1.33|2.79|1.39|2.7|1.3|0
1677511500000|2023-02-27 15:25:00|2.74|1.34|2.68|1.28|2.76|1.36|2.68|1.28|0
1677511800000|2023-02-27 15:30:00|2.66|1.26|2.65|1.25|2.71|1.31|2.63|1.23|0
1677512100000|2023-02-27 15:35:00|2.64|1.24|2.46|1.06|2.64|1.24|2.43|1.03|0
1677512400000|2023-02-27 15:40:00|2.45|1.05|2.47|1.07|2.47|1.07|2.37|0.97|0
1677512700000|2023-02-27 15:45:00|2.46|1.06|2.43|1.03|2.46|1.06|2.38|0.98|0
1677513000000|2023-02-27 15:50:00|2.44|1.04|2.43|1.03|2.46|1.06|2.4|1|0
1677513300000|2023-02-27 15:55:00|2.38|0.98|2.44|1.04|2.44|1.04|2.34|0.94|0
1677513600000|2023-02-27 16:00:00|2.45|1.05|2.43|1.03|2.48|1.08|2.42|1.02|0
1677513900000|2023-02-27 16:05:00|2.44|1.04|2.47|1.07|2.48|1.08|2.43|1.03|0
1677514200000|2023-02-27 16:10:00|2.48|1.08|2.36|0.96|2.5|1.1|2.33|0.93|0
1677514500000|2023-02-27 16:15:00|2.35|0.95|2.32|0.92|2.38|0.98|2.31|0.91|0
1677514800000|2023-02-27 16:20:00|2.34|0.94|2.29|0.89|2.35|0.95|2.29|0.89|0
1677515100000|2023-02-27 16:25:00|2.3|0.9|2.3|0.9|2.33|0.93|2.28|0.88|0
1677515400000|2023-02-27 16:30:00|2.31|0.91|2.42|1.02|2.42|1.02|2.2|0.8|0
1677515700000|2023-02-27 16:35:00|2.41|1.01|2.48|1.08|2.48|1.08|2.41|1.01|0
1677516000000|2023-02-27 16:40:00|2.47|1.07|2.47|1.07|2.5|1.1|2.46|1.06|0
1677516300000|2023-02-27 16:45:00|2.46|1.06|2.5|1.1|2.51|1.11|2.46|1.06|0
1677516600000|2023-02-27 16:50:00|2.49|1.09|2.49|1.09|2.51|1.11|2.47|1.07|0
1677516900000|2023-02-27 16:55:00|2.5|1.1|2.49|1.09|2.51|1.11|2.47|1.07|0
1677517200000|2023-02-27 17:00:00|2.5|1.1|2.46|1.06|2.5|1.1|2.42|1.02|0
1677517500000|2023-02-27 17:05:00|2.45|1.05|2.42|1.02|2.47|1.07|2.41|1.01|0
1677517800000|2023-02-27 17:10:00|2.43|1.03|2.47|1.07|2.48|1.08|2.4|1|0
1677518100000|2023-02-27 17:15:00|2.46|1.06|2.46|1.06|2.49|1.09|2.46|1.06|0
1677518400000|2023-02-27 17:20:00|2.45|1.05|2.41|1.01|2.46|1.06|2.38|0.98|0
1677518700000|2023-02-27 17:25:00|2.42|1.02|2.48|1.08|2.49|1.09|2.42|1.02|0
1677519000000|2023-02-27 17:30:00|2.47|1.07|2.53|1.13|2.57|1.17|2.47|1.07|0
1677519300000|2023-02-27 17:35:00|2.54|1.14|2.52|1.12|2.55|1.15|2.52|1.12|0
1677519600000|2023-02-27 17:40:00|2.53|1.13|2.5|1.1|2.53|1.13|2.48|1.08|0
1677519900000|2023-02-27 17:45:00|2.51|1.11|2.54|1.14|2.55|1.15|2.49|1.09|0
1677520200000|2023-02-27 17:50:00|2.56|1.16|2.53|1.13|2.57|1.17|2.5|1.1|0
1677520500000|2023-02-27 17:55:00|2.54|1.14|2.56|1.16|2.57|1.17|2.53|1.13|0
1677520800000|2023-02-27 18:00:00|2.55|1.15|2.56|1.16|2.59|1.19|2.55|1.15|0
1677521100000|2023-02-27 18:05:00|2.57|1.17|2.57|1.17|2.58|1.18|2.53|1.13|0
1677521400000|2023-02-27 18:10:00|2.58|1.18|2.62|1.22|2.62|1.22|2.56|1.16|0
1677521700000|2023-02-27 18:15:00|2.61|1.21|2.6|1.2|2.64|1.24|2.6|1.2|0
1677522000000|2023-02-27 18:20:00|2.61|1.21|2.57|1.17|2.62|1.22|2.54|1.14|0
1677522300000|2023-02-27 18:25:00|2.56|1.16|2.57|1.17|2.59|1.19|2.54|1.14|0
1677522600000|2023-02-27 18:30:00|2.58|1.18|2.56|1.16|2.59|1.19|2.54|1.14|0
1677522900000|2023-02-27 18:35:00|2.57|1.17|2.54|1.14|2.57|1.17|2.51|1.11|0
1677523200000|2023-02-27 18:40:00|2.55|1.15|2.49|1.09|2.56|1.16|2.48|1.08|0
1677523500000|2023-02-27 18:45:00|2.48|1.08|2.47|1.07|2.49|1.09|2.46|1.06|0
1677523800000|2023-02-27 18:50:00|2.46|1.06|2.52|1.12|2.53|1.13|2.46|1.06|0
1677524100000|2023-02-27 18:55:00|2.53|1.13|2.61|1.21|2.61|1.21|2.53|1.13|0
1677524400000|2023-02-27 19:00:00|2.6|1.2|2.65|1.25|2.68|1.28|2.59|1.19|0
1677524700000|2023-02-27 19:05:00|2.66|1.26|2.65|1.25|2.68|1.28|2.64|1.24|0
1677525000000|2023-02-27 19:10:00|2.66|1.26|2.64|1.24|2.7|1.3|2.64|1.24|0
1677525300000|2023-02-27 19:15:00|2.65|1.25|2.55|1.15|2.65|1.25|2.54|1.14|0
1677525600000|2023-02-27 19:20:00|2.54|1.14|2.53|1.13|2.56|1.16|2.51|1.11|0
1677525900000|2023-02-27 19:25:00|2.52|1.12|2.54|1.14|2.56|1.16|2.51|1.11|0
1677526200000|2023-02-27 19:30:00|2.55|1.15|2.5|1.1|2.55|1.15|2.48|1.08|0
1677526500000|2023-02-27 19:35:00|2.49|1.09|2.48|1.08|2.51|1.11|2.46|1.06|0
1677526800000|2023-02-27 19:40:00|2.47|1.07|2.42|1.02|2.49|1.09|2.38|0.98|0
1677527100000|2023-02-27 19:45:00|2.41|1.01|2.39|0.99|2.41|1.01|2.35|0.95|0
1677527400000|2023-02-27 19:50:00|2.38|0.98|2.41|1.01|2.42|1.02|2.37|0.97|0
1677527700000|2023-02-27 19:55:00|2.4|1|2.38|0.98|2.42|1.02|2.37|0.97|0
1677528000000|2023-02-27 20:00:00|2.37|0.97|2.36|0.96|2.41|1.01|2.34|0.94|0
1677528300000|2023-02-27 20:05:00|2.35|0.95|2.32|0.92|2.36|0.96|2.3|0.9|0
1677528600000|2023-02-27 20:10:00|2.3|0.9|2.35|0.95|2.35|0.95|2.29|0.89|0
1677528900000|2023-02-27 20:15:00|2.34|0.94|2.3|0.9|2.35|0.95|2.28|0.88|0
1677529200000|2023-02-27 20:20:00|2.29|0.89|2.3|0.9|2.3|0.9|2.27|0.87|0
1677529500000|2023-02-27 20:25:00|2.31|0.91|2.33|0.93|2.33|0.93|2.27|0.87|0
1677529800000|2023-02-27 20:30:00|2.32|0.92|2.29|0.89|2.32|0.92|2.25|0.85|0
1677530100000|2023-02-27 20:35:00|2.28|0.88|2.23|0.83|2.29|0.89|2.2|0.8|0
1677530400000|2023-02-27 20:40:00|2.22|0.82|2.28|0.88|2.32|0.92|2.21|0.81|0
1677530700000|2023-02-27 20:45:00|2.27|0.87|2.27|0.87|2.34|0.94|2.26|0.86|0
1677531000000|2023-02-27 20:50:00|2.29|0.89|2.31|0.91|2.33|0.93|2.26|0.86|0
1677531300000|2023-02-27 20:55:00|2.29|0.89|2.34|0.94|2.34|0.94|2.29|0.89|0
1677531600000|2023-02-27 21:00:00|2.36|0.96|2.31|0.91|2.37|0.97|2.31|0.91|0
1677531900000|2023-02-27 21:05:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1677532200000|2023-02-27 21:10:00|2.33|0.93|2.34|0.94|2.35|0.95|2.33|0.93|0
1677532500000|2023-02-27 21:15:00|2.54|0.74|2.55|0.75|2.56|0.76|2.53|0.73|0
1677532800000|2023-02-27 21:20:00|2.56|0.76|2.56|0.76|2.56|0.76|2.55|0.75|0
1677533700000|2023-02-27 21:35:00|2.55|0.75|2.55|0.75|2.55|0.75|2.54|0.74|0
1677534000000|2023-02-27 21:40:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677534300000|2023-02-27 21:45:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677534900000|2023-02-27 21:55:00|2.54|0.74|2.56|0.76|2.56|0.76|2.54|0.74|0
1677535200000|2023-02-27 22:00:00|2.55|0.75|2.55|0.75|2.56|0.76|2.55|0.75|0
1677535500000|2023-02-27 22:05:00|2.56|0.76|2.55|0.75|2.56|0.76|2.55|0.75|0
1677535800000|2023-02-27 22:10:00|2.56|0.76|2.56|0.76|2.56|0.76|2.56|0.76|0
1677536700000|2023-02-27 22:25:00|2.55|0.75|2.55|0.75|2.55|0.75|2.55|0.75|0
1677537000000|2023-02-27 22:30:00|2.54|0.74|2.55|0.75|2.55|0.75|2.54|0.74|0
1677537300000|2023-02-27 22:35:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1677537900000|2023-02-27 22:45:00|2.55|0.75|2.54|0.74|2.55|0.75|2.54|0.74|0
1677538200000|2023-02-27 22:50:00|2.55|0.75|2.55|0.75|2.55|0.75|2.54|0.74|0
1677538500000|2023-02-27 22:55:00|2.54|0.74|2.55|0.75|2.55|0.75|2.54|0.74|0
1677538800000|2023-02-27 23:00:00|2.57|0.77|2.58|0.78|2.6|0.8|2.57|0.77|0
1677539100000|2023-02-27 23:05:00|2.57|0.77|2.55|0.75|2.57|0.77|2.54|0.74|0
1677539400000|2023-02-27 23:10:00|2.54|0.74|2.54|0.74|2.55|0.75|2.53|0.73|0
1677539700000|2023-02-27 23:15:00|2.55|0.75|2.57|0.77|2.57|0.77|2.54|0.74|0
1677540000000|2023-02-27 23:20:00|2.58|0.78|2.58|0.78|2.59|0.79|2.57|0.77|0
1677540300000|2023-02-27 23:25:00|2.59|0.79|2.55|0.75|2.59|0.79|2.55|0.75|0
1677540600000|2023-02-27 23:30:00|2.56|0.76|2.55|0.75|2.57|0.77|2.54|0.74|0
1677540900000|2023-02-27 23:35:00|2.56|0.76|2.57|0.77|2.57|0.77|2.56|0.76|0
1677541200000|2023-02-27 23:40:00|2.56|0.76|2.56|0.76|2.57|0.77|2.56|0.76|0
1677541500000|2023-02-27 23:45:00|2.57|0.77|2.56|0.76|2.57|0.77|2.56|0.76|0
1677541800000|2023-02-27 23:50:00|2.55|0.75|2.56|0.76|2.56|0.76|2.55|0.75|0
1677542100000|2023-02-27 23:55:00|2.57|0.77|2.55|0.75|2.57|0.77|2.55|0.75|0
1677542400000|2023-02-28 00:00:00|2.56|0.76|2.56|0.76|2.57|0.77|2.55|0.75|0
1677542700000|2023-02-28 00:05:00|2.57|0.77|2.57|0.77|2.57|0.77|2.56|0.76|0
1677543000000|2023-02-28 00:10:00|2.58|0.78|2.57|0.77|2.59|0.79|2.57|0.77|0
1677543300000|2023-02-28 00:15:00|2.56|0.76|2.58|0.78|2.58|0.78|2.56|0.76|0
1677543600000|2023-02-28 00:20:00|2.59|0.79|2.57|0.77|2.59|0.79|2.56|0.76|0
1677543900000|2023-02-28 00:25:00|2.58|0.78|2.57|0.77|2.58|0.78|2.56|0.76|0
1677544200000|2023-02-28 00:30:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1677544500000|2023-02-28 00:35:00|2.58|0.78|2.58|0.78|2.58|0.78|2.57|0.77|0
1677544800000|2023-02-28 00:40:00|2.57|0.77|2.59|0.79|2.59|0.79|2.57|0.77|0
1677545100000|2023-02-28 00:45:00|2.6|0.8|2.6|0.8|2.62|0.82|2.59|0.79|0
1677545400000|2023-02-28 00:50:00|2.59|0.79|2.58|0.78|2.59|0.79|2.57|0.77|0
1677545700000|2023-02-28 00:55:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677546000000|2023-02-28 01:00:00|2.59|0.79|2.56|0.76|2.59|0.79|2.55|0.75|0
1677546300000|2023-02-28 01:05:00|2.57|0.77|2.58|0.78|2.58|0.78|2.56|0.76|0
1677546600000|2023-02-28 01:10:00|2.57|0.77|2.59|0.79|2.59|0.79|2.57|0.77|0
1677546900000|2023-02-28 01:15:00|2.6|0.8|2.61|0.81|2.62|0.82|2.59|0.79|0
1677547200000|2023-02-28 01:20:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1677547500000|2023-02-28 01:25:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1677547800000|2023-02-28 01:30:00|2.62|0.82|2.65|0.85|2.65|0.85|2.62|0.82|0
1677548100000|2023-02-28 01:35:00|2.64|0.84|2.63|0.83|2.65|0.85|2.63|0.83|0
1677548400000|2023-02-28 01:40:00|2.62|0.82|2.61|0.81|2.63|0.83|2.61|0.81|0
1677548700000|2023-02-28 01:45:00|2.62|0.82|2.61|0.81|2.62|0.82|2.61|0.81|0
1677549000000|2023-02-28 01:50:00|2.62|0.82|2.63|0.83|2.63|0.83|2.61|0.81|0
1677549300000|2023-02-28 01:55:00|2.62|0.82|2.61|0.81|2.63|0.83|2.61|0.81|0
1677549600000|2023-02-28 02:00:00|2.62|0.82|2.6|0.8|2.62|0.82|2.6|0.8|0
1677549900000|2023-02-28 02:05:00|2.61|0.81|2.58|0.78|2.61|0.81|2.57|0.77|0
1677550200000|2023-02-28 02:10:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677550500000|2023-02-28 02:15:00|2.59|0.79|2.62|0.82|2.62|0.82|2.59|0.79|0
1677550800000|2023-02-28 02:20:00|2.61|0.81|2.62|0.82|2.62|0.82|2.61|0.81|0
1677551100000|2023-02-28 02:25:00|2.63|0.83|2.63|0.83|2.63|0.83|2.62|0.82|0
1677551400000|2023-02-28 02:30:00|2.62|0.82|2.62|0.82|2.62|0.82|2.61|0.81|0
1677551700000|2023-02-28 02:35:00|2.61|0.81|2.6|0.8|2.62|0.82|2.6|0.8|0
1677552000000|2023-02-28 02:40:00|2.61|0.81|2.6|0.8|2.61|0.81|2.6|0.8|0
1677552300000|2023-02-28 02:45:00|2.61|0.81|2.61|0.81|2.62|0.82|2.6|0.8|0
1677552600000|2023-02-28 02:50:00|2.6|0.8|2.6|0.8|2.61|0.81|2.59|0.79|0
1677552900000|2023-02-28 02:55:00|2.59|0.79|2.61|0.81|2.61|0.81|2.59|0.79|0
1677553200000|2023-02-28 03:00:00|2.6|0.8|2.61|0.81|2.61|0.81|2.6|0.8|0
1677553500000|2023-02-28 03:05:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677553800000|2023-02-28 03:10:00|2.61|0.81|2.61|0.81|2.61|0.81|2.6|0.8|0
1677554100000|2023-02-28 03:15:00|2.6|0.8|2.6|0.8|2.61|0.81|2.59|0.79|0
1677554400000|2023-02-28 03:20:00|2.59|0.79|2.6|0.8|2.61|0.81|2.59|0.79|0
1677554700000|2023-02-28 03:25:00|2.61|0.81|2.61|0.81|2.61|0.81|2.6|0.8|0
1677555000000|2023-02-28 03:30:00|2.6|0.8|2.59|0.79|2.6|0.8|2.59|0.79|0
1677555300000|2023-02-28 03:35:00|2.6|0.8|2.6|0.8|2.61|0.81|2.6|0.8|0
1677555600000|2023-02-28 03:40:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1677555900000|2023-02-28 03:45:00|2.59|0.79|2.6|0.8|2.6|0.8|2.59|0.79|0
1677556200000|2023-02-28 03:50:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677556800000|2023-02-28 04:00:00|2.57|0.77|2.58|0.78|2.58|0.78|2.57|0.77|0
1677557400000|2023-02-28 04:10:00|2.59|0.79|2.58|0.78|2.59|0.79|2.58|0.78|0
1677558300000|2023-02-28 04:25:00|2.57|0.77|2.57|0.77|2.58|0.78|2.57|0.77|0
1677558600000|2023-02-28 04:30:00|2.58|0.78|2.57|0.77|2.58|0.78|2.57|0.77|0
1677558900000|2023-02-28 04:35:00|2.56|0.76|2.55|0.75|2.56|0.76|2.54|0.74|0
1677559200000|2023-02-28 04:40:00|2.54|0.74|2.55|0.75|2.55|0.75|2.54|0.74|0
1677559500000|2023-02-28 04:45:00|2.54|0.74|2.54|0.74|2.54|0.74|2.54|0.74|0
1677559800000|2023-02-28 04:50:00|2.53|0.73|2.54|0.74|2.54|0.74|2.53|0.73|0
1677560100000|2023-02-28 04:55:00|2.55|0.75|2.54|0.74|2.56|0.76|2.54|0.74|0
1677560400000|2023-02-28 05:00:00|2.53|0.73|2.53|0.73|2.54|0.74|2.52|0.72|0
1677560700000|2023-02-28 05:05:00|2.52|0.72|2.52|0.72|2.54|0.74|2.52|0.72|0
1677561000000|2023-02-28 05:10:00|2.51|0.71|2.52|0.72|2.53|0.73|2.5|0.7|0
1677561300000|2023-02-28 05:15:00|2.53|0.73|2.52|0.72|2.53|0.73|2.51|0.71|0
1677561600000|2023-02-28 05:20:00|2.51|0.71|2.5|0.7|2.52|0.72|2.5|0.7|0
1677561900000|2023-02-28 05:25:00|2.49|0.69|2.49|0.69|2.5|0.7|2.49|0.69|0
1677562200000|2023-02-28 05:30:00|2.48|0.68|2.49|0.69|2.49|0.69|2.48|0.68|0
1677562500000|2023-02-28 05:35:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1677562800000|2023-02-28 05:40:00|2.5|0.7|2.49|0.69|2.5|0.7|2.48|0.68|0
1677563100000|2023-02-28 05:45:00|2.5|0.7|2.5|0.7|2.51|0.71|2.49|0.69|0
1677563400000|2023-02-28 05:50:00|2.49|0.69|2.49|0.69|2.49|0.69|2.48|0.68|0
1677563700000|2023-02-28 05:55:00|2.48|0.68|2.48|0.68|2.49|0.69|2.48|0.68|0
1677564000000|2023-02-28 06:00:00|2.49|0.69|2.51|0.71|2.51|0.71|2.48|0.68|0
1677564300000|2023-02-28 06:05:00|2.5|0.7|2.5|0.7|2.51|0.71|2.5|0.7|0
1677564600000|2023-02-28 06:10:00|2.51|0.71|2.51|0.71|2.51|0.71|2.49|0.69|0
1677564900000|2023-02-28 06:15:00|2.5|0.7|2.51|0.71|2.51|0.71|2.5|0.7|0
1677565200000|2023-02-28 06:20:00|2.52|0.72|2.52|0.72|2.52|0.72|2.51|0.71|0
1677565500000|2023-02-28 06:25:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1677565800000|2023-02-28 06:30:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1677566100000|2023-02-28 06:35:00|2.51|0.71|2.52|0.72|2.53|0.73|2.51|0.71|0
1677566400000|2023-02-28 06:40:00|2.53|0.73|2.53|0.73|2.53|0.73|2.52|0.72|0
1677566700000|2023-02-28 06:45:00|2.52|0.72|2.52|0.72|2.53|0.73|2.52|0.72|0
1677567000000|2023-02-28 06:50:00|2.51|0.71|2.52|0.72|2.52|0.72|2.51|0.71|0
1677567300000|2023-02-28 06:55:00|2.53|0.73|2.52|0.72|2.53|0.73|2.52|0.72|0
1677567600000|2023-02-28 07:00:00|2.53|0.73|2.5|0.7|2.53|0.73|2.49|0.69|0
1677567900000|2023-02-28 07:05:00|2.3|0.9|2.24|0.84|2.3|0.9|2.23|0.83|0
1677568200000|2023-02-28 07:10:00|2.23|0.83|2.22|0.82|2.24|0.84|2.22|0.82|0
1677568500000|2023-02-28 07:15:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1677568800000|2023-02-28 07:20:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1677569100000|2023-02-28 07:25:00|2.23|0.83|2.21|0.81|2.24|0.84|2.19|0.79|0
1677569400000|2023-02-28 07:30:00|2.2|0.8|2.21|0.81|2.22|0.82|2.2|0.8|0
1677569700000|2023-02-28 07:35:00|2.22|0.82|2.22|0.82|2.23|0.83|2.2|0.8|0
1677570000000|2023-02-28 07:40:00|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1677570300000|2023-02-28 07:45:00|2.19|0.79|2.16|0.76|2.19|0.79|2.16|0.76|0
1677570600000|2023-02-28 07:50:00|2.15|0.75|2.17|0.77|2.18|0.78|2.15|0.75|0
1677570900000|2023-02-28 07:55:00|2.16|0.76|2.12|0.72|2.16|0.76|2.12|0.72|0
1677571200000|2023-02-28 08:00:00|2.11|0.71|2.12|0.72|2.12|0.72|2.08|0.68|0
1677571500000|2023-02-28 08:05:00|2.14|0.74|2.29|0.89|2.31|0.91|2.14|0.74|0
1677571800000|2023-02-28 08:10:00|2.28|0.88|2.28|0.88|2.29|0.89|2.25|0.85|0
1677572100000|2023-02-28 08:15:00|2.27|0.87|2.26|0.86|2.27|0.87|2.24|0.84|0
1677572400000|2023-02-28 08:20:00|2.25|0.85|2.29|0.89|2.29|0.89|2.24|0.84|0
1677572700000|2023-02-28 08:25:00|2.28|0.88|2.3|0.9|2.31|0.91|2.28|0.88|0
1677573000000|2023-02-28 08:30:00|2.29|0.89|2.26|0.86|2.3|0.9|2.26|0.86|0
1677573300000|2023-02-28 08:35:00|2.25|0.85|2.29|0.89|2.29|0.89|2.25|0.85|0
1677573600000|2023-02-28 08:40:00|2.28|0.88|2.27|0.87|2.3|0.9|2.26|0.86|0
1677573900000|2023-02-28 08:45:00|2.28|0.88|2.31|0.91|2.31|0.91|2.27|0.87|0
1677574200000|2023-02-28 08:50:00|2.3|0.9|2.36|0.96|2.36|0.96|2.29|0.89|0
1677574500000|2023-02-28 08:55:00|2.37|0.97|2.36|0.96|2.39|0.99|2.35|0.95|0
1677574800000|2023-02-28 09:00:00|2.35|0.95|2.4|1|2.43|1.03|2.35|0.95|0
1677575100000|2023-02-28 09:05:00|2.39|0.99|2.38|0.98|2.4|1|2.37|0.97|0
1677575400000|2023-02-28 09:10:00|2.39|0.99|2.37|0.97|2.4|1|2.37|0.97|0
1677575700000|2023-02-28 09:15:00|2.36|0.96|2.33|0.93|2.37|0.97|2.33|0.93|0
1677576000000|2023-02-28 09:20:00|2.34|0.94|2.34|0.94|2.35|0.95|2.33|0.93|0
1677576300000|2023-02-28 09:25:00|2.33|0.93|2.33|0.93|2.36|0.96|2.32|0.92|0
1677576600000|2023-02-28 09:30:00|2.32|0.92|2.35|0.95|2.36|0.96|2.32|0.92|0
1677576900000|2023-02-28 09:35:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1677577200000|2023-02-28 09:40:00|2.34|0.94|2.33|0.93|2.34|0.94|2.32|0.92|0
1677577500000|2023-02-28 09:45:00|2.32|0.92|2.36|0.96|2.36|0.96|2.32|0.92|0
1677577800000|2023-02-28 09:50:00|2.37|0.97|2.4|1|2.4|1|2.36|0.96|0
1677578100000|2023-02-28 09:55:00|2.39|0.99|2.39|0.99|2.41|1.01|2.38|0.98|0
1677578400000|2023-02-28 10:00:00|2.4|1|2.4|1|2.42|1.02|2.39|0.99|0
1677578700000|2023-02-28 10:05:00|2.41|1.01|2.44|1.04|2.44|1.04|2.4|1|0
1677579000000|2023-02-28 10:10:00|2.43|1.03|2.46|1.06|2.46|1.06|2.43|1.03|0
1677579300000|2023-02-28 10:15:00|2.45|1.05|2.45|1.05|2.47|1.07|2.45|1.05|0
1677579600000|2023-02-28 10:20:00|2.46|1.06|2.44|1.04|2.46|1.06|2.44|1.04|0
1677579900000|2023-02-28 10:25:00|2.45|1.05|2.46|1.06|2.47|1.07|2.44|1.04|0
1677580200000|2023-02-28 10:30:00|2.47|1.07|2.5|1.1|2.5|1.1|2.46|1.06|0
1677580500000|2023-02-28 10:35:00|2.51|1.11|2.52|1.12|2.54|1.14|2.51|1.11|0
1677580800000|2023-02-28 10:40:00|2.53|1.13|2.51|1.11|2.54|1.14|2.51|1.11|0
1677581100000|2023-02-28 10:45:00|2.52|1.12|2.53|1.13|2.53|1.13|2.5|1.1|0
1677581400000|2023-02-28 10:50:00|2.52|1.12|2.55|1.15|2.55|1.15|2.51|1.11|0
1677581700000|2023-02-28 10:55:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1677582000000|2023-02-28 11:00:00|2.55|1.15|2.58|1.18|2.58|1.18|2.54|1.14|0
1677582300000|2023-02-28 11:05:00|2.57|1.17|2.53|1.13|2.58|1.18|2.53|1.13|0
1677582600000|2023-02-28 11:10:00|2.54|1.14|2.58|1.18|2.58|1.18|2.53|1.13|0
1677582900000|2023-02-28 11:15:00|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1677583200000|2023-02-28 11:20:00|2.57|1.17|2.54|1.14|2.57|1.17|2.54|1.14|0
1677583500000|2023-02-28 11:25:00|2.55|1.15|2.56|1.16|2.57|1.17|2.54|1.14|0
1677583800000|2023-02-28 11:30:00|2.54|1.14|2.55|1.15|2.56|1.16|2.51|1.11|0
1677584100000|2023-02-28 11:35:00|2.56|1.16|2.6|1.2|2.6|1.2|2.56|1.16|0
1677584400000|2023-02-28 11:40:00|2.61|1.21|2.63|1.23|2.64|1.24|2.61|1.21|0
1677584700000|2023-02-28 11:45:00|2.64|1.24|2.64|1.24|2.66|1.26|2.63|1.23|0
1677585000000|2023-02-28 11:50:00|2.65|1.25|2.64|1.24|2.67|1.27|2.64|1.24|0
1677585300000|2023-02-28 11:55:00|2.63|1.23|2.63|1.23|2.65|1.25|2.63|1.23|0
1677585600000|2023-02-28 12:00:00|2.62|1.22|2.65|1.25|2.65|1.25|2.61|1.21|0
1677585900000|2023-02-28 12:05:00|2.64|1.24|2.65|1.25|2.66|1.26|2.64|1.24|0
1677586200000|2023-02-28 12:10:00|2.66|1.26|2.72|1.32|2.72|1.32|2.66|1.26|0
1677586500000|2023-02-28 12:15:00|2.7|1.3|2.74|1.34|2.74|1.34|2.7|1.3|0
1677586800000|2023-02-28 12:20:00|2.73|1.33|2.72|1.32|2.74|1.34|2.72|1.32|0
1677587100000|2023-02-28 12:25:00|2.73|1.33|2.74|1.34|2.74|1.34|2.72|1.32|0
1677587400000|2023-02-28 12:30:00|2.73|1.33|2.69|1.29|2.74|1.34|2.69|1.29|0
1677587700000|2023-02-28 12:35:00|2.7|1.3|2.66|1.26|2.7|1.3|2.66|1.26|0
1677588000000|2023-02-28 12:40:00|2.67|1.27|2.68|1.28|2.68|1.28|2.66|1.26|0
1677588300000|2023-02-28 12:45:00|2.67|1.27|2.68|1.28|2.69|1.29|2.67|1.27|0
1677588600000|2023-02-28 12:50:00|2.69|1.29|2.69|1.29|2.7|1.3|2.69|1.29|0
1677588900000|2023-02-28 12:55:00|2.68|1.28|2.7|1.3|2.71|1.31|2.68|1.28|0
1677589200000|2023-02-28 13:00:00|2.69|1.29|2.69|1.29|2.72|1.32|2.68|1.28|0
1677589500000|2023-02-28 13:05:00|2.68|1.28|2.65|1.25|2.69|1.29|2.64|1.24|0
1677589800000|2023-02-28 13:10:00|2.66|1.26|2.69|1.29|2.7|1.3|2.65|1.25|0
1677590100000|2023-02-28 13:15:00|2.68|1.28|2.66|1.26|2.69|1.29|2.66|1.26|0
1677590400000|2023-02-28 13:20:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1677590700000|2023-02-28 13:25:00|2.63|1.23|2.62|1.22|2.64|1.24|2.61|1.21|0
1677591000000|2023-02-28 13:30:00|2.63|1.23|2.55|1.15|2.63|1.23|2.55|1.15|0
1677591300000|2023-02-28 13:35:00|2.54|1.14|2.49|1.09|2.56|1.16|2.49|1.09|0
1677591600000|2023-02-28 13:40:00|2.5|1.1|2.52|1.12|2.54|1.14|2.49|1.09|0
1677591900000|2023-02-28 13:45:00|2.51|1.11|2.56|1.16|2.57|1.17|2.51|1.11|0
1677592200000|2023-02-28 13:50:00|2.57|1.17|2.59|1.19|2.59|1.19|2.56|1.16|0
1677592500000|2023-02-28 13:55:00|2.58|1.18|2.59|1.19|2.6|1.2|2.58|1.18|0
1677592800000|2023-02-28 14:00:00|2.6|1.2|2.52|1.12|2.6|1.2|2.51|1.11|0
1677593100000|2023-02-28 14:05:00|2.53|1.13|2.54|1.14|2.55|1.15|2.53|1.13|0
1677593400000|2023-02-28 14:10:00|2.53|1.13|2.48|1.08|2.53|1.13|2.46|1.06|0
1677593700000|2023-02-28 14:15:00|2.47|1.07|2.46|1.06|2.48|1.08|2.45|1.05|0
1677594000000|2023-02-28 14:20:00|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1677594300000|2023-02-28 14:25:00|2.45|1.05|2.37|0.97|2.45|1.05|2.37|0.97|0
1677594600000|2023-02-28 14:30:00|2.38|0.98|2.29|0.89|2.39|0.99|2.27|0.87|0
1677594900000|2023-02-28 14:35:00|2.31|0.91|2.35|0.95|2.35|0.95|2.3|0.9|0
1677595200000|2023-02-28 14:40:00|2.37|0.97|2.4|1|2.44|1.04|2.37|0.97|0
1677595500000|2023-02-28 14:45:00|2.41|1.01|2.4|1|2.5|1.1|2.4|1|0
1677595800000|2023-02-28 14:50:00|2.42|1.02|2.16|0.76|2.44|1.04|2.11|0.71|0
1677596100000|2023-02-28 14:55:00|2.15|0.75|2.09|0.69|2.18|0.78|2.08|0.68|0
1677596400000|2023-02-28 15:00:00|2.11|0.71|2.17|0.77|2.18|0.78|2.09|0.69|0
1677596700000|2023-02-28 15:05:00|2.18|0.78|2.16|0.76|2.23|0.83|2.16|0.76|0
1677597000000|2023-02-28 15:10:00|2.15|0.75|2.09|0.69|2.15|0.75|2.05|0.65|0
1677597300000|2023-02-28 15:15:00|2.07|0.67|2.09|0.69|2.09|0.69|2.03|0.63|0
1677597600000|2023-02-28 15:20:00|2.08|0.68|2.11|0.71|2.14|0.74|2.06|0.66|0
1677597900000|2023-02-28 15:25:00|2.12|0.72|2.07|0.67|2.16|0.76|2.04|0.64|0
1677598200000|2023-02-28 15:30:00|2.06|0.66|2.08|0.68|2.09|0.69|2.04|0.64|0
1677598500000|2023-02-28 15:35:00|2.09|0.69|2.09|0.69|2.12|0.72|2.06|0.66|0
1677598800000|2023-02-28 15:40:00|2.08|0.68|2.09|0.69|2.14|0.74|2.06|0.66|0
1677599100000|2023-02-28 15:45:00|2.1|0.7|2.05|0.65|2.12|0.72|2.02|0.62|0
1677599400000|2023-02-28 15:50:00|2.04|0.64|2.04|0.64|2.06|0.66|2|0.6|0
1677599700000|2023-02-28 15:55:00|2.03|0.63|2.09|0.69|2.09|0.69|2.01|0.61|0
1677600000000|2023-02-28 16:00:00|2.1|0.7|2.16|0.76|2.19|0.79|2.09|0.69|0
1677600300000|2023-02-28 16:05:00|2.17|0.77|2.14|0.74|2.19|0.79|2.13|0.73|0
1677600600000|2023-02-28 16:10:00|2.15|0.75|2.13|0.73|2.16|0.76|2.12|0.72|0
1677600900000|2023-02-28 16:15:00|2.14|0.74|2.16|0.76|2.19|0.79|2.13|0.73|0
1677601200000|2023-02-28 16:20:00|2.15|0.75|2.15|0.75|2.19|0.79|2.12|0.72|0
1677601500000|2023-02-28 16:25:00|2.14|0.74|2.12|0.72|2.18|0.78|2.12|0.72|0
1677601800000|2023-02-28 16:30:00|2.13|0.73|2.02|0.62|2.14|0.74|2.02|0.62|0
1677602100000|2023-02-28 16:35:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1677602400000|2023-02-28 16:40:00|2|0.6|1.98|0.58|2.01|0.61|1.97|0.57|0
1677602700000|2023-02-28 16:45:00|1.99|0.59|1.97|0.57|1.99|0.59|1.95|0.55|0
1677603000000|2023-02-28 16:50:00|1.96|0.56|1.98|0.58|1.99|0.59|1.95|0.55|0
1677603300000|2023-02-28 16:55:00|1.97|0.57|1.98|0.58|1.99|0.59|1.95|0.55|0
1677603600000|2023-02-28 17:00:00|1.99|0.59|2|0.6|2.01|0.61|1.98|0.58|0
1677603900000|2023-02-28 17:05:00|2.01|0.61|2.02|0.62|2.03|0.63|2|0.6|0
1677604200000|2023-02-28 17:10:00|2.03|0.63|2.06|0.66|2.07|0.67|2.03|0.63|0
1677604500000|2023-02-28 17:15:00|2.07|0.67|2.08|0.68|2.08|0.68|2.05|0.65|0
1677604800000|2023-02-28 17:20:00|2.09|0.69|2.09|0.69|2.13|0.73|2.08|0.68|0
1677605100000|2023-02-28 17:25:00|2.08|0.68|2.1|0.7|2.1|0.7|2.07|0.67|0
1677605400000|2023-02-28 17:30:00|2.11|0.71|2.1|0.7|2.12|0.72|2.09|0.69|0
1677605700000|2023-02-28 17:35:00|2.11|0.71|2.08|0.68|2.11|0.71|2.06|0.66|0
1677606000000|2023-02-28 17:40:00|2.07|0.67|2.08|0.68|2.09|0.69|2.05|0.65|0
1677606300000|2023-02-28 17:45:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1677606600000|2023-02-28 17:50:00|2.1|0.7|2.18|0.78|2.19|0.79|2.1|0.7|0
1677606900000|2023-02-28 17:55:00|2.19|0.79|2.17|0.77|2.2|0.8|2.17|0.77|0
1677607200000|2023-02-28 18:00:00|2.18|0.78|2.21|0.81|2.21|0.81|2.17|0.77|0
1677607500000|2023-02-28 18:05:00|2.22|0.82|2.18|0.78|2.22|0.82|2.18|0.78|0
1677607800000|2023-02-28 18:10:00|2.19|0.79|2.17|0.77|2.21|0.81|2.17|0.77|0
1677608100000|2023-02-28 18:15:00|2.16|0.76|2.16|0.76|2.19|0.79|2.15|0.75|0
1677608400000|2023-02-28 18:20:00|2.15|0.75|2.19|0.79|2.2|0.8|2.15|0.75|0
1677608700000|2023-02-28 18:25:00|2.2|0.8|2.2|0.8|2.21|0.81|2.17|0.77|0
1677609000000|2023-02-28 18:30:00|2.21|0.81|2.19|0.79|2.23|0.83|2.15|0.75|0
1677609300000|2023-02-28 18:35:00|2.2|0.8|2.19|0.79|2.21|0.81|2.18|0.78|0
1677609600000|2023-02-28 18:40:00|2.18|0.78|2.18|0.78|2.2|0.8|2.16|0.76|0
1677609900000|2023-02-28 18:45:00|2.17|0.77|2.01|0.61|2.18|0.78|2.01|0.61|0
1677610200000|2023-02-28 18:50:00|2|0.6|2.02|0.62|2.02|0.62|1.98|0.58|0
1677610500000|2023-02-28 18:55:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1677610800000|2023-02-28 19:00:00|2.01|0.61|2.01|0.61|2.05|0.65|2.01|0.61|0
1677611100000|2023-02-28 19:05:00|2.02|0.62|1.98|0.58|2.02|0.62|1.94|0.54|0
1677611400000|2023-02-28 19:10:00|1.97|0.57|1.98|0.58|1.99|0.59|1.95|0.55|0
1677611700000|2023-02-28 19:15:00|1.97|0.57|1.94|0.54|1.98|0.58|1.93|0.53|0
1677612000000|2023-02-28 19:20:00|1.95|0.55|1.96|0.56|1.97|0.57|1.93|0.53|0
1677612300000|2023-02-28 19:25:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1677612600000|2023-02-28 19:30:00|1.93|0.53|1.92|0.52|1.95|0.55|1.9|0.5|0
1677612900000|2023-02-28 19:35:00|1.91|0.51|1.94|0.54|1.94|0.54|1.89|0.49|0
1677613200000|2023-02-28 19:40:00|1.93|0.53|1.93|0.53|1.94|0.54|1.9|0.5|0
1677613500000|2023-02-28 19:45:00|1.94|0.54|1.95|0.55|1.97|0.57|1.92|0.52|0
1677613800000|2023-02-28 19:50:00|1.96|0.56|1.91|0.51|1.97|0.57|1.9|0.5|0
1677614100000|2023-02-28 19:55:00|1.9|0.5|1.87|0.47|1.91|0.51|1.86|0.46|0
1677614400000|2023-02-28 20:00:00|1.86|0.46|1.84|0.44|1.87|0.47|1.84|0.44|0
1677614700000|2023-02-28 20:05:00|1.85|0.45|1.85|0.45|1.86|0.46|1.83|0.43|0
1677615000000|2023-02-28 20:10:00|1.84|0.44|1.84|0.44|1.87|0.47|1.83|0.43|0
1677615300000|2023-02-28 20:15:00|1.83|0.43|1.83|0.43|1.85|0.45|1.82|0.42|0
1677615600000|2023-02-28 20:20:00|1.82|0.42|1.81|0.41|1.84|0.44|1.8|0.4|0
1677615900000|2023-02-28 20:25:00|1.8|0.4|1.79|0.39|1.81|0.41|1.78|0.38|0
1677616200000|2023-02-28 20:30:00|1.78|0.38|1.76|0.36|1.8|0.4|1.74|0.34|0
1677616500000|2023-02-28 20:35:00|1.75|0.35|1.76|0.36|1.76|0.36|1.73|0.33|0
1677616800000|2023-02-28 20:40:00|1.75|0.35|1.71|0.31|1.76|0.36|1.68|0.28|0
1677617100000|2023-02-28 20:45:00|1.7|0.3|1.69|0.29|1.73|0.33|1.69|0.29|0
1677617400000|2023-02-28 20:50:00|1.68|0.28|1.89|0.49|1.92|0.52|1.68|0.28|0
1677617700000|2023-02-28 20:55:00|1.88|0.48|1.81|0.41|1.91|0.51|1.81|0.41|0
1677618000000|2023-02-28 21:00:00|1.79|0.39|1.74|0.34|1.79|0.39|1.7|0.3|0
1677618300000|2023-02-28 21:05:00|1.73|0.33|1.74|0.34|1.75|0.35|1.72|0.32|0
1677618600000|2023-02-28 21:10:00|1.73|0.33|1.72|0.32|1.73|0.33|1.71|0.31|0
1677618900000|2023-02-28 21:15:00|1.92|0.12|1.93|0.13|1.93|0.13|1.92|0.12|0
1677619200000|2023-02-28 21:20:00|1.92|0.12|1.93|0.13|1.94|0.14|1.92|0.12|0
1677619500000|2023-02-28 21:25:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1677619800000|2023-02-28 21:30:00|1.93|0.13|1.92|0.12|1.94|0.14|1.92|0.12|0
1677620100000|2023-02-28 21:35:00|1.93|0.13|1.93|0.13|1.93|0.13|1.92|0.12|0
1677620400000|2023-02-28 21:40:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1677620700000|2023-02-28 21:45:00|1.95|0.15|1.96|0.16|1.96|0.16|1.94|0.14|0
1677621000000|2023-02-28 21:50:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1677621300000|2023-02-28 21:55:00|1.95|0.15|1.95|0.15|1.96|0.16|1.94|0.14|0
1677621600000|2023-02-28 22:00:00|1.94|0.14|1.94|0.14|1.94|0.14|1.94|0.14|0
1677621900000|2023-02-28 22:05:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1677622500000|2023-02-28 22:15:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1677622800000|2023-02-28 22:20:00|1.94|0.14|1.94|0.14|1.95|0.15|1.94|0.14|0
1677623100000|2023-02-28 22:25:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1677625200000|2023-02-28 23:00:00|1.93|0.13|1.94|0.14|1.95|0.15|1.93|0.13|0
1677625500000|2023-02-28 23:05:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1677625800000|2023-02-28 23:10:00|1.95|0.15|1.94|0.14|1.95|0.15|1.94|0.14|0
1677626100000|2023-02-28 23:15:00|1.93|0.13|1.93|0.13|1.93|0.13|1.93|0.13|0
1677626400000|2023-02-28 23:20:00|1.92|0.12|1.92|0.12|1.93|0.13|1.92|0.12|0
1677626700000|2023-02-28 23:25:00|1.91|0.11|1.89|0.09|1.91|0.11|1.89|0.09|0
1677627000000|2023-02-28 23:30:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1677627300000|2023-02-28 23:35:00|1.91|0.11|1.9|0.1|1.91|0.11|1.9|0.1|0
1677627600000|2023-02-28 23:40:00|1.89|0.09|1.88|0.08|1.9|0.1|1.88|0.08|0
1677627900000|2023-02-28 23:45:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1677628200000|2023-02-28 23:50:00|1.86|0.06|1.87|0.07|1.88|0.08|1.86|0.06|0
1677628500000|2023-02-28 23:55:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1677628800000|2023-03-01 00:00:00|1.87|0.07|1.86|0.06|1.88|0.08|1.86|0.06|0
1677629100000|2023-03-01 00:05:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1677629400000|2023-03-01 00:10:00|1.84|0.04|1.84|0.04|1.85|0.05|1.84|0.04|0
1677629700000|2023-03-01 00:15:00|1.85|0.05|1.83|0.03|1.85|0.05|1.82|0.02|0
1677630000000|2023-03-01 00:20:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1677630300000|2023-03-01 00:25:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1677630600000|2023-03-01 00:30:00|1.83|0.03|1.83|0.03|1.85|0.05|1.83|0.03|0
1677630900000|2023-03-01 00:35:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1677631200000|2023-03-01 00:40:00|1.84|0.04|1.82|0.02|1.84|0.04|1.82|0.02|0
1677631500000|2023-03-01 00:45:00|1.83|0.03|1.83|0.03|1.84|0.04|1.83|0.03|0
1677631800000|2023-03-01 00:50:00|1.84|0.04|1.83|0.03|1.84|0.04|1.83|0.03|0
1677632100000|2023-03-01 00:55:00|1.84|0.04|1.83|0.03|1.84|0.04|1.82|0.02|0
1677632400000|2023-03-01 01:00:00|1.82|0.02|1.82|0.02|1.83|0.03|1.8|0|0
1677632700000|2023-03-01 01:05:00|1.81|0.01|1.84|0.04|1.84|0.04|1.81|0.01|0
1677633000000|2023-03-01 01:10:00|1.83|0.03|1.84|0.04|1.85|0.05|1.83|0.03|0
1677633300000|2023-03-01 01:15:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1677633600000|2023-03-01 01:20:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1677633900000|2023-03-01 01:25:00|1.87|0.07|1.87|0.07|1.87|0.07|1.87|0.07|0
1677634200000|2023-03-01 01:30:00|1.89|0.09|1.88|0.08|1.89|0.09|1.87|0.07|0
1677634500000|2023-03-01 01:35:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1677634800000|2023-03-01 01:40:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1677635100000|2023-03-01 01:45:00|1.89|0.09|1.91|0.11|1.91|0.11|1.88|0.08|0
1677635400000|2023-03-01 01:50:00|1.9|0.1|1.93|0.13|1.93|0.13|1.9|0.1|0
1677635700000|2023-03-01 01:55:00|1.94|0.14|1.94|0.14|1.94|0.14|1.93|0.13|0
1677636000000|2023-03-01 02:00:00|1.93|0.13|1.93|0.13|1.94|0.14|1.93|0.13|0
1677636300000|2023-03-01 02:05:00|1.94|0.14|1.94|0.14|1.95|0.15|1.93|0.13|0
1677636600000|2023-03-01 02:10:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1677636900000|2023-03-01 02:15:00|1.95|0.15|1.96|0.16|1.96|0.16|1.95|0.15|0
1677637200000|2023-03-01 02:20:00|1.95|0.15|1.95|0.15|1.95|0.15|1.95|0.15|0
1677637500000|2023-03-01 02:25:00|1.96|0.16|1.96|0.16|1.96|0.16|1.95|0.15|0
1677637800000|2023-03-01 02:30:00|1.97|0.17|1.96|0.16|1.97|0.17|1.95|0.15|0
1677638100000|2023-03-01 02:35:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1677638400000|2023-03-01 02:40:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1677638700000|2023-03-01 02:45:00|1.96|0.16|1.96|0.16|1.97|0.17|1.96|0.16|0
1677639000000|2023-03-01 02:50:00|1.97|0.17|1.96|0.16|1.97|0.17|1.96|0.16|0
1677639300000|2023-03-01 02:55:00|1.97|0.17|1.97|0.17|1.97|0.17|1.96|0.16|0
1677639600000|2023-03-01 03:00:00|1.98|0.18|1.97|0.17|1.98|0.18|1.96|0.16|0
1677639900000|2023-03-01 03:05:00|1.98|0.18|1.98|0.18|1.98|0.18|1.97|0.17|0
1677640200000|2023-03-01 03:10:00|1.97|0.17|1.97|0.17|1.98|0.18|1.97|0.17|0
1677640800000|2023-03-01 03:20:00|1.98|0.18|2|0.2|2|0.2|1.97|0.17|0
1677641100000|2023-03-01 03:25:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1677641400000|2023-03-01 03:30:00|2.01|0.21|1.99|0.19|2.02|0.22|1.99|0.19|0
1677641700000|2023-03-01 03:35:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1677642000000|2023-03-01 03:40:00|1.99|0.19|1.99|0.19|1.99|0.19|1.99|0.19|0
1677642300000|2023-03-01 03:45:00|2|0.2|2|0.2|2.01|0.21|2|0.2|0
1677642600000|2023-03-01 03:50:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1677642900000|2023-03-01 03:55:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1677643200000|2023-03-01 04:00:00|2|0.2|2.02|0.22|2.02|0.22|1.99|0.19|0
1677643500000|2023-03-01 04:05:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1677643800000|2023-03-01 04:10:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1677644400000|2023-03-01 04:20:00|1.98|0.18|1.99|0.19|1.99|0.19|1.98|0.18|0
1677644700000|2023-03-01 04:25:00|1.98|0.18|1.98|0.18|1.99|0.19|1.98|0.18|0
1677645000000|2023-03-01 04:30:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1677645300000|2023-03-01 04:35:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1677645600000|2023-03-01 04:40:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1677645900000|2023-03-01 04:45:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1677646500000|2023-03-01 04:55:00|2.01|0.21|2.01|0.21|2.01|0.21|2.01|0.21|0
1677646800000|2023-03-01 05:00:00|2.02|0.22|2|0.2|2.02|0.22|2|0.2|0
1677647100000|2023-03-01 05:05:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1677647400000|2023-03-01 05:10:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1677647700000|2023-03-01 05:15:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677648000000|2023-03-01 05:20:00|2.02|0.22|2.02|0.22|2.03|0.23|2|0.2|0
1677648300000|2023-03-01 05:25:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1677648600000|2023-03-01 05:30:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677650100000|2023-03-01 05:55:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1677650400000|2023-03-01 06:00:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1677650700000|2023-03-01 06:05:00|2.01|0.21|2.02|0.22|2.02|0.22|2.01|0.21|0
1677651000000|2023-03-01 06:10:00|2.03|0.23|2.04|0.24|2.04|0.24|2.02|0.22|0
1677651300000|2023-03-01 06:15:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1677651600000|2023-03-01 06:20:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1677651900000|2023-03-01 06:25:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1677652200000|2023-03-01 06:30:00|2.05|0.25|2.07|0.27|2.08|0.28|2.05|0.25|0
1677652500000|2023-03-01 06:35:00|2.08|0.28|2.05|0.25|2.08|0.28|2.04|0.24|0
1677652800000|2023-03-01 06:40:00|2.06|0.26|2.05|0.25|2.06|0.26|2.04|0.24|0
1677653100000|2023-03-01 06:45:00|2.06|0.26|2.06|0.26|2.06|0.26|2.05|0.25|0
1677653400000|2023-03-01 06:50:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1677653700000|2023-03-01 06:55:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1677654000000|2023-03-01 07:00:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1677654300000|2023-03-01 07:05:00|1.83|0.43|1.85|0.45|1.86|0.46|1.83|0.43|0
1677654600000|2023-03-01 07:10:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1677654900000|2023-03-01 07:15:00|1.84|0.44|1.86|0.46|1.87|0.47|1.84|0.44|0
1677655200000|2023-03-01 07:20:00|1.87|0.47|1.88|0.48|1.89|0.49|1.85|0.45|0
1677655500000|2023-03-01 07:25:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1677655800000|2023-03-01 07:30:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1677656100000|2023-03-01 07:35:00|1.85|0.45|1.85|0.45|1.86|0.46|1.85|0.45|0
1677656400000|2023-03-01 07:40:00|1.86|0.46|1.87|0.47|1.87|0.47|1.85|0.45|0
1677656700000|2023-03-01 07:45:00|1.88|0.48|1.88|0.48|1.9|0.5|1.87|0.47|0
1677657000000|2023-03-01 07:50:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1677657300000|2023-03-01 07:55:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1677657600000|2023-03-01 08:00:00|1.87|0.47|1.85|0.45|1.89|0.49|1.82|0.42|0
1677657900000|2023-03-01 08:05:00|1.86|0.46|1.85|0.45|1.88|0.48|1.85|0.45|0
1677658200000|2023-03-01 08:10:00|1.86|0.46|1.92|0.52|1.92|0.52|1.86|0.46|0
1677658500000|2023-03-01 08:15:00|1.93|0.53|1.88|0.48|1.93|0.53|1.88|0.48|0
1677658800000|2023-03-01 08:20:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1677659100000|2023-03-01 08:25:00|1.9|0.5|1.86|0.46|1.9|0.5|1.86|0.46|0
1677659400000|2023-03-01 08:30:00|1.85|0.45|1.85|0.45|1.86|0.46|1.83|0.43|0
1677659700000|2023-03-01 08:35:00|1.84|0.44|1.86|0.46|1.87|0.47|1.84|0.44|0
1677660000000|2023-03-01 08:40:00|1.85|0.45|1.85|0.45|1.86|0.46|1.84|0.44|0
1677660300000|2023-03-01 08:45:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1677660600000|2023-03-01 08:50:00|1.82|0.42|1.85|0.45|1.85|0.45|1.82|0.42|0
1677660900000|2023-03-01 08:55:00|1.86|0.46|1.9|0.5|1.9|0.5|1.85|0.45|0
1677661200000|2023-03-01 09:00:00|1.91|0.51|1.95|0.55|1.95|0.55|1.91|0.51|0
1677661500000|2023-03-01 09:05:00|1.96|0.56|1.92|0.52|1.96|0.56|1.91|0.51|0
1677661800000|2023-03-01 09:10:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1677662100000|2023-03-01 09:15:00|1.94|0.54|1.92|0.52|1.94|0.54|1.91|0.51|0
1677662400000|2023-03-01 09:20:00|1.91|0.51|1.88|0.48|1.92|0.52|1.87|0.47|0
1677662700000|2023-03-01 09:25:00|1.89|0.49|1.87|0.47|1.89|0.49|1.87|0.47|0
1677663000000|2023-03-01 09:30:00|1.88|0.48|1.9|0.5|1.9|0.5|1.87|0.47|0
1677663300000|2023-03-01 09:35:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1677663600000|2023-03-01 09:40:00|1.88|0.48|1.87|0.47|1.9|0.5|1.87|0.47|0
1677663900000|2023-03-01 09:45:00|1.88|0.48|1.87|0.47|1.88|0.48|1.85|0.45|0
1677664200000|2023-03-01 09:50:00|1.88|0.48|1.88|0.48|1.88|0.48|1.86|0.46|0
1677664500000|2023-03-01 09:55:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1677664800000|2023-03-01 10:00:00|1.89|0.49|1.89|0.49|1.9|0.5|1.87|0.47|0
1677665100000|2023-03-01 10:05:00|1.9|0.5|1.87|0.47|1.9|0.5|1.86|0.46|0
1677665400000|2023-03-01 10:10:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1677665700000|2023-03-01 10:15:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1677666000000|2023-03-01 10:20:00|1.9|0.5|1.9|0.5|1.9|0.5|1.89|0.49|0
1677666300000|2023-03-01 10:25:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1677666600000|2023-03-01 10:30:00|1.93|0.53|1.89|0.49|1.93|0.53|1.89|0.49|0
1677666900000|2023-03-01 10:35:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1677667200000|2023-03-01 10:40:00|1.91|0.51|1.92|0.52|1.93|0.53|1.9|0.5|0
1677667500000|2023-03-01 10:45:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1677667800000|2023-03-01 10:50:00|1.91|0.51|1.91|0.51|1.91|0.51|1.9|0.5|0
1677668100000|2023-03-01 10:55:00|1.92|0.52|1.93|0.53|1.94|0.54|1.91|0.51|0
1677668400000|2023-03-01 11:00:00|1.92|0.52|1.92|0.52|1.93|0.53|1.92|0.52|0
1677668700000|2023-03-01 11:05:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1677669000000|2023-03-01 11:10:00|1.94|0.54|1.93|0.53|1.94|0.54|1.93|0.53|0
1677669300000|2023-03-01 11:15:00|1.94|0.54|1.95|0.55|1.96|0.56|1.93|0.53|0
1677669600000|2023-03-01 11:20:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1677669900000|2023-03-01 11:25:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1677670200000|2023-03-01 11:30:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1677670500000|2023-03-01 11:35:00|1.93|0.53|1.93|0.53|1.95|0.55|1.93|0.53|0
1677670800000|2023-03-01 11:40:00|1.92|0.52|1.94|0.54|1.94|0.54|1.92|0.52|0
1677671100000|2023-03-01 11:45:00|1.93|0.53|1.92|0.52|1.94|0.54|1.92|0.52|0
1677671400000|2023-03-01 11:50:00|1.93|0.53|1.92|0.52|1.94|0.54|1.91|0.51|0
1677671700000|2023-03-01 11:55:00|1.91|0.51|1.92|0.52|1.93|0.53|1.91|0.51|0
1677672000000|2023-03-01 12:00:00|1.91|0.51|1.91|0.51|1.91|0.51|1.89|0.49|0
1677672300000|2023-03-01 12:05:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1677672600000|2023-03-01 12:10:00|1.88|0.48|1.86|0.46|1.88|0.48|1.86|0.46|0
1677672900000|2023-03-01 12:15:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1677673200000|2023-03-01 12:20:00|1.87|0.47|1.88|0.48|1.88|0.48|1.87|0.47|0
1677673500000|2023-03-01 12:25:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1677673800000|2023-03-01 12:30:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1677674100000|2023-03-01 12:35:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1677674400000|2023-03-01 12:40:00|1.91|0.51|1.89|0.49|1.91|0.51|1.88|0.48|0
1677674700000|2023-03-01 12:45:00|1.9|0.5|1.89|0.49|1.9|0.5|1.87|0.47|0
1677675000000|2023-03-01 12:50:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1677675300000|2023-03-01 12:55:00|1.89|0.49|1.89|0.49|1.9|0.5|1.88|0.48|0
1677675600000|2023-03-01 13:00:00|1.9|0.5|1.85|0.45|1.9|0.5|1.85|0.45|0
1677675900000|2023-03-01 13:05:00|1.84|0.44|1.85|0.45|1.85|0.45|1.84|0.44|0
1677676200000|2023-03-01 13:10:00|1.84|0.44|1.83|0.43|1.85|0.45|1.83|0.43|0
1677676500000|2023-03-01 13:15:00|1.84|0.44|1.82|0.42|1.84|0.44|1.82|0.42|0
1677676800000|2023-03-01 13:20:00|1.83|0.43|1.8|0.4|1.83|0.43|1.79|0.39|0
1677677100000|2023-03-01 13:25:00|1.79|0.39|1.76|0.36|1.8|0.4|1.76|0.36|0
1677677400000|2023-03-01 13:30:00|1.75|0.35|1.71|0.31|1.77|0.37|1.71|0.31|0
1677677700000|2023-03-01 13:35:00|1.7|0.3|1.86|0.46|1.88|0.48|1.7|0.3|0
1677678000000|2023-03-01 13:40:00|1.85|0.45|1.8|0.4|1.86|0.46|1.8|0.4|0
1677678300000|2023-03-01 13:45:00|1.79|0.39|1.84|0.44|1.85|0.45|1.79|0.39|0
1677678600000|2023-03-01 13:50:00|1.85|0.45|1.83|0.43|1.85|0.45|1.82|0.42|0
1677678900000|2023-03-01 13:55:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1677679200000|2023-03-01 14:00:00|1.79|0.39|1.79|0.39|1.81|0.41|1.79|0.39|0
1677679500000|2023-03-01 14:05:00|1.78|0.38|1.77|0.37|1.78|0.38|1.75|0.35|0
1677679800000|2023-03-01 14:10:00|1.78|0.38|1.81|0.41|1.81|0.41|1.77|0.37|0
1677680100000|2023-03-01 14:15:00|1.8|0.4|1.81|0.41|1.83|0.43|1.8|0.4|0
1677680400000|2023-03-01 14:20:00|1.82|0.42|1.82|0.42|1.83|0.43|1.81|0.41|0
1677680700000|2023-03-01 14:25:00|1.81|0.41|1.79|0.39|1.81|0.41|1.77|0.37|0
1677681000000|2023-03-01 14:30:00|1.78|0.38|1.8|0.4|1.84|0.44|1.77|0.37|0
1677681300000|2023-03-01 14:35:00|1.79|0.39|1.85|0.45|1.85|0.45|1.77|0.37|0
1677681600000|2023-03-01 14:40:00|1.84|0.44|1.8|0.4|1.85|0.45|1.79|0.39|0
1677681900000|2023-03-01 14:45:00|1.81|0.41|1.92|0.52|1.92|0.52|1.8|0.4|0
1677682200000|2023-03-01 14:50:00|1.93|0.53|1.9|0.5|1.94|0.54|1.88|0.48|0
1677682500000|2023-03-01 14:55:00|1.91|0.51|1.66|0.26|1.92|0.52|1.66|0.26|0
1677682800000|2023-03-01 15:00:00|1.69|0.29|1.61|0.21|1.7|0.3|1.61|0.21|0
1677683100000|2023-03-01 15:05:00|1.6|0.2|1.53|0.13|1.6|0.2|1.53|0.13|0
1677683400000|2023-03-01 15:10:00|1.52|0.12|1.51|0.11|1.52|0.12|1.49|0.09|0
1677683700000|2023-03-01 15:15:00|1.5|0.1|1.75|0.35|1.75|0.35|1.48|0.08|0
1677684000000|2023-03-01 15:20:00|1.76|0.36|1.75|0.35|1.78|0.38|1.73|0.33|0
1677684300000|2023-03-01 15:25:00|1.76|0.36|1.75|0.35|1.79|0.39|1.73|0.33|0
1677684600000|2023-03-01 15:30:00|1.74|0.34|1.77|0.37|1.78|0.38|1.71|0.31|0
1677684900000|2023-03-01 15:35:00|1.78|0.38|1.85|0.45|1.89|0.49|1.77|0.37|0
1677685200000|2023-03-01 15:40:00|1.86|0.46|1.89|0.49|1.93|0.53|1.85|0.45|0
1677685500000|2023-03-01 15:45:00|1.9|0.5|1.92|0.52|1.94|0.54|1.88|0.48|0
1677685800000|2023-03-01 15:50:00|1.91|0.51|1.83|0.43|1.92|0.52|1.82|0.42|0
1677686100000|2023-03-01 15:55:00|1.82|0.42|1.84|0.44|1.86|0.46|1.8|0.4|0
1677686400000|2023-03-01 16:00:00|1.83|0.43|1.75|0.35|1.83|0.43|1.74|0.34|0
1677686700000|2023-03-01 16:05:00|1.74|0.34|1.65|0.25|1.75|0.35|1.64|0.24|0
1677687000000|2023-03-01 16:10:00|1.64|0.24|1.82|0.42|1.83|0.43|1.6|0.2|0
1677687300000|2023-03-01 16:15:00|1.81|0.41|1.79|0.39|1.82|0.42|1.78|0.38|0
1677687600000|2023-03-01 16:20:00|1.78|0.38|1.84|0.44|1.84|0.44|1.78|0.38|0
1677687900000|2023-03-01 16:25:00|1.85|0.45|1.88|0.48|1.91|0.51|1.85|0.45|0
1677688200000|2023-03-01 16:30:00|1.89|0.49|1.9|0.5|1.92|0.52|1.88|0.48|0
1677688500000|2023-03-01 16:35:00|1.91|0.51|1.83|0.43|1.95|0.55|1.81|0.41|0
1677688800000|2023-03-01 16:40:00|1.84|0.44|1.88|0.48|1.92|0.52|1.84|0.44|0
1677689100000|2023-03-01 16:45:00|1.89|0.49|1.98|0.58|1.99|0.59|1.89|0.49|0
1677689400000|2023-03-01 16:50:00|1.99|0.59|1.99|0.59|2.02|0.62|1.96|0.56|0
1677689700000|2023-03-01 16:55:00|2|0.6|1.97|0.57|2.01|0.61|1.97|0.57|0
1677690000000|2023-03-01 17:00:00|1.98|0.58|1.95|0.55|1.99|0.59|1.94|0.54|0
1677690300000|2023-03-01 17:05:00|1.94|0.54|1.93|0.53|1.97|0.57|1.92|0.52|0
1677690600000|2023-03-01 17:10:00|1.94|0.54|1.93|0.53|1.99|0.59|1.89|0.49|0
1677690900000|2023-03-01 17:15:00|1.94|0.54|1.92|0.52|1.95|0.55|1.91|0.51|0
1677691200000|2023-03-01 17:20:00|1.91|0.51|1.91|0.51|1.96|0.56|1.9|0.5|0
1677691500000|2023-03-01 17:25:00|1.92|0.52|1.91|0.51|1.96|0.56|1.91|0.51|0
1677691800000|2023-03-01 17:30:00|1.92|0.52|1.9|0.5|1.93|0.53|1.9|0.5|0
1677692100000|2023-03-01 17:35:00|1.89|0.49|1.91|0.51|1.93|0.53|1.88|0.48|0
1677692400000|2023-03-01 17:40:00|1.92|0.52|1.94|0.54|1.94|0.54|1.91|0.51|0
1677692700000|2023-03-01 17:45:00|1.95|0.55|1.93|0.53|1.97|0.57|1.92|0.52|0
1677693000000|2023-03-01 17:50:00|1.92|0.52|1.93|0.53|1.94|0.54|1.91|0.51|0
1677693300000|2023-03-01 17:55:00|1.92|0.52|1.89|0.49|1.92|0.52|1.88|0.48|0
1677693600000|2023-03-01 18:00:00|1.88|0.48|1.86|0.46|1.89|0.49|1.85|0.45|0
1677693900000|2023-03-01 18:05:00|1.85|0.45|1.84|0.44|1.87|0.47|1.83|0.43|0
1677694200000|2023-03-01 18:10:00|1.83|0.43|1.86|0.46|1.86|0.46|1.83|0.43|0
1677694500000|2023-03-01 18:15:00|1.85|0.45|1.85|0.45|1.87|0.47|1.84|0.44|0
1677694800000|2023-03-01 18:20:00|1.84|0.44|1.81|0.41|1.85|0.45|1.8|0.4|0
1677695100000|2023-03-01 18:25:00|1.82|0.42|1.81|0.41|1.84|0.44|1.81|0.41|0
1677695400000|2023-03-01 18:30:00|1.8|0.4|1.78|0.38|1.81|0.41|1.77|0.37|0
1677695700000|2023-03-01 18:35:00|1.77|0.37|1.81|0.41|1.81|0.41|1.77|0.37|0
1677696000000|2023-03-01 18:40:00|1.8|0.4|1.78|0.38|1.81|0.41|1.77|0.37|0
1677696300000|2023-03-01 18:45:00|1.77|0.37|1.78|0.38|1.79|0.39|1.74|0.34|0
1677696600000|2023-03-01 18:50:00|1.79|0.39|1.78|0.38|1.8|0.4|1.77|0.37|0
1677696900000|2023-03-01 18:55:00|1.79|0.39|1.79|0.39|1.8|0.4|1.76|0.36|0
1677697200000|2023-03-01 19:00:00|1.8|0.4|1.76|0.36|1.8|0.4|1.73|0.33|0
1677697500000|2023-03-01 19:05:00|1.75|0.35|1.76|0.36|1.76|0.36|1.73|0.33|0
1677697800000|2023-03-01 19:10:00|1.75|0.35|1.79|0.39|1.81|0.41|1.75|0.35|0
1677698100000|2023-03-01 19:15:00|1.78|0.38|1.75|0.35|1.78|0.38|1.74|0.34|0
1677698400000|2023-03-01 19:20:00|1.76|0.36|1.76|0.36|1.76|0.36|1.73|0.33|0
1677698700000|2023-03-01 19:25:00|1.75|0.35|1.72|0.32|1.76|0.36|1.71|0.31|0
1677699000000|2023-03-01 19:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.69|0.29|0
1677699300000|2023-03-01 19:35:00|1.72|0.32|1.74|0.34|1.74|0.34|1.7|0.3|0
1677699600000|2023-03-01 19:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.7|0.3|0
1677699900000|2023-03-01 19:45:00|1.72|0.32|1.7|0.3|1.73|0.33|1.7|0.3|0
1677700200000|2023-03-01 19:50:00|1.71|0.31|1.72|0.32|1.72|0.32|1.67|0.27|0
1677700500000|2023-03-01 19:55:00|1.71|0.31|1.71|0.31|1.73|0.33|1.7|0.3|0
1677700800000|2023-03-01 20:00:00|1.72|0.32|1.73|0.33|1.75|0.35|1.72|0.32|0
1677701100000|2023-03-01 20:05:00|1.74|0.34|1.75|0.35|1.76|0.36|1.72|0.32|0
1677701400000|2023-03-01 20:10:00|1.76|0.36|1.76|0.36|1.78|0.38|1.75|0.35|0
1677701700000|2023-03-01 20:15:00|1.77|0.37|1.78|0.38|1.79|0.39|1.74|0.34|0
1677702000000|2023-03-01 20:20:00|1.79|0.39|1.74|0.34|1.79|0.39|1.73|0.33|0
1677702300000|2023-03-01 20:25:00|1.73|0.33|1.72|0.32|1.75|0.35|1.72|0.32|0
1677702600000|2023-03-01 20:30:00|1.73|0.33|1.76|0.36|1.77|0.37|1.72|0.32|0
1677702900000|2023-03-01 20:35:00|1.75|0.35|1.76|0.36|1.78|0.38|1.73|0.33|0
1677703200000|2023-03-01 20:40:00|1.77|0.37|1.81|0.41|1.82|0.42|1.76|0.36|0
1677703500000|2023-03-01 20:45:00|1.82|0.42|1.82|0.42|1.83|0.43|1.79|0.39|0
1677703800000|2023-03-01 20:50:00|1.81|0.41|1.78|0.38|1.81|0.41|1.77|0.37|0
1677704100000|2023-03-01 20:55:00|1.77|0.37|1.78|0.38|1.79|0.39|1.77|0.37|0
1677704400000|2023-03-01 21:00:00|1.79|0.39|1.76|0.36|1.79|0.39|1.76|0.36|0
1677704700000|2023-03-01 21:05:00|1.78|0.38|1.78|0.38|1.79|0.39|1.77|0.37|0
1677705000000|2023-03-01 21:10:00|1.79|0.39|1.79|0.39|1.8|0.4|1.78|0.38|0
1677705300000|2023-03-01 21:15:00|2|0.2|2.03|0.23|2.03|0.23|2|0.2|0
1677705600000|2023-03-01 21:20:00|2.04|0.24|2.04|0.24|2.05|0.25|2.03|0.23|0
1677705900000|2023-03-01 21:25:00|2.05|0.25|2.03|0.23|2.05|0.25|2.03|0.23|0
1677706200000|2023-03-01 21:30:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1677706500000|2023-03-01 21:35:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1677706800000|2023-03-01 21:40:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1677707100000|2023-03-01 21:45:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1677707400000|2023-03-01 21:50:00|2.05|0.25|2.04|0.24|2.05|0.25|2.04|0.24|0
1677707700000|2023-03-01 21:55:00|2.03|0.23|2.03|0.23|2.04|0.24|2.03|0.23|0
1677708600000|2023-03-01 22:10:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1677709200000|2023-03-01 22:20:00|2.01|0.21|2.01|0.21|2.01|0.21|2.01|0.21|0
1677710100000|2023-03-01 22:35:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1677710400000|2023-03-01 22:40:00|2.01|0.21|2.01|0.21|2.01|0.21|2.01|0.21|0
1677710700000|2023-03-01 22:45:00|2|0.2|2.01|0.21|2.01|0.21|2|0.2|0
1677711000000|2023-03-01 22:50:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1677712200000|2023-03-01 23:10:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1677712500000|2023-03-01 23:15:00|1.99|0.19|2.01|0.21|2.01|0.21|1.99|0.19|0
1677712800000|2023-03-01 23:20:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1677713100000|2023-03-01 23:25:00|2.01|0.21|2|0.2|2.01|0.21|2|0.2|0
1677713400000|2023-03-01 23:30:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1677714000000|2023-03-01 23:40:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1677714600000|2023-03-01 23:50:00|2|0.2|2|0.2|2|0.2|2|0.2|0
1677714900000|2023-03-01 23:55:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1677715200000|2023-03-02 00:00:00|2.01|0.21|2.03|0.23|2.04|0.24|2.01|0.21|0
1677715500000|2023-03-02 00:05:00|2.04|0.24|2.03|0.23|2.04|0.24|2.02|0.22|0
1677715800000|2023-03-02 00:10:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1677716100000|2023-03-02 00:15:00|2.05|0.25|2.05|0.25|2.06|0.26|2.05|0.25|0
1677716400000|2023-03-02 00:20:00|2.06|0.26|2.07|0.27|2.08|0.28|2.04|0.24|0
1677716700000|2023-03-02 00:25:00|2.06|0.26|2.06|0.26|2.07|0.27|2.06|0.26|0
1677717000000|2023-03-02 00:30:00|2.07|0.27|2.05|0.25|2.07|0.27|2.05|0.25|0
1677717300000|2023-03-02 00:35:00|2.04|0.24|2.06|0.26|2.06|0.26|2.03|0.23|0
1677717600000|2023-03-02 00:40:00|2.05|0.25|2.06|0.26|2.06|0.26|2.05|0.25|0
1677717900000|2023-03-02 00:45:00|2.05|0.25|2.04|0.24|2.06|0.26|2.04|0.24|0
1677718200000|2023-03-02 00:50:00|2.05|0.25|2.03|0.23|2.05|0.25|2.03|0.23|0
1677718500000|2023-03-02 00:55:00|2.02|0.22|1.96|0.16|2.02|0.22|1.95|0.15|0
1677718800000|2023-03-02 01:00:00|1.95|0.15|1.94|0.14|1.96|0.16|1.93|0.13|0
1677719100000|2023-03-02 01:05:00|1.93|0.13|1.91|0.11|1.93|0.13|1.9|0.1|0
1677719400000|2023-03-02 01:10:00|1.9|0.1|1.91|0.11|1.92|0.12|1.9|0.1|0
1677719700000|2023-03-02 01:15:00|1.9|0.1|1.91|0.11|1.91|0.11|1.87|0.07|0
1677720000000|2023-03-02 01:20:00|1.92|0.12|1.92|0.12|1.92|0.12|1.91|0.11|0
1677720300000|2023-03-02 01:25:00|1.93|0.13|1.99|0.19|1.99|0.19|1.92|0.12|0
1677720600000|2023-03-02 01:30:00|1.98|0.18|1.98|0.18|1.99|0.19|1.97|0.17|0
1677720900000|2023-03-02 01:35:00|1.97|0.17|1.91|0.11|1.98|0.18|1.88|0.08|0
1677721200000|2023-03-02 01:40:00|1.9|0.1|1.83|0.03|1.9|0.1|1.81|0.01|0
1677721500000|2023-03-02 01:45:00|1.82|0.02|1.86|0.06|1.87|0.07|1.81|0.01|0
1677721800000|2023-03-02 01:50:00|1.87|0.07|1.86|0.06|1.87|0.07|1.84|0.04|0
1677722100000|2023-03-02 01:55:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1677722400000|2023-03-02 02:00:00|1.86|0.06|1.9|0.1|1.91|0.11|1.86|0.06|0
1677722700000|2023-03-02 02:05:00|1.91|0.11|1.89|0.09|1.91|0.11|1.88|0.08|0
1677723000000|2023-03-02 02:10:00|1.88|0.08|1.89|0.09|1.9|0.1|1.88|0.08|0
1677723300000|2023-03-02 02:15:00|1.88|0.08|1.9|0.1|1.9|0.1|1.88|0.08|0
1677723600000|2023-03-02 02:20:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1677723900000|2023-03-02 02:25:00|1.9|0.1|1.92|0.12|1.92|0.12|1.9|0.1|0
1677724200000|2023-03-02 02:30:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1677724500000|2023-03-02 02:35:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1677724800000|2023-03-02 02:40:00|1.89|0.09|1.9|0.1|1.9|0.1|1.88|0.08|0
1677725100000|2023-03-02 02:45:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1677725400000|2023-03-02 02:50:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1677725700000|2023-03-02 02:55:00|1.92|0.12|1.93|0.13|1.93|0.13|1.91|0.11|0
1677726000000|2023-03-02 03:00:00|1.95|0.15|1.94|0.14|1.95|0.15|1.93|0.13|0
1677726300000|2023-03-02 03:05:00|1.93|0.13|1.9|0.1|1.93|0.13|1.9|0.1|0
1677726600000|2023-03-02 03:10:00|1.89|0.09|1.92|0.12|1.92|0.12|1.89|0.09|0
1677726900000|2023-03-02 03:15:00|1.91|0.11|1.91|0.11|1.92|0.12|1.9|0.1|0
1677727200000|2023-03-02 03:20:00|1.92|0.12|1.9|0.1|1.92|0.12|1.9|0.1|0
1677727500000|2023-03-02 03:25:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1677727800000|2023-03-02 03:30:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1677728100000|2023-03-02 03:35:00|1.89|0.09|1.9|0.1|1.91|0.11|1.89|0.09|0
1677728400000|2023-03-02 03:40:00|1.91|0.11|1.9|0.1|1.91|0.11|1.9|0.1|0
1677728700000|2023-03-02 03:45:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1677729000000|2023-03-02 03:50:00|1.9|0.1|1.92|0.12|1.92|0.12|1.9|0.1|0
1677729300000|2023-03-02 03:55:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1677729600000|2023-03-02 04:00:00|1.92|0.12|1.92|0.12|1.92|0.12|1.91|0.11|0
1677729900000|2023-03-02 04:05:00|1.93|0.13|1.92|0.12|1.93|0.13|1.92|0.12|0
1677730200000|2023-03-02 04:10:00|1.91|0.11|1.91|0.11|1.91|0.11|1.91|0.11|0
1677730500000|2023-03-02 04:15:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1677730800000|2023-03-02 04:20:00|1.9|0.1|1.91|0.11|1.91|0.11|1.9|0.1|0
1677731100000|2023-03-02 04:25:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1677731400000|2023-03-02 04:30:00|1.91|0.11|1.9|0.1|1.91|0.11|1.89|0.09|0
1677731700000|2023-03-02 04:35:00|1.89|0.09|1.9|0.1|1.9|0.1|1.89|0.09|0
1677732000000|2023-03-02 04:40:00|1.91|0.11|1.9|0.1|1.91|0.11|1.9|0.1|0
1677732300000|2023-03-02 04:45:00|1.91|0.11|1.91|0.11|1.91|0.11|1.9|0.1|0
1677733500000|2023-03-02 05:05:00|1.9|0.1|1.9|0.1|1.91|0.11|1.9|0.1|0
1677733800000|2023-03-02 05:10:00|1.91|0.11|1.88|0.08|1.91|0.11|1.88|0.08|0
1677734100000|2023-03-02 05:15:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1677734400000|2023-03-02 05:20:00|1.88|0.08|1.87|0.07|1.88|0.08|1.87|0.07|0
1677734700000|2023-03-02 05:25:00|1.86|0.06|1.87|0.07|1.87|0.07|1.85|0.05|0
1677735000000|2023-03-02 05:30:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1677735300000|2023-03-02 05:35:00|1.85|0.05|1.85|0.05|1.86|0.06|1.85|0.05|0
1677735600000|2023-03-02 05:40:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1677735900000|2023-03-02 05:45:00|1.85|0.05|1.84|0.04|1.86|0.06|1.84|0.04|0
1677736500000|2023-03-02 05:55:00|1.85|0.05|1.85|0.05|1.85|0.05|1.85|0.05|0
1677736800000|2023-03-02 06:00:00|1.84|0.04|1.84|0.04|1.84|0.04|1.84|0.04|0
1677737400000|2023-03-02 06:10:00|1.85|0.05|1.85|0.05|1.85|0.05|1.84|0.04|0
1677737700000|2023-03-02 06:15:00|1.86|0.06|1.86|0.06|1.86|0.06|1.85|0.05|0
1677738000000|2023-03-02 06:20:00|1.85|0.05|1.85|0.05|1.86|0.06|1.84|0.04|0
1677738300000|2023-03-02 06:25:00|1.86|0.06|1.87|0.07|1.87|0.07|1.85|0.05|0
1677738600000|2023-03-02 06:30:00|1.86|0.06|1.86|0.06|1.87|0.07|1.86|0.06|0
1677738900000|2023-03-02 06:35:00|1.87|0.07|1.87|0.07|1.87|0.07|1.86|0.06|0
1677739200000|2023-03-02 06:40:00|1.88|0.08|1.88|0.08|1.89|0.09|1.87|0.07|0
1677739500000|2023-03-02 06:45:00|1.87|0.07|1.86|0.06|1.88|0.08|1.85|0.05|0
1677739800000|2023-03-02 06:50:00|1.85|0.05|1.87|0.07|1.87|0.07|1.85|0.05|0
1677740100000|2023-03-02 06:55:00|1.86|0.06|1.84|0.04|1.86|0.06|1.84|0.04|0
1677740400000|2023-03-02 07:00:00|1.83|0.03|1.84|0.04|1.85|0.05|1.83|0.03|0
1677740700000|2023-03-02 07:05:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1677741000000|2023-03-02 07:10:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1677741300000|2023-03-02 07:15:00|1.63|0.23|1.62|0.22|1.63|0.23|1.6|0.2|0
1677741600000|2023-03-02 07:20:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1677741900000|2023-03-02 07:25:00|1.61|0.21|1.62|0.22|1.62|0.22|1.61|0.21|0
1677742200000|2023-03-02 07:30:00|1.61|0.21|1.59|0.19|1.62|0.22|1.58|0.18|0
1677742500000|2023-03-02 07:35:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1677742800000|2023-03-02 07:40:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1677743100000|2023-03-02 07:45:00|1.57|0.17|1.6|0.2|1.6|0.2|1.57|0.17|0
1677743400000|2023-03-02 07:50:00|1.59|0.19|1.6|0.2|1.61|0.21|1.58|0.18|0
1677743700000|2023-03-02 07:55:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1677744000000|2023-03-02 08:00:00|1.59|0.19|1.56|0.16|1.59|0.19|1.55|0.15|0
1677744300000|2023-03-02 08:05:00|1.57|0.17|1.75|0.35|1.76|0.36|1.54|0.14|0
1677744600000|2023-03-02 08:10:00|1.84|0.44|1.85|0.45|1.88|0.48|1.84|0.44|0
1677744900000|2023-03-02 08:15:00|1.84|0.44|1.86|0.46|1.87|0.47|1.84|0.44|0
1677745200000|2023-03-02 08:20:00|1.87|0.47|1.9|0.5|1.91|0.51|1.86|0.46|0
1677745500000|2023-03-02 08:25:00|1.91|0.51|1.89|0.49|1.92|0.52|1.89|0.49|0
1677745800000|2023-03-02 08:30:00|1.9|0.5|1.86|0.46|1.91|0.51|1.86|0.46|0
1677746100000|2023-03-02 08:35:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1677746400000|2023-03-02 08:40:00|1.88|0.48|1.9|0.5|1.91|0.51|1.87|0.47|0
1677746700000|2023-03-02 08:45:00|1.91|0.51|1.93|0.53|1.93|0.53|1.89|0.49|0
1677747000000|2023-03-02 08:50:00|1.94|0.54|1.97|0.57|1.98|0.58|1.93|0.53|0
1677747300000|2023-03-02 08:55:00|1.98|0.58|1.97|0.57|1.98|0.58|1.94|0.54|0
1677747600000|2023-03-02 09:00:00|1.96|0.56|1.99|0.59|1.99|0.59|1.95|0.55|0
1677747900000|2023-03-02 09:05:00|1.98|0.58|1.99|0.59|2|0.6|1.96|0.56|0
1677748200000|2023-03-02 09:10:00|2|0.6|1.97|0.57|2|0.6|1.97|0.57|0
1677748500000|2023-03-02 09:15:00|1.98|0.58|1.95|0.55|1.98|0.58|1.95|0.55|0
1677748800000|2023-03-02 09:20:00|1.96|0.56|1.95|0.55|1.96|0.56|1.93|0.53|0
1677749100000|2023-03-02 09:25:00|1.94|0.54|1.96|0.56|1.96|0.56|1.93|0.53|0
1677749400000|2023-03-02 09:30:00|1.95|0.55|1.97|0.57|1.97|0.57|1.95|0.55|0
1677749700000|2023-03-02 09:35:00|1.96|0.56|1.93|0.53|1.97|0.57|1.92|0.52|0
1677750000000|2023-03-02 09:40:00|1.94|0.54|1.94|0.54|1.96|0.56|1.94|0.54|0
1677750300000|2023-03-02 09:45:00|1.93|0.53|1.93|0.53|1.93|0.53|1.92|0.52|0
1677750600000|2023-03-02 09:50:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1677750900000|2023-03-02 09:55:00|1.92|0.52|1.93|0.53|1.93|0.53|1.91|0.51|0
1677751200000|2023-03-02 10:00:00|1.92|0.52|1.91|0.51|1.92|0.52|1.89|0.49|0
1677751500000|2023-03-02 10:05:00|1.9|0.5|1.87|0.47|1.91|0.51|1.86|0.46|0
1677751800000|2023-03-02 10:10:00|1.86|0.46|1.9|0.5|1.9|0.5|1.86|0.46|0
1677752100000|2023-03-02 10:15:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1677752400000|2023-03-02 10:20:00|1.91|0.51|1.96|0.56|1.96|0.56|1.91|0.51|0
1677752700000|2023-03-02 10:25:00|1.95|0.55|1.97|0.57|1.97|0.57|1.93|0.53|0
1677753000000|2023-03-02 10:30:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1677753300000|2023-03-02 10:35:00|1.97|0.57|1.94|0.54|1.97|0.57|1.94|0.54|0
1677753600000|2023-03-02 10:40:00|1.93|0.53|1.95|0.55|1.95|0.55|1.91|0.51|0
1677753900000|2023-03-02 10:45:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1677754200000|2023-03-02 10:50:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1677754500000|2023-03-02 10:55:00|1.97|0.57|1.98|0.58|1.98|0.58|1.97|0.57|0
1677754800000|2023-03-02 11:00:00|1.97|0.57|2.04|0.64|2.04|0.64|1.97|0.57|0
1677755100000|2023-03-02 11:05:00|2.05|0.65|2.04|0.64|2.06|0.66|2.03|0.63|0
1677755400000|2023-03-02 11:10:00|2.03|0.63|2.03|0.63|2.06|0.66|2.03|0.63|0
1677755700000|2023-03-02 11:15:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1677756000000|2023-03-02 11:20:00|2.05|0.65|2.03|0.63|2.05|0.65|2.02|0.62|0
1677756300000|2023-03-02 11:25:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1677756600000|2023-03-02 11:30:00|2.02|0.62|2.03|0.63|2.03|0.63|2|0.6|0
1677756900000|2023-03-02 11:35:00|2.02|0.62|2.02|0.62|2.04|0.64|2.02|0.62|0
1677757200000|2023-03-02 11:40:00|2.03|0.63|2.05|0.65|2.05|0.65|2.02|0.62|0
1677757500000|2023-03-02 11:45:00|2.04|0.64|2.02|0.62|2.06|0.66|2.02|0.62|0
1677757800000|2023-03-02 11:50:00|2.03|0.63|2.04|0.64|2.04|0.64|2.01|0.61|0
1677758100000|2023-03-02 11:55:00|2.03|0.63|2.06|0.66|2.06|0.66|2.03|0.63|0
1677758400000|2023-03-02 12:00:00|2.07|0.67|2.1|0.7|2.11|0.71|2.07|0.67|0
1677758700000|2023-03-02 12:05:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1677759000000|2023-03-02 12:10:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1677759300000|2023-03-02 12:15:00|2.09|0.69|2.07|0.67|2.09|0.69|2.06|0.66|0
1677759600000|2023-03-02 12:20:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1677759900000|2023-03-02 12:25:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1677760200000|2023-03-02 12:30:00|2.03|0.63|2.02|0.62|2.04|0.64|2|0.6|0
1677760500000|2023-03-02 12:35:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1677760800000|2023-03-02 12:40:00|2.03|0.63|1.99|0.59|2.05|0.65|1.99|0.59|0
1677761100000|2023-03-02 12:45:00|2|0.6|2.02|0.62|2.03|0.63|1.99|0.59|0
1677761400000|2023-03-02 12:50:00|2.01|0.61|1.99|0.59|2.01|0.61|1.98|0.58|0
1677761700000|2023-03-02 12:55:00|2|0.6|2|0.6|2.02|0.62|1.99|0.59|0
1677762000000|2023-03-02 13:00:00|2.01|0.61|2.04|0.64|2.06|0.66|1.99|0.59|0
1677762300000|2023-03-02 13:05:00|2.03|0.63|2.02|0.62|2.04|0.64|2.01|0.61|0
1677762600000|2023-03-02 13:10:00|2.01|0.61|2|0.6|2.01|0.61|1.98|0.58|0
1677762900000|2023-03-02 13:15:00|1.99|0.59|1.99|0.59|2.01|0.61|1.99|0.59|0
1677763200000|2023-03-02 13:20:00|1.98|0.58|1.98|0.58|2.01|0.61|1.98|0.58|0
1677763500000|2023-03-02 13:25:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1677763800000|2023-03-02 13:30:00|1.98|0.58|1.9|0.5|1.99|0.59|1.9|0.5|0
1677764100000|2023-03-02 13:35:00|1.91|0.51|1.91|0.51|1.92|0.52|1.89|0.49|0
1677764400000|2023-03-02 13:40:00|1.9|0.5|1.94|0.54|1.95|0.55|1.89|0.49|0
1677764700000|2023-03-02 13:45:00|1.93|0.53|1.93|0.53|1.95|0.55|1.92|0.52|0
1677765000000|2023-03-02 13:50:00|1.94|0.54|1.91|0.51|1.94|0.54|1.89|0.49|0
1677765300000|2023-03-02 13:55:00|1.92|0.52|1.91|0.51|1.94|0.54|1.9|0.5|0
1677765600000|2023-03-02 14:00:00|1.92|0.52|1.95|0.55|1.96|0.56|1.91|0.51|0
1677765900000|2023-03-02 14:05:00|1.94|0.54|1.94|0.54|1.95|0.55|1.92|0.52|0
1677766200000|2023-03-02 14:10:00|1.93|0.53|1.96|0.56|1.96|0.56|1.93|0.53|0
1677766500000|2023-03-02 14:15:00|1.97|0.57|1.92|0.52|1.98|0.58|1.92|0.52|0
1677766800000|2023-03-02 14:20:00|1.91|0.51|1.94|0.54|1.94|0.54|1.91|0.51|0
1677767100000|2023-03-02 14:25:00|1.93|0.53|1.93|0.53|1.95|0.55|1.92|0.52|0
1677767400000|2023-03-02 14:30:00|1.94|0.54|1.99|0.59|1.99|0.59|1.92|0.52|0
1677767700000|2023-03-02 14:35:00|1.98|0.58|1.94|0.54|1.98|0.58|1.9|0.5|0
1677768000000|2023-03-02 14:40:00|1.95|0.55|1.95|0.55|1.97|0.57|1.92|0.52|0
1677768300000|2023-03-02 14:45:00|1.94|0.54|1.82|0.42|1.98|0.58|1.82|0.42|0
1677768600000|2023-03-02 14:50:00|1.81|0.41|1.86|0.46|1.89|0.49|1.81|0.41|0
1677768900000|2023-03-02 14:55:00|1.87|0.47|1.85|0.45|1.87|0.47|1.8|0.4|0
1677769200000|2023-03-02 15:00:00|1.86|0.46|1.93|0.53|1.94|0.54|1.86|0.46|0
1677769500000|2023-03-02 15:05:00|1.94|0.54|1.92|0.52|1.95|0.55|1.88|0.48|0
1677769800000|2023-03-02 15:10:00|1.91|0.51|1.92|0.52|1.93|0.53|1.89|0.49|0
1677770100000|2023-03-02 15:15:00|1.93|0.53|1.89|0.49|1.94|0.54|1.87|0.47|0
1677770400000|2023-03-02 15:20:00|1.88|0.48|1.87|0.47|1.88|0.48|1.81|0.41|0
1677770700000|2023-03-02 15:25:00|1.86|0.46|1.94|0.54|1.95|0.55|1.85|0.45|0
1677771000000|2023-03-02 15:30:00|1.95|0.55|1.95|0.55|1.98|0.58|1.91|0.51|0
1677771300000|2023-03-02 15:35:00|1.96|0.56|1.91|0.51|1.97|0.57|1.91|0.51|0
1677771600000|2023-03-02 15:40:00|1.9|0.5|1.92|0.52|1.92|0.52|1.89|0.49|0
1677771900000|2023-03-02 15:45:00|1.91|0.51|1.9|0.5|1.92|0.52|1.89|0.49|0
1677772200000|2023-03-02 15:50:00|1.91|0.51|1.98|0.58|1.99|0.59|1.91|0.51|0
1677772500000|2023-03-02 15:55:00|1.99|0.59|1.97|0.57|1.99|0.59|1.96|0.56|0
1677772800000|2023-03-02 16:00:00|1.98|0.58|1.96|0.56|2.01|0.61|1.96|0.56|0
1677773100000|2023-03-02 16:05:00|1.97|0.57|1.98|0.58|2.01|0.61|1.96|0.56|0
1677773400000|2023-03-02 16:10:00|1.97|0.57|1.95|0.55|1.99|0.59|1.94|0.54|0
1677773700000|2023-03-02 16:15:00|1.96|0.56|1.9|0.5|2.01|0.61|1.89|0.49|0
1677774000000|2023-03-02 16:20:00|1.88|0.48|1.75|0.35|1.89|0.49|1.75|0.35|0
1677774300000|2023-03-02 16:25:00|1.76|0.36|1.74|0.34|1.78|0.38|1.73|0.33|0
1677774600000|2023-03-02 16:30:00|1.75|0.35|1.75|0.35|1.77|0.37|1.74|0.34|0
1677774900000|2023-03-02 16:35:00|1.74|0.34|1.74|0.34|1.74|0.34|1.72|0.32|0
1677775200000|2023-03-02 16:40:00|1.75|0.35|1.72|0.32|1.75|0.35|1.72|0.32|0
1677775500000|2023-03-02 16:45:00|1.73|0.33|1.75|0.35|1.75|0.35|1.72|0.32|0
1677775800000|2023-03-02 16:50:00|1.76|0.36|1.73|0.33|1.78|0.38|1.72|0.32|0
1677776100000|2023-03-02 16:55:00|1.72|0.32|1.76|0.36|1.77|0.37|1.72|0.32|0
1677776400000|2023-03-02 17:00:00|1.77|0.37|1.78|0.38|1.79|0.39|1.76|0.36|0
1677776700000|2023-03-02 17:05:00|1.77|0.37|1.77|0.37|1.78|0.38|1.76|0.36|0
1677777000000|2023-03-02 17:10:00|1.78|0.38|1.75|0.35|1.78|0.38|1.74|0.34|0
1677777300000|2023-03-02 17:15:00|1.76|0.36|1.71|0.31|1.76|0.36|1.71|0.31|0
1677777600000|2023-03-02 17:20:00|1.72|0.32|1.74|0.34|1.75|0.35|1.71|0.31|0
1677777900000|2023-03-02 17:25:00|1.75|0.35|1.76|0.36|1.77|0.37|1.74|0.34|0
1677778200000|2023-03-02 17:30:00|1.77|0.37|1.81|0.41|1.83|0.43|1.77|0.37|0
1677778500000|2023-03-02 17:35:00|1.8|0.4|1.81|0.41|1.85|0.45|1.79|0.39|0
1677778800000|2023-03-02 17:40:00|1.82|0.42|1.8|0.4|1.82|0.42|1.79|0.39|0
1677779100000|2023-03-02 17:45:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1677779400000|2023-03-02 17:50:00|1.8|0.4|1.83|0.43|1.84|0.44|1.8|0.4|0
1677779700000|2023-03-02 17:55:00|1.82|0.42|1.84|0.44|1.85|0.45|1.82|0.42|0
1677780000000|2023-03-02 18:00:00|1.85|0.45|1.84|0.44|1.86|0.46|1.83|0.43|0
1677780300000|2023-03-02 18:05:00|1.83|0.43|1.82|0.42|1.84|0.44|1.8|0.4|0
1677780600000|2023-03-02 18:10:00|1.83|0.43|1.83|0.43|1.83|0.43|1.82|0.42|0
1677780900000|2023-03-02 18:15:00|1.82|0.42|1.83|0.43|1.83|0.43|1.8|0.4|0
1677781200000|2023-03-02 18:20:00|1.82|0.42|1.81|0.41|1.84|0.44|1.81|0.41|0
1677781500000|2023-03-02 18:25:00|1.82|0.42|1.8|0.4|1.82|0.42|1.8|0.4|0
1677781800000|2023-03-02 18:30:00|1.81|0.41|1.83|0.43|1.83|0.43|1.8|0.4|0
1677782100000|2023-03-02 18:35:00|1.87|0.47|1.92|0.52|2.02|0.62|1.87|0.47|0
1677782400000|2023-03-02 18:40:00|1.93|0.53|1.86|0.46|1.96|0.56|1.86|0.46|0
1677782700000|2023-03-02 18:45:00|1.87|0.47|1.89|0.49|1.9|0.5|1.85|0.45|0
1677783000000|2023-03-02 18:50:00|1.9|0.5|1.93|0.53|1.95|0.55|1.89|0.49|0
1677783300000|2023-03-02 18:55:00|1.94|0.54|2.02|0.62|2.02|0.62|1.93|0.53|0
1677783600000|2023-03-02 19:00:00|2.03|0.63|2.1|0.7|2.13|0.73|2.03|0.63|0
1677783900000|2023-03-02 19:05:00|2.09|0.69|1.86|0.46|2.1|0.7|1.85|0.45|0
1677784200000|2023-03-02 19:10:00|1.87|0.47|1.82|0.42|1.89|0.49|1.81|0.41|0
1677784500000|2023-03-02 19:15:00|1.81|0.41|1.85|0.45|1.85|0.45|1.8|0.4|0
1677784800000|2023-03-02 19:20:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1677785100000|2023-03-02 19:25:00|1.85|0.45|1.91|0.51|1.92|0.52|1.85|0.45|0
1677785400000|2023-03-02 19:30:00|1.92|0.52|1.9|0.5|1.94|0.54|1.89|0.49|0
1677785700000|2023-03-02 19:35:00|1.89|0.49|1.86|0.46|1.89|0.49|1.84|0.44|0
1677786000000|2023-03-02 19:40:00|1.87|0.47|1.87|0.47|1.89|0.49|1.86|0.46|0
1677786300000|2023-03-02 19:45:00|1.86|0.46|1.88|0.48|1.88|0.48|1.86|0.46|0
1677786600000|2023-03-02 19:50:00|1.89|0.49|1.86|0.46|1.89|0.49|1.86|0.46|0
1677786900000|2023-03-02 19:55:00|1.87|0.47|1.9|0.5|1.91|0.51|1.86|0.46|0
1677787200000|2023-03-02 20:00:00|1.89|0.49|1.87|0.47|1.95|0.55|1.87|0.47|0
1677787500000|2023-03-02 20:05:00|1.86|0.46|1.89|0.49|1.89|0.49|1.85|0.45|0
1677787800000|2023-03-02 20:10:00|1.88|0.48|1.92|0.52|1.93|0.53|1.88|0.48|0
1677788100000|2023-03-02 20:15:00|1.93|0.53|1.91|0.51|1.98|0.58|1.91|0.51|0
1677788400000|2023-03-02 20:20:00|1.9|0.5|1.95|0.55|1.96|0.56|1.9|0.5|0
1677788700000|2023-03-02 20:25:00|1.94|0.54|1.92|0.52|1.98|0.58|1.92|0.52|0
1677789000000|2023-03-02 20:30:00|1.93|0.53|1.99|0.59|1.99|0.59|1.93|0.53|0
1677789300000|2023-03-02 20:35:00|1.98|0.58|2.05|0.65|2.09|0.69|1.97|0.57|0
1677789600000|2023-03-02 20:40:00|2.04|0.64|2|0.6|2.07|0.67|2|0.6|0
1677789900000|2023-03-02 20:45:00|1.99|0.59|2.01|0.61|2.02|0.62|1.98|0.58|0
1677790200000|2023-03-02 20:50:00|2|0.6|1.92|0.52|2|0.6|1.91|0.51|0
1677790500000|2023-03-02 20:55:00|1.93|0.53|1.95|0.55|1.97|0.57|1.92|0.52|0
1677790800000|2023-03-02 21:00:00|1.96|0.56|1.97|0.57|1.99|0.59|1.96|0.56|0
1677791100000|2023-03-02 21:05:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1677791400000|2023-03-02 21:10:00|1.96|0.56|1.95|0.55|1.96|0.56|1.93|0.53|0
1677791700000|2023-03-02 21:15:00|2.16|0.36|2.14|0.34|2.16|0.36|2.14|0.34|0
1677792000000|2023-03-02 21:20:00|2.13|0.33|2.12|0.32|2.14|0.34|2.12|0.32|0
1677792300000|2023-03-02 21:25:00|2.13|0.33|2.14|0.34|2.14|0.34|2.12|0.32|0
1677792600000|2023-03-02 21:30:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1677792900000|2023-03-02 21:35:00|2.12|0.32|2.12|0.32|2.12|0.32|2.12|0.32|0
1677793200000|2023-03-02 21:40:00|2.13|0.33|2.14|0.34|2.14|0.34|2.12|0.32|0
1677793500000|2023-03-02 21:45:00|2.13|0.33|2.16|0.36|2.16|0.36|2.13|0.33|0
1677793800000|2023-03-02 21:50:00|2.15|0.35|2.14|0.34|2.15|0.35|2.14|0.34|0
1677794100000|2023-03-02 21:55:00|2.13|0.33|2.13|0.33|2.15|0.35|2.13|0.33|0
1677794400000|2023-03-02 22:00:00|2.12|0.32|2.12|0.32|2.13|0.33|2.11|0.31|0
1677794700000|2023-03-02 22:05:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1677795000000|2023-03-02 22:10:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1677795300000|2023-03-02 22:15:00|2.13|0.33|2.13|0.33|2.13|0.33|2.12|0.32|0
1677795600000|2023-03-02 22:20:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1677795900000|2023-03-02 22:25:00|2.12|0.32|2.13|0.33|2.13|0.33|2.12|0.32|0
1677796200000|2023-03-02 22:30:00|2.12|0.32|2.12|0.32|2.13|0.33|2.12|0.32|0
1677797100000|2023-03-02 22:45:00|2.13|0.33|2.13|0.33|2.13|0.33|2.13|0.33|0
1677798000000|2023-03-02 23:00:00|2.11|0.31|2.11|0.31|2.12|0.32|2.1|0.3|0
1677798300000|2023-03-02 23:05:00|2.12|0.32|2.09|0.29|2.12|0.32|2.09|0.29|0
1677798600000|2023-03-02 23:10:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1677798900000|2023-03-02 23:15:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1677799200000|2023-03-02 23:20:00|2.1|0.3|2.09|0.29|2.1|0.3|2.09|0.29|0
1677799500000|2023-03-02 23:25:00|2.1|0.3|2.09|0.29|2.1|0.3|2.08|0.28|0
1677799800000|2023-03-02 23:30:00|2.08|0.28|2.08|0.28|2.08|0.28|2.07|0.27|0
1677800100000|2023-03-02 23:35:00|2.07|0.27|2.08|0.28|2.08|0.28|2.07|0.27|0
1677800400000|2023-03-02 23:40:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1677800700000|2023-03-02 23:45:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1677801000000|2023-03-02 23:50:00|2.07|0.27|2.08|0.28|2.09|0.29|2.07|0.27|0
1677801300000|2023-03-02 23:55:00|2.09|0.29|2.07|0.27|2.09|0.29|2.07|0.27|0
1677801600000|2023-03-03 00:00:00|2.08|0.28|2.06|0.26|2.08|0.28|2.06|0.26|0
1677801900000|2023-03-03 00:05:00|2.07|0.27|2.07|0.27|2.07|0.27|2.06|0.26|0
1677802200000|2023-03-03 00:10:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1677802500000|2023-03-03 00:15:00|2.08|0.28|2.1|0.3|2.1|0.3|2.08|0.28|0
1677802800000|2023-03-03 00:20:00|2.11|0.31|2.1|0.3|2.11|0.31|2.1|0.3|0
1677803100000|2023-03-03 00:25:00|2.09|0.29|2.05|0.25|2.09|0.29|2.05|0.25|0
1677803400000|2023-03-03 00:30:00|2.04|0.24|2.06|0.26|2.06|0.26|2.04|0.24|0
1677803700000|2023-03-03 00:35:00|2.07|0.27|2.05|0.25|2.08|0.28|2.05|0.25|0
1677804000000|2023-03-03 00:40:00|2.06|0.26|2.06|0.26|2.06|0.26|2.04|0.24|0
1677804300000|2023-03-03 00:45:00|2.07|0.27|2.06|0.26|2.07|0.27|2.06|0.26|0
1677804600000|2023-03-03 00:50:00|2.07|0.27|2.07|0.27|2.08|0.28|2.06|0.26|0
1677804900000|2023-03-03 00:55:00|2.08|0.28|2.09|0.29|2.09|0.29|2.07|0.27|0
1677805200000|2023-03-03 01:00:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1677805500000|2023-03-03 01:05:00|2.08|0.28|2.09|0.29|2.09|0.29|2.08|0.28|0
1677805800000|2023-03-03 01:10:00|2.1|0.3|2.11|0.31|2.13|0.33|2.09|0.29|0
1677806100000|2023-03-03 01:15:00|2.12|0.32|2.11|0.31|2.12|0.32|2.1|0.3|0
1677806400000|2023-03-03 01:20:00|2.1|0.3|2.08|0.28|2.11|0.31|2.08|0.28|0
1677806700000|2023-03-03 01:25:00|2.07|0.27|2.06|0.26|2.07|0.27|2.05|0.25|0
1677807000000|2023-03-03 01:30:00|2.05|0.25|2.03|0.23|2.06|0.26|2.02|0.22|0
1677807300000|2023-03-03 01:35:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1677807600000|2023-03-03 01:40:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1677807900000|2023-03-03 01:45:00|2.04|0.24|2|0.2|2.04|0.24|1.99|0.19|0
1677808200000|2023-03-03 01:50:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1677808500000|2023-03-03 01:55:00|1.99|0.19|2|0.2|2|0.2|1.99|0.19|0
1677808800000|2023-03-03 02:00:00|1.99|0.19|2|0.2|2.01|0.21|1.99|0.19|0
1677809100000|2023-03-03 02:05:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1677809400000|2023-03-03 02:10:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1677809700000|2023-03-03 02:15:00|2|0.2|2.01|0.21|2.01|0.21|2|0.2|0
1677810000000|2023-03-03 02:20:00|2|0.2|1.99|0.19|2.01|0.21|1.99|0.19|0
1677810300000|2023-03-03 02:25:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1677810600000|2023-03-03 02:30:00|2.01|0.21|2.01|0.21|2.01|0.21|2|0.2|0
1677810900000|2023-03-03 02:35:00|2|0.2|2|0.2|2.01|0.21|2|0.2|0
1677811200000|2023-03-03 02:40:00|1.99|0.19|1.98|0.18|2|0.2|1.98|0.18|0
1677811500000|2023-03-03 02:45:00|1.99|0.19|1.99|0.19|1.99|0.19|1.98|0.18|0
1677811800000|2023-03-03 02:50:00|2|0.2|2|0.2|2|0.2|1.99|0.19|0
1677812100000|2023-03-03 02:55:00|1.99|0.19|1.99|0.19|2|0.2|1.99|0.19|0
1677812400000|2023-03-03 03:00:00|2|0.2|1.99|0.19|2|0.2|1.99|0.19|0
1677813000000|2023-03-03 03:10:00|2|0.2|2|0.2|2.01|0.21|2|0.2|0
1677813300000|2023-03-03 03:15:00|2.01|0.21|2.02|0.22|2.02|0.22|2|0.2|0
1677813600000|2023-03-03 03:20:00|2.01|0.21|2.02|0.22|2.02|0.22|2.01|0.21|0
1677814200000|2023-03-03 03:30:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677814500000|2023-03-03 03:35:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1677814800000|2023-03-03 03:40:00|2.02|0.22|2.02|0.22|2.03|0.23|2.02|0.22|0
1677815100000|2023-03-03 03:45:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1677815400000|2023-03-03 03:50:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677815700000|2023-03-03 03:55:00|2|0.2|2.01|0.21|2.01|0.21|2|0.2|0
1677816000000|2023-03-03 04:00:00|2.02|0.22|2.01|0.21|2.02|0.22|2.01|0.21|0
1677816600000|2023-03-03 04:10:00|2.02|0.22|2.02|0.22|2.02|0.22|2.02|0.22|0
1677816900000|2023-03-03 04:15:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677817200000|2023-03-03 04:20:00|2.02|0.22|2.02|0.22|2.02|0.22|2.01|0.21|0
1677817500000|2023-03-03 04:25:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677818100000|2023-03-03 04:35:00|2|0.2|2|0.2|2.01|0.21|2|0.2|0
1677818400000|2023-03-03 04:40:00|2.01|0.21|2.01|0.21|2.01|0.21|2.01|0.21|0
1677818700000|2023-03-03 04:45:00|2.02|0.22|2.02|0.22|2.02|0.22|2.01|0.21|0
1677819000000|2023-03-03 04:50:00|2.01|0.21|2.01|0.21|2.02|0.22|2.01|0.21|0
1677819300000|2023-03-03 04:55:00|2.02|0.22|2.02|0.22|2.02|0.22|2.01|0.21|0
1677819600000|2023-03-03 05:00:00|2.03|0.23|2.02|0.22|2.03|0.23|2.02|0.22|0
1677819900000|2023-03-03 05:05:00|2.03|0.23|2.03|0.23|2.03|0.23|2.02|0.22|0
1677820200000|2023-03-03 05:10:00|2.02|0.22|2.03|0.23|2.03|0.23|2.02|0.22|0
1677820500000|2023-03-03 05:15:00|2.04|0.24|2.03|0.23|2.04|0.24|2.02|0.22|0
1677820800000|2023-03-03 05:20:00|2.04|0.24|2.04|0.24|2.04|0.24|2.04|0.24|0
1677821100000|2023-03-03 05:25:00|2.05|0.25|2.05|0.25|2.05|0.25|2.04|0.24|0
1677821400000|2023-03-03 05:30:00|2.04|0.24|2.03|0.23|2.05|0.25|2.03|0.23|0
1677821700000|2023-03-03 05:35:00|2.04|0.24|2.04|0.24|2.04|0.24|2.03|0.23|0
1677822000000|2023-03-03 05:40:00|2.03|0.23|2.04|0.24|2.04|0.24|2.03|0.23|0
1677822300000|2023-03-03 05:45:00|2.03|0.23|2.05|0.25|2.05|0.25|2.03|0.23|0
1677822600000|2023-03-03 05:50:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1677822900000|2023-03-03 05:55:00|2.04|0.24|2.03|0.23|2.04|0.24|2.03|0.23|0
1677823200000|2023-03-03 06:00:00|2.04|0.24|2.04|0.24|2.04|0.24|2.04|0.24|0
1677823500000|2023-03-03 06:05:00|2.03|0.23|2.04|0.24|2.05|0.25|2.03|0.23|0
1677823800000|2023-03-03 06:10:00|2.03|0.23|2.03|0.23|2.03|0.23|2.03|0.23|0
1677824400000|2023-03-03 06:20:00|2.04|0.24|2.05|0.25|2.05|0.25|2.03|0.23|0
1677824700000|2023-03-03 06:25:00|2.04|0.24|1.87|0.07|2.34|0.54|1.87|0.07|0
1677825000000|2023-03-03 06:30:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1677825300000|2023-03-03 06:35:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1677825600000|2023-03-03 06:40:00|1.87|0.07|1.88|0.08|1.88|0.08|1.87|0.07|0
1677825900000|2023-03-03 06:45:00|1.87|0.07|1.87|0.07|1.88|0.08|1.87|0.07|0
1677826200000|2023-03-03 06:50:00|1.88|0.08|1.88|0.08|1.88|0.08|1.87|0.07|0
1677826500000|2023-03-03 06:55:00|1.89|0.09|1.89|0.09|1.9|0.1|1.89|0.09|0
1677826800000|2023-03-03 07:00:00|1.88|0.08|1.85|0.05|1.88|0.08|1.84|0.04|0
1677827100000|2023-03-03 07:05:00|1.65|0.25|1.63|0.23|1.65|0.25|1.63|0.23|0
1677827400000|2023-03-03 07:10:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1677827700000|2023-03-03 07:15:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1677828000000|2023-03-03 07:20:00|1.65|0.25|1.64|0.24|1.65|0.25|1.64|0.24|0
1677828300000|2023-03-03 07:25:00|1.65|0.25|1.65|0.25|1.66|0.26|1.65|0.25|0
1677828600000|2023-03-03 07:30:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1677828900000|2023-03-03 07:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1677829200000|2023-03-03 07:40:00|1.63|0.23|1.64|0.24|1.64|0.24|1.63|0.23|0
1677829500000|2023-03-03 07:45:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1677829800000|2023-03-03 07:50:00|1.62|0.22|1.64|0.24|1.64|0.24|1.62|0.22|0
1677830100000|2023-03-03 07:55:00|1.63|0.23|1.62|0.22|1.63|0.23|1.62|0.22|0
1677830400000|2023-03-03 08:00:00|1.63|0.23|1.7|0.3|1.71|0.31|1.63|0.23|0
1677830700000|2023-03-03 08:05:00|1.71|0.31|1.68|0.28|1.71|0.31|1.66|0.26|0
1677831000000|2023-03-03 08:10:00|1.69|0.29|1.66|0.26|1.69|0.29|1.66|0.26|0
1677831300000|2023-03-03 08:15:00|1.67|0.27|1.68|0.28|1.69|0.29|1.67|0.27|0
1677831600000|2023-03-03 08:20:00|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1677831900000|2023-03-03 08:25:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1677832200000|2023-03-03 08:30:00|1.68|0.28|1.7|0.3|1.7|0.3|1.67|0.27|0
1677832500000|2023-03-03 08:35:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1677832800000|2023-03-03 08:40:00|1.71|0.31|1.73|0.33|1.73|0.33|1.71|0.31|0
1677833100000|2023-03-03 08:45:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1677833400000|2023-03-03 08:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1677833700000|2023-03-03 08:55:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1677834000000|2023-03-03 09:00:00|1.71|0.31|1.74|0.34|1.75|0.35|1.71|0.31|0
1677834300000|2023-03-03 09:05:00|1.75|0.35|1.75|0.35|1.75|0.35|1.72|0.32|0
1677834600000|2023-03-03 09:10:00|1.76|0.36|1.76|0.36|1.76|0.36|1.75|0.35|0
1677834900000|2023-03-03 09:15:00|1.77|0.37|1.76|0.36|1.77|0.37|1.75|0.35|0
1677835200000|2023-03-03 09:20:00|1.77|0.37|1.75|0.35|1.77|0.37|1.74|0.34|0
1677835500000|2023-03-03 09:25:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1677835800000|2023-03-03 09:30:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1677836100000|2023-03-03 09:35:00|1.75|0.35|1.75|0.35|1.78|0.38|1.75|0.35|0
1677836400000|2023-03-03 09:40:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1677836700000|2023-03-03 09:45:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1677837000000|2023-03-03 09:50:00|1.75|0.35|1.77|0.37|1.77|0.37|1.75|0.35|0
1677837300000|2023-03-03 09:55:00|1.76|0.36|1.76|0.36|1.79|0.39|1.76|0.36|0
1677837600000|2023-03-03 10:00:00|1.77|0.37|1.73|0.33|1.8|0.4|1.72|0.32|0
1677837900000|2023-03-03 10:05:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1677838200000|2023-03-03 10:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.71|0.31|0
1677838500000|2023-03-03 10:15:00|1.72|0.32|1.73|0.33|1.75|0.35|1.72|0.32|0
1677838800000|2023-03-03 10:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1677839100000|2023-03-03 10:25:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1677839400000|2023-03-03 10:30:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1677839700000|2023-03-03 10:35:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1677840000000|2023-03-03 10:40:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1677840300000|2023-03-03 10:45:00|1.75|0.35|1.73|0.33|1.75|0.35|1.72|0.32|0
1677840600000|2023-03-03 10:50:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1677840900000|2023-03-03 10:55:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1677841200000|2023-03-03 11:00:00|1.73|0.33|1.75|0.35|1.76|0.36|1.73|0.33|0
1677841500000|2023-03-03 11:05:00|1.76|0.36|1.76|0.36|1.77|0.37|1.76|0.36|0
1677841800000|2023-03-03 11:10:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1677842100000|2023-03-03 11:15:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1677842400000|2023-03-03 11:20:00|1.77|0.37|1.77|0.37|1.79|0.39|1.77|0.37|0
1677842700000|2023-03-03 11:25:00|1.78|0.38|1.77|0.37|1.78|0.38|1.77|0.37|0
1677843000000|2023-03-03 11:30:00|1.76|0.36|1.77|0.37|1.77|0.37|1.76|0.36|0
1677843600000|2023-03-03 11:40:00|1.78|0.38|1.78|0.38|1.78|0.38|1.77|0.37|0
1677843900000|2023-03-03 11:45:00|1.77|0.37|1.78|0.38|1.78|0.38|1.77|0.37|0
1677844200000|2023-03-03 11:50:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1677844500000|2023-03-03 11:55:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1677844800000|2023-03-03 12:00:00|1.77|0.37|1.81|0.41|1.82|0.42|1.77|0.37|0
1677845100000|2023-03-03 12:05:00|1.8|0.4|1.82|0.42|1.83|0.43|1.8|0.4|0
1677845400000|2023-03-03 12:10:00|1.81|0.41|1.82|0.42|1.82|0.42|1.81|0.41|0
1677845700000|2023-03-03 12:15:00|1.81|0.41|1.79|0.39|1.81|0.41|1.79|0.39|0
1677846000000|2023-03-03 12:20:00|1.78|0.38|1.78|0.38|1.78|0.38|1.76|0.36|0
1677846300000|2023-03-03 12:25:00|1.77|0.37|1.78|0.38|1.78|0.38|1.76|0.36|0
1677846600000|2023-03-03 12:30:00|1.79|0.39|1.78|0.38|1.8|0.4|1.78|0.38|0
1677846900000|2023-03-03 12:35:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1677847200000|2023-03-03 12:40:00|1.77|0.37|1.74|0.34|1.77|0.37|1.74|0.34|0
1677847500000|2023-03-03 12:45:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1677847800000|2023-03-03 12:50:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1677848100000|2023-03-03 12:55:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1677848400000|2023-03-03 13:00:00|1.75|0.35|1.76|0.36|1.76|0.36|1.75|0.35|0
1677848700000|2023-03-03 13:05:00|1.77|0.37|1.76|0.36|1.77|0.37|1.76|0.36|0
1677849000000|2023-03-03 13:10:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1677849300000|2023-03-03 13:15:00|1.73|0.33|1.74|0.34|1.74|0.34|1.73|0.33|0
1677849600000|2023-03-03 13:20:00|1.73|0.33|1.76|0.36|1.76|0.36|1.73|0.33|0
1677849900000|2023-03-03 13:25:00|1.77|0.37|1.77|0.37|1.78|0.38|1.77|0.37|0
1677850200000|2023-03-03 13:30:00|1.76|0.36|1.78|0.38|1.78|0.38|1.75|0.35|0
1677850500000|2023-03-03 13:35:00|1.79|0.39|1.8|0.4|1.8|0.4|1.78|0.38|0
1677850800000|2023-03-03 13:40:00|1.79|0.39|1.82|0.42|1.83|0.43|1.79|0.39|0
1677851100000|2023-03-03 13:45:00|1.81|0.41|1.86|0.46|1.86|0.46|1.81|0.41|0
1677851400000|2023-03-03 13:50:00|1.87|0.47|1.85|0.45|1.87|0.47|1.84|0.44|0
1677851700000|2023-03-03 13:55:00|1.84|0.44|1.88|0.48|1.88|0.48|1.84|0.44|0
1677852000000|2023-03-03 14:00:00|1.87|0.47|1.78|0.38|1.91|0.51|1.75|0.35|0
1677852300000|2023-03-03 14:05:00|1.77|0.37|1.79|0.39|1.8|0.4|1.77|0.37|0
1677852600000|2023-03-03 14:10:00|1.78|0.38|1.78|0.38|1.8|0.4|1.78|0.38|0
1677852900000|2023-03-03 14:15:00|1.77|0.37|1.75|0.35|1.77|0.37|1.75|0.35|0
1677853200000|2023-03-03 14:20:00|1.76|0.36|1.75|0.35|1.76|0.36|1.75|0.35|0
1677853500000|2023-03-03 14:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1677853800000|2023-03-03 14:30:00|1.75|0.35|1.69|0.29|1.75|0.35|1.68|0.28|0
1677854100000|2023-03-03 14:35:00|1.7|0.3|1.69|0.29|1.73|0.33|1.68|0.28|0
1677854400000|2023-03-03 14:40:00|1.7|0.3|1.71|0.31|1.73|0.33|1.69|0.29|0
1677854700000|2023-03-03 14:45:00|1.72|0.32|1.77|0.37|1.79|0.39|1.72|0.32|0
1677855000000|2023-03-03 14:50:00|1.78|0.38|1.83|0.43|1.84|0.44|1.74|0.34|0
1677855300000|2023-03-03 14:55:00|1.84|0.44|1.83|0.43|1.88|0.48|1.82|0.42|0
1677855600000|2023-03-03 15:00:00|1.84|0.44|1.75|0.35|1.84|0.44|1.71|0.31|0
1677855900000|2023-03-03 15:05:00|1.74|0.34|1.69|0.29|1.75|0.35|1.67|0.27|0
1677856200000|2023-03-03 15:10:00|1.68|0.28|1.82|0.42|1.82|0.42|1.68|0.28|0
1677856500000|2023-03-03 15:15:00|1.83|0.43|1.82|0.42|1.86|0.46|1.81|0.41|0
1677856800000|2023-03-03 15:20:00|1.83|0.43|1.87|0.47|1.89|0.49|1.82|0.42|0
1677857100000|2023-03-03 15:25:00|1.88|0.48|1.93|0.53|1.93|0.53|1.88|0.48|0
1677857400000|2023-03-03 15:30:00|1.92|0.52|1.89|0.49|1.94|0.54|1.88|0.48|0
1677857700000|2023-03-03 15:35:00|1.88|0.48|1.87|0.47|1.89|0.49|1.86|0.46|0
1677858000000|2023-03-03 15:40:00|1.86|0.46|1.9|0.5|1.9|0.5|1.86|0.46|0
1677858300000|2023-03-03 15:45:00|1.89|0.49|1.88|0.48|1.93|0.53|1.88|0.48|0
1677858600000|2023-03-03 15:50:00|1.89|0.49|1.86|0.46|1.89|0.49|1.83|0.43|0
1677858900000|2023-03-03 15:55:00|1.87|0.47|1.85|0.45|1.89|0.49|1.85|0.45|0
1677859200000|2023-03-03 16:00:00|1.86|0.46|1.86|0.46|1.9|0.5|1.85|0.45|0
1677859500000|2023-03-03 16:05:00|1.87|0.47|1.89|0.49|1.9|0.5|1.86|0.46|0
1677859800000|2023-03-03 16:10:00|1.88|0.48|1.88|0.48|1.89|0.49|1.83|0.43|0
1677860100000|2023-03-03 16:15:00|1.89|0.49|1.91|0.51|1.94|0.54|1.88|0.48|0
1677860400000|2023-03-03 16:20:00|1.92|0.52|1.9|0.5|1.92|0.52|1.88|0.48|0
1677860700000|2023-03-03 16:25:00|1.91|0.51|1.92|0.52|1.92|0.52|1.88|0.48|0
1677861000000|2023-03-03 16:30:00|1.91|0.51|1.9|0.5|1.95|0.55|1.89|0.49|0
1677861300000|2023-03-03 16:35:00|1.91|0.51|1.89|0.49|1.95|0.55|1.88|0.48|0
1677861600000|2023-03-03 16:40:00|1.9|0.5|1.9|0.5|1.92|0.52|1.88|0.48|0
1677861900000|2023-03-03 16:45:00|1.91|0.51|1.93|0.53|1.94|0.54|1.9|0.5|0
1677862200000|2023-03-03 16:50:00|1.94|0.54|1.98|0.58|1.99|0.59|1.93|0.53|0
1677862500000|2023-03-03 16:55:00|1.97|0.57|1.88|0.48|2.03|0.63|1.81|0.41|0
1677862800000|2023-03-03 17:00:00|1.89|0.49|1.88|0.48|1.9|0.5|1.87|0.47|0
1677863100000|2023-03-03 17:05:00|1.89|0.49|1.9|0.5|1.91|0.51|1.88|0.48|0
1677863400000|2023-03-03 17:10:00|1.89|0.49|1.91|0.51|1.93|0.53|1.89|0.49|0
1677863700000|2023-03-03 17:15:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1677864000000|2023-03-03 17:20:00|1.89|0.49|1.9|0.5|1.91|0.51|1.89|0.49|0
1677864300000|2023-03-03 17:25:00|1.89|0.49|1.92|0.52|1.92|0.52|1.89|0.49|0
1677864600000|2023-03-03 17:30:00|1.91|0.51|1.9|0.5|1.92|0.52|1.9|0.5|0
1677864900000|2023-03-03 17:35:00|1.89|0.49|1.95|0.55|1.95|0.55|1.88|0.48|0
1677865200000|2023-03-03 17:40:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1677865500000|2023-03-03 17:45:00|1.96|0.56|1.99|0.59|1.99|0.59|1.96|0.56|0
1677865800000|2023-03-03 17:50:00|1.98|0.58|2.01|0.61|2.01|0.61|1.97|0.57|0
1677866100000|2023-03-03 17:55:00|2.02|0.62|2.06|0.66|2.07|0.67|2.02|0.62|0
1677866400000|2023-03-03 18:00:00|2.07|0.67|2.06|0.66|2.07|0.67|2.04|0.64|0
1677866700000|2023-03-03 18:05:00|2.07|0.67|2.08|0.68|2.1|0.7|2.05|0.65|0
1677867000000|2023-03-03 18:10:00|2.09|0.69|2.09|0.69|2.1|0.7|2.07|0.67|0
1677867300000|2023-03-03 18:15:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1677867600000|2023-03-03 18:20:00|2.05|0.65|2.04|0.64|2.05|0.65|2.02|0.62|0
1677867900000|2023-03-03 18:25:00|2.05|0.65|2.06|0.66|2.08|0.68|2.04|0.64|0
1677868200000|2023-03-03 18:30:00|2.07|0.67|2.03|0.63|2.08|0.68|2.03|0.63|0
1677868500000|2023-03-03 18:35:00|2.04|0.64|2.04|0.64|2.05|0.65|2.02|0.62|0
1677868800000|2023-03-03 18:40:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1677869100000|2023-03-03 18:45:00|2.05|0.65|2.06|0.66|2.07|0.67|2.04|0.64|0
1677869400000|2023-03-03 18:50:00|2.07|0.67|2.06|0.66|2.07|0.67|2.05|0.65|0
1677869700000|2023-03-03 18:55:00|2.05|0.65|2.05|0.65|2.06|0.66|2.04|0.64|0
1677870000000|2023-03-03 19:00:00|2.06|0.66|2.04|0.64|2.06|0.66|2.01|0.61|0
1677870300000|2023-03-03 19:05:00|2.03|0.63|2.08|0.68|2.08|0.68|2.03|0.63|0
1677870600000|2023-03-03 19:10:00|2.09|0.69|2.14|0.74|2.14|0.74|2.09|0.69|0
1677870900000|2023-03-03 19:15:00|2.13|0.73|2.11|0.71|2.14|0.74|2.11|0.71|0
1677871200000|2023-03-03 19:20:00|2.12|0.72|2.14|0.74|2.15|0.75|2.12|0.72|0
1677871500000|2023-03-03 19:25:00|2.13|0.73|2.18|0.78|2.18|0.78|2.13|0.73|0
1677871800000|2023-03-03 19:30:00|2.17|0.77|2.18|0.78|2.19|0.79|2.16|0.76|0
1677872100000|2023-03-03 19:35:00|2.17|0.77|2.15|0.75|2.18|0.78|2.15|0.75|0
1677872400000|2023-03-03 19:40:00|2.16|0.76|2.17|0.77|2.18|0.78|2.14|0.74|0
1677872700000|2023-03-03 19:45:00|2.16|0.76|2.18|0.78|2.19|0.79|2.15|0.75|0
1677873000000|2023-03-03 19:50:00|2.19|0.79|2.17|0.77|2.2|0.8|2.16|0.76|0
1677873300000|2023-03-03 19:55:00|2.16|0.76|2.19|0.79|2.19|0.79|2.16|0.76|0
1677873600000|2023-03-03 20:00:00|2.2|0.8|2.22|0.82|2.22|0.82|2.17|0.77|0
1677873900000|2023-03-03 20:05:00|2.23|0.83|2.28|0.88|2.29|0.89|2.23|0.83|0
1677874200000|2023-03-03 20:10:00|2.27|0.87|2.23|0.83|2.27|0.87|2.22|0.82|0
1677874500000|2023-03-03 20:15:00|2.24|0.84|2.19|0.79|2.24|0.84|2.18|0.78|0
1677874800000|2023-03-03 20:20:00|2.2|0.8|2.2|0.8|2.22|0.82|2.2|0.8|0
1677875100000|2023-03-03 20:25:00|2.19|0.79|2.22|0.82|2.22|0.82|2.17|0.77|0
1677875400000|2023-03-03 20:30:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1677875700000|2023-03-03 20:35:00|2.19|0.79|2.2|0.8|2.2|0.8|2.18|0.78|0
1677876000000|2023-03-03 20:40:00|2.19|0.79|2.19|0.79|2.2|0.8|2.16|0.76|0
1677876300000|2023-03-03 20:45:00|2.18|0.78|2.17|0.77|2.2|0.8|2.14|0.74|0
1677876600000|2023-03-03 20:50:00|2.15|0.75|2.2|0.8|2.2|0.8|2.14|0.74|0
1677876900000|2023-03-03 20:55:00|2.19|0.79|2.1|0.7|2.25|0.85|1.98|0.58|0
1677877200000|2023-03-03 21:00:00|2.09|0.69|2.1|0.7|2.11|0.71|2.06|0.66|0
1677877500000|2023-03-03 21:05:00|2.11|0.71|2.11|0.71|2.13|0.73|2.1|0.7|0
1677877800000|2023-03-03 21:10:00|2.1|0.7|2.11|0.71|2.12|0.72|2.1|0.7|0
1678065600000|2023-03-06 01:20:00|2.05|0.45|2.06|0.46|2.07|0.47|2.05|0.45|0
1678065900000|2023-03-06 01:25:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1678066200000|2023-03-06 01:30:00|2.09|0.49|2.12|0.52|2.13|0.53|2.09|0.49|0
1678066500000|2023-03-06 01:35:00|2.11|0.51|2.13|0.53|2.13|0.53|2.1|0.5|0
1678066800000|2023-03-06 01:40:00|2.14|0.54|2.12|0.52|2.14|0.54|2.12|0.52|0
1678067100000|2023-03-06 01:45:00|2.11|0.51|2.12|0.52|2.12|0.52|2.1|0.5|0
1678067400000|2023-03-06 01:50:00|2.11|0.51|2.11|0.51|2.13|0.53|2.11|0.51|0
1678067700000|2023-03-06 01:55:00|2.12|0.52|2.12|0.52|2.13|0.53|2.11|0.51|0
1678068000000|2023-03-06 02:00:00|2.11|0.51|2.1|0.5|2.12|0.52|2.1|0.5|0
1678068300000|2023-03-06 02:05:00|2.11|0.51|2.11|0.51|2.11|0.51|2.09|0.49|0
1678068600000|2023-03-06 02:10:00|2.1|0.5|2.11|0.51|2.11|0.51|2.1|0.5|0
1678068900000|2023-03-06 02:15:00|2.12|0.52|2.12|0.52|2.12|0.52|2.11|0.51|0
1678069200000|2023-03-06 02:20:00|2.11|0.51|2.12|0.52|2.12|0.52|2.1|0.5|0
1678069500000|2023-03-06 02:25:00|2.11|0.51|2.12|0.52|2.12|0.52|2.11|0.51|0
1678069800000|2023-03-06 02:30:00|2.13|0.53|2.12|0.52|2.13|0.53|2.12|0.52|0
1678070100000|2023-03-06 02:35:00|2.13|0.53|2.2|0.6|2.2|0.6|2.12|0.52|0
1678070400000|2023-03-06 02:40:00|2.19|0.59|2.27|0.67|2.31|0.71|2.19|0.59|0
1678070700000|2023-03-06 02:45:00|2.28|0.68|2.29|0.69|2.29|0.69|2.26|0.66|0
1678071000000|2023-03-06 02:50:00|2.28|0.68|2.27|0.67|2.29|0.69|2.26|0.66|0
1678071300000|2023-03-06 02:55:00|2.28|0.68|2.25|0.65|2.28|0.68|2.24|0.64|0
1678071600000|2023-03-06 03:00:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1678071900000|2023-03-06 03:05:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1678072200000|2023-03-06 03:10:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1678072500000|2023-03-06 03:15:00|2.24|0.64|2.25|0.65|2.26|0.66|2.24|0.64|0
1678072800000|2023-03-06 03:20:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1678073100000|2023-03-06 03:25:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1678073400000|2023-03-06 03:30:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1678073700000|2023-03-06 03:35:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1678074000000|2023-03-06 03:40:00|2.26|0.66|2.24|0.64|2.26|0.66|2.24|0.64|0
1678074300000|2023-03-06 03:45:00|2.23|0.63|2.24|0.64|2.24|0.64|2.22|0.62|0
1678074600000|2023-03-06 03:50:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1678074900000|2023-03-06 03:55:00|2.26|0.66|2.25|0.65|2.27|0.67|2.25|0.65|0
1678075200000|2023-03-06 04:00:00|2.26|0.66|2.25|0.65|2.27|0.67|2.25|0.65|0
1678075500000|2023-03-06 04:05:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1678075800000|2023-03-06 04:10:00|2.23|0.63|2.25|0.65|2.25|0.65|2.23|0.63|0
1678076100000|2023-03-06 04:15:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1678076400000|2023-03-06 04:20:00|2.24|0.64|2.21|0.61|2.24|0.64|2.21|0.61|0
1678076700000|2023-03-06 04:25:00|2.2|0.6|2.21|0.61|2.22|0.62|2.2|0.6|0
1678077000000|2023-03-06 04:30:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678077300000|2023-03-06 04:35:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678077600000|2023-03-06 04:40:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678077900000|2023-03-06 04:45:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1678078200000|2023-03-06 04:50:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1678078500000|2023-03-06 04:55:00|2.21|0.61|2.19|0.59|2.21|0.61|2.19|0.59|0
1678078800000|2023-03-06 05:00:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678079100000|2023-03-06 05:05:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1678079400000|2023-03-06 05:10:00|2.19|0.59|2.2|0.6|2.2|0.6|2.19|0.59|0
1678079700000|2023-03-06 05:15:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1678080000000|2023-03-06 05:20:00|2.2|0.6|2.2|0.6|2.2|0.6|2.19|0.59|0
1678080300000|2023-03-06 05:25:00|2.19|0.59|2.19|0.59|2.2|0.6|2.19|0.59|0
1678080600000|2023-03-06 05:30:00|2.18|0.58|2.19|0.59|2.19|0.59|2.18|0.58|0
1678080900000|2023-03-06 05:35:00|2.2|0.6|2.19|0.59|2.2|0.6|2.19|0.59|0
1678081200000|2023-03-06 05:40:00|2.2|0.6|2.2|0.6|2.2|0.6|2.18|0.58|0
1678081500000|2023-03-06 05:45:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1678081800000|2023-03-06 05:50:00|2.2|0.6|2.2|0.6|2.21|0.61|2.2|0.6|0
1678082100000|2023-03-06 05:55:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678082400000|2023-03-06 06:00:00|2.21|0.61|2.2|0.6|2.21|0.61|2.19|0.59|0
1678082700000|2023-03-06 06:05:00|2.21|0.61|2.2|0.6|2.21|0.61|2.2|0.6|0
1678083000000|2023-03-06 06:10:00|2.21|0.61|2.21|0.61|2.22|0.62|2.2|0.6|0
1678083300000|2023-03-06 06:15:00|2.2|0.6|2.24|0.64|2.24|0.64|2.19|0.59|0
1678083600000|2023-03-06 06:20:00|2.23|0.63|2.22|0.62|2.24|0.64|2.22|0.62|0
1678083900000|2023-03-06 06:25:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1678084200000|2023-03-06 06:30:00|2.23|0.63|2.22|0.62|2.23|0.63|2.21|0.61|0
1678084500000|2023-03-06 06:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.22|0.62|0
1678084800000|2023-03-06 06:40:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1678085100000|2023-03-06 06:45:00|2.25|0.65|2.24|0.64|2.25|0.65|2.23|0.63|0
1678085400000|2023-03-06 06:50:00|2.23|0.63|2.24|0.64|2.25|0.65|2.23|0.63|0
1678085700000|2023-03-06 06:55:00|2.25|0.65|2.26|0.66|2.26|0.66|2.24|0.64|0
1678086000000|2023-03-06 07:00:00|2.25|0.65|2.24|0.64|2.26|0.66|2.19|0.59|0
1678086300000|2023-03-06 07:05:00|2.14|0.74|2.13|0.73|2.15|0.75|2.13|0.73|0
1678086600000|2023-03-06 07:10:00|2.14|0.74|2.16|0.76|2.17|0.77|2.13|0.73|0
1678086900000|2023-03-06 07:15:00|2.17|0.77|2.19|0.79|2.19|0.79|2.17|0.77|0
1678087200000|2023-03-06 07:20:00|2.18|0.78|2.19|0.79|2.19|0.79|2.17|0.77|0
1678087500000|2023-03-06 07:25:00|2.18|0.78|2.19|0.79|2.19|0.79|2.18|0.78|0
1678087800000|2023-03-06 07:30:00|2.17|0.77|2.17|0.77|2.18|0.78|2.16|0.76|0
1678088100000|2023-03-06 07:35:00|2.16|0.76|2.19|0.79|2.2|0.8|2.16|0.76|0
1678088400000|2023-03-06 07:40:00|2.2|0.8|2.2|0.8|2.21|0.81|2.19|0.79|0
1678088700000|2023-03-06 07:45:00|2.21|0.81|2.2|0.8|2.22|0.82|2.19|0.79|0
1678089000000|2023-03-06 07:50:00|2.19|0.79|2.17|0.77|2.19|0.79|2.16|0.76|0
1678089300000|2023-03-06 07:55:00|2.16|0.76|2.16|0.76|2.18|0.78|2.16|0.76|0
1678089600000|2023-03-06 08:00:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1678089900000|2023-03-06 08:05:00|2.16|0.76|2.13|0.73|2.16|0.76|2.11|0.71|0
1678090200000|2023-03-06 08:10:00|2.12|0.72|2.12|0.72|2.14|0.74|2.11|0.71|0
1678090500000|2023-03-06 08:15:00|2.11|0.71|2.09|0.69|2.13|0.73|2.07|0.67|0
1678090800000|2023-03-06 08:20:00|2.1|0.7|2.14|0.74|2.14|0.74|2.1|0.7|0
1678091100000|2023-03-06 08:25:00|2.13|0.73|2.11|0.71|2.14|0.74|2.11|0.71|0
1678091400000|2023-03-06 08:30:00|2.1|0.7|2.12|0.72|2.12|0.72|2.08|0.68|0
1678091700000|2023-03-06 08:35:00|2.13|0.73|2.14|0.74|2.15|0.75|2.12|0.72|0
1678092000000|2023-03-06 08:40:00|2.13|0.73|2.13|0.73|2.14|0.74|2.12|0.72|0
1678092300000|2023-03-06 08:45:00|2.14|0.74|2.16|0.76|2.16|0.76|2.13|0.73|0
1678092600000|2023-03-06 08:50:00|2.18|0.78|2.19|0.79|2.21|0.81|2.18|0.78|0
1678092900000|2023-03-06 08:55:00|2.18|0.78|2.16|0.76|2.18|0.78|2.14|0.74|0
1678093200000|2023-03-06 09:00:00|2.15|0.75|2.13|0.73|2.16|0.76|2.11|0.71|0
1678093500000|2023-03-06 09:05:00|2.14|0.74|2.1|0.7|2.14|0.74|2.09|0.69|0
1678093800000|2023-03-06 09:10:00|2.11|0.71|2.13|0.73|2.14|0.74|2.1|0.7|0
1678094100000|2023-03-06 09:15:00|2.12|0.72|2.08|0.68|2.13|0.73|2.07|0.67|0
1678094400000|2023-03-06 09:20:00|2.09|0.69|2.1|0.7|2.11|0.71|2.09|0.69|0
1678094700000|2023-03-06 09:25:00|2.09|0.69|2.07|0.67|2.1|0.7|2.07|0.67|0
1678095000000|2023-03-06 09:30:00|2.08|0.68|2.08|0.68|2.08|0.68|2.06|0.66|0
1678095300000|2023-03-06 09:35:00|2.09|0.69|2.09|0.69|2.1|0.7|2.08|0.68|0
1678095600000|2023-03-06 09:40:00|2.1|0.7|2.1|0.7|2.11|0.71|2.08|0.68|0
1678095900000|2023-03-06 09:45:00|2.09|0.69|2.08|0.68|2.1|0.7|2.07|0.67|0
1678096200000|2023-03-06 09:50:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1678096500000|2023-03-06 09:55:00|2.08|0.68|2.08|0.68|2.08|0.68|2.05|0.65|0
1678096800000|2023-03-06 10:00:00|2.07|0.67|2.08|0.68|2.1|0.7|2.07|0.67|0
1678097100000|2023-03-06 10:05:00|2.07|0.67|2.06|0.66|2.09|0.69|2.05|0.65|0
1678097400000|2023-03-06 10:10:00|2.07|0.67|2.09|0.69|2.09|0.69|2.06|0.66|0
1678097700000|2023-03-06 10:15:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1678098000000|2023-03-06 10:20:00|2.09|0.69|2.08|0.68|2.09|0.69|2.07|0.67|0
1678098300000|2023-03-06 10:25:00|2.07|0.67|2.06|0.66|2.08|0.68|2.06|0.66|0
1678098600000|2023-03-06 10:30:00|2.07|0.67|2.06|0.66|2.07|0.67|2.05|0.65|0
1678098900000|2023-03-06 10:35:00|2.05|0.65|2.05|0.65|2.05|0.65|2.04|0.64|0
1678099200000|2023-03-06 10:40:00|2.04|0.64|2.07|0.67|2.07|0.67|2.04|0.64|0
1678099500000|2023-03-06 10:45:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1678099800000|2023-03-06 10:50:00|2.09|0.69|2.13|0.73|2.13|0.73|2.09|0.69|0
1678100100000|2023-03-06 10:55:00|2.12|0.72|2.11|0.71|2.12|0.72|2.1|0.7|0
1678100400000|2023-03-06 11:00:00|2.1|0.7|2.09|0.69|2.11|0.71|2.08|0.68|0
1678100700000|2023-03-06 11:05:00|2.1|0.7|2.1|0.7|2.11|0.71|2.1|0.7|0
1678101000000|2023-03-06 11:10:00|2.11|0.71|2.12|0.72|2.14|0.74|2.11|0.71|0
1678101300000|2023-03-06 11:15:00|2.11|0.71|2.12|0.72|2.13|0.73|2.11|0.71|0
1678101600000|2023-03-06 11:20:00|2.11|0.71|2.11|0.71|2.12|0.72|2.11|0.71|0
1678101900000|2023-03-06 11:25:00|2.12|0.72|2.09|0.69|2.12|0.72|2.09|0.69|0
1678102200000|2023-03-06 11:30:00|2.08|0.68|2.08|0.68|2.09|0.69|2.07|0.67|0
1678102500000|2023-03-06 11:35:00|2.07|0.67|2.08|0.68|2.08|0.68|2.07|0.67|0
1678102800000|2023-03-06 11:40:00|2.07|0.67|2.05|0.65|2.08|0.68|2.05|0.65|0
1678103100000|2023-03-06 11:45:00|2.04|0.64|2.02|0.62|2.05|0.65|2.01|0.61|0
1678103400000|2023-03-06 11:50:00|2.03|0.63|2.01|0.61|2.03|0.63|2|0.6|0
1678103700000|2023-03-06 11:55:00|2|0.6|2.02|0.62|2.03|0.63|2|0.6|0
1678104000000|2023-03-06 12:00:00|2.01|0.61|2.04|0.64|2.04|0.64|2.01|0.61|0
1678104300000|2023-03-06 12:05:00|2.03|0.63|2.04|0.64|2.05|0.65|2.03|0.63|0
1678104600000|2023-03-06 12:10:00|2.05|0.65|2.02|0.62|2.05|0.65|2.02|0.62|0
1678104900000|2023-03-06 12:15:00|2.03|0.63|2.03|0.63|2.03|0.63|2.02|0.62|0
1678105200000|2023-03-06 12:20:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678105500000|2023-03-06 12:25:00|2.04|0.64|2.05|0.65|2.05|0.65|2.04|0.64|0
1678105800000|2023-03-06 12:30:00|2.04|0.64|2.04|0.64|2.06|0.66|2.04|0.64|0
1678106100000|2023-03-06 12:35:00|2.05|0.65|2.07|0.67|2.07|0.67|2.05|0.65|0
1678106400000|2023-03-06 12:40:00|2.06|0.66|2.07|0.67|2.07|0.67|2.06|0.66|0
1678106700000|2023-03-06 12:45:00|2.06|0.66|2.07|0.67|2.07|0.67|2.05|0.65|0
1678107000000|2023-03-06 12:50:00|2.08|0.68|2.11|0.71|2.11|0.71|2.07|0.67|0
1678107300000|2023-03-06 12:55:00|2.1|0.7|2.11|0.71|2.11|0.71|2.09|0.69|0
1678107600000|2023-03-06 13:00:00|2.1|0.7|2.1|0.7|2.1|0.7|2.08|0.68|0
1678107900000|2023-03-06 13:05:00|2.09|0.69|2.11|0.71|2.11|0.71|2.08|0.68|0
1678108200000|2023-03-06 13:10:00|2.12|0.72|2.15|0.75|2.16|0.76|2.11|0.71|0
1678108500000|2023-03-06 13:15:00|2.16|0.76|2.15|0.75|2.16|0.76|2.14|0.74|0
1678108800000|2023-03-06 13:20:00|2.14|0.74|2.19|0.79|2.19|0.79|2.14|0.74|0
1678109100000|2023-03-06 13:25:00|2.2|0.8|2.2|0.8|2.2|0.8|2.18|0.78|0
1678109400000|2023-03-06 13:30:00|2.19|0.79|2.2|0.8|2.21|0.81|2.18|0.78|0
1678109700000|2023-03-06 13:35:00|2.21|0.81|2.25|0.85|2.25|0.85|2.21|0.81|0
1678110000000|2023-03-06 13:40:00|2.26|0.86|2.27|0.87|2.29|0.89|2.24|0.84|0
1678110300000|2023-03-06 13:45:00|2.28|0.88|2.26|0.86|2.28|0.88|2.25|0.85|0
1678110600000|2023-03-06 13:50:00|2.25|0.85|2.22|0.82|2.25|0.85|2.2|0.8|0
1678110900000|2023-03-06 13:55:00|2.21|0.81|2.22|0.82|2.22|0.82|2.2|0.8|0
1678111200000|2023-03-06 14:00:00|2.21|0.81|2.22|0.82|2.24|0.84|2.2|0.8|0
1678111500000|2023-03-06 14:05:00|2.21|0.81|2.22|0.82|2.22|0.82|2.19|0.79|0
1678111800000|2023-03-06 14:10:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1678112100000|2023-03-06 14:15:00|2.2|0.8|2.21|0.81|2.21|0.81|2.19|0.79|0
1678112400000|2023-03-06 14:20:00|2.2|0.8|2.24|0.84|2.24|0.84|2.2|0.8|0
1678112700000|2023-03-06 14:25:00|2.23|0.83|2.21|0.81|2.23|0.83|2.2|0.8|0
1678113000000|2023-03-06 14:30:00|2.2|0.8|2.26|0.86|2.32|0.92|2.17|0.77|0
1678113300000|2023-03-06 14:35:00|2.25|0.85|2.26|0.86|2.3|0.9|2.22|0.82|0
1678113600000|2023-03-06 14:40:00|2.27|0.87|2.3|0.9|2.33|0.93|2.24|0.84|0
1678113900000|2023-03-06 14:45:00|2.32|0.92|2.23|0.83|2.33|0.93|2.21|0.81|0
1678114200000|2023-03-06 14:50:00|2.25|0.85|2.28|0.88|2.31|0.91|2.22|0.82|0
1678114500000|2023-03-06 14:55:00|2.29|0.89|2.31|0.91|2.31|0.91|2.25|0.85|0
1678114800000|2023-03-06 15:00:00|2.32|0.92|2.31|0.91|2.32|0.92|2.24|0.84|0
1678115100000|2023-03-06 15:05:00|2.32|0.92|2.4|1|2.45|1.05|2.29|0.89|0
1678115400000|2023-03-06 15:10:00|2.42|1.02|2.43|1.03|2.44|1.04|2.39|0.99|0
1678115700000|2023-03-06 15:15:00|2.44|1.04|2.5|1.1|2.53|1.13|2.42|1.02|0
1678116000000|2023-03-06 15:20:00|2.51|1.11|2.49|1.09|2.51|1.11|2.43|1.03|0
1678116300000|2023-03-06 15:25:00|2.48|1.08|2.47|1.07|2.51|1.11|2.46|1.06|0
1678116600000|2023-03-06 15:30:00|2.48|1.08|2.49|1.09|2.52|1.12|2.47|1.07|0
1678116900000|2023-03-06 15:35:00|2.5|1.1|2.49|1.09|2.51|1.11|2.46|1.06|0
1678117200000|2023-03-06 15:40:00|2.48|1.08|2.52|1.12|2.53|1.13|2.43|1.03|0
1678117500000|2023-03-06 15:45:00|2.53|1.13|2.47|1.07|2.53|1.13|2.44|1.04|0
1678117800000|2023-03-06 15:50:00|2.46|1.06|2.45|1.05|2.47|1.07|2.42|1.02|0
1678118100000|2023-03-06 15:55:00|2.44|1.04|2.4|1|2.46|1.06|2.4|1|0
1678118400000|2023-03-06 16:00:00|2.41|1.01|2.44|1.04|2.46|1.06|2.39|0.99|0
1678118700000|2023-03-06 16:05:00|2.45|1.05|2.47|1.07|2.5|1.1|2.44|1.04|0
1678119000000|2023-03-06 16:10:00|2.48|1.08|2.5|1.1|2.5|1.1|2.45|1.05|0
1678119300000|2023-03-06 16:15:00|2.49|1.09|2.52|1.12|2.55|1.15|2.47|1.07|0
1678119600000|2023-03-06 16:20:00|2.51|1.11|2.43|1.03|2.52|1.12|2.41|1.01|0
1678119900000|2023-03-06 16:25:00|2.44|1.04|2.38|0.98|2.44|1.04|2.36|0.96|0
1678120200000|2023-03-06 16:30:00|2.29|0.89|2.21|0.81|2.29|0.89|2.19|0.79|0
1678120500000|2023-03-06 16:35:00|2.22|0.82|2.4|1|2.4|1|2.22|0.82|0
1678120800000|2023-03-06 16:40:00|2.39|0.99|2.37|0.97|2.39|0.99|2.37|0.97|0
1678121100000|2023-03-06 16:45:00|2.36|0.96|2.35|0.95|2.38|0.98|2.32|0.92|0
1678121400000|2023-03-06 16:50:00|2.36|0.96|2.41|1.01|2.42|1.02|2.33|0.93|0
1678121700000|2023-03-06 16:55:00|2.42|1.02|2.42|1.02|2.43|1.03|2.38|0.98|0
1678122000000|2023-03-06 17:00:00|2.41|1.01|2.43|1.03|2.44|1.04|2.39|0.99|0
1678122300000|2023-03-06 17:05:00|2.42|1.02|2.44|1.04|2.44|1.04|2.4|1|0
1678122600000|2023-03-06 17:10:00|2.45|1.05|2.48|1.08|2.48|1.08|2.44|1.04|0
1678122900000|2023-03-06 17:15:00|2.47|1.07|2.51|1.11|2.52|1.12|2.46|1.06|0
1678123200000|2023-03-06 17:20:00|2.5|1.1|2.44|1.04|2.5|1.1|2.44|1.04|0
1678123500000|2023-03-06 17:25:00|2.43|1.03|2.42|1.02|2.43|1.03|2.39|0.99|0
1678123800000|2023-03-06 17:30:00|2.41|1.01|2.37|0.97|2.42|1.02|2.37|0.97|0
1678124100000|2023-03-06 17:35:00|2.36|0.96|2.35|0.95|2.38|0.98|2.34|0.94|0
1678124400000|2023-03-06 17:40:00|2.34|0.94|2.33|0.93|2.37|0.97|2.32|0.92|0
1678124700000|2023-03-06 17:45:00|2.32|0.92|2.24|0.84|2.33|0.93|2.23|0.83|0
1678125000000|2023-03-06 17:50:00|2.23|0.83|2.25|0.85|2.25|0.85|2.22|0.82|0
1678125300000|2023-03-06 17:55:00|2.24|0.84|2.25|0.85|2.27|0.87|2.22|0.82|0
1678125600000|2023-03-06 18:00:00|2.24|0.84|2.24|0.84|2.26|0.86|2.23|0.83|0
1678125900000|2023-03-06 18:05:00|2.25|0.85|2.2|0.8|2.26|0.86|2.17|0.77|0
1678126200000|2023-03-06 18:10:00|2.21|0.81|2.21|0.81|2.21|0.81|2.18|0.78|0
1678126500000|2023-03-06 18:15:00|2.2|0.8|2.23|0.83|2.23|0.83|2.19|0.79|0
1678126800000|2023-03-06 18:20:00|2.24|0.84|2.22|0.82|2.25|0.85|2.21|0.81|0
1678127100000|2023-03-06 18:25:00|2.21|0.81|2.22|0.82|2.25|0.85|2.18|0.78|0
1678127400000|2023-03-06 18:30:00|2.21|0.81|2.2|0.8|2.23|0.83|2.19|0.79|0
1678127700000|2023-03-06 18:35:00|2.21|0.81|2.14|0.74|2.21|0.81|2.12|0.72|0
1678128000000|2023-03-06 18:40:00|2.13|0.73|2.16|0.76|2.18|0.78|2.13|0.73|0
1678128300000|2023-03-06 18:45:00|2.15|0.75|2.12|0.72|2.16|0.76|2.11|0.71|0
1678128600000|2023-03-06 18:50:00|2.13|0.73|2.11|0.71|2.13|0.73|2.1|0.7|0
1678128900000|2023-03-06 18:55:00|2.1|0.7|2.61|1.21|2.62|1.22|2.06|0.66|0
1678129200000|2023-03-06 19:00:00|2.6|1.2|2.63|1.23|2.63|1.23|2.58|1.18|0
1678129500000|2023-03-06 19:05:00|2.64|1.24|2.65|1.25|2.66|1.26|2.61|1.21|0
1678129800000|2023-03-06 19:10:00|2.64|1.24|2.68|1.28|2.69|1.29|2.63|1.23|0
1678130100000|2023-03-06 19:15:00|2.67|1.27|2.61|1.21|2.68|1.28|2.59|1.19|0
1678130400000|2023-03-06 19:20:00|2.6|1.2|2.62|1.22|2.64|1.24|2.59|1.19|0
1678130700000|2023-03-06 19:25:00|2.61|1.21|2.63|1.23|2.63|1.23|2.57|1.17|0
1678131000000|2023-03-06 19:30:00|2.62|1.22|2.61|1.21|2.67|1.27|2.61|1.21|0
1678131300000|2023-03-06 19:35:00|2.6|1.2|2.62|1.22|2.63|1.23|2.59|1.19|0
1678131600000|2023-03-06 19:40:00|2.61|1.21|2.67|1.27|2.67|1.27|2.61|1.21|0
1678131900000|2023-03-06 19:45:00|2.66|1.26|2.58|1.18|2.66|1.26|2.57|1.17|0
1678132200000|2023-03-06 19:50:00|2.59|1.19|2.6|1.2|2.6|1.2|2.56|1.16|0
1678132500000|2023-03-06 19:55:00|2.59|1.19|2.58|1.18|2.63|1.23|2.55|1.15|0
1678132800000|2023-03-06 20:00:00|2.59|1.19|2.54|1.14|2.6|1.2|2.54|1.14|0
1678133100000|2023-03-06 20:05:00|2.55|1.15|2.61|1.21|2.62|1.22|2.53|1.13|0
1678133400000|2023-03-06 20:10:00|2.6|1.2|2.54|1.14|2.63|1.23|2.52|1.12|0
1678133700000|2023-03-06 20:15:00|2.53|1.13|2.54|1.14|2.55|1.15|2.5|1.1|0
1678134000000|2023-03-06 20:20:00|2.53|1.13|2.49|1.09|2.55|1.15|2.48|1.08|0
1678134300000|2023-03-06 20:25:00|2.48|1.08|2.47|1.07|2.51|1.11|2.47|1.07|0
1678134600000|2023-03-06 20:30:00|2.48|1.08|2.49|1.09|2.53|1.13|2.46|1.06|0
1678134900000|2023-03-06 20:35:00|2.48|1.08|2.53|1.13|2.53|1.13|2.48|1.08|0
1678135200000|2023-03-06 20:40:00|2.52|1.12|2.56|1.16|2.57|1.17|2.5|1.1|0
1678135500000|2023-03-06 20:45:00|2.57|1.17|2.58|1.18|2.58|1.18|2.53|1.13|0
1678135800000|2023-03-06 20:50:00|2.55|1.15|2.53|1.13|2.59|1.19|2.52|1.12|0
1678136100000|2023-03-06 20:55:00|2.54|1.14|2.53|1.13|2.57|1.17|2.51|1.11|0
1678136400000|2023-03-06 21:00:00|2.54|1.14|2.54|1.14|2.56|1.16|2.53|1.13|0
1678136700000|2023-03-06 21:05:00|2.55|1.15|2.55|1.15|2.55|1.15|2.53|1.13|0
1678137000000|2023-03-06 21:10:00|2.54|1.14|2.55|1.15|2.56|1.16|2.54|1.14|0
1678137300000|2023-03-06 21:15:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1678137600000|2023-03-06 21:20:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1678137900000|2023-03-06 21:25:00|2.67|1.07|2.67|1.07|2.68|1.08|2.67|1.07|0
1678138200000|2023-03-06 21:30:00|2.68|1.08|2.62|1.02|2.68|1.08|2.62|1.02|0
1678139400000|2023-03-06 21:50:00|2.63|1.03|2.62|1.02|2.63|1.03|2.62|1.02|0
1678139700000|2023-03-06 21:55:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1678140000000|2023-03-06 22:00:00|2.6|1|2.61|1.01|2.61|1.01|2.6|1|0
1678140300000|2023-03-06 22:05:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1678140600000|2023-03-06 22:10:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1678141200000|2023-03-06 22:20:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1678141500000|2023-03-06 22:25:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1678141800000|2023-03-06 22:30:00|2.61|1.01|2.6|1|2.61|1.01|2.6|1|0
1678143600000|2023-03-06 23:00:00|2.59|0.99|2.57|0.97|2.59|0.99|2.56|0.96|0
1678143900000|2023-03-06 23:05:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1678144200000|2023-03-06 23:10:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1678144500000|2023-03-06 23:15:00|2.59|0.99|2.6|1|2.61|1.01|2.58|0.98|0
1678144800000|2023-03-06 23:20:00|2.61|1.01|2.61|1.01|2.62|1.02|2.6|1|0
1678145100000|2023-03-06 23:25:00|2.6|1|2.62|1.02|2.62|1.02|2.6|1|0
1678145400000|2023-03-06 23:30:00|2.61|1.01|2.61|1.01|2.61|1.01|2.61|1.01|0
1678145700000|2023-03-06 23:35:00|2.6|1|2.6|1|2.6|1|2.6|1|0
1678146000000|2023-03-06 23:40:00|2.61|1.01|2.6|1|2.61|1.01|2.58|0.98|0
1678146300000|2023-03-06 23:45:00|2.61|1.01|2.61|1.01|2.61|1.01|2.6|1|0
1678146600000|2023-03-06 23:50:00|2.6|1|2.62|1.02|2.62|1.02|2.59|0.99|0
1678146900000|2023-03-06 23:55:00|2.64|1.04|2.62|1.02|2.64|1.04|2.62|1.02|0
1678147200000|2023-03-07 00:00:00|2.61|1.01|2.63|1.03|2.64|1.04|2.61|1.01|0
1678147500000|2023-03-07 00:05:00|2.64|1.04|2.65|1.05|2.66|1.06|2.63|1.03|0
1678147800000|2023-03-07 00:10:00|2.66|1.06|2.63|1.03|2.66|1.06|2.61|1.01|0
1678148100000|2023-03-07 00:15:00|2.62|1.02|2.61|1.01|2.63|1.03|2.61|1.01|0
1678148400000|2023-03-07 00:20:00|2.6|1|2.62|1.02|2.62|1.02|2.6|1|0
1678148700000|2023-03-07 00:25:00|2.63|1.03|2.64|1.04|2.65|1.05|2.62|1.02|0
1678149000000|2023-03-07 00:30:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1678149300000|2023-03-07 00:35:00|2.63|1.03|2.63|1.03|2.64|1.04|2.62|1.02|0
1678149600000|2023-03-07 00:40:00|2.64|1.04|2.63|1.03|2.64|1.04|2.63|1.03|0
1678149900000|2023-03-07 00:45:00|2.64|1.04|2.62|1.02|2.64|1.04|2.62|1.02|0
1678150200000|2023-03-07 00:50:00|2.61|1.01|2.61|1.01|2.62|1.02|2.6|1|0
1678150500000|2023-03-07 00:55:00|2.62|1.02|2.63|1.03|2.63|1.03|2.61|1.01|0
1678150800000|2023-03-07 01:00:00|2.62|1.02|2.61|1.01|2.62|1.02|2.59|0.99|0
1678151100000|2023-03-07 01:05:00|2.6|1|2.61|1.01|2.62|1.02|2.6|1|0
1678151400000|2023-03-07 01:10:00|2.62|1.02|2.62|1.02|2.62|1.02|2.61|1.01|0
1678151700000|2023-03-07 01:15:00|2.63|1.03|2.66|1.06|2.67|1.07|2.63|1.03|0
1678152000000|2023-03-07 01:20:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1678152300000|2023-03-07 01:25:00|2.67|1.07|2.66|1.06|2.67|1.07|2.65|1.05|0
1678152600000|2023-03-07 01:30:00|2.65|1.05|2.67|1.07|2.68|1.08|2.64|1.04|0
1678152900000|2023-03-07 01:35:00|2.68|1.08|2.67|1.07|2.68|1.08|2.66|1.06|0
1678153200000|2023-03-07 01:40:00|2.68|1.08|2.66|1.06|2.69|1.09|2.66|1.06|0
1678153500000|2023-03-07 01:45:00|2.67|1.07|2.68|1.08|2.68|1.08|2.66|1.06|0
1678153800000|2023-03-07 01:50:00|2.67|1.07|2.71|1.11|2.71|1.11|2.67|1.07|0
1678154100000|2023-03-07 01:55:00|2.72|1.12|2.74|1.14|2.74|1.14|2.72|1.12|0
1678154400000|2023-03-07 02:00:00|2.73|1.13|2.75|1.15|2.75|1.15|2.72|1.12|0
1678154700000|2023-03-07 02:05:00|2.76|1.16|2.75|1.15|2.77|1.17|2.75|1.15|0
1678155000000|2023-03-07 02:10:00|2.76|1.16|2.76|1.16|2.78|1.18|2.75|1.15|0
1678155300000|2023-03-07 02:15:00|2.75|1.15|2.74|1.14|2.76|1.16|2.73|1.13|0
1678155600000|2023-03-07 02:20:00|2.75|1.15|2.73|1.13|2.75|1.15|2.72|1.12|0
1678155900000|2023-03-07 02:25:00|2.72|1.12|2.73|1.13|2.74|1.14|2.71|1.11|0
1678156200000|2023-03-07 02:30:00|2.74|1.14|2.74|1.14|2.74|1.14|2.72|1.12|0
1678156500000|2023-03-07 02:35:00|2.73|1.13|2.72|1.12|2.73|1.13|2.72|1.12|0
1678156800000|2023-03-07 02:40:00|2.73|1.13|2.7|1.1|2.73|1.13|2.69|1.09|0
1678157100000|2023-03-07 02:45:00|2.71|1.11|2.68|1.08|2.71|1.11|2.68|1.08|0
1678157400000|2023-03-07 02:50:00|2.67|1.07|2.69|1.09|2.7|1.1|2.67|1.07|0
1678157700000|2023-03-07 02:55:00|2.68|1.08|2.69|1.09|2.69|1.09|2.68|1.08|0
1678158000000|2023-03-07 03:00:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1678158300000|2023-03-07 03:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1678158600000|2023-03-07 03:10:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1678158900000|2023-03-07 03:15:00|2.68|1.08|2.7|1.1|2.71|1.11|2.68|1.08|0
1678159200000|2023-03-07 03:20:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1678159500000|2023-03-07 03:25:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1678159800000|2023-03-07 03:30:00|2.69|1.09|2.71|1.11|2.72|1.12|2.69|1.09|0
1678160100000|2023-03-07 03:35:00|2.7|1.1|2.71|1.11|2.71|1.11|2.7|1.1|0
1678160400000|2023-03-07 03:40:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1678160700000|2023-03-07 03:45:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1678161000000|2023-03-07 03:50:00|2.71|1.11|2.7|1.1|2.71|1.11|2.7|1.1|0
1678161300000|2023-03-07 03:55:00|2.71|1.11|2.73|1.13|2.73|1.13|2.7|1.1|0
1678161600000|2023-03-07 04:00:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1678161900000|2023-03-07 04:05:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1678162200000|2023-03-07 04:10:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1678162500000|2023-03-07 04:15:00|2.72|1.12|2.72|1.12|2.72|1.12|2.72|1.12|0
1678162800000|2023-03-07 04:20:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1678163100000|2023-03-07 04:25:00|2.71|1.11|2.73|1.13|2.73|1.13|2.71|1.11|0
1678163400000|2023-03-07 04:30:00|2.74|1.14|2.72|1.12|2.74|1.14|2.72|1.12|0
1678163700000|2023-03-07 04:35:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1678164000000|2023-03-07 04:40:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1678164300000|2023-03-07 04:45:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1678164600000|2023-03-07 04:50:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1678164900000|2023-03-07 04:55:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1678165200000|2023-03-07 05:00:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1678165500000|2023-03-07 05:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1678165800000|2023-03-07 05:10:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1678166100000|2023-03-07 05:15:00|2.72|1.12|2.72|1.12|2.73|1.13|2.72|1.12|0
1678166400000|2023-03-07 05:20:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1678166700000|2023-03-07 05:25:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1678167000000|2023-03-07 05:30:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1678167300000|2023-03-07 05:35:00|2.7|1.1|2.7|1.1|2.72|1.12|2.7|1.1|0
1678167600000|2023-03-07 05:40:00|2.71|1.11|2.71|1.11|2.71|1.11|2.7|1.1|0
1678167900000|2023-03-07 05:45:00|2.7|1.1|2.7|1.1|2.72|1.12|2.69|1.09|0
1678168200000|2023-03-07 05:50:00|2.69|1.09|2.69|1.09|2.69|1.09|2.69|1.09|0
1678168500000|2023-03-07 05:55:00|2.68|1.08|2.69|1.09|2.7|1.1|2.68|1.08|0
1678168800000|2023-03-07 06:00:00|2.7|1.1|2.71|1.11|2.72|1.12|2.7|1.1|0
1678169100000|2023-03-07 06:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1678169400000|2023-03-07 06:10:00|2.68|1.08|2.67|1.07|2.7|1.1|2.66|1.06|0
1678169700000|2023-03-07 06:15:00|2.66|1.06|2.68|1.08|2.68|1.08|2.66|1.06|0
1678170000000|2023-03-07 06:20:00|2.67|1.07|2.66|1.06|2.67|1.07|2.66|1.06|0
1678170300000|2023-03-07 06:25:00|2.65|1.05|2.66|1.06|2.67|1.07|2.65|1.05|0
1678170600000|2023-03-07 06:30:00|2.67|1.07|2.67|1.07|2.69|1.09|2.66|1.06|0
1678170900000|2023-03-07 06:35:00|2.68|1.08|2.66|1.06|2.68|1.08|2.66|1.06|0
1678171200000|2023-03-07 06:40:00|2.65|1.05|2.66|1.06|2.66|1.06|2.64|1.04|0
1678171500000|2023-03-07 06:45:00|2.65|1.05|2.66|1.06|2.66|1.06|2.65|1.05|0
1678171800000|2023-03-07 06:50:00|2.65|1.05|2.65|1.05|2.66|1.06|2.65|1.05|0
1678172100000|2023-03-07 06:55:00|2.66|1.06|2.65|1.05|2.67|1.07|2.65|1.05|0
1678172400000|2023-03-07 07:00:00|2.64|1.04|2.62|1.02|2.65|1.05|2.61|1.01|0
1678172700000|2023-03-07 07:05:00|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1678173000000|2023-03-07 07:10:00|2.53|1.13|2.55|1.15|2.56|1.16|2.52|1.12|0
1678173300000|2023-03-07 07:15:00|2.54|1.14|2.56|1.16|2.56|1.16|2.54|1.14|0
1678173600000|2023-03-07 07:20:00|2.55|1.15|2.56|1.16|2.56|1.16|2.54|1.14|0
1678173900000|2023-03-07 07:25:00|2.57|1.17|2.56|1.16|2.57|1.17|2.55|1.15|0
1678174200000|2023-03-07 07:30:00|2.55|1.15|2.58|1.18|2.58|1.18|2.54|1.14|0
1678174500000|2023-03-07 07:35:00|2.59|1.19|2.57|1.17|2.59|1.19|2.57|1.17|0
1678174800000|2023-03-07 07:40:00|2.58|1.18|2.56|1.16|2.58|1.18|2.56|1.16|0
1678175100000|2023-03-07 07:45:00|2.55|1.15|2.53|1.13|2.56|1.16|2.53|1.13|0
1678175400000|2023-03-07 07:50:00|2.54|1.14|2.53|1.13|2.55|1.15|2.53|1.13|0
1678175700000|2023-03-07 07:55:00|2.52|1.12|2.51|1.11|2.52|1.12|2.51|1.11|0
1678176000000|2023-03-07 08:00:00|2.52|1.12|2.52|1.12|2.55|1.15|2.52|1.12|0
1678176300000|2023-03-07 08:05:00|2.53|1.13|2.54|1.14|2.56|1.16|2.52|1.12|0
1678176600000|2023-03-07 08:10:00|2.53|1.13|2.5|1.1|2.54|1.14|2.49|1.09|0
1678176900000|2023-03-07 08:15:00|2.51|1.11|2.55|1.15|2.57|1.17|2.51|1.11|0
1678177200000|2023-03-07 08:20:00|2.54|1.14|2.58|1.18|2.58|1.18|2.54|1.14|0
1678177500000|2023-03-07 08:25:00|2.59|1.19|2.58|1.18|2.6|1.2|2.57|1.17|0
1678177800000|2023-03-07 08:30:00|2.59|1.19|2.62|1.22|2.63|1.23|2.58|1.18|0
1678178100000|2023-03-07 08:35:00|2.61|1.21|2.61|1.21|2.63|1.23|2.59|1.19|0
1678178400000|2023-03-07 08:40:00|2.6|1.2|2.59|1.19|2.62|1.22|2.59|1.19|0
1678178700000|2023-03-07 08:45:00|2.6|1.2|2.58|1.18|2.6|1.2|2.55|1.15|0
1678179000000|2023-03-07 08:50:00|2.59|1.19|2.58|1.18|2.59|1.19|2.56|1.16|0
1678179300000|2023-03-07 08:55:00|2.59|1.19|2.59|1.19|2.6|1.2|2.57|1.17|0
1678179600000|2023-03-07 09:00:00|2.58|1.18|2.63|1.23|2.64|1.24|2.58|1.18|0
1678179900000|2023-03-07 09:05:00|2.64|1.24|2.66|1.26|2.67|1.27|2.6|1.2|0
1678180200000|2023-03-07 09:10:00|2.65|1.25|2.62|1.22|2.67|1.27|2.62|1.22|0
1678180500000|2023-03-07 09:15:00|2.63|1.23|2.62|1.22|2.67|1.27|2.62|1.22|0
1678180800000|2023-03-07 09:20:00|2.63|1.23|2.65|1.25|2.65|1.25|2.62|1.22|0
1678181100000|2023-03-07 09:25:00|2.64|1.24|2.63|1.23|2.65|1.25|2.63|1.23|0
1678181400000|2023-03-07 09:30:00|2.62|1.22|2.63|1.23|2.66|1.26|2.62|1.22|0
1678181700000|2023-03-07 09:35:00|2.62|1.22|2.65|1.25|2.65|1.25|2.58|1.18|0
1678182000000|2023-03-07 09:40:00|2.64|1.24|2.6|1.2|2.65|1.25|2.6|1.2|0
1678182300000|2023-03-07 09:45:00|2.61|1.21|2.59|1.19|2.62|1.22|2.59|1.19|0
1678182600000|2023-03-07 09:50:00|2.58|1.18|2.57|1.17|2.59|1.19|2.57|1.17|0
1678182900000|2023-03-07 09:55:00|2.58|1.18|2.55|1.15|2.58|1.18|2.55|1.15|0
1678183200000|2023-03-07 10:00:00|2.56|1.16|2.56|1.16|2.58|1.18|2.56|1.16|0
1678183500000|2023-03-07 10:05:00|2.55|1.15|2.58|1.18|2.59|1.19|2.55|1.15|0
1678183800000|2023-03-07 10:10:00|2.59|1.19|2.56|1.16|2.59|1.19|2.56|1.16|0
1678184100000|2023-03-07 10:15:00|2.57|1.17|2.59|1.19|2.59|1.19|2.57|1.17|0
1678184400000|2023-03-07 10:20:00|2.6|1.2|2.58|1.18|2.61|1.21|2.58|1.18|0
1678184700000|2023-03-07 10:25:00|2.59|1.19|2.59|1.19|2.59|1.19|2.56|1.16|0
1678185000000|2023-03-07 10:30:00|2.6|1.2|2.58|1.18|2.6|1.2|2.57|1.17|0
1678185300000|2023-03-07 10:35:00|2.59|1.19|2.6|1.2|2.61|1.21|2.59|1.19|0
1678185600000|2023-03-07 10:40:00|2.61|1.21|2.6|1.2|2.61|1.21|2.6|1.2|0
1678185900000|2023-03-07 10:45:00|2.59|1.19|2.58|1.18|2.59|1.19|2.58|1.18|0
1678186200000|2023-03-07 10:50:00|2.57|1.17|2.58|1.18|2.58|1.18|2.56|1.16|0
1678186500000|2023-03-07 10:55:00|2.59|1.19|2.59|1.19|2.59|1.19|2.58|1.18|0
1678186800000|2023-03-07 11:00:00|2.6|1.2|2.6|1.2|2.63|1.23|2.59|1.19|0
1678187100000|2023-03-07 11:05:00|2.59|1.19|2.59|1.19|2.59|1.19|2.59|1.19|0
1678187400000|2023-03-07 11:10:00|2.6|1.2|2.62|1.22|2.62|1.22|2.59|1.19|0
1678187700000|2023-03-07 11:15:00|2.61|1.21|2.6|1.2|2.61|1.21|2.59|1.19|0
1678188000000|2023-03-07 11:20:00|2.59|1.19|2.55|1.15|2.59|1.19|2.55|1.15|0
1678188300000|2023-03-07 11:25:00|2.56|1.16|2.56|1.16|2.57|1.17|2.55|1.15|0
1678188600000|2023-03-07 11:30:00|2.57|1.17|2.58|1.18|2.59|1.19|2.56|1.16|0
1678188900000|2023-03-07 11:35:00|2.59|1.19|2.58|1.18|2.59|1.19|2.56|1.16|0
1678189200000|2023-03-07 11:40:00|2.57|1.17|2.56|1.16|2.58|1.18|2.56|1.16|0
1678189500000|2023-03-07 11:45:00|2.55|1.15|2.55|1.15|2.56|1.16|2.54|1.14|0
1678189800000|2023-03-07 11:50:00|2.56|1.16|2.54|1.14|2.56|1.16|2.54|1.14|0
1678190100000|2023-03-07 11:55:00|2.53|1.13|2.54|1.14|2.54|1.14|2.53|1.13|0
1678190400000|2023-03-07 12:00:00|2.55|1.15|2.52|1.12|2.55|1.15|2.52|1.12|0
1678190700000|2023-03-07 12:05:00|2.53|1.13|2.53|1.13|2.55|1.15|2.52|1.12|0
1678191000000|2023-03-07 12:10:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1678191300000|2023-03-07 12:15:00|2.55|1.15|2.54|1.14|2.55|1.15|2.53|1.13|0
1678191600000|2023-03-07 12:20:00|2.53|1.13|2.49|1.09|2.54|1.14|2.49|1.09|0
1678191900000|2023-03-07 12:25:00|2.5|1.1|2.49|1.09|2.5|1.1|2.49|1.09|0
1678192200000|2023-03-07 12:30:00|2.5|1.1|2.5|1.1|2.5|1.1|2.49|1.09|0
1678192500000|2023-03-07 12:35:00|2.51|1.11|2.52|1.12|2.53|1.13|2.51|1.11|0
1678192800000|2023-03-07 12:40:00|2.51|1.11|2.53|1.13|2.54|1.14|2.51|1.11|0
1678193100000|2023-03-07 12:45:00|2.52|1.12|2.51|1.11|2.53|1.13|2.49|1.09|0
1678193400000|2023-03-07 12:50:00|2.52|1.12|2.54|1.14|2.54|1.14|2.52|1.12|0
1678193700000|2023-03-07 12:55:00|2.53|1.13|2.53|1.13|2.54|1.14|2.53|1.13|0
1678194000000|2023-03-07 13:00:00|2.52|1.12|2.56|1.16|2.57|1.17|2.52|1.12|0
1678194300000|2023-03-07 13:05:00|2.57|1.17|2.57|1.17|2.58|1.18|2.55|1.15|0
1678194600000|2023-03-07 13:10:00|2.56|1.16|2.55|1.15|2.57|1.17|2.54|1.14|0
1678194900000|2023-03-07 13:15:00|2.54|1.14|2.54|1.14|2.55|1.15|2.53|1.13|0
1678195200000|2023-03-07 13:20:00|2.55|1.15|2.56|1.16|2.58|1.18|2.55|1.15|0
1678195500000|2023-03-07 13:25:00|2.57|1.17|2.53|1.13|2.57|1.17|2.52|1.12|0
1678195800000|2023-03-07 13:30:00|2.52|1.12|2.56|1.16|2.58|1.18|2.52|1.12|0
1678196100000|2023-03-07 13:35:00|2.57|1.17|2.55|1.15|2.57|1.17|2.55|1.15|0
1678196400000|2023-03-07 13:40:00|2.56|1.16|2.57|1.17|2.57|1.17|2.53|1.13|0
1678196700000|2023-03-07 13:45:00|2.56|1.16|2.55|1.15|2.56|1.16|2.54|1.14|0
1678197000000|2023-03-07 13:50:00|2.54|1.14|2.52|1.12|2.55|1.15|2.52|1.12|0
1678197300000|2023-03-07 13:55:00|2.53|1.13|2.51|1.11|2.53|1.13|2.5|1.1|0
1678197600000|2023-03-07 14:00:00|2.5|1.1|2.46|1.06|2.51|1.11|2.43|1.03|0
1678197900000|2023-03-07 14:05:00|2.47|1.07|2.44|1.04|2.47|1.07|2.43|1.03|0
1678198200000|2023-03-07 14:10:00|2.43|1.03|2.43|1.03|2.45|1.05|2.42|1.02|0
1678198500000|2023-03-07 14:15:00|2.42|1.02|2.44|1.04|2.45|1.05|2.42|1.02|0
1678198800000|2023-03-07 14:20:00|2.43|1.03|2.45|1.05|2.45|1.05|2.42|1.02|0
1678199100000|2023-03-07 14:25:00|2.44|1.04|2.43|1.03|2.44|1.04|2.42|1.02|0
1678199400000|2023-03-07 14:30:00|2.42|1.02|2.42|1.02|2.43|1.03|2.37|0.97|0
1678199700000|2023-03-07 14:35:00|2.4|1|2.42|1.02|2.45|1.05|2.39|0.99|0
1678200000000|2023-03-07 14:40:00|2.43|1.03|2.38|0.98|2.45|1.05|2.37|0.97|0
1678200300000|2023-03-07 14:45:00|2.37|0.97|2.45|1.05|2.49|1.09|2.37|0.97|0
1678200600000|2023-03-07 14:50:00|2.46|1.06|2.46|1.06|2.48|1.08|2.43|1.03|0
1678200900000|2023-03-07 14:55:00|2.45|1.05|2.43|1.03|2.47|1.07|2.41|1.01|0
1678201200000|2023-03-07 15:00:00|2.42|1.02|2.08|0.68|2.42|1.02|2.07|0.67|0
1678201500000|2023-03-07 15:05:00|2.07|0.67|2.03|0.63|2.15|0.75|2|0.6|0
1678201800000|2023-03-07 15:10:00|2.02|0.62|2.05|0.65|2.08|0.68|1.96|0.56|0
1678202100000|2023-03-07 15:15:00|2.04|0.64|1.93|0.53|2.09|0.69|1.93|0.53|0
1678202400000|2023-03-07 15:20:00|1.94|0.54|1.99|0.59|2.12|0.72|1.94|0.54|0
1678202700000|2023-03-07 15:25:00|1.98|0.58|1.98|0.58|2.01|0.61|1.93|0.53|0
1678203000000|2023-03-07 15:30:00|1.96|0.56|2.1|0.7|2.14|0.74|1.94|0.54|0
1678203300000|2023-03-07 15:35:00|2.11|0.71|2.05|0.65|2.18|0.78|2.03|0.63|0
1678203600000|2023-03-07 15:40:00|2.04|0.64|1.92|0.52|2.06|0.66|1.91|0.51|0
1678203900000|2023-03-07 15:45:00|1.9|0.5|1.99|0.59|2.03|0.63|1.89|0.49|0
1678204200000|2023-03-07 15:50:00|2|0.6|1.91|0.51|2|0.6|1.83|0.43|0
1678204500000|2023-03-07 15:55:00|1.92|0.52|1.8|0.4|1.92|0.52|1.8|0.4|0
1678204800000|2023-03-07 16:00:00|1.79|0.39|1.87|0.47|1.88|0.48|1.78|0.38|0
1678205100000|2023-03-07 16:05:00|1.88|0.48|1.98|0.58|2.03|0.63|1.88|0.48|0
1678205400000|2023-03-07 16:10:00|1.97|0.57|1.93|0.53|2.04|0.64|1.92|0.52|0
1678205700000|2023-03-07 16:15:00|1.92|0.52|1.95|0.55|1.96|0.56|1.91|0.51|0
1678206000000|2023-03-07 16:20:00|1.96|0.56|1.92|0.52|1.96|0.56|1.9|0.5|0
1678206300000|2023-03-07 16:25:00|1.91|0.51|1.9|0.5|1.96|0.56|1.88|0.48|0
1678206600000|2023-03-07 16:30:00|1.89|0.49|1.96|0.56|2.03|0.63|1.89|0.49|0
1678206900000|2023-03-07 16:35:00|1.97|0.57|2|0.6|2.03|0.63|1.96|0.56|0
1678207200000|2023-03-07 16:40:00|2.01|0.61|2.06|0.66|2.06|0.66|1.94|0.54|0
1678207500000|2023-03-07 16:45:00|2.05|0.65|2.06|0.66|2.07|0.67|2.02|0.62|0
1678207800000|2023-03-07 16:50:00|2.08|0.68|1.98|0.58|2.09|0.69|1.98|0.58|0
1678208100000|2023-03-07 16:55:00|1.99|0.59|1.93|0.53|1.99|0.59|1.92|0.52|0
1678208400000|2023-03-07 17:00:00|1.92|0.52|1.94|0.54|1.97|0.57|1.92|0.52|0
1678208700000|2023-03-07 17:05:00|1.93|0.53|1.95|0.55|1.96|0.56|1.92|0.52|0
1678209000000|2023-03-07 17:10:00|1.94|0.54|1.94|0.54|1.99|0.59|1.93|0.53|0
1678209300000|2023-03-07 17:15:00|1.95|0.55|2.05|0.65|2.05|0.65|1.93|0.53|0
1678209600000|2023-03-07 17:20:00|2.06|0.66|2.11|0.71|2.23|0.83|2.06|0.66|0
1678209900000|2023-03-07 17:25:00|2.1|0.7|2.09|0.69|2.2|0.8|2.09|0.69|0
1678210200000|2023-03-07 17:30:00|2.08|0.68|2.11|0.71|2.11|0.71|2.07|0.67|0
1678210500000|2023-03-07 17:35:00|2.1|0.7|2.08|0.68|2.12|0.72|2.05|0.65|0
1678210800000|2023-03-07 17:40:00|2.07|0.67|2.04|0.64|2.08|0.68|2.02|0.62|0
1678211100000|2023-03-07 17:45:00|2.05|0.65|2.08|0.68|2.1|0.7|2.03|0.63|0
1678211400000|2023-03-07 17:50:00|2.07|0.67|2.02|0.62|2.11|0.71|2.02|0.62|0
1678211700000|2023-03-07 17:55:00|2.03|0.63|1.99|0.59|2.03|0.63|1.98|0.58|0
1678212000000|2023-03-07 18:00:00|1.98|0.58|1.93|0.53|1.99|0.59|1.93|0.53|0
1678212300000|2023-03-07 18:05:00|1.92|0.52|1.89|0.49|1.93|0.53|1.88|0.48|0
1678212600000|2023-03-07 18:10:00|1.9|0.5|1.97|0.57|1.97|0.57|1.89|0.49|0
1678212900000|2023-03-07 18:15:00|1.96|0.56|1.96|0.56|1.98|0.58|1.96|0.56|0
1678213200000|2023-03-07 18:20:00|1.97|0.57|1.94|0.54|1.97|0.57|1.93|0.53|0
1678213500000|2023-03-07 18:25:00|1.93|0.53|1.96|0.56|1.97|0.57|1.93|0.53|0
1678213800000|2023-03-07 18:30:00|1.95|0.55|1.93|0.53|2|0.6|1.93|0.53|0
1678214100000|2023-03-07 18:35:00|1.92|0.52|1.91|0.51|1.95|0.55|1.89|0.49|0
1678214400000|2023-03-07 18:40:00|1.9|0.5|1.85|0.45|1.9|0.5|1.84|0.44|0
1678214700000|2023-03-07 18:45:00|1.84|0.44|1.81|0.41|1.86|0.46|1.8|0.4|0
1678215000000|2023-03-07 18:50:00|1.8|0.4|1.8|0.4|1.84|0.44|1.8|0.4|0
1678215300000|2023-03-07 18:55:00|1.81|0.41|1.82|0.42|1.84|0.44|1.79|0.39|0
1678215600000|2023-03-07 19:00:00|1.81|0.41|1.82|0.42|1.87|0.47|1.81|0.41|0
1678215900000|2023-03-07 19:05:00|1.83|0.43|1.84|0.44|1.85|0.45|1.82|0.42|0
1678216200000|2023-03-07 19:10:00|1.83|0.43|1.86|0.46|1.87|0.47|1.83|0.43|0
1678216500000|2023-03-07 19:15:00|1.85|0.45|1.87|0.47|1.88|0.48|1.84|0.44|0
1678216800000|2023-03-07 19:20:00|1.86|0.46|1.81|0.41|1.87|0.47|1.8|0.4|0
1678217100000|2023-03-07 19:25:00|1.82|0.42|1.8|0.4|1.83|0.43|1.8|0.4|0
1678217400000|2023-03-07 19:30:00|1.81|0.41|1.8|0.4|1.83|0.43|1.78|0.38|0
1678217700000|2023-03-07 19:35:00|1.79|0.39|2|0.6|2.03|0.63|1.78|0.38|0
1678218000000|2023-03-07 19:40:00|2.01|0.61|1.98|0.58|2.03|0.63|1.98|0.58|0
1678218300000|2023-03-07 19:45:00|1.99|0.59|1.98|0.58|2.02|0.62|1.98|0.58|0
1678218600000|2023-03-07 19:50:00|1.97|0.57|1.96|0.56|1.98|0.58|1.96|0.56|0
1678218900000|2023-03-07 19:55:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1678219200000|2023-03-07 20:00:00|1.95|0.55|1.99|0.59|2.02|0.62|1.95|0.55|0
1678219500000|2023-03-07 20:05:00|1.98|0.58|2.01|0.61|2.02|0.62|1.98|0.58|0
1678219800000|2023-03-07 20:10:00|2.02|0.62|2.04|0.64|2.06|0.66|2.01|0.61|0
1678220100000|2023-03-07 20:15:00|2.05|0.65|2.09|0.69|2.09|0.69|2.05|0.65|0
1678220400000|2023-03-07 20:20:00|2.08|0.68|2.05|0.65|2.09|0.69|2.05|0.65|0
1678220700000|2023-03-07 20:25:00|2.04|0.64|1.88|0.48|2.04|0.64|1.86|0.46|0
1678221000000|2023-03-07 20:30:00|1.89|0.49|1.94|0.54|1.96|0.56|1.87|0.47|0
1678221300000|2023-03-07 20:35:00|1.95|0.55|1.96|0.56|1.99|0.59|1.93|0.53|0
1678221600000|2023-03-07 20:40:00|1.97|0.57|1.92|0.52|1.98|0.58|1.92|0.52|0
1678221900000|2023-03-07 20:45:00|1.91|0.51|1.9|0.5|1.93|0.53|1.88|0.48|0
1678222200000|2023-03-07 20:50:00|1.89|0.49|1.91|0.51|1.94|0.54|1.88|0.48|0
1678222500000|2023-03-07 20:55:00|1.94|0.54|1.92|0.52|1.94|0.54|1.9|0.5|0
1678222800000|2023-03-07 21:00:00|1.93|0.53|1.91|0.51|1.95|0.55|1.9|0.5|0
1678223100000|2023-03-07 21:05:00|1.92|0.52|1.91|0.51|1.93|0.53|1.91|0.51|0
1678223400000|2023-03-07 21:10:00|1.92|0.52|1.91|0.51|1.92|0.52|1.9|0.5|0
1678223700000|2023-03-07 21:15:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1678224000000|2023-03-07 21:20:00|2.02|0.42|2.03|0.43|2.04|0.44|2.02|0.42|0
1678224300000|2023-03-07 21:25:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1678224600000|2023-03-07 21:30:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1678224900000|2023-03-07 21:35:00|2.04|0.44|2.05|0.45|2.05|0.45|2.04|0.44|0
1678225200000|2023-03-07 21:40:00|2.04|0.44|2.04|0.44|2.04|0.44|2.04|0.44|0
1678225500000|2023-03-07 21:45:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1678225800000|2023-03-07 21:50:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1678226100000|2023-03-07 21:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2|0.4|0
1678226400000|2023-03-07 22:00:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1678226700000|2023-03-07 22:05:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1678227000000|2023-03-07 22:10:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1678227900000|2023-03-07 22:25:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1678228200000|2023-03-07 22:30:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1678228800000|2023-03-07 22:40:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1678229100000|2023-03-07 22:45:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1678229400000|2023-03-07 22:50:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1678230000000|2023-03-07 23:00:00|2.01|0.41|2.03|0.43|2.04|0.44|2.01|0.41|0
1678230300000|2023-03-07 23:05:00|2.04|0.44|2.05|0.45|2.05|0.45|2.03|0.43|0
1678230600000|2023-03-07 23:10:00|2.04|0.44|2.04|0.44|2.05|0.45|2.04|0.44|0
1678230900000|2023-03-07 23:15:00|2.05|0.45|2.03|0.43|2.05|0.45|2.02|0.42|0
1678231200000|2023-03-07 23:20:00|2.02|0.42|2.03|0.43|2.04|0.44|2.01|0.41|0
1678231500000|2023-03-07 23:25:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1678231800000|2023-03-07 23:30:00|2.03|0.43|2.04|0.44|2.04|0.44|2.03|0.43|0
1678232100000|2023-03-07 23:35:00|2.05|0.45|2.05|0.45|2.05|0.45|2.04|0.44|0
1678232400000|2023-03-07 23:40:00|2.04|0.44|2.04|0.44|2.05|0.45|2.03|0.43|0
1678232700000|2023-03-07 23:45:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678233000000|2023-03-07 23:50:00|2.05|0.45|2.04|0.44|2.05|0.45|2.04|0.44|0
1678233300000|2023-03-07 23:55:00|2.03|0.43|2.03|0.43|2.04|0.44|2.03|0.43|0
1678233600000|2023-03-08 00:00:00|2.04|0.44|2.01|0.41|2.05|0.45|2|0.4|0
1678233900000|2023-03-08 00:05:00|2|0.4|2|0.4|2.02|0.42|1.99|0.39|0
1678234200000|2023-03-08 00:10:00|1.99|0.39|2|0.4|2|0.4|1.98|0.38|0
1678234500000|2023-03-08 00:15:00|1.99|0.39|2|0.4|2.01|0.41|1.96|0.36|0
1678234800000|2023-03-08 00:20:00|1.99|0.39|2|0.4|2.01|0.41|1.99|0.39|0
1678235100000|2023-03-08 00:25:00|1.99|0.39|2.01|0.41|2.01|0.41|1.98|0.38|0
1678235400000|2023-03-08 00:30:00|2|0.4|2|0.4|2.02|0.42|2|0.4|0
1678235700000|2023-03-08 00:35:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1678236000000|2023-03-08 00:40:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1678236300000|2023-03-08 00:45:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1678236900000|2023-03-08 00:55:00|2.01|0.41|2.01|0.41|2.01|0.41|2.01|0.41|0
1678237200000|2023-03-08 01:00:00|2.02|0.42|2|0.4|2.02|0.42|2|0.4|0
1678237500000|2023-03-08 01:05:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1678237800000|2023-03-08 01:10:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1678238100000|2023-03-08 01:15:00|2.03|0.43|2.03|0.43|2.05|0.45|2.02|0.42|0
1678238400000|2023-03-08 01:20:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1678238700000|2023-03-08 01:25:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1678239000000|2023-03-08 01:30:00|2.04|0.44|2.05|0.45|2.06|0.46|2.03|0.43|0
1678239300000|2023-03-08 01:35:00|2.04|0.44|2.02|0.42|2.05|0.45|2.02|0.42|0
1678239600000|2023-03-08 01:40:00|2.03|0.43|2.03|0.43|2.04|0.44|2.02|0.42|0
1678239900000|2023-03-08 01:45:00|2.04|0.44|2.02|0.42|2.04|0.44|2.01|0.41|0
1678240200000|2023-03-08 01:50:00|2.01|0.41|2.03|0.43|2.03|0.43|2.01|0.41|0
1678240500000|2023-03-08 01:55:00|2.02|0.42|2.01|0.41|2.03|0.43|2.01|0.41|0
1678240800000|2023-03-08 02:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1678241100000|2023-03-08 02:05:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1678241400000|2023-03-08 02:10:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1678241700000|2023-03-08 02:15:00|2.01|0.41|2|0.4|2.02|0.42|2|0.4|0
1678242000000|2023-03-08 02:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1678242300000|2023-03-08 02:25:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1678242600000|2023-03-08 02:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678242900000|2023-03-08 02:35:00|1.99|0.39|2|0.4|2.01|0.41|1.99|0.39|0
1678243200000|2023-03-08 02:40:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1678243500000|2023-03-08 02:45:00|1.98|0.38|1.97|0.37|1.99|0.39|1.96|0.36|0
1678243800000|2023-03-08 02:50:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1678244100000|2023-03-08 02:55:00|1.94|0.34|1.96|0.36|1.97|0.37|1.94|0.34|0
1678244400000|2023-03-08 03:00:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1678244700000|2023-03-08 03:05:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1678245000000|2023-03-08 03:10:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1678245300000|2023-03-08 03:15:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678245600000|2023-03-08 03:20:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1678245900000|2023-03-08 03:25:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1678246200000|2023-03-08 03:30:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1678246800000|2023-03-08 03:40:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1678247100000|2023-03-08 03:45:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1678247400000|2023-03-08 03:50:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1678247700000|2023-03-08 03:55:00|1.96|0.36|1.97|0.37|1.97|0.37|1.96|0.36|0
1678248000000|2023-03-08 04:00:00|1.96|0.36|1.98|0.38|1.99|0.39|1.96|0.36|0
1678248300000|2023-03-08 04:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1678248600000|2023-03-08 04:10:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1678248900000|2023-03-08 04:15:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678249200000|2023-03-08 04:20:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678249800000|2023-03-08 04:30:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678250100000|2023-03-08 04:35:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1678250400000|2023-03-08 04:40:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1678250700000|2023-03-08 04:45:00|1.99|0.39|2.01|0.41|2.01|0.41|1.99|0.39|0
1678251000000|2023-03-08 04:50:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1678251600000|2023-03-08 05:00:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1678251900000|2023-03-08 05:05:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1678252200000|2023-03-08 05:10:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1678252500000|2023-03-08 05:15:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1678252800000|2023-03-08 05:20:00|2|0.4|2|0.4|2|0.4|2|0.4|0
1678253100000|2023-03-08 05:25:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1678253400000|2023-03-08 05:30:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1678253700000|2023-03-08 05:35:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1678254000000|2023-03-08 05:40:00|1.99|0.39|1.99|0.39|2|0.4|1.99|0.39|0
1678254300000|2023-03-08 05:45:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1678254600000|2023-03-08 05:50:00|1.98|0.38|1.99|0.39|2|0.4|1.98|0.38|0
1678254900000|2023-03-08 05:55:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1678255200000|2023-03-08 06:00:00|1.97|0.37|2|0.4|2|0.4|1.97|0.37|0
1678255500000|2023-03-08 06:05:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1678255800000|2023-03-08 06:10:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1678256100000|2023-03-08 06:15:00|2|0.4|1.99|0.39|2|0.4|1.98|0.38|0
1678256400000|2023-03-08 06:20:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1678256700000|2023-03-08 06:25:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1678257000000|2023-03-08 06:30:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1678257300000|2023-03-08 06:35:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1678257600000|2023-03-08 06:40:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1678257900000|2023-03-08 06:45:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1678258200000|2023-03-08 06:50:00|2.01|0.41|2|0.4|2.01|0.41|1.99|0.39|0
1678258500000|2023-03-08 06:55:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1678258800000|2023-03-08 07:00:00|2.02|0.42|2.01|0.41|2.02|0.42|2|0.4|0
1678259100000|2023-03-08 07:05:00|1.91|0.51|1.89|0.49|1.91|0.51|1.89|0.49|0
1678259400000|2023-03-08 07:10:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1678259700000|2023-03-08 07:15:00|1.88|0.48|1.9|0.5|1.9|0.5|1.88|0.48|0
1678260000000|2023-03-08 07:20:00|1.89|0.49|1.9|0.5|1.9|0.5|1.89|0.49|0
1678260300000|2023-03-08 07:25:00|1.91|0.51|1.9|0.5|1.91|0.51|1.9|0.5|0
1678260600000|2023-03-08 07:30:00|1.89|0.49|1.88|0.48|1.89|0.49|1.88|0.48|0
1678260900000|2023-03-08 07:35:00|1.89|0.49|1.91|0.51|1.91|0.51|1.88|0.48|0
1678261200000|2023-03-08 07:40:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1678261500000|2023-03-08 07:45:00|1.88|0.48|1.88|0.48|1.89|0.49|1.88|0.48|0
1678261800000|2023-03-08 07:50:00|1.89|0.49|1.9|0.5|1.9|0.5|1.88|0.48|0
1678262100000|2023-03-08 07:55:00|1.89|0.49|1.88|0.48|1.9|0.5|1.88|0.48|0
1678262400000|2023-03-08 08:00:00|1.9|0.5|1.91|0.51|1.93|0.53|1.89|0.49|0
1678262700000|2023-03-08 08:05:00|1.9|0.5|1.95|0.55|1.95|0.55|1.89|0.49|0
1678263000000|2023-03-08 08:10:00|1.94|0.54|1.92|0.52|1.96|0.56|1.9|0.5|0
1678263300000|2023-03-08 08:15:00|1.93|0.53|1.92|0.52|1.93|0.53|1.91|0.51|0
1678263600000|2023-03-08 08:20:00|1.91|0.51|1.93|0.53|1.95|0.55|1.91|0.51|0
1678263900000|2023-03-08 08:25:00|1.94|0.54|1.94|0.54|1.94|0.54|1.91|0.51|0
1678264200000|2023-03-08 08:30:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1678264500000|2023-03-08 08:35:00|1.95|0.55|1.96|0.56|1.97|0.57|1.95|0.55|0
1678264800000|2023-03-08 08:40:00|1.97|0.57|1.97|0.57|1.97|0.57|1.95|0.55|0
1678265100000|2023-03-08 08:45:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1678265400000|2023-03-08 08:50:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1678265700000|2023-03-08 08:55:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1678266000000|2023-03-08 09:00:00|1.95|0.55|1.94|0.54|1.96|0.56|1.92|0.52|0
1678266300000|2023-03-08 09:05:00|1.93|0.53|1.92|0.52|1.95|0.55|1.89|0.49|0
1678266600000|2023-03-08 09:10:00|1.91|0.51|1.91|0.51|1.91|0.51|1.89|0.49|0
1678266900000|2023-03-08 09:15:00|1.92|0.52|1.9|0.5|1.92|0.52|1.89|0.49|0
1678267200000|2023-03-08 09:20:00|1.89|0.49|1.89|0.49|1.89|0.49|1.87|0.47|0
1678267500000|2023-03-08 09:25:00|1.9|0.5|1.9|0.5|1.91|0.51|1.89|0.49|0
1678267800000|2023-03-08 09:30:00|1.91|0.51|1.91|0.51|1.92|0.52|1.9|0.5|0
1678268100000|2023-03-08 09:35:00|1.9|0.5|1.93|0.53|1.94|0.54|1.9|0.5|0
1678268400000|2023-03-08 09:40:00|1.94|0.54|1.92|0.52|1.94|0.54|1.92|0.52|0
1678268700000|2023-03-08 09:45:00|1.93|0.53|1.92|0.52|1.93|0.53|1.92|0.52|0
1678269000000|2023-03-08 09:50:00|1.91|0.51|1.92|0.52|1.92|0.52|1.91|0.51|0
1678269300000|2023-03-08 09:55:00|1.91|0.51|1.95|0.55|1.95|0.55|1.91|0.51|0
1678269600000|2023-03-08 10:00:00|1.94|0.54|1.95|0.55|1.95|0.55|1.94|0.54|0
1678269900000|2023-03-08 10:05:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1678270200000|2023-03-08 10:10:00|1.93|0.53|1.93|0.53|1.95|0.55|1.92|0.52|0
1678270500000|2023-03-08 10:15:00|1.92|0.52|1.93|0.53|1.94|0.54|1.92|0.52|0
1678270800000|2023-03-08 10:20:00|1.92|0.52|1.94|0.54|1.94|0.54|1.91|0.51|0
1678271100000|2023-03-08 10:25:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1678271400000|2023-03-08 10:30:00|1.94|0.54|1.94|0.54|1.95|0.55|1.93|0.53|0
1678271700000|2023-03-08 10:35:00|1.95|0.55|1.94|0.54|1.95|0.55|1.93|0.53|0
1678272000000|2023-03-08 10:40:00|1.93|0.53|1.95|0.55|1.96|0.56|1.93|0.53|0
1678272300000|2023-03-08 10:45:00|1.96|0.56|1.95|0.55|1.96|0.56|1.94|0.54|0
1678272600000|2023-03-08 10:50:00|1.96|0.56|1.97|0.57|1.98|0.58|1.95|0.55|0
1678272900000|2023-03-08 10:55:00|1.98|0.58|1.98|0.58|1.98|0.58|1.97|0.57|0
1678273200000|2023-03-08 11:00:00|1.97|0.57|1.99|0.59|1.99|0.59|1.97|0.57|0
1678273500000|2023-03-08 11:05:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1678273800000|2023-03-08 11:10:00|2.01|0.61|2.01|0.61|2.03|0.63|2.01|0.61|0
1678274100000|2023-03-08 11:15:00|2.02|0.62|1.99|0.59|2.02|0.62|1.99|0.59|0
1678274400000|2023-03-08 11:20:00|2|0.6|2|0.6|2|0.6|1.99|0.59|0
1678274700000|2023-03-08 11:25:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1678275000000|2023-03-08 11:30:00|1.99|0.59|1.97|0.57|2|0.6|1.97|0.57|0
1678275300000|2023-03-08 11:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.96|0.56|0
1678275600000|2023-03-08 11:40:00|1.96|0.56|1.96|0.56|1.97|0.57|1.96|0.56|0
1678275900000|2023-03-08 11:45:00|1.95|0.55|1.95|0.55|1.96|0.56|1.95|0.55|0
1678276200000|2023-03-08 11:50:00|1.96|0.56|1.96|0.56|1.96|0.56|1.96|0.56|0
1678276500000|2023-03-08 11:55:00|1.95|0.55|1.95|0.55|1.95|0.55|1.94|0.54|0
1678276800000|2023-03-08 12:00:00|1.94|0.54|1.94|0.54|1.96|0.56|1.93|0.53|0
1678277100000|2023-03-08 12:05:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678277400000|2023-03-08 12:10:00|1.95|0.55|1.94|0.54|1.95|0.55|1.94|0.54|0
1678277700000|2023-03-08 12:15:00|1.93|0.53|1.95|0.55|1.95|0.55|1.93|0.53|0
1678278000000|2023-03-08 12:20:00|1.94|0.54|1.86|0.46|1.95|0.55|1.86|0.46|0
1678278300000|2023-03-08 12:25:00|1.88|0.48|1.89|0.49|1.9|0.5|1.87|0.47|0
1678278600000|2023-03-08 12:30:00|1.88|0.48|1.88|0.48|1.89|0.49|1.87|0.47|0
1678278900000|2023-03-08 12:35:00|1.89|0.49|1.84|0.44|1.89|0.49|1.82|0.42|0
1678279200000|2023-03-08 12:40:00|1.83|0.43|1.82|0.42|1.84|0.44|1.81|0.41|0
1678279500000|2023-03-08 12:45:00|1.83|0.43|1.84|0.44|1.85|0.45|1.83|0.43|0
1678279800000|2023-03-08 12:50:00|1.83|0.43|1.92|0.52|1.92|0.52|1.83|0.43|0
1678280100000|2023-03-08 12:55:00|1.91|0.51|1.94|0.54|1.95|0.55|1.91|0.51|0
1678280400000|2023-03-08 13:00:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1678280700000|2023-03-08 13:05:00|1.97|0.57|2.01|0.61|2.04|0.64|1.96|0.56|0
1678281000000|2023-03-08 13:10:00|2|0.6|1.95|0.55|2|0.6|1.95|0.55|0
1678281300000|2023-03-08 13:15:00|1.98|0.58|1.91|0.51|1.98|0.58|1.88|0.48|0
1678281600000|2023-03-08 13:20:00|1.9|0.5|1.98|0.58|1.99|0.59|1.89|0.49|0
1678281900000|2023-03-08 13:25:00|1.99|0.59|1.97|0.57|2|0.6|1.96|0.56|0
1678282200000|2023-03-08 13:30:00|1.98|0.58|2|0.6|2.01|0.61|1.97|0.57|0
1678282500000|2023-03-08 13:35:00|1.99|0.59|1.99|0.59|2.01|0.61|1.97|0.57|0
1678282800000|2023-03-08 13:40:00|1.98|0.58|2.01|0.61|2.03|0.63|1.98|0.58|0
1678283100000|2023-03-08 13:45:00|2|0.6|1.96|0.56|2.01|0.61|1.95|0.55|0
1678283400000|2023-03-08 13:50:00|1.97|0.57|1.95|0.55|1.97|0.57|1.95|0.55|0
1678283700000|2023-03-08 13:55:00|1.96|0.56|1.98|0.58|1.98|0.58|1.95|0.55|0
1678284000000|2023-03-08 14:00:00|1.97|0.57|1.99|0.59|1.99|0.59|1.96|0.56|0
1678284300000|2023-03-08 14:05:00|1.98|0.58|1.94|0.54|1.98|0.58|1.94|0.54|0
1678284600000|2023-03-08 14:10:00|1.95|0.55|1.96|0.56|1.96|0.56|1.94|0.54|0
1678284900000|2023-03-08 14:15:00|1.97|0.57|2|0.6|2|0.6|1.97|0.57|0
1678285200000|2023-03-08 14:20:00|2.01|0.61|1.98|0.58|2.01|0.61|1.96|0.56|0
1678285500000|2023-03-08 14:25:00|1.97|0.57|1.96|0.56|1.97|0.57|1.95|0.55|0
1678285800000|2023-03-08 14:30:00|1.97|0.57|1.96|0.56|2.05|0.65|1.96|0.56|0
1678286100000|2023-03-08 14:35:00|1.95|0.55|1.93|0.53|1.97|0.57|1.91|0.51|0
1678286400000|2023-03-08 14:40:00|1.92|0.52|1.87|0.47|1.93|0.53|1.87|0.47|0
1678286700000|2023-03-08 14:45:00|1.88|0.48|1.91|0.51|1.94|0.54|1.87|0.47|0
1678287000000|2023-03-08 14:50:00|1.92|0.52|1.92|0.52|1.94|0.54|1.91|0.51|0
1678287300000|2023-03-08 14:55:00|1.93|0.53|1.97|0.57|1.99|0.59|1.93|0.53|0
1678287600000|2023-03-08 15:00:00|1.98|0.58|1.89|0.49|1.98|0.58|1.75|0.35|0
1678287900000|2023-03-08 15:05:00|1.88|0.48|1.93|0.53|1.95|0.55|1.85|0.45|0
1678288200000|2023-03-08 15:10:00|1.92|0.52|1.92|0.52|2.01|0.61|1.91|0.51|0
1678288500000|2023-03-08 15:15:00|1.91|0.51|1.87|0.47|1.92|0.52|1.85|0.45|0
1678288800000|2023-03-08 15:20:00|1.88|0.48|2.03|0.63|2.03|0.63|1.81|0.41|0
1678289100000|2023-03-08 15:25:00|2.01|0.61|1.89|0.49|2.03|0.63|1.87|0.47|0
1678289400000|2023-03-08 15:30:00|1.88|0.48|1.99|0.59|2|0.6|1.85|0.45|0
1678289700000|2023-03-08 15:35:00|1.98|0.58|1.95|0.55|2.01|0.61|1.93|0.53|0
1678290000000|2023-03-08 15:40:00|1.96|0.56|1.91|0.51|1.96|0.56|1.9|0.5|0
1678290300000|2023-03-08 15:45:00|1.9|0.5|1.84|0.44|1.92|0.52|1.84|0.44|0
1678290600000|2023-03-08 15:50:00|1.83|0.43|1.85|0.45|1.87|0.47|1.82|0.42|0
1678290900000|2023-03-08 15:55:00|1.86|0.46|1.85|0.45|1.86|0.46|1.82|0.42|0
1678291200000|2023-03-08 16:00:00|1.86|0.46|1.83|0.43|1.87|0.47|1.8|0.4|0
1678291500000|2023-03-08 16:05:00|1.84|0.44|1.89|0.49|1.91|0.51|1.84|0.44|0
1678291800000|2023-03-08 16:10:00|1.9|0.5|1.87|0.47|1.91|0.51|1.84|0.44|0
1678292100000|2023-03-08 16:15:00|1.88|0.48|1.86|0.46|1.9|0.5|1.85|0.45|0
1678292400000|2023-03-08 16:20:00|1.85|0.45|1.85|0.45|1.88|0.48|1.85|0.45|0
1678292700000|2023-03-08 16:25:00|1.86|0.46|1.76|0.36|1.88|0.48|1.75|0.35|0
1678293000000|2023-03-08 16:30:00|1.77|0.37|1.71|0.31|1.77|0.37|1.71|0.31|0
1678293300000|2023-03-08 16:35:00|1.69|0.29|1.74|0.34|1.74|0.34|1.68|0.28|0
1678293600000|2023-03-08 16:40:00|1.75|0.35|1.78|0.38|1.79|0.39|1.74|0.34|0
1678293900000|2023-03-08 16:45:00|1.79|0.39|1.88|0.48|1.89|0.49|1.78|0.38|0
1678294200000|2023-03-08 16:50:00|1.87|0.47|1.87|0.47|1.9|0.5|1.86|0.46|0
1678294500000|2023-03-08 16:55:00|1.86|0.46|1.85|0.45|1.88|0.48|1.83|0.43|0
1678294800000|2023-03-08 17:00:00|1.86|0.46|1.83|0.43|1.87|0.47|1.83|0.43|0
1678295100000|2023-03-08 17:05:00|1.84|0.44|1.76|0.36|1.84|0.44|1.76|0.36|0
1678295400000|2023-03-08 17:10:00|1.77|0.37|1.72|0.32|1.77|0.37|1.71|0.31|0
1678295700000|2023-03-08 17:15:00|1.71|0.31|1.75|0.35|1.75|0.35|1.71|0.31|0
1678296000000|2023-03-08 17:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1678296300000|2023-03-08 17:25:00|1.73|0.33|1.7|0.3|1.74|0.34|1.69|0.29|0
1678296600000|2023-03-08 17:30:00|1.69|0.29|1.67|0.27|1.7|0.3|1.62|0.22|0
1678296900000|2023-03-08 17:35:00|1.66|0.26|1.71|0.31|1.72|0.32|1.66|0.26|0
1678297200000|2023-03-08 17:40:00|1.72|0.32|1.73|0.33|1.74|0.34|1.71|0.31|0
1678297500000|2023-03-08 17:45:00|1.72|0.32|1.73|0.33|1.74|0.34|1.7|0.3|0
1678297800000|2023-03-08 17:50:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1678298100000|2023-03-08 17:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.67|0.27|0
1678298400000|2023-03-08 18:00:00|1.68|0.28|1.72|0.32|1.82|0.42|1.64|0.24|0
1678298700000|2023-03-08 18:05:00|1.71|0.31|1.71|0.31|1.75|0.35|1.71|0.31|0
1678299000000|2023-03-08 18:10:00|1.7|0.3|1.71|0.31|1.75|0.35|1.69|0.29|0
1678299300000|2023-03-08 18:15:00|1.7|0.3|1.69|0.29|1.72|0.32|1.68|0.28|0
1678299600000|2023-03-08 18:20:00|1.68|0.28|1.7|0.3|1.72|0.32|1.67|0.27|0
1678299900000|2023-03-08 18:25:00|1.71|0.31|1.65|0.25|1.71|0.31|1.64|0.24|0
1678300200000|2023-03-08 18:30:00|1.64|0.24|1.66|0.26|1.67|0.27|1.64|0.24|0
1678300500000|2023-03-08 18:35:00|1.67|0.27|1.65|0.25|1.67|0.27|1.64|0.24|0
1678300800000|2023-03-08 18:40:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1678301100000|2023-03-08 18:45:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1678301400000|2023-03-08 18:50:00|1.64|0.24|1.69|0.29|1.69|0.29|1.63|0.23|0
1678301700000|2023-03-08 18:55:00|1.7|0.3|1.67|0.27|1.7|0.3|1.65|0.25|0
1678302000000|2023-03-08 19:00:00|1.68|0.28|1.68|0.28|1.7|0.3|1.67|0.27|0
1678302300000|2023-03-08 19:05:00|1.67|0.27|1.7|0.3|1.71|0.31|1.66|0.26|0
1678302600000|2023-03-08 19:10:00|1.71|0.31|1.7|0.3|1.74|0.34|1.7|0.3|0
1678302900000|2023-03-08 19:15:00|1.69|0.29|1.72|0.32|1.73|0.33|1.69|0.29|0
1678303200000|2023-03-08 19:20:00|1.71|0.31|1.72|0.32|1.74|0.34|1.71|0.31|0
1678303500000|2023-03-08 19:25:00|1.73|0.33|1.7|0.3|1.74|0.34|1.68|0.28|0
1678303800000|2023-03-08 19:30:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1678304100000|2023-03-08 19:35:00|1.67|0.27|1.69|0.29|1.72|0.32|1.67|0.27|0
1678304400000|2023-03-08 19:40:00|1.7|0.3|1.67|0.27|1.71|0.31|1.67|0.27|0
1678304700000|2023-03-08 19:45:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1678305000000|2023-03-08 19:50:00|1.66|0.26|1.66|0.26|1.67|0.27|1.64|0.24|0
1678305300000|2023-03-08 19:55:00|1.65|0.25|1.65|0.25|1.66|0.26|1.64|0.24|0
1678305600000|2023-03-08 20:00:00|1.64|0.24|1.64|0.24|1.66|0.26|1.63|0.23|0
1678305900000|2023-03-08 20:05:00|1.63|0.23|1.64|0.24|1.64|0.24|1.61|0.21|0
1678306200000|2023-03-08 20:10:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1678306500000|2023-03-08 20:15:00|1.64|0.24|1.62|0.22|1.64|0.24|1.61|0.21|0
1678306800000|2023-03-08 20:20:00|1.63|0.23|1.61|0.21|1.64|0.24|1.61|0.21|0
1678307100000|2023-03-08 20:25:00|1.62|0.22|1.63|0.23|1.63|0.23|1.61|0.21|0
1678307400000|2023-03-08 20:30:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1678307700000|2023-03-08 20:35:00|1.66|0.26|1.72|0.32|1.73|0.33|1.65|0.25|0
1678308000000|2023-03-08 20:40:00|1.73|0.33|1.79|0.39|1.79|0.39|1.72|0.32|0
1678308300000|2023-03-08 20:45:00|1.8|0.4|1.81|0.41|1.84|0.44|1.79|0.39|0
1678308600000|2023-03-08 20:50:00|1.82|0.42|1.8|0.4|1.82|0.42|1.78|0.38|0
1678308900000|2023-03-08 20:55:00|1.81|0.41|1.81|0.41|1.82|0.42|1.79|0.39|0
1678309200000|2023-03-08 21:00:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1678309500000|2023-03-08 21:05:00|1.82|0.42|1.81|0.41|1.82|0.42|1.81|0.41|0
1678309800000|2023-03-08 21:10:00|1.82|0.42|1.82|0.42|1.82|0.42|1.81|0.41|0
1678310100000|2023-03-08 21:15:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1678310400000|2023-03-08 21:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1678310700000|2023-03-08 21:25:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1678311000000|2023-03-08 21:30:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1678311600000|2023-03-08 21:40:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1678311900000|2023-03-08 21:45:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1678312200000|2023-03-08 21:50:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1678312800000|2023-03-08 22:00:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1678313400000|2023-03-08 22:10:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1678313700000|2023-03-08 22:15:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1678314300000|2023-03-08 22:25:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1678316400000|2023-03-08 23:00:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1678316700000|2023-03-08 23:05:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1678317000000|2023-03-08 23:10:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1678317300000|2023-03-08 23:15:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1678317600000|2023-03-08 23:20:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1678317900000|2023-03-08 23:25:00|1.9|0.3|1.92|0.32|1.92|0.32|1.9|0.3|0
1678318200000|2023-03-08 23:30:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1678318500000|2023-03-08 23:35:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1678318800000|2023-03-08 23:40:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1678319100000|2023-03-08 23:45:00|1.91|0.31|1.92|0.32|1.93|0.33|1.91|0.31|0
1678319400000|2023-03-08 23:50:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1678319700000|2023-03-08 23:55:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1678320000000|2023-03-09 00:00:00|1.89|0.29|1.91|0.31|1.91|0.31|1.89|0.29|0
1678320300000|2023-03-09 00:05:00|1.9|0.3|1.89|0.29|1.91|0.31|1.89|0.29|0
1678320900000|2023-03-09 00:15:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1678321200000|2023-03-09 00:20:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1678321800000|2023-03-09 00:30:00|1.88|0.28|1.85|0.25|1.88|0.28|1.8|0.2|0
1678322100000|2023-03-09 00:35:00|1.86|0.26|1.87|0.27|1.87|0.27|1.85|0.25|0
1678322400000|2023-03-09 00:40:00|1.86|0.26|1.87|0.27|1.89|0.29|1.86|0.26|0
1678322700000|2023-03-09 00:45:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1678323000000|2023-03-09 00:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1678323300000|2023-03-09 00:55:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1678323600000|2023-03-09 01:00:00|1.89|0.29|1.87|0.27|1.9|0.3|1.87|0.27|0
1678323900000|2023-03-09 01:05:00|1.86|0.26|1.84|0.24|1.86|0.26|1.83|0.23|0
1678324200000|2023-03-09 01:10:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1678324500000|2023-03-09 01:15:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1678324800000|2023-03-09 01:20:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1678325100000|2023-03-09 01:25:00|1.84|0.24|1.84|0.24|1.85|0.25|1.84|0.24|0
1678325400000|2023-03-09 01:30:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1678325700000|2023-03-09 01:35:00|1.85|0.25|1.84|0.24|1.85|0.25|1.83|0.23|0
1678326000000|2023-03-09 01:40:00|1.85|0.25|1.83|0.23|1.85|0.25|1.83|0.23|0
1678326300000|2023-03-09 01:45:00|1.84|0.24|1.81|0.21|1.84|0.24|1.81|0.21|0
1678326600000|2023-03-09 01:50:00|1.82|0.22|1.82|0.22|1.82|0.22|1.81|0.21|0
1678326900000|2023-03-09 01:55:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1678327200000|2023-03-09 02:00:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1678327500000|2023-03-09 02:05:00|1.82|0.22|1.82|0.22|1.82|0.22|1.82|0.22|0
1678327800000|2023-03-09 02:10:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1678328100000|2023-03-09 02:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1678328400000|2023-03-09 02:20:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1678328700000|2023-03-09 02:25:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1678329000000|2023-03-09 02:30:00|1.82|0.22|1.82|0.22|1.83|0.23|1.81|0.21|0
1678329300000|2023-03-09 02:35:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1678329600000|2023-03-09 02:40:00|1.81|0.21|1.81|0.21|1.82|0.22|1.8|0.2|0
1678329900000|2023-03-09 02:45:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1678330200000|2023-03-09 02:50:00|1.83|0.23|1.84|0.24|1.84|0.24|1.82|0.22|0
1678330500000|2023-03-09 02:55:00|1.83|0.23|1.83|0.23|1.84|0.24|1.83|0.23|0
1678331100000|2023-03-09 03:05:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1678331400000|2023-03-09 03:10:00|1.83|0.23|1.81|0.21|1.84|0.24|1.81|0.21|0
1678331700000|2023-03-09 03:15:00|1.82|0.22|1.83|0.23|1.83|0.23|1.81|0.21|0
1678332000000|2023-03-09 03:20:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1678332300000|2023-03-09 03:25:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1678332600000|2023-03-09 03:30:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1678332900000|2023-03-09 03:35:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1678333200000|2023-03-09 03:40:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1678333500000|2023-03-09 03:45:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1678333800000|2023-03-09 03:50:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1678334400000|2023-03-09 04:00:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1678334700000|2023-03-09 04:05:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1678335300000|2023-03-09 04:15:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1678336200000|2023-03-09 04:30:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1678336800000|2023-03-09 04:40:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1678337100000|2023-03-09 04:45:00|1.84|0.24|1.84|0.24|1.84|0.24|1.83|0.23|0
1678337400000|2023-03-09 04:50:00|1.83|0.23|1.84|0.24|1.84|0.24|1.83|0.23|0
1678337700000|2023-03-09 04:55:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1678338300000|2023-03-09 05:05:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1678338600000|2023-03-09 05:10:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1678338900000|2023-03-09 05:15:00|1.87|0.27|1.86|0.26|1.87|0.27|1.85|0.25|0
1678339200000|2023-03-09 05:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1678339500000|2023-03-09 05:25:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1678339800000|2023-03-09 05:30:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1678340100000|2023-03-09 05:35:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1678340400000|2023-03-09 05:40:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1678340700000|2023-03-09 05:45:00|1.87|0.27|1.85|0.25|1.87|0.27|1.85|0.25|0
1678341000000|2023-03-09 05:50:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1678341600000|2023-03-09 06:00:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1678341900000|2023-03-09 06:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1678342200000|2023-03-09 06:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1678342500000|2023-03-09 06:15:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1678342800000|2023-03-09 06:20:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1678343100000|2023-03-09 06:25:00|1.87|0.27|1.87|0.27|1.87|0.27|1.87|0.27|0
1678343400000|2023-03-09 06:30:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1678343700000|2023-03-09 06:35:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1678344000000|2023-03-09 06:40:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1678344300000|2023-03-09 06:45:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1678344600000|2023-03-09 06:50:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1678344900000|2023-03-09 06:55:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1678345200000|2023-03-09 07:00:00|1.86|0.26|1.84|0.24|1.86|0.26|1.83|0.23|0
1678345500000|2023-03-09 07:05:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1678345800000|2023-03-09 07:10:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1678346100000|2023-03-09 07:15:00|1.72|0.32|1.71|0.31|1.72|0.32|1.71|0.31|0
1678346400000|2023-03-09 07:20:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1678346700000|2023-03-09 07:25:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1678347000000|2023-03-09 07:30:00|1.73|0.33|1.73|0.33|1.73|0.33|1.73|0.33|0
1678347300000|2023-03-09 07:35:00|1.74|0.34|1.73|0.33|1.74|0.34|1.72|0.32|0
1678347600000|2023-03-09 07:40:00|1.74|0.34|1.73|0.33|1.74|0.34|1.73|0.33|0
1678347900000|2023-03-09 07:45:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1678348200000|2023-03-09 07:50:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1678348500000|2023-03-09 07:55:00|1.72|0.32|1.73|0.33|1.73|0.33|1.71|0.31|0
1678348800000|2023-03-09 08:00:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1678349100000|2023-03-09 08:05:00|1.74|0.34|1.71|0.31|1.74|0.34|1.71|0.31|0
1678349400000|2023-03-09 08:10:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1678349700000|2023-03-09 08:15:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1678350000000|2023-03-09 08:20:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1678350300000|2023-03-09 08:25:00|1.67|0.27|1.67|0.27|1.69|0.29|1.67|0.27|0
1678350600000|2023-03-09 08:30:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1678350900000|2023-03-09 08:35:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1678351200000|2023-03-09 08:40:00|1.73|0.33|1.71|0.31|1.73|0.33|1.71|0.31|0
1678351500000|2023-03-09 08:45:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1678351800000|2023-03-09 08:50:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1678352100000|2023-03-09 08:55:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1678352400000|2023-03-09 09:00:00|1.69|0.29|1.67|0.27|1.7|0.3|1.67|0.27|0
1678352700000|2023-03-09 09:05:00|1.68|0.28|1.68|0.28|1.69|0.29|1.67|0.27|0
1678353000000|2023-03-09 09:10:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1678353300000|2023-03-09 09:15:00|1.66|0.26|1.68|0.28|1.69|0.29|1.66|0.26|0
1678353600000|2023-03-09 09:20:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1678353900000|2023-03-09 09:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1678354200000|2023-03-09 09:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1678354500000|2023-03-09 09:35:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1678354800000|2023-03-09 09:40:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1678355100000|2023-03-09 09:45:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1678355400000|2023-03-09 09:50:00|1.63|0.23|1.64|0.24|1.65|0.25|1.63|0.23|0
1678355700000|2023-03-09 09:55:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1678356000000|2023-03-09 10:00:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1678356300000|2023-03-09 10:05:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1678356600000|2023-03-09 10:10:00|1.62|0.22|1.64|0.24|1.65|0.25|1.62|0.22|0
1678356900000|2023-03-09 10:15:00|1.63|0.23|1.63|0.23|1.64|0.24|1.63|0.23|0
1678357200000|2023-03-09 10:20:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1678357500000|2023-03-09 10:25:00|1.64|0.24|1.64|0.24|1.64|0.24|1.63|0.23|0
1678357800000|2023-03-09 10:30:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1678358100000|2023-03-09 10:35:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1678358400000|2023-03-09 10:40:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1678358700000|2023-03-09 10:45:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1678359000000|2023-03-09 10:50:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1678359300000|2023-03-09 10:55:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1678359600000|2023-03-09 11:00:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1678359900000|2023-03-09 11:05:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1678360200000|2023-03-09 11:10:00|1.71|0.31|1.69|0.29|1.71|0.31|1.69|0.29|0
1678360500000|2023-03-09 11:15:00|1.7|0.3|1.7|0.3|1.7|0.3|1.69|0.29|0
1678360800000|2023-03-09 11:20:00|1.69|0.29|1.69|0.29|1.69|0.29|1.67|0.27|0
1678361100000|2023-03-09 11:25:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1678361400000|2023-03-09 11:30:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1678361700000|2023-03-09 11:35:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1678362000000|2023-03-09 11:40:00|1.72|0.32|1.72|0.32|1.72|0.32|1.72|0.32|0
1678362300000|2023-03-09 11:45:00|1.71|0.31|1.71|0.31|1.71|0.31|1.7|0.3|0
1678362600000|2023-03-09 11:50:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1678362900000|2023-03-09 11:55:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1678363200000|2023-03-09 12:00:00|1.72|0.32|1.69|0.29|1.72|0.32|1.69|0.29|0
1678363500000|2023-03-09 12:05:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1678363800000|2023-03-09 12:10:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1678364100000|2023-03-09 12:15:00|1.67|0.27|1.68|0.28|1.68|0.28|1.65|0.25|0
1678364400000|2023-03-09 12:20:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1678364700000|2023-03-09 12:25:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1678365000000|2023-03-09 12:30:00|1.68|0.28|1.64|0.24|1.68|0.28|1.64|0.24|0
1678365300000|2023-03-09 12:35:00|1.65|0.25|1.66|0.26|1.66|0.26|1.64|0.24|0
1678365600000|2023-03-09 12:40:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1678365900000|2023-03-09 12:45:00|1.65|0.25|1.65|0.25|1.65|0.25|1.64|0.24|0
1678366200000|2023-03-09 12:50:00|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1678366500000|2023-03-09 12:55:00|1.68|0.28|1.66|0.26|1.69|0.29|1.66|0.26|0
1678366800000|2023-03-09 13:00:00|1.65|0.25|1.66|0.26|1.66|0.26|1.65|0.25|0
1678367100000|2023-03-09 13:05:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1678367400000|2023-03-09 13:10:00|1.63|0.23|1.63|0.23|1.65|0.25|1.63|0.23|0
1678367700000|2023-03-09 13:15:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1678368000000|2023-03-09 13:20:00|1.65|0.25|1.65|0.25|1.65|0.25|1.63|0.23|0
1678368300000|2023-03-09 13:25:00|1.66|0.26|1.65|0.25|1.66|0.26|1.65|0.25|0
1678368600000|2023-03-09 13:30:00|1.69|0.29|1.77|0.37|1.8|0.4|1.69|0.29|0
1678368900000|2023-03-09 13:35:00|1.76|0.36|1.77|0.37|1.77|0.37|1.74|0.34|0
1678369200000|2023-03-09 13:40:00|1.78|0.38|1.77|0.37|1.83|0.43|1.77|0.37|0
1678369500000|2023-03-09 13:45:00|1.78|0.38|1.78|0.38|1.79|0.39|1.76|0.36|0
1678369800000|2023-03-09 13:50:00|1.79|0.39|1.81|0.41|1.82|0.42|1.77|0.37|0
1678370100000|2023-03-09 13:55:00|1.8|0.4|1.85|0.45|1.85|0.45|1.8|0.4|0
1678370400000|2023-03-09 14:00:00|1.87|0.47|1.9|0.5|1.92|0.52|1.85|0.45|0
1678370700000|2023-03-09 14:05:00|1.91|0.51|1.88|0.48|1.91|0.51|1.88|0.48|0
1678371000000|2023-03-09 14:10:00|1.87|0.47|1.8|0.4|1.89|0.49|1.8|0.4|0
1678371300000|2023-03-09 14:15:00|1.81|0.41|1.82|0.42|1.82|0.42|1.79|0.39|0
1678371600000|2023-03-09 14:20:00|1.81|0.41|1.8|0.4|1.81|0.41|1.79|0.39|0
1678371900000|2023-03-09 14:25:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1678372200000|2023-03-09 14:30:00|1.77|0.37|1.82|0.42|1.84|0.44|1.74|0.34|0
1678372500000|2023-03-09 14:35:00|1.84|0.44|1.86|0.46|1.86|0.46|1.81|0.41|0
1678372800000|2023-03-09 14:40:00|1.87|0.47|1.8|0.4|1.88|0.48|1.8|0.4|0
1678373100000|2023-03-09 14:45:00|1.81|0.41|1.91|0.51|1.92|0.52|1.81|0.41|0
1678373400000|2023-03-09 14:50:00|1.92|0.52|1.76|0.36|1.95|0.55|1.76|0.36|0
1678373700000|2023-03-09 14:55:00|1.77|0.37|1.76|0.36|1.78|0.38|1.74|0.34|0
1678374000000|2023-03-09 15:00:00|1.77|0.37|1.79|0.39|1.8|0.4|1.74|0.34|0
1678374300000|2023-03-09 15:05:00|1.8|0.4|1.75|0.35|1.81|0.41|1.72|0.32|0
1678374600000|2023-03-09 15:10:00|1.76|0.36|1.64|0.24|1.77|0.37|1.63|0.23|0
1678374900000|2023-03-09 15:15:00|1.63|0.23|1.66|0.26|1.67|0.27|1.58|0.18|0
1678375200000|2023-03-09 15:20:00|1.67|0.27|1.66|0.26|1.69|0.29|1.66|0.26|0
1678375500000|2023-03-09 15:25:00|1.65|0.25|1.69|0.29|1.69|0.29|1.65|0.25|0
1678375800000|2023-03-09 15:30:00|1.7|0.3|1.76|0.36|1.76|0.36|1.69|0.29|0
1678376100000|2023-03-09 15:35:00|1.77|0.37|1.76|0.36|1.79|0.39|1.76|0.36|0
1678376400000|2023-03-09 15:40:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1678376700000|2023-03-09 15:45:00|1.78|0.38|1.78|0.38|1.8|0.4|1.76|0.36|0
1678377000000|2023-03-09 15:50:00|1.77|0.37|1.76|0.36|1.78|0.38|1.75|0.35|0
1678377300000|2023-03-09 15:55:00|1.75|0.35|1.68|0.28|1.76|0.36|1.68|0.28|0
1678377600000|2023-03-09 16:00:00|1.67|0.27|1.66|0.26|1.69|0.29|1.64|0.24|0
1678377900000|2023-03-09 16:05:00|1.65|0.25|1.64|0.24|1.66|0.26|1.61|0.21|0
1678378200000|2023-03-09 16:10:00|1.63|0.23|1.66|0.26|1.66|0.26|1.63|0.23|0
1678378500000|2023-03-09 16:15:00|1.65|0.25|1.71|0.31|1.73|0.33|1.65|0.25|0
1678378800000|2023-03-09 16:20:00|1.72|0.32|1.74|0.34|1.74|0.34|1.69|0.29|0
1678379100000|2023-03-09 16:25:00|1.73|0.33|1.66|0.26|1.74|0.34|1.66|0.26|0
1678379400000|2023-03-09 16:30:00|1.67|0.27|1.67|0.27|1.7|0.3|1.67|0.27|0
1678379700000|2023-03-09 16:35:00|1.68|0.28|1.66|0.26|1.69|0.29|1.65|0.25|0
1678380000000|2023-03-09 16:40:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1678380300000|2023-03-09 16:45:00|1.68|0.28|1.69|0.29|1.71|0.31|1.67|0.27|0
1678380600000|2023-03-09 16:50:00|1.7|0.3|1.68|0.28|1.71|0.31|1.67|0.27|0
1678380900000|2023-03-09 16:55:00|1.67|0.27|1.64|0.24|1.68|0.28|1.64|0.24|0
1678381200000|2023-03-09 17:00:00|1.65|0.25|1.58|0.18|1.65|0.25|1.56|0.16|0
1678381500000|2023-03-09 17:05:00|1.57|0.17|1.59|0.19|1.61|0.21|1.55|0.15|0
1678381800000|2023-03-09 17:10:00|1.6|0.2|1.59|0.19|1.62|0.22|1.59|0.19|0
1678382100000|2023-03-09 17:15:00|1.6|0.2|1.62|0.22|1.62|0.22|1.57|0.17|0
1678382400000|2023-03-09 17:20:00|1.61|0.21|1.67|0.27|1.68|0.28|1.6|0.2|0
1678382700000|2023-03-09 17:25:00|1.66|0.26|1.68|0.28|1.69|0.29|1.66|0.26|0
1678383000000|2023-03-09 17:30:00|1.69|0.29|1.67|0.27|1.69|0.29|1.66|0.26|0
1678383300000|2023-03-09 17:35:00|1.66|0.26|1.62|0.22|1.66|0.26|1.61|0.21|0
1678383600000|2023-03-09 17:40:00|1.61|0.21|1.59|0.19|1.64|0.24|1.58|0.18|0
1678383900000|2023-03-09 17:45:00|1.58|0.18|1.55|0.15|1.59|0.19|1.54|0.14|0
1678384200000|2023-03-09 17:50:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1678384500000|2023-03-09 17:55:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1678384800000|2023-03-09 18:00:00|1.55|0.15|1.57|0.17|1.58|0.18|1.54|0.14|0
1678385100000|2023-03-09 18:05:00|1.56|0.16|1.56|0.16|1.58|0.18|1.55|0.15|0
1678385400000|2023-03-09 18:10:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1678385700000|2023-03-09 18:15:00|1.53|0.13|1.49|0.09|1.53|0.13|1.49|0.09|0
1678386000000|2023-03-09 18:20:00|1.5|0.1|1.45|0.05|1.52|0.12|1.45|0.05|0
1678386300000|2023-03-09 18:25:00|1.44|0.04|1.59|0.19|1.59|0.19|1.41|0.01|0
1678386600000|2023-03-09 18:30:00|1.58|0.18|1.65|0.25|1.7|0.3|1.58|0.18|0
1678386900000|2023-03-09 18:35:00|1.64|0.24|1.61|0.21|1.65|0.25|1.61|0.21|0
1678387200000|2023-03-09 18:40:00|1.62|0.22|1.67|0.27|1.67|0.27|1.62|0.22|0
1678387500000|2023-03-09 18:45:00|1.66|0.26|1.56|0.16|1.67|0.27|1.55|0.15|0
1678387800000|2023-03-09 18:50:00|1.55|0.15|1.76|0.36|1.78|0.38|1.54|0.14|0
1678388100000|2023-03-09 18:55:00|1.75|0.35|1.76|0.36|1.78|0.38|1.75|0.35|0
1678388400000|2023-03-09 19:00:00|1.75|0.35|1.69|0.29|1.76|0.36|1.69|0.29|0
1678388700000|2023-03-09 19:05:00|1.68|0.28|1.7|0.3|1.72|0.32|1.67|0.27|0
1678389000000|2023-03-09 19:10:00|1.69|0.29|1.84|0.44|1.84|0.44|1.69|0.29|0
1678389300000|2023-03-09 19:15:00|1.83|0.43|1.85|0.45|1.87|0.47|1.82|0.42|0
1678389600000|2023-03-09 19:20:00|1.84|0.44|1.81|0.41|1.87|0.47|1.77|0.37|0
1678389900000|2023-03-09 19:25:00|1.82|0.42|1.76|0.36|1.83|0.43|1.76|0.36|0
1678390200000|2023-03-09 19:30:00|1.75|0.35|1.68|0.28|1.76|0.36|1.67|0.27|0
1678390500000|2023-03-09 19:35:00|1.7|0.3|1.81|0.41|1.84|0.44|1.7|0.3|0
1678390800000|2023-03-09 19:40:00|1.82|0.42|1.83|0.43|1.86|0.46|1.82|0.42|0
1678391100000|2023-03-09 19:45:00|1.82|0.42|1.79|0.39|1.86|0.46|1.77|0.37|0
1678391400000|2023-03-09 19:50:00|1.78|0.38|1.74|0.34|1.79|0.39|1.74|0.34|0
1678391700000|2023-03-09 19:55:00|1.75|0.35|1.7|0.3|1.75|0.35|1.7|0.3|0
1678392000000|2023-03-09 20:00:00|1.71|0.31|1.66|0.26|1.73|0.33|1.66|0.26|0
1678392300000|2023-03-09 20:05:00|1.67|0.27|1.92|0.52|1.94|0.54|1.64|0.24|0
1678392600000|2023-03-09 20:10:00|1.91|0.51|1.9|0.5|1.94|0.54|1.89|0.49|0
1678392900000|2023-03-09 20:15:00|1.89|0.49|1.88|0.48|1.97|0.57|1.83|0.43|0
1678393200000|2023-03-09 20:20:00|1.89|0.49|1.89|0.49|1.94|0.54|1.81|0.41|0
1678393500000|2023-03-09 20:25:00|1.87|0.47|1.91|0.51|1.99|0.59|1.86|0.46|0
1678393800000|2023-03-09 20:30:00|1.9|0.5|1.95|0.55|2.06|0.66|1.88|0.48|0
1678394100000|2023-03-09 20:35:00|1.94|0.54|1.98|0.58|1.98|0.58|1.87|0.47|0
1678394400000|2023-03-09 20:40:00|1.97|0.57|1.88|0.48|2|0.6|1.87|0.47|0
1678394700000|2023-03-09 20:45:00|1.87|0.47|1.88|0.48|1.89|0.49|1.79|0.39|0
1678395000000|2023-03-09 20:50:00|1.87|0.47|1.89|0.49|1.95|0.55|1.86|0.46|0
1678395300000|2023-03-09 20:55:00|1.91|0.51|1.81|0.41|1.91|0.51|1.77|0.37|0
1678395600000|2023-03-09 21:00:00|1.79|0.39|1.78|0.38|1.84|0.44|1.77|0.37|0
1678395900000|2023-03-09 21:05:00|1.79|0.39|1.76|0.36|1.79|0.39|1.76|0.36|0
1678396200000|2023-03-09 21:10:00|1.75|0.35|1.85|0.45|1.85|0.45|1.73|0.33|0
1678396500000|2023-03-09 21:15:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1678396800000|2023-03-09 21:20:00|1.97|0.37|1.95|0.35|1.97|0.37|1.94|0.34|0
1678397100000|2023-03-09 21:25:00|1.96|0.36|1.94|0.34|1.96|0.36|1.94|0.34|0
1678397400000|2023-03-09 21:30:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1678397700000|2023-03-09 21:35:00|1.96|0.36|1.96|0.36|1.98|0.38|1.95|0.35|0
1678398000000|2023-03-09 21:40:00|1.95|0.35|1.97|0.37|1.98|0.38|1.95|0.35|0
1678398300000|2023-03-09 21:45:00|1.98|0.38|1.87|0.27|1.99|0.39|1.86|0.26|0
1678398600000|2023-03-09 21:50:00|1.86|0.26|1.82|0.22|1.86|0.26|1.82|0.22|0
1678398900000|2023-03-09 21:55:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1678399200000|2023-03-09 22:00:00|1.82|0.22|1.82|0.22|1.83|0.23|1.82|0.22|0
1678399500000|2023-03-09 22:05:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1678400100000|2023-03-09 22:15:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1678400400000|2023-03-09 22:20:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1678400700000|2023-03-09 22:25:00|1.8|0.2|1.8|0.2|1.81|0.21|1.8|0.2|0
1678401300000|2023-03-09 22:35:00|1.81|0.21|1.8|0.2|1.81|0.21|1.8|0.2|0
1678402200000|2023-03-09 22:50:00|1.81|0.21|1.81|0.21|1.82|0.22|1.81|0.21|0
1678402500000|2023-03-09 22:55:00|1.82|0.22|1.81|0.21|1.82|0.22|1.81|0.21|0
1678402800000|2023-03-09 23:00:00|1.8|0.2|1.7|0.1|1.8|0.2|1.7|0.1|0
1678403100000|2023-03-09 23:05:00|1.71|0.11|1.73|0.13|1.73|0.13|1.7|0.1|0
1678403400000|2023-03-09 23:10:00|1.72|0.12|1.74|0.14|1.74|0.14|1.71|0.11|0
1678403700000|2023-03-09 23:15:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1678404000000|2023-03-09 23:20:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1678404300000|2023-03-09 23:25:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1678404600000|2023-03-09 23:30:00|1.77|0.17|1.76|0.16|1.77|0.17|1.75|0.15|0
1678404900000|2023-03-09 23:35:00|1.75|0.15|1.73|0.13|1.77|0.17|1.73|0.13|0
1678405200000|2023-03-09 23:40:00|1.74|0.14|1.73|0.13|1.75|0.15|1.73|0.13|0
1678405500000|2023-03-09 23:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1678405800000|2023-03-09 23:50:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1678406100000|2023-03-09 23:55:00|1.75|0.15|1.75|0.15|1.76|0.16|1.75|0.15|0
1678406400000|2023-03-10 00:00:00|1.74|0.14|1.76|0.16|1.77|0.17|1.74|0.14|0
1678406700000|2023-03-10 00:05:00|1.75|0.15|1.74|0.14|1.76|0.16|1.74|0.14|0
1678407000000|2023-03-10 00:10:00|1.75|0.15|1.73|0.13|1.75|0.15|1.73|0.13|0
1678407300000|2023-03-10 00:15:00|1.74|0.14|1.73|0.13|1.75|0.15|1.73|0.13|0
1678407600000|2023-03-10 00:20:00|1.72|0.12|1.71|0.11|1.72|0.12|1.7|0.1|0
1678407900000|2023-03-10 00:25:00|1.72|0.12|1.69|0.09|1.73|0.13|1.68|0.08|0
1678408200000|2023-03-10 00:30:00|1.7|0.1|1.73|0.13|1.74|0.14|1.7|0.1|0
1678408500000|2023-03-10 00:35:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1678408800000|2023-03-10 00:40:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1678409100000|2023-03-10 00:45:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1678409400000|2023-03-10 00:50:00|1.7|0.1|1.7|0.1|1.71|0.11|1.69|0.09|0
1678409700000|2023-03-10 00:55:00|1.69|0.09|1.69|0.09|1.7|0.1|1.68|0.08|0
1678410000000|2023-03-10 01:00:00|1.7|0.1|1.68|0.08|1.7|0.1|1.68|0.08|0
1678410300000|2023-03-10 01:05:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1678410600000|2023-03-10 01:10:00|1.67|0.07|1.65|0.05|1.68|0.08|1.65|0.05|0
1678410900000|2023-03-10 01:15:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1678411200000|2023-03-10 01:20:00|1.66|0.06|1.68|0.08|1.69|0.09|1.66|0.06|0
1678411500000|2023-03-10 01:25:00|1.69|0.09|1.71|0.11|1.71|0.11|1.68|0.08|0
1678411800000|2023-03-10 01:30:00|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1678412100000|2023-03-10 01:35:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1678412400000|2023-03-10 01:40:00|1.7|0.1|1.69|0.09|1.7|0.1|1.68|0.08|0
1678412700000|2023-03-10 01:45:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1678413000000|2023-03-10 01:50:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1678413300000|2023-03-10 01:55:00|1.7|0.1|1.67|0.07|1.7|0.1|1.67|0.07|0
1678413600000|2023-03-10 02:00:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1678413900000|2023-03-10 02:05:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1678414200000|2023-03-10 02:10:00|1.69|0.09|1.67|0.07|1.69|0.09|1.67|0.07|0
1678414500000|2023-03-10 02:15:00|1.66|0.06|1.6|0|1.66|0.06|1.6|0|0
1678414800000|2023-03-10 02:20:00|1.73|0.13|1.75|0.15|1.75|0.15|1.72|0.12|0
1678415100000|2023-03-10 02:25:00|1.74|0.14|1.72|0.12|1.75|0.15|1.72|0.12|0
1678415400000|2023-03-10 02:30:00|1.74|0.14|1.77|0.17|1.79|0.19|1.74|0.14|0
1678415700000|2023-03-10 02:35:00|1.78|0.18|1.82|0.22|1.83|0.23|1.78|0.18|0
1678416000000|2023-03-10 02:40:00|1.83|0.23|1.79|0.19|1.83|0.23|1.79|0.19|0
1678416300000|2023-03-10 02:45:00|1.78|0.18|1.78|0.18|1.78|0.18|1.76|0.16|0
1678416600000|2023-03-10 02:50:00|1.77|0.17|1.77|0.17|1.79|0.19|1.77|0.17|0
1678416900000|2023-03-10 02:55:00|1.78|0.18|1.8|0.2|1.8|0.2|1.77|0.17|0
1678417200000|2023-03-10 03:00:00|1.79|0.19|1.78|0.18|1.8|0.2|1.77|0.17|0
1678417500000|2023-03-10 03:05:00|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1678417800000|2023-03-10 03:10:00|1.78|0.18|1.78|0.18|1.79|0.19|1.78|0.18|0
1678418100000|2023-03-10 03:15:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1678418400000|2023-03-10 03:20:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1678418700000|2023-03-10 03:25:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1678419000000|2023-03-10 03:30:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1678419300000|2023-03-10 03:35:00|1.76|0.16|1.78|0.18|1.78|0.18|1.76|0.16|0
1678419600000|2023-03-10 03:40:00|1.77|0.17|1.76|0.16|1.77|0.17|1.76|0.16|0
1678419900000|2023-03-10 03:45:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1678420200000|2023-03-10 03:50:00|1.76|0.16|1.74|0.14|1.76|0.16|1.73|0.13|0
1678420500000|2023-03-10 03:55:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1678420800000|2023-03-10 04:00:00|1.74|0.14|1.73|0.13|1.74|0.14|1.71|0.11|0
1678421100000|2023-03-10 04:05:00|1.74|0.14|1.71|0.11|1.74|0.14|1.71|0.11|0
1678421400000|2023-03-10 04:10:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1678421700000|2023-03-10 04:15:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1678422000000|2023-03-10 04:20:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1678422300000|2023-03-10 04:25:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1678422600000|2023-03-10 04:30:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1678422900000|2023-03-10 04:35:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1678423200000|2023-03-10 04:40:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1678423500000|2023-03-10 04:45:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1678423800000|2023-03-10 04:50:00|1.68|0.08|1.67|0.07|1.68|0.08|1.67|0.07|0
1678424100000|2023-03-10 04:55:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1678424400000|2023-03-10 05:00:00|1.7|0.1|1.73|0.13|1.73|0.13|1.69|0.09|0
1678424700000|2023-03-10 05:05:00|1.74|0.14|1.73|0.13|1.75|0.15|1.72|0.12|0
1678425000000|2023-03-10 05:10:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1678425300000|2023-03-10 05:15:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1678425600000|2023-03-10 05:20:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1678425900000|2023-03-10 05:25:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1678426200000|2023-03-10 05:30:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1678426500000|2023-03-10 05:35:00|1.72|0.12|1.72|0.12|1.74|0.14|1.72|0.12|0
1678426800000|2023-03-10 05:40:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1678427100000|2023-03-10 05:45:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1678427400000|2023-03-10 05:50:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1678427700000|2023-03-10 05:55:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1678428000000|2023-03-10 06:00:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1678428300000|2023-03-10 06:05:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1678428600000|2023-03-10 06:10:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1678428900000|2023-03-10 06:15:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1678429200000|2023-03-10 06:20:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1678429500000|2023-03-10 06:25:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1678429800000|2023-03-10 06:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1678430100000|2023-03-10 06:35:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1678430400000|2023-03-10 06:40:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1678430700000|2023-03-10 06:45:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1678431000000|2023-03-10 06:50:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1678431300000|2023-03-10 06:55:00|1.68|0.08|1.68|0.08|1.69|0.09|1.67|0.07|0
1678431600000|2023-03-10 07:00:00|1.69|0.09|1.69|0.09|1.72|0.12|1.67|0.07|0
1678431900000|2023-03-10 07:05:00|1.59|0.19|1.6|0.2|1.6|0.2|1.58|0.18|0
1678432200000|2023-03-10 07:10:00|1.61|0.21|1.59|0.19|1.61|0.21|1.59|0.19|0
1678432500000|2023-03-10 07:15:00|1.6|0.2|1.6|0.2|1.6|0.2|1.58|0.18|0
1678432800000|2023-03-10 07:20:00|1.59|0.19|1.66|0.26|1.66|0.26|1.59|0.19|0
1678433100000|2023-03-10 07:25:00|1.65|0.25|1.67|0.27|1.67|0.27|1.64|0.24|0
1678433400000|2023-03-10 07:30:00|1.66|0.26|1.71|0.31|1.71|0.31|1.66|0.26|0
1678433700000|2023-03-10 07:35:00|1.7|0.3|1.69|0.29|1.71|0.31|1.69|0.29|0
1678434000000|2023-03-10 07:40:00|1.7|0.3|1.66|0.26|1.7|0.3|1.66|0.26|0
1678434300000|2023-03-10 07:45:00|1.67|0.27|1.7|0.3|1.7|0.3|1.66|0.26|0
1678434600000|2023-03-10 07:50:00|1.81|0.41|1.64|0.24|1.86|0.46|1.64|0.24|0
1678434900000|2023-03-10 07:55:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1678435200000|2023-03-10 08:00:00|1.67|0.27|1.61|0.21|1.68|0.28|1.61|0.21|0
1678435500000|2023-03-10 08:05:00|1.6|0.2|1.67|0.27|1.69|0.29|1.6|0.2|0
1678435800000|2023-03-10 08:10:00|1.66|0.26|1.64|0.24|1.69|0.29|1.63|0.23|0
1678436100000|2023-03-10 08:15:00|1.63|0.23|1.64|0.24|1.64|0.24|1.59|0.19|0
1678436400000|2023-03-10 08:20:00|1.65|0.25|1.65|0.25|1.67|0.27|1.62|0.22|0
1678436700000|2023-03-10 08:25:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1678437000000|2023-03-10 08:30:00|1.67|0.27|1.65|0.25|1.67|0.27|1.63|0.23|0
1678437300000|2023-03-10 08:35:00|1.64|0.24|1.69|0.29|1.69|0.29|1.64|0.24|0
1678437600000|2023-03-10 08:40:00|1.68|0.28|1.69|0.29|1.71|0.31|1.67|0.27|0
1678437900000|2023-03-10 08:45:00|1.68|0.28|1.7|0.3|1.7|0.3|1.66|0.26|0
1678438200000|2023-03-10 08:50:00|1.69|0.29|1.66|0.26|1.7|0.3|1.65|0.25|0
1678438500000|2023-03-10 08:55:00|1.67|0.27|1.66|0.26|1.69|0.29|1.66|0.26|0
1678438800000|2023-03-10 09:00:00|1.65|0.25|1.68|0.28|1.69|0.29|1.65|0.25|0
1678439100000|2023-03-10 09:05:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1678439400000|2023-03-10 09:10:00|1.7|0.3|1.71|0.31|1.73|0.33|1.7|0.3|0
1678439700000|2023-03-10 09:15:00|1.7|0.3|1.73|0.33|1.73|0.33|1.7|0.3|0
1678440000000|2023-03-10 09:20:00|1.72|0.32|1.67|0.27|1.73|0.33|1.66|0.26|0
1678440300000|2023-03-10 09:25:00|1.66|0.26|1.72|0.32|1.73|0.33|1.66|0.26|0
1678440600000|2023-03-10 09:30:00|1.73|0.33|1.75|0.35|1.75|0.35|1.73|0.33|0
1678440900000|2023-03-10 09:35:00|1.74|0.34|1.69|0.29|1.74|0.34|1.69|0.29|0
1678441200000|2023-03-10 09:40:00|1.68|0.28|1.67|0.27|1.69|0.29|1.65|0.25|0
1678441500000|2023-03-10 09:45:00|1.66|0.26|1.67|0.27|1.69|0.29|1.66|0.26|0
1678441800000|2023-03-10 09:50:00|1.68|0.28|1.64|0.24|1.7|0.3|1.64|0.24|0
1678442100000|2023-03-10 09:55:00|1.65|0.25|1.67|0.27|1.67|0.27|1.63|0.23|0
1678442400000|2023-03-10 10:00:00|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1678442700000|2023-03-10 10:05:00|1.7|0.3|1.71|0.31|1.72|0.32|1.69|0.29|0
1678443000000|2023-03-10 10:10:00|1.7|0.3|1.73|0.33|1.73|0.33|1.7|0.3|0
1678443300000|2023-03-10 10:15:00|1.72|0.32|1.75|0.35|1.75|0.35|1.72|0.32|0
1678443600000|2023-03-10 10:20:00|1.76|0.36|1.75|0.35|1.77|0.37|1.75|0.35|0
1678443900000|2023-03-10 10:25:00|1.74|0.34|1.75|0.35|1.77|0.37|1.74|0.34|0
1678444200000|2023-03-10 10:30:00|1.74|0.34|1.73|0.33|1.74|0.34|1.71|0.31|0
1678444500000|2023-03-10 10:35:00|1.72|0.32|1.58|0.18|1.73|0.33|1.58|0.18|0
1678444800000|2023-03-10 10:40:00|1.59|0.19|1.61|0.21|1.62|0.22|1.58|0.18|0
1678445100000|2023-03-10 10:45:00|1.62|0.22|1.6|0.2|1.62|0.22|1.6|0.2|0
1678445400000|2023-03-10 10:50:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1678445700000|2023-03-10 10:55:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1678446000000|2023-03-10 11:00:00|1.58|0.18|1.6|0.2|1.62|0.22|1.58|0.18|0
1678446300000|2023-03-10 11:05:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1678446600000|2023-03-10 11:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1678446900000|2023-03-10 11:15:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1678447200000|2023-03-10 11:20:00|1.57|0.17|1.56|0.16|1.57|0.17|1.54|0.14|0
1678447500000|2023-03-10 11:25:00|1.57|0.17|1.59|0.19|1.6|0.2|1.57|0.17|0
1678447800000|2023-03-10 11:30:00|1.6|0.2|1.65|0.25|1.65|0.25|1.6|0.2|0
1678448100000|2023-03-10 11:35:00|1.66|0.26|1.69|0.29|1.69|0.29|1.65|0.25|0
1678448400000|2023-03-10 11:40:00|1.68|0.28|1.68|0.28|1.7|0.3|1.67|0.27|0
1678448700000|2023-03-10 11:45:00|1.69|0.29|1.69|0.29|1.69|0.29|1.68|0.28|0
1678449000000|2023-03-10 11:50:00|1.7|0.3|1.68|0.28|1.72|0.32|1.68|0.28|0
1678449300000|2023-03-10 11:55:00|1.67|0.27|1.66|0.26|1.67|0.27|1.66|0.26|0
1678449600000|2023-03-10 12:00:00|1.65|0.25|1.63|0.23|1.66|0.26|1.63|0.23|0
1678449900000|2023-03-10 12:05:00|1.64|0.24|1.66|0.26|1.66|0.26|1.64|0.24|0
1678450200000|2023-03-10 12:10:00|1.67|0.27|1.67|0.27|1.69|0.29|1.66|0.26|0
1678450500000|2023-03-10 12:15:00|1.68|0.28|1.68|0.28|1.7|0.3|1.67|0.27|0
1678450800000|2023-03-10 12:20:00|1.69|0.29|1.67|0.27|1.69|0.29|1.65|0.25|0
1678451100000|2023-03-10 12:25:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1678451400000|2023-03-10 12:30:00|1.69|0.29|1.65|0.25|1.69|0.29|1.65|0.25|0
1678451700000|2023-03-10 12:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.61|0.21|0
1678452000000|2023-03-10 12:40:00|1.63|0.23|1.66|0.26|1.66|0.26|1.63|0.23|0
1678452300000|2023-03-10 12:45:00|1.65|0.25|1.65|0.25|1.68|0.28|1.64|0.24|0
1678452600000|2023-03-10 12:50:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1678452900000|2023-03-10 12:55:00|1.69|0.29|1.65|0.25|1.69|0.29|1.65|0.25|0
1678453200000|2023-03-10 13:00:00|1.64|0.24|1.61|0.21|1.66|0.26|1.6|0.2|0
1678453500000|2023-03-10 13:05:00|1.6|0.2|1.61|0.21|1.63|0.23|1.6|0.2|0
1678453800000|2023-03-10 13:10:00|1.6|0.2|1.59|0.19|1.62|0.22|1.58|0.18|0
1678454100000|2023-03-10 13:15:00|1.58|0.18|1.6|0.2|1.62|0.22|1.58|0.18|0
1678454400000|2023-03-10 13:20:00|1.61|0.21|1.62|0.22|1.62|0.22|1.58|0.18|0
1678454700000|2023-03-10 13:25:00|1.61|0.21|1.65|0.25|1.65|0.25|1.61|0.21|0
1678455000000|2023-03-10 13:30:00|1.64|0.24|1.68|0.28|1.93|0.53|1.5|0.1|0
1678455300000|2023-03-10 13:35:00|1.65|0.25|1.62|0.22|1.68|0.28|1.58|0.18|0
1678455600000|2023-03-10 13:40:00|1.6|0.2|1.61|0.21|1.67|0.27|1.57|0.17|0
1678455900000|2023-03-10 13:45:00|1.63|0.23|1.59|0.19|1.65|0.25|1.59|0.19|0
1678456200000|2023-03-10 13:50:00|1.6|0.2|1.64|0.24|1.66|0.26|1.57|0.17|0
1678456500000|2023-03-10 13:55:00|1.65|0.25|1.57|0.17|1.66|0.26|1.55|0.15|0
1678456800000|2023-03-10 14:00:00|1.56|0.16|1.58|0.18|1.6|0.2|1.52|0.12|0
1678457100000|2023-03-10 14:05:00|1.57|0.17|1.56|0.16|1.58|0.18|1.52|0.12|0
1678457400000|2023-03-10 14:10:00|1.57|0.17|1.44|0.04|1.57|0.17|1.44|0.04|0
1678457700000|2023-03-10 14:15:00|1.45|0.05|1.46|0.06|1.52|0.12|1.45|0.05|0
1678458000000|2023-03-10 14:20:00|1.47|0.07|1.46|0.06|1.49|0.09|1.46|0.06|0
1678458300000|2023-03-10 14:25:00|1.47|0.07|1.48|0.08|1.48|0.08|1.45|0.05|0
1678458600000|2023-03-10 14:30:00|1.49|0.09|1.51|0.11|1.62|0.22|1.43|0.03|0
1678458900000|2023-03-10 14:35:00|1.52|0.12|1.55|0.15|1.64|0.24|1.48|0.08|0
1678459200000|2023-03-10 14:40:00|1.56|0.16|1.5|0.1|1.56|0.16|1.48|0.08|0
1678459500000|2023-03-10 14:45:00|1.49|0.09|1.76|0.36|1.77|0.37|1.48|0.08|0
1678459800000|2023-03-10 14:50:00|1.75|0.35|1.8|0.4|1.88|0.48|1.73|0.33|0
1678460100000|2023-03-10 14:55:00|1.81|0.41|1.69|0.29|1.88|0.48|1.69|0.29|0
1678460400000|2023-03-10 15:00:00|1.72|0.32|1.76|0.36|1.81|0.41|1.72|0.32|0
1678460700000|2023-03-10 15:05:00|1.75|0.35|1.74|0.34|1.82|0.42|1.69|0.29|0
1678461000000|2023-03-10 15:10:00|1.73|0.33|1.69|0.29|1.76|0.36|1.66|0.26|0
1678461300000|2023-03-10 15:15:00|1.67|0.27|1.63|0.23|1.69|0.29|1.61|0.21|0
1678461600000|2023-03-10 15:20:00|1.61|0.21|1.62|0.22|1.65|0.25|1.57|0.17|0
1678461900000|2023-03-10 15:25:00|1.64|0.24|1.75|0.35|1.81|0.41|1.6|0.2|0
1678462200000|2023-03-10 15:30:00|1.76|0.36|1.83|0.43|1.88|0.48|1.74|0.34|0
1678462500000|2023-03-10 15:35:00|1.84|0.44|1.84|0.44|1.9|0.5|1.82|0.42|0
1678462800000|2023-03-10 15:40:00|1.85|0.45|1.73|0.33|1.89|0.49|1.73|0.33|0
1678463100000|2023-03-10 15:45:00|1.74|0.34|2.07|0.67|2.08|0.68|1.72|0.32|0
1678463400000|2023-03-10 15:50:00|2.08|0.68|2.17|0.77|2.17|0.77|2.03|0.63|0
1678463700000|2023-03-10 15:55:00|2.2|0.8|2.16|0.76|2.41|1.01|2.16|0.76|0
1678464000000|2023-03-10 16:00:00|2.15|0.75|1.9|0.5|2.15|0.75|1.86|0.46|0
1678464300000|2023-03-10 16:05:00|1.89|0.49|1.93|0.53|1.95|0.55|1.88|0.48|0
1678464600000|2023-03-10 16:10:00|1.94|0.54|1.87|0.47|1.98|0.58|1.86|0.46|0
1678464900000|2023-03-10 16:15:00|1.88|0.48|1.95|0.55|1.96|0.56|1.83|0.43|0
1678465200000|2023-03-10 16:20:00|1.94|0.54|2.05|0.65|2.09|0.69|1.94|0.54|0
1678465500000|2023-03-10 16:25:00|2.04|0.64|1.89|0.49|2.17|0.77|1.89|0.49|0
1678465800000|2023-03-10 16:30:00|1.88|0.48|1.82|0.42|1.94|0.54|1.77|0.37|0
1678466100000|2023-03-10 16:35:00|1.83|0.43|1.76|0.36|1.84|0.44|1.74|0.34|0
1678466400000|2023-03-10 16:40:00|1.78|0.38|1.7|0.3|1.79|0.39|1.69|0.29|0
1678466700000|2023-03-10 16:45:00|1.69|0.29|1.78|0.38|1.79|0.39|1.62|0.22|0
1678467000000|2023-03-10 16:50:00|1.77|0.37|1.76|0.36|1.78|0.38|1.72|0.32|0
1678467300000|2023-03-10 16:55:00|1.73|0.33|1.68|0.28|1.74|0.34|1.68|0.28|0
1678467600000|2023-03-10 17:00:00|1.69|0.29|1.8|0.4|1.89|0.49|1.69|0.29|0
1678467900000|2023-03-10 17:05:00|1.79|0.39|1.75|0.35|1.85|0.45|1.75|0.35|0
1678468200000|2023-03-10 17:10:00|1.76|0.36|1.93|0.53|2.02|0.62|1.72|0.32|0
1678468500000|2023-03-10 17:15:00|1.92|0.52|1.91|0.51|1.97|0.57|1.91|0.51|0
1678468800000|2023-03-10 17:20:00|1.9|0.5|1.9|0.5|1.95|0.55|1.9|0.5|0
1678469100000|2023-03-10 17:25:00|1.89|0.49|1.94|0.54|1.94|0.54|1.87|0.47|0
1678469400000|2023-03-10 17:30:00|1.96|0.56|2.05|0.65|2.09|0.69|1.91|0.51|0
1678469700000|2023-03-10 17:35:00|2.04|0.64|2.06|0.66|2.1|0.7|2.01|0.61|0
1678470000000|2023-03-10 17:40:00|2.07|0.67|1.83|0.43|2.07|0.67|1.78|0.38|0
1678470300000|2023-03-10 17:45:00|1.82|0.42|1.79|0.39|1.85|0.45|1.78|0.38|0
1678470600000|2023-03-10 17:50:00|1.78|0.38|1.89|0.49|2.06|0.66|1.78|0.38|0
1678470900000|2023-03-10 17:55:00|1.88|0.48|2.01|0.61|2.05|0.65|1.82|0.42|0
1678471200000|2023-03-10 18:00:00|2.02|0.62|2.03|0.63|2.08|0.68|2.02|0.62|0
1678471500000|2023-03-10 18:05:00|2.04|0.64|2.03|0.63|2.06|0.66|2|0.6|0
1678471800000|2023-03-10 18:10:00|2.04|0.64|2|0.6|2.05|0.65|2|0.6|0
1678472100000|2023-03-10 18:15:00|1.99|0.59|2.03|0.63|2.07|0.67|1.93|0.53|0
1678472400000|2023-03-10 18:20:00|2.02|0.62|2.19|0.79|2.2|0.8|1.96|0.56|0
1678472700000|2023-03-10 18:25:00|2.18|0.78|2.13|0.73|2.18|0.78|2.08|0.68|0
1678473000000|2023-03-10 18:30:00|2.12|0.72|2.07|0.67|2.15|0.75|2.06|0.66|0
1678473300000|2023-03-10 18:35:00|2.06|0.66|2.07|0.67|2.11|0.71|2.05|0.65|0
1678473600000|2023-03-10 18:40:00|2.06|0.66|2.2|0.8|2.49|1.09|2.05|0.65|0
1678473900000|2023-03-10 18:45:00|2.19|0.79|2.13|0.73|2.22|0.82|2.13|0.73|0
1678474200000|2023-03-10 18:50:00|2.14|0.74|2.14|0.74|2.16|0.76|2.08|0.68|0
1678474500000|2023-03-10 18:55:00|2.13|0.73|2.15|0.75|2.15|0.75|2.11|0.71|0
1678474800000|2023-03-10 19:00:00|2.16|0.76|2.35|0.95|2.35|0.95|2.15|0.75|0
1678475100000|2023-03-10 19:05:00|2.36|0.96|2.42|1.02|2.42|1.02|2.26|0.86|0
1678475400000|2023-03-10 19:10:00|2.43|1.03|1.7|0.3|2.51|1.11|1.7|0.3|0
1678475700000|2023-03-10 19:15:00|1.71|0.31|1.71|0.31|1.72|0.32|1.64|0.24|0
1678476000000|2023-03-10 19:20:00|1.7|0.3|1.69|0.29|1.71|0.31|1.66|0.26|0
1678476300000|2023-03-10 19:25:00|1.7|0.3|1.67|0.27|1.7|0.3|1.66|0.26|0
1678476600000|2023-03-10 19:30:00|1.68|0.28|1.64|0.24|1.78|0.38|1.61|0.21|0
1678476900000|2023-03-10 19:35:00|1.63|0.23|1.65|0.25|1.71|0.31|1.63|0.23|0
1678477200000|2023-03-10 19:40:00|1.64|0.24|1.6|0.2|1.7|0.3|1.6|0.2|0
1678477500000|2023-03-10 19:45:00|1.61|0.21|1.76|0.36|1.76|0.36|1.61|0.21|0
1678477800000|2023-03-10 19:50:00|1.75|0.35|1.65|0.25|1.76|0.36|1.65|0.25|0
1678478100000|2023-03-10 19:55:00|1.64|0.24|1.52|0.12|1.65|0.25|1.47|0.07|0
1678478400000|2023-03-10 20:00:00|1.51|0.11|1.5|0.1|1.53|0.13|1.46|0.06|0
1678478700000|2023-03-10 20:05:00|1.49|0.09|1.51|0.11|1.51|0.11|1.43|0.03|0
1678479000000|2023-03-10 20:10:00|1.5|0.1|1.53|0.13|1.6|0.2|1.46|0.06|0
1678479300000|2023-03-10 20:15:00|1.52|0.12|1.58|0.18|1.6|0.2|1.46|0.06|0
1678479600000|2023-03-10 20:20:00|1.59|0.19|1.59|0.19|1.61|0.21|1.55|0.15|0
1678479900000|2023-03-10 20:25:00|1.61|0.21|1.62|0.22|1.64|0.24|1.58|0.18|0
1678480200000|2023-03-10 20:30:00|1.61|0.21|1.45|0.05|1.62|0.22|1.45|0.05|0
1678480500000|2023-03-10 20:35:00|1.46|0.06|1.41|0.01|1.46|0.06|1.4|0|0
1678480800000|2023-03-10 20:40:00|1.4|0|1.57|0.17|1.59|0.19|1.4|0|0
1678481100000|2023-03-10 20:45:00|1.56|0.16|1.56|0.16|1.58|0.18|1.55|0.15|0
1678481400000|2023-03-10 20:50:00|1.55|0.15|1.54|0.14|1.65|0.25|1.54|0.14|0
1678481700000|2023-03-10 20:55:00|1.53|0.13|1.55|0.15|1.56|0.16|1.49|0.09|0
1678482000000|2023-03-10 21:00:00|1.54|0.14|1.55|0.15|1.57|0.17|1.53|0.13|0
1678482300000|2023-03-10 21:05:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1678482600000|2023-03-10 21:10:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1678667400000|2023-03-13 00:30:00|2.13|0.53|2.13|0.53|2.15|0.55|2.12|0.52|0
1678667700000|2023-03-13 00:35:00|2.12|0.52|2.07|0.47|2.12|0.52|2.06|0.46|0
1678668000000|2023-03-13 00:40:00|2.06|0.46|2.06|0.46|2.07|0.47|2.02|0.42|0
1678668300000|2023-03-13 00:45:00|2.05|0.45|2.07|0.47|2.08|0.48|2.02|0.42|0
1678668600000|2023-03-13 00:50:00|2.06|0.46|2.05|0.45|2.07|0.47|2.03|0.43|0
1678668900000|2023-03-13 00:55:00|2.04|0.44|2.04|0.44|2.06|0.46|2.03|0.43|0
1678669200000|2023-03-13 01:00:00|2.03|0.43|2.07|0.47|2.09|0.49|2.01|0.41|0
1678669500000|2023-03-13 01:05:00|2.06|0.46|2|0.4|2.07|0.47|2|0.4|0
1678669800000|2023-03-13 01:10:00|1.99|0.39|1.96|0.36|1.99|0.39|1.95|0.35|0
1678670100000|2023-03-13 01:15:00|1.95|0.35|1.9|0.3|1.96|0.36|1.9|0.3|0
1678670400000|2023-03-13 01:20:00|1.89|0.29|1.72|0.12|1.91|0.31|1.72|0.12|0
1678670700000|2023-03-13 01:25:00|1.73|0.13|1.74|0.14|1.76|0.16|1.72|0.12|0
1678671000000|2023-03-13 01:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.72|0.12|0
1678671300000|2023-03-13 01:35:00|1.73|0.13|1.73|0.13|1.74|0.14|1.71|0.11|0
1678671600000|2023-03-13 01:40:00|1.74|0.14|1.77|0.17|1.78|0.18|1.74|0.14|0
1678671900000|2023-03-13 01:45:00|1.76|0.16|1.78|0.18|1.79|0.19|1.76|0.16|0
1678672200000|2023-03-13 01:50:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1678672500000|2023-03-13 01:55:00|1.75|0.15|1.76|0.16|1.77|0.17|1.73|0.13|0
1678672800000|2023-03-13 02:00:00|1.75|0.15|1.79|0.19|1.81|0.21|1.74|0.14|0
1678673100000|2023-03-13 02:05:00|1.8|0.2|1.8|0.2|1.82|0.22|1.79|0.19|0
1678673400000|2023-03-13 02:10:00|1.79|0.19|1.82|0.22|1.82|0.22|1.78|0.18|0
1678673700000|2023-03-13 02:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.78|0.18|0
1678674000000|2023-03-13 02:20:00|1.81|0.21|1.86|0.26|1.87|0.27|1.81|0.21|0
1678674300000|2023-03-13 02:25:00|1.87|0.27|1.88|0.28|1.9|0.3|1.86|0.26|0
1678674600000|2023-03-13 02:30:00|1.89|0.29|1.95|0.35|1.97|0.37|1.88|0.28|0
1678674900000|2023-03-13 02:35:00|1.94|0.34|1.95|0.35|2|0.4|1.92|0.32|0
1678675200000|2023-03-13 02:40:00|1.94|0.34|1.95|0.35|1.97|0.37|1.91|0.31|0
1678675500000|2023-03-13 02:45:00|1.96|0.36|1.94|0.34|1.98|0.38|1.92|0.32|0
1678675800000|2023-03-13 02:50:00|1.95|0.35|1.97|0.37|1.98|0.38|1.94|0.34|0
1678676100000|2023-03-13 02:55:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1678676400000|2023-03-13 03:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1678676700000|2023-03-13 03:05:00|1.97|0.37|2.01|0.41|2.02|0.42|1.96|0.36|0
1678677000000|2023-03-13 03:10:00|2.02|0.42|2.01|0.41|2.02|0.42|2|0.4|0
1678677300000|2023-03-13 03:15:00|2.02|0.42|2|0.4|2.02|0.42|2|0.4|0
1678677600000|2023-03-13 03:20:00|1.99|0.39|2|0.4|2|0.4|1.97|0.37|0
1678677900000|2023-03-13 03:25:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1678678200000|2023-03-13 03:30:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1678678500000|2023-03-13 03:35:00|1.97|0.37|2.01|0.41|2.04|0.44|1.97|0.37|0
1678678800000|2023-03-13 03:40:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1678679100000|2023-03-13 03:45:00|2.02|0.42|1.99|0.39|2.02|0.42|1.99|0.39|0
1678679400000|2023-03-13 03:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1678679700000|2023-03-13 03:55:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1678680000000|2023-03-13 04:00:00|1.99|0.39|2|0.4|2.01|0.41|1.98|0.38|0
1678680300000|2023-03-13 04:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1678680600000|2023-03-13 04:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1678680900000|2023-03-13 04:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1678681200000|2023-03-13 04:20:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678681500000|2023-03-13 04:25:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1678681800000|2023-03-13 04:30:00|1.96|0.36|1.97|0.37|1.97|0.37|1.95|0.35|0
1678682100000|2023-03-13 04:35:00|1.96|0.36|1.96|0.36|1.97|0.37|1.95|0.35|0
1678682400000|2023-03-13 04:40:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1678682700000|2023-03-13 04:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1678683000000|2023-03-13 04:50:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1678683300000|2023-03-13 04:55:00|1.95|0.35|1.96|0.36|1.97|0.37|1.94|0.34|0
1678683600000|2023-03-13 05:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1678683900000|2023-03-13 05:05:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1678684200000|2023-03-13 05:10:00|1.95|0.35|1.97|0.37|1.97|0.37|1.94|0.34|0
1678684500000|2023-03-13 05:15:00|1.98|0.38|2|0.4|2|0.4|1.97|0.37|0
1678684800000|2023-03-13 05:20:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678685100000|2023-03-13 05:25:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1678685400000|2023-03-13 05:30:00|1.96|0.36|1.96|0.36|1.96|0.36|1.94|0.34|0
1678685700000|2023-03-13 05:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1678686000000|2023-03-13 05:40:00|1.96|0.36|1.99|0.39|1.99|0.39|1.95|0.35|0
1678686300000|2023-03-13 05:45:00|2|0.4|2.03|0.43|2.03|0.43|1.99|0.39|0
1678686600000|2023-03-13 05:50:00|2.02|0.42|2.02|0.42|2.04|0.44|2.02|0.42|0
1678686900000|2023-03-13 05:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2|0.4|0
1678687200000|2023-03-13 06:00:00|2.01|0.41|2.02|0.42|2.03|0.43|2.01|0.41|0
1678687500000|2023-03-13 06:05:00|1.92|0.52|1.94|0.54|1.95|0.55|1.92|0.52|0
1678687800000|2023-03-13 06:10:00|1.95|0.55|1.95|0.55|1.96|0.56|1.93|0.53|0
1678688100000|2023-03-13 06:15:00|1.96|0.56|1.92|0.52|1.96|0.56|1.91|0.51|0
1678688400000|2023-03-13 06:20:00|1.91|0.51|1.85|0.45|1.93|0.53|1.85|0.45|0
1678688700000|2023-03-13 06:25:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1678689000000|2023-03-13 06:30:00|1.85|0.45|1.84|0.44|1.87|0.47|1.83|0.43|0
1678689300000|2023-03-13 06:35:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1678689600000|2023-03-13 06:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1678689900000|2023-03-13 06:45:00|1.87|0.47|1.9|0.5|1.9|0.5|1.85|0.45|0
1678690200000|2023-03-13 06:50:00|1.89|0.49|1.91|0.51|1.92|0.52|1.88|0.48|0
1678690500000|2023-03-13 06:55:00|1.9|0.5|1.87|0.47|1.91|0.51|1.87|0.47|0
1678690800000|2023-03-13 07:00:00|1.88|0.48|1.81|0.41|1.89|0.49|1.8|0.4|0
1678691100000|2023-03-13 07:05:00|1.8|0.4|1.4|0|1.81|0.41|1.4|0|0
1678696500000|2023-03-13 08:35:00|1.43|0.03|1.51|0.11|1.52|0.12|1.43|0.03|0
1678696800000|2023-03-13 08:40:00|1.5|0.1|1.48|0.08|1.52|0.12|1.48|0.08|0
1678697100000|2023-03-13 08:45:00|1.47|0.07|1.43|0.03|1.47|0.07|1.43|0.03|0
1678697400000|2023-03-13 08:50:00|1.42|0.02|1.69|0.29|1.69|0.29|1.4|0|0
1678697700000|2023-03-13 08:55:00|1.7|0.3|1.64|0.24|1.71|0.31|1.64|0.24|0
1678698000000|2023-03-13 09:00:00|1.63|0.23|1.58|0.18|1.65|0.25|1.57|0.17|0
1678698300000|2023-03-13 09:05:00|1.57|0.17|1.6|0.2|1.63|0.23|1.57|0.17|0
1678698600000|2023-03-13 09:10:00|1.59|0.19|1.7|0.3|1.7|0.3|1.55|0.15|0
1678698900000|2023-03-13 09:15:00|1.69|0.29|1.61|0.21|1.7|0.3|1.61|0.21|0
1678699200000|2023-03-13 09:20:00|1.62|0.22|1.53|0.13|1.62|0.22|1.5|0.1|0
1678699500000|2023-03-13 09:25:00|1.71|0.31|1.94|0.54|1.98|0.58|1.69|0.29|0
1678699800000|2023-03-13 09:30:00|1.93|0.53|1.91|0.51|1.94|0.54|1.85|0.45|0
1678700100000|2023-03-13 09:35:00|1.89|0.49|2.02|0.62|2.06|0.66|1.88|0.48|0
1678700400000|2023-03-13 09:40:00|2.04|0.64|2.13|0.73|2.15|0.75|2.03|0.63|0
1678700700000|2023-03-13 09:45:00|2.14|0.74|2.19|0.79|2.26|0.86|2.14|0.74|0
1678701000000|2023-03-13 09:50:00|2.2|0.8|2.14|0.74|2.22|0.82|2.12|0.72|0
1678701300000|2023-03-13 09:55:00|2.13|0.73|2.04|0.64|2.13|0.73|2.03|0.63|0
1678701600000|2023-03-13 10:00:00|2.03|0.63|2.05|0.65|2.12|0.72|1.95|0.55|0
1678701900000|2023-03-13 10:05:00|2.06|0.66|1.95|0.55|2.06|0.66|1.92|0.52|0
1678702200000|2023-03-13 10:10:00|1.96|0.56|1.9|0.5|1.98|0.58|1.89|0.49|0
1678702500000|2023-03-13 10:15:00|1.91|0.51|1.92|0.52|1.93|0.53|1.87|0.47|0
1678702800000|2023-03-13 10:20:00|1.94|0.54|1.94|0.54|1.99|0.59|1.93|0.53|0
1678703100000|2023-03-13 10:25:00|1.95|0.55|1.99|0.59|2.01|0.61|1.95|0.55|0
1678703400000|2023-03-13 10:30:00|1.98|0.58|2.01|0.61|2.04|0.64|1.95|0.55|0
1678703700000|2023-03-13 10:35:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1678704000000|2023-03-13 10:40:00|1.99|0.59|1.95|0.55|2.01|0.61|1.95|0.55|0
1678704300000|2023-03-13 10:45:00|1.94|0.54|2.03|0.63|2.04|0.64|1.91|0.51|0
1678704600000|2023-03-13 10:50:00|2.02|0.62|2.05|0.65|2.06|0.66|1.97|0.57|0
1678704900000|2023-03-13 10:55:00|2.06|0.66|2.14|0.74|2.21|0.81|2.05|0.65|0
1678705200000|2023-03-13 11:00:00|2.15|0.75|2.34|0.94|2.35|0.95|2.14|0.74|0
1678705500000|2023-03-13 11:05:00|2.33|0.93|2.27|0.87|2.34|0.94|2.24|0.84|0
1678705800000|2023-03-13 11:10:00|2.25|0.85|2.17|0.77|2.25|0.85|2.15|0.75|0
1678706100000|2023-03-13 11:15:00|2.16|0.76|2.13|0.73|2.19|0.79|2.12|0.72|0
1678706400000|2023-03-13 11:20:00|2.12|0.72|2.06|0.66|2.12|0.72|2.06|0.66|0
1678706700000|2023-03-13 11:25:00|2.05|0.65|2.02|0.62|2.07|0.67|1.97|0.57|0
1678707000000|2023-03-13 11:30:00|2.03|0.63|2.01|0.61|2.09|0.69|1.99|0.59|0
1678707300000|2023-03-13 11:35:00|2.02|0.62|2|0.6|2.04|0.64|1.98|0.58|0
1678707600000|2023-03-13 11:40:00|1.99|0.59|1.99|0.59|2.08|0.68|1.98|0.58|0
1678707900000|2023-03-13 11:45:00|2|0.6|2.02|0.62|2.04|0.64|1.98|0.58|0
1678708200000|2023-03-13 11:50:00|2.03|0.63|2.03|0.63|2.05|0.65|1.91|0.51|0
1678708500000|2023-03-13 11:55:00|2.04|0.64|2.06|0.66|2.15|0.75|2.02|0.62|0
1678708800000|2023-03-13 12:00:00|2.07|0.67|2.01|0.61|2.14|0.74|2|0.6|0
1678709100000|2023-03-13 12:05:00|1.99|0.59|1.89|0.49|1.99|0.59|1.88|0.48|0
1678709400000|2023-03-13 12:10:00|1.9|0.5|1.86|0.46|1.9|0.5|1.75|0.35|0
1678709700000|2023-03-13 12:15:00|1.87|0.47|2.15|0.75|2.17|0.77|1.83|0.43|0
1678710000000|2023-03-13 12:20:00|2.16|0.76|2.22|0.82|2.27|0.87|2.16|0.76|0
1678710300000|2023-03-13 12:25:00|2.23|0.83|2.18|0.78|2.23|0.83|2.13|0.73|0
1678710600000|2023-03-13 12:30:00|2.17|0.77|2.1|0.7|2.22|0.82|2.08|0.68|0
1678710900000|2023-03-13 12:35:00|2.09|0.69|1.97|0.57|2.1|0.7|1.92|0.52|0
1678711200000|2023-03-13 12:40:00|1.96|0.56|1.88|0.48|1.98|0.58|1.87|0.47|0
1678711500000|2023-03-13 12:45:00|1.87|0.47|1.75|0.35|1.88|0.48|1.73|0.33|0
1678711800000|2023-03-13 12:50:00|1.77|0.37|2.23|0.83|2.36|0.96|1.76|0.36|0
1678712100000|2023-03-13 12:55:00|2.24|0.84|2.09|0.69|2.34|0.94|2.09|0.69|0
1678712400000|2023-03-13 13:00:00|2.11|0.71|1.97|0.57|2.11|0.71|1.87|0.47|0
1678712700000|2023-03-13 13:05:00|1.96|0.56|2.08|0.68|2.08|0.68|1.91|0.51|0
1678713000000|2023-03-13 13:10:00|2.07|0.67|2.08|0.68|2.15|0.75|2.06|0.66|0
1678713300000|2023-03-13 13:15:00|2.07|0.67|2.08|0.68|2.16|0.76|2.06|0.66|0
1678713600000|2023-03-13 13:20:00|2.09|0.69|2.06|0.66|2.11|0.71|2.03|0.63|0
1678713900000|2023-03-13 13:25:00|2.05|0.65|1.88|0.48|2.05|0.65|1.86|0.46|0
1678714200000|2023-03-13 13:30:00|1.89|0.49|1.96|0.56|2.06|0.66|1.84|0.44|0
1678714500000|2023-03-13 13:35:00|2.01|0.61|1.97|0.57|2.02|0.62|1.91|0.51|0
1678714800000|2023-03-13 13:40:00|2|0.6|1.92|0.52|2.04|0.64|1.91|0.51|0
1678715100000|2023-03-13 13:45:00|1.9|0.5|2.25|0.85|2.28|0.88|1.9|0.5|0
1678715400000|2023-03-13 13:50:00|2.26|0.86|1.66|0.26|2.32|0.92|1.57|0.17|0
1678715700000|2023-03-13 13:55:00|1.63|0.23|1.72|0.32|1.79|0.39|1.62|0.22|0
1678716000000|2023-03-13 14:00:00|1.71|0.31|1.74|0.34|1.77|0.37|1.65|0.25|0
1678716300000|2023-03-13 14:05:00|1.73|0.33|1.57|0.17|1.89|0.49|1.55|0.15|0
1678716600000|2023-03-13 14:10:00|1.58|0.18|1.49|0.09|1.59|0.19|1.44|0.04|0
1678716900000|2023-03-13 14:15:00|1.47|0.07|1.76|0.36|1.85|0.45|1.46|0.06|0
1678717200000|2023-03-13 14:20:00|1.74|0.34|1.61|0.21|1.83|0.43|1.58|0.18|0
1678717500000|2023-03-13 14:25:00|1.63|0.23|1.62|0.22|1.7|0.3|1.56|0.16|0
1678717800000|2023-03-13 14:30:00|1.61|0.21|1.74|0.34|1.77|0.37|1.61|0.21|0
1678718100000|2023-03-13 14:35:00|1.75|0.35|1.67|0.27|1.77|0.37|1.64|0.24|0
1678718400000|2023-03-13 14:40:00|1.68|0.28|1.78|0.38|1.82|0.42|1.58|0.18|0
1678718700000|2023-03-13 14:45:00|1.79|0.39|1.7|0.3|1.84|0.44|1.65|0.25|0
1678719000000|2023-03-13 14:50:00|1.72|0.32|1.63|0.23|1.74|0.34|1.56|0.16|0
1678719300000|2023-03-13 14:55:00|1.65|0.25|1.69|0.29|1.94|0.54|1.64|0.24|0
1678719600000|2023-03-13 15:00:00|1.71|0.31|1.7|0.3|1.83|0.43|1.65|0.25|0
1678719900000|2023-03-13 15:05:00|1.71|0.31|1.59|0.19|1.74|0.34|1.55|0.15|0
1678720200000|2023-03-13 15:10:00|1.58|0.18|1.63|0.23|1.72|0.32|1.58|0.18|0
1678720500000|2023-03-13 15:15:00|1.64|0.24|1.54|0.14|1.65|0.25|1.52|0.12|0
1678720800000|2023-03-13 15:20:00|1.55|0.15|1.52|0.12|1.6|0.2|1.47|0.07|0
1678721100000|2023-03-13 15:25:00|1.53|0.13|1.62|0.22|1.63|0.23|1.51|0.11|0
1678721400000|2023-03-13 15:30:00|1.63|0.23|1.4|0|1.63|0.23|1.4|0|0
1678722000000|2023-03-13 15:40:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1678722300000|2023-03-13 15:45:00|1.44|0.04|1.5|0.1|1.51|0.11|1.4|0|0
1678722600000|2023-03-13 15:50:00|1.49|0.09|1.4|0|1.5|0.1|1.4|0|0
1678722900000|2023-03-13 15:55:00|1.41|0.01|1.42|0.02|1.47|0.07|1.4|0|0
1678723200000|2023-03-13 16:00:00|1.43|0.03|1.4|0|1.52|0.12|1.4|0|0
1678723500000|2023-03-13 16:05:00|1.41|0.01|1.47|0.07|1.47|0.07|1.4|0|0
1678723800000|2023-03-13 16:10:00|1.46|0.06|1.4|0|1.47|0.07|1.4|0|0
1678724100000|2023-03-13 16:15:00|1.41|0.01|1.4|0|1.45|0.05|1.4|0|0
1678725300000|2023-03-13 16:35:00|1.45|0.05|1.54|0.14|1.6|0.2|1.45|0.05|0
1678725600000|2023-03-13 16:40:00|1.55|0.15|1.54|0.14|1.63|0.23|1.53|0.13|0
1678725900000|2023-03-13 16:45:00|1.53|0.13|1.42|0.02|1.57|0.17|1.41|0.01|0
1678726200000|2023-03-13 16:50:00|1.43|0.03|1.45|0.05|1.48|0.08|1.4|0|0
1678726500000|2023-03-13 16:55:00|1.46|0.06|1.48|0.08|1.5|0.1|1.43|0.03|0
1678726800000|2023-03-13 17:00:00|1.47|0.07|1.5|0.1|1.54|0.14|1.4|0|0
1678727100000|2023-03-13 17:05:00|1.49|0.09|1.56|0.16|1.56|0.16|1.46|0.06|0
1678727400000|2023-03-13 17:10:00|1.55|0.15|1.57|0.17|1.59|0.19|1.54|0.14|0
1678727700000|2023-03-13 17:15:00|1.56|0.16|1.58|0.18|1.63|0.23|1.53|0.13|0
1678728000000|2023-03-13 17:20:00|1.57|0.17|1.53|0.13|1.59|0.19|1.53|0.13|0
1678728300000|2023-03-13 17:25:00|1.52|0.12|1.55|0.15|1.57|0.17|1.51|0.11|0
1678728600000|2023-03-13 17:30:00|1.54|0.14|1.49|0.09|1.56|0.16|1.49|0.09|0
1678728900000|2023-03-13 17:35:00|1.48|0.08|1.64|0.24|1.67|0.27|1.48|0.08|0
1678729200000|2023-03-13 17:40:00|1.65|0.25|1.57|0.17|1.66|0.26|1.51|0.11|0
1678729500000|2023-03-13 17:45:00|1.56|0.16|1.54|0.14|1.58|0.18|1.53|0.13|0
1678729800000|2023-03-13 17:50:00|1.55|0.15|1.54|0.14|1.59|0.19|1.54|0.14|0
1678730100000|2023-03-13 17:55:00|1.55|0.15|1.58|0.18|1.6|0.2|1.55|0.15|0
1678730400000|2023-03-13 18:00:00|1.59|0.19|1.62|0.22|1.68|0.28|1.57|0.17|0
1678730700000|2023-03-13 18:05:00|1.63|0.23|1.58|0.18|1.65|0.25|1.58|0.18|0
1678731000000|2023-03-13 18:10:00|1.6|0.2|1.52|0.12|1.62|0.22|1.48|0.08|0
1678731300000|2023-03-13 18:15:00|1.53|0.13|1.54|0.14|1.57|0.17|1.52|0.12|0
1678731600000|2023-03-13 18:20:00|1.53|0.13|1.56|0.16|1.57|0.17|1.51|0.11|0
1678731900000|2023-03-13 18:25:00|1.57|0.17|1.53|0.13|1.6|0.2|1.5|0.1|0
1678732200000|2023-03-13 18:30:00|1.55|0.15|1.6|0.2|1.63|0.23|1.54|0.14|0
1678732500000|2023-03-13 18:35:00|1.59|0.19|1.51|0.11|1.59|0.19|1.48|0.08|0
1678732800000|2023-03-13 18:40:00|1.5|0.1|1.53|0.13|1.58|0.18|1.49|0.09|0
1678733100000|2023-03-13 18:45:00|1.52|0.12|1.51|0.11|1.53|0.13|1.48|0.08|0
1678733400000|2023-03-13 18:50:00|1.52|0.12|1.52|0.12|1.54|0.14|1.49|0.09|0
1678733700000|2023-03-13 18:55:00|1.53|0.13|1.53|0.13|1.55|0.15|1.51|0.11|0
1678734000000|2023-03-13 19:00:00|1.54|0.14|1.47|0.07|1.57|0.17|1.47|0.07|0
1678734300000|2023-03-13 19:05:00|1.46|0.06|1.47|0.07|1.55|0.15|1.46|0.06|0
1678734600000|2023-03-13 19:10:00|1.48|0.08|1.47|0.07|1.5|0.1|1.43|0.03|0
1678734900000|2023-03-13 19:15:00|1.48|0.08|1.42|0.02|1.49|0.09|1.42|0.02|0
1678735200000|2023-03-13 19:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1678736400000|2023-03-13 19:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678737300000|2023-03-13 19:55:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1678737600000|2023-03-13 20:00:00|1.48|0.08|1.48|0.08|1.5|0.1|1.46|0.06|0
1678737900000|2023-03-13 20:05:00|1.49|0.09|1.52|0.12|1.53|0.13|1.48|0.08|0
1678738200000|2023-03-13 20:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1678738500000|2023-03-13 20:15:00|1.61|0.01|1.6|0|1.63|0.03|1.6|0|0
1678738800000|2023-03-13 20:20:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1678739700000|2023-03-13 20:35:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1678740300000|2023-03-13 20:45:00|1.61|0.01|1.65|0.05|1.65|0.05|1.61|0.01|0
1678740600000|2023-03-13 20:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1678740900000|2023-03-13 20:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1678742100000|2023-03-13 21:15:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1678742400000|2023-03-13 21:20:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1678743600000|2023-03-13 21:40:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1678744200000|2023-03-13 21:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1678744500000|2023-03-13 21:55:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1678744800000|2023-03-13 22:00:00|1.65|0.05|1.65|0.05|1.67|0.07|1.63|0.03|0
1678745100000|2023-03-13 22:05:00|1.64|0.04|1.63|0.03|1.65|0.05|1.6|0|0
1678745400000|2023-03-13 22:10:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1678745700000|2023-03-13 22:15:00|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1678746000000|2023-03-13 22:20:00|1.63|0.03|1.65|0.05|1.65|0.05|1.62|0.02|0
1678746300000|2023-03-13 22:25:00|1.63|0.03|1.68|0.08|1.68|0.08|1.63|0.03|0
1678746600000|2023-03-13 22:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.66|0.06|0
1678746900000|2023-03-13 22:35:00|1.67|0.07|1.68|0.08|1.69|0.09|1.67|0.07|0
1678747200000|2023-03-13 22:40:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1678747500000|2023-03-13 22:45:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1678747800000|2023-03-13 22:50:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1678748100000|2023-03-13 22:55:00|1.68|0.08|1.69|0.09|1.69|0.09|1.67|0.07|0
1678748400000|2023-03-13 23:00:00|1.68|0.08|1.68|0.08|1.69|0.09|1.66|0.06|0
1678748700000|2023-03-13 23:05:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1678749000000|2023-03-13 23:10:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1678749300000|2023-03-13 23:15:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1678749600000|2023-03-13 23:20:00|1.69|0.09|1.67|0.07|1.69|0.09|1.66|0.06|0
1678749900000|2023-03-13 23:25:00|1.66|0.06|1.62|0.02|1.67|0.07|1.61|0.01|0
1678750200000|2023-03-13 23:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1678750500000|2023-03-13 23:35:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1678750800000|2023-03-13 23:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1678751100000|2023-03-13 23:45:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1678751400000|2023-03-13 23:50:00|1.66|0.06|1.62|0.02|1.66|0.06|1.62|0.02|0
1678751700000|2023-03-13 23:55:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1678667400000|2023-03-13 00:30:00|2.13|0.53|2.13|0.53|2.15|0.55|2.12|0.52|0
1678667700000|2023-03-13 00:35:00|2.12|0.52|2.07|0.47|2.12|0.52|2.06|0.46|0
1678668000000|2023-03-13 00:40:00|2.06|0.46|2.06|0.46|2.07|0.47|2.02|0.42|0
1678668300000|2023-03-13 00:45:00|2.05|0.45|2.07|0.47|2.08|0.48|2.02|0.42|0
1678668600000|2023-03-13 00:50:00|2.06|0.46|2.05|0.45|2.07|0.47|2.03|0.43|0
1678668900000|2023-03-13 00:55:00|2.04|0.44|2.04|0.44|2.06|0.46|2.03|0.43|0
1678669200000|2023-03-13 01:00:00|2.03|0.43|2.07|0.47|2.09|0.49|2.01|0.41|0
1678669500000|2023-03-13 01:05:00|2.06|0.46|2|0.4|2.07|0.47|2|0.4|0
1678669800000|2023-03-13 01:10:00|1.99|0.39|1.96|0.36|1.99|0.39|1.95|0.35|0
1678670100000|2023-03-13 01:15:00|1.95|0.35|1.9|0.3|1.96|0.36|1.9|0.3|0
1678670400000|2023-03-13 01:20:00|1.89|0.29|1.72|0.12|1.91|0.31|1.72|0.12|0
1678670700000|2023-03-13 01:25:00|1.73|0.13|1.74|0.14|1.76|0.16|1.72|0.12|0
1678671000000|2023-03-13 01:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.72|0.12|0
1678671300000|2023-03-13 01:35:00|1.73|0.13|1.73|0.13|1.74|0.14|1.71|0.11|0
1678671600000|2023-03-13 01:40:00|1.74|0.14|1.77|0.17|1.78|0.18|1.74|0.14|0
1678671900000|2023-03-13 01:45:00|1.76|0.16|1.78|0.18|1.79|0.19|1.76|0.16|0
1678672200000|2023-03-13 01:50:00|1.77|0.17|1.74|0.14|1.78|0.18|1.74|0.14|0
1678672500000|2023-03-13 01:55:00|1.75|0.15|1.76|0.16|1.77|0.17|1.73|0.13|0
1678672800000|2023-03-13 02:00:00|1.75|0.15|1.79|0.19|1.81|0.21|1.74|0.14|0
1678673100000|2023-03-13 02:05:00|1.8|0.2|1.8|0.2|1.82|0.22|1.79|0.19|0
1678673400000|2023-03-13 02:10:00|1.79|0.19|1.82|0.22|1.82|0.22|1.78|0.18|0
1678673700000|2023-03-13 02:15:00|1.81|0.21|1.82|0.22|1.82|0.22|1.78|0.18|0
1678674000000|2023-03-13 02:20:00|1.81|0.21|1.86|0.26|1.87|0.27|1.81|0.21|0
1678674300000|2023-03-13 02:25:00|1.87|0.27|1.88|0.28|1.9|0.3|1.86|0.26|0
1678674600000|2023-03-13 02:30:00|1.89|0.29|1.95|0.35|1.97|0.37|1.88|0.28|0
1678674900000|2023-03-13 02:35:00|1.94|0.34|1.95|0.35|2|0.4|1.92|0.32|0
1678675200000|2023-03-13 02:40:00|1.94|0.34|1.95|0.35|1.97|0.37|1.91|0.31|0
1678675500000|2023-03-13 02:45:00|1.96|0.36|1.94|0.34|1.98|0.38|1.92|0.32|0
1678675800000|2023-03-13 02:50:00|1.95|0.35|1.97|0.37|1.98|0.38|1.94|0.34|0
1678676100000|2023-03-13 02:55:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1678676400000|2023-03-13 03:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1678676700000|2023-03-13 03:05:00|1.97|0.37|2.01|0.41|2.02|0.42|1.96|0.36|0
1678677000000|2023-03-13 03:10:00|2.02|0.42|2.01|0.41|2.02|0.42|2|0.4|0
1678677300000|2023-03-13 03:15:00|2.02|0.42|2|0.4|2.02|0.42|2|0.4|0
1678677600000|2023-03-13 03:20:00|1.99|0.39|2|0.4|2|0.4|1.97|0.37|0
1678677900000|2023-03-13 03:25:00|1.99|0.39|1.99|0.39|2|0.4|1.98|0.38|0
1678678200000|2023-03-13 03:30:00|1.98|0.38|1.98|0.38|1.99|0.39|1.96|0.36|0
1678678500000|2023-03-13 03:35:00|1.97|0.37|2.01|0.41|2.04|0.44|1.97|0.37|0
1678678800000|2023-03-13 03:40:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1678679100000|2023-03-13 03:45:00|2.02|0.42|1.99|0.39|2.02|0.42|1.99|0.39|0
1678679400000|2023-03-13 03:50:00|2|0.4|1.99|0.39|2|0.4|1.99|0.39|0
1678679700000|2023-03-13 03:55:00|2|0.4|1.98|0.38|2|0.4|1.98|0.38|0
1678680000000|2023-03-13 04:00:00|1.99|0.39|2|0.4|2.01|0.41|1.98|0.38|0
1678680300000|2023-03-13 04:05:00|1.99|0.39|1.99|0.39|1.99|0.39|1.98|0.38|0
1678680600000|2023-03-13 04:10:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1678680900000|2023-03-13 04:15:00|1.98|0.38|1.98|0.38|1.99|0.39|1.97|0.37|0
1678681200000|2023-03-13 04:20:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678681500000|2023-03-13 04:25:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1678681800000|2023-03-13 04:30:00|1.96|0.36|1.97|0.37|1.97|0.37|1.95|0.35|0
1678682100000|2023-03-13 04:35:00|1.96|0.36|1.96|0.36|1.97|0.37|1.95|0.35|0
1678682400000|2023-03-13 04:40:00|1.95|0.35|1.95|0.35|1.96|0.36|1.95|0.35|0
1678682700000|2023-03-13 04:45:00|1.96|0.36|1.96|0.36|1.96|0.36|1.95|0.35|0
1678683000000|2023-03-13 04:50:00|1.97|0.37|1.96|0.36|1.98|0.38|1.96|0.36|0
1678683300000|2023-03-13 04:55:00|1.95|0.35|1.96|0.36|1.97|0.37|1.94|0.34|0
1678683600000|2023-03-13 05:00:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1678683900000|2023-03-13 05:05:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1678684200000|2023-03-13 05:10:00|1.95|0.35|1.97|0.37|1.97|0.37|1.94|0.34|0
1678684500000|2023-03-13 05:15:00|1.98|0.38|2|0.4|2|0.4|1.97|0.37|0
1678684800000|2023-03-13 05:20:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1678685100000|2023-03-13 05:25:00|1.97|0.37|1.97|0.37|1.98|0.38|1.96|0.36|0
1678685400000|2023-03-13 05:30:00|1.96|0.36|1.96|0.36|1.96|0.36|1.94|0.34|0
1678685700000|2023-03-13 05:35:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1678686000000|2023-03-13 05:40:00|1.96|0.36|1.99|0.39|1.99|0.39|1.95|0.35|0
1678686300000|2023-03-13 05:45:00|2|0.4|2.03|0.43|2.03|0.43|1.99|0.39|0
1678686600000|2023-03-13 05:50:00|2.02|0.42|2.02|0.42|2.04|0.44|2.02|0.42|0
1678686900000|2023-03-13 05:55:00|2.01|0.41|2.02|0.42|2.02|0.42|2|0.4|0
1678687200000|2023-03-13 06:00:00|2.01|0.41|2.02|0.42|2.03|0.43|2.01|0.41|0
1678687500000|2023-03-13 06:05:00|1.92|0.52|1.94|0.54|1.95|0.55|1.92|0.52|0
1678687800000|2023-03-13 06:10:00|1.95|0.55|1.95|0.55|1.96|0.56|1.93|0.53|0
1678688100000|2023-03-13 06:15:00|1.96|0.56|1.92|0.52|1.96|0.56|1.91|0.51|0
1678688400000|2023-03-13 06:20:00|1.91|0.51|1.85|0.45|1.93|0.53|1.85|0.45|0
1678688700000|2023-03-13 06:25:00|1.84|0.44|1.86|0.46|1.86|0.46|1.84|0.44|0
1678689000000|2023-03-13 06:30:00|1.85|0.45|1.84|0.44|1.87|0.47|1.83|0.43|0
1678689300000|2023-03-13 06:35:00|1.83|0.43|1.84|0.44|1.84|0.44|1.83|0.43|0
1678689600000|2023-03-13 06:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1678689900000|2023-03-13 06:45:00|1.87|0.47|1.9|0.5|1.9|0.5|1.85|0.45|0
1678690200000|2023-03-13 06:50:00|1.89|0.49|1.91|0.51|1.92|0.52|1.88|0.48|0
1678690500000|2023-03-13 06:55:00|1.9|0.5|1.87|0.47|1.91|0.51|1.87|0.47|0
1678690800000|2023-03-13 07:00:00|1.88|0.48|1.81|0.41|1.89|0.49|1.8|0.4|0
1678691100000|2023-03-13 07:05:00|1.8|0.4|1.4|0|1.81|0.41|1.4|0|0
1678696500000|2023-03-13 08:35:00|1.43|0.03|1.51|0.11|1.52|0.12|1.43|0.03|0
1678696800000|2023-03-13 08:40:00|1.5|0.1|1.48|0.08|1.52|0.12|1.48|0.08|0
1678697100000|2023-03-13 08:45:00|1.47|0.07|1.43|0.03|1.47|0.07|1.43|0.03|0
1678697400000|2023-03-13 08:50:00|1.42|0.02|1.69|0.29|1.69|0.29|1.4|0|0
1678697700000|2023-03-13 08:55:00|1.7|0.3|1.64|0.24|1.71|0.31|1.64|0.24|0
1678698000000|2023-03-13 09:00:00|1.63|0.23|1.58|0.18|1.65|0.25|1.57|0.17|0
1678698300000|2023-03-13 09:05:00|1.57|0.17|1.6|0.2|1.63|0.23|1.57|0.17|0
1678698600000|2023-03-13 09:10:00|1.59|0.19|1.7|0.3|1.7|0.3|1.55|0.15|0
1678698900000|2023-03-13 09:15:00|1.69|0.29|1.61|0.21|1.7|0.3|1.61|0.21|0
1678699200000|2023-03-13 09:20:00|1.62|0.22|1.53|0.13|1.62|0.22|1.5|0.1|0
1678699500000|2023-03-13 09:25:00|1.71|0.31|1.94|0.54|1.98|0.58|1.69|0.29|0
1678699800000|2023-03-13 09:30:00|1.93|0.53|1.91|0.51|1.94|0.54|1.85|0.45|0
1678700100000|2023-03-13 09:35:00|1.89|0.49|2.02|0.62|2.06|0.66|1.88|0.48|0
1678700400000|2023-03-13 09:40:00|2.04|0.64|2.13|0.73|2.15|0.75|2.03|0.63|0
1678700700000|2023-03-13 09:45:00|2.14|0.74|2.19|0.79|2.26|0.86|2.14|0.74|0
1678701000000|2023-03-13 09:50:00|2.2|0.8|2.14|0.74|2.22|0.82|2.12|0.72|0
1678701300000|2023-03-13 09:55:00|2.13|0.73|2.04|0.64|2.13|0.73|2.03|0.63|0
1678701600000|2023-03-13 10:00:00|2.03|0.63|2.05|0.65|2.12|0.72|1.95|0.55|0
1678701900000|2023-03-13 10:05:00|2.06|0.66|1.95|0.55|2.06|0.66|1.92|0.52|0
1678702200000|2023-03-13 10:10:00|1.96|0.56|1.9|0.5|1.98|0.58|1.89|0.49|0
1678702500000|2023-03-13 10:15:00|1.91|0.51|1.92|0.52|1.93|0.53|1.87|0.47|0
1678702800000|2023-03-13 10:20:00|1.94|0.54|1.94|0.54|1.99|0.59|1.93|0.53|0
1678703100000|2023-03-13 10:25:00|1.95|0.55|1.99|0.59|2.01|0.61|1.95|0.55|0
1678703400000|2023-03-13 10:30:00|1.98|0.58|2.01|0.61|2.04|0.64|1.95|0.55|0
1678703700000|2023-03-13 10:35:00|2|0.6|2|0.6|2.01|0.61|1.98|0.58|0
1678704000000|2023-03-13 10:40:00|1.99|0.59|1.95|0.55|2.01|0.61|1.95|0.55|0
1678704300000|2023-03-13 10:45:00|1.94|0.54|2.03|0.63|2.04|0.64|1.91|0.51|0
1678704600000|2023-03-13 10:50:00|2.02|0.62|2.05|0.65|2.06|0.66|1.97|0.57|0
1678704900000|2023-03-13 10:55:00|2.06|0.66|2.14|0.74|2.21|0.81|2.05|0.65|0
1678705200000|2023-03-13 11:00:00|2.15|0.75|2.34|0.94|2.35|0.95|2.14|0.74|0
1678705500000|2023-03-13 11:05:00|2.33|0.93|2.27|0.87|2.34|0.94|2.24|0.84|0
1678705800000|2023-03-13 11:10:00|2.25|0.85|2.17|0.77|2.25|0.85|2.15|0.75|0
1678706100000|2023-03-13 11:15:00|2.16|0.76|2.13|0.73|2.19|0.79|2.12|0.72|0
1678706400000|2023-03-13 11:20:00|2.12|0.72|2.06|0.66|2.12|0.72|2.06|0.66|0
1678706700000|2023-03-13 11:25:00|2.05|0.65|2.02|0.62|2.07|0.67|1.97|0.57|0
1678707000000|2023-03-13 11:30:00|2.03|0.63|2.01|0.61|2.09|0.69|1.99|0.59|0
1678707300000|2023-03-13 11:35:00|2.02|0.62|2|0.6|2.04|0.64|1.98|0.58|0
1678707600000|2023-03-13 11:40:00|1.99|0.59|1.99|0.59|2.08|0.68|1.98|0.58|0
1678707900000|2023-03-13 11:45:00|2|0.6|2.02|0.62|2.04|0.64|1.98|0.58|0
1678708200000|2023-03-13 11:50:00|2.03|0.63|2.03|0.63|2.05|0.65|1.91|0.51|0
1678708500000|2023-03-13 11:55:00|2.04|0.64|2.06|0.66|2.15|0.75|2.02|0.62|0
1678708800000|2023-03-13 12:00:00|2.07|0.67|2.01|0.61|2.14|0.74|2|0.6|0
1678709100000|2023-03-13 12:05:00|1.99|0.59|1.89|0.49|1.99|0.59|1.88|0.48|0
1678709400000|2023-03-13 12:10:00|1.9|0.5|1.86|0.46|1.9|0.5|1.75|0.35|0
1678709700000|2023-03-13 12:15:00|1.87|0.47|2.15|0.75|2.17|0.77|1.83|0.43|0
1678710000000|2023-03-13 12:20:00|2.16|0.76|2.22|0.82|2.27|0.87|2.16|0.76|0
1678710300000|2023-03-13 12:25:00|2.23|0.83|2.18|0.78|2.23|0.83|2.13|0.73|0
1678710600000|2023-03-13 12:30:00|2.17|0.77|2.1|0.7|2.22|0.82|2.08|0.68|0
1678710900000|2023-03-13 12:35:00|2.09|0.69|1.97|0.57|2.1|0.7|1.92|0.52|0
1678711200000|2023-03-13 12:40:00|1.96|0.56|1.88|0.48|1.98|0.58|1.87|0.47|0
1678711500000|2023-03-13 12:45:00|1.87|0.47|1.75|0.35|1.88|0.48|1.73|0.33|0
1678711800000|2023-03-13 12:50:00|1.77|0.37|2.23|0.83|2.36|0.96|1.76|0.36|0
1678712100000|2023-03-13 12:55:00|2.24|0.84|2.09|0.69|2.34|0.94|2.09|0.69|0
1678712400000|2023-03-13 13:00:00|2.11|0.71|1.97|0.57|2.11|0.71|1.87|0.47|0
1678712700000|2023-03-13 13:05:00|1.96|0.56|2.08|0.68|2.08|0.68|1.91|0.51|0
1678713000000|2023-03-13 13:10:00|2.07|0.67|2.08|0.68|2.15|0.75|2.06|0.66|0
1678713300000|2023-03-13 13:15:00|2.07|0.67|2.08|0.68|2.16|0.76|2.06|0.66|0
1678713600000|2023-03-13 13:20:00|2.09|0.69|2.06|0.66|2.11|0.71|2.03|0.63|0
1678713900000|2023-03-13 13:25:00|2.05|0.65|1.88|0.48|2.05|0.65|1.86|0.46|0
1678714200000|2023-03-13 13:30:00|1.89|0.49|1.96|0.56|2.06|0.66|1.84|0.44|0
1678714500000|2023-03-13 13:35:00|2.01|0.61|1.97|0.57|2.02|0.62|1.91|0.51|0
1678714800000|2023-03-13 13:40:00|2|0.6|1.92|0.52|2.04|0.64|1.91|0.51|0
1678715100000|2023-03-13 13:45:00|1.9|0.5|2.25|0.85|2.28|0.88|1.9|0.5|0
1678715400000|2023-03-13 13:50:00|2.26|0.86|1.66|0.26|2.32|0.92|1.57|0.17|0
1678715700000|2023-03-13 13:55:00|1.63|0.23|1.72|0.32|1.79|0.39|1.62|0.22|0
1678716000000|2023-03-13 14:00:00|1.71|0.31|1.74|0.34|1.77|0.37|1.65|0.25|0
1678716300000|2023-03-13 14:05:00|1.73|0.33|1.57|0.17|1.89|0.49|1.55|0.15|0
1678716600000|2023-03-13 14:10:00|1.58|0.18|1.49|0.09|1.59|0.19|1.44|0.04|0
1678716900000|2023-03-13 14:15:00|1.47|0.07|1.76|0.36|1.85|0.45|1.46|0.06|0
1678717200000|2023-03-13 14:20:00|1.74|0.34|1.61|0.21|1.83|0.43|1.58|0.18|0
1678717500000|2023-03-13 14:25:00|1.63|0.23|1.62|0.22|1.7|0.3|1.56|0.16|0
1678717800000|2023-03-13 14:30:00|1.61|0.21|1.74|0.34|1.77|0.37|1.61|0.21|0
1678718100000|2023-03-13 14:35:00|1.75|0.35|1.67|0.27|1.77|0.37|1.64|0.24|0
1678718400000|2023-03-13 14:40:00|1.68|0.28|1.78|0.38|1.82|0.42|1.58|0.18|0
1678718700000|2023-03-13 14:45:00|1.79|0.39|1.7|0.3|1.84|0.44|1.65|0.25|0
1678719000000|2023-03-13 14:50:00|1.72|0.32|1.63|0.23|1.74|0.34|1.56|0.16|0
1678719300000|2023-03-13 14:55:00|1.65|0.25|1.69|0.29|1.94|0.54|1.64|0.24|0
1678719600000|2023-03-13 15:00:00|1.71|0.31|1.7|0.3|1.83|0.43|1.65|0.25|0
1678719900000|2023-03-13 15:05:00|1.71|0.31|1.59|0.19|1.74|0.34|1.55|0.15|0
1678720200000|2023-03-13 15:10:00|1.58|0.18|1.63|0.23|1.72|0.32|1.58|0.18|0
1678720500000|2023-03-13 15:15:00|1.64|0.24|1.54|0.14|1.65|0.25|1.52|0.12|0
1678720800000|2023-03-13 15:20:00|1.55|0.15|1.52|0.12|1.6|0.2|1.47|0.07|0
1678721100000|2023-03-13 15:25:00|1.53|0.13|1.62|0.22|1.63|0.23|1.51|0.11|0
1678721400000|2023-03-13 15:30:00|1.63|0.23|1.4|0|1.63|0.23|1.4|0|0
1678722000000|2023-03-13 15:40:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1678722300000|2023-03-13 15:45:00|1.44|0.04|1.5|0.1|1.51|0.11|1.4|0|0
1678722600000|2023-03-13 15:50:00|1.49|0.09|1.4|0|1.5|0.1|1.4|0|0
1678722900000|2023-03-13 15:55:00|1.41|0.01|1.42|0.02|1.47|0.07|1.4|0|0
1678723200000|2023-03-13 16:00:00|1.43|0.03|1.4|0|1.52|0.12|1.4|0|0
1678723500000|2023-03-13 16:05:00|1.41|0.01|1.47|0.07|1.47|0.07|1.4|0|0
1678723800000|2023-03-13 16:10:00|1.46|0.06|1.4|0|1.47|0.07|1.4|0|0
1678724100000|2023-03-13 16:15:00|1.41|0.01|1.4|0|1.45|0.05|1.4|0|0
1678725300000|2023-03-13 16:35:00|1.45|0.05|1.54|0.14|1.6|0.2|1.45|0.05|0
1678725600000|2023-03-13 16:40:00|1.55|0.15|1.54|0.14|1.63|0.23|1.53|0.13|0
1678725900000|2023-03-13 16:45:00|1.53|0.13|1.42|0.02|1.57|0.17|1.41|0.01|0
1678726200000|2023-03-13 16:50:00|1.43|0.03|1.45|0.05|1.48|0.08|1.4|0|0
1678726500000|2023-03-13 16:55:00|1.46|0.06|1.48|0.08|1.5|0.1|1.43|0.03|0
1678726800000|2023-03-13 17:00:00|1.47|0.07|1.5|0.1|1.54|0.14|1.4|0|0
1678727100000|2023-03-13 17:05:00|1.49|0.09|1.56|0.16|1.56|0.16|1.46|0.06|0
1678727400000|2023-03-13 17:10:00|1.55|0.15|1.57|0.17|1.59|0.19|1.54|0.14|0
1678727700000|2023-03-13 17:15:00|1.56|0.16|1.58|0.18|1.63|0.23|1.53|0.13|0
1678728000000|2023-03-13 17:20:00|1.57|0.17|1.53|0.13|1.59|0.19|1.53|0.13|0
1678728300000|2023-03-13 17:25:00|1.52|0.12|1.55|0.15|1.57|0.17|1.51|0.11|0
1678728600000|2023-03-13 17:30:00|1.54|0.14|1.49|0.09|1.56|0.16|1.49|0.09|0
1678728900000|2023-03-13 17:35:00|1.48|0.08|1.64|0.24|1.67|0.27|1.48|0.08|0
1678729200000|2023-03-13 17:40:00|1.65|0.25|1.57|0.17|1.66|0.26|1.51|0.11|0
1678729500000|2023-03-13 17:45:00|1.56|0.16|1.54|0.14|1.58|0.18|1.53|0.13|0
1678729800000|2023-03-13 17:50:00|1.55|0.15|1.54|0.14|1.59|0.19|1.54|0.14|0
1678730100000|2023-03-13 17:55:00|1.55|0.15|1.58|0.18|1.6|0.2|1.55|0.15|0
1678730400000|2023-03-13 18:00:00|1.59|0.19|1.62|0.22|1.68|0.28|1.57|0.17|0
1678730700000|2023-03-13 18:05:00|1.63|0.23|1.58|0.18|1.65|0.25|1.58|0.18|0
1678731000000|2023-03-13 18:10:00|1.6|0.2|1.52|0.12|1.62|0.22|1.48|0.08|0
1678731300000|2023-03-13 18:15:00|1.53|0.13|1.54|0.14|1.57|0.17|1.52|0.12|0
1678731600000|2023-03-13 18:20:00|1.53|0.13|1.56|0.16|1.57|0.17|1.51|0.11|0
1678731900000|2023-03-13 18:25:00|1.57|0.17|1.53|0.13|1.6|0.2|1.5|0.1|0
1678732200000|2023-03-13 18:30:00|1.55|0.15|1.6|0.2|1.63|0.23|1.54|0.14|0
1678732500000|2023-03-13 18:35:00|1.59|0.19|1.51|0.11|1.59|0.19|1.48|0.08|0
1678732800000|2023-03-13 18:40:00|1.5|0.1|1.53|0.13|1.58|0.18|1.49|0.09|0
1678733100000|2023-03-13 18:45:00|1.52|0.12|1.51|0.11|1.53|0.13|1.48|0.08|0
1678733400000|2023-03-13 18:50:00|1.52|0.12|1.52|0.12|1.54|0.14|1.49|0.09|0
1678733700000|2023-03-13 18:55:00|1.53|0.13|1.53|0.13|1.55|0.15|1.51|0.11|0
1678734000000|2023-03-13 19:00:00|1.54|0.14|1.47|0.07|1.57|0.17|1.47|0.07|0
1678734300000|2023-03-13 19:05:00|1.46|0.06|1.47|0.07|1.55|0.15|1.46|0.06|0
1678734600000|2023-03-13 19:10:00|1.48|0.08|1.47|0.07|1.5|0.1|1.43|0.03|0
1678734900000|2023-03-13 19:15:00|1.48|0.08|1.42|0.02|1.49|0.09|1.42|0.02|0
1678735200000|2023-03-13 19:20:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1678736400000|2023-03-13 19:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678737300000|2023-03-13 19:55:00|1.45|0.05|1.45|0.05|1.45|0.05|1.44|0.04|0
1678737600000|2023-03-13 20:00:00|1.48|0.08|1.48|0.08|1.5|0.1|1.46|0.06|0
1678737900000|2023-03-13 20:05:00|1.49|0.09|1.52|0.12|1.53|0.13|1.48|0.08|0
1678738200000|2023-03-13 20:10:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1678738500000|2023-03-13 20:15:00|1.61|0.01|1.6|0|1.63|0.03|1.6|0|0
1678738800000|2023-03-13 20:20:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1678739700000|2023-03-13 20:35:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1678740300000|2023-03-13 20:45:00|1.61|0.01|1.65|0.05|1.65|0.05|1.61|0.01|0
1678740600000|2023-03-13 20:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1678740900000|2023-03-13 20:55:00|1.65|0.05|1.64|0.04|1.65|0.05|1.63|0.03|0
1678742100000|2023-03-13 21:15:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1678742400000|2023-03-13 21:20:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1678743600000|2023-03-13 21:40:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1678744200000|2023-03-13 21:50:00|1.63|0.03|1.63|0.03|1.63|0.03|1.63|0.03|0
1678744500000|2023-03-13 21:55:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1678744800000|2023-03-13 22:00:00|1.65|0.05|1.65|0.05|1.67|0.07|1.63|0.03|0
1678745100000|2023-03-13 22:05:00|1.64|0.04|1.63|0.03|1.65|0.05|1.6|0|0
1678745400000|2023-03-13 22:10:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1678745700000|2023-03-13 22:15:00|1.64|0.04|1.62|0.02|1.64|0.04|1.62|0.02|0
1678746000000|2023-03-13 22:20:00|1.63|0.03|1.65|0.05|1.65|0.05|1.62|0.02|0
1678746300000|2023-03-13 22:25:00|1.63|0.03|1.68|0.08|1.68|0.08|1.63|0.03|0
1678746600000|2023-03-13 22:30:00|1.69|0.09|1.68|0.08|1.69|0.09|1.66|0.06|0
1678746900000|2023-03-13 22:35:00|1.67|0.07|1.68|0.08|1.69|0.09|1.67|0.07|0
1678747200000|2023-03-13 22:40:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1678747500000|2023-03-13 22:45:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1678747800000|2023-03-13 22:50:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1678748100000|2023-03-13 22:55:00|1.68|0.08|1.69|0.09|1.69|0.09|1.67|0.07|0
1678748400000|2023-03-13 23:00:00|1.68|0.08|1.68|0.08|1.69|0.09|1.66|0.06|0
1678748700000|2023-03-13 23:05:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1678749000000|2023-03-13 23:10:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1678749300000|2023-03-13 23:15:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1678749600000|2023-03-13 23:20:00|1.69|0.09|1.67|0.07|1.69|0.09|1.66|0.06|0
1678749900000|2023-03-13 23:25:00|1.66|0.06|1.62|0.02|1.67|0.07|1.61|0.01|0
1678750200000|2023-03-13 23:30:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1678750500000|2023-03-13 23:35:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1678750800000|2023-03-13 23:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1678751100000|2023-03-13 23:45:00|1.64|0.04|1.65|0.05|1.66|0.06|1.64|0.04|0
1678751400000|2023-03-13 23:50:00|1.66|0.06|1.62|0.02|1.66|0.06|1.62|0.02|0
1678751700000|2023-03-13 23:55:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1678752000000|2023-03-14 00:00:00|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1678752300000|2023-03-14 00:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1678752600000|2023-03-14 00:10:00|1.61|0.01|1.63|0.03|1.64|0.04|1.6|0|0
1678752900000|2023-03-14 00:15:00|1.62|0.02|1.67|0.07|1.7|0.1|1.62|0.02|0
1678753200000|2023-03-14 00:20:00|1.66|0.06|1.66|0.06|1.67|0.07|1.65|0.05|0
1678753500000|2023-03-14 00:25:00|1.67|0.07|1.68|0.08|1.69|0.09|1.66|0.06|0
1678753800000|2023-03-14 00:30:00|1.69|0.09|1.68|0.08|1.7|0.1|1.68|0.08|0
1678754100000|2023-03-14 00:35:00|1.69|0.09|1.68|0.08|1.69|0.09|1.67|0.07|0
1678754400000|2023-03-14 00:40:00|1.69|0.09|1.67|0.07|1.69|0.09|1.65|0.05|0
1678754700000|2023-03-14 00:45:00|1.66|0.06|1.7|0.1|1.7|0.1|1.66|0.06|0
1678755000000|2023-03-14 00:50:00|1.71|0.11|1.69|0.09|1.71|0.11|1.68|0.08|0
1678755300000|2023-03-14 00:55:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1678755600000|2023-03-14 01:00:00|1.67|0.07|1.66|0.06|1.68|0.08|1.65|0.05|0
1678755900000|2023-03-14 01:05:00|1.67|0.07|1.66|0.06|1.67|0.07|1.65|0.05|0
1678756200000|2023-03-14 01:10:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1678756500000|2023-03-14 01:15:00|1.67|0.07|1.68|0.08|1.68|0.08|1.66|0.06|0
1678756800000|2023-03-14 01:20:00|1.69|0.09|1.7|0.1|1.71|0.11|1.69|0.09|0
1678757100000|2023-03-14 01:25:00|1.69|0.09|1.69|0.09|1.7|0.1|1.68|0.08|0
1678757400000|2023-03-14 01:30:00|1.68|0.08|1.68|0.08|1.7|0.1|1.67|0.07|0
1678757700000|2023-03-14 01:35:00|1.67|0.07|1.67|0.07|1.68|0.08|1.66|0.06|0
1678758000000|2023-03-14 01:40:00|1.66|0.06|1.67|0.07|1.68|0.08|1.64|0.04|0
1678758300000|2023-03-14 01:45:00|1.66|0.06|1.69|0.09|1.7|0.1|1.66|0.06|0
1678758600000|2023-03-14 01:50:00|1.68|0.08|1.67|0.07|1.69|0.09|1.67|0.07|0
1678758900000|2023-03-14 01:55:00|1.68|0.08|1.67|0.07|1.68|0.08|1.65|0.05|0
1678759200000|2023-03-14 02:00:00|1.68|0.08|1.71|0.11|1.72|0.12|1.67|0.07|0
1678759500000|2023-03-14 02:05:00|1.7|0.1|1.76|0.16|1.76|0.16|1.7|0.1|0
1678759800000|2023-03-14 02:10:00|1.75|0.15|1.77|0.17|1.77|0.17|1.75|0.15|0
1678760100000|2023-03-14 02:15:00|1.76|0.16|1.75|0.15|1.77|0.17|1.75|0.15|0
1678760400000|2023-03-14 02:20:00|1.76|0.16|1.76|0.16|1.77|0.17|1.75|0.15|0
1678760700000|2023-03-14 02:25:00|1.75|0.15|1.76|0.16|1.77|0.17|1.75|0.15|0
1678761000000|2023-03-14 02:30:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1678761300000|2023-03-14 02:35:00|1.76|0.16|1.64|0.04|1.76|0.16|1.63|0.03|0
1678761600000|2023-03-14 02:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1678761900000|2023-03-14 02:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1678762200000|2023-03-14 02:50:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1678762500000|2023-03-14 02:55:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1678762800000|2023-03-14 03:00:00|1.64|0.04|1.61|0.01|1.64|0.04|1.61|0.01|0
1678763100000|2023-03-14 03:05:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1678763400000|2023-03-14 03:10:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1678763700000|2023-03-14 03:15:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1678764000000|2023-03-14 03:20:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1678764300000|2023-03-14 03:25:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1678764600000|2023-03-14 03:30:00|1.64|0.04|1.65|0.05|1.65|0.05|1.62|0.02|0
1678764900000|2023-03-14 03:35:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1678765200000|2023-03-14 03:40:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1678766100000|2023-03-14 03:55:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1678766400000|2023-03-14 04:00:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1678766700000|2023-03-14 04:05:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1678767000000|2023-03-14 04:10:00|1.65|0.05|1.63|0.03|1.65|0.05|1.63|0.03|0
1678767300000|2023-03-14 04:15:00|1.64|0.04|1.65|0.05|1.65|0.05|1.63|0.03|0
1678767600000|2023-03-14 04:20:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1678767900000|2023-03-14 04:25:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1678768200000|2023-03-14 04:30:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1678768500000|2023-03-14 04:35:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1678768800000|2023-03-14 04:40:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1678769100000|2023-03-14 04:45:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1678769400000|2023-03-14 04:50:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1678769700000|2023-03-14 04:55:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1678770000000|2023-03-14 05:00:00|1.61|0.01|1.63|0.03|1.63|0.03|1.61|0.01|0
1678770300000|2023-03-14 05:05:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1678770600000|2023-03-14 05:10:00|1.64|0.04|1.63|0.03|1.65|0.05|1.62|0.02|0
1678770900000|2023-03-14 05:15:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1678771200000|2023-03-14 05:20:00|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1678773900000|2023-03-14 06:05:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1678774200000|2023-03-14 06:10:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1678776900000|2023-03-14 06:55:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1678777200000|2023-03-14 07:00:00|1.42|0.02|1.45|0.05|1.46|0.06|1.42|0.02|0
1678777500000|2023-03-14 07:05:00|1.44|0.04|1.44|0.04|1.45|0.05|1.42|0.02|0
1678777800000|2023-03-14 07:10:00|1.45|0.05|1.44|0.04|1.47|0.07|1.44|0.04|0
1678778100000|2023-03-14 07:15:00|1.43|0.03|1.4|0|1.44|0.04|1.4|0|0
1678778400000|2023-03-14 07:20:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1678778700000|2023-03-14 07:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1678779000000|2023-03-14 07:30:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1678779300000|2023-03-14 07:35:00|1.42|0.02|1.41|0.01|1.44|0.04|1.41|0.01|0
1678779600000|2023-03-14 07:40:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1678779900000|2023-03-14 07:45:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1678780500000|2023-03-14 07:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1678780800000|2023-03-14 08:00:00|1.43|0.03|1.41|0.01|1.45|0.05|1.41|0.01|0
1678781100000|2023-03-14 08:05:00|1.4|0|1.43|0.03|1.46|0.06|1.4|0|0
1678781400000|2023-03-14 08:10:00|1.44|0.04|1.45|0.05|1.45|0.05|1.4|0|0
1678781700000|2023-03-14 08:15:00|1.44|0.04|1.41|0.01|1.46|0.06|1.4|0|0
1678782000000|2023-03-14 08:20:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1678782300000|2023-03-14 08:25:00|1.4|0|1.45|0.05|1.46|0.06|1.4|0|0
1678782600000|2023-03-14 08:30:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1678782900000|2023-03-14 08:35:00|1.46|0.06|1.47|0.07|1.48|0.08|1.45|0.05|0
1678783200000|2023-03-14 08:40:00|1.48|0.08|1.46|0.06|1.48|0.08|1.45|0.05|0
1678783500000|2023-03-14 08:45:00|1.45|0.05|1.48|0.08|1.49|0.09|1.44|0.04|0
1678783800000|2023-03-14 08:50:00|1.49|0.09|1.47|0.07|1.49|0.09|1.45|0.05|0
1678784100000|2023-03-14 08:55:00|1.48|0.08|1.5|0.1|1.5|0.1|1.48|0.08|0
1678784400000|2023-03-14 09:00:00|1.49|0.09|1.43|0.03|1.5|0.1|1.4|0|0
1678784700000|2023-03-14 09:05:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1678786200000|2023-03-14 09:30:00|1.46|0.06|1.52|0.12|1.52|0.12|1.46|0.06|0
1678786500000|2023-03-14 09:35:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1678786800000|2023-03-14 09:40:00|1.54|0.14|1.53|0.13|1.54|0.14|1.51|0.11|0
1678787100000|2023-03-14 09:45:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1678787400000|2023-03-14 09:50:00|1.54|0.14|1.53|0.13|1.55|0.15|1.52|0.12|0
1678787700000|2023-03-14 09:55:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1678788000000|2023-03-14 10:00:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1678788300000|2023-03-14 10:05:00|1.55|0.15|1.56|0.16|1.57|0.17|1.54|0.14|0
1678788600000|2023-03-14 10:10:00|1.57|0.17|1.54|0.14|1.58|0.18|1.53|0.13|0
1678788900000|2023-03-14 10:15:00|1.55|0.15|1.52|0.12|1.55|0.15|1.5|0.1|0
1678789200000|2023-03-14 10:20:00|1.53|0.13|1.54|0.14|1.55|0.15|1.52|0.12|0
1678789500000|2023-03-14 10:25:00|1.53|0.13|1.57|0.17|1.57|0.17|1.52|0.12|0
1678789800000|2023-03-14 10:30:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1678790100000|2023-03-14 10:35:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1678790400000|2023-03-14 10:40:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1678790700000|2023-03-14 10:45:00|1.53|0.13|1.55|0.15|1.56|0.16|1.51|0.11|0
1678791000000|2023-03-14 10:50:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1678791300000|2023-03-14 10:55:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1678791600000|2023-03-14 11:00:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1678791900000|2023-03-14 11:05:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1678792200000|2023-03-14 11:10:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1678792500000|2023-03-14 11:15:00|1.58|0.18|1.6|0.2|1.61|0.21|1.58|0.18|0
1678792800000|2023-03-14 11:20:00|1.61|0.21|1.65|0.25|1.66|0.26|1.6|0.2|0
1678793100000|2023-03-14 11:25:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1678793400000|2023-03-14 11:30:00|1.63|0.23|1.45|0.05|1.65|0.25|1.44|0.04|0
1678793700000|2023-03-14 11:35:00|1.44|0.04|1.45|0.05|1.46|0.06|1.43|0.03|0
1678794000000|2023-03-14 11:40:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1678794300000|2023-03-14 11:45:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1678794600000|2023-03-14 11:50:00|1.45|0.05|1.47|0.07|1.47|0.07|1.43|0.03|0
1678794900000|2023-03-14 11:55:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1678795200000|2023-03-14 12:00:00|1.46|0.06|1.46|0.06|1.49|0.09|1.45|0.05|0
1678795500000|2023-03-14 12:05:00|1.47|0.07|1.47|0.07|1.47|0.07|1.45|0.05|0
1678795800000|2023-03-14 12:10:00|1.48|0.08|1.49|0.09|1.51|0.11|1.47|0.07|0
1678796100000|2023-03-14 12:15:00|1.48|0.08|1.5|0.1|1.51|0.11|1.47|0.07|0
1678796400000|2023-03-14 12:20:00|1.51|0.11|1.45|0.05|1.51|0.11|1.43|0.03|0
1678796700000|2023-03-14 12:25:00|1.46|0.06|1.45|0.05|1.47|0.07|1.43|0.03|0
1678797000000|2023-03-14 12:30:00|1.4|0|1.4|0|1.56|0.16|1.4|0|0
1678817700000|2023-03-14 18:15:00|1.43|0.03|1.44|0.04|1.44|0.04|1.42|0.02|0
1678818000000|2023-03-14 18:20:00|1.43|0.03|1.44|0.04|1.46|0.06|1.4|0|0
1678818300000|2023-03-14 18:25:00|1.45|0.05|1.5|0.1|1.52|0.12|1.45|0.05|0
1678818600000|2023-03-14 18:30:00|1.51|0.11|1.53|0.13|1.54|0.14|1.48|0.08|0
1678818900000|2023-03-14 18:35:00|1.52|0.12|1.4|0|1.53|0.13|1.4|0|0
1678819200000|2023-03-14 18:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678819500000|2023-03-14 18:45:00|1.41|0.01|1.42|0.02|1.45|0.05|1.4|0|0
1678819800000|2023-03-14 18:50:00|1.4|0|1.41|0.01|1.45|0.05|1.4|0|0
1678820100000|2023-03-14 18:55:00|1.4|0|1.4|0|1.42|0.02|1.4|0|0
1678820400000|2023-03-14 19:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678821600000|2023-03-14 19:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1678821900000|2023-03-14 19:25:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1678822200000|2023-03-14 19:30:00|1.44|0.04|1.49|0.09|1.5|0.1|1.43|0.03|0
1678822500000|2023-03-14 19:35:00|1.5|0.1|1.43|0.03|1.56|0.16|1.43|0.03|0
1678822800000|2023-03-14 19:40:00|1.42|0.02|1.47|0.07|1.48|0.08|1.42|0.02|0
1678823100000|2023-03-14 19:45:00|1.48|0.08|1.5|0.1|1.5|0.1|1.45|0.05|0
1678823400000|2023-03-14 19:50:00|1.51|0.11|1.52|0.12|1.55|0.15|1.49|0.09|0
1678823700000|2023-03-14 19:55:00|1.53|0.13|1.63|0.23|1.67|0.27|1.53|0.13|0
1678824000000|2023-03-14 20:00:00|1.65|0.25|1.4|0|1.65|0.25|1.4|0|0
1678824900000|2023-03-14 20:15:00|1.6||1.6||1.6||1.6||0
1678848600000|2023-03-15 02:50:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1678848900000|2023-03-15 02:55:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1678849200000|2023-03-15 03:00:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1678849500000|2023-03-15 03:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1678849800000|2023-03-15 03:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1678850100000|2023-03-15 03:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1678860300000|2023-03-15 06:05:00|1.4|0.01|1.4|0|1.41|0.01|1.4|0|0
1678863300000|2023-03-15 06:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678863600000|2023-03-15 07:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678864200000|2023-03-15 07:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678872300000|2023-03-15 09:25:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1678872600000|2023-03-15 09:30:00|1.43|0.03|1.45|0.05|1.46|0.06|1.42|0.02|0
1678872900000|2023-03-15 09:35:00|1.46|0.06|1.4|0|1.46|0.06|1.4|0|0
1678873200000|2023-03-15 09:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678873500000|2023-03-15 09:45:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1678873800000|2023-03-15 09:50:00|1.5|0.1|1.44|0.04|1.5|0.1|1.44|0.04|0
1678874100000|2023-03-15 09:55:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1678874400000|2023-03-15 10:00:00|1.41|0.01|1.42|0.02|1.44|0.04|1.41|0.01|0
1678874700000|2023-03-15 10:05:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1678875900000|2023-03-15 10:25:00|1.46|0.06|1.61|0.21|1.68|0.28|1.46|0.06|0
1678876200000|2023-03-15 10:30:00|1.62|0.22|1.76|0.36|1.77|0.37|1.62|0.22|0
1678876500000|2023-03-15 10:35:00|1.77|0.37|1.57|0.17|1.77|0.37|1.55|0.15|0
1678876800000|2023-03-15 10:40:00|1.56|0.16|1.54|0.14|1.58|0.18|1.54|0.14|0
1678877100000|2023-03-15 10:45:00|1.55|0.15|1.5|0.1|1.59|0.19|1.48|0.08|0
1678877400000|2023-03-15 10:50:00|1.51|0.11|1.75|0.35|1.75|0.35|1.46|0.06|0
1678877700000|2023-03-15 10:55:00|1.77|0.37|1.71|0.31|1.77|0.37|1.65|0.25|0
1678878000000|2023-03-15 11:00:00|1.73|0.33|1.82|0.42|1.82|0.42|1.71|0.31|0
1678878300000|2023-03-15 11:05:00|1.81|0.41|1.82|0.42|1.85|0.45|1.74|0.34|0
1678878600000|2023-03-15 11:10:00|1.81|0.41|1.89|0.49|1.92|0.52|1.78|0.38|0
1678878900000|2023-03-15 11:15:00|1.88|0.48|1.89|0.49|1.89|0.49|1.83|0.43|0
1678879200000|2023-03-15 11:20:00|1.88|0.48|1.86|0.46|1.88|0.48|1.79|0.39|0
1678879500000|2023-03-15 11:25:00|1.88|0.48|1.88|0.48|1.91|0.51|1.87|0.47|0
1678879800000|2023-03-15 11:30:00|1.87|0.47|1.81|0.41|1.89|0.49|1.8|0.4|0
1678880100000|2023-03-15 11:35:00|1.8|0.4|1.87|0.47|1.87|0.47|1.8|0.4|0
1678880400000|2023-03-15 11:40:00|1.86|0.46|1.76|0.36|1.87|0.47|1.71|0.31|0
1678880700000|2023-03-15 11:45:00|1.77|0.37|1.71|0.31|1.77|0.37|1.71|0.31|0
1678881000000|2023-03-15 11:50:00|1.72|0.32|1.71|0.31|1.72|0.32|1.69|0.29|0
1678881300000|2023-03-15 11:55:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1678881600000|2023-03-15 12:00:00|1.71|0.31|1.66|0.26|1.72|0.32|1.66|0.26|0
1678881900000|2023-03-15 12:05:00|1.67|0.27|1.67|0.27|1.69|0.29|1.64|0.24|0
1678882200000|2023-03-15 12:10:00|1.68|0.28|1.73|0.33|1.74|0.34|1.68|0.28|0
1678882500000|2023-03-15 12:15:00|1.74|0.34|1.72|0.32|1.76|0.36|1.71|0.31|0
1678882800000|2023-03-15 12:20:00|1.71|0.31|1.72|0.32|1.76|0.36|1.71|0.31|0
1678883100000|2023-03-15 12:25:00|1.73|0.33|1.49|0.09|1.73|0.33|1.48|0.08|0
1678883400000|2023-03-15 12:30:00|1.5|0.1|1.49|0.09|1.61|0.21|1.49|0.09|0
1678883700000|2023-03-15 12:35:00|1.5|0.1|1.4|0|1.53|0.13|1.4|0|0
1678884000000|2023-03-15 12:40:00|1.41|0.01|1.4|0|1.43|0.03|1.4|0|0
1678884300000|2023-03-15 12:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1678884600000|2023-03-15 12:50:00|1.42|0.02|1.43|0.03|1.45|0.05|1.41|0.01|0
1678884900000|2023-03-15 12:55:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1678885200000|2023-03-15 13:00:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1678885500000|2023-03-15 13:05:00|1.43|0.03|1.42|0.02|1.44|0.04|1.4|0|0
1678885800000|2023-03-15 13:10:00|1.43|0.03|1.46|0.06|1.46|0.06|1.41|0.01|0
1678886100000|2023-03-15 13:15:00|1.45|0.05|1.45|0.05|1.47|0.07|1.44|0.04|0
1678886400000|2023-03-15 13:20:00|1.46|0.06|1.5|0.1|1.51|0.11|1.44|0.04|0
1678886700000|2023-03-15 13:25:00|1.49|0.09|1.51|0.11|1.52|0.12|1.47|0.07|0
1678887000000|2023-03-15 13:30:00|1.52|0.12|1.6|0.2|1.62|0.22|1.51|0.11|0
1678887300000|2023-03-15 13:35:00|1.58|0.18|1.48|0.08|1.59|0.19|1.43|0.03|0
1678887600000|2023-03-15 13:40:00|1.46|0.06|1.51|0.11|1.53|0.13|1.44|0.04|0
1678887900000|2023-03-15 13:45:00|1.53|0.13|1.48|0.08|1.53|0.13|1.44|0.04|0
1678888200000|2023-03-15 13:50:00|1.46|0.06|1.44|0.04|1.47|0.07|1.4|0|0
1678888500000|2023-03-15 13:55:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1678888800000|2023-03-15 14:00:00|1.41|0.01|1.43|0.03|1.43|0.03|1.41|0.01|0
1678889100000|2023-03-15 14:05:00|1.45|0.05|1.44|0.04|1.54|0.14|1.41|0.01|0
1678889400000|2023-03-15 14:10:00|1.45|0.05|1.4|0|1.48|0.08|1.4|0|0
1678889700000|2023-03-15 14:15:00|1.42|0.02|1.56|0.16|1.59|0.19|1.4|0|0
1678890000000|2023-03-15 14:20:00|1.57|0.17|1.52|0.12|1.6|0.2|1.51|0.11|0
1678890300000|2023-03-15 14:25:00|1.51|0.11|1.54|0.14|1.55|0.15|1.48|0.08|0
1678890600000|2023-03-15 14:30:00|1.53|0.13|1.46|0.06|1.56|0.16|1.46|0.06|0
1678890900000|2023-03-15 14:35:00|1.44|0.04|1.52|0.12|1.57|0.17|1.44|0.04|0
1678891200000|2023-03-15 14:40:00|1.51|0.11|1.5|0.1|1.52|0.12|1.47|0.07|0
1678891500000|2023-03-15 14:45:00|1.49|0.09|1.52|0.12|1.57|0.17|1.48|0.08|0
1678891800000|2023-03-15 14:50:00|1.51|0.11|1.56|0.16|1.58|0.18|1.49|0.09|0
1678892100000|2023-03-15 14:55:00|1.57|0.17|1.64|0.24|1.65|0.25|1.55|0.15|0
1678892400000|2023-03-15 15:00:00|1.63|0.23|1.64|0.24|1.65|0.25|1.6|0.2|0
1678892700000|2023-03-15 15:05:00|1.63|0.23|1.64|0.24|1.7|0.3|1.6|0.2|0
1678893000000|2023-03-15 15:10:00|1.65|0.25|1.7|0.3|1.71|0.31|1.65|0.25|0
1678893300000|2023-03-15 15:15:00|1.71|0.31|1.74|0.34|1.75|0.35|1.69|0.29|0
1678893600000|2023-03-15 15:20:00|1.75|0.35|1.6|0.2|1.75|0.35|1.58|0.18|0
1678893900000|2023-03-15 15:25:00|1.61|0.21|1.6|0.2|1.64|0.24|1.59|0.19|0
1678894200000|2023-03-15 15:30:00|1.61|0.21|1.6|0.2|1.66|0.26|1.59|0.19|0
1678894500000|2023-03-15 15:35:00|1.59|0.19|1.56|0.16|1.6|0.2|1.56|0.16|0
1678894800000|2023-03-15 15:40:00|1.57|0.17|1.63|0.23|1.66|0.26|1.56|0.16|0
1678895100000|2023-03-15 15:45:00|1.62|0.22|1.4|0|1.66|0.26|1.4|0|0
1678895700000|2023-03-15 15:55:00|1.52|0.12|1.5|0.1|1.53|0.13|1.5|0.1|0
1678896000000|2023-03-15 16:00:00|1.51|0.11|1.49|0.09|1.55|0.15|1.49|0.09|0
1678896300000|2023-03-15 16:05:00|1.47|0.07|1.43|0.03|1.49|0.09|1.43|0.03|0
1678896600000|2023-03-15 16:10:00|1.42|0.02|1.47|0.07|1.48|0.08|1.42|0.02|0
1678896900000|2023-03-15 16:15:00|1.48|0.08|1.47|0.07|1.51|0.11|1.47|0.07|0
1678897200000|2023-03-15 16:20:00|1.46|0.06|1.45|0.05|1.49|0.09|1.44|0.04|0
1678897500000|2023-03-15 16:25:00|1.44|0.04|1.48|0.08|1.48|0.08|1.43|0.03|0
1678897800000|2023-03-15 16:30:00|1.47|0.07|1.58|0.18|1.63|0.23|1.47|0.07|0
1678898100000|2023-03-15 16:35:00|1.59|0.19|1.56|0.16|1.6|0.2|1.54|0.14|0
1678898400000|2023-03-15 16:40:00|1.55|0.15|1.6|0.2|1.6|0.2|1.52|0.12|0
1678898700000|2023-03-15 16:45:00|1.61|0.21|1.64|0.24|1.64|0.24|1.6|0.2|0
1678899000000|2023-03-15 16:50:00|1.63|0.23|1.57|0.17|1.64|0.24|1.56|0.16|0
1678899300000|2023-03-15 16:55:00|1.56|0.16|1.56|0.16|1.57|0.17|1.52|0.12|0
1678899600000|2023-03-15 17:00:00|1.55|0.15|1.55|0.15|1.57|0.17|1.53|0.13|0
1678899900000|2023-03-15 17:05:00|1.56|0.16|1.68|0.28|1.71|0.31|1.56|0.16|0
1678900200000|2023-03-15 17:10:00|1.69|0.29|1.78|0.38|1.78|0.38|1.69|0.29|0
1678900500000|2023-03-15 17:15:00|1.77|0.37|1.79|0.39|1.83|0.43|1.76|0.36|0
1678900800000|2023-03-15 17:20:00|1.8|0.4|1.8|0.4|1.82|0.42|1.76|0.36|0
1678901100000|2023-03-15 17:25:00|1.79|0.39|1.84|0.44|1.85|0.45|1.79|0.39|0
1678901400000|2023-03-15 17:30:00|1.83|0.43|1.83|0.43|1.83|0.43|1.76|0.36|0
1678901700000|2023-03-15 17:35:00|1.84|0.44|1.78|0.38|1.85|0.45|1.77|0.37|0
1678902000000|2023-03-15 17:40:00|1.79|0.39|1.72|0.32|1.79|0.39|1.71|0.31|0
1678902300000|2023-03-15 17:45:00|1.71|0.31|1.72|0.32|1.73|0.33|1.69|0.29|0
1678902600000|2023-03-15 17:50:00|1.71|0.31|1.79|0.39|1.79|0.39|1.71|0.31|0
1678902900000|2023-03-15 17:55:00|1.78|0.38|1.79|0.39|1.84|0.44|1.76|0.36|0
1678903200000|2023-03-15 18:00:00|1.8|0.4|1.75|0.35|1.8|0.4|1.72|0.32|0
1678903500000|2023-03-15 18:05:00|1.74|0.34|1.73|0.33|1.77|0.37|1.72|0.32|0
1678903800000|2023-03-15 18:10:00|1.74|0.34|1.73|0.33|1.76|0.36|1.72|0.32|0
1678904100000|2023-03-15 18:15:00|1.72|0.32|1.79|0.39|1.81|0.41|1.69|0.29|0
1678904400000|2023-03-15 18:20:00|1.78|0.38|1.93|0.53|1.94|0.54|1.77|0.37|0
1678904700000|2023-03-15 18:25:00|1.92|0.52|1.45|0.05|1.93|0.53|1.41|0.01|0
1678905000000|2023-03-15 18:30:00|1.46|0.06|1.47|0.07|1.51|0.11|1.41|0.01|0
1678905300000|2023-03-15 18:35:00|1.46|0.06|1.45|0.05|1.5|0.1|1.43|0.03|0
1678905600000|2023-03-15 18:40:00|1.44|0.04|1.45|0.05|1.49|0.09|1.44|0.04|0
1678905900000|2023-03-15 18:45:00|1.46|0.06|1.41|0.01|1.46|0.06|1.41|0.01|0
1678906200000|2023-03-15 18:50:00|1.42|0.02|1.62|0.22|1.62|0.22|1.4|0|0
1678906500000|2023-03-15 18:55:00|1.61|0.21|1.62|0.22|1.65|0.25|1.58|0.18|0
1678906800000|2023-03-15 19:00:00|1.64|0.24|1.59|0.19|1.69|0.29|1.58|0.18|0
1678907100000|2023-03-15 19:05:00|1.6|0.2|1.53|0.13|1.66|0.26|1.53|0.13|0
1678907400000|2023-03-15 19:10:00|1.52|0.12|1.56|0.16|1.6|0.2|1.51|0.11|0
1678907700000|2023-03-15 19:15:00|1.59|0.19|1.56|0.16|1.61|0.21|1.56|0.16|0
1678908000000|2023-03-15 19:20:00|1.57|0.17|1.55|0.15|1.62|0.22|1.53|0.13|0
1678908300000|2023-03-15 19:25:00|1.56|0.16|1.44|0.04|1.61|0.21|1.44|0.04|0
1678908600000|2023-03-15 19:30:00|1.45|0.05|1.43|0.03|1.47|0.07|1.41|0.01|0
1678908900000|2023-03-15 19:35:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1678909200000|2023-03-15 19:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1678909500000|2023-03-15 19:45:00|1.4|0|1.4|0|1.43|0.03|1.4|0|0
1678909800000|2023-03-15 19:50:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1678910100000|2023-03-15 19:55:00|1.43|0.03|1.54|0.14|1.55|0.15|1.43|0.03|0
1678910400000|2023-03-15 20:00:00|1.53|0.13|1.4|0|1.56|0.16|1.4|0|0
1678911300000|2023-03-15 20:15:00|1.6||1.6||1.6||1.6||0
1678946700000|2023-03-16 06:05:00|1.43|0.03|1.42|0.02|1.43|0.03|1.42|0.02|0
1678947000000|2023-03-16 06:10:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1678947300000|2023-03-16 06:15:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1678947600000|2023-03-16 06:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1678947900000|2023-03-16 06:25:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1678948200000|2023-03-16 06:30:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1678948500000|2023-03-16 06:35:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1678948800000|2023-03-16 06:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678952100000|2023-03-16 07:35:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1678952400000|2023-03-16 07:40:00|1.45|0.05|1.49|0.09|1.49|0.09|1.45|0.05|0
1678952700000|2023-03-16 07:45:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1678953000000|2023-03-16 07:50:00|1.48|0.08|1.46|0.06|1.49|0.09|1.45|0.05|0
1678953300000|2023-03-16 07:55:00|1.47|0.07|1.47|0.07|1.48|0.08|1.45|0.05|0
1678953600000|2023-03-16 08:00:00|1.48|0.08|1.48|0.08|1.5|0.1|1.47|0.07|0
1678953900000|2023-03-16 08:05:00|1.49|0.09|1.4|0|1.49|0.09|1.4|0|0
1678957200000|2023-03-16 09:00:00|1.43|0.03|1.47|0.07|1.47|0.07|1.42|0.02|0
1678957500000|2023-03-16 09:05:00|1.46|0.06|1.43|0.03|1.47|0.07|1.42|0.02|0
1678957800000|2023-03-16 09:10:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1678958100000|2023-03-16 09:15:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1678958700000|2023-03-16 09:25:00|1.41|0.01|1.63|0.23|1.64|0.24|1.41|0.01|0
1678959000000|2023-03-16 09:30:00|1.64|0.24|1.66|0.26|1.66|0.26|1.61|0.21|0
1678959300000|2023-03-16 09:35:00|1.65|0.25|1.61|0.21|1.67|0.27|1.61|0.21|0
1678959600000|2023-03-16 09:40:00|1.6|0.2|1.63|0.23|1.64|0.24|1.6|0.2|0
1678959900000|2023-03-16 09:45:00|1.62|0.22|1.61|0.21|1.64|0.24|1.6|0.2|0
1678960200000|2023-03-16 09:50:00|1.6|0.2|1.6|0.2|1.61|0.21|1.57|0.17|0
1678960500000|2023-03-16 09:55:00|1.61|0.21|1.63|0.23|1.64|0.24|1.6|0.2|0
1678960800000|2023-03-16 10:00:00|1.62|0.22|1.63|0.23|1.64|0.24|1.61|0.21|0
1678961100000|2023-03-16 10:05:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1678961400000|2023-03-16 10:10:00|1.64|0.24|1.61|0.21|1.65|0.25|1.6|0.2|0
1678961700000|2023-03-16 10:15:00|1.62|0.22|1.65|0.25|1.65|0.25|1.6|0.2|0
1678962000000|2023-03-16 10:20:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1678962300000|2023-03-16 10:25:00|1.63|0.23|1.61|0.21|1.66|0.26|1.61|0.21|0
1678962600000|2023-03-16 10:30:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1678962900000|2023-03-16 10:35:00|1.58|0.18|1.62|0.22|1.62|0.22|1.58|0.18|0
1678963200000|2023-03-16 10:40:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1678963500000|2023-03-16 10:45:00|1.6|0.2|1.57|0.17|1.62|0.22|1.57|0.17|0
1678963800000|2023-03-16 10:50:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1678964100000|2023-03-16 10:55:00|1.56|0.16|1.61|0.21|1.61|0.21|1.55|0.15|0
1678964400000|2023-03-16 11:00:00|1.6|0.2|1.55|0.15|1.61|0.21|1.55|0.15|0
1678964700000|2023-03-16 11:05:00|1.54|0.14|1.53|0.13|1.55|0.15|1.5|0.1|0
1678965000000|2023-03-16 11:10:00|1.52|0.12|1.49|0.09|1.52|0.12|1.48|0.08|0
1678965300000|2023-03-16 11:15:00|1.5|0.1|1.65|0.25|1.66|0.26|1.49|0.09|0
1678965600000|2023-03-16 11:20:00|1.64|0.24|1.65|0.25|1.66|0.26|1.63|0.23|0
1678965900000|2023-03-16 11:25:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1678966200000|2023-03-16 11:30:00|1.67|0.27|1.7|0.3|1.71|0.31|1.65|0.25|0
1678966500000|2023-03-16 11:35:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1678966800000|2023-03-16 11:40:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1678967100000|2023-03-16 11:45:00|1.74|0.34|1.77|0.37|1.78|0.38|1.73|0.33|0
1678967400000|2023-03-16 11:50:00|1.76|0.36|1.63|0.23|1.78|0.38|1.61|0.21|0
1678967700000|2023-03-16 11:55:00|1.62|0.22|1.57|0.17|1.63|0.23|1.57|0.17|0
1678968000000|2023-03-16 12:00:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1678968300000|2023-03-16 12:05:00|1.57|0.17|1.56|0.16|1.58|0.18|1.55|0.15|0
1678968600000|2023-03-16 12:10:00|1.57|0.17|1.61|0.21|1.61|0.21|1.57|0.17|0
1678968900000|2023-03-16 12:15:00|1.62|0.22|1.65|0.25|1.65|0.25|1.62|0.22|0
1678969200000|2023-03-16 12:20:00|1.64|0.24|1.63|0.23|1.64|0.24|1.59|0.19|0
1678969500000|2023-03-16 12:25:00|1.64|0.24|1.63|0.23|1.65|0.25|1.63|0.23|0
1678969800000|2023-03-16 12:30:00|1.62|0.22|1.63|0.23|1.65|0.25|1.6|0.2|0
1678970100000|2023-03-16 12:35:00|1.62|0.22|1.57|0.17|1.62|0.22|1.57|0.17|0
1678970400000|2023-03-16 12:40:00|1.56|0.16|1.52|0.12|1.57|0.17|1.5|0.1|0
1678970700000|2023-03-16 12:45:00|1.51|0.11|1.52|0.12|1.54|0.14|1.49|0.09|0
1678971000000|2023-03-16 12:50:00|1.51|0.11|1.54|0.14|1.56|0.16|1.51|0.11|0
1678971300000|2023-03-16 12:55:00|1.53|0.13|1.53|0.13|1.55|0.15|1.52|0.12|0
1678971600000|2023-03-16 13:00:00|1.52|0.12|1.58|0.18|1.58|0.18|1.47|0.07|0
1678971900000|2023-03-16 13:05:00|1.59|0.19|1.62|0.22|1.63|0.23|1.58|0.18|0
1678972200000|2023-03-16 13:10:00|1.61|0.21|1.6|0.2|1.62|0.22|1.6|0.2|0
1678972500000|2023-03-16 13:15:00|1.58|0.18|1.52|0.12|1.58|0.18|1.49|0.09|0
1678972800000|2023-03-16 13:20:00|1.51|0.11|1.53|0.13|1.53|0.13|1.49|0.09|0
1678973100000|2023-03-16 13:25:00|1.54|0.14|1.51|0.11|1.54|0.14|1.51|0.11|0
1678973400000|2023-03-16 13:30:00|1.53|0.13|1.54|0.14|1.56|0.16|1.47|0.07|0
1678973700000|2023-03-16 13:35:00|1.53|0.13|1.54|0.14|1.58|0.18|1.5|0.1|0
1678974000000|2023-03-16 13:40:00|1.53|0.13|1.55|0.15|1.59|0.19|1.53|0.13|0
1678974300000|2023-03-16 13:45:00|1.56|0.16|1.51|0.11|1.58|0.18|1.48|0.08|0
1678974600000|2023-03-16 13:50:00|1.53|0.13|1.55|0.15|1.58|0.18|1.5|0.1|0
1678974900000|2023-03-16 13:55:00|1.54|0.14|1.62|0.22|1.62|0.22|1.54|0.14|0
1678975200000|2023-03-16 14:00:00|1.61|0.21|1.44|0.04|1.65|0.25|1.44|0.04|0
1678975500000|2023-03-16 14:05:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1678975800000|2023-03-16 14:10:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1678976100000|2023-03-16 14:15:00|1.47|0.07|1.43|0.03|1.47|0.07|1.42|0.02|0
1678976400000|2023-03-16 14:20:00|1.42|0.02|1.46|0.06|1.47|0.07|1.42|0.02|0
1678976700000|2023-03-16 14:25:00|1.48|0.08|1.5|0.1|1.51|0.11|1.47|0.07|0
1678977000000|2023-03-16 14:30:00|1.51|0.11|1.51|0.11|1.54|0.14|1.49|0.09|0
1678977300000|2023-03-16 14:35:00|1.52|0.12|1.55|0.15|1.56|0.16|1.51|0.11|0
1678977600000|2023-03-16 14:40:00|1.56|0.16|1.52|0.12|1.64|0.24|1.51|0.11|0
1678977900000|2023-03-16 14:45:00|1.43|0.03|1.47|0.07|1.49|0.09|1.4|0|0
1678978200000|2023-03-16 14:50:00|1.48|0.08|1.58|0.18|1.59|0.19|1.47|0.07|0
1678978500000|2023-03-16 14:55:00|1.59|0.19|1.6|0.2|1.64|0.24|1.57|0.17|0
1678978800000|2023-03-16 15:00:00|1.61|0.21|1.4|0|1.63|0.23|1.4|0|0
1678981800000|2023-03-16 15:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678982100000|2023-03-16 15:55:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1678985100000|2023-03-16 16:45:00|1.41|0.01|1.42|0.02|1.42|0.02|1.41|0.01|0
1678985400000|2023-03-16 16:50:00|1.43|0.03|1.44|0.04|1.51|0.11|1.43|0.03|0
1678985700000|2023-03-16 16:55:00|1.45|0.05|1.47|0.07|1.47|0.07|1.43|0.03|0
1678986000000|2023-03-16 17:00:00|1.46|0.06|1.52|0.12|1.52|0.12|1.46|0.06|0
1678986300000|2023-03-16 17:05:00|1.53|0.13|1.49|0.09|1.54|0.14|1.49|0.09|0
1678986600000|2023-03-16 17:10:00|1.5|0.1|1.48|0.08|1.51|0.11|1.48|0.08|0
1678986900000|2023-03-16 17:15:00|1.49|0.09|1.43|0.03|1.49|0.09|1.41|0.01|0
1678987200000|2023-03-16 17:20:00|1.44|0.04|1.47|0.07|1.47|0.07|1.42|0.02|0
1678987500000|2023-03-16 17:25:00|1.46|0.06|1.45|0.05|1.47|0.07|1.45|0.05|0
1678987800000|2023-03-16 17:30:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1678988100000|2023-03-16 17:35:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1678988400000|2023-03-16 17:40:00|1.44|0.04|1.4|0|1.46|0.06|1.4|0|0
1678988700000|2023-03-16 17:45:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1678989000000|2023-03-16 17:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678989300000|2023-03-16 17:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1678992900000|2023-03-16 18:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1678993200000|2023-03-16 19:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1678993500000|2023-03-16 19:05:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1678994400000|2023-03-16 19:20:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678994700000|2023-03-16 19:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678995000000|2023-03-16 19:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1678995600000|2023-03-16 19:40:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1678995900000|2023-03-16 19:45:00|1.42|0.02|1.7|0.3|1.77|0.37|1.4|0|0
1678996200000|2023-03-16 19:50:00|1.69|0.29|1.67|0.27|1.72|0.32|1.66|0.26|0
1678996500000|2023-03-16 19:55:00|1.66|0.26|1.69|0.29|1.72|0.32|1.63|0.23|0
1678996800000|2023-03-16 20:00:00|1.7|0.3|1.69|0.29|1.71|0.31|1.68|0.28|0
1678997100000|2023-03-16 20:05:00|1.7|0.3|1.7|0.3|1.71|0.31|1.7|0.3|0
1678997400000|2023-03-16 20:10:00|1.69|0.29|1.7|0.3|1.71|0.31|1.68|0.28|0
1678997700000|2023-03-16 20:15:00|1.81|0.21|1.85|0.25|1.85|0.25|1.8|0.2|0
1678998300000|2023-03-16 20:25:00|1.86|0.26|1.68|0.08|1.86|0.26|1.68|0.08|0
1678998600000|2023-03-16 20:30:00|1.67|0.07|1.68|0.08|1.68|0.08|1.66|0.06|0
1678998900000|2023-03-16 20:35:00|1.67|0.07|1.67|0.07|1.67|0.07|1.66|0.06|0
1678999200000|2023-03-16 20:40:00|1.68|0.08|1.66|0.06|1.68|0.08|1.66|0.06|0
1679000100000|2023-03-16 20:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1679000400000|2023-03-16 21:00:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1679000700000|2023-03-16 21:05:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1679001000000|2023-03-16 21:10:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1679001600000|2023-03-16 21:20:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1679001900000|2023-03-16 21:25:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1679002200000|2023-03-16 21:30:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1679002500000|2023-03-16 21:35:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1679002800000|2023-03-16 21:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1679003100000|2023-03-16 21:45:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1679003400000|2023-03-16 21:50:00|1.64|0.04|1.63|0.03|1.64|0.04|1.63|0.03|0
1679004000000|2023-03-16 22:00:00|1.62|0.02|1.61|0.01|1.63|0.03|1.6|0|0
1679004300000|2023-03-16 22:05:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1679004600000|2023-03-16 22:10:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1679004900000|2023-03-16 22:15:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1679005200000|2023-03-16 22:20:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1679007000000|2023-03-16 22:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1679007300000|2023-03-16 22:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1679007600000|2023-03-16 23:00:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1679007900000|2023-03-16 23:05:00|1.63|0.03|1.64|0.04|1.65|0.05|1.62|0.02|0
1679008200000|2023-03-16 23:10:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1679008500000|2023-03-16 23:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1679009100000|2023-03-16 23:25:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1679009400000|2023-03-16 23:30:00|1.64|0.04|1.65|0.05|1.65|0.05|1.64|0.04|0
1679009700000|2023-03-16 23:35:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1679010000000|2023-03-16 23:40:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1679010300000|2023-03-16 23:45:00|1.62|0.02|1.63|0.03|1.64|0.04|1.62|0.02|0
1679010600000|2023-03-16 23:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.62|0.02|0
1679010900000|2023-03-16 23:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1679011200000|2023-03-17 00:00:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1679011500000|2023-03-17 00:05:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1679015700000|2023-03-17 01:15:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679016000000|2023-03-17 01:20:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679016300000|2023-03-17 01:25:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1679016600000|2023-03-17 01:30:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1679017200000|2023-03-17 01:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679017800000|2023-03-17 01:50:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679018100000|2023-03-17 01:55:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679018400000|2023-03-17 02:00:00|1.61|0.01|1.62|0.02|1.63|0.03|1.6|0|0
1679018700000|2023-03-17 02:05:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1679019000000|2023-03-17 02:10:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1679019600000|2023-03-17 02:20:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1679019900000|2023-03-17 02:25:00|1.61|0.01|1.61|0.01|1.62|0.02|1.6|0|0
1679020200000|2023-03-17 02:30:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1679020800000|2023-03-17 02:40:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1679021100000|2023-03-17 02:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679021400000|2023-03-17 02:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1679021700000|2023-03-17 02:55:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1679022000000|2023-03-17 03:00:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1679022300000|2023-03-17 03:05:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1679022600000|2023-03-17 03:10:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1679022900000|2023-03-17 03:15:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1679023200000|2023-03-17 03:20:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1679023500000|2023-03-17 03:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1679023800000|2023-03-17 03:30:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1679024100000|2023-03-17 03:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1679024400000|2023-03-17 03:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1679024700000|2023-03-17 03:45:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1679025000000|2023-03-17 03:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.61|0.01|0
1679025900000|2023-03-17 04:05:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1679026200000|2023-03-17 04:10:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1679026800000|2023-03-17 04:20:00|1.64|0.04|1.66|0.06|1.66|0.06|1.63|0.03|0
1679027100000|2023-03-17 04:25:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1679027400000|2023-03-17 04:30:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1679027700000|2023-03-17 04:35:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1679028000000|2023-03-17 04:40:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1679028300000|2023-03-17 04:45:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1679028600000|2023-03-17 04:50:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1679028900000|2023-03-17 04:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.64|0.04|0
1679029200000|2023-03-17 05:00:00|1.64|0.04|1.64|0.04|1.64|0.04|1.64|0.04|0
1679029500000|2023-03-17 05:05:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1679029800000|2023-03-17 05:10:00|1.65|0.05|1.66|0.06|1.66|0.06|1.64|0.04|0
1679030100000|2023-03-17 05:15:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1679031000000|2023-03-17 05:30:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1679031300000|2023-03-17 05:35:00|1.66|0.06|1.65|0.05|1.66|0.06|1.64|0.04|0
1679031600000|2023-03-17 05:40:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1679032200000|2023-03-17 05:50:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1679032500000|2023-03-17 05:55:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1679032800000|2023-03-17 06:00:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1679033100000|2023-03-17 06:05:00|1.53|0.13|1.53|0.13|1.53|0.13|1.53|0.13|0
1679033400000|2023-03-17 06:10:00|1.52|0.12|1.52|0.12|1.53|0.13|1.52|0.12|0
1679033700000|2023-03-17 06:15:00|1.51|0.11|1.52|0.12|1.52|0.12|1.51|0.11|0
1679034000000|2023-03-17 06:20:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1679034600000|2023-03-17 06:30:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1679034900000|2023-03-17 06:35:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1679035200000|2023-03-17 06:40:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1679035500000|2023-03-17 06:45:00|1.52|0.12|1.53|0.13|1.54|0.14|1.52|0.12|0
1679035800000|2023-03-17 06:50:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1679036100000|2023-03-17 06:55:00|1.56|0.16|1.59|0.19|1.59|0.19|1.55|0.15|0
1679036400000|2023-03-17 07:00:00|1.58|0.18|1.57|0.17|1.6|0.2|1.57|0.17|0
1679036700000|2023-03-17 07:05:00|1.56|0.16|1.58|0.18|1.59|0.19|1.55|0.15|0
1679037000000|2023-03-17 07:10:00|1.57|0.17|1.58|0.18|1.59|0.19|1.56|0.16|0
1679037300000|2023-03-17 07:15:00|1.57|0.17|1.58|0.18|1.59|0.19|1.57|0.17|0
1679037600000|2023-03-17 07:20:00|1.59|0.19|1.56|0.16|1.59|0.19|1.56|0.16|0
1679037900000|2023-03-17 07:25:00|1.57|0.17|1.57|0.17|1.57|0.17|1.56|0.16|0
1679038200000|2023-03-17 07:30:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1679038500000|2023-03-17 07:35:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1679038800000|2023-03-17 07:40:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1679039100000|2023-03-17 07:45:00|1.59|0.19|1.59|0.19|1.6|0.2|1.58|0.18|0
1679039400000|2023-03-17 07:50:00|1.6|0.2|1.58|0.18|1.6|0.2|1.58|0.18|0
1679039700000|2023-03-17 07:55:00|1.59|0.19|1.58|0.18|1.59|0.19|1.58|0.18|0
1679040000000|2023-03-17 08:00:00|1.57|0.17|1.6|0.2|1.61|0.21|1.57|0.17|0
1679040300000|2023-03-17 08:05:00|1.61|0.21|1.62|0.22|1.64|0.24|1.59|0.19|0
1679040600000|2023-03-17 08:10:00|1.63|0.23|1.63|0.23|1.66|0.26|1.63|0.23|0
1679040900000|2023-03-17 08:15:00|1.64|0.24|1.62|0.22|1.66|0.26|1.62|0.22|0
1679041200000|2023-03-17 08:20:00|1.63|0.23|1.66|0.26|1.66|0.26|1.62|0.22|0
1679041500000|2023-03-17 08:25:00|1.65|0.25|1.66|0.26|1.68|0.28|1.65|0.25|0
1679041800000|2023-03-17 08:30:00|1.67|0.27|1.64|0.24|1.67|0.27|1.62|0.22|0
1679042100000|2023-03-17 08:35:00|1.63|0.23|1.65|0.25|1.66|0.26|1.63|0.23|0
1679042400000|2023-03-17 08:40:00|1.66|0.26|1.61|0.21|1.66|0.26|1.61|0.21|0
1679042700000|2023-03-17 08:45:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1679043000000|2023-03-17 08:50:00|1.59|0.19|1.58|0.18|1.6|0.2|1.57|0.17|0
1679043300000|2023-03-17 08:55:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1679043600000|2023-03-17 09:00:00|1.59|0.19|1.63|0.23|1.65|0.25|1.59|0.19|0
1679043900000|2023-03-17 09:05:00|1.62|0.22|1.61|0.21|1.63|0.23|1.6|0.2|0
1679044200000|2023-03-17 09:10:00|1.6|0.2|1.58|0.18|1.61|0.21|1.58|0.18|0
1679044500000|2023-03-17 09:15:00|1.57|0.17|1.59|0.19|1.59|0.19|1.56|0.16|0
1679044800000|2023-03-17 09:20:00|1.58|0.18|1.58|0.18|1.59|0.19|1.57|0.17|0
1679045100000|2023-03-17 09:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1679045400000|2023-03-17 09:30:00|1.57|0.17|1.59|0.19|1.6|0.2|1.57|0.17|0
1679045700000|2023-03-17 09:35:00|1.6|0.2|1.6|0.2|1.61|0.21|1.59|0.19|0
1679046000000|2023-03-17 09:40:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1679046300000|2023-03-17 09:45:00|1.56|0.16|1.56|0.16|1.57|0.17|1.55|0.15|0
1679046600000|2023-03-17 09:50:00|1.57|0.17|1.57|0.17|1.57|0.17|1.55|0.15|0
1679046900000|2023-03-17 09:55:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1679047200000|2023-03-17 10:00:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1679047500000|2023-03-17 10:05:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1679047800000|2023-03-17 10:10:00|1.54|0.14|1.56|0.16|1.6|0.2|1.54|0.14|0
1679048100000|2023-03-17 10:15:00|1.57|0.17|1.54|0.14|1.57|0.17|1.54|0.14|0
1679048400000|2023-03-17 10:20:00|1.53|0.13|1.69|0.29|1.7|0.3|1.53|0.13|0
1679048700000|2023-03-17 10:25:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1679049000000|2023-03-17 10:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1679049300000|2023-03-17 10:35:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1679049600000|2023-03-17 10:40:00|1.73|0.33|1.7|0.3|1.73|0.33|1.7|0.3|0
1679049900000|2023-03-17 10:45:00|1.69|0.29|1.68|0.28|1.7|0.3|1.67|0.27|0
1679050200000|2023-03-17 10:50:00|1.69|0.29|1.7|0.3|1.71|0.31|1.69|0.29|0
1679050500000|2023-03-17 10:55:00|1.69|0.29|1.63|0.23|1.7|0.3|1.62|0.22|0
1679050800000|2023-03-17 11:00:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1679051100000|2023-03-17 11:05:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1679051400000|2023-03-17 11:10:00|1.61|0.21|1.59|0.19|1.63|0.23|1.59|0.19|0
1679051700000|2023-03-17 11:15:00|1.6|0.2|1.57|0.17|1.61|0.21|1.57|0.17|0
1679052000000|2023-03-17 11:20:00|1.58|0.18|1.65|0.25|1.65|0.25|1.58|0.18|0
1679052300000|2023-03-17 11:25:00|1.64|0.24|1.62|0.22|1.64|0.24|1.62|0.22|0
1679052600000|2023-03-17 11:30:00|1.61|0.21|1.71|0.31|1.71|0.31|1.6|0.2|0
1679052900000|2023-03-17 11:35:00|1.7|0.3|1.7|0.3|1.7|0.3|1.68|0.28|0
1679053200000|2023-03-17 11:40:00|1.69|0.29|1.72|0.32|1.72|0.32|1.69|0.29|0
1679053500000|2023-03-17 11:45:00|1.73|0.33|1.74|0.34|1.75|0.35|1.72|0.32|0
1679053800000|2023-03-17 11:50:00|1.75|0.35|1.76|0.36|1.76|0.36|1.73|0.33|0
1679054100000|2023-03-17 11:55:00|1.75|0.35|1.75|0.35|1.76|0.36|1.74|0.34|0
1679054400000|2023-03-17 12:00:00|1.74|0.34|1.72|0.32|1.76|0.36|1.71|0.31|0
1679054700000|2023-03-17 12:05:00|1.71|0.31|1.69|0.29|1.72|0.32|1.68|0.28|0
1679055000000|2023-03-17 12:10:00|1.68|0.28|1.68|0.28|1.71|0.31|1.68|0.28|0
1679055300000|2023-03-17 12:15:00|1.69|0.29|1.67|0.27|1.69|0.29|1.66|0.26|0
1679055600000|2023-03-17 12:20:00|1.66|0.26|1.62|0.22|1.66|0.26|1.57|0.17|0
1679055900000|2023-03-17 12:25:00|1.63|0.23|1.62|0.22|1.64|0.24|1.6|0.2|0
1679056200000|2023-03-17 12:30:00|1.63|0.23|1.65|0.25|1.68|0.28|1.62|0.22|0
1679056500000|2023-03-17 12:35:00|1.64|0.24|1.79|0.39|1.82|0.42|1.63|0.23|0
1679056800000|2023-03-17 12:40:00|1.8|0.4|1.79|0.39|1.82|0.42|1.79|0.39|0
1679057100000|2023-03-17 12:45:00|1.8|0.4|1.71|0.31|1.8|0.4|1.71|0.31|0
1679057400000|2023-03-17 12:50:00|1.7|0.3|1.79|0.39|1.79|0.39|1.69|0.29|0
1679057700000|2023-03-17 12:55:00|1.78|0.38|1.75|0.35|1.79|0.39|1.74|0.34|0
1679058000000|2023-03-17 13:00:00|1.76|0.36|1.84|0.44|1.85|0.45|1.75|0.35|0
1679058300000|2023-03-17 13:05:00|1.85|0.45|1.85|0.45|1.87|0.47|1.82|0.42|0
1679058600000|2023-03-17 13:10:00|1.86|0.46|1.78|0.38|1.9|0.5|1.77|0.37|0
1679058900000|2023-03-17 13:15:00|1.77|0.37|1.75|0.35|1.77|0.37|1.73|0.33|0
1679059200000|2023-03-17 13:20:00|1.76|0.36|1.78|0.38|1.78|0.38|1.76|0.36|0
1679059500000|2023-03-17 13:25:00|1.8|0.4|1.85|0.45|1.85|0.45|1.79|0.39|0
1679059800000|2023-03-17 13:30:00|1.86|0.46|1.76|0.36|1.91|0.51|1.76|0.36|0
1679060100000|2023-03-17 13:35:00|1.77|0.37|1.84|0.44|1.85|0.45|1.72|0.32|0
1679060400000|2023-03-17 13:40:00|1.83|0.43|1.79|0.39|1.88|0.48|1.74|0.34|0
1679060700000|2023-03-17 13:45:00|1.78|0.38|1.69|0.29|1.78|0.38|1.69|0.29|0
1679061000000|2023-03-17 13:50:00|1.7|0.3|1.74|0.34|1.76|0.36|1.68|0.28|0
1679061300000|2023-03-17 13:55:00|1.73|0.33|1.73|0.33|1.75|0.35|1.7|0.3|0
1679061600000|2023-03-17 14:00:00|1.79|0.39|1.88|0.48|1.91|0.51|1.76|0.36|0
1679061900000|2023-03-17 14:05:00|1.89|0.49|1.77|0.37|1.89|0.49|1.75|0.35|0
1679062200000|2023-03-17 14:10:00|1.76|0.36|1.7|0.3|1.76|0.36|1.69|0.29|0
1679062500000|2023-03-17 14:15:00|1.72|0.32|1.64|0.24|1.75|0.35|1.64|0.24|0
1679062800000|2023-03-17 14:20:00|1.65|0.25|1.58|0.18|1.66|0.26|1.57|0.17|0
1679063100000|2023-03-17 14:25:00|1.57|0.17|1.86|0.46|1.88|0.48|1.56|0.16|0
1679063400000|2023-03-17 14:30:00|1.87|0.47|1.77|0.37|1.89|0.49|1.77|0.37|0
1679063700000|2023-03-17 14:35:00|1.76|0.36|1.8|0.4|1.81|0.41|1.72|0.32|0
1679064000000|2023-03-17 14:40:00|1.79|0.39|1.72|0.32|1.79|0.39|1.72|0.32|0
1679064300000|2023-03-17 14:45:00|1.73|0.33|1.82|0.42|1.82|0.42|1.7|0.3|0
1679064600000|2023-03-17 14:50:00|1.83|0.43|1.75|0.35|1.83|0.43|1.74|0.34|0
1679064900000|2023-03-17 14:55:00|1.76|0.36|1.81|0.41|1.84|0.44|1.75|0.35|0
1679065200000|2023-03-17 15:00:00|1.8|0.4|1.76|0.36|1.81|0.41|1.72|0.32|0
1679065500000|2023-03-17 15:05:00|1.77|0.37|1.8|0.4|1.83|0.43|1.73|0.33|0
1679065800000|2023-03-17 15:10:00|1.79|0.39|1.81|0.41|1.84|0.44|1.77|0.37|0
1679066100000|2023-03-17 15:15:00|1.82|0.42|1.84|0.44|1.89|0.49|1.8|0.4|0
1679066400000|2023-03-17 15:20:00|1.85|0.45|1.73|0.33|1.87|0.47|1.73|0.33|0
1679066700000|2023-03-17 15:25:00|1.74|0.34|1.74|0.34|1.75|0.35|1.68|0.28|0
1679067000000|2023-03-17 15:30:00|1.73|0.33|1.81|0.41|1.81|0.41|1.72|0.32|0
1679067300000|2023-03-17 15:35:00|1.8|0.4|1.7|0.3|1.81|0.41|1.69|0.29|0
1679067600000|2023-03-17 15:40:00|1.71|0.31|1.67|0.27|1.71|0.31|1.64|0.24|0
1679067900000|2023-03-17 15:45:00|1.66|0.26|2.03|0.63|2.03|0.63|1.66|0.26|0
1679068200000|2023-03-17 15:50:00|2.02|0.62|2.01|0.61|2.07|0.67|2.01|0.61|0
1679068500000|2023-03-17 15:55:00|2|0.6|2.04|0.64|2.05|0.65|1.99|0.59|0
1679068800000|2023-03-17 16:00:00|2.05|0.65|2.1|0.7|2.12|0.72|2.05|0.65|0
1679069100000|2023-03-17 16:05:00|2.09|0.69|2.04|0.64|2.09|0.69|1.92|0.52|0
1679069400000|2023-03-17 16:10:00|2.03|0.63|2.01|0.61|2.05|0.65|2|0.6|0
1679069700000|2023-03-17 16:15:00|2.02|0.62|2|0.6|2.06|0.66|1.97|0.57|0
1679070000000|2023-03-17 16:20:00|1.99|0.59|1.97|0.57|2.01|0.61|1.95|0.55|0
1679070300000|2023-03-17 16:25:00|1.98|0.58|1.92|0.52|2.01|0.61|1.88|0.48|0
1679070600000|2023-03-17 16:30:00|1.93|0.53|1.82|0.42|2.05|0.65|1.82|0.42|0
1679070900000|2023-03-17 16:35:00|1.81|0.41|1.79|0.39|1.83|0.43|1.78|0.38|0
1679071200000|2023-03-17 16:40:00|1.8|0.4|1.8|0.4|1.81|0.41|1.78|0.38|0
1679071500000|2023-03-17 16:45:00|1.79|0.39|1.77|0.37|1.8|0.4|1.76|0.36|0
1679071800000|2023-03-17 16:50:00|1.76|0.36|1.72|0.32|1.81|0.41|1.71|0.31|0
1679072100000|2023-03-17 16:55:00|1.71|0.31|1.76|0.36|1.78|0.38|1.71|0.31|0
1679072400000|2023-03-17 17:00:00|1.77|0.37|1.76|0.36|1.78|0.38|1.74|0.34|0
1679072700000|2023-03-17 17:05:00|1.77|0.37|1.82|0.42|1.83|0.43|1.76|0.36|0
1679073000000|2023-03-17 17:10:00|1.81|0.41|1.85|0.45|1.85|0.45|1.8|0.4|0
1679073300000|2023-03-17 17:15:00|1.84|0.44|1.81|0.41|1.86|0.46|1.78|0.38|0
1679073600000|2023-03-17 17:20:00|1.82|0.42|1.83|0.43|1.89|0.49|1.81|0.41|0
1679073900000|2023-03-17 17:25:00|1.82|0.42|1.82|0.42|1.83|0.43|1.8|0.4|0
1679074200000|2023-03-17 17:30:00|1.81|0.41|1.78|0.38|1.88|0.48|1.78|0.38|0
1679074500000|2023-03-17 17:35:00|1.79|0.39|1.81|0.41|1.82|0.42|1.76|0.36|0
1679074800000|2023-03-17 17:40:00|1.8|0.4|1.8|0.4|1.8|0.4|1.74|0.34|0
1679075100000|2023-03-17 17:45:00|1.79|0.39|1.81|0.41|1.83|0.43|1.77|0.37|0
1679075400000|2023-03-17 17:50:00|1.8|0.4|1.79|0.39|1.83|0.43|1.77|0.37|0
1679075700000|2023-03-17 17:55:00|1.8|0.4|1.82|0.42|1.82|0.42|1.76|0.36|0
1679076000000|2023-03-17 18:00:00|1.83|0.43|1.79|0.39|1.88|0.48|1.79|0.39|0
1679076300000|2023-03-17 18:05:00|1.8|0.4|1.75|0.35|1.81|0.41|1.73|0.33|0
1679076600000|2023-03-17 18:10:00|1.74|0.34|1.76|0.36|1.8|0.4|1.72|0.32|0
1679076900000|2023-03-17 18:15:00|1.75|0.35|1.76|0.36|1.79|0.39|1.74|0.34|0
1679077200000|2023-03-17 18:20:00|1.75|0.35|1.7|0.3|1.77|0.37|1.69|0.29|0
1679077500000|2023-03-17 18:25:00|1.69|0.29|1.68|0.28|1.69|0.29|1.66|0.26|0
1679077800000|2023-03-17 18:30:00|1.67|0.27|1.71|0.31|1.73|0.33|1.67|0.27|0
1679078100000|2023-03-17 18:35:00|1.72|0.32|1.7|0.3|1.72|0.32|1.67|0.27|0
1679078400000|2023-03-17 18:40:00|1.69|0.29|1.69|0.29|1.71|0.31|1.67|0.27|0
1679078700000|2023-03-17 18:45:00|1.68|0.28|2.01|0.61|2.03|0.63|1.67|0.27|0
1679079000000|2023-03-17 18:50:00|2|0.6|2.19|0.79|2.19|0.79|1.94|0.54|0
1679079300000|2023-03-17 18:55:00|2.18|0.78|1.82|0.42|2.22|0.82|1.81|0.41|0
1679079600000|2023-03-17 19:00:00|1.81|0.41|1.81|0.41|1.84|0.44|1.78|0.38|0
1679079900000|2023-03-17 19:05:00|1.82|0.42|1.81|0.41|1.84|0.44|1.78|0.38|0
1679080200000|2023-03-17 19:10:00|1.82|0.42|1.86|0.46|1.87|0.47|1.8|0.4|0
1679080500000|2023-03-17 19:15:00|1.85|0.45|1.89|0.49|2.05|0.65|1.81|0.41|0
1679080800000|2023-03-17 19:20:00|1.88|0.48|1.92|0.52|1.93|0.53|1.86|0.46|0
1679081100000|2023-03-17 19:25:00|1.91|0.51|1.94|0.54|1.95|0.55|1.89|0.49|0
1679081400000|2023-03-17 19:30:00|1.93|0.53|1.87|0.47|1.93|0.53|1.81|0.41|0
1679081700000|2023-03-17 19:35:00|1.85|0.45|1.84|0.44|1.87|0.47|1.83|0.43|0
1679082000000|2023-03-17 19:40:00|1.83|0.43|1.89|0.49|1.9|0.5|1.83|0.43|0
1679082300000|2023-03-17 19:45:00|1.88|0.48|1.79|0.39|1.88|0.48|1.79|0.39|0
1679082600000|2023-03-17 19:50:00|1.82|0.42|1.89|0.49|1.89|0.49|1.79|0.39|0
1679082900000|2023-03-17 19:55:00|1.9|0.5|1.92|0.52|1.92|0.52|1.82|0.42|0
1679083200000|2023-03-17 20:00:00|1.93|0.53|1.97|0.57|2|0.6|1.93|0.53|0
1679083500000|2023-03-17 20:05:00|1.98|0.58|1.96|0.56|1.98|0.58|1.96|0.56|0
1679083800000|2023-03-17 20:10:00|1.95|0.55|1.93|0.53|1.96|0.56|1.93|0.53|0
1679271600000|2023-03-20 00:20:00|2.22|0.62|2.24|0.64|2.24|0.64|2.22|0.62|0
1679271900000|2023-03-20 00:25:00|2.23|0.63|2.26|0.66|2.28|0.68|2.23|0.63|0
1679272200000|2023-03-20 00:30:00|2.25|0.65|2.23|0.63|2.26|0.66|2.23|0.63|0
1679272500000|2023-03-20 00:35:00|2.24|0.64|2.26|0.66|2.27|0.67|2.23|0.63|0
1679272800000|2023-03-20 00:40:00|2.25|0.65|2.26|0.66|2.27|0.67|2.25|0.65|0
1679273100000|2023-03-20 00:45:00|2.25|0.65|2.24|0.64|2.26|0.66|2.23|0.63|0
1679273400000|2023-03-20 00:50:00|2.23|0.63|2.23|0.63|2.24|0.64|2.21|0.61|0
1679273700000|2023-03-20 00:55:00|2.22|0.62|2.23|0.63|2.25|0.65|2.22|0.62|0
1679274000000|2023-03-20 01:00:00|2.22|0.62|2.19|0.59|2.23|0.63|2.19|0.59|0
1679274300000|2023-03-20 01:05:00|2.2|0.6|2.19|0.59|2.22|0.62|2.19|0.59|0
1679274600000|2023-03-20 01:10:00|2.18|0.58|2.19|0.59|2.2|0.6|2.17|0.57|0
1679274900000|2023-03-20 01:15:00|2.2|0.6|2.17|0.57|2.2|0.6|2.17|0.57|0
1679275200000|2023-03-20 01:20:00|2.18|0.58|2.18|0.58|2.19|0.59|2.16|0.56|0
1679275500000|2023-03-20 01:25:00|2.19|0.59|2.17|0.57|2.19|0.59|2.16|0.56|0
1679275800000|2023-03-20 01:30:00|2.16|0.56|2.14|0.54|2.17|0.57|2.14|0.54|0
1679276100000|2023-03-20 01:35:00|2.15|0.55|2.07|0.47|2.16|0.56|2.07|0.47|0
1679276400000|2023-03-20 01:40:00|2.08|0.48|2.08|0.48|2.08|0.48|2.04|0.44|0
1679276700000|2023-03-20 01:45:00|2.09|0.49|2.08|0.48|2.1|0.5|2.07|0.47|0
1679277000000|2023-03-20 01:50:00|2.07|0.47|2.02|0.42|2.08|0.48|2.01|0.41|0
1679277300000|2023-03-20 01:55:00|2.01|0.41|2.06|0.46|2.06|0.46|2.01|0.41|0
1679277600000|2023-03-20 02:00:00|2.07|0.47|2.08|0.48|2.08|0.48|2.07|0.47|0
1679277900000|2023-03-20 02:05:00|2.09|0.49|2.09|0.49|2.09|0.49|2.07|0.47|0
1679278200000|2023-03-20 02:10:00|2.08|0.48|2.08|0.48|2.1|0.5|2.08|0.48|0
1679278500000|2023-03-20 02:15:00|2.07|0.47|2.07|0.47|2.08|0.48|2.06|0.46|0
1679278800000|2023-03-20 02:20:00|2.06|0.46|2.05|0.45|2.07|0.47|2.05|0.45|0
1679279100000|2023-03-20 02:25:00|2.06|0.46|2.06|0.46|2.06|0.46|2.05|0.45|0
1679279400000|2023-03-20 02:30:00|2.05|0.45|2.02|0.42|2.05|0.45|2.02|0.42|0
1679279700000|2023-03-20 02:35:00|2.03|0.43|2.03|0.43|2.05|0.45|2.02|0.42|0
1679280000000|2023-03-20 02:40:00|2.04|0.44|2.05|0.45|2.06|0.46|2.03|0.43|0
1679280300000|2023-03-20 02:45:00|2.06|0.46|2.05|0.45|2.07|0.47|2.04|0.44|0
1679280600000|2023-03-20 02:50:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1679280900000|2023-03-20 02:55:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1679281200000|2023-03-20 03:00:00|2.06|0.46|2.05|0.45|2.07|0.47|2.05|0.45|0
1679281500000|2023-03-20 03:05:00|2.06|0.46|2.02|0.42|2.06|0.46|2.02|0.42|0
1679281800000|2023-03-20 03:10:00|2.03|0.43|2.05|0.45|2.05|0.45|2.03|0.43|0
1679282100000|2023-03-20 03:15:00|2.04|0.44|1.99|0.39|2.04|0.44|1.99|0.39|0
1679282400000|2023-03-20 03:20:00|2|0.4|2|0.4|2.01|0.41|1.99|0.39|0
1679282700000|2023-03-20 03:25:00|2.01|0.41|1.97|0.37|2.01|0.41|1.97|0.37|0
1679283000000|2023-03-20 03:30:00|1.98|0.38|1.93|0.33|1.98|0.38|1.93|0.33|0
1679283300000|2023-03-20 03:35:00|1.94|0.34|2.02|0.42|2.03|0.43|1.94|0.34|0
1679283600000|2023-03-20 03:40:00|2.03|0.43|2.02|0.42|2.03|0.43|2.01|0.41|0
1679283900000|2023-03-20 03:45:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1679284200000|2023-03-20 03:50:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1679284500000|2023-03-20 03:55:00|2.01|0.41|2.06|0.46|2.07|0.47|2.01|0.41|0
1679284800000|2023-03-20 04:00:00|2.05|0.45|2.05|0.45|2.06|0.46|2.05|0.45|0
1679285100000|2023-03-20 04:05:00|2.04|0.44|2.06|0.46|2.06|0.46|2.04|0.44|0
1679285400000|2023-03-20 04:10:00|2.05|0.45|2.06|0.46|2.07|0.47|2.05|0.45|0
1679285700000|2023-03-20 04:15:00|2.07|0.47|2.07|0.47|2.08|0.48|2.07|0.47|0
1679286000000|2023-03-20 04:20:00|2.06|0.46|2.07|0.47|2.07|0.47|2.06|0.46|0
1679286300000|2023-03-20 04:25:00|2.06|0.46|2.05|0.45|2.07|0.47|2.05|0.45|0
1679286600000|2023-03-20 04:30:00|2.06|0.46|2.05|0.45|2.06|0.46|2.04|0.44|0
1679286900000|2023-03-20 04:35:00|2.04|0.44|1.98|0.38|2.04|0.44|1.98|0.38|0
1679287200000|2023-03-20 04:40:00|1.97|0.37|1.99|0.39|2.01|0.41|1.97|0.37|0
1679287500000|2023-03-20 04:45:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1679287800000|2023-03-20 04:50:00|1.99|0.39|1.98|0.38|2|0.4|1.97|0.37|0
1679288100000|2023-03-20 04:55:00|1.99|0.39|2.01|0.41|2.01|0.41|1.98|0.38|0
1679288400000|2023-03-20 05:00:00|2|0.4|1.99|0.39|2.01|0.41|1.98|0.38|0
1679288700000|2023-03-20 05:05:00|1.98|0.38|2.02|0.42|2.02|0.42|1.98|0.38|0
1679289000000|2023-03-20 05:10:00|2.01|0.41|2.03|0.43|2.05|0.45|2.01|0.41|0
1679289300000|2023-03-20 05:15:00|2.04|0.44|2.01|0.41|2.04|0.44|2.01|0.41|0
1679289600000|2023-03-20 05:20:00|2.02|0.42|2|0.4|2.03|0.43|2|0.4|0
1679289900000|2023-03-20 05:25:00|2.01|0.41|2.01|0.41|2.03|0.43|2|0.4|0
1679290200000|2023-03-20 05:30:00|2|0.4|2.02|0.42|2.02|0.42|2|0.4|0
1679290500000|2023-03-20 05:35:00|2.03|0.43|2|0.4|2.04|0.44|2|0.4|0
1679290800000|2023-03-20 05:40:00|2.01|0.41|2|0.4|2.02|0.42|2|0.4|0
1679291100000|2023-03-20 05:45:00|2.01|0.41|1.99|0.39|2.02|0.42|1.98|0.38|0
1679291400000|2023-03-20 05:50:00|1.98|0.38|1.97|0.37|1.99|0.39|1.97|0.37|0
1679291700000|2023-03-20 05:55:00|1.98|0.38|1.98|0.38|2|0.4|1.97|0.37|0
1679292000000|2023-03-20 06:00:00|1.97|0.37|1.97|0.37|1.99|0.39|1.96|0.36|0
1679292300000|2023-03-20 06:05:00|1.87|0.47|1.88|0.48|1.88|0.48|1.86|0.46|0
1679292600000|2023-03-20 06:10:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1679292900000|2023-03-20 06:15:00|1.88|0.48|1.86|0.46|1.88|0.48|1.83|0.43|0
1679293200000|2023-03-20 06:20:00|1.85|0.45|1.76|0.36|1.86|0.46|1.76|0.36|0
1679293500000|2023-03-20 06:25:00|1.77|0.37|1.7|0.3|1.77|0.37|1.7|0.3|0
1679293800000|2023-03-20 06:30:00|1.69|0.29|1.65|0.25|1.71|0.31|1.65|0.25|0
1679294100000|2023-03-20 06:35:00|1.66|0.26|1.81|0.41|1.89|0.49|1.65|0.25|0
1679294400000|2023-03-20 06:40:00|1.8|0.4|1.74|0.34|1.82|0.42|1.74|0.34|0
1679294700000|2023-03-20 06:45:00|1.75|0.35|1.78|0.38|1.87|0.47|1.74|0.34|0
1679295000000|2023-03-20 06:50:00|1.79|0.39|1.92|0.52|1.95|0.55|1.74|0.34|0
1679295300000|2023-03-20 06:55:00|1.93|0.53|1.94|0.54|1.95|0.55|1.91|0.51|0
1679295600000|2023-03-20 07:00:00|1.93|0.53|1.96|0.56|1.99|0.59|1.93|0.53|0
1679295900000|2023-03-20 07:05:00|1.95|0.55|1.94|0.54|1.95|0.55|1.91|0.51|0
1679296200000|2023-03-20 07:10:00|1.93|0.53|2.02|0.62|2.02|0.62|1.92|0.52|0
1679296500000|2023-03-20 07:15:00|2.01|0.61|2.03|0.63|2.07|0.67|1.99|0.59|0
1679296800000|2023-03-20 07:20:00|2.04|0.64|2.13|0.73|2.13|0.73|1.98|0.58|0
1679297100000|2023-03-20 07:25:00|2.12|0.72|2.13|0.73|2.15|0.75|2.09|0.69|0
1679297400000|2023-03-20 07:30:00|2.14|0.74|2.07|0.67|2.15|0.75|2.04|0.64|0
1679297700000|2023-03-20 07:35:00|2.08|0.68|1.74|0.34|2.08|0.68|1.73|0.33|0
1679298000000|2023-03-20 07:40:00|1.73|0.33|1.7|0.3|1.8|0.4|1.69|0.29|0
1679298300000|2023-03-20 07:45:00|1.71|0.31|1.8|0.4|1.82|0.42|1.7|0.3|0
1679298600000|2023-03-20 07:50:00|1.81|0.41|1.71|0.31|1.83|0.43|1.69|0.29|0
1679298900000|2023-03-20 07:55:00|1.7|0.3|1.59|0.19|1.73|0.33|1.56|0.16|0
1679299200000|2023-03-20 08:00:00|1.61|0.21|1.61|0.21|1.68|0.28|1.59|0.19|0
1679299500000|2023-03-20 08:05:00|1.62|0.22|1.57|0.17|1.64|0.24|1.54|0.14|0
1679299800000|2023-03-20 08:10:00|1.56|0.16|1.48|0.08|1.57|0.17|1.48|0.08|0
1679300100000|2023-03-20 08:15:00|1.47|0.07|1.4|0|1.5|0.1|1.4|0|0
1679300400000|2023-03-20 08:20:00|1.41|0.01|1.41|0.01|1.44|0.04|1.4|0|0
1679300700000|2023-03-20 08:25:00|1.42|0.02|1.43|0.03|1.46|0.06|1.41|0.01|0
1679301000000|2023-03-20 08:30:00|1.44|0.04|1.45|0.05|1.46|0.06|1.43|0.03|0
1679301300000|2023-03-20 08:35:00|1.46|0.06|1.53|0.13|1.53|0.13|1.45|0.05|0
1679301600000|2023-03-20 08:40:00|1.52|0.12|1.53|0.13|1.57|0.17|1.52|0.12|0
1679301900000|2023-03-20 08:45:00|1.52|0.12|1.54|0.14|1.56|0.16|1.52|0.12|0
1679302200000|2023-03-20 08:50:00|1.55|0.15|1.58|0.18|1.6|0.2|1.55|0.15|0
1679302500000|2023-03-20 08:55:00|1.59|0.19|1.62|0.22|1.62|0.22|1.58|0.18|0
1679302800000|2023-03-20 09:00:00|1.63|0.23|1.69|0.29|1.7|0.3|1.62|0.22|0
1679303100000|2023-03-20 09:05:00|1.7|0.3|1.72|0.32|1.74|0.34|1.68|0.28|0
1679303400000|2023-03-20 09:10:00|1.73|0.33|1.65|0.25|1.73|0.33|1.65|0.25|0
1679303700000|2023-03-20 09:15:00|1.66|0.26|1.62|0.22|1.66|0.26|1.62|0.22|0
1679304000000|2023-03-20 09:20:00|1.64|0.24|1.63|0.23|1.66|0.26|1.62|0.22|0
1679304300000|2023-03-20 09:25:00|1.64|0.24|1.63|0.23|1.64|0.24|1.59|0.19|0
1679304600000|2023-03-20 09:30:00|1.62|0.22|1.69|0.29|1.69|0.29|1.61|0.21|0
1679304900000|2023-03-20 09:35:00|1.68|0.28|1.66|0.26|1.69|0.29|1.63|0.23|0
1679305200000|2023-03-20 09:40:00|1.67|0.27|1.68|0.28|1.71|0.31|1.65|0.25|0
1679305500000|2023-03-20 09:45:00|1.67|0.27|1.71|0.31|1.71|0.31|1.66|0.26|0
1679305800000|2023-03-20 09:50:00|1.7|0.3|1.69|0.29|1.73|0.33|1.68|0.28|0
1679306100000|2023-03-20 09:55:00|1.68|0.28|1.72|0.32|1.74|0.34|1.68|0.28|0
1679306400000|2023-03-20 10:00:00|1.71|0.31|1.71|0.31|1.71|0.31|1.67|0.27|0
1679306700000|2023-03-20 10:05:00|1.7|0.3|1.79|0.39|1.79|0.39|1.7|0.3|0
1679307000000|2023-03-20 10:10:00|1.78|0.38|1.78|0.38|1.8|0.4|1.75|0.35|0
1679307300000|2023-03-20 10:15:00|1.77|0.37|1.71|0.31|1.79|0.39|1.71|0.31|0
1679307600000|2023-03-20 10:20:00|1.65|0.25|1.49|0.09|1.66|0.26|1.41|0.01|0
1679307900000|2023-03-20 10:25:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1679308200000|2023-03-20 10:30:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1679308500000|2023-03-20 10:35:00|1.5|0.1|1.53|0.13|1.54|0.14|1.49|0.09|0
1679308800000|2023-03-20 10:40:00|1.54|0.14|1.56|0.16|1.56|0.16|1.52|0.12|0
1679309100000|2023-03-20 10:45:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1679309400000|2023-03-20 10:50:00|1.57|0.17|1.54|0.14|1.57|0.17|1.52|0.12|0
1679309700000|2023-03-20 10:55:00|1.55|0.15|1.56|0.16|1.57|0.17|1.53|0.13|0
1679310000000|2023-03-20 11:00:00|1.54|0.14|1.53|0.13|1.57|0.17|1.53|0.13|0
1679310300000|2023-03-20 11:05:00|1.54|0.14|1.53|0.13|1.54|0.14|1.49|0.09|0
1679310600000|2023-03-20 11:10:00|1.54|0.14|1.5|0.1|1.54|0.14|1.49|0.09|0
1679310900000|2023-03-20 11:15:00|1.49|0.09|1.44|0.04|1.49|0.09|1.43|0.03|0
1679311200000|2023-03-20 11:20:00|1.43|0.03|1.46|0.06|1.47|0.07|1.42|0.02|0
1679311500000|2023-03-20 11:25:00|1.47|0.07|1.49|0.09|1.49|0.09|1.47|0.07|0
1679311800000|2023-03-20 11:30:00|1.48|0.08|1.42|0.02|1.51|0.11|1.42|0.02|0
1679312100000|2023-03-20 11:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679312400000|2023-03-20 11:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679313300000|2023-03-20 11:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1679313600000|2023-03-20 12:00:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1679313900000|2023-03-20 12:05:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679314200000|2023-03-20 12:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679314500000|2023-03-20 12:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679314800000|2023-03-20 12:20:00|1.41|0.01|1.44|0.04|1.45|0.05|1.41|0.01|0
1679315100000|2023-03-20 12:25:00|1.43|0.03|1.43|0.03|1.45|0.05|1.42|0.02|0
1679315400000|2023-03-20 12:30:00|1.44|0.04|1.44|0.04|1.45|0.05|1.43|0.03|0
1679315700000|2023-03-20 12:35:00|1.46|0.06|1.49|0.09|1.51|0.11|1.46|0.06|0
1679316000000|2023-03-20 12:40:00|1.5|0.1|1.48|0.08|1.51|0.11|1.47|0.07|0
1679316300000|2023-03-20 12:45:00|1.47|0.07|1.52|0.12|1.53|0.13|1.47|0.07|0
1679316600000|2023-03-20 12:50:00|1.53|0.13|1.56|0.16|1.57|0.17|1.52|0.12|0
1679316900000|2023-03-20 12:55:00|1.57|0.17|1.5|0.1|1.58|0.18|1.5|0.1|0
1679317200000|2023-03-20 13:00:00|1.49|0.09|1.47|0.07|1.5|0.1|1.46|0.06|0
1679317500000|2023-03-20 13:05:00|1.46|0.06|1.5|0.1|1.5|0.1|1.46|0.06|0
1679317800000|2023-03-20 13:10:00|1.52|0.12|1.51|0.11|1.54|0.14|1.49|0.09|0
1679318100000|2023-03-20 13:15:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1679318400000|2023-03-20 13:20:00|1.48|0.08|1.45|0.05|1.48|0.08|1.44|0.04|0
1679318700000|2023-03-20 13:25:00|1.46|0.06|1.46|0.06|1.46|0.06|1.44|0.04|0
1679319000000|2023-03-20 13:30:00|1.47|0.07|1.4|0|1.51|0.11|1.4|0|0
1679319300000|2023-03-20 13:35:00|1.41|0.01|1.43|0.03|1.45|0.05|1.41|0.01|0
1679319600000|2023-03-20 13:40:00|1.42|0.02|1.42|0.02|1.47|0.07|1.4|0|0
1679319900000|2023-03-20 13:45:00|1.43|0.03|1.45|0.05|1.46|0.06|1.4|0|0
1679320200000|2023-03-20 13:50:00|1.46|0.06|1.47|0.07|1.51|0.11|1.45|0.05|0
1679320500000|2023-03-20 13:55:00|1.46|0.06|1.48|0.08|1.5|0.1|1.45|0.05|0
1679320800000|2023-03-20 14:00:00|1.49|0.09|1.55|0.15|1.57|0.17|1.49|0.09|0
1679321100000|2023-03-20 14:05:00|1.56|0.16|1.4|0|1.57|0.17|1.4|0|0
1679321400000|2023-03-20 14:10:00|1.41|0.01|1.42|0.02|1.45|0.05|1.4|0|0
1679321700000|2023-03-20 14:15:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1679322000000|2023-03-20 14:20:00|1.42|0.02|1.46|0.06|1.46|0.06|1.41|0.01|0
1679322300000|2023-03-20 14:25:00|1.45|0.05|1.47|0.07|1.48|0.08|1.43|0.03|0
1679322600000|2023-03-20 14:30:00|1.46|0.06|1.47|0.07|1.49|0.09|1.44|0.04|0
1679322900000|2023-03-20 14:35:00|1.48|0.08|1.43|0.03|1.49|0.09|1.42|0.02|0
1679323200000|2023-03-20 14:40:00|1.44|0.04|1.44|0.04|1.46|0.06|1.42|0.02|0
1679323500000|2023-03-20 14:45:00|1.43|0.03|1.4|0|1.48|0.08|1.4|0|0
1679331000000|2023-03-20 16:50:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1679331300000|2023-03-20 16:55:00|1.42|0.02|1.43|0.03|1.45|0.05|1.41|0.01|0
1679331600000|2023-03-20 17:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679343300000|2023-03-20 20:15:00|1.6||1.6||1.6||1.6||0
1679378700000|2023-03-21 06:05:00|1.4||1.4||1.4||1.4||0
1679405400000|2023-03-21 13:30:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1679405700000|2023-03-21 13:35:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679406000000|2023-03-21 13:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679406300000|2023-03-21 13:45:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679406900000|2023-03-21 13:55:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1679407200000|2023-03-21 14:00:00|1.43|0.03|1.4|0|1.46|0.06|1.4|0|0
1679407800000|2023-03-21 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679418900000|2023-03-21 17:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679419500000|2023-03-21 17:25:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1679419800000|2023-03-21 17:30:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1679420100000|2023-03-21 17:35:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1679424900000|2023-03-21 18:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679425200000|2023-03-21 19:00:00|1.41|0.01|1.55|0.15|1.55|0.15|1.4|0|0
1679425500000|2023-03-21 19:05:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1679425800000|2023-03-21 19:10:00|1.54|0.14|1.56|0.16|1.58|0.18|1.54|0.14|0
1679426100000|2023-03-21 19:15:00|1.57|0.17|1.58|0.18|1.58|0.18|1.55|0.15|0
1679426400000|2023-03-21 19:20:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1679426700000|2023-03-21 19:25:00|1.56|0.16|1.57|0.17|1.57|0.17|1.54|0.14|0
1679427000000|2023-03-21 19:30:00|1.58|0.18|1.55|0.15|1.58|0.18|1.55|0.15|0
1679427300000|2023-03-21 19:35:00|1.56|0.16|1.63|0.23|1.63|0.23|1.55|0.15|0
1679427600000|2023-03-21 19:40:00|1.64|0.24|1.68|0.28|1.68|0.28|1.64|0.24|0
1679427900000|2023-03-21 19:45:00|1.67|0.27|1.66|0.26|1.69|0.29|1.66|0.26|0
1679428200000|2023-03-21 19:50:00|1.65|0.25|1.65|0.25|1.67|0.27|1.64|0.24|0
1679428500000|2023-03-21 19:55:00|1.64|0.24|1.68|0.28|1.68|0.28|1.6|0.2|0
1679428800000|2023-03-21 20:00:00|1.69|0.29|1.69|0.29|1.71|0.31|1.69|0.29|0
1679429100000|2023-03-21 20:05:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1679429400000|2023-03-21 20:10:00|1.68|0.28|1.68|0.28|1.68|0.28|1.68|0.28|0
1679429700000|2023-03-21 20:15:00|1.79|0.19|1.79|0.19|1.8|0.2|1.79|0.19|0
1679430000000|2023-03-21 20:20:00|1.8|0.2|1.83|0.23|1.83|0.23|1.8|0.2|0
1679430300000|2023-03-21 20:25:00|1.82|0.22|1.69|0.09|1.82|0.22|1.68|0.08|0
1679430600000|2023-03-21 20:30:00|1.68|0.08|1.69|0.09|1.69|0.09|1.68|0.08|0
1679430900000|2023-03-21 20:35:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1679431200000|2023-03-21 20:40:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1679431500000|2023-03-21 20:45:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1679433900000|2023-03-21 21:25:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1679434500000|2023-03-21 21:35:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1679435700000|2023-03-21 21:55:00|1.66|0.06|1.67|0.07|1.67|0.07|1.66|0.06|0
1679436000000|2023-03-21 22:00:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1679436300000|2023-03-21 22:05:00|1.65|0.05|1.64|0.04|1.66|0.06|1.64|0.04|0
1679436600000|2023-03-21 22:10:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1679436900000|2023-03-21 22:15:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1679437200000|2023-03-21 22:20:00|1.65|0.05|1.64|0.04|1.65|0.05|1.64|0.04|0
1679437800000|2023-03-21 22:30:00|1.65|0.05|1.65|0.05|1.65|0.05|1.65|0.05|0
1679438100000|2023-03-21 22:35:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1679438400000|2023-03-21 22:40:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1679438700000|2023-03-21 22:45:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1679439000000|2023-03-21 22:50:00|1.66|0.06|1.66|0.06|1.66|0.06|1.66|0.06|0
1679439300000|2023-03-21 22:55:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1679439600000|2023-03-21 23:00:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1679440200000|2023-03-21 23:10:00|1.65|0.05|1.65|0.05|1.66|0.06|1.65|0.05|0
1679440500000|2023-03-21 23:15:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1679440800000|2023-03-21 23:20:00|1.66|0.06|1.66|0.06|1.66|0.06|1.65|0.05|0
1679441100000|2023-03-21 23:25:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1679441400000|2023-03-21 23:30:00|1.67|0.07|1.66|0.06|1.67|0.07|1.66|0.06|0
1679441700000|2023-03-21 23:35:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1679442300000|2023-03-21 23:45:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1679442600000|2023-03-21 23:50:00|1.65|0.05|1.66|0.06|1.67|0.07|1.65|0.05|0
1679442900000|2023-03-21 23:55:00|1.65|0.05|1.66|0.06|1.66|0.06|1.65|0.05|0
1679443200000|2023-03-22 00:00:00|1.65|0.05|1.63|0.03|1.66|0.06|1.62|0.02|0
1679443500000|2023-03-22 00:05:00|1.64|0.04|1.64|0.04|1.65|0.05|1.63|0.03|0
1679443800000|2023-03-22 00:10:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1679444100000|2023-03-22 00:15:00|1.63|0.03|1.63|0.03|1.64|0.04|1.63|0.03|0
1679444400000|2023-03-22 00:20:00|1.64|0.04|1.7|0.1|1.7|0.1|1.62|0.02|0
1679444700000|2023-03-22 00:25:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1679445000000|2023-03-22 00:30:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1679445300000|2023-03-22 00:35:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1679445600000|2023-03-22 00:40:00|1.7|0.1|1.7|0.1|1.71|0.11|1.69|0.09|0
1679445900000|2023-03-22 00:45:00|1.71|0.11|1.71|0.11|1.72|0.12|1.7|0.1|0
1679446200000|2023-03-22 00:50:00|1.72|0.12|1.71|0.11|1.72|0.12|1.7|0.1|0
1679446500000|2023-03-22 00:55:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1679446800000|2023-03-22 01:00:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1679447100000|2023-03-22 01:05:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1679447400000|2023-03-22 01:10:00|1.69|0.09|1.7|0.1|1.7|0.1|1.69|0.09|0
1679447700000|2023-03-22 01:15:00|1.69|0.09|1.7|0.1|1.71|0.11|1.69|0.09|0
1679448000000|2023-03-22 01:20:00|1.69|0.09|1.71|0.11|1.71|0.11|1.69|0.09|0
1679448300000|2023-03-22 01:25:00|1.72|0.12|1.73|0.13|1.73|0.13|1.71|0.11|0
1679448600000|2023-03-22 01:30:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1679448900000|2023-03-22 01:35:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1679449200000|2023-03-22 01:40:00|1.74|0.14|1.74|0.14|1.75|0.15|1.73|0.13|0
1679449500000|2023-03-22 01:45:00|1.73|0.13|1.74|0.14|1.75|0.15|1.73|0.13|0
1679449800000|2023-03-22 01:50:00|1.73|0.13|1.73|0.13|1.75|0.15|1.73|0.13|0
1679450100000|2023-03-22 01:55:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1679450700000|2023-03-22 02:05:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1679451000000|2023-03-22 02:10:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1679451300000|2023-03-22 02:15:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1679451600000|2023-03-22 02:20:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1679451900000|2023-03-22 02:25:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1679452200000|2023-03-22 02:30:00|1.73|0.13|1.72|0.12|1.74|0.14|1.72|0.12|0
1679452500000|2023-03-22 02:35:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1679452800000|2023-03-22 02:40:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1679453100000|2023-03-22 02:45:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1679453400000|2023-03-22 02:50:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1679453700000|2023-03-22 02:55:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1679454000000|2023-03-22 03:00:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1679454300000|2023-03-22 03:05:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1679454600000|2023-03-22 03:10:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1679454900000|2023-03-22 03:15:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1679455200000|2023-03-22 03:20:00|1.71|0.11|1.7|0.1|1.71|0.11|1.7|0.1|0
1679455800000|2023-03-22 03:30:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1679456100000|2023-03-22 03:35:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1679456400000|2023-03-22 03:40:00|1.72|0.12|1.72|0.12|1.72|0.12|1.71|0.11|0
1679457000000|2023-03-22 03:50:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1679457300000|2023-03-22 03:55:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1679457600000|2023-03-22 04:00:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1679457900000|2023-03-22 04:05:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1679458200000|2023-03-22 04:10:00|1.74|0.14|1.74|0.14|1.74|0.14|1.73|0.13|0
1679458500000|2023-03-22 04:15:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1679458800000|2023-03-22 04:20:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1679459400000|2023-03-22 04:30:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1679460000000|2023-03-22 04:40:00|1.75|0.15|1.75|0.15|1.75|0.15|1.74|0.14|0
1679460300000|2023-03-22 04:45:00|1.74|0.14|1.75|0.15|1.75|0.15|1.74|0.14|0
1679460600000|2023-03-22 04:50:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1679461200000|2023-03-22 05:00:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1679461500000|2023-03-22 05:05:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1679461800000|2023-03-22 05:10:00|1.73|0.13|1.73|0.13|1.73|0.13|1.73|0.13|0
1679462100000|2023-03-22 05:15:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1679462400000|2023-03-22 05:20:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1679462700000|2023-03-22 05:25:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1679463000000|2023-03-22 05:30:00|1.73|0.13|1.74|0.14|1.74|0.14|1.72|0.12|0
1679463300000|2023-03-22 05:35:00|1.73|0.13|1.73|0.13|1.74|0.14|1.73|0.13|0
1679463600000|2023-03-22 05:40:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1679463900000|2023-03-22 05:45:00|1.74|0.14|1.74|0.14|1.74|0.14|1.74|0.14|0
1679464200000|2023-03-22 05:50:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1679464500000|2023-03-22 05:55:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1679464800000|2023-03-22 06:00:00|1.71|0.11|1.71|0.11|1.72|0.12|1.71|0.11|0
1679465100000|2023-03-22 06:05:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1679465400000|2023-03-22 06:10:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1679465700000|2023-03-22 06:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1679466000000|2023-03-22 06:20:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1679466300000|2023-03-22 06:25:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1679466600000|2023-03-22 06:30:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1679467200000|2023-03-22 06:40:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1679467500000|2023-03-22 06:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1679467800000|2023-03-22 06:50:00|1.61|0.21|1.63|0.23|1.63|0.23|1.61|0.21|0
1679468100000|2023-03-22 06:55:00|1.62|0.22|1.62|0.22|1.63|0.23|1.62|0.22|0
1679468400000|2023-03-22 07:00:00|1.63|0.23|1.61|0.21|1.63|0.23|1.6|0.2|0
1679468700000|2023-03-22 07:05:00|1.6|0.2|1.58|0.18|1.6|0.2|1.57|0.17|0
1679469000000|2023-03-22 07:10:00|1.59|0.19|1.57|0.17|1.59|0.19|1.56|0.16|0
1679469300000|2023-03-22 07:15:00|1.58|0.18|1.69|0.29|1.69|0.29|1.57|0.17|0
1679469600000|2023-03-22 07:20:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1679469900000|2023-03-22 07:25:00|1.68|0.28|1.65|0.25|1.68|0.28|1.65|0.25|0
1679470200000|2023-03-22 07:30:00|1.64|0.24|1.65|0.25|1.66|0.26|1.64|0.24|0
1679470500000|2023-03-22 07:35:00|1.64|0.24|1.64|0.24|1.65|0.25|1.64|0.24|0
1679470800000|2023-03-22 07:40:00|1.65|0.25|1.6|0.2|1.65|0.25|1.6|0.2|0
1679471100000|2023-03-22 07:45:00|1.61|0.21|1.61|0.21|1.61|0.21|1.6|0.2|0
1679471400000|2023-03-22 07:50:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1679471700000|2023-03-22 07:55:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1679472000000|2023-03-22 08:00:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1679472300000|2023-03-22 08:05:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1679472600000|2023-03-22 08:10:00|1.63|0.23|1.72|0.32|1.75|0.35|1.62|0.22|0
1679472900000|2023-03-22 08:15:00|1.71|0.31|1.69|0.29|1.73|0.33|1.69|0.29|0
1679473200000|2023-03-22 08:20:00|1.68|0.28|1.71|0.31|1.71|0.31|1.68|0.28|0
1679473500000|2023-03-22 08:25:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1679473800000|2023-03-22 08:30:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1679474100000|2023-03-22 08:35:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1679474400000|2023-03-22 08:40:00|1.72|0.32|1.68|0.28|1.72|0.32|1.67|0.27|0
1679474700000|2023-03-22 08:45:00|1.69|0.29|1.7|0.3|1.7|0.3|1.67|0.27|0
1679475000000|2023-03-22 08:50:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1679475300000|2023-03-22 08:55:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1679475600000|2023-03-22 09:00:00|1.66|0.26|1.68|0.28|1.68|0.28|1.66|0.26|0
1679475900000|2023-03-22 09:05:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1679476200000|2023-03-22 09:10:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1679476500000|2023-03-22 09:15:00|1.68|0.28|1.7|0.3|1.7|0.3|1.68|0.28|0
1679476800000|2023-03-22 09:20:00|1.71|0.31|1.71|0.31|1.72|0.32|1.69|0.29|0
1679477100000|2023-03-22 09:25:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1679477400000|2023-03-22 09:30:00|1.72|0.32|1.72|0.32|1.73|0.33|1.71|0.31|0
1679477700000|2023-03-22 09:35:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1679478000000|2023-03-22 09:40:00|1.74|0.34|1.74|0.34|1.75|0.35|1.73|0.33|0
1679478300000|2023-03-22 09:45:00|1.73|0.33|1.67|0.27|1.74|0.34|1.67|0.27|0
1679478600000|2023-03-22 09:50:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1679478900000|2023-03-22 09:55:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1679479200000|2023-03-22 10:00:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1679479500000|2023-03-22 10:05:00|1.64|0.24|1.64|0.24|1.65|0.25|1.63|0.23|0
1679479800000|2023-03-22 10:10:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1679480100000|2023-03-22 10:15:00|1.67|0.27|1.68|0.28|1.68|0.28|1.66|0.26|0
1679480400000|2023-03-22 10:20:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1679480700000|2023-03-22 10:25:00|1.68|0.28|1.67|0.27|1.68|0.28|1.67|0.27|0
1679481000000|2023-03-22 10:30:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1679481300000|2023-03-22 10:35:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1679481600000|2023-03-22 10:40:00|1.66|0.26|1.67|0.27|1.68|0.28|1.66|0.26|0
1679481900000|2023-03-22 10:45:00|1.68|0.28|1.7|0.3|1.7|0.3|1.67|0.27|0
1679482200000|2023-03-22 10:50:00|1.71|0.31|1.72|0.32|1.74|0.34|1.7|0.3|0
1679482500000|2023-03-22 10:55:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1679482800000|2023-03-22 11:00:00|1.73|0.33|1.74|0.34|1.74|0.34|1.71|0.31|0
1679483100000|2023-03-22 11:05:00|1.73|0.33|1.73|0.33|1.74|0.34|1.72|0.32|0
1679483400000|2023-03-22 11:10:00|1.74|0.34|1.74|0.34|1.74|0.34|1.73|0.33|0
1679483700000|2023-03-22 11:15:00|1.73|0.33|1.76|0.36|1.77|0.37|1.73|0.33|0
1679484000000|2023-03-22 11:20:00|1.75|0.35|1.76|0.36|1.77|0.37|1.75|0.35|0
1679484300000|2023-03-22 11:25:00|1.75|0.35|1.74|0.34|1.76|0.36|1.74|0.34|0
1679484600000|2023-03-22 11:30:00|1.73|0.33|1.73|0.33|1.74|0.34|1.73|0.33|0
1679484900000|2023-03-22 11:35:00|1.72|0.32|1.73|0.33|1.73|0.33|1.72|0.32|0
1679485200000|2023-03-22 11:40:00|1.72|0.32|1.71|0.31|1.73|0.33|1.71|0.31|0
1679485500000|2023-03-22 11:45:00|1.72|0.32|1.69|0.29|1.72|0.32|1.69|0.29|0
1679485800000|2023-03-22 11:50:00|1.68|0.28|1.69|0.29|1.69|0.29|1.68|0.28|0
1679486100000|2023-03-22 11:55:00|1.7|0.3|1.69|0.29|1.7|0.3|1.69|0.29|0
1679486400000|2023-03-22 12:00:00|1.7|0.3|1.7|0.3|1.71|0.31|1.69|0.29|0
1679486700000|2023-03-22 12:05:00|1.71|0.31|1.7|0.3|1.71|0.31|1.69|0.29|0
1679487000000|2023-03-22 12:10:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1679487300000|2023-03-22 12:15:00|1.68|0.28|1.67|0.27|1.68|0.28|1.66|0.26|0
1679487600000|2023-03-22 12:20:00|1.66|0.26|1.66|0.26|1.68|0.28|1.66|0.26|0
1679487900000|2023-03-22 12:25:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1679488200000|2023-03-22 12:30:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1679488500000|2023-03-22 12:35:00|1.67|0.27|1.68|0.28|1.69|0.29|1.67|0.27|0
1679488800000|2023-03-22 12:40:00|1.69|0.29|1.68|0.28|1.69|0.29|1.68|0.28|0
1679489100000|2023-03-22 12:45:00|1.67|0.27|1.68|0.28|1.68|0.28|1.67|0.27|0
1679489400000|2023-03-22 12:50:00|1.69|0.29|1.7|0.3|1.7|0.3|1.68|0.28|0
1679489700000|2023-03-22 12:55:00|1.69|0.29|1.7|0.3|1.7|0.3|1.69|0.29|0
1679490000000|2023-03-22 13:00:00|1.71|0.31|1.71|0.31|1.72|0.32|1.69|0.29|0
1679490300000|2023-03-22 13:05:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1679490600000|2023-03-22 13:10:00|1.71|0.31|1.5|0.1|1.72|0.32|1.5|0.1|0
1679490900000|2023-03-22 13:15:00|1.51|0.11|1.52|0.12|1.52|0.12|1.5|0.1|0
1679491200000|2023-03-22 13:20:00|1.51|0.11|1.5|0.1|1.51|0.11|1.5|0.1|0
1679491500000|2023-03-22 13:25:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1679491800000|2023-03-22 13:30:00|1.5|0.1|1.45|0.05|1.5|0.1|1.44|0.04|0
1679492100000|2023-03-22 13:35:00|1.46|0.06|1.43|0.03|1.46|0.06|1.4|0|0
1679492400000|2023-03-22 13:40:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1679492700000|2023-03-22 13:45:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1679493000000|2023-03-22 13:50:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1679493900000|2023-03-22 14:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679494200000|2023-03-22 14:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679494500000|2023-03-22 14:15:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1679494800000|2023-03-22 14:20:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1679495100000|2023-03-22 14:25:00|1.43|0.03|1.49|0.09|1.5|0.1|1.43|0.03|0
1679495400000|2023-03-22 14:30:00|1.5|0.1|1.48|0.08|1.5|0.1|1.47|0.07|0
1679495700000|2023-03-22 14:35:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1679496000000|2023-03-22 14:40:00|1.46|0.06|1.48|0.08|1.48|0.08|1.46|0.06|0
1679496300000|2023-03-22 14:45:00|1.47|0.07|1.46|0.06|1.49|0.09|1.45|0.05|0
1679496600000|2023-03-22 14:50:00|1.47|0.07|1.46|0.06|1.47|0.07|1.44|0.04|0
1679496900000|2023-03-22 14:55:00|1.45|0.05|1.45|0.05|1.46|0.06|1.44|0.04|0
1679497200000|2023-03-22 15:00:00|1.46|0.06|1.43|0.03|1.46|0.06|1.43|0.03|0
1679497500000|2023-03-22 15:05:00|1.44|0.04|1.41|0.01|1.44|0.04|1.41|0.01|0
1679497800000|2023-03-22 15:10:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1679498100000|2023-03-22 15:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679498400000|2023-03-22 15:20:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1679498700000|2023-03-22 15:25:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1679499000000|2023-03-22 15:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1679499300000|2023-03-22 15:35:00|1.43|0.03|1.43|0.03|1.43|0.03|1.41|0.01|0
1679499600000|2023-03-22 15:40:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1679499900000|2023-03-22 15:45:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1679500200000|2023-03-22 15:50:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1679500500000|2023-03-22 15:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1679500800000|2023-03-22 16:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679508000000|2023-03-22 18:00:00|1.41|0.01|1.48|0.08|1.56|0.16|1.41|0.01|0
1679508300000|2023-03-22 18:05:00|1.49|0.09|1.4|0|1.56|0.16|1.4|0|0
1679508600000|2023-03-22 18:10:00|1.41|0.01|1.4|0|1.44|0.04|1.4|0|0
1679508900000|2023-03-22 18:15:00|1.41|0.01|1.45|0.05|1.46|0.06|1.4|0|0
1679509200000|2023-03-22 18:20:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1679509800000|2023-03-22 18:30:00|1.41|0.01|1.41|0.01|1.47|0.07|1.4|0|0
1679510100000|2023-03-22 18:35:00|1.4|0|1.54|0.14|1.61|0.21|1.4|0|0
1679510400000|2023-03-22 18:40:00|1.57|0.17|1.58|0.18|1.65|0.25|1.48|0.08|0
1679510700000|2023-03-22 18:45:00|1.59|0.19|1.5|0.1|1.59|0.19|1.45|0.05|0
1679511000000|2023-03-22 18:50:00|1.49|0.09|1.43|0.03|1.57|0.17|1.42|0.02|0
1679511300000|2023-03-22 18:55:00|1.44|0.04|1.4|0|1.45|0.05|1.4|0|0
1679511600000|2023-03-22 19:00:00|1.45|0.05|1.4|0|1.47|0.07|1.4|0|0
1679511900000|2023-03-22 19:05:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1679512200000|2023-03-22 19:10:00|1.41|0.01|1.61|0.21|1.63|0.23|1.4|0|0
1679512500000|2023-03-22 19:15:00|1.63|0.23|1.4|0|1.65|0.25|1.4|0|0
1679512800000|2023-03-22 19:20:00|1.42|0.02|1.42|0.02|1.52|0.12|1.41|0.01|0
1679513100000|2023-03-22 19:25:00|1.44|0.04|1.45|0.05|1.47|0.07|1.4|0|0
1679513400000|2023-03-22 19:30:00|1.46|0.06|1.4|0|1.47|0.07|1.4|0|0
1679513700000|2023-03-22 19:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1679514000000|2023-03-22 19:40:00|1.43|0.03|1.4|0|1.46|0.06|1.4|0|0
1679516100000|2023-03-22 20:15:00|1.6||1.6||1.6||1.6||0
1679551500000|2023-03-23 06:05:00|1.4|0.01|1.4|0|1.41|0.01|1.4|0|0
1679552100000|2023-03-23 06:15:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1679552400000|2023-03-23 06:20:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1679552700000|2023-03-23 06:25:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1679553000000|2023-03-23 06:30:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1679553300000|2023-03-23 06:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679553600000|2023-03-23 06:40:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1679553900000|2023-03-23 06:45:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1679554800000|2023-03-23 07:00:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1679555100000|2023-03-23 07:05:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1679555400000|2023-03-23 07:10:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1679555700000|2023-03-23 07:15:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1679556000000|2023-03-23 07:20:00|1.43|0.03|1.44|0.04|1.44|0.04|1.43|0.03|0
1679556300000|2023-03-23 07:25:00|1.43|0.03|1.44|0.04|1.45|0.05|1.43|0.03|0
1679556600000|2023-03-23 07:30:00|1.45|0.05|1.43|0.03|1.45|0.05|1.43|0.03|0
1679556900000|2023-03-23 07:35:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1679557800000|2023-03-23 07:50:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679558100000|2023-03-23 07:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679558400000|2023-03-23 08:00:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1679558700000|2023-03-23 08:05:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1679559000000|2023-03-23 08:10:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1679559300000|2023-03-23 08:15:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1679559600000|2023-03-23 08:20:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1679559900000|2023-03-23 08:25:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1679572500000|2023-03-23 11:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679595900000|2023-03-23 18:25:00|1.46|0.06|1.45|0.05|1.46|0.06|1.44|0.04|0
1679596200000|2023-03-23 18:30:00|1.44|0.04|1.44|0.04|1.48|0.08|1.42|0.02|0
1679596500000|2023-03-23 18:35:00|1.45|0.05|1.41|0.01|1.48|0.08|1.41|0.01|0
1679596800000|2023-03-23 18:40:00|1.42|0.02|1.43|0.03|1.49|0.09|1.4|0|0
1679597100000|2023-03-23 18:45:00|1.46|0.06|1.47|0.07|1.5|0.1|1.42|0.02|0
1679597400000|2023-03-23 18:50:00|1.46|0.06|1.42|0.02|1.49|0.09|1.42|0.02|0
1679597700000|2023-03-23 18:55:00|1.41|0.01|1.69|0.29|1.69|0.29|1.4|0|0
1679598000000|2023-03-23 19:00:00|1.77|0.37|1.4|0|1.9|0.5|1.4|0|0
1679598600000|2023-03-23 19:10:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679599200000|2023-03-23 19:20:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1679599500000|2023-03-23 19:25:00|1.42|0.02|1.45|0.05|1.51|0.11|1.4|0|0
1679599800000|2023-03-23 19:30:00|1.44|0.04|1.47|0.07|1.48|0.08|1.41|0.01|0
1679600100000|2023-03-23 19:35:00|1.48|0.08|1.53|0.13|1.56|0.16|1.48|0.08|0
1679600400000|2023-03-23 19:40:00|1.52|0.12|1.55|0.15|1.55|0.15|1.49|0.09|0
1679600700000|2023-03-23 19:45:00|1.54|0.14|1.4|0|1.63|0.23|1.4|0|0
1679601000000|2023-03-23 19:50:00|1.41|0.01|1.41|0.01|1.48|0.08|1.4|0|0
1679601300000|2023-03-23 19:55:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679601600000|2023-03-23 20:00:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679602500000|2023-03-23 20:15:00|1.6||1.6||1.6||1.6||0
1679637900000|2023-03-24 06:05:00|1.4||1.4||1.4||1.4||0
1679648700000|2023-03-24 09:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679649000000|2023-03-24 09:10:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679650800000|2023-03-24 09:40:00|1.43|0.03|1.43|0.03|1.43|0.03|1.43|0.03|0
1679651100000|2023-03-24 09:45:00|1.42|0.02|1.45|0.05|1.46|0.06|1.4|0|0
1679651400000|2023-03-24 09:50:00|1.46|0.06|1.43|0.03|1.46|0.06|1.43|0.03|0
1679651700000|2023-03-24 09:55:00|1.42|0.02|1.42|0.02|1.45|0.05|1.42|0.02|0
1679652000000|2023-03-24 10:00:00|1.41|0.01|1.41|0.01|1.44|0.04|1.4|0|0
1679652300000|2023-03-24 10:05:00|1.49|0.09|1.61|0.21|1.63|0.23|1.48|0.08|0
1679652600000|2023-03-24 10:10:00|1.6|0.2|1.58|0.18|1.63|0.23|1.58|0.18|0
1679652900000|2023-03-24 10:15:00|1.59|0.19|1.63|0.23|1.72|0.32|1.56|0.16|0
1679653200000|2023-03-24 10:20:00|1.62|0.22|1.61|0.21|1.65|0.25|1.6|0.2|0
1679653500000|2023-03-24 10:25:00|1.6|0.2|1.43|0.03|1.63|0.23|1.43|0.03|0
1679653800000|2023-03-24 10:30:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1679654100000|2023-03-24 10:35:00|1.42|0.02|1.42|0.02|1.42|0.02|1.4|0|0
1679654400000|2023-03-24 10:40:00|1.46|0.06|1.47|0.07|1.49|0.09|1.46|0.06|0
1679654700000|2023-03-24 10:45:00|1.48|0.08|1.5|0.1|1.51|0.11|1.47|0.07|0
1679655000000|2023-03-24 10:50:00|1.49|0.09|1.48|0.08|1.5|0.1|1.48|0.08|0
1679655300000|2023-03-24 10:55:00|1.49|0.09|1.47|0.07|1.49|0.09|1.44|0.04|0
1679655600000|2023-03-24 11:00:00|1.48|0.08|1.46|0.06|1.48|0.08|1.41|0.01|0
1679655900000|2023-03-24 11:05:00|1.45|0.05|1.43|0.03|1.45|0.05|1.42|0.02|0
1679656200000|2023-03-24 11:10:00|1.42|0.02|1.45|0.05|1.46|0.06|1.41|0.01|0
1679656500000|2023-03-24 11:15:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1679656800000|2023-03-24 11:20:00|1.44|0.04|1.45|0.05|1.47|0.07|1.43|0.03|0
1679657100000|2023-03-24 11:25:00|1.44|0.04|1.46|0.06|1.47|0.07|1.44|0.04|0
1679657400000|2023-03-24 11:30:00|1.47|0.07|1.48|0.08|1.49|0.09|1.46|0.06|0
1679657700000|2023-03-24 11:35:00|1.47|0.07|1.41|0.01|1.49|0.09|1.4|0|0
1679658000000|2023-03-24 11:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679659500000|2023-03-24 12:05:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1679659800000|2023-03-24 12:10:00|1.42|0.02|1.4|0|1.44|0.04|1.4|0|0
1679661300000|2023-03-24 12:35:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679662500000|2023-03-24 12:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679664300000|2023-03-24 13:25:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1679664600000|2023-03-24 13:30:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679665200000|2023-03-24 13:40:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1679665500000|2023-03-24 13:45:00|1.4|0|1.4|0|1.44|0.04|1.4|0|0
1679665800000|2023-03-24 13:50:00|1.41|0.01|1.47|0.07|1.48|0.08|1.4|0|0
1679666100000|2023-03-24 13:55:00|1.48|0.08|1.52|0.12|1.53|0.13|1.48|0.08|0
1679666400000|2023-03-24 14:00:00|1.51|0.11|1.4|0|1.56|0.16|1.4|0|0
1679666700000|2023-03-24 14:05:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679667000000|2023-03-24 14:10:00|1.41|0.01|1.45|0.05|1.5|0.1|1.4|0|0
1679667300000|2023-03-24 14:15:00|1.44|0.04|1.4|0|1.44|0.04|1.4|0|0
1679667900000|2023-03-24 14:25:00|1.41|0.01|1.41|0.01|1.47|0.07|1.4|0|0
1679668200000|2023-03-24 14:30:00|1.42|0.02|1.41|0.01|1.45|0.05|1.4|0|0
1679668500000|2023-03-24 14:35:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1679672700000|2023-03-24 15:45:00|1.41|0.01|1.4|0|1.47|0.07|1.4|0|0
1679675100000|2023-03-24 16:25:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1679675400000|2023-03-24 16:30:00|1.42|0.02|1.42|0.02|1.43|0.03|1.4|0|0
1679675700000|2023-03-24 16:35:00|1.43|0.03|1.4|0|1.45|0.05|1.4|0|0
1679676000000|2023-03-24 16:40:00|1.41|0.01|1.43|0.03|1.43|0.03|1.4|0|0
1679676300000|2023-03-24 16:45:00|1.44|0.04|1.4|0|1.48|0.08|1.4|0|0
1679679300000|2023-03-24 17:35:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679679600000|2023-03-24 17:40:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1679681700000|2023-03-24 18:15:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679682000000|2023-03-24 18:20:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1679897100000|2023-03-27 06:05:00|1.4||1.4||1.4||1.4||0
1679948100000|2023-03-27 20:15:00|1.6||1.6||1.6||1.6||0
1679983500000|2023-03-28 06:05:00|1.4||1.4||1.4||1.4||0
1680034500000|2023-03-28 20:15:00|1.6||1.6||1.6||1.6||0
1680069900000|2023-03-29 06:05:00|1.4||1.4||1.4||1.4||0
1680110100000|2023-03-29 17:15:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1680110400000|2023-03-29 17:20:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1680110700000|2023-03-29 17:25:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1680115500000|2023-03-29 18:45:00|1.4|0|1.42|0.02|1.43|0.03|1.4|0|0
1680115800000|2023-03-29 18:50:00|1.43|0.03|1.44|0.04|1.44|0.04|1.4|0|0
1680116100000|2023-03-29 18:55:00|1.45|0.05|1.44|0.04|1.45|0.05|1.44|0.04|0
1680116400000|2023-03-29 19:00:00|1.45|0.05|1.43|0.03|1.45|0.05|1.4|0|0
1680116700000|2023-03-29 19:05:00|1.44|0.04|1.43|0.03|1.44|0.04|1.41|0.01|0
1680117000000|2023-03-29 19:10:00|1.44|0.04|1.44|0.04|1.45|0.05|1.42|0.02|0
1680117300000|2023-03-29 19:15:00|1.45|0.05|1.49|0.09|1.5|0.1|1.45|0.05|0
1680117600000|2023-03-29 19:20:00|1.5|0.1|1.49|0.09|1.5|0.1|1.48|0.08|0
1680117900000|2023-03-29 19:25:00|1.48|0.08|1.49|0.09|1.5|0.1|1.47|0.07|0
1680118200000|2023-03-29 19:30:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1680118500000|2023-03-29 19:35:00|1.47|0.07|1.46|0.06|1.48|0.08|1.46|0.06|0
1680118800000|2023-03-29 19:40:00|1.45|0.05|1.49|0.09|1.5|0.1|1.45|0.05|0
1680119100000|2023-03-29 19:45:00|1.48|0.08|1.51|0.11|1.52|0.12|1.48|0.08|0
1680119400000|2023-03-29 19:50:00|1.52|0.12|1.5|0.1|1.53|0.13|1.5|0.1|0
1680119700000|2023-03-29 19:55:00|1.49|0.09|1.51|0.11|1.51|0.11|1.47|0.07|0
1680120900000|2023-03-29 20:15:00|1.6||1.6||1.6||1.6||0
1680154200000|2023-03-30 05:30:00|1.61|0.01|1.64|0.04|1.64|0.04|1.61|0.01|0
1680154500000|2023-03-30 05:35:00|1.63|0.03|1.61|0.01|1.63|0.03|1.6|0|0
1680154800000|2023-03-30 05:40:00|1.62|0.02|1.62|0.02|1.62|0.02|1.61|0.01|0
1680155100000|2023-03-30 05:45:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1680155400000|2023-03-30 05:50:00|1.61|0.01|1.64|0.04|1.64|0.04|1.61|0.01|0
1680155700000|2023-03-30 05:55:00|1.65|0.05|1.66|0.06|1.66|0.06|1.64|0.04|0
1680156000000|2023-03-30 06:00:00|1.65|0.05|1.65|0.05|1.66|0.06|1.63|0.03|0
1680156300000|2023-03-30 06:05:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1680156600000|2023-03-30 06:10:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1680156900000|2023-03-30 06:15:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1680157200000|2023-03-30 06:20:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1680157500000|2023-03-30 06:25:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1680157800000|2023-03-30 06:30:00|1.56|0.16|1.53|0.13|1.56|0.16|1.53|0.13|0
1680158100000|2023-03-30 06:35:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1680158400000|2023-03-30 06:40:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1680159600000|2023-03-30 07:00:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1680159900000|2023-03-30 07:05:00|1.56|0.16|1.52|0.12|1.56|0.16|1.52|0.12|0
1680160200000|2023-03-30 07:10:00|1.53|0.13|1.57|0.17|1.57|0.17|1.53|0.13|0
1680160500000|2023-03-30 07:15:00|1.58|0.18|1.57|0.17|1.58|0.18|1.56|0.16|0
1680160800000|2023-03-30 07:20:00|1.58|0.18|1.57|0.17|1.58|0.18|1.57|0.17|0
1680161100000|2023-03-30 07:25:00|1.58|0.18|1.59|0.19|1.6|0.2|1.57|0.17|0
1680161400000|2023-03-30 07:30:00|1.6|0.2|1.6|0.2|1.62|0.22|1.59|0.19|0
1680161700000|2023-03-30 07:35:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1680162000000|2023-03-30 07:40:00|1.63|0.23|1.63|0.23|1.64|0.24|1.62|0.22|0
1680162300000|2023-03-30 07:45:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1680162600000|2023-03-30 07:50:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1680162900000|2023-03-30 07:55:00|1.61|0.21|1.6|0.2|1.61|0.21|1.6|0.2|0
1680163200000|2023-03-30 08:00:00|1.59|0.19|1.6|0.2|1.6|0.2|1.59|0.19|0
1680163500000|2023-03-30 08:05:00|1.59|0.19|1.61|0.21|1.61|0.21|1.59|0.19|0
1680163800000|2023-03-30 08:10:00|1.62|0.22|1.64|0.24|1.64|0.24|1.61|0.21|0
1680164100000|2023-03-30 08:15:00|1.63|0.23|1.62|0.22|1.64|0.24|1.62|0.22|0
1680164400000|2023-03-30 08:20:00|1.61|0.21|1.61|0.21|1.61|0.21|1.59|0.19|0
1680164700000|2023-03-30 08:25:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680165900000|2023-03-30 08:45:00|1.62|0.22|1.63|0.23|1.63|0.23|1.62|0.22|0
1680166200000|2023-03-30 08:50:00|1.62|0.22|1.63|0.23|1.64|0.24|1.62|0.22|0
1680166500000|2023-03-30 08:55:00|1.62|0.22|1.62|0.22|1.62|0.22|1.62|0.22|0
1680173100000|2023-03-30 10:45:00|1.68|0.28|1.67|0.27|1.69|0.29|1.67|0.27|0
1680173400000|2023-03-30 10:50:00|1.68|0.28|1.68|0.28|1.68|0.28|1.67|0.27|0
1680173700000|2023-03-30 10:55:00|1.69|0.29|1.71|0.31|1.71|0.31|1.69|0.29|0
1680177600000|2023-03-30 12:00:00|1.69|0.29|1.69|0.29|1.7|0.3|1.68|0.28|0
1680178200000|2023-03-30 12:10:00|1.68|0.28|1.7|0.3|1.71|0.31|1.68|0.28|0
1680178500000|2023-03-30 12:15:00|1.71|0.31|1.7|0.3|1.71|0.31|1.7|0.3|0
1680178800000|2023-03-30 12:20:00|1.71|0.31|1.67|0.27|1.71|0.31|1.66|0.26|0
1680179100000|2023-03-30 12:25:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1680179400000|2023-03-30 12:30:00|1.67|0.27|1.7|0.3|1.72|0.32|1.65|0.25|0
1680179700000|2023-03-30 12:35:00|1.71|0.31|1.72|0.32|1.74|0.34|1.69|0.29|0
1680180000000|2023-03-30 12:40:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1680180300000|2023-03-30 12:45:00|1.75|0.35|1.72|0.32|1.75|0.35|1.72|0.32|0
1680180600000|2023-03-30 12:50:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1680180900000|2023-03-30 12:55:00|1.72|0.32|1.73|0.33|1.73|0.33|1.71|0.31|0
1680181200000|2023-03-30 13:00:00|1.72|0.32|1.71|0.31|1.74|0.34|1.71|0.31|0
1680181500000|2023-03-30 13:05:00|1.72|0.32|1.69|0.29|1.72|0.32|1.67|0.27|0
1680181800000|2023-03-30 13:10:00|1.7|0.3|1.72|0.32|1.72|0.32|1.7|0.3|0
1680182100000|2023-03-30 13:15:00|1.71|0.31|1.73|0.33|1.74|0.34|1.71|0.31|0
1680182400000|2023-03-30 13:20:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1680182700000|2023-03-30 13:25:00|1.73|0.33|1.74|0.34|1.76|0.36|1.73|0.33|0
1680183000000|2023-03-30 13:30:00|1.73|0.33|1.71|0.31|1.74|0.34|1.7|0.3|0
1680183300000|2023-03-30 13:35:00|1.72|0.32|1.7|0.3|1.72|0.32|1.68|0.28|0
1680183600000|2023-03-30 13:40:00|1.69|0.29|1.7|0.3|1.73|0.33|1.68|0.28|0
1680183900000|2023-03-30 13:45:00|1.69|0.29|1.73|0.33|1.73|0.33|1.69|0.29|0
1680184200000|2023-03-30 13:50:00|1.72|0.32|1.71|0.31|1.73|0.33|1.69|0.29|0
1680184500000|2023-03-30 13:55:00|1.7|0.3|1.74|0.34|1.74|0.34|1.7|0.3|0
1680184800000|2023-03-30 14:00:00|1.75|0.35|1.69|0.29|1.77|0.37|1.69|0.29|0
1680185100000|2023-03-30 14:05:00|1.68|0.28|1.66|0.26|1.68|0.28|1.65|0.25|0
1680185400000|2023-03-30 14:10:00|1.65|0.25|1.62|0.22|1.67|0.27|1.61|0.21|0
1680185700000|2023-03-30 14:15:00|1.61|0.21|1.63|0.23|1.64|0.24|1.6|0.2|0
1680186000000|2023-03-30 14:20:00|1.64|0.24|1.67|0.27|1.67|0.27|1.63|0.23|0
1680186300000|2023-03-30 14:25:00|1.66|0.26|1.71|0.31|1.74|0.34|1.66|0.26|0
1680186600000|2023-03-30 14:30:00|1.72|0.32|1.69|0.29|1.75|0.35|1.69|0.29|0
1680186900000|2023-03-30 14:35:00|1.68|0.28|1.72|0.32|1.72|0.32|1.67|0.27|0
1680187200000|2023-03-30 14:40:00|1.71|0.31|1.72|0.32|1.74|0.34|1.71|0.31|0
1680187500000|2023-03-30 14:45:00|1.71|0.31|1.7|0.3|1.71|0.31|1.69|0.29|0
1680187800000|2023-03-30 14:50:00|1.69|0.29|1.71|0.31|1.72|0.32|1.68|0.28|0
1680188100000|2023-03-30 14:55:00|1.7|0.3|1.68|0.28|1.72|0.32|1.67|0.27|0
1680188400000|2023-03-30 15:00:00|1.67|0.27|1.69|0.29|1.69|0.29|1.67|0.27|0
1680188700000|2023-03-30 15:05:00|1.68|0.28|1.69|0.29|1.7|0.3|1.68|0.28|0
1680189000000|2023-03-30 15:10:00|1.7|0.3|1.66|0.26|1.73|0.33|1.65|0.25|0
1680189300000|2023-03-30 15:15:00|1.65|0.25|1.68|0.28|1.69|0.29|1.64|0.24|0
1680189600000|2023-03-30 15:20:00|1.69|0.29|1.68|0.28|1.7|0.3|1.68|0.28|0
1680189900000|2023-03-30 15:25:00|1.67|0.27|1.67|0.27|1.68|0.28|1.66|0.26|0
1680190200000|2023-03-30 15:30:00|1.66|0.26|1.64|0.24|1.67|0.27|1.62|0.22|0
1680190500000|2023-03-30 15:35:00|1.65|0.25|1.64|0.24|1.65|0.25|1.63|0.23|0
1680190800000|2023-03-30 15:40:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1680191100000|2023-03-30 15:45:00|1.65|0.25|1.6|0.2|1.66|0.26|1.59|0.19|0
1680191400000|2023-03-30 15:50:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1680191700000|2023-03-30 15:55:00|1.62|0.22|1.62|0.22|1.64|0.24|1.61|0.21|0
1680192000000|2023-03-30 16:00:00|1.61|0.21|1.62|0.22|1.62|0.22|1.59|0.19|0
1680192300000|2023-03-30 16:05:00|1.61|0.21|1.64|0.24|1.64|0.24|1.6|0.2|0
1680192600000|2023-03-30 16:10:00|1.63|0.23|1.62|0.22|1.64|0.24|1.62|0.22|0
1680192900000|2023-03-30 16:15:00|1.61|0.21|1.61|0.21|1.61|0.21|1.59|0.19|0
1680193200000|2023-03-30 16:20:00|1.6|0.2|1.59|0.19|1.61|0.21|1.58|0.18|0
1680193500000|2023-03-30 16:25:00|1.6|0.2|1.59|0.19|1.61|0.21|1.59|0.19|0
1680193800000|2023-03-30 16:30:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1680194100000|2023-03-30 16:35:00|1.56|0.16|1.54|0.14|1.57|0.17|1.53|0.13|0
1680194400000|2023-03-30 16:40:00|1.55|0.15|1.54|0.14|1.58|0.18|1.53|0.13|0
1680194700000|2023-03-30 16:45:00|1.55|0.15|1.53|0.13|1.55|0.15|1.52|0.12|0
1680195000000|2023-03-30 16:50:00|1.54|0.14|1.57|0.17|1.57|0.17|1.54|0.14|0
1680195300000|2023-03-30 16:55:00|1.58|0.18|1.55|0.15|1.59|0.19|1.55|0.15|0
1680195600000|2023-03-30 17:00:00|1.54|0.14|1.57|0.17|1.58|0.18|1.54|0.14|0
1680195900000|2023-03-30 17:05:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1680196200000|2023-03-30 17:10:00|1.58|0.18|1.58|0.18|1.59|0.19|1.56|0.16|0
1680196500000|2023-03-30 17:15:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1680196800000|2023-03-30 17:20:00|1.58|0.18|1.56|0.16|1.6|0.2|1.55|0.15|0
1680197100000|2023-03-30 17:25:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1680197400000|2023-03-30 17:30:00|1.55|0.15|1.53|0.13|1.55|0.15|1.52|0.12|0
1680197700000|2023-03-30 17:35:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1680198000000|2023-03-30 17:40:00|1.5|0.1|1.52|0.12|1.52|0.12|1.5|0.1|0
1680198300000|2023-03-30 17:45:00|1.51|0.11|1.52|0.12|1.52|0.12|1.49|0.09|0
1680198600000|2023-03-30 17:50:00|1.53|0.13|1.53|0.13|1.53|0.13|1.51|0.11|0
1680198900000|2023-03-30 17:55:00|1.52|0.12|1.54|0.14|1.55|0.15|1.52|0.12|0
1680199200000|2023-03-30 18:00:00|1.55|0.15|1.56|0.16|1.57|0.17|1.54|0.14|0
1680199500000|2023-03-30 18:05:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1680199800000|2023-03-30 18:10:00|1.55|0.15|1.57|0.17|1.57|0.17|1.55|0.15|0
1680200100000|2023-03-30 18:15:00|1.56|0.16|1.58|0.18|1.59|0.19|1.56|0.16|0
1680200400000|2023-03-30 18:20:00|1.57|0.17|1.61|0.21|1.61|0.21|1.57|0.17|0
1680200700000|2023-03-30 18:25:00|1.62|0.22|1.62|0.22|1.63|0.23|1.61|0.21|0
1680201000000|2023-03-30 18:30:00|1.63|0.23|1.65|0.25|1.65|0.25|1.63|0.23|0
1680201300000|2023-03-30 18:35:00|1.66|0.26|1.63|0.23|1.66|0.26|1.61|0.21|0
1680201600000|2023-03-30 18:40:00|1.62|0.22|1.61|0.21|1.63|0.23|1.61|0.21|0
1680201900000|2023-03-30 18:45:00|1.6|0.2|1.62|0.22|1.62|0.22|1.6|0.2|0
1680202200000|2023-03-30 18:50:00|1.61|0.21|1.62|0.22|1.62|0.22|1.6|0.2|0
1680202500000|2023-03-30 18:55:00|1.63|0.23|1.63|0.23|1.63|0.23|1.62|0.22|0
1680202800000|2023-03-30 19:00:00|1.62|0.22|1.65|0.25|1.65|0.25|1.62|0.22|0
1680203100000|2023-03-30 19:05:00|1.64|0.24|1.62|0.22|1.65|0.25|1.6|0.2|0
1680203400000|2023-03-30 19:10:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1680203700000|2023-03-30 19:15:00|1.62|0.22|1.62|0.22|1.62|0.22|1.6|0.2|0
1680204000000|2023-03-30 19:20:00|1.63|0.23|1.65|0.25|1.65|0.25|1.62|0.22|0
1680204300000|2023-03-30 19:25:00|1.66|0.26|1.65|0.25|1.67|0.27|1.65|0.25|0
1680204600000|2023-03-30 19:30:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1680204900000|2023-03-30 19:35:00|1.65|0.25|1.68|0.28|1.69|0.29|1.65|0.25|0
1680205200000|2023-03-30 19:40:00|1.67|0.27|1.67|0.27|1.69|0.29|1.66|0.26|0
1680205500000|2023-03-30 19:45:00|1.66|0.26|1.64|0.24|1.66|0.26|1.64|0.24|0
1680205800000|2023-03-30 19:50:00|1.66|0.26|1.66|0.26|1.68|0.28|1.65|0.25|0
1680206100000|2023-03-30 19:55:00|1.65|0.25|1.67|0.27|1.69|0.29|1.65|0.25|0
1680207300000|2023-03-30 20:15:00|1.6||1.6||1.6||1.6||0
1680221700000|2023-03-31 00:15:00|1.86|0.26|1.87|0.27|1.87|0.27|1.86|0.26|0
1680222000000|2023-03-31 00:20:00|1.88|0.28|1.87|0.27|1.88|0.28|1.86|0.26|0
1680222300000|2023-03-31 00:25:00|1.86|0.26|1.89|0.29|1.89|0.29|1.86|0.26|0
1680222600000|2023-03-31 00:30:00|1.88|0.28|1.92|0.32|1.92|0.32|1.88|0.28|0
1680222900000|2023-03-31 00:35:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1680223200000|2023-03-31 00:40:00|1.92|0.32|1.91|0.31|1.92|0.32|1.9|0.3|0
1680226200000|2023-03-31 01:30:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1680226500000|2023-03-31 01:35:00|1.92|0.32|1.92|0.32|1.92|0.32|1.9|0.3|0
1680226800000|2023-03-31 01:40:00|1.91|0.31|1.9|0.3|1.92|0.32|1.89|0.29|0
1680227100000|2023-03-31 01:45:00|1.89|0.29|1.89|0.29|1.9|0.3|1.88|0.28|0
1680227400000|2023-03-31 01:50:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1680227700000|2023-03-31 01:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1680242400000|2023-03-31 06:00:00|1.81|0.21|1.82|0.22|1.84|0.24|1.81|0.21|0
1680242700000|2023-03-31 06:05:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1680243000000|2023-03-31 06:10:00|1.71|0.31|1.71|0.31|1.73|0.33|1.71|0.31|0
1680245100000|2023-03-31 06:45:00|1.69|0.29|1.69|0.29|1.69|0.29|1.69|0.29|0
1680245400000|2023-03-31 06:50:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1680245700000|2023-03-31 06:55:00|1.69|0.29|1.71|0.31|1.71|0.31|1.68|0.28|0
1680246000000|2023-03-31 07:00:00|1.7|0.3|1.71|0.31|1.74|0.34|1.7|0.3|0
1680246300000|2023-03-31 07:05:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1680246600000|2023-03-31 07:10:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1680246900000|2023-03-31 07:15:00|1.7|0.3|1.68|0.28|1.7|0.3|1.67|0.27|0
1680247200000|2023-03-31 07:20:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1680247500000|2023-03-31 07:25:00|1.67|0.27|1.68|0.28|1.69|0.29|1.67|0.27|0
1680247800000|2023-03-31 07:30:00|1.69|0.29|1.68|0.28|1.69|0.29|1.67|0.27|0
1680248100000|2023-03-31 07:35:00|1.69|0.29|1.67|0.27|1.69|0.29|1.67|0.27|0
1680248400000|2023-03-31 07:40:00|1.66|0.26|1.67|0.27|1.67|0.27|1.66|0.26|0
1680248700000|2023-03-31 07:45:00|1.66|0.26|1.66|0.26|1.67|0.27|1.65|0.25|0
1680249000000|2023-03-31 07:50:00|1.65|0.25|1.64|0.24|1.66|0.26|1.64|0.24|0
1680249300000|2023-03-31 07:55:00|1.65|0.25|1.68|0.28|1.68|0.28|1.64|0.24|0
1680249600000|2023-03-31 08:00:00|1.67|0.27|1.66|0.26|1.68|0.28|1.64|0.24|0
1680249900000|2023-03-31 08:05:00|1.67|0.27|1.66|0.26|1.67|0.27|1.65|0.25|0
1680250200000|2023-03-31 08:10:00|1.67|0.27|1.67|0.27|1.67|0.27|1.66|0.26|0
1680250500000|2023-03-31 08:15:00|1.66|0.26|1.63|0.23|1.67|0.27|1.63|0.23|0
1680250800000|2023-03-31 08:20:00|1.64|0.24|1.66|0.26|1.67|0.27|1.63|0.23|0
1680251100000|2023-03-31 08:25:00|1.65|0.25|1.66|0.26|1.67|0.27|1.65|0.25|0
1680251400000|2023-03-31 08:30:00|1.65|0.25|1.67|0.27|1.68|0.28|1.65|0.25|0
1680251700000|2023-03-31 08:35:00|1.66|0.26|1.66|0.26|1.67|0.27|1.66|0.26|0
1680252000000|2023-03-31 08:40:00|1.67|0.27|1.67|0.27|1.68|0.28|1.67|0.27|0
1680252300000|2023-03-31 08:45:00|1.66|0.26|1.69|0.29|1.69|0.29|1.66|0.26|0
1680252600000|2023-03-31 08:50:00|1.68|0.28|1.68|0.28|1.69|0.29|1.68|0.28|0
1680252900000|2023-03-31 08:55:00|1.67|0.27|1.66|0.26|1.68|0.28|1.66|0.26|0
1680253200000|2023-03-31 09:00:00|1.67|0.27|1.69|0.29|1.69|0.29|1.66|0.26|0
1680253500000|2023-03-31 09:05:00|1.68|0.28|1.71|0.31|1.71|0.31|1.68|0.28|0
1680253800000|2023-03-31 09:10:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1680255000000|2023-03-31 09:30:00|1.72|0.32|1.73|0.33|1.74|0.34|1.72|0.32|0
1680255300000|2023-03-31 09:35:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1680255600000|2023-03-31 09:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1680255900000|2023-03-31 09:45:00|1.74|0.34|1.72|0.32|1.74|0.34|1.72|0.32|0
1680256200000|2023-03-31 09:50:00|1.73|0.33|1.7|0.3|1.73|0.33|1.69|0.29|0
1680256500000|2023-03-31 09:55:00|1.71|0.31|1.71|0.31|1.73|0.33|1.7|0.3|0
1680257700000|2023-03-31 10:15:00|1.7|0.3|1.71|0.31|1.72|0.32|1.7|0.3|0
1680258000000|2023-03-31 10:20:00|1.72|0.32|1.72|0.32|1.72|0.32|1.71|0.31|0
1680258300000|2023-03-31 10:25:00|1.71|0.31|1.72|0.32|1.72|0.32|1.71|0.31|0
1680258600000|2023-03-31 10:30:00|1.71|0.31|1.72|0.32|1.73|0.33|1.71|0.31|0
1680258900000|2023-03-31 10:35:00|1.73|0.33|1.72|0.32|1.73|0.33|1.72|0.32|0
1680259200000|2023-03-31 10:40:00|1.73|0.33|1.73|0.33|1.73|0.33|1.72|0.32|0
1680262200000|2023-03-31 11:30:00|1.74|0.34|1.73|0.33|1.75|0.35|1.73|0.33|0
1680262500000|2023-03-31 11:35:00|1.74|0.34|1.74|0.34|1.75|0.35|1.74|0.34|0
1680262800000|2023-03-31 11:40:00|1.75|0.35|1.74|0.34|1.75|0.35|1.74|0.34|0
1680263100000|2023-03-31 11:45:00|1.75|0.35|1.74|0.34|1.75|0.35|1.73|0.33|0
1680263400000|2023-03-31 11:50:00|1.73|0.33|1.72|0.32|1.74|0.34|1.71|0.31|0
1680263700000|2023-03-31 11:55:00|1.71|0.31|1.71|0.31|1.72|0.32|1.7|0.3|0
1680264000000|2023-03-31 12:00:00|1.7|0.3|1.71|0.31|1.71|0.31|1.69|0.29|0
1680264300000|2023-03-31 12:05:00|1.7|0.3|1.71|0.31|1.71|0.31|1.7|0.3|0
1680264600000|2023-03-31 12:10:00|1.72|0.32|1.71|0.31|1.72|0.32|1.7|0.3|0
1680264900000|2023-03-31 12:15:00|1.72|0.32|1.7|0.3|1.72|0.32|1.69|0.29|0
1680265200000|2023-03-31 12:20:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1680265500000|2023-03-31 12:25:00|1.71|0.31|1.74|0.34|1.74|0.34|1.71|0.31|0
1680265800000|2023-03-31 12:30:00|1.75|0.35|1.8|0.4|1.85|0.45|1.71|0.31|0
1680266100000|2023-03-31 12:35:00|1.81|0.41|1.79|0.39|1.82|0.42|1.77|0.37|0
1680266400000|2023-03-31 12:40:00|1.78|0.38|1.76|0.36|1.81|0.41|1.75|0.35|0
1680266700000|2023-03-31 12:45:00|1.75|0.35|1.73|0.33|1.77|0.37|1.73|0.33|0
1680267000000|2023-03-31 12:50:00|1.72|0.32|1.75|0.35|1.77|0.37|1.72|0.32|0
1680267300000|2023-03-31 12:55:00|1.76|0.36|1.76|0.36|1.77|0.37|1.75|0.35|0
1680267600000|2023-03-31 13:00:00|1.77|0.37|1.79|0.39|1.79|0.39|1.76|0.36|0
1680267900000|2023-03-31 13:05:00|1.78|0.38|1.8|0.4|1.8|0.4|1.78|0.38|0
1680268200000|2023-03-31 13:10:00|1.79|0.39|1.8|0.4|1.8|0.4|1.79|0.39|0
1680268500000|2023-03-31 13:15:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1680268800000|2023-03-31 13:20:00|1.81|0.41|1.8|0.4|1.81|0.41|1.8|0.4|0
1680269100000|2023-03-31 13:25:00|1.79|0.39|1.75|0.35|1.79|0.39|1.74|0.34|0
1680269400000|2023-03-31 13:30:00|1.76|0.36|1.4|0|1.83|0.43|1.4|0|0
1680276000000|2023-03-31 15:20:00|1.41|0.01|1.48|0.08|1.48|0.08|1.4|0|0
1680276300000|2023-03-31 15:25:00|1.47|0.07|1.45|0.05|1.47|0.07|1.45|0.05|0
1680276600000|2023-03-31 15:30:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1680276900000|2023-03-31 15:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.46|0.06|0
1680277200000|2023-03-31 15:40:00|1.45|0.05|1.47|0.07|1.47|0.07|1.45|0.05|0
1680277500000|2023-03-31 15:45:00|1.48|0.08|1.42|0.02|1.48|0.08|1.41|0.01|0
1680277800000|2023-03-31 15:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.42|0.02|0
1680278100000|2023-03-31 15:55:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1680278400000|2023-03-31 16:00:00|1.46|0.06|1.47|0.07|1.47|0.07|1.45|0.05|0
1680278700000|2023-03-31 16:05:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1680279000000|2023-03-31 16:10:00|1.46|0.06|1.42|0.02|1.47|0.07|1.42|0.02|0
1680279300000|2023-03-31 16:15:00|1.43|0.03|1.43|0.03|1.43|0.03|1.42|0.02|0
1680279600000|2023-03-31 16:20:00|1.44|0.04|1.43|0.03|1.45|0.05|1.43|0.03|0
1680279900000|2023-03-31 16:25:00|1.44|0.04|1.45|0.05|1.46|0.06|1.43|0.03|0
1680280200000|2023-03-31 16:30:00|1.44|0.04|1.43|0.03|1.44|0.04|1.42|0.02|0
1680280500000|2023-03-31 16:35:00|1.42|0.02|1.41|0.01|1.43|0.03|1.41|0.01|0
1680280800000|2023-03-31 16:40:00|1.42|0.02|1.42|0.02|1.44|0.04|1.41|0.01|0
1680281100000|2023-03-31 16:45:00|1.41|0.01|1.41|0.01|1.41|0.01|1.4|0|0
1680281400000|2023-03-31 16:50:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1680281700000|2023-03-31 16:55:00|1.41|0.01|1.41|0.01|1.42|0.02|1.41|0.01|0
1680282000000|2023-03-31 17:00:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1680282300000|2023-03-31 17:05:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1680282600000|2023-03-31 17:10:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1680282900000|2023-03-31 17:15:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1680283200000|2023-03-31 17:20:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1680283500000|2023-03-31 17:25:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1680285300000|2023-03-31 17:55:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1680285600000|2023-03-31 18:00:00|1.41|0.01|1.42|0.02|1.42|0.02|1.4|0|0
1680285900000|2023-03-31 18:05:00|1.43|0.03|1.44|0.04|1.45|0.05|1.42|0.02|0
1680286200000|2023-03-31 18:10:00|1.45|0.05|1.44|0.04|1.45|0.05|1.43|0.03|0
1680286500000|2023-03-31 18:15:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1680286800000|2023-03-31 18:20:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1680287100000|2023-03-31 18:25:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1680287400000|2023-03-31 18:30:00|1.4|0|1.41|0.01|1.42|0.02|1.4|0|0
1680287700000|2023-03-31 18:35:00|1.42|0.02|1.41|0.01|1.42|0.02|1.41|0.01|0
1680288000000|2023-03-31 18:40:00|1.42|0.02|1.43|0.03|1.44|0.04|1.41|0.01|0
1680288300000|2023-03-31 18:45:00|1.42|0.02|1.43|0.03|1.43|0.03|1.41|0.01|0
1680288600000|2023-03-31 18:50:00|1.42|0.02|1.44|0.04|1.44|0.04|1.42|0.02|0
1680288900000|2023-03-31 18:55:00|1.43|0.03|1.43|0.03|1.44|0.04|1.41|0.01|0
1680289200000|2023-03-31 19:00:00|1.44|0.04|1.5|0.1|1.5|0.1|1.44|0.04|0
1680289500000|2023-03-31 19:05:00|1.49|0.09|1.49|0.09|1.5|0.1|1.47|0.07|0
1680289800000|2023-03-31 19:10:00|1.5|0.1|1.49|0.09|1.51|0.11|1.47|0.07|0
1680290100000|2023-03-31 19:15:00|1.48|0.08|1.52|0.12|1.52|0.12|1.48|0.08|0
1680290400000|2023-03-31 19:20:00|1.53|0.13|1.58|0.18|1.58|0.18|1.53|0.13|0
1680290700000|2023-03-31 19:25:00|1.57|0.17|1.5|0.1|1.61|0.21|1.5|0.1|0
1680291000000|2023-03-31 19:30:00|1.51|0.11|1.49|0.09|1.52|0.12|1.47|0.07|0
1680291300000|2023-03-31 19:35:00|1.48|0.08|1.44|0.04|1.48|0.08|1.43|0.03|0
1680291600000|2023-03-31 19:40:00|1.43|0.03|1.42|0.02|1.44|0.04|1.42|0.02|0
1680291900000|2023-03-31 19:45:00|1.43|0.03|1.43|0.03|1.45|0.05|1.41|0.01|0
1680292200000|2023-03-31 19:50:00|1.42|0.02|1.48|0.08|1.48|0.08|1.41|0.01|0
1680292500000|2023-03-31 19:55:00|1.49|0.09|1.51|0.11|1.57|0.17|1.49|0.09|0
1680292800000|2023-03-31 20:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.52|0.12|0
1680293100000|2023-03-31 20:05:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1680293400000|2023-03-31 20:10:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1680481800000|2023-04-03 00:30:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1680482100000|2023-04-03 00:35:00|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1680482400000|2023-04-03 00:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1680483300000|2023-04-03 00:55:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1680483600000|2023-04-03 01:00:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1680483900000|2023-04-03 01:05:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1680484500000|2023-04-03 01:15:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1680484800000|2023-04-03 01:20:00|1.6|0|1.62|0.02|1.62|0.02|1.6|0|0
1680485100000|2023-04-03 01:25:00|1.63|0.03|1.61|0.01|1.63|0.03|1.6|0|0
1680485400000|2023-04-03 01:30:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1680485700000|2023-04-03 01:35:00|1.62|0.02|1.6|0|1.62|0.02|1.6|0|0
1680501900000|2023-04-03 06:05:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1680502200000|2023-04-03 06:10:00|1.41|0.01|1.43|0.03|1.44|0.04|1.41|0.01|0
1680502500000|2023-04-03 06:15:00|1.42|0.02|1.42|0.02|1.43|0.03|1.41|0.01|0
1680502800000|2023-04-03 06:20:00|1.43|0.03|1.41|0.01|1.43|0.03|1.4|0|0
1680503100000|2023-04-03 06:25:00|1.4|0|1.49|0.09|1.49|0.09|1.4|0|0
1680503400000|2023-04-03 06:30:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1680503700000|2023-04-03 06:35:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1680504000000|2023-04-03 06:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1680504300000|2023-04-03 06:45:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1680504600000|2023-04-03 06:50:00|1.51|0.11|1.51|0.11|1.52|0.12|1.51|0.11|0
1680504900000|2023-04-03 06:55:00|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1680505200000|2023-04-03 07:00:00|1.56|0.16|1.54|0.14|1.56|0.16|1.51|0.11|0
1680505500000|2023-04-03 07:05:00|1.53|0.13|1.55|0.15|1.55|0.15|1.52|0.12|0
1680505800000|2023-04-03 07:10:00|1.54|0.14|1.56|0.16|1.57|0.17|1.53|0.13|0
1680506100000|2023-04-03 07:15:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1680506400000|2023-04-03 07:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1680506700000|2023-04-03 07:25:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1680507000000|2023-04-03 07:30:00|1.55|0.15|1.62|0.22|1.62|0.22|1.53|0.13|0
1680507300000|2023-04-03 07:35:00|1.63|0.23|1.62|0.22|1.63|0.23|1.6|0.2|0
1680507600000|2023-04-03 07:40:00|1.61|0.21|1.61|0.21|1.62|0.22|1.61|0.21|0
1680507900000|2023-04-03 07:45:00|1.62|0.22|1.62|0.22|1.62|0.22|1.61|0.21|0
1680508200000|2023-04-03 07:50:00|1.63|0.23|1.64|0.24|1.64|0.24|1.62|0.22|0
1680508500000|2023-04-03 07:55:00|1.65|0.25|1.66|0.26|1.67|0.27|1.64|0.24|0
1680508800000|2023-04-03 08:00:00|1.67|0.27|1.65|0.25|1.68|0.28|1.64|0.24|0
1680509100000|2023-04-03 08:05:00|1.64|0.24|1.62|0.22|1.65|0.25|1.62|0.22|0
1680509400000|2023-04-03 08:10:00|1.63|0.23|1.62|0.22|1.63|0.23|1.61|0.21|0
1680509700000|2023-04-03 08:15:00|1.61|0.21|1.61|0.21|1.62|0.22|1.6|0.2|0
1680510000000|2023-04-03 08:20:00|1.6|0.2|1.6|0.2|1.61|0.21|1.6|0.2|0
1680510300000|2023-04-03 08:25:00|1.59|0.19|1.58|0.18|1.59|0.19|1.57|0.17|0
1680510600000|2023-04-03 08:30:00|1.57|0.17|1.59|0.19|1.59|0.19|1.57|0.17|0
1680510900000|2023-04-03 08:35:00|1.6|0.2|1.59|0.19|1.6|0.2|1.59|0.19|0
1680511200000|2023-04-03 08:40:00|1.6|0.2|1.61|0.21|1.61|0.21|1.59|0.19|0
1680511500000|2023-04-03 08:45:00|1.6|0.2|1.53|0.13|1.6|0.2|1.52|0.12|0
1680511800000|2023-04-03 08:50:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1680512100000|2023-04-03 08:55:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1680512400000|2023-04-03 09:00:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1680512700000|2023-04-03 09:05:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1680513000000|2023-04-03 09:10:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1680513300000|2023-04-03 09:15:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1680513600000|2023-04-03 09:20:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1680513900000|2023-04-03 09:25:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1680514200000|2023-04-03 09:30:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1680514500000|2023-04-03 09:35:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1680514800000|2023-04-03 09:40:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1680515100000|2023-04-03 09:45:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1680515400000|2023-04-03 09:50:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1680515700000|2023-04-03 09:55:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1680516000000|2023-04-03 10:00:00|1.55|0.15|1.56|0.16|1.57|0.17|1.54|0.14|0
1680516300000|2023-04-03 10:05:00|1.57|0.17|1.56|0.16|1.57|0.17|1.56|0.16|0
1680516600000|2023-04-03 10:10:00|1.57|0.17|1.57|0.17|1.58|0.18|1.56|0.16|0
1680516900000|2023-04-03 10:15:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680517200000|2023-04-03 10:20:00|1.58|0.18|1.59|0.19|1.59|0.19|1.58|0.18|0
1680517500000|2023-04-03 10:25:00|1.58|0.18|1.57|0.17|1.59|0.19|1.56|0.16|0
1680517800000|2023-04-03 10:30:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1680518100000|2023-04-03 10:35:00|1.56|0.16|1.57|0.17|1.57|0.17|1.56|0.16|0
1680518400000|2023-04-03 10:40:00|1.58|0.18|1.58|0.18|1.58|0.18|1.57|0.17|0
1680518700000|2023-04-03 10:45:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1680519000000|2023-04-03 10:50:00|1.58|0.18|1.57|0.17|1.59|0.19|1.57|0.17|0
1680519300000|2023-04-03 10:55:00|1.58|0.18|1.58|0.18|1.58|0.18|1.58|0.18|0
1680519600000|2023-04-03 11:00:00|1.57|0.17|1.56|0.16|1.58|0.18|1.56|0.16|0
1680519900000|2023-04-03 11:05:00|1.57|0.17|1.55|0.15|1.57|0.17|1.54|0.14|0
1680520200000|2023-04-03 11:10:00|1.56|0.16|1.56|0.16|1.56|0.16|1.55|0.15|0
1680520500000|2023-04-03 11:15:00|1.57|0.17|1.57|0.17|1.57|0.17|1.57|0.17|0
1680520800000|2023-04-03 11:20:00|1.58|0.18|1.58|0.18|1.59|0.19|1.58|0.18|0
1680521100000|2023-04-03 11:25:00|1.59|0.19|1.57|0.17|1.59|0.19|1.57|0.17|0
1680521400000|2023-04-03 11:30:00|1.56|0.16|1.55|0.15|1.57|0.17|1.55|0.15|0
1680521700000|2023-04-03 11:35:00|1.56|0.16|1.55|0.15|1.56|0.16|1.54|0.14|0
1680522000000|2023-04-03 11:40:00|1.54|0.14|1.53|0.13|1.54|0.14|1.53|0.13|0
1680522300000|2023-04-03 11:45:00|1.54|0.14|1.55|0.15|1.55|0.15|1.52|0.12|0
1680522600000|2023-04-03 11:50:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1680522900000|2023-04-03 11:55:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1680523200000|2023-04-03 12:00:00|1.55|0.15|1.53|0.13|1.55|0.15|1.53|0.13|0
1680523500000|2023-04-03 12:05:00|1.52|0.12|1.52|0.12|1.54|0.14|1.52|0.12|0
1680523800000|2023-04-03 12:10:00|1.51|0.11|1.5|0.1|1.51|0.11|1.49|0.09|0
1680524100000|2023-04-03 12:15:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1680524400000|2023-04-03 12:20:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1680524700000|2023-04-03 12:25:00|1.52|0.12|1.52|0.12|1.52|0.12|1.51|0.11|0
1680525000000|2023-04-03 12:30:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1680525300000|2023-04-03 12:35:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1680525600000|2023-04-03 12:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.52|0.12|0
1680525900000|2023-04-03 12:45:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1680526200000|2023-04-03 12:50:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1680526500000|2023-04-03 12:55:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1680526800000|2023-04-03 13:00:00|1.54|0.14|1.54|0.14|1.55|0.15|1.54|0.14|0
1680527100000|2023-04-03 13:05:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1680527400000|2023-04-03 13:10:00|1.55|0.15|1.54|0.14|1.55|0.15|1.53|0.13|0
1680527700000|2023-04-03 13:15:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1680528000000|2023-04-03 13:20:00|1.54|0.14|1.55|0.15|1.55|0.15|1.54|0.14|0
1680528300000|2023-04-03 13:25:00|1.54|0.14|1.52|0.12|1.54|0.14|1.52|0.12|0
1680528600000|2023-04-03 13:30:00|1.53|0.13|1.6|0.2|1.6|0.2|1.53|0.13|0
1680528900000|2023-04-03 13:35:00|1.59|0.19|1.64|0.24|1.64|0.24|1.59|0.19|0
1680529200000|2023-04-03 13:40:00|1.65|0.25|1.61|0.21|1.65|0.25|1.61|0.21|0
1680529500000|2023-04-03 13:45:00|1.62|0.22|1.7|0.3|1.71|0.31|1.61|0.21|0
1680529800000|2023-04-03 13:50:00|1.72|0.32|1.69|0.29|1.74|0.34|1.68|0.28|0
1680530100000|2023-04-03 13:55:00|1.68|0.28|1.67|0.27|1.7|0.3|1.65|0.25|0
1680530400000|2023-04-03 14:00:00|1.69|0.29|1.72|0.32|1.76|0.36|1.67|0.27|0
1680530700000|2023-04-03 14:05:00|1.71|0.31|1.72|0.32|1.74|0.34|1.67|0.27|0
1680531000000|2023-04-03 14:10:00|1.71|0.31|1.74|0.34|1.75|0.35|1.69|0.29|0
1680531300000|2023-04-03 14:15:00|1.73|0.33|1.76|0.36|1.78|0.38|1.73|0.33|0
1680531600000|2023-04-03 14:20:00|1.77|0.37|1.81|0.41|1.82|0.42|1.75|0.35|0
1680531900000|2023-04-03 14:25:00|1.8|0.4|1.7|0.3|1.85|0.45|1.68|0.28|0
1680532200000|2023-04-03 14:30:00|1.71|0.31|1.68|0.28|1.72|0.32|1.67|0.27|0
1680532500000|2023-04-03 14:35:00|1.69|0.29|1.6|0.2|1.69|0.29|1.59|0.19|0
1680532800000|2023-04-03 14:40:00|1.59|0.19|1.44|0.04|1.61|0.21|1.44|0.04|0
1680533100000|2023-04-03 14:45:00|1.45|0.05|1.4|0|1.45|0.05|1.4|0|0
1680536100000|2023-04-03 15:35:00|1.6|0.2|1.77|0.37|1.78|0.38|1.6|0.2|0
1680536400000|2023-04-03 15:40:00|1.78|0.38|1.7|0.3|1.79|0.39|1.7|0.3|0
1680536700000|2023-04-03 15:45:00|1.69|0.29|1.73|0.33|1.74|0.34|1.69|0.29|0
1680537000000|2023-04-03 15:50:00|1.72|0.32|1.72|0.32|1.73|0.33|1.7|0.3|0
1680537300000|2023-04-03 15:55:00|1.73|0.33|1.75|0.35|1.75|0.35|1.72|0.32|0
1680537600000|2023-04-03 16:00:00|1.76|0.36|1.77|0.37|1.78|0.38|1.74|0.34|0
1680537900000|2023-04-03 16:05:00|1.76|0.36|1.77|0.37|1.78|0.38|1.74|0.34|0
1680538200000|2023-04-03 16:10:00|1.76|0.36|1.79|0.39|1.79|0.39|1.75|0.35|0
1680538500000|2023-04-03 16:15:00|1.8|0.4|1.8|0.4|1.8|0.4|1.78|0.38|0
1680538800000|2023-04-03 16:20:00|1.79|0.39|1.78|0.38|1.8|0.4|1.76|0.36|0
1680539100000|2023-04-03 16:25:00|1.77|0.37|1.77|0.37|1.79|0.39|1.76|0.36|0
1680539400000|2023-04-03 16:30:00|1.78|0.38|1.78|0.38|1.78|0.38|1.75|0.35|0
1680539700000|2023-04-03 16:35:00|1.79|0.39|1.78|0.38|1.79|0.39|1.77|0.37|0
1680540000000|2023-04-03 16:40:00|1.77|0.37|1.75|0.35|1.78|0.38|1.75|0.35|0
1680540300000|2023-04-03 16:45:00|1.74|0.34|1.77|0.37|1.77|0.37|1.74|0.34|0
1680540600000|2023-04-03 16:50:00|1.76|0.36|1.74|0.34|1.79|0.39|1.74|0.34|0
1680540900000|2023-04-03 16:55:00|1.73|0.33|1.73|0.33|1.75|0.35|1.72|0.32|0
1680541200000|2023-04-03 17:00:00|1.72|0.32|1.72|0.32|1.72|0.32|1.69|0.29|0
1680541500000|2023-04-03 17:05:00|1.71|0.31|1.75|0.35|1.75|0.35|1.7|0.3|0
1680541800000|2023-04-03 17:10:00|1.76|0.36|1.76|0.36|1.78|0.38|1.75|0.35|0
1680542100000|2023-04-03 17:15:00|1.75|0.35|1.78|0.38|1.78|0.38|1.75|0.35|0
1680542400000|2023-04-03 17:20:00|1.77|0.37|1.77|0.37|1.79|0.39|1.75|0.35|0
1680542700000|2023-04-03 17:25:00|1.78|0.38|1.72|0.32|1.78|0.38|1.72|0.32|0
1680543000000|2023-04-03 17:30:00|1.73|0.33|1.74|0.34|1.74|0.34|1.71|0.31|0
1680543300000|2023-04-03 17:35:00|1.73|0.33|1.75|0.35|1.77|0.37|1.72|0.32|0
1680543600000|2023-04-03 17:40:00|1.74|0.34|1.72|0.32|1.75|0.35|1.71|0.31|0
1680543900000|2023-04-03 17:45:00|1.71|0.31|1.71|0.31|1.72|0.32|1.69|0.29|0
1680544200000|2023-04-03 17:50:00|1.7|0.3|1.7|0.3|1.71|0.31|1.68|0.28|0
1680544500000|2023-04-03 17:55:00|1.69|0.29|1.72|0.32|1.73|0.33|1.69|0.29|0
1680544800000|2023-04-03 18:00:00|1.71|0.31|1.72|0.32|1.73|0.33|1.7|0.3|0
1680545100000|2023-04-03 18:05:00|1.71|0.31|1.73|0.33|1.75|0.35|1.71|0.31|0
1680545400000|2023-04-03 18:10:00|1.72|0.32|1.74|0.34|1.75|0.35|1.71|0.31|0
1680545700000|2023-04-03 18:15:00|1.75|0.35|1.73|0.33|1.75|0.35|1.71|0.31|0
1680546000000|2023-04-03 18:20:00|1.72|0.32|1.76|0.36|1.76|0.36|1.72|0.32|0
1680546300000|2023-04-03 18:25:00|1.75|0.35|1.71|0.31|1.77|0.37|1.71|0.31|0
1680546600000|2023-04-03 18:30:00|1.7|0.3|1.74|0.34|1.74|0.34|1.7|0.3|0
1680546900000|2023-04-03 18:35:00|1.73|0.33|1.77|0.37|1.78|0.38|1.73|0.33|0
1680547200000|2023-04-03 18:40:00|1.78|0.38|1.76|0.36|1.78|0.38|1.76|0.36|0
1680547500000|2023-04-03 18:45:00|1.77|0.37|1.78|0.38|1.8|0.4|1.76|0.36|0
1680547800000|2023-04-03 18:50:00|1.79|0.39|1.79|0.39|1.81|0.41|1.78|0.38|0
1680548100000|2023-04-03 18:55:00|1.8|0.4|1.8|0.4|1.81|0.41|1.79|0.39|0
1680548400000|2023-04-03 19:00:00|1.81|0.41|1.81|0.41|1.84|0.44|1.79|0.39|0
1680548700000|2023-04-03 19:05:00|1.82|0.42|1.81|0.41|1.84|0.44|1.8|0.4|0
1680549000000|2023-04-03 19:10:00|1.82|0.42|1.83|0.43|1.85|0.45|1.81|0.41|0
1680549300000|2023-04-03 19:15:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1680549600000|2023-04-03 19:20:00|1.84|0.44|1.83|0.43|1.84|0.44|1.82|0.42|0
1680549900000|2023-04-03 19:25:00|1.84|0.44|1.86|0.46|1.88|0.48|1.84|0.44|0
1680550200000|2023-04-03 19:30:00|1.87|0.47|1.87|0.47|1.91|0.51|1.85|0.45|0
1680550500000|2023-04-03 19:35:00|1.88|0.48|1.85|0.45|1.9|0.5|1.85|0.45|0
1680550800000|2023-04-03 19:40:00|1.86|0.46|1.88|0.48|1.88|0.48|1.83|0.43|0
1680551100000|2023-04-03 19:45:00|1.89|0.49|1.87|0.47|1.9|0.5|1.86|0.46|0
1680551400000|2023-04-03 19:50:00|1.86|0.46|1.86|0.46|1.89|0.49|1.83|0.43|0
1680551700000|2023-04-03 19:55:00|1.85|0.45|1.88|0.48|1.91|0.51|1.85|0.45|0
1680552000000|2023-04-03 20:00:00|1.87|0.47|1.89|0.49|1.89|0.49|1.86|0.46|0
1680552300000|2023-04-03 20:05:00|1.88|0.48|1.89|0.49|1.89|0.49|1.88|0.48|0
1680552600000|2023-04-03 20:10:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680552900000|2023-04-03 20:15:00|1.98|0.38|1.97|0.37|1.99|0.39|1.97|0.37|0
1680553200000|2023-04-03 20:20:00|1.98|0.38|1.99|0.39|1.99|0.39|1.97|0.37|0
1680553500000|2023-04-03 20:25:00|1.98|0.38|1.99|0.39|1.99|0.39|1.98|0.38|0
1680553800000|2023-04-03 20:30:00|1.98|0.38|1.98|0.38|1.99|0.39|1.98|0.38|0
1680554100000|2023-04-03 20:35:00|1.99|0.39|1.98|0.38|1.99|0.39|1.98|0.38|0
1680554400000|2023-04-03 20:40:00|1.99|0.39|1.98|0.38|1.99|0.39|1.97|0.37|0
1680554700000|2023-04-03 20:45:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1680555000000|2023-04-03 20:50:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1680555300000|2023-04-03 20:55:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1680555600000|2023-04-03 21:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1680556200000|2023-04-03 21:10:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1680556500000|2023-04-03 21:15:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1680556800000|2023-04-03 21:20:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1680557100000|2023-04-03 21:25:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1680558000000|2023-04-03 21:40:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1680558300000|2023-04-03 21:45:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1680558600000|2023-04-03 21:50:00|1.95|0.35|1.96|0.36|1.96|0.36|1.95|0.35|0
1680559200000|2023-04-03 22:00:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1680559500000|2023-04-03 22:05:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1680559800000|2023-04-03 22:10:00|1.94|0.34|1.92|0.32|1.94|0.34|1.92|0.32|0
1680560100000|2023-04-03 22:15:00|1.93|0.33|1.92|0.32|1.93|0.33|1.91|0.31|0
1680560700000|2023-04-03 22:25:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1680561000000|2023-04-03 22:30:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1680561300000|2023-04-03 22:35:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1680561600000|2023-04-03 22:40:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1680561900000|2023-04-03 22:45:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1680562800000|2023-04-03 23:00:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1680563100000|2023-04-03 23:05:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1680563400000|2023-04-03 23:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680563700000|2023-04-03 23:15:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1680564000000|2023-04-03 23:20:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1680564300000|2023-04-03 23:25:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680564600000|2023-04-03 23:30:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680564900000|2023-04-03 23:35:00|1.94|0.34|1.94|0.34|1.94|0.34|1.93|0.33|0
1680565200000|2023-04-03 23:40:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1680565500000|2023-04-03 23:45:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1680565800000|2023-04-03 23:50:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1680566100000|2023-04-03 23:55:00|1.93|0.33|1.92|0.32|1.93|0.33|1.92|0.32|0
1680566400000|2023-04-04 00:00:00|1.93|0.33|1.92|0.32|1.93|0.33|1.9|0.3|0
1680566700000|2023-04-04 00:05:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1680567000000|2023-04-04 00:10:00|1.9|0.3|1.92|0.32|1.92|0.32|1.89|0.29|0
1680567300000|2023-04-04 00:15:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1680567600000|2023-04-04 00:20:00|1.91|0.31|1.93|0.33|1.93|0.33|1.91|0.31|0
1680567900000|2023-04-04 00:25:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1680568200000|2023-04-04 00:30:00|1.95|0.35|1.95|0.35|1.96|0.36|1.94|0.34|0
1680568500000|2023-04-04 00:35:00|1.96|0.36|1.94|0.34|1.96|0.36|1.93|0.33|0
1680568800000|2023-04-04 00:40:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1680569100000|2023-04-04 00:45:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1680569400000|2023-04-04 00:50:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1680569700000|2023-04-04 00:55:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1680570000000|2023-04-04 01:00:00|1.93|0.33|1.95|0.35|1.95|0.35|1.93|0.33|0
1680570300000|2023-04-04 01:05:00|1.94|0.34|1.94|0.34|1.95|0.35|1.94|0.34|0
1680570600000|2023-04-04 01:10:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1680570900000|2023-04-04 01:15:00|1.93|0.33|1.94|0.34|1.95|0.35|1.93|0.33|0
1680571200000|2023-04-04 01:20:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1680571500000|2023-04-04 01:25:00|1.95|0.35|1.94|0.34|1.96|0.36|1.94|0.34|0
1680571800000|2023-04-04 01:30:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1680572100000|2023-04-04 01:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680572400000|2023-04-04 01:40:00|1.92|0.32|1.94|0.34|1.94|0.34|1.92|0.32|0
1680572700000|2023-04-04 01:45:00|1.93|0.33|1.92|0.32|1.94|0.34|1.91|0.31|0
1680573000000|2023-04-04 01:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1680573300000|2023-04-04 01:55:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1680573600000|2023-04-04 02:00:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1680573900000|2023-04-04 02:05:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1680574200000|2023-04-04 02:10:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1680574500000|2023-04-04 02:15:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1680574800000|2023-04-04 02:20:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1680575100000|2023-04-04 02:25:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1680575400000|2023-04-04 02:30:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1680575700000|2023-04-04 02:35:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1680576000000|2023-04-04 02:40:00|1.89|0.29|1.89|0.29|1.89|0.29|1.89|0.29|0
1680576300000|2023-04-04 02:45:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1680576600000|2023-04-04 02:50:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1680576900000|2023-04-04 02:55:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1680577200000|2023-04-04 03:00:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1680577800000|2023-04-04 03:10:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1680578400000|2023-04-04 03:20:00|1.92|0.32|1.91|0.31|1.92|0.32|1.9|0.3|0
1680578700000|2023-04-04 03:25:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1680579000000|2023-04-04 03:30:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1680579300000|2023-04-04 03:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1680579600000|2023-04-04 03:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.91|0.31|0
1680579900000|2023-04-04 03:45:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680580200000|2023-04-04 03:50:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1680580500000|2023-04-04 03:55:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1680580800000|2023-04-04 04:00:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1680581100000|2023-04-04 04:05:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680581400000|2023-04-04 04:10:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1680582300000|2023-04-04 04:25:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1680582600000|2023-04-04 04:30:00|1.94|0.34|1.93|0.33|1.94|0.34|1.92|0.32|0
1680582900000|2023-04-04 04:35:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680583200000|2023-04-04 04:40:00|1.94|0.34|1.96|0.36|1.96|0.36|1.94|0.34|0
1680583500000|2023-04-04 04:45:00|1.97|0.37|1.96|0.36|1.97|0.37|1.95|0.35|0
1680583800000|2023-04-04 04:50:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1680584100000|2023-04-04 04:55:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1680584400000|2023-04-04 05:00:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1680584700000|2023-04-04 05:05:00|1.93|0.33|1.93|0.33|1.94|0.34|1.92|0.32|0
1680585000000|2023-04-04 05:10:00|1.92|0.32|1.93|0.33|1.93|0.33|1.92|0.32|0
1680585300000|2023-04-04 05:15:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1680585600000|2023-04-04 05:20:00|1.93|0.33|1.93|0.33|1.93|0.33|1.93|0.33|0
1680585900000|2023-04-04 05:25:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1680586200000|2023-04-04 05:30:00|1.95|0.35|1.92|0.32|1.95|0.35|1.92|0.32|0
1680586500000|2023-04-04 05:35:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1680586800000|2023-04-04 05:40:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1680587100000|2023-04-04 05:45:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1680587400000|2023-04-04 05:50:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1680587700000|2023-04-04 05:55:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1680588000000|2023-04-04 06:00:00|1.91|0.31|1.89|0.29|1.91|0.31|1.89|0.29|0
1680588300000|2023-04-04 06:05:00|1.79|0.39|1.79|0.39|1.8|0.4|1.79|0.39|0
1680588600000|2023-04-04 06:10:00|1.8|0.4|1.81|0.41|1.81|0.41|1.79|0.39|0
1680588900000|2023-04-04 06:15:00|1.8|0.4|1.83|0.43|1.83|0.43|1.8|0.4|0
1680589200000|2023-04-04 06:20:00|1.84|0.44|1.85|0.45|1.85|0.45|1.83|0.43|0
1680589500000|2023-04-04 06:25:00|1.86|0.46|1.85|0.45|1.86|0.46|1.84|0.44|0
1680589800000|2023-04-04 06:30:00|1.84|0.44|1.84|0.44|1.85|0.45|1.84|0.44|0
1680590100000|2023-04-04 06:35:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680590400000|2023-04-04 06:40:00|1.85|0.45|1.86|0.46|1.86|0.46|1.84|0.44|0
1680590700000|2023-04-04 06:45:00|1.85|0.45|1.84|0.44|1.85|0.45|1.84|0.44|0
1680591000000|2023-04-04 06:50:00|1.85|0.45|1.87|0.47|1.87|0.47|1.85|0.45|0
1680591300000|2023-04-04 06:55:00|1.86|0.46|1.86|0.46|1.86|0.46|1.85|0.45|0
1680591600000|2023-04-04 07:00:00|1.87|0.47|1.86|0.46|1.88|0.48|1.86|0.46|0
1680591900000|2023-04-04 07:05:00|1.85|0.45|1.85|0.45|1.87|0.47|1.85|0.45|0
1680592200000|2023-04-04 07:10:00|1.84|0.44|1.84|0.44|1.85|0.45|1.82|0.42|0
1680592500000|2023-04-04 07:15:00|1.85|0.45|1.82|0.42|1.85|0.45|1.82|0.42|0
1680592800000|2023-04-04 07:20:00|1.83|0.43|1.82|0.42|1.83|0.43|1.81|0.41|0
1680593100000|2023-04-04 07:25:00|1.81|0.41|1.8|0.4|1.82|0.42|1.8|0.4|0
1680593400000|2023-04-04 07:30:00|1.81|0.41|1.81|0.41|1.82|0.42|1.8|0.4|0
1680593700000|2023-04-04 07:35:00|1.8|0.4|1.8|0.4|1.82|0.42|1.8|0.4|0
1680594000000|2023-04-04 07:40:00|1.81|0.41|1.81|0.41|1.81|0.41|1.78|0.38|0
1680594300000|2023-04-04 07:45:00|1.8|0.4|1.81|0.41|1.81|0.41|1.8|0.4|0
1680594600000|2023-04-04 07:50:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1680594900000|2023-04-04 07:55:00|1.82|0.42|1.81|0.41|1.82|0.42|1.8|0.4|0
1680595200000|2023-04-04 08:00:00|1.8|0.4|1.81|0.41|1.82|0.42|1.8|0.4|0
1680595500000|2023-04-04 08:05:00|1.82|0.42|1.83|0.43|1.83|0.43|1.81|0.41|0
1680595800000|2023-04-04 08:10:00|1.84|0.44|1.83|0.43|1.84|0.44|1.83|0.43|0
1680596100000|2023-04-04 08:15:00|1.84|0.44|1.89|0.49|1.9|0.5|1.83|0.43|0
1680596400000|2023-04-04 08:20:00|1.9|0.5|1.9|0.5|1.92|0.52|1.88|0.48|0
1680596700000|2023-04-04 08:25:00|1.89|0.49|1.87|0.47|1.9|0.5|1.87|0.47|0
1680597000000|2023-04-04 08:30:00|1.88|0.48|1.87|0.47|1.89|0.49|1.87|0.47|0
1680597300000|2023-04-04 08:35:00|1.86|0.46|1.87|0.47|1.87|0.47|1.86|0.46|0
1680597600000|2023-04-04 08:40:00|1.86|0.46|1.86|0.46|1.86|0.46|1.84|0.44|0
1680597900000|2023-04-04 08:45:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1680598200000|2023-04-04 08:50:00|1.86|0.46|1.87|0.47|1.88|0.48|1.86|0.46|0
1680598500000|2023-04-04 08:55:00|1.88|0.48|1.86|0.46|1.89|0.49|1.86|0.46|0
1680598800000|2023-04-04 09:00:00|1.87|0.47|1.87|0.47|1.88|0.48|1.86|0.46|0
1680599100000|2023-04-04 09:05:00|1.88|0.48|1.89|0.49|1.9|0.5|1.87|0.47|0
1680599400000|2023-04-04 09:10:00|1.9|0.5|1.89|0.49|1.9|0.5|1.89|0.49|0
1680599700000|2023-04-04 09:15:00|1.9|0.5|1.92|0.52|1.92|0.52|1.9|0.5|0
1680600000000|2023-04-04 09:20:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1680600300000|2023-04-04 09:25:00|1.95|0.55|1.95|0.55|1.96|0.56|1.94|0.54|0
1680600600000|2023-04-04 09:30:00|1.94|0.54|1.95|0.55|1.96|0.56|1.94|0.54|0
1680600900000|2023-04-04 09:35:00|1.96|0.56|1.97|0.57|1.97|0.57|1.95|0.55|0
1680601200000|2023-04-04 09:40:00|1.98|0.58|1.99|0.59|2.01|0.61|1.97|0.57|0
1680601500000|2023-04-04 09:45:00|2|0.6|2.03|0.63|2.04|0.64|1.99|0.59|0
1680601800000|2023-04-04 09:50:00|2.02|0.62|2.04|0.64|2.05|0.65|2.02|0.62|0
1680602100000|2023-04-04 09:55:00|2.03|0.63|2.03|0.63|2.04|0.64|2.02|0.62|0
1680602400000|2023-04-04 10:00:00|2.02|0.62|2.02|0.62|2.03|0.63|2.01|0.61|0
1680602700000|2023-04-04 10:05:00|2.01|0.61|2|0.6|2.03|0.63|2|0.6|0
1680603000000|2023-04-04 10:10:00|1.99|0.59|2|0.6|2|0.6|1.98|0.58|0
1680603300000|2023-04-04 10:15:00|2.01|0.61|2.01|0.61|2.02|0.62|2|0.6|0
1680603600000|2023-04-04 10:20:00|2.02|0.62|2.01|0.61|2.03|0.63|2.01|0.61|0
1680603900000|2023-04-04 10:25:00|2.02|0.62|2.02|0.62|2.02|0.62|2.01|0.61|0
1680604200000|2023-04-04 10:30:00|2.03|0.63|2.07|0.67|2.07|0.67|2.03|0.63|0
1680604500000|2023-04-04 10:35:00|2.06|0.66|2.09|0.69|2.09|0.69|2.06|0.66|0
1680604800000|2023-04-04 10:40:00|2.1|0.7|2.07|0.67|2.11|0.71|2.07|0.67|0
1680605100000|2023-04-04 10:45:00|2.08|0.68|2.07|0.67|2.08|0.68|2.07|0.67|0
1680605400000|2023-04-04 10:50:00|2.08|0.68|2.07|0.67|2.09|0.69|2.07|0.67|0
1680605700000|2023-04-04 10:55:00|2.06|0.66|2.05|0.65|2.07|0.67|2.04|0.64|0
1680606000000|2023-04-04 11:00:00|2.04|0.64|2.06|0.66|2.06|0.66|2.04|0.64|0
1680606300000|2023-04-04 11:05:00|2.07|0.67|2.06|0.66|2.07|0.67|2.05|0.65|0
1680606600000|2023-04-04 11:10:00|2.05|0.65|2.03|0.63|2.05|0.65|2.03|0.63|0
1680606900000|2023-04-04 11:15:00|2.02|0.62|2|0.6|2.03|0.63|2|0.6|0
1680607200000|2023-04-04 11:20:00|2.01|0.61|2.01|0.61|2.01|0.61|2|0.6|0
1680607500000|2023-04-04 11:25:00|2|0.6|2.01|0.61|2.02|0.62|2|0.6|0
1680607800000|2023-04-04 11:30:00|2.02|0.62|2.01|0.61|2.02|0.62|2.01|0.61|0
1680608100000|2023-04-04 11:35:00|2.02|0.62|2.03|0.63|2.04|0.64|2.01|0.61|0
1680608400000|2023-04-04 11:40:00|2.02|0.62|2.01|0.61|2.03|0.63|2|0.6|0
1680608700000|2023-04-04 11:45:00|2|0.6|2|0.6|2.01|0.61|1.99|0.59|0
1680609000000|2023-04-04 11:50:00|1.99|0.59|2|0.6|2|0.6|1.99|0.59|0
1680609300000|2023-04-04 11:55:00|2.01|0.61|2.01|0.61|2.01|0.61|2.01|0.61|0
1680609600000|2023-04-04 12:00:00|2.02|0.62|2.04|0.64|2.04|0.64|2.01|0.61|0
1680609900000|2023-04-04 12:05:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1680610200000|2023-04-04 12:10:00|2.01|0.61|2.02|0.62|2.02|0.62|2|0.6|0
1680610500000|2023-04-04 12:15:00|2.01|0.61|2.02|0.62|2.03|0.63|2.01|0.61|0
1680610800000|2023-04-04 12:20:00|2.03|0.63|2.02|0.62|2.04|0.64|2.02|0.62|0
1680611100000|2023-04-04 12:25:00|2.03|0.63|2.01|0.61|2.03|0.63|2.01|0.61|0
1680611400000|2023-04-04 12:30:00|2|0.6|2|0.6|2.01|0.61|2|0.6|0
1680611700000|2023-04-04 12:35:00|2.01|0.61|1.98|0.58|2.01|0.61|1.98|0.58|0
1680612000000|2023-04-04 12:40:00|1.97|0.57|1.97|0.57|1.99|0.59|1.97|0.57|0
1680612300000|2023-04-04 12:45:00|1.98|0.58|1.96|0.56|1.98|0.58|1.95|0.55|0
1680612600000|2023-04-04 12:50:00|1.95|0.55|1.98|0.58|1.98|0.58|1.95|0.55|0
1680612900000|2023-04-04 12:55:00|1.99|0.59|1.99|0.59|1.99|0.59|1.98|0.58|0
1680613200000|2023-04-04 13:00:00|1.98|0.58|1.97|0.57|2|0.6|1.96|0.56|0
1680613500000|2023-04-04 13:05:00|1.96|0.56|1.95|0.55|1.98|0.58|1.94|0.54|0
1680613800000|2023-04-04 13:10:00|1.96|0.56|1.94|0.54|1.96|0.56|1.94|0.54|0
1680614100000|2023-04-04 13:15:00|1.93|0.53|1.94|0.54|1.94|0.54|1.93|0.53|0
1680614400000|2023-04-04 13:20:00|1.93|0.53|1.94|0.54|1.95|0.55|1.93|0.53|0
1680614700000|2023-04-04 13:25:00|1.93|0.53|1.93|0.53|1.94|0.54|1.92|0.52|0
1680615000000|2023-04-04 13:30:00|1.92|0.52|1.76|0.36|1.94|0.54|1.72|0.32|0
1680615300000|2023-04-04 13:35:00|1.75|0.35|2.62|1.22|2.68|1.28|1.74|0.34|0
1680615600000|2023-04-04 13:40:00|2.63|1.23|2.51|1.11|2.63|1.23|2.5|1.1|0
1680615900000|2023-04-04 13:45:00|2.5|1.1|2.55|1.15|2.57|1.17|2.49|1.09|0
1680616200000|2023-04-04 13:50:00|2.56|1.16|2.58|1.18|2.59|1.19|2.55|1.15|0
1680616500000|2023-04-04 13:55:00|2.59|1.19|2.6|1.2|2.62|1.22|2.56|1.16|0
1680616800000|2023-04-04 14:00:00|2.68|1.28|2.67|1.27|2.78|1.38|2.61|1.21|0
1680617100000|2023-04-04 14:05:00|2.68|1.28|2.67|1.27|2.71|1.31|2.62|1.22|0
1680617400000|2023-04-04 14:10:00|2.66|1.26|2.69|1.29|2.73|1.33|2.63|1.23|0
1680617700000|2023-04-04 14:15:00|2.7|1.3|2.57|1.17|2.71|1.31|2.56|1.16|0
1680618000000|2023-04-04 14:20:00|2.56|1.16|2.44|1.04|2.56|1.16|2.39|0.99|0
1680618300000|2023-04-04 14:25:00|2.43|1.03|2.46|1.06|2.49|1.09|2.43|1.03|0
1680618600000|2023-04-04 14:30:00|2.48|1.08|2.55|1.15|2.57|1.17|2.46|1.06|0
1680618900000|2023-04-04 14:35:00|2.56|1.16|2.49|1.09|2.58|1.18|2.48|1.08|0
1680619200000|2023-04-04 14:40:00|2.47|1.07|2.65|1.25|2.65|1.25|2.4|1|0
1680619500000|2023-04-04 14:45:00|2.63|1.23|2.56|1.16|2.64|1.24|2.56|1.16|0
1680619800000|2023-04-04 14:50:00|2.57|1.17|2.61|1.21|2.61|1.21|2.55|1.15|0
1680620100000|2023-04-04 14:55:00|2.6|1.2|2.54|1.14|2.65|1.25|2.5|1.1|0
1680620400000|2023-04-04 15:00:00|2.53|1.13|2.52|1.12|2.53|1.13|2.44|1.04|0
1680620700000|2023-04-04 15:05:00|2.51|1.11|2.39|0.99|2.52|1.12|2.38|0.98|0
1680621000000|2023-04-04 15:10:00|2.4|1|2.42|1.02|2.43|1.03|2.36|0.96|0
1680621300000|2023-04-04 15:15:00|2.41|1.01|2.31|0.91|2.41|1.01|2.27|0.87|0
1680621600000|2023-04-04 15:20:00|2.32|0.92|2.33|0.93|2.36|0.96|2.31|0.91|0
1680621900000|2023-04-04 15:25:00|2.35|0.95|2.37|0.97|2.4|1|2.32|0.92|0
1680622200000|2023-04-04 15:30:00|2.36|0.96|2.33|0.93|2.39|0.99|2.3|0.9|0
1680622500000|2023-04-04 15:35:00|2.34|0.94|2.33|0.93|2.39|0.99|2.33|0.93|0
1680622800000|2023-04-04 15:40:00|2.34|0.94|2.35|0.95|2.36|0.96|2.3|0.9|0
1680623100000|2023-04-04 15:45:00|2.36|0.96|2.36|0.96|2.41|1.01|2.36|0.96|0
1680623400000|2023-04-04 15:50:00|2.35|0.95|2.36|0.96|2.37|0.97|2.32|0.92|0
1680623700000|2023-04-04 15:55:00|2.35|0.95|2.27|0.87|2.37|0.97|2.27|0.87|0
1680624000000|2023-04-04 16:00:00|2.26|0.86|2.26|0.86|2.3|0.9|2.24|0.84|0
1680624300000|2023-04-04 16:05:00|2.25|0.85|2.17|0.77|2.25|0.85|2.14|0.74|0
1680624600000|2023-04-04 16:10:00|2.18|0.78|2.16|0.76|2.2|0.8|2.13|0.73|0
1680624900000|2023-04-04 16:15:00|2.15|0.75|2.24|0.84|2.25|0.85|2.12|0.72|0
1680625200000|2023-04-04 16:20:00|2.23|0.83|2.76|1.36|2.76|1.36|2.22|0.82|0
1680625500000|2023-04-04 16:25:00|2.77|1.37|2.83|1.43|2.83|1.43|2.77|1.37|0
1680625800000|2023-04-04 16:30:00|2.84|1.44|2.81|1.41|2.88|1.48|2.81|1.41|0
1680626100000|2023-04-04 16:35:00|2.8|1.4|2.78|1.38|2.81|1.41|2.75|1.35|0
1680626400000|2023-04-04 16:40:00|2.79|1.39|2.7|1.3|2.85|1.45|2.67|1.27|0
1680626700000|2023-04-04 16:45:00|2.71|1.31|2.7|1.3|2.72|1.32|2.68|1.28|0
1680627000000|2023-04-04 16:50:00|2.71|1.31|2.54|1.14|2.72|1.32|2.54|1.14|0
1680627300000|2023-04-04 16:55:00|2.55|1.15|2.58|1.18|2.61|1.21|2.55|1.15|0
1680627600000|2023-04-04 17:00:00|2.59|1.19|2.61|1.21|2.61|1.21|2.54|1.14|0
1680627900000|2023-04-04 17:05:00|2.6|1.2|2.62|1.22|2.67|1.27|2.6|1.2|0
1680628200000|2023-04-04 17:10:00|2.61|1.21|2.62|1.22|2.62|1.22|2.57|1.17|0
1680628500000|2023-04-04 17:15:00|2.63|1.23|2.7|1.3|2.7|1.3|2.63|1.23|0
1680628800000|2023-04-04 17:20:00|2.69|1.29|2.73|1.33|2.73|1.33|2.66|1.26|0
1680629100000|2023-04-04 17:25:00|2.72|1.32|2.4|1|2.73|1.33|2.4|1|0
1680629400000|2023-04-04 17:30:00|2.41|1.01|2.4|1|2.45|1.05|2.39|0.99|0
1680629700000|2023-04-04 17:35:00|2.41|1.01|2.42|1.02|2.43|1.03|2.4|1|0
1680630000000|2023-04-04 17:40:00|2.43|1.03|2.36|0.96|2.44|1.04|2.36|0.96|0
1680630300000|2023-04-04 17:45:00|2.35|0.95|2.39|0.99|2.39|0.99|2.32|0.92|0
1680630600000|2023-04-04 17:50:00|2.4|1|2.34|0.94|2.4|1|2.34|0.94|0
1680630900000|2023-04-04 17:55:00|2.33|0.93|2.35|0.95|2.37|0.97|2.33|0.93|0
1680631200000|2023-04-04 18:00:00|2.34|0.94|2.35|0.95|2.37|0.97|2.32|0.92|0
1680631500000|2023-04-04 18:05:00|2.36|0.96|2.35|0.95|2.39|0.99|2.33|0.93|0
1680631800000|2023-04-04 18:10:00|2.36|0.96|2.37|0.97|2.39|0.99|2.35|0.95|0
1680632100000|2023-04-04 18:15:00|2.38|0.98|2.32|0.92|2.38|0.98|2.31|0.91|0
1680632400000|2023-04-04 18:20:00|2.31|0.91|2.26|0.86|2.34|0.94|2.25|0.85|0
1680632700000|2023-04-04 18:25:00|2.27|0.87|2.22|0.82|2.29|0.89|2.22|0.82|0
1680633000000|2023-04-04 18:30:00|2.21|0.81|2.2|0.8|2.22|0.82|2.18|0.78|0
1680633300000|2023-04-04 18:35:00|2.21|0.81|2.28|0.88|2.29|0.89|2.19|0.79|0
1680633600000|2023-04-04 18:40:00|2.27|0.87|2.27|0.87|2.29|0.89|2.24|0.84|0
1680633900000|2023-04-04 18:45:00|2.26|0.86|2.27|0.87|2.28|0.88|2.24|0.84|0
1680634200000|2023-04-04 18:50:00|2.28|0.88|2.28|0.88|2.3|0.9|2.26|0.86|0
1680634500000|2023-04-04 18:55:00|2.27|0.87|2.22|0.82|2.29|0.89|2.2|0.8|0
1680634800000|2023-04-04 19:00:00|2.21|0.81|2.28|0.88|2.28|0.88|2.19|0.79|0
1680635100000|2023-04-04 19:05:00|2.27|0.87|2.27|0.87|2.29|0.89|2.25|0.85|0
1680635400000|2023-04-04 19:10:00|2.26|0.86|2.26|0.86|2.29|0.89|2.22|0.82|0
1680635700000|2023-04-04 19:15:00|2.25|0.85|2.29|0.89|2.3|0.9|2.25|0.85|0
1680636000000|2023-04-04 19:20:00|2.28|0.88|2.27|0.87|2.32|0.92|2.25|0.85|0
1680636300000|2023-04-04 19:25:00|2.26|0.86|2.21|0.81|2.28|0.88|2.21|0.81|0
1680636600000|2023-04-04 19:30:00|2.2|0.8|2.22|0.82|2.25|0.85|2.2|0.8|0
1680636900000|2023-04-04 19:35:00|2.21|0.81|2.25|0.85|2.25|0.85|2.17|0.77|0
1680637200000|2023-04-04 19:40:00|2.24|0.84|2.2|0.8|2.26|0.86|2.2|0.8|0
1680637500000|2023-04-04 19:45:00|2.18|0.78|2.21|0.81|2.22|0.82|2.17|0.77|0
1680637800000|2023-04-04 19:50:00|2.23|0.83|2.3|0.9|2.33|0.93|2.23|0.83|0
1680638100000|2023-04-04 19:55:00|2.31|0.91|2.36|0.96|2.36|0.96|2.3|0.9|0
1680638400000|2023-04-04 20:00:00|2.37|0.97|2.41|1.01|2.41|1.01|2.36|0.96|0
1680638700000|2023-04-04 20:05:00|2.4|1|2.41|1.01|2.41|1.01|2.38|0.98|0
1680639000000|2023-04-04 20:10:00|2.4|1|2.39|0.99|2.4|1|2.39|0.99|0
1680639300000|2023-04-04 20:15:00|2.49|0.89|2.49|0.89|2.5|0.9|2.49|0.89|0
1680639600000|2023-04-04 20:20:00|2.48|0.88|2.5|0.9|2.51|0.91|2.48|0.88|0
1680639900000|2023-04-04 20:25:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1680640200000|2023-04-04 20:30:00|2.49|0.89|2.51|0.91|2.51|0.91|2.49|0.89|0
1680640500000|2023-04-04 20:35:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1680640800000|2023-04-04 20:40:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1680641100000|2023-04-04 20:45:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1680641400000|2023-04-04 20:50:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1680641700000|2023-04-04 20:55:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1680642300000|2023-04-04 21:05:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1680642600000|2023-04-04 21:10:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1680643500000|2023-04-04 21:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1680644100000|2023-04-04 21:35:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1680645000000|2023-04-04 21:50:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1680645300000|2023-04-04 21:55:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1680645600000|2023-04-04 22:00:00|2.53|0.93|2.51|0.91|2.54|0.94|2.5|0.9|0
1680645900000|2023-04-04 22:05:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1680646200000|2023-04-04 22:10:00|2.51|0.91|2.5|0.9|2.52|0.92|2.5|0.9|0
1680646500000|2023-04-04 22:15:00|2.49|0.89|2.51|0.91|2.51|0.91|2.49|0.89|0
1680646800000|2023-04-04 22:20:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1680647100000|2023-04-04 22:25:00|2.51|0.91|2.5|0.9|2.51|0.91|2.5|0.9|0
1680647400000|2023-04-04 22:30:00|2.51|0.91|2.53|0.93|2.54|0.94|2.51|0.91|0
1680647700000|2023-04-04 22:35:00|2.54|0.94|2.53|0.93|2.54|0.94|2.52|0.92|0
1680648000000|2023-04-04 22:40:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1680648300000|2023-04-04 22:45:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1680648600000|2023-04-04 22:50:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1680648900000|2023-04-04 22:55:00|2.53|0.93|2.51|0.91|2.53|0.93|2.51|0.91|0
1680649200000|2023-04-04 23:00:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1680649500000|2023-04-04 23:05:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1680649800000|2023-04-04 23:10:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1680650100000|2023-04-04 23:15:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1680650700000|2023-04-04 23:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1680651300000|2023-04-04 23:35:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1680651600000|2023-04-04 23:40:00|2.53|0.93|2.54|0.94|2.55|0.95|2.53|0.93|0
1680651900000|2023-04-04 23:45:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1680652200000|2023-04-04 23:50:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1680652500000|2023-04-04 23:55:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1680652800000|2023-04-05 00:00:00|2.52|0.92|2.55|0.95|2.56|0.96|2.52|0.92|0
1680653100000|2023-04-05 00:05:00|2.54|0.94|2.53|0.93|2.56|0.96|2.52|0.92|0
1680653400000|2023-04-05 00:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1680653700000|2023-04-05 00:15:00|2.55|0.95|2.46|0.86|2.55|0.95|2.45|0.85|0
1680654000000|2023-04-05 00:20:00|2.45|0.85|2.45|0.85|2.46|0.86|2.44|0.84|0
1680654300000|2023-04-05 00:25:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1680654600000|2023-04-05 00:30:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1680654900000|2023-04-05 00:35:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1680655200000|2023-04-05 00:40:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1680655500000|2023-04-05 00:45:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1680655800000|2023-04-05 00:50:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1680656100000|2023-04-05 00:55:00|2.43|0.83|2.42|0.82|2.44|0.84|2.42|0.82|0
1680656400000|2023-04-05 01:00:00|2.43|0.83|2.42|0.82|2.43|0.83|2.4|0.8|0
1680656700000|2023-04-05 01:05:00|2.43|0.83|2.44|0.84|2.45|0.85|2.43|0.83|0
1680657000000|2023-04-05 01:10:00|2.45|0.85|2.44|0.84|2.45|0.85|2.44|0.84|0
1680657300000|2023-04-05 01:15:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1680657600000|2023-04-05 01:20:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1680657900000|2023-04-05 01:25:00|2.42|0.82|2.39|0.79|2.42|0.82|2.39|0.79|0
1680658200000|2023-04-05 01:30:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1680658500000|2023-04-05 01:35:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1680658800000|2023-04-05 01:40:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1680659100000|2023-04-05 01:45:00|2.41|0.81|2.39|0.79|2.42|0.82|2.38|0.78|0
1680659400000|2023-04-05 01:50:00|2.38|0.78|2.38|0.78|2.4|0.8|2.38|0.78|0
1680659700000|2023-04-05 01:55:00|2.39|0.79|2.37|0.77|2.39|0.79|2.37|0.77|0
1680660000000|2023-04-05 02:00:00|2.38|0.78|2.39|0.79|2.39|0.79|2.38|0.78|0
1680660300000|2023-04-05 02:05:00|2.4|0.8|2.4|0.8|2.41|0.81|2.39|0.79|0
1680660600000|2023-04-05 02:10:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1680660900000|2023-04-05 02:15:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1680661200000|2023-04-05 02:20:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1680661500000|2023-04-05 02:25:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1680661800000|2023-04-05 02:30:00|2.4|0.8|2.42|0.82|2.43|0.83|2.4|0.8|0
1680662100000|2023-04-05 02:35:00|2.41|0.81|2.43|0.83|2.43|0.83|2.41|0.81|0
1680662400000|2023-04-05 02:40:00|2.44|0.84|2.43|0.83|2.44|0.84|2.43|0.83|0
1680662700000|2023-04-05 02:45:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1680663000000|2023-04-05 02:50:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1680663300000|2023-04-05 02:55:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1680663900000|2023-04-05 03:05:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1680664200000|2023-04-05 03:10:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1680664500000|2023-04-05 03:15:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1680664800000|2023-04-05 03:20:00|2.43|0.83|2.43|0.83|2.43|0.83|2.43|0.83|0
1680665100000|2023-04-05 03:25:00|2.42|0.82|2.42|0.82|2.43|0.83|2.42|0.82|0
1680665400000|2023-04-05 03:30:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1680665700000|2023-04-05 03:35:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1680666000000|2023-04-05 03:40:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1680666300000|2023-04-05 03:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1680666600000|2023-04-05 03:50:00|2.39|0.79|2.39|0.79|2.4|0.8|2.39|0.79|0
1680666900000|2023-04-05 03:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.38|0.78|0
1680667200000|2023-04-05 04:00:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1680667500000|2023-04-05 04:05:00|2.37|0.77|2.37|0.77|2.38|0.78|2.36|0.76|0
1680667800000|2023-04-05 04:10:00|2.36|0.76|2.36|0.76|2.37|0.77|2.35|0.75|0
1680668100000|2023-04-05 04:15:00|2.37|0.77|2.37|0.77|2.37|0.77|2.37|0.77|0
1680668400000|2023-04-05 04:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1680668700000|2023-04-05 04:25:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1680669000000|2023-04-05 04:30:00|2.34|0.74|2.35|0.75|2.36|0.76|2.34|0.74|0
1680669300000|2023-04-05 04:35:00|2.36|0.76|2.35|0.75|2.36|0.76|2.34|0.74|0
1680669600000|2023-04-05 04:40:00|2.36|0.76|2.36|0.76|2.36|0.76|2.35|0.75|0
1680669900000|2023-04-05 04:45:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1680670200000|2023-04-05 04:50:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1680670500000|2023-04-05 04:55:00|2.36|0.76|2.36|0.76|2.36|0.76|2.36|0.76|0
1680670800000|2023-04-05 05:00:00|2.37|0.77|2.36|0.76|2.37|0.77|2.36|0.76|0
1680671100000|2023-04-05 05:05:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1680671400000|2023-04-05 05:10:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1680671700000|2023-04-05 05:15:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1680672000000|2023-04-05 05:20:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1680672300000|2023-04-05 05:25:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1680672600000|2023-04-05 05:30:00|2.34|0.74|2.32|0.72|2.34|0.74|2.32|0.72|0
1680672900000|2023-04-05 05:35:00|2.33|0.73|2.34|0.74|2.35|0.75|2.33|0.73|0
1680673200000|2023-04-05 05:40:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1680673500000|2023-04-05 05:45:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1680673800000|2023-04-05 05:50:00|2.34|0.74|2.34|0.74|2.34|0.74|2.34|0.74|0
1680674100000|2023-04-05 05:55:00|2.33|0.73|2.34|0.74|2.34|0.74|2.32|0.72|0
1680674400000|2023-04-05 06:00:00|2.32|0.72|2.29|0.69|2.34|0.74|2.29|0.69|0
1680674700000|2023-04-05 06:05:00|2.19|0.79|2.22|0.82|2.22|0.82|2.17|0.77|0
1680675000000|2023-04-05 06:10:00|2.21|0.81|2.22|0.82|2.22|0.82|2.19|0.79|0
1680675300000|2023-04-05 06:15:00|2.21|0.81|2.24|0.84|2.25|0.85|2.21|0.81|0
1680675600000|2023-04-05 06:20:00|2.23|0.83|2.23|0.83|2.23|0.83|2.21|0.81|0
1680675900000|2023-04-05 06:25:00|2.24|0.84|2.26|0.86|2.27|0.87|2.24|0.84|0
1680676200000|2023-04-05 06:30:00|2.27|0.87|2.27|0.87|2.27|0.87|2.27|0.87|0
1680676500000|2023-04-05 06:35:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1680676800000|2023-04-05 06:40:00|2.26|0.86|2.25|0.85|2.27|0.87|2.24|0.84|0
1680677100000|2023-04-05 06:45:00|2.24|0.84|2.28|0.88|2.28|0.88|2.24|0.84|0
1680677400000|2023-04-05 06:50:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1680677700000|2023-04-05 06:55:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1680678000000|2023-04-05 07:00:00|2.23|0.83|2.24|0.84|2.24|0.84|2.2|0.8|0
1680678300000|2023-04-05 07:05:00|2.23|0.83|2.24|0.84|2.26|0.86|2.23|0.83|0
1680678600000|2023-04-05 07:10:00|2.23|0.83|2.22|0.82|2.25|0.85|2.2|0.8|0
1680678900000|2023-04-05 07:15:00|2.23|0.83|2.26|0.86|2.26|0.86|2.23|0.83|0
1680679200000|2023-04-05 07:20:00|2.25|0.85|2.19|0.79|2.26|0.86|2.19|0.79|0
1680679500000|2023-04-05 07:25:00|2.2|0.8|2.17|0.77|2.21|0.81|2.15|0.75|0
1680679800000|2023-04-05 07:30:00|2.16|0.76|2.21|0.81|2.21|0.81|2.15|0.75|0
1680680100000|2023-04-05 07:35:00|2.22|0.82|2.18|0.78|2.23|0.83|2.17|0.77|0
1680680400000|2023-04-05 07:40:00|2.17|0.77|2.1|0.7|2.18|0.78|2.1|0.7|0
1680680700000|2023-04-05 07:45:00|2.11|0.71|2.13|0.73|2.14|0.74|2.08|0.68|0
1680681000000|2023-04-05 07:50:00|2.14|0.74|2.11|0.71|2.15|0.75|2.11|0.71|0
1680681300000|2023-04-05 07:55:00|2.12|0.72|2.13|0.73|2.14|0.74|2.11|0.71|0
1680681600000|2023-04-05 08:00:00|2.12|0.72|2.09|0.69|2.13|0.73|2.09|0.69|0
1680681900000|2023-04-05 08:05:00|2.1|0.7|2.09|0.69|2.12|0.72|2.08|0.68|0
1680682200000|2023-04-05 08:10:00|2.1|0.7|2.09|0.69|2.1|0.7|2.08|0.68|0
1680682500000|2023-04-05 08:15:00|2.08|0.68|2.09|0.69|2.09|0.69|2.07|0.67|0
1680682800000|2023-04-05 08:20:00|2.08|0.68|2.08|0.68|2.1|0.7|2.07|0.67|0
1680683100000|2023-04-05 08:25:00|2.07|0.67|2.07|0.67|2.08|0.68|2.06|0.66|0
1680683400000|2023-04-05 08:30:00|2.06|0.66|2.08|0.68|2.09|0.69|2.06|0.66|0
1680683700000|2023-04-05 08:35:00|2.09|0.69|2.25|0.85|2.25|0.85|2.07|0.67|0
1680684000000|2023-04-05 08:40:00|2.24|0.84|2.23|0.83|2.28|0.88|2.23|0.83|0
1680684300000|2023-04-05 08:45:00|2.24|0.84|2.22|0.82|2.25|0.85|2.21|0.81|0
1680684600000|2023-04-05 08:50:00|2.21|0.81|2.24|0.84|2.26|0.86|2.21|0.81|0
1680684900000|2023-04-05 08:55:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1680685200000|2023-04-05 09:00:00|2.23|0.83|2.27|0.87|2.27|0.87|2.23|0.83|0
1680685500000|2023-04-05 09:05:00|2.28|0.88|2.29|0.89|2.3|0.9|2.28|0.88|0
1680685800000|2023-04-05 09:10:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1680686100000|2023-04-05 09:15:00|2.3|0.9|2.26|0.86|2.3|0.9|2.26|0.86|0
1680686400000|2023-04-05 09:20:00|2.25|0.85|2.23|0.83|2.26|0.86|2.23|0.83|0
1680686700000|2023-04-05 09:25:00|2.24|0.84|2.24|0.84|2.24|0.84|2.22|0.82|0
1680687000000|2023-04-05 09:30:00|2.23|0.83|2.22|0.82|2.24|0.84|2.2|0.8|0
1680687300000|2023-04-05 09:35:00|2.23|0.83|2.23|0.83|2.25|0.85|2.22|0.82|0
1680687600000|2023-04-05 09:40:00|2.24|0.84|2.23|0.83|2.24|0.84|2.22|0.82|0
1680687900000|2023-04-05 09:45:00|2.24|0.84|2.25|0.85|2.26|0.86|2.23|0.83|0
1680688200000|2023-04-05 09:50:00|2.24|0.84|2.23|0.83|2.25|0.85|2.22|0.82|0
1680688500000|2023-04-05 09:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1680688800000|2023-04-05 10:00:00|2.23|0.83|2.23|0.83|2.24|0.84|2.21|0.81|0
1680689100000|2023-04-05 10:05:00|2.24|0.84|2.23|0.83|2.24|0.84|2.22|0.82|0
1680689400000|2023-04-05 10:10:00|2.22|0.82|2.24|0.84|2.24|0.84|2.22|0.82|0
1680689700000|2023-04-05 10:15:00|2.23|0.83|2.25|0.85|2.26|0.86|2.23|0.83|0
1680690000000|2023-04-05 10:20:00|2.24|0.84|2.24|0.84|2.25|0.85|2.24|0.84|0
1680690300000|2023-04-05 10:25:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1680690600000|2023-04-05 10:30:00|2.25|0.85|2.24|0.84|2.26|0.86|2.24|0.84|0
1680690900000|2023-04-05 10:35:00|2.23|0.83|2.24|0.84|2.24|0.84|2.23|0.83|0
1680691200000|2023-04-05 10:40:00|2.23|0.83|2.27|0.87|2.27|0.87|2.23|0.83|0
1680691500000|2023-04-05 10:45:00|2.26|0.86|2.3|0.9|2.3|0.9|2.26|0.86|0
1680691800000|2023-04-05 10:50:00|2.31|0.91|2.28|0.88|2.31|0.91|2.28|0.88|0
1680692100000|2023-04-05 10:55:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1680692400000|2023-04-05 11:00:00|2.31|0.91|2.31|0.91|2.32|0.92|2.29|0.89|0
1680692700000|2023-04-05 11:05:00|2.3|0.9|2.29|0.89|2.31|0.91|2.28|0.88|0
1680693000000|2023-04-05 11:10:00|2.3|0.9|2.29|0.89|2.3|0.9|2.28|0.88|0
1680693300000|2023-04-05 11:15:00|2.28|0.88|2.3|0.9|2.3|0.9|2.27|0.87|0
1680693600000|2023-04-05 11:20:00|2.29|0.89|2.32|0.92|2.32|0.92|2.29|0.89|0
1680693900000|2023-04-05 11:25:00|2.33|0.93|2.33|0.93|2.33|0.93|2.32|0.92|0
1680694200000|2023-04-05 11:30:00|2.34|0.94|2.35|0.95|2.36|0.96|2.32|0.92|0
1680694500000|2023-04-05 11:35:00|2.36|0.96|2.33|0.93|2.36|0.96|2.33|0.93|0
1680694800000|2023-04-05 11:40:00|2.34|0.94|2.32|0.92|2.34|0.94|2.3|0.9|0
1680695100000|2023-04-05 11:45:00|2.31|0.91|2.34|0.94|2.34|0.94|2.31|0.91|0
1680695400000|2023-04-05 11:50:00|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1680695700000|2023-04-05 11:55:00|2.31|0.91|2.29|0.89|2.32|0.92|2.29|0.89|0
1680696000000|2023-04-05 12:00:00|2.3|0.9|2.33|0.93|2.34|0.94|2.29|0.89|0
1680696300000|2023-04-05 12:05:00|2.34|0.94|2.3|0.9|2.34|0.94|2.3|0.9|0
1680696600000|2023-04-05 12:10:00|2.29|0.89|2.29|0.89|2.3|0.9|2.28|0.88|0
1680696900000|2023-04-05 12:15:00|2.32|0.92|2.31|0.91|2.34|0.94|2.25|0.85|0
1680697200000|2023-04-05 12:20:00|2.32|0.92|2.34|0.94|2.36|0.96|2.31|0.91|0
1680697500000|2023-04-05 12:25:00|2.33|0.93|2.28|0.88|2.33|0.93|2.28|0.88|0
1680697800000|2023-04-05 12:30:00|2.29|0.89|2.19|0.79|2.3|0.9|2.18|0.78|0
1680698100000|2023-04-05 12:35:00|2.2|0.8|2.21|0.81|2.22|0.82|2.18|0.78|0
1680698400000|2023-04-05 12:40:00|2.22|0.82|2.23|0.83|2.25|0.85|2.22|0.82|0
1680698700000|2023-04-05 12:45:00|2.24|0.84|2.25|0.85|2.25|0.85|2.23|0.83|0
1680699000000|2023-04-05 12:50:00|2.24|0.84|2.22|0.82|2.24|0.84|2.21|0.81|0
1680699300000|2023-04-05 12:55:00|2.21|0.81|2.23|0.83|2.24|0.84|2.21|0.81|0
1680699600000|2023-04-05 13:00:00|2.24|0.84|2.24|0.84|2.26|0.86|2.23|0.83|0
1680699900000|2023-04-05 13:05:00|2.25|0.85|2.24|0.84|2.26|0.86|2.21|0.81|0
1680700200000|2023-04-05 13:10:00|2.25|0.85|2.25|0.85|2.25|0.85|2.23|0.83|0
1680700500000|2023-04-05 13:15:00|2.26|0.86|2.21|0.81|2.26|0.86|2.21|0.81|0
1680700800000|2023-04-05 13:20:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1680701100000|2023-04-05 13:25:00|2.21|0.81|2.23|0.83|2.24|0.84|2.2|0.8|0
1680701400000|2023-04-05 13:30:00|2.22|0.82|2.25|0.85|2.28|0.88|2.21|0.81|0
1680701700000|2023-04-05 13:35:00|2.23|0.83|2.22|0.82|2.26|0.86|2.21|0.81|0
1680702000000|2023-04-05 13:40:00|2.21|0.81|2.24|0.84|2.27|0.87|2.21|0.81|0
1680702300000|2023-04-05 13:45:00|2.23|0.83|2.25|0.85|2.29|0.89|2.22|0.82|0
1680702600000|2023-04-05 13:50:00|2.26|0.86|2.3|0.9|2.34|0.94|2.25|0.85|0
1680702900000|2023-04-05 13:55:00|2.29|0.89|2.3|0.9|2.33|0.93|2.28|0.88|0
1680703200000|2023-04-05 14:00:00|2.33|0.93|2.19|0.79|2.33|0.93|2.18|0.78|0
1680703500000|2023-04-05 14:05:00|2.18|0.78|2.15|0.75|2.21|0.81|2.13|0.73|0
1680703800000|2023-04-05 14:10:00|2.16|0.76|2.17|0.77|2.17|0.77|2.12|0.72|0
1680704100000|2023-04-05 14:15:00|2.16|0.76|2.14|0.74|2.18|0.78|2.13|0.73|0
1680704400000|2023-04-05 14:20:00|2.15|0.75|2.25|0.85|2.26|0.86|2.15|0.75|0
1680704700000|2023-04-05 14:25:00|2.24|0.84|2.12|0.72|2.24|0.84|2.11|0.71|0
1680705000000|2023-04-05 14:30:00|2.11|0.71|2.15|0.75|2.2|0.8|2.11|0.71|0
1680705300000|2023-04-05 14:35:00|2.14|0.74|2.14|0.74|2.17|0.77|2.12|0.72|0
1680705600000|2023-04-05 14:40:00|2.13|0.73|2.03|0.63|2.13|0.73|2.03|0.63|0
1680705900000|2023-04-05 14:45:00|2.02|0.62|2.27|0.87|2.32|0.92|2.02|0.62|0
1680706200000|2023-04-05 14:50:00|2.28|0.88|2.33|0.93|2.33|0.93|2.21|0.81|0
1680706500000|2023-04-05 14:55:00|2.34|0.94|2.3|0.9|2.34|0.94|2.3|0.9|0
1680706800000|2023-04-05 15:00:00|2.29|0.89|2.32|0.92|2.33|0.93|2.27|0.87|0
1680707100000|2023-04-05 15:05:00|2.31|0.91|2.35|0.95|2.36|0.96|2.31|0.91|0
1680707400000|2023-04-05 15:10:00|2.34|0.94|2.39|0.99|2.41|1.01|2.33|0.93|0
1680707700000|2023-04-05 15:15:00|2.38|0.98|2.38|0.98|2.41|1.01|2.35|0.95|0
1680708000000|2023-04-05 15:20:00|2.37|0.97|2.37|0.97|2.39|0.99|2.35|0.95|0
1680708300000|2023-04-05 15:25:00|2.36|0.96|2.26|0.86|2.37|0.97|2.25|0.85|0
1680708600000|2023-04-05 15:30:00|2.27|0.87|2.35|0.95|2.37|0.97|2.25|0.85|0
1680708900000|2023-04-05 15:35:00|2.36|0.96|2.37|0.97|2.4|1|2.35|0.95|0
1680709200000|2023-04-05 15:40:00|2.36|0.96|2.31|0.91|2.38|0.98|2.3|0.9|0
1680709500000|2023-04-05 15:45:00|2.3|0.9|2.31|0.91|2.36|0.96|2.3|0.9|0
1680709800000|2023-04-05 15:50:00|2.32|0.92|2.27|0.87|2.32|0.92|2.27|0.87|0
1680710100000|2023-04-05 15:55:00|2.26|0.86|2.34|0.94|2.35|0.95|2.26|0.86|0
1680710400000|2023-04-05 16:00:00|2.35|0.95|2.3|0.9|2.35|0.95|2.3|0.9|0
1680710700000|2023-04-05 16:05:00|2.31|0.91|2.25|0.85|2.31|0.91|2.24|0.84|0
1680711000000|2023-04-05 16:10:00|2.26|0.86|2.25|0.85|2.28|0.88|2.24|0.84|0
1680711300000|2023-04-05 16:15:00|2.24|0.84|2.27|0.87|2.27|0.87|2.19|0.79|0
1680711600000|2023-04-05 16:20:00|2.28|0.88|2.26|0.86|2.28|0.88|2.24|0.84|0
1680711900000|2023-04-05 16:25:00|2.25|0.85|2.19|0.79|2.25|0.85|2.15|0.75|0
1680712200000|2023-04-05 16:30:00|2.18|0.78|2.18|0.78|2.19|0.79|2.15|0.75|0
1680712500000|2023-04-05 16:35:00|2.19|0.79|2.22|0.82|2.25|0.85|2.19|0.79|0
1680712800000|2023-04-05 16:40:00|2.21|0.81|2.21|0.81|2.24|0.84|2.19|0.79|0
1680713100000|2023-04-05 16:45:00|2.22|0.82|2.17|0.77|2.22|0.82|2.17|0.77|0
1680713400000|2023-04-05 16:50:00|2.16|0.76|2.18|0.78|2.19|0.79|2.15|0.75|0
1680713700000|2023-04-05 16:55:00|2.19|0.79|2.19|0.79|2.22|0.82|2.18|0.78|0
1680714000000|2023-04-05 17:00:00|2.18|0.78|2.22|0.82|2.22|0.82|2.16|0.76|0
1680714300000|2023-04-05 17:05:00|2.23|0.83|2.23|0.83|2.27|0.87|2.22|0.82|0
1680714600000|2023-04-05 17:10:00|2.22|0.82|2.25|0.85|2.29|0.89|2.21|0.81|0
1680714900000|2023-04-05 17:15:00|2.26|0.86|2.3|0.9|2.31|0.91|2.26|0.86|0
1680715200000|2023-04-05 17:20:00|2.31|0.91|2.3|0.9|2.32|0.92|2.27|0.87|0
1680715500000|2023-04-05 17:25:00|2.31|0.91|2.3|0.9|2.34|0.94|2.3|0.9|0
1680715800000|2023-04-05 17:30:00|2.31|0.91|2.31|0.91|2.33|0.93|2.3|0.9|0
1680716100000|2023-04-05 17:35:00|2.3|0.9|2.31|0.91|2.32|0.92|2.29|0.89|0
1680716400000|2023-04-05 17:40:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1680716700000|2023-04-05 17:45:00|2.28|0.88|2.26|0.86|2.29|0.89|2.25|0.85|0
1680717000000|2023-04-05 17:50:00|2.27|0.87|2.3|0.9|2.32|0.92|2.27|0.87|0
1680717300000|2023-04-05 17:55:00|2.31|0.91|2.35|0.95|2.36|0.96|2.3|0.9|0
1680717600000|2023-04-05 18:00:00|2.34|0.94|2.41|1.01|2.43|1.03|2.34|0.94|0
1680717900000|2023-04-05 18:05:00|2.42|1.02|2.39|0.99|2.44|1.04|2.39|0.99|0
1680718200000|2023-04-05 18:10:00|2.35|0.95|2.37|0.97|2.38|0.98|2.35|0.95|0
1680718500000|2023-04-05 18:15:00|2.36|0.96|2.39|0.99|2.39|0.99|2.36|0.96|0
1680718800000|2023-04-05 18:20:00|2.38|0.98|2.34|0.94|2.39|0.99|2.34|0.94|0
1680719100000|2023-04-05 18:25:00|2.35|0.95|2.34|0.94|2.37|0.97|2.33|0.93|0
1680719400000|2023-04-05 18:30:00|2.33|0.93|2.38|0.98|2.4|1|2.33|0.93|0
1680719700000|2023-04-05 18:35:00|2.37|0.97|2.42|1.02|2.45|1.05|2.37|0.97|0
1680720000000|2023-04-05 18:40:00|2.43|1.03|2.39|0.99|2.44|1.04|2.37|0.97|0
1680720300000|2023-04-05 18:45:00|2.4|1|2.41|1.01|2.44|1.04|2.39|0.99|0
1680720600000|2023-04-05 18:50:00|2.4|1|2.4|1|2.43|1.03|2.39|0.99|0
1680720900000|2023-04-05 18:55:00|2.39|0.99|2.41|1.01|2.43|1.03|2.39|0.99|0
1680721200000|2023-04-05 19:00:00|2.4|1|2.37|0.97|2.41|1.01|2.36|0.96|0
1680721500000|2023-04-05 19:05:00|2.38|0.98|2.33|0.93|2.4|1|2.32|0.92|0
1680721800000|2023-04-05 19:10:00|2.34|0.94|2.31|0.91|2.34|0.94|2.31|0.91|0
1680722100000|2023-04-05 19:15:00|2.32|0.92|2.23|0.83|2.33|0.93|2.23|0.83|0
1680722400000|2023-04-05 19:20:00|2.22|0.82|2.26|0.86|2.27|0.87|2.22|0.82|0
1680722700000|2023-04-05 19:25:00|2.27|0.87|2.27|0.87|2.31|0.91|2.26|0.86|0
1680723000000|2023-04-05 19:30:00|2.28|0.88|2.32|0.92|2.33|0.93|2.28|0.88|0
1680723300000|2023-04-05 19:35:00|2.33|0.93|2.31|0.91|2.35|0.95|2.31|0.91|0
1680723600000|2023-04-05 19:40:00|2.3|0.9|2.37|0.97|2.37|0.97|2.28|0.88|0
1680723900000|2023-04-05 19:45:00|2.36|0.96|2.32|0.92|2.37|0.97|2.31|0.91|0
1680724200000|2023-04-05 19:50:00|2.33|0.93|2.37|0.97|2.38|0.98|2.33|0.93|0
1680724500000|2023-04-05 19:55:00|2.38|0.98|2.35|0.95|2.39|0.99|2.34|0.94|0
1680724800000|2023-04-05 20:00:00|2.36|0.96|2.35|0.95|2.37|0.97|2.34|0.94|0
1680725100000|2023-04-05 20:05:00|2.34|0.94|2.35|0.95|2.35|0.95|2.34|0.94|0
1680725400000|2023-04-05 20:10:00|2.34|0.94|2.36|0.96|2.36|0.96|2.34|0.94|0
1680725700000|2023-04-05 20:15:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1680726000000|2023-04-05 20:20:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1680726300000|2023-04-05 20:25:00|2.45|0.85|2.45|0.85|2.45|0.85|2.44|0.84|0
1680726600000|2023-04-05 20:30:00|2.44|0.84|2.42|0.82|2.44|0.84|2.42|0.82|0
1680726900000|2023-04-05 20:35:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1680727200000|2023-04-05 20:40:00|2.43|0.83|2.43|0.83|2.43|0.83|2.42|0.82|0
1680727500000|2023-04-05 20:45:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1680727800000|2023-04-05 20:50:00|2.42|0.82|2.42|0.82|2.42|0.82|2.42|0.82|0
1680728100000|2023-04-05 20:55:00|2.41|0.81|2.41|0.81|2.42|0.82|2.41|0.81|0
1680728400000|2023-04-05 21:00:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1680728700000|2023-04-05 21:05:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1680729300000|2023-04-05 21:15:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1680729600000|2023-04-05 21:20:00|2.42|0.82|2.41|0.81|2.42|0.82|2.41|0.81|0
1680729900000|2023-04-05 21:25:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1680731400000|2023-04-05 21:50:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1680731700000|2023-04-05 21:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1680732000000|2023-04-05 22:00:00|2.37|0.77|2.36|0.76|2.38|0.78|2.35|0.75|0
1680732300000|2023-04-05 22:05:00|2.35|0.75|2.37|0.77|2.37|0.77|2.35|0.75|0
1680733200000|2023-04-05 22:20:00|2.38|0.78|2.41|0.81|2.41|0.81|2.38|0.78|0
1680733500000|2023-04-05 22:25:00|2.4|0.8|2.38|0.78|2.4|0.8|2.38|0.78|0
1680733800000|2023-04-05 22:30:00|2.39|0.79|2.39|0.79|2.4|0.8|2.37|0.77|0
1680734100000|2023-04-05 22:35:00|2.4|0.8|2.39|0.79|2.4|0.8|2.39|0.79|0
1680734400000|2023-04-05 22:40:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1680734700000|2023-04-05 22:45:00|2.4|0.8|2.4|0.8|2.4|0.8|2.39|0.79|0
1680735000000|2023-04-05 22:50:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1680735300000|2023-04-05 22:55:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1680735600000|2023-04-05 23:00:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1680735900000|2023-04-05 23:05:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1680736200000|2023-04-05 23:10:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1680736500000|2023-04-05 23:15:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1680736800000|2023-04-05 23:20:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1680737100000|2023-04-05 23:25:00|2.39|0.79|2.4|0.8|2.4|0.8|2.39|0.79|0
1680737400000|2023-04-05 23:30:00|2.39|0.79|2.39|0.79|2.39|0.79|2.39|0.79|0
1680737700000|2023-04-05 23:35:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1680738000000|2023-04-05 23:40:00|2.39|0.79|2.38|0.78|2.39|0.79|2.37|0.77|0
1680738300000|2023-04-05 23:45:00|2.37|0.77|2.37|0.77|2.38|0.78|2.37|0.77|0
1680738600000|2023-04-05 23:50:00|2.38|0.78|2.37|0.77|2.39|0.79|2.37|0.77|0
1680738900000|2023-04-05 23:55:00|2.38|0.78|2.38|0.78|2.38|0.78|2.37|0.77|0
1680739200000|2023-04-06 00:00:00|2.37|0.77|2.39|0.79|2.39|0.79|2.37|0.77|0
1680739500000|2023-04-06 00:05:00|2.38|0.78|2.36|0.76|2.4|0.8|2.36|0.76|0
1680739800000|2023-04-06 00:10:00|2.35|0.75|2.34|0.74|2.36|0.76|2.33|0.73|0
1680740100000|2023-04-06 00:15:00|2.35|0.75|2.33|0.73|2.35|0.75|2.31|0.71|0
1680740400000|2023-04-06 00:20:00|2.32|0.72|2.31|0.71|2.33|0.73|2.31|0.71|0
1680740700000|2023-04-06 00:25:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1680741000000|2023-04-06 00:30:00|2.33|0.73|2.33|0.73|2.33|0.73|2.32|0.72|0
1680741300000|2023-04-06 00:35:00|2.34|0.74|2.33|0.73|2.34|0.74|2.32|0.72|0
1680741600000|2023-04-06 00:40:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1680741900000|2023-04-06 00:45:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1680742200000|2023-04-06 00:50:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1680742500000|2023-04-06 00:55:00|2.34|0.74|2.33|0.73|2.34|0.74|2.33|0.73|0
1680742800000|2023-04-06 01:00:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1680743100000|2023-04-06 01:05:00|2.31|0.71|2.31|0.71|2.31|0.71|2.3|0.7|0
1680743400000|2023-04-06 01:10:00|2.3|0.7|2.3|0.7|2.31|0.71|2.29|0.69|0
1680743700000|2023-04-06 01:15:00|2.29|0.69|2.29|0.69|2.3|0.7|2.27|0.67|0
1680744000000|2023-04-06 01:20:00|2.28|0.68|2.28|0.68|2.28|0.68|2.26|0.66|0
1680744300000|2023-04-06 01:25:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1680744600000|2023-04-06 01:30:00|2.29|0.69|2.28|0.68|2.3|0.7|2.28|0.68|0
1680744900000|2023-04-06 01:35:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1680745200000|2023-04-06 01:40:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1680745500000|2023-04-06 01:45:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1680745800000|2023-04-06 01:50:00|2.3|0.7|2.3|0.7|2.31|0.71|2.29|0.69|0
1680746400000|2023-04-06 02:00:00|2.29|0.69|2.29|0.69|2.3|0.7|2.29|0.69|0
1680746700000|2023-04-06 02:05:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1680747000000|2023-04-06 02:10:00|2.3|0.7|2.3|0.7|2.3|0.7|2.29|0.69|0
1680747300000|2023-04-06 02:15:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1680747600000|2023-04-06 02:20:00|2.28|0.68|2.31|0.71|2.31|0.71|2.28|0.68|0
1680747900000|2023-04-06 02:25:00|2.32|0.72|2.32|0.72|2.32|0.72|2.31|0.71|0
1680748200000|2023-04-06 02:30:00|2.31|0.71|2.3|0.7|2.31|0.71|2.3|0.7|0
1680748500000|2023-04-06 02:35:00|2.29|0.69|2.3|0.7|2.3|0.7|2.29|0.69|0
1680748800000|2023-04-06 02:40:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1680749100000|2023-04-06 02:45:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1680749400000|2023-04-06 02:50:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1680749700000|2023-04-06 02:55:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1680750000000|2023-04-06 03:00:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1680750300000|2023-04-06 03:05:00|2.28|0.68|2.28|0.68|2.29|0.69|2.28|0.68|0
1680750600000|2023-04-06 03:10:00|2.29|0.69|2.29|0.69|2.29|0.69|2.28|0.68|0
1680750900000|2023-04-06 03:15:00|2.28|0.68|2.28|0.68|2.29|0.69|2.27|0.67|0
1680751200000|2023-04-06 03:20:00|2.29|0.69|2.29|0.69|2.29|0.69|2.29|0.69|0
1680751500000|2023-04-06 03:25:00|2.28|0.68|2.27|0.67|2.29|0.69|2.27|0.67|0
1680751800000|2023-04-06 03:30:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1680752100000|2023-04-06 03:35:00|2.27|0.67|2.29|0.69|2.29|0.69|2.27|0.67|0
1680752400000|2023-04-06 03:40:00|2.3|0.7|2.3|0.7|2.3|0.7|2.3|0.7|0
1680752700000|2023-04-06 03:45:00|2.29|0.69|2.28|0.68|2.29|0.69|2.28|0.68|0
1680753000000|2023-04-06 03:50:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1680753300000|2023-04-06 03:55:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1680753600000|2023-04-06 04:00:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1680753900000|2023-04-06 04:05:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1680754200000|2023-04-06 04:10:00|2.27|0.67|2.26|0.66|2.27|0.67|2.25|0.65|0
1680755100000|2023-04-06 04:25:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1680755400000|2023-04-06 04:30:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1680755700000|2023-04-06 04:35:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1680756000000|2023-04-06 04:40:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1680756300000|2023-04-06 04:45:00|2.28|0.68|2.28|0.68|2.28|0.68|2.27|0.67|0
1680756600000|2023-04-06 04:50:00|2.27|0.67|2.27|0.67|2.27|0.67|2.27|0.67|0
1680756900000|2023-04-06 04:55:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1680757200000|2023-04-06 05:00:00|2.25|0.65|2.24|0.64|2.26|0.66|2.24|0.64|0
1680757500000|2023-04-06 05:05:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1680757800000|2023-04-06 05:10:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1680758100000|2023-04-06 05:15:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1680758400000|2023-04-06 05:20:00|2.24|0.64|2.31|0.71|2.31|0.71|2.24|0.64|0
1680758700000|2023-04-06 05:25:00|2.32|0.72|2.31|0.71|2.32|0.72|2.31|0.71|0
1680760200000|2023-04-06 05:50:00|2.32|0.72|2.34|0.74|2.34|0.74|2.32|0.72|0
1680760500000|2023-04-06 05:55:00|2.33|0.73|2.35|0.75|2.35|0.75|2.32|0.72|0
1680760800000|2023-04-06 06:00:00|2.34|0.74|2.37|0.77|2.37|0.77|2.34|0.74|0
1680761100000|2023-04-06 06:05:00|2.27|0.87|2.28|0.88|2.29|0.89|2.26|0.86|0
1680761400000|2023-04-06 06:10:00|2.27|0.87|2.26|0.86|2.28|0.88|2.26|0.86|0
1680761700000|2023-04-06 06:15:00|2.27|0.87|2.29|0.89|2.3|0.9|2.27|0.87|0
1680762000000|2023-04-06 06:20:00|2.28|0.88|2.27|0.87|2.28|0.88|2.27|0.87|0
1680762300000|2023-04-06 06:25:00|2.28|0.88|2.29|0.89|2.29|0.89|2.27|0.87|0
1680762600000|2023-04-06 06:30:00|2.28|0.88|2.3|0.9|2.31|0.91|2.28|0.88|0
1680762900000|2023-04-06 06:35:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1680763200000|2023-04-06 06:40:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1680763500000|2023-04-06 06:45:00|2.31|0.91|2.3|0.9|2.31|0.91|2.29|0.89|0
1680763800000|2023-04-06 06:50:00|2.31|0.91|2.33|0.93|2.33|0.93|2.3|0.9|0
1680764100000|2023-04-06 06:55:00|2.32|0.92|2.32|0.92|2.35|0.95|2.32|0.92|0
1680764400000|2023-04-06 07:00:00|2.33|0.93|2.32|0.92|2.34|0.94|2.3|0.9|0
1680764700000|2023-04-06 07:05:00|2.33|0.93|2.32|0.92|2.34|0.94|2.31|0.91|0
1680765000000|2023-04-06 07:10:00|2.33|0.93|2.35|0.95|2.35|0.95|2.32|0.92|0
1680765300000|2023-04-06 07:15:00|2.36|0.96|2.4|1|2.41|1.01|2.35|0.95|0
1680765600000|2023-04-06 07:20:00|2.41|1.01|2.39|0.99|2.41|1.01|2.37|0.97|0
1680765900000|2023-04-06 07:25:00|2.38|0.98|2.4|1|2.4|1|2.38|0.98|0
1680766200000|2023-04-06 07:30:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1680766500000|2023-04-06 07:35:00|2.41|1.01|2.39|0.99|2.41|1.01|2.39|0.99|0
1680766800000|2023-04-06 07:40:00|2.4|1|2.37|0.97|2.4|1|2.37|0.97|0
1680767100000|2023-04-06 07:45:00|2.38|0.98|2.37|0.97|2.39|0.99|2.37|0.97|0
1680767400000|2023-04-06 07:50:00|2.36|0.96|2.39|0.99|2.4|1|2.36|0.96|0
1680767700000|2023-04-06 07:55:00|2.4|1|2.38|0.98|2.4|1|2.38|0.98|0
1680768000000|2023-04-06 08:00:00|2.39|0.99|2.39|0.99|2.4|1|2.37|0.97|0
1680768300000|2023-04-06 08:05:00|2.38|0.98|2.39|0.99|2.4|1|2.37|0.97|0
1680768600000|2023-04-06 08:10:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1680768900000|2023-04-06 08:15:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1680769200000|2023-04-06 08:20:00|2.37|0.97|2.36|0.96|2.37|0.97|2.35|0.95|0
1680769500000|2023-04-06 08:25:00|2.35|0.95|2.35|0.95|2.37|0.97|2.34|0.94|0
1680769800000|2023-04-06 08:30:00|2.36|0.96|2.36|0.96|2.37|0.97|2.36|0.96|0
1680770100000|2023-04-06 08:35:00|2.37|0.97|2.35|0.95|2.37|0.97|2.35|0.95|0
1680770400000|2023-04-06 08:40:00|2.36|0.96|2.36|0.96|2.37|0.97|2.35|0.95|0
1680770700000|2023-04-06 08:45:00|2.37|0.97|2.35|0.95|2.37|0.97|2.34|0.94|0
1680771000000|2023-04-06 08:50:00|2.36|0.96|2.36|0.96|2.37|0.97|2.35|0.95|0
1680771300000|2023-04-06 08:55:00|2.37|0.97|2.38|0.98|2.38|0.98|2.36|0.96|0
1680771600000|2023-04-06 09:00:00|2.39|0.99|2.38|0.98|2.39|0.99|2.38|0.98|0
1680771900000|2023-04-06 09:05:00|2.37|0.97|2.36|0.96|2.37|0.97|2.36|0.96|0
1680772200000|2023-04-06 09:10:00|2.35|0.95|2.37|0.97|2.37|0.97|2.35|0.95|0
1680772500000|2023-04-06 09:15:00|2.36|0.96|2.35|0.95|2.36|0.96|2.34|0.94|0
1680772800000|2023-04-06 09:20:00|2.34|0.94|2.33|0.93|2.35|0.95|2.32|0.92|0
1680773100000|2023-04-06 09:25:00|2.34|0.94|2.33|0.93|2.34|0.94|2.33|0.93|0
1680773400000|2023-04-06 09:30:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1680773700000|2023-04-06 09:35:00|2.32|0.92|2.34|0.94|2.34|0.94|2.32|0.92|0
1680774000000|2023-04-06 09:40:00|2.35|0.95|2.34|0.94|2.35|0.95|2.33|0.93|0
1680774300000|2023-04-06 09:45:00|2.31|0.91|2.22|0.82|2.31|0.91|2.21|0.81|0
1680774600000|2023-04-06 09:50:00|2.23|0.83|2.24|0.84|2.25|0.85|2.22|0.82|0
1680774900000|2023-04-06 09:55:00|2.23|0.83|2.2|0.8|2.23|0.83|2.2|0.8|0
1680775200000|2023-04-06 10:00:00|2.19|0.79|2.15|0.75|2.2|0.8|2.13|0.73|0
1680775500000|2023-04-06 10:05:00|2.14|0.74|2.18|0.78|2.19|0.79|2.14|0.74|0
1680775800000|2023-04-06 10:10:00|2.19|0.79|2.23|0.83|2.23|0.83|2.18|0.78|0
1680776100000|2023-04-06 10:15:00|2.24|0.84|2.24|0.84|2.24|0.84|2.22|0.82|0
1680776400000|2023-04-06 10:20:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1680776700000|2023-04-06 10:25:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1680777000000|2023-04-06 10:30:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1680777300000|2023-04-06 10:35:00|2.25|0.85|2.24|0.84|2.25|0.85|2.24|0.84|0
1680777600000|2023-04-06 10:40:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1680777900000|2023-04-06 10:45:00|2.26|0.86|2.25|0.85|2.27|0.87|2.25|0.85|0
1680778200000|2023-04-06 10:50:00|2.24|0.84|2.24|0.84|2.25|0.85|2.23|0.83|0
1680778500000|2023-04-06 10:55:00|2.25|0.85|2.26|0.86|2.26|0.86|2.24|0.84|0
1680778800000|2023-04-06 11:00:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1680779100000|2023-04-06 11:05:00|2.26|0.86|2.28|0.88|2.28|0.88|2.26|0.86|0
1680779400000|2023-04-06 11:10:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1680779700000|2023-04-06 11:15:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1680780000000|2023-04-06 11:20:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1680780300000|2023-04-06 11:25:00|2.28|0.88|2.29|0.89|2.3|0.9|2.28|0.88|0
1680780600000|2023-04-06 11:30:00|2.3|0.9|2.32|0.92|2.34|0.94|2.29|0.89|0
1680780900000|2023-04-06 11:35:00|2.31|0.91|2.31|0.91|2.33|0.93|2.31|0.91|0
1680781200000|2023-04-06 11:40:00|2.32|0.92|2.31|0.91|2.32|0.92|2.31|0.91|0
1680781500000|2023-04-06 11:45:00|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1680781800000|2023-04-06 11:50:00|2.34|0.94|2.34|0.94|2.35|0.95|2.34|0.94|0
1680782100000|2023-04-06 11:55:00|2.35|0.95|2.27|1.07|2.35|1.07|2.24|0.95|0
1680782400000|2023-04-06 12:00:00|2.26|1.06|2.23|1.03|2.27|1.07|2.22|1.02|0
1680782700000|2023-04-06 12:05:00|2.24|1.04|2.19|0.99|2.24|1.04|2.19|0.99|0
1680783000000|2023-04-06 12:10:00|2.18|0.98|2.18|0.98|2.2|1|2.17|0.97|0
1680783300000|2023-04-06 12:15:00|2.19|0.99|1.98|0.78|2.19|0.99|1.98|0.78|0
1680783600000|2023-04-06 12:20:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1680783900000|2023-04-06 12:25:00|1.97|0.77|1.97|0.77|1.98|0.78|1.96|0.76|0
1680784200000|2023-04-06 12:30:00|1.96|0.76|1.95|0.75|1.99|0.79|1.9|0.7|0
1680784500000|2023-04-06 12:35:00|1.97|0.77|1.95|0.75|1.98|0.78|1.92|0.72|0
1680784800000|2023-04-06 12:40:00|1.94|0.74|1.93|0.73|1.94|0.74|1.92|0.72|0
1680785100000|2023-04-06 12:45:00|1.92|0.72|1.95|0.75|1.95|0.75|1.92|0.72|0
1680785400000|2023-04-06 12:50:00|1.94|0.74|1.9|0.7|1.95|0.75|1.9|0.7|0
1680785700000|2023-04-06 12:55:00|1.89|0.69|1.9|0.7|1.91|0.71|1.89|0.69|0
1680786000000|2023-04-06 13:00:00|1.89|0.69|1.87|0.67|1.91|0.71|1.87|0.67|0
1680786300000|2023-04-06 13:05:00|1.88|0.68|1.88|0.68|1.89|0.69|1.87|0.67|0
1680786600000|2023-04-06 13:10:00|1.87|0.67|1.87|0.67|1.87|0.67|1.86|0.66|0
1680786900000|2023-04-06 13:15:00|1.86|0.66|1.85|0.65|1.87|0.67|1.84|0.64|0
1680787200000|2023-04-06 13:20:00|1.86|0.66|1.84|0.64|1.86|0.66|1.83|0.63|0
1680787500000|2023-04-06 13:25:00|1.83|0.63|1.85|0.65|1.87|0.67|1.83|0.63|0
1680787800000|2023-04-06 13:30:00|1.86|0.66|1.78|0.58|1.88|0.68|1.77|0.57|0
1680788100000|2023-04-06 13:35:00|1.79|0.59|1.84|0.64|1.96|0.76|1.75|0.55|0
1680788400000|2023-04-06 13:40:00|1.85|0.65|1.85|0.65|1.86|0.66|1.81|0.61|0
1680788700000|2023-04-06 13:45:00|1.84|0.64|1.83|0.63|1.85|0.65|1.8|0.6|0
1680789000000|2023-04-06 13:50:00|1.84|0.64|1.82|0.62|1.87|0.67|1.81|0.61|0
1680789300000|2023-04-06 13:55:00|1.81|0.61|1.85|0.65|1.87|0.67|1.8|0.6|0
1680789600000|2023-04-06 14:00:00|1.86|0.66|1.89|0.69|1.92|0.72|1.85|0.65|0
1680789900000|2023-04-06 14:05:00|1.9|0.7|1.94|0.74|1.96|0.76|1.9|0.7|0
1680790200000|2023-04-06 14:10:00|1.95|0.75|2|0.8|2.02|0.82|1.93|0.73|0
1680790500000|2023-04-06 14:15:00|2.01|0.81|1.99|0.79|2.02|0.82|1.98|0.78|0
1680790800000|2023-04-06 14:20:00|1.98|0.78|1.94|0.74|1.98|0.78|1.93|0.73|0
1680791100000|2023-04-06 14:25:00|1.93|0.73|1.96|0.76|1.97|0.77|1.93|0.73|0
1680791400000|2023-04-06 14:30:00|1.95|0.75|1.98|0.78|1.99|0.79|1.94|0.74|0
1680791700000|2023-04-06 14:35:00|1.99|0.79|1.93|0.73|2|0.8|1.92|0.72|0
1680792000000|2023-04-06 14:40:00|1.94|0.74|1.89|0.69|1.94|0.74|1.86|0.66|0
1680792300000|2023-04-06 14:45:00|1.88|0.68|1.9|0.7|1.94|0.74|1.87|0.67|0
1680792600000|2023-04-06 14:50:00|1.91|0.71|1.89|0.69|1.91|0.71|1.88|0.68|0
1680792900000|2023-04-06 14:55:00|1.88|0.68|1.89|0.69|1.9|0.7|1.86|0.66|0
1680793200000|2023-04-06 15:00:00|1.9|0.7|1.95|0.75|1.95|0.75|1.88|0.68|0
1680793500000|2023-04-06 15:05:00|1.94|0.74|1.97|0.77|2|0.8|1.94|0.74|0
1680793800000|2023-04-06 15:10:00|1.98|0.78|1.66|0.46|1.99|0.79|1.65|0.45|0
1680794100000|2023-04-06 15:15:00|1.67|0.47|1.67|0.47|1.67|0.47|1.65|0.45|0
1680794400000|2023-04-06 15:20:00|1.68|0.48|1.67|0.47|1.7|0.5|1.66|0.46|0
1680794700000|2023-04-06 15:25:00|1.66|0.46|1.67|0.47|1.7|0.5|1.66|0.46|0
1680795000000|2023-04-06 15:30:00|1.68|0.48|1.68|0.48|1.7|0.5|1.66|0.46|0
1680795300000|2023-04-06 15:35:00|1.67|0.47|1.72|0.52|1.73|0.53|1.67|0.47|0
1680795600000|2023-04-06 15:40:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1680795900000|2023-04-06 15:45:00|1.75|0.55|1.77|0.57|1.79|0.59|1.74|0.54|0
1680796200000|2023-04-06 15:50:00|1.76|0.56|1.77|0.57|1.77|0.57|1.75|0.55|0
1680796500000|2023-04-06 15:55:00|1.78|0.58|1.79|0.59|1.8|0.6|1.78|0.58|0
1680796800000|2023-04-06 16:00:00|1.8|0.6|1.84|0.64|1.87|0.67|1.8|0.6|0
1680797100000|2023-04-06 16:05:00|1.85|0.65|1.82|0.62|1.87|0.67|1.81|0.61|0
1680797400000|2023-04-06 16:10:00|1.83|0.63|1.84|0.64|1.85|0.65|1.82|0.62|0
1680797700000|2023-04-06 16:15:00|1.85|0.65|1.83|0.63|1.86|0.66|1.83|0.63|0
1680798000000|2023-04-06 16:20:00|1.82|0.62|1.84|0.64|1.85|0.65|1.81|0.61|0
1680798300000|2023-04-06 16:25:00|1.85|0.65|1.84|0.64|1.85|0.65|1.84|0.64|0
1680798600000|2023-04-06 16:30:00|1.85|0.65|1.89|0.69|1.92|0.72|1.85|0.65|0
1680798900000|2023-04-06 16:35:00|1.9|0.7|1.9|0.7|1.92|0.72|1.89|0.69|0
1680799200000|2023-04-06 16:40:00|1.91|0.71|1.93|0.73|1.94|0.74|1.9|0.7|0
1680799500000|2023-04-06 16:45:00|1.92|0.72|1.9|0.7|1.94|0.74|1.9|0.7|0
1680799800000|2023-04-06 16:50:00|1.91|0.71|1.61|0.41|1.91|0.71|1.6|0.4|0
1680800100000|2023-04-06 16:55:00|1.6|0.4|1.58|0.38|1.6|0.4|1.57|0.37|0
1680800400000|2023-04-06 17:00:00|1.57|0.37|1.59|0.39|1.6|0.4|1.56|0.36|0
1680800700000|2023-04-06 17:05:00|1.6|0.4|1.6|0.4|1.62|0.42|1.59|0.39|0
1680801000000|2023-04-06 17:10:00|1.61|0.41|1.6|0.4|1.62|0.42|1.59|0.39|0
1680801300000|2023-04-06 17:15:00|1.61|0.41|1.62|0.42|1.64|0.44|1.61|0.41|0
1680801600000|2023-04-06 17:20:00|1.63|0.43|1.63|0.43|1.65|0.45|1.62|0.42|0
1680801900000|2023-04-06 17:25:00|1.64|0.44|1.62|0.42|1.64|0.44|1.62|0.42|0
1680802200000|2023-04-06 17:30:00|1.63|0.43|1.6|0.4|1.65|0.45|1.6|0.4|0
1680802500000|2023-04-06 17:35:00|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1680802800000|2023-04-06 17:40:00|1.64|0.44|1.62|0.42|1.64|0.44|1.6|0.4|0
1680803100000|2023-04-06 17:45:00|1.61|0.41|1.61|0.41|1.62|0.42|1.59|0.39|0
1680803400000|2023-04-06 17:50:00|1.6|0.4|1.61|0.41|1.63|0.43|1.6|0.4|0
1680803700000|2023-04-06 17:55:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1680804000000|2023-04-06 18:00:00|1.61|0.41|1.6|0.4|1.63|0.43|1.6|0.4|0
1680804300000|2023-04-06 18:05:00|1.61|0.41|1.63|0.43|1.64|0.44|1.6|0.4|0
1680804600000|2023-04-06 18:10:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1680804900000|2023-04-06 18:15:00|1.65|0.45|1.65|0.45|1.67|0.47|1.64|0.44|0
1680805200000|2023-04-06 18:20:00|1.64|0.44|1.65|0.45|1.66|0.46|1.63|0.43|0
1680805500000|2023-04-06 18:25:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1680805800000|2023-04-06 18:30:00|1.66|0.46|1.67|0.47|1.68|0.48|1.65|0.45|0
1680806100000|2023-04-06 18:35:00|1.66|0.46|1.65|0.45|1.67|0.47|1.65|0.45|0
1680806400000|2023-04-06 18:40:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1680806700000|2023-04-06 18:45:00|1.64|0.44|1.64|0.44|1.67|0.47|1.64|0.44|0
1680807000000|2023-04-06 18:50:00|1.65|0.45|1.66|0.46|1.66|0.46|1.64|0.44|0
1680807300000|2023-04-06 18:55:00|1.65|0.45|1.61|0.41|1.65|0.45|1.61|0.41|0
1680807600000|2023-04-06 19:00:00|1.62|0.42|1.63|0.43|1.64|0.44|1.62|0.42|0
1680807900000|2023-04-06 19:05:00|1.62|0.42|1.62|0.42|1.64|0.44|1.62|0.42|0
1680808200000|2023-04-06 19:10:00|1.61|0.41|1.6|0.4|1.61|0.41|1.59|0.39|0
1680808500000|2023-04-06 19:15:00|1.59|0.39|1.57|0.37|1.6|0.4|1.57|0.37|0
1680808800000|2023-04-06 19:20:00|1.56|0.36|1.58|0.38|1.59|0.39|1.56|0.36|0
1680809100000|2023-04-06 19:25:00|1.59|0.39|1.6|0.4|1.61|0.41|1.58|0.38|0
1680809400000|2023-04-06 19:30:00|1.61|0.41|1.63|0.43|1.64|0.44|1.61|0.41|0
1680809700000|2023-04-06 19:35:00|1.64|0.44|1.61|0.41|1.64|0.44|1.61|0.41|0
1680810000000|2023-04-06 19:40:00|1.62|0.42|1.61|0.41|1.62|0.42|1.59|0.39|0
1680810300000|2023-04-06 19:45:00|1.6|0.4|1.62|0.42|1.63|0.43|1.6|0.4|0
1680810600000|2023-04-06 19:50:00|1.63|0.43|1.6|0.4|1.64|0.44|1.59|0.39|0
1680810900000|2023-04-06 19:55:00|1.59|0.39|1.64|0.44|1.65|0.45|1.59|0.39|0
1680811200000|2023-04-06 20:00:00|1.63|0.43|1.62|0.42|1.63|0.43|1.62|0.42|0
1680811500000|2023-04-06 20:05:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1680811800000|2023-04-06 20:10:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1680812100000|2023-04-06 20:15:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1681086300000|2023-04-10 00:25:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1681086600000|2023-04-10 00:30:00|1.73|0.13|1.72|0.12|1.73|0.13|1.71|0.11|0
1681086900000|2023-04-10 00:35:00|1.71|0.11|1.72|0.12|1.72|0.12|1.71|0.11|0
1681087200000|2023-04-10 00:40:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1681087500000|2023-04-10 00:45:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1681087800000|2023-04-10 00:50:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1681088100000|2023-04-10 00:55:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1681088400000|2023-04-10 01:00:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1681088700000|2023-04-10 01:05:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1681089000000|2023-04-10 01:10:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1681089300000|2023-04-10 01:15:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1681089600000|2023-04-10 01:20:00|1.72|0.12|1.71|0.11|1.73|0.13|1.71|0.11|0
1681089900000|2023-04-10 01:25:00|1.72|0.12|1.72|0.12|1.72|0.12|1.72|0.12|0
1681091100000|2023-04-10 01:45:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1681091400000|2023-04-10 01:50:00|1.72|0.12|1.73|0.13|1.74|0.14|1.72|0.12|0
1681092000000|2023-04-10 02:00:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1681092300000|2023-04-10 02:05:00|1.72|0.12|1.73|0.13|1.73|0.13|1.72|0.12|0
1681092600000|2023-04-10 02:10:00|1.74|0.14|1.73|0.13|1.74|0.14|1.73|0.13|0
1681092900000|2023-04-10 02:15:00|1.72|0.12|1.72|0.12|1.73|0.13|1.72|0.12|0
1681093200000|2023-04-10 02:20:00|1.73|0.13|1.72|0.12|1.73|0.13|1.72|0.12|0
1681093500000|2023-04-10 02:25:00|1.73|0.13|1.73|0.13|1.73|0.13|1.72|0.12|0
1681093800000|2023-04-10 02:30:00|1.72|0.12|1.7|0.1|1.72|0.12|1.7|0.1|0
1681094100000|2023-04-10 02:35:00|1.71|0.11|1.69|0.09|1.71|0.11|1.69|0.09|0
1681094400000|2023-04-10 02:40:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1681094700000|2023-04-10 02:45:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1681095000000|2023-04-10 02:50:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1681095900000|2023-04-10 03:05:00|1.7|0.1|1.71|0.11|1.71|0.11|1.7|0.1|0
1681096800000|2023-04-10 03:20:00|1.7|0.1|1.7|0.1|1.7|0.1|1.7|0.1|0
1681097700000|2023-04-10 03:35:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1681098000000|2023-04-10 03:40:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1681098300000|2023-04-10 03:45:00|1.69|0.09|1.71|0.11|1.71|0.11|1.69|0.09|0
1681098900000|2023-04-10 03:55:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1681099200000|2023-04-10 04:00:00|1.69|0.09|1.69|0.09|1.69|0.09|1.69|0.09|0
1681099800000|2023-04-10 04:10:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1681100100000|2023-04-10 04:15:00|1.7|0.1|1.7|0.1|1.7|0.1|1.69|0.09|0
1681100400000|2023-04-10 04:20:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1681100700000|2023-04-10 04:25:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1681101000000|2023-04-10 04:30:00|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1681101300000|2023-04-10 04:35:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1681102500000|2023-04-10 04:55:00|1.69|0.09|1.69|0.09|1.7|0.1|1.69|0.09|0
1681102800000|2023-04-10 05:00:00|1.7|0.1|1.69|0.09|1.7|0.1|1.69|0.09|0
1681103100000|2023-04-10 05:05:00|1.68|0.08|1.68|0.08|1.68|0.08|1.68|0.08|0
1681103400000|2023-04-10 05:10:00|1.69|0.09|1.68|0.08|1.69|0.09|1.68|0.08|0
1681104000000|2023-04-10 05:20:00|1.67|0.07|1.68|0.08|1.68|0.08|1.67|0.07|0
1681104300000|2023-04-10 05:25:00|1.69|0.09|1.69|0.09|1.69|0.09|1.68|0.08|0
1681104900000|2023-04-10 05:35:00|1.7|0.1|1.69|0.09|1.7|0.1|1.68|0.08|0
1681105200000|2023-04-10 05:40:00|1.68|0.08|1.68|0.08|1.69|0.09|1.68|0.08|0
1681105800000|2023-04-10 05:50:00|1.67|0.07|1.67|0.07|1.67|0.07|1.67|0.07|0
1681106400000|2023-04-10 06:00:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1681106700000|2023-04-10 06:05:00|1.46|0.26|1.46|0.26|1.47|0.27|1.45|0.25|0
1681107000000|2023-04-10 06:10:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1681107300000|2023-04-10 06:15:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1681108200000|2023-04-10 06:30:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1681108500000|2023-04-10 06:35:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1681108800000|2023-04-10 06:40:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1681109100000|2023-04-10 06:45:00|1.47|0.27|1.47|0.27|1.47|0.27|1.46|0.26|0
1681109400000|2023-04-10 06:50:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1681109700000|2023-04-10 06:55:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1681110300000|2023-04-10 07:05:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1681110600000|2023-04-10 07:10:00|1.46|0.26|1.45|0.25|1.46|0.26|1.45|0.25|0
1681110900000|2023-04-10 07:15:00|1.46|0.26|1.46|0.26|1.46|0.26|1.45|0.25|0
1681111500000|2023-04-10 07:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1681111800000|2023-04-10 07:30:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1681112400000|2023-04-10 07:40:00|1.46|0.26|1.46|0.26|1.46|0.26|1.46|0.26|0
1681113000000|2023-04-10 07:50:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1681113900000|2023-04-10 08:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1681114500000|2023-04-10 08:15:00|1.48|0.28|1.48|0.28|1.49|0.29|1.47|0.27|0
1681114800000|2023-04-10 08:20:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1681115400000|2023-04-10 08:30:00|1.48|0.28|1.47|0.27|1.48|0.28|1.47|0.27|0
1681115700000|2023-04-10 08:35:00|1.48|0.28|1.48|0.28|1.48|0.28|1.47|0.27|0
1681116000000|2023-04-10 08:40:00|1.47|0.27|1.48|0.28|1.48|0.28|1.47|0.27|0
1681116300000|2023-04-10 08:45:00|1.49|0.29|1.49|0.29|1.49|0.29|1.48|0.28|0
1681116600000|2023-04-10 08:50:00|1.48|0.28|1.49|0.29|1.49|0.29|1.48|0.28|0
1681116900000|2023-04-10 08:55:00|1.5|0.3|1.5|0.3|1.5|0.3|1.49|0.29|0
1681117500000|2023-04-10 09:05:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1681117800000|2023-04-10 09:10:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1681119000000|2023-04-10 09:30:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1681119300000|2023-04-10 09:35:00|1.52|0.32|1.52|0.32|1.52|0.32|1.51|0.31|0
1681119600000|2023-04-10 09:40:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1681119900000|2023-04-10 09:45:00|1.53|0.33|1.52|0.32|1.53|0.33|1.52|0.32|0
1681120200000|2023-04-10 09:50:00|1.51|0.31|1.5|0.3|1.52|0.32|1.5|0.3|0
1681120500000|2023-04-10 09:55:00|1.51|0.31|1.51|0.31|1.51|0.31|1.5|0.3|0
1681120800000|2023-04-10 10:00:00|1.52|0.32|1.52|0.32|1.52|0.32|1.52|0.32|0
1681121100000|2023-04-10 10:05:00|1.51|0.31|1.51|0.31|1.51|0.31|1.51|0.31|0
1681121400000|2023-04-10 10:10:00|1.5|0.3|1.51|0.31|1.51|0.31|1.5|0.3|0
1681121700000|2023-04-10 10:15:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1681122000000|2023-04-10 10:20:00|1.52|0.32|1.51|0.31|1.52|0.32|1.51|0.31|0
1681122600000|2023-04-10 10:30:00|1.5|0.3|1.52|0.32|1.52|0.32|1.5|0.3|0
1681122900000|2023-04-10 10:35:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1681123200000|2023-04-10 10:40:00|1.51|0.31|1.51|0.31|1.52|0.32|1.51|0.31|0
1681123500000|2023-04-10 10:45:00|1.52|0.32|1.51|0.31|1.52|0.32|1.5|0.3|0
1681123800000|2023-04-10 10:50:00|1.5|0.3|1.5|0.3|1.51|0.31|1.5|0.3|0
1681124400000|2023-04-10 11:00:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1681124700000|2023-04-10 11:05:00|1.49|0.29|1.5|0.3|1.5|0.3|1.49|0.29|0
1681125000000|2023-04-10 11:10:00|1.49|0.29|1.49|0.29|1.49|0.29|1.49|0.29|0
1681125300000|2023-04-10 11:15:00|1.5|0.3|1.48|0.28|1.5|0.3|1.48|0.28|0
1681125600000|2023-04-10 11:20:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1681125900000|2023-04-10 11:25:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1681126200000|2023-04-10 11:30:00|1.42|0.22|1.4|0.2|1.42|0.22|1.4|0.2|0
1681126500000|2023-04-10 11:35:00|1.39|0.19|1.4|0.2|1.41|0.21|1.39|0.19|0
1681126800000|2023-04-10 11:40:00|1.39|0.19|1.41|0.21|1.41|0.21|1.39|0.19|0
1681127100000|2023-04-10 11:45:00|1.4|0.2|1.4|0.2|1.41|0.21|1.39|0.19|0
1681127400000|2023-04-10 11:50:00|1.41|0.21|1.41|0.21|1.41|0.21|1.4|0.2|0
1681128000000|2023-04-10 12:00:00|1.42|0.22|1.38|0.18|1.42|0.22|1.38|0.18|0
1681128300000|2023-04-10 12:05:00|1.37|0.17|1.37|0.17|1.37|0.17|1.36|0.16|0
1681128600000|2023-04-10 12:10:00|1.36|0.16|1.36|0.16|1.37|0.17|1.35|0.15|0
1681128900000|2023-04-10 12:15:00|1.35|0.15|1.29|0.09|1.35|0.15|1.29|0.09|0
1681129200000|2023-04-10 12:20:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1681129500000|2023-04-10 12:25:00|1.27|0.07|1.28|0.08|1.29|0.09|1.27|0.07|0
1681129800000|2023-04-10 12:30:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1681130100000|2023-04-10 12:35:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1681130400000|2023-04-10 12:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1681130700000|2023-04-10 12:45:00|1.27|0.07|1.27|0.07|1.28|0.08|1.27|0.07|0
1681131000000|2023-04-10 12:50:00|1.26|0.06|1.27|0.07|1.27|0.07|1.26|0.06|0
1681131300000|2023-04-10 12:55:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1681131600000|2023-04-10 13:00:00|1.25|0.05|1.27|0.07|1.27|0.07|1.25|0.05|0
1681131900000|2023-04-10 13:05:00|1.26|0.06|1.26|0.06|1.27|0.07|1.25|0.05|0
1681132200000|2023-04-10 13:10:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1681132500000|2023-04-10 13:15:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1681132800000|2023-04-10 13:20:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1681133100000|2023-04-10 13:25:00|1.25|0.05|1.24|0.04|1.26|0.06|1.22|0.02|0
1681133400000|2023-04-10 13:30:00|1.25|0.05|1.49|0.29|1.49|0.29|1.2|0|0
1681133700000|2023-04-10 13:35:00|1.48|0.28|1.49|0.29|1.49|0.29|1.44|0.24|0
1681134000000|2023-04-10 13:40:00|1.48|0.28|1.52|0.32|1.53|0.33|1.48|0.28|0
1681134300000|2023-04-10 13:45:00|1.53|0.33|1.49|0.29|1.53|0.33|1.48|0.28|0
1681134600000|2023-04-10 13:50:00|1.5|0.3|1.48|0.28|1.5|0.3|1.46|0.26|0
1681134900000|2023-04-10 13:55:00|1.49|0.29|1.47|0.27|1.5|0.3|1.45|0.25|0
1681135200000|2023-04-10 14:00:00|1.45|0.25|1.53|0.33|1.53|0.33|1.45|0.25|0
1681135500000|2023-04-10 14:05:00|1.52|0.32|1.54|0.34|1.54|0.34|1.5|0.3|0
1681135800000|2023-04-10 14:10:00|1.53|0.33|1.54|0.34|1.56|0.36|1.53|0.33|0
1681136100000|2023-04-10 14:15:00|1.55|0.35|1.53|0.33|1.57|0.37|1.53|0.33|0
1681136400000|2023-04-10 14:20:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1681136700000|2023-04-10 14:25:00|1.51|0.31|1.48|0.28|1.53|0.33|1.47|0.27|0
1681137000000|2023-04-10 14:30:00|1.49|0.29|1.52|0.32|1.52|0.32|1.48|0.28|0
1681137300000|2023-04-10 14:35:00|1.53|0.33|1.55|0.35|1.57|0.37|1.52|0.32|0
1681137600000|2023-04-10 14:40:00|1.56|0.36|1.58|0.38|1.58|0.38|1.53|0.33|0
1681137900000|2023-04-10 14:45:00|1.57|0.37|1.55|0.35|1.57|0.37|1.54|0.34|0
1681138200000|2023-04-10 14:50:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1681138500000|2023-04-10 14:55:00|1.54|0.34|1.5|0.3|1.54|0.34|1.5|0.3|0
1681138800000|2023-04-10 15:00:00|1.51|0.31|1.55|0.35|1.56|0.36|1.51|0.31|0
1681139100000|2023-04-10 15:05:00|1.56|0.36|1.56|0.36|1.57|0.37|1.55|0.35|0
1681139400000|2023-04-10 15:10:00|1.57|0.37|1.59|0.39|1.59|0.39|1.56|0.36|0
1681139700000|2023-04-10 15:15:00|1.6|0.4|1.58|0.38|1.6|0.4|1.58|0.38|0
1681140000000|2023-04-10 15:20:00|1.59|0.39|1.56|0.36|1.6|0.4|1.56|0.36|0
1681140300000|2023-04-10 15:25:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1681140600000|2023-04-10 15:30:00|1.59|0.39|1.59|0.39|1.6|0.4|1.58|0.38|0
1681140900000|2023-04-10 15:35:00|1.6|0.4|1.51|0.31|1.6|0.4|1.49|0.29|0
1681141200000|2023-04-10 15:40:00|1.52|0.32|1.52|0.32|1.52|0.32|1.5|0.3|0
1681141500000|2023-04-10 15:45:00|1.51|0.31|1.51|0.31|1.52|0.32|1.49|0.29|0
1681141800000|2023-04-10 15:50:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1681142100000|2023-04-10 15:55:00|1.47|0.27|1.44|0.24|1.47|0.27|1.44|0.24|0
1681142400000|2023-04-10 16:00:00|1.43|0.23|1.41|0.21|1.44|0.24|1.39|0.19|0
1681142700000|2023-04-10 16:05:00|1.4|0.2|1.4|0.2|1.4|0.2|1.37|0.17|0
1681143000000|2023-04-10 16:10:00|1.39|0.19|1.39|0.19|1.41|0.21|1.39|0.19|0
1681143300000|2023-04-10 16:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1681143600000|2023-04-10 16:20:00|1.42|0.22|1.43|0.23|1.43|0.23|1.41|0.21|0
1681143900000|2023-04-10 16:25:00|1.42|0.22|1.43|0.23|1.44|0.24|1.42|0.22|0
1681144200000|2023-04-10 16:30:00|1.44|0.24|1.47|0.27|1.48|0.28|1.43|0.23|0
1681144500000|2023-04-10 16:35:00|1.48|0.28|1.56|0.36|1.57|0.37|1.47|0.27|0
1681144800000|2023-04-10 16:40:00|1.55|0.35|1.46|0.26|1.55|0.35|1.4|0.2|0
1681145100000|2023-04-10 16:45:00|1.47|0.27|1.47|0.27|1.48|0.28|1.46|0.26|0
1681145400000|2023-04-10 16:50:00|1.48|0.28|1.46|0.26|1.48|0.28|1.46|0.26|0
1681145700000|2023-04-10 16:55:00|1.47|0.27|1.48|0.28|1.48|0.28|1.46|0.26|0
1681146000000|2023-04-10 17:00:00|1.49|0.29|1.48|0.28|1.5|0.3|1.47|0.27|0
1681146300000|2023-04-10 17:05:00|1.49|0.29|1.51|0.31|1.51|0.31|1.48|0.28|0
1681146600000|2023-04-10 17:10:00|1.5|0.3|1.51|0.31|1.53|0.33|1.5|0.3|0
1681146900000|2023-04-10 17:15:00|1.52|0.32|1.52|0.32|1.54|0.34|1.51|0.31|0
1681147200000|2023-04-10 17:20:00|1.51|0.31|1.5|0.3|1.53|0.33|1.5|0.3|0
1681147500000|2023-04-10 17:25:00|1.51|0.31|1.52|0.32|1.52|0.32|1.51|0.31|0
1681147800000|2023-04-10 17:30:00|1.53|0.33|1.52|0.32|1.53|0.33|1.51|0.31|0
1681148100000|2023-04-10 17:35:00|1.51|0.31|1.49|0.29|1.51|0.31|1.49|0.29|0
1681148400000|2023-04-10 17:40:00|1.48|0.28|1.49|0.29|1.49|0.29|1.47|0.27|0
1681148700000|2023-04-10 17:45:00|1.5|0.3|1.53|0.33|1.54|0.34|1.49|0.29|0
1681149000000|2023-04-10 17:50:00|1.52|0.32|1.51|0.31|1.54|0.34|1.51|0.31|0
1681149300000|2023-04-10 17:55:00|1.5|0.3|1.51|0.31|1.52|0.32|1.5|0.3|0
1681149600000|2023-04-10 18:00:00|1.52|0.32|1.51|0.31|1.52|0.32|1.49|0.29|0
1681149900000|2023-04-10 18:05:00|1.52|0.32|1.51|0.31|1.53|0.33|1.51|0.31|0
1681150200000|2023-04-10 18:10:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1681150500000|2023-04-10 18:15:00|1.54|0.34|1.55|0.35|1.56|0.36|1.54|0.34|0
1681150800000|2023-04-10 18:20:00|1.56|0.36|1.53|0.33|1.56|0.36|1.53|0.33|0
1681151100000|2023-04-10 18:25:00|1.54|0.34|1.53|0.33|1.54|0.34|1.52|0.32|0
1681151400000|2023-04-10 18:30:00|1.54|0.34|1.53|0.33|1.55|0.35|1.52|0.32|0
1681151700000|2023-04-10 18:35:00|1.52|0.32|1.52|0.32|1.53|0.33|1.51|0.31|0
1681152000000|2023-04-10 18:40:00|1.51|0.31|1.5|0.3|1.51|0.31|1.49|0.29|0
1681152300000|2023-04-10 18:45:00|1.49|0.29|1.51|0.31|1.51|0.31|1.49|0.29|0
1681152600000|2023-04-10 18:50:00|1.52|0.32|1.53|0.33|1.54|0.34|1.51|0.31|0
1681152900000|2023-04-10 18:55:00|1.54|0.34|1.56|0.36|1.57|0.37|1.54|0.34|0
1681153200000|2023-04-10 19:00:00|1.57|0.37|1.56|0.36|1.58|0.38|1.55|0.35|0
1681153500000|2023-04-10 19:05:00|1.57|0.37|1.56|0.36|1.57|0.37|1.55|0.35|0
1681153800000|2023-04-10 19:10:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1681154100000|2023-04-10 19:15:00|1.54|0.34|1.56|0.36|1.56|0.36|1.53|0.33|0
1681154400000|2023-04-10 19:20:00|1.57|0.37|1.53|0.33|1.57|0.37|1.53|0.33|0
1681154700000|2023-04-10 19:25:00|1.52|0.32|1.52|0.32|1.54|0.34|1.52|0.32|0
1681155000000|2023-04-10 19:30:00|1.53|0.33|1.53|0.33|1.55|0.35|1.52|0.32|0
1681155300000|2023-04-10 19:35:00|1.52|0.32|1.55|0.35|1.55|0.35|1.51|0.31|0
1681155600000|2023-04-10 19:40:00|1.54|0.34|1.54|0.34|1.57|0.37|1.54|0.34|0
1681155900000|2023-04-10 19:45:00|1.53|0.33|1.57|0.37|1.58|0.38|1.53|0.33|0
1681156200000|2023-04-10 19:50:00|1.58|0.38|1.55|0.35|1.58|0.38|1.55|0.35|0
1681156500000|2023-04-10 19:55:00|1.56|0.36|1.62|0.42|1.62|0.42|1.56|0.36|0
1681156800000|2023-04-10 20:00:00|1.63|0.43|1.66|0.46|1.67|0.47|1.61|0.41|0
1681157100000|2023-04-10 20:05:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1681157400000|2023-04-10 20:10:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1681157700000|2023-04-10 20:15:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1681158000000|2023-04-10 20:20:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1681158300000|2023-04-10 20:25:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1681158600000|2023-04-10 20:30:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1681159500000|2023-04-10 20:45:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1681160100000|2023-04-10 20:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681160400000|2023-04-10 21:00:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681160700000|2023-04-10 21:05:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681161000000|2023-04-10 21:10:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1681161300000|2023-04-10 21:15:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1681161900000|2023-04-10 21:25:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681162200000|2023-04-10 21:30:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681162500000|2023-04-10 21:35:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1681162800000|2023-04-10 21:40:00|1.84|0.24|1.85|0.25|1.85|0.25|1.84|0.24|0
1681163400000|2023-04-10 21:50:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1681164000000|2023-04-10 22:00:00|1.83|0.23|1.85|0.25|1.85|0.25|1.83|0.23|0
1681164300000|2023-04-10 22:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1681164600000|2023-04-10 22:10:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1681164900000|2023-04-10 22:15:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1681165200000|2023-04-10 22:20:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1681165500000|2023-04-10 22:25:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1681166100000|2023-04-10 22:35:00|1.86|0.26|1.86|0.26|1.86|0.26|1.86|0.26|0
1681166700000|2023-04-10 22:45:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681167000000|2023-04-10 22:50:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1681167600000|2023-04-10 23:00:00|1.85|0.25|1.85|0.25|1.85|0.25|1.85|0.25|0
1681167900000|2023-04-10 23:05:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1681168200000|2023-04-10 23:10:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1681168500000|2023-04-10 23:15:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1681168800000|2023-04-10 23:20:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1681169400000|2023-04-10 23:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1681169700000|2023-04-10 23:35:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1681170000000|2023-04-10 23:40:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1681170300000|2023-04-10 23:45:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1681170600000|2023-04-10 23:50:00|1.87|0.27|1.87|0.27|1.87|0.27|1.86|0.26|0
1681170900000|2023-04-10 23:55:00|1.88|0.28|1.88|0.28|1.89|0.29|1.87|0.27|0
1681171200000|2023-04-11 00:00:00|1.89|0.29|1.87|0.27|1.89|0.29|1.87|0.27|0
1681171500000|2023-04-11 00:05:00|1.86|0.26|1.87|0.27|1.87|0.27|1.85|0.25|0
1681171800000|2023-04-11 00:10:00|1.86|0.26|1.9|0.3|1.9|0.3|1.86|0.26|0
1681172100000|2023-04-11 00:15:00|1.91|0.31|1.89|0.29|1.91|0.31|1.89|0.29|0
1681172400000|2023-04-11 00:20:00|1.88|0.28|1.88|0.28|1.88|0.28|1.88|0.28|0
1681172700000|2023-04-11 00:25:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1681173000000|2023-04-11 00:30:00|1.88|0.28|1.86|0.26|1.88|0.28|1.85|0.25|0
1681173300000|2023-04-11 00:35:00|1.85|0.25|1.86|0.26|1.87|0.27|1.84|0.24|0
1681173600000|2023-04-11 00:40:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1681173900000|2023-04-11 00:45:00|1.86|0.26|1.84|0.24|1.86|0.26|1.84|0.24|0
1681174200000|2023-04-11 00:50:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1681174500000|2023-04-11 00:55:00|1.85|0.25|1.86|0.26|1.86|0.26|1.84|0.24|0
1681174800000|2023-04-11 01:00:00|1.85|0.25|1.84|0.24|1.85|0.25|1.84|0.24|0
1681175100000|2023-04-11 01:05:00|1.85|0.25|1.85|0.25|1.85|0.25|1.84|0.24|0
1681175400000|2023-04-11 01:10:00|1.86|0.26|1.84|0.24|1.86|0.26|1.84|0.24|0
1681175700000|2023-04-11 01:15:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1681176000000|2023-04-11 01:20:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1681176300000|2023-04-11 01:25:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1681176600000|2023-04-11 01:30:00|1.87|0.27|1.84|0.24|1.87|0.27|1.84|0.24|0
1681176900000|2023-04-11 01:35:00|1.85|0.25|1.87|0.27|1.87|0.27|1.84|0.24|0
1681177200000|2023-04-11 01:40:00|1.86|0.26|1.85|0.25|1.87|0.27|1.85|0.25|0
1681177500000|2023-04-11 01:45:00|1.86|0.26|1.85|0.25|1.86|0.26|1.84|0.24|0
1681177800000|2023-04-11 01:50:00|1.84|0.24|1.86|0.26|1.86|0.26|1.84|0.24|0
1681178400000|2023-04-11 02:00:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1681179000000|2023-04-11 02:10:00|1.89|0.29|1.89|0.29|1.9|0.3|1.88|0.28|0
1681179300000|2023-04-11 02:15:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1681179600000|2023-04-11 02:20:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1681179900000|2023-04-11 02:25:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1681180200000|2023-04-11 02:30:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1681180500000|2023-04-11 02:35:00|1.9|0.3|1.89|0.29|1.9|0.3|1.89|0.29|0
1681181100000|2023-04-11 02:45:00|1.88|0.28|1.89|0.29|1.89|0.29|1.88|0.28|0
1681181700000|2023-04-11 02:55:00|1.88|0.28|1.87|0.27|1.88|0.28|1.87|0.27|0
1681182000000|2023-04-11 03:00:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1681182600000|2023-04-11 03:10:00|1.87|0.27|1.88|0.28|1.88|0.28|1.87|0.27|0
1681183200000|2023-04-11 03:20:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1681183800000|2023-04-11 03:30:00|1.88|0.28|1.88|0.28|1.88|0.28|1.87|0.27|0
1681184100000|2023-04-11 03:35:00|1.87|0.27|1.87|0.27|1.88|0.28|1.87|0.27|0
1681184400000|2023-04-11 03:40:00|1.86|0.26|1.86|0.26|1.87|0.27|1.86|0.26|0
1681185300000|2023-04-11 03:55:00|1.85|0.25|1.85|0.25|1.86|0.26|1.84|0.24|0
1681185600000|2023-04-11 04:00:00|1.86|0.26|1.86|0.26|1.86|0.26|1.85|0.25|0
1681185900000|2023-04-11 04:05:00|1.85|0.25|1.86|0.26|1.87|0.27|1.85|0.25|0
1681186200000|2023-04-11 04:10:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1681186500000|2023-04-11 04:15:00|1.87|0.27|1.86|0.26|1.87|0.27|1.86|0.26|0
1681186800000|2023-04-11 04:20:00|1.85|0.25|1.86|0.26|1.86|0.26|1.85|0.25|0
1681187100000|2023-04-11 04:25:00|1.85|0.25|1.85|0.25|1.86|0.26|1.85|0.25|0
1681187400000|2023-04-11 04:30:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1681188000000|2023-04-11 04:40:00|1.86|0.26|1.85|0.25|1.86|0.26|1.85|0.25|0
1681188300000|2023-04-11 04:45:00|1.84|0.24|1.84|0.24|1.84|0.24|1.84|0.24|0
1681188600000|2023-04-11 04:50:00|1.83|0.23|1.83|0.23|1.83|0.23|1.83|0.23|0
1681188900000|2023-04-11 04:55:00|1.84|0.24|1.82|0.22|1.84|0.24|1.82|0.22|0
1681189200000|2023-04-11 05:00:00|1.83|0.23|1.89|0.29|1.89|0.29|1.82|0.22|0
1681189500000|2023-04-11 05:05:00|1.88|0.28|1.88|0.28|1.89|0.29|1.88|0.28|0
1681189800000|2023-04-11 05:10:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1681190100000|2023-04-11 05:15:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1681190400000|2023-04-11 05:20:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1681190700000|2023-04-11 05:25:00|1.89|0.29|1.89|0.29|1.9|0.3|1.89|0.29|0
1681191000000|2023-04-11 05:30:00|1.9|0.3|1.9|0.3|1.9|0.3|1.9|0.3|0
1681191300000|2023-04-11 05:35:00|1.89|0.29|1.9|0.3|1.9|0.3|1.89|0.29|0
1681191600000|2023-04-11 05:40:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1681191900000|2023-04-11 05:45:00|1.92|0.32|1.92|0.32|1.92|0.32|1.92|0.32|0
1681192200000|2023-04-11 05:50:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1681192500000|2023-04-11 05:55:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1681192800000|2023-04-11 06:00:00|1.92|0.32|1.92|0.32|1.92|0.32|1.91|0.31|0
1681193100000|2023-04-11 06:05:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1681193400000|2023-04-11 06:10:00|1.74|0.54|1.74|0.54|1.74|0.54|1.73|0.53|0
1681193700000|2023-04-11 06:15:00|1.73|0.53|1.73|0.53|1.75|0.55|1.73|0.53|0
1681194000000|2023-04-11 06:20:00|1.74|0.54|1.44|0.24|1.74|0.54|1.44|0.24|0
1681194300000|2023-04-11 06:25:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1681194600000|2023-04-11 06:30:00|2.21|1.01|2.2|1|2.21|1.01|2.2|1|0
1681194900000|2023-04-11 06:35:00|2.19|0.99|2.19|0.99|2.2|1|2.18|0.98|0
1681195200000|2023-04-11 06:40:00|2.2|1|2.2|1|2.2|1|2.19|0.99|0
1681195500000|2023-04-11 06:45:00|2.19|0.99|2.17|0.97|2.2|1|2.17|0.97|0
1681195800000|2023-04-11 06:50:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1681196100000|2023-04-11 06:55:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1681196400000|2023-04-11 07:00:00|2.17|0.97|2.19|0.99|2.2|1|2.16|0.96|0
1681196700000|2023-04-11 07:05:00|2.18|0.98|2.17|0.97|2.18|0.98|2.15|0.95|0
1681197000000|2023-04-11 07:10:00|2.16|0.96|2.15|0.95|2.18|0.98|2.14|0.94|0
1681197300000|2023-04-11 07:15:00|2.14|0.94|2.13|0.93|2.16|0.96|2.13|0.93|0
1681197600000|2023-04-11 07:20:00|2.14|0.94|2.16|0.96|2.16|0.96|2.13|0.93|0
1681197900000|2023-04-11 07:25:00|2.17|0.97|2.17|0.97|2.18|0.98|2.15|0.95|0
1681198200000|2023-04-11 07:30:00|2.18|0.98|2.18|0.98|2.19|0.99|2.17|0.97|0
1681198500000|2023-04-11 07:35:00|2.17|0.97|2.14|0.94|2.18|0.98|2.14|0.94|0
1681198800000|2023-04-11 07:40:00|2.15|0.95|2.14|0.94|2.15|0.95|2.13|0.93|0
1681199100000|2023-04-11 07:45:00|2.15|0.95|2.15|0.95|2.15|0.95|2.14|0.94|0
1681199400000|2023-04-11 07:50:00|2.16|0.96|2.14|0.94|2.16|0.96|2.14|0.94|0
1681199700000|2023-04-11 07:55:00|2.15|0.95|2.14|0.94|2.15|0.95|2.12|0.92|0
1681200000000|2023-04-11 08:00:00|2.15|0.95|2.17|0.97|2.17|0.97|2.14|0.94|0
1681200300000|2023-04-11 08:05:00|2.16|0.96|2.16|0.96|2.17|0.97|2.14|0.94|0
1681200600000|2023-04-11 08:10:00|2.17|0.97|2.17|0.97|2.19|0.99|2.16|0.96|0
1681200900000|2023-04-11 08:15:00|2.16|0.96|2.19|0.99|2.2|1|2.16|0.96|0
1681201200000|2023-04-11 08:20:00|2.18|0.98|2.18|0.98|2.19|0.99|2.18|0.98|0
1681201500000|2023-04-11 08:25:00|2.17|0.97|2.16|0.96|2.18|0.98|2.16|0.96|0
1681201800000|2023-04-11 08:30:00|2.17|0.97|2.17|0.97|2.18|0.98|2.17|0.97|0
1681202100000|2023-04-11 08:35:00|2.16|0.96|2.16|0.96|2.17|0.97|2.16|0.96|0
1681202400000|2023-04-11 08:40:00|2.17|0.97|2.15|0.95|2.18|0.98|2.15|0.95|0
1681202700000|2023-04-11 08:45:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1681203000000|2023-04-11 08:50:00|2.15|0.95|2.18|0.98|2.18|0.98|2.15|0.95|0
1681203300000|2023-04-11 08:55:00|2.19|0.99|2.21|1.01|2.21|1.01|2.18|0.98|0
1681203600000|2023-04-11 09:00:00|2.22|1.02|2.24|1.04|2.25|1.05|2.21|1.01|0
1681203900000|2023-04-11 09:05:00|2.23|1.03|2.23|1.03|2.26|1.06|2.23|1.03|0
1681204200000|2023-04-11 09:10:00|2.22|1.02|2.21|1.01|2.22|1.02|2.21|1.01|0
1681204500000|2023-04-11 09:15:00|2.22|1.02|2.24|1.04|2.24|1.04|2.22|1.02|0
1681204800000|2023-04-11 09:20:00|2.23|1.03|2.24|1.04|2.24|1.04|2.22|1.02|0
1681205100000|2023-04-11 09:25:00|2.25|1.05|2.25|1.05|2.26|1.06|2.24|1.04|0
1681205400000|2023-04-11 09:30:00|2.24|1.04|2.25|1.05|2.26|1.06|2.24|1.04|0
1681205700000|2023-04-11 09:35:00|2.24|1.04|2.26|1.06|2.26|1.06|2.24|1.04|0
1681206000000|2023-04-11 09:40:00|2.29|1.09|2.25|1.05|2.29|1.09|2.25|1.05|0
1681206300000|2023-04-11 09:45:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1681206600000|2023-04-11 09:50:00|2.25|1.05|2.28|1.08|2.29|1.09|2.25|1.05|0
1681206900000|2023-04-11 09:55:00|2.29|1.09|2.29|1.09|2.29|1.09|2.27|1.07|0
1681207200000|2023-04-11 10:00:00|2.28|1.08|2.28|1.08|2.3|1.1|2.28|1.08|0
1681207500000|2023-04-11 10:05:00|2.27|1.07|2.28|1.08|2.28|1.08|2.26|1.06|0
1681207800000|2023-04-11 10:10:00|2.27|1.07|2.28|1.08|2.29|1.09|2.26|1.06|0
1681208100000|2023-04-11 10:15:00|2.29|1.09|2.27|1.07|2.29|1.09|2.27|1.07|0
1681208400000|2023-04-11 10:20:00|2.26|1.06|2.26|1.06|2.27|1.07|2.25|1.05|0
1681208700000|2023-04-11 10:25:00|2.27|1.07|2.26|1.06|2.27|1.07|2.25|1.05|0
1681209000000|2023-04-11 10:30:00|2.27|1.07|2.23|1.03|2.27|1.07|2.22|1.02|0
1681209300000|2023-04-11 10:35:00|2.22|1.02|2.21|1.01|2.22|1.02|2.2|1|0
1681209600000|2023-04-11 10:40:00|2.2|1|2.21|1.01|2.22|1.02|2.2|1|0
1681209900000|2023-04-11 10:45:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1681210200000|2023-04-11 10:50:00|2.19|0.99|2.2|1|2.2|1|2.19|0.99|0
1681210500000|2023-04-11 10:55:00|2.21|1.01|2.21|1.01|2.22|1.02|2.2|1|0
1681210800000|2023-04-11 11:00:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1681211100000|2023-04-11 11:05:00|2.2|1|2.14|0.94|2.2|1|2.14|0.94|0
1681211400000|2023-04-11 11:10:00|2.15|0.95|2.13|0.93|2.16|0.96|2.13|0.93|0
1681211700000|2023-04-11 11:15:00|2.12|0.92|2.13|0.93|2.14|0.94|2.12|0.92|0
1681212000000|2023-04-11 11:20:00|2.12|0.92|2.13|0.93|2.14|0.94|2.12|0.92|0
1681212300000|2023-04-11 11:25:00|2.12|0.92|2.09|0.89|2.12|0.92|2.08|0.88|0
1681212600000|2023-04-11 11:30:00|2.08|0.88|2.08|0.88|2.1|0.9|2.08|0.88|0
1681212900000|2023-04-11 11:35:00|2.07|0.87|2.05|0.85|2.08|0.88|2.04|0.84|0
1681213200000|2023-04-11 11:40:00|2.04|0.84|2.05|0.85|2.06|0.86|2.03|0.83|0
1681213500000|2023-04-11 11:45:00|2.04|0.84|2.05|0.85|2.07|0.87|2.04|0.84|0
1681213800000|2023-04-11 11:50:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1681214100000|2023-04-11 11:55:00|2.08|0.88|2.07|0.87|2.08|0.88|2.07|0.87|0
1681214400000|2023-04-11 12:00:00|2.05|0.85|2.06|0.86|2.07|0.87|2.05|0.85|0
1681214700000|2023-04-11 12:05:00|2.07|0.87|2.09|0.89|2.09|0.89|2.06|0.86|0
1681215000000|2023-04-11 12:10:00|2.1|0.9|2.1|0.9|2.11|0.91|2.09|0.89|0
1681215300000|2023-04-11 12:15:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1681215600000|2023-04-11 12:20:00|2.09|0.89|2.12|0.92|2.12|0.92|2.09|0.89|0
1681215900000|2023-04-11 12:25:00|2.11|0.91|2.09|0.89|2.12|0.92|2.09|0.89|0
1681216200000|2023-04-11 12:30:00|2.08|0.88|2.11|0.91|2.11|0.91|2.08|0.88|0
1681216500000|2023-04-11 12:35:00|2.12|0.92|2.14|0.94|2.15|0.95|2.12|0.92|0
1681216800000|2023-04-11 12:40:00|2.15|0.95|2.15|0.95|2.16|0.96|2.14|0.94|0
1681217100000|2023-04-11 12:45:00|2.14|0.94|2.13|0.93|2.15|0.95|2.13|0.93|0
1681217400000|2023-04-11 12:50:00|2.12|0.92|2.1|0.9|2.13|0.93|2.1|0.9|0
1681217700000|2023-04-11 12:55:00|2.11|0.91|2.09|0.89|2.11|0.91|2.09|0.89|0
1681218000000|2023-04-11 13:00:00|2.08|0.88|2.09|0.89|2.11|0.91|2.08|0.88|0
1681218300000|2023-04-11 13:05:00|2.08|0.88|2.1|0.9|2.1|0.9|2.07|0.87|0
1681218600000|2023-04-11 13:10:00|2.11|0.91|2.16|0.96|2.16|0.96|2.11|0.91|0
1681218900000|2023-04-11 13:15:00|2.17|0.97|2.16|0.96|2.17|0.97|2.15|0.95|0
1681219200000|2023-04-11 13:20:00|2.15|0.95|2.16|0.96|2.17|0.97|2.15|0.95|0
1681219500000|2023-04-11 13:25:00|2.15|0.95|2.18|0.98|2.18|0.98|2.14|0.94|0
1681219800000|2023-04-11 13:30:00|2.15|0.95|2.15|0.95|2.16|0.96|2.07|0.87|0
1681220100000|2023-04-11 13:35:00|2.14|0.94|2.11|0.91|2.18|0.98|2.09|0.89|0
1681220400000|2023-04-11 13:40:00|2.12|0.92|2.09|0.89|2.13|0.93|2.06|0.86|0
1681220700000|2023-04-11 13:45:00|2.1|0.9|2.11|0.91|2.15|0.95|2.1|0.9|0
1681221000000|2023-04-11 13:50:00|2.12|0.92|2.09|0.89|2.13|0.93|2.06|0.86|0
1681221300000|2023-04-11 13:55:00|2.08|0.88|2.06|0.86|2.1|0.9|2.04|0.84|0
1681221600000|2023-04-11 14:00:00|2.07|0.87|2.08|0.88|2.09|0.89|2.04|0.84|0
1681221900000|2023-04-11 14:05:00|2.07|0.87|2.11|0.91|2.11|0.91|2.06|0.86|0
1681222200000|2023-04-11 14:10:00|2.12|0.92|2.06|0.86|2.12|0.92|2.05|0.85|0
1681222500000|2023-04-11 14:15:00|2.05|0.85|2.05|0.85|2.07|0.87|2.03|0.83|0
1681222800000|2023-04-11 14:20:00|2.06|0.86|2.09|0.89|2.1|0.9|2.05|0.85|0
1681223100000|2023-04-11 14:25:00|2.1|0.9|2.14|0.94|2.14|0.94|2.09|0.89|0
1681223400000|2023-04-11 14:30:00|2.15|0.95|2.08|0.88|2.15|0.95|2.08|0.88|0
1681223700000|2023-04-11 14:35:00|2.07|0.87|2.05|0.85|2.08|0.88|2.02|0.82|0
1681224000000|2023-04-11 14:40:00|2.04|0.84|2.02|0.82|2.07|0.87|2.02|0.82|0
1681224300000|2023-04-11 14:45:00|2.01|0.81|2.05|0.85|2.05|0.85|1.98|0.78|0
1681224600000|2023-04-11 14:50:00|2.06|0.86|2.05|0.85|2.07|0.87|2.04|0.84|0
1681224900000|2023-04-11 14:55:00|2.04|0.84|2.04|0.84|2.06|0.86|2.02|0.82|0
1681225200000|2023-04-11 15:00:00|2.06|0.86|2.05|0.85|2.08|0.88|2.04|0.84|0
1681225500000|2023-04-11 15:05:00|2.06|0.86|2.05|0.85|2.09|0.89|2.04|0.84|0
1681225800000|2023-04-11 15:10:00|2.06|0.86|2.09|0.89|2.1|0.9|2.04|0.84|0
1681226100000|2023-04-11 15:15:00|2.1|0.9|2.12|0.92|2.12|0.92|2.09|0.89|0
1681226400000|2023-04-11 15:20:00|2.13|0.93|2.15|0.95|2.16|0.96|2.12|0.92|0
1681226700000|2023-04-11 15:25:00|2.16|0.96|2.11|0.91|2.16|0.96|2.11|0.91|0
1681227000000|2023-04-11 15:30:00|2.1|0.9|2.1|0.9|2.12|0.92|2.1|0.9|0
1681227300000|2023-04-11 15:35:00|2.09|0.89|2.1|0.9|2.11|0.91|2.06|0.86|0
1681227600000|2023-04-11 15:40:00|2.11|0.91|2.07|0.87|2.12|0.92|2.06|0.86|0
1681227900000|2023-04-11 15:45:00|2.08|0.88|2.13|0.93|2.13|0.93|2.06|0.86|0
1681228200000|2023-04-11 15:50:00|2.12|0.92|1.99|0.79|2.13|0.93|1.98|0.78|0
1681228500000|2023-04-11 15:55:00|2|0.8|2|0.8|2.01|0.81|1.97|0.77|0
1681228800000|2023-04-11 16:00:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1681229100000|2023-04-11 16:05:00|2.01|0.81|2.02|0.82|2.02|0.82|2|0.8|0
1681229400000|2023-04-11 16:10:00|2.03|0.83|2.05|0.85|2.08|0.88|2.03|0.83|0
1681229700000|2023-04-11 16:15:00|2.04|0.84|2.03|0.83|2.05|0.85|2.02|0.82|0
1681230000000|2023-04-11 16:20:00|2.04|0.84|2.03|0.83|2.07|0.87|2.02|0.82|0
1681230300000|2023-04-11 16:25:00|2.02|0.82|1.96|0.76|2.04|0.84|1.95|0.75|0
1681230600000|2023-04-11 16:30:00|1.97|0.77|1.96|0.76|1.98|0.78|1.95|0.75|0
1681230900000|2023-04-11 16:35:00|1.95|0.75|1.91|0.71|1.95|0.75|1.89|0.69|0
1681231200000|2023-04-11 16:40:00|1.92|0.72|1.93|0.73|1.94|0.74|1.91|0.71|0
1681231500000|2023-04-11 16:45:00|1.94|0.74|1.95|0.75|1.95|0.75|1.92|0.72|0
1681231800000|2023-04-11 16:50:00|1.96|0.76|1.98|0.78|1.98|0.78|1.95|0.75|0
1681232100000|2023-04-11 16:55:00|1.97|0.77|1.98|0.78|1.99|0.79|1.96|0.76|0
1681232400000|2023-04-11 17:00:00|1.99|0.79|1.97|0.77|1.99|0.79|1.96|0.76|0
1681232700000|2023-04-11 17:05:00|1.98|0.78|2|0.8|2.03|0.83|1.98|0.78|0
1681233000000|2023-04-11 17:10:00|1.99|0.79|1.94|0.74|2|0.8|1.94|0.74|0
1681233300000|2023-04-11 17:15:00|1.95|0.75|1.97|0.77|1.98|0.78|1.95|0.75|0
1681233600000|2023-04-11 17:20:00|1.98|0.78|1.97|0.77|1.98|0.78|1.95|0.75|0
1681233900000|2023-04-11 17:25:00|1.96|0.76|1.99|0.79|1.99|0.79|1.96|0.76|0
1681234200000|2023-04-11 17:30:00|2|0.8|1.98|0.78|2.01|0.81|1.98|0.78|0
1681234500000|2023-04-11 17:35:00|1.97|0.77|1.99|0.79|1.99|0.79|1.97|0.77|0
1681234800000|2023-04-11 17:40:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1681235100000|2023-04-11 17:45:00|2.01|0.81|2.04|0.84|2.04|0.84|2.01|0.81|0
1681235400000|2023-04-11 17:50:00|2.03|0.83|2.04|0.84|2.04|0.84|2.01|0.81|0
1681235700000|2023-04-11 17:55:00|2.03|0.83|1.94|0.74|2.04|0.84|1.93|0.73|0
1681236000000|2023-04-11 18:00:00|1.95|0.75|1.94|0.74|1.96|0.76|1.93|0.73|0
1681236300000|2023-04-11 18:05:00|1.93|0.73|1.94|0.74|1.95|0.75|1.92|0.72|0
1681236600000|2023-04-11 18:10:00|1.93|0.73|1.92|0.72|1.94|0.74|1.92|0.72|0
1681236900000|2023-04-11 18:15:00|1.91|0.71|1.95|0.75|1.95|0.75|1.9|0.7|0
1681237200000|2023-04-11 18:20:00|1.96|0.76|1.94|0.74|1.96|0.76|1.93|0.73|0
1681237500000|2023-04-11 18:25:00|1.95|0.75|1.96|0.76|1.96|0.76|1.94|0.74|0
1681237800000|2023-04-11 18:30:00|1.97|0.77|1.96|0.76|1.99|0.79|1.96|0.76|0
1681238100000|2023-04-11 18:35:00|1.97|0.77|1.97|0.77|1.98|0.78|1.95|0.75|0
1681238400000|2023-04-11 18:40:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1681238700000|2023-04-11 18:45:00|1.98|0.78|1.97|0.77|1.99|0.79|1.97|0.77|0
1681239000000|2023-04-11 18:50:00|1.96|0.76|1.95|0.75|1.97|0.77|1.94|0.74|0
1681239300000|2023-04-11 18:55:00|1.96|0.76|1.96|0.76|1.97|0.77|1.95|0.75|0
1681239600000|2023-04-11 19:00:00|1.97|0.77|1.94|0.74|1.97|0.77|1.94|0.74|0
1681239900000|2023-04-11 19:05:00|1.93|0.73|1.93|0.73|1.94|0.74|1.92|0.72|0
1681240200000|2023-04-11 19:10:00|1.92|0.72|1.97|0.77|1.97|0.77|1.92|0.72|0
1681240500000|2023-04-11 19:15:00|1.98|0.78|1.97|0.77|1.98|0.78|1.96|0.76|0
1681240800000|2023-04-11 19:20:00|1.96|0.76|1.97|0.77|2|0.8|1.96|0.76|0
1681241100000|2023-04-11 19:25:00|1.96|0.76|1.97|0.77|1.97|0.77|1.95|0.75|0
1681241400000|2023-04-11 19:30:00|1.98|0.78|1.96|0.76|1.98|0.78|1.95|0.75|0
1681241700000|2023-04-11 19:35:00|1.95|0.75|1.89|0.69|1.96|0.76|1.87|0.67|0
1681242000000|2023-04-11 19:40:00|1.88|0.68|1.86|0.66|1.89|0.69|1.85|0.65|0
1681242300000|2023-04-11 19:45:00|1.85|0.65|1.8|0.6|1.85|0.65|1.8|0.6|0
1681242600000|2023-04-11 19:50:00|1.78|0.58|2.03|0.83|2.03|0.83|1.76|0.56|0
1681242900000|2023-04-11 19:55:00|2.04|0.84|2.03|0.83|2.04|0.84|1.96|0.76|0
1681243200000|2023-04-11 20:00:00|2.04|0.84|2.05|0.85|2.08|0.88|2.04|0.84|0
1681243500000|2023-04-11 20:05:00|2.06|0.86|2.06|0.86|2.08|0.88|2.05|0.85|0
1681243800000|2023-04-11 20:10:00|2.07|0.87|2.06|0.86|2.08|0.88|2.06|0.86|0
1681244100000|2023-04-11 20:15:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1681244400000|2023-04-11 20:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.26|0.66|0
1681244700000|2023-04-11 20:25:00|2.27|0.67|2.27|0.67|2.28|0.68|2.27|0.67|0
1681245000000|2023-04-11 20:30:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1681245300000|2023-04-11 20:35:00|2.26|0.66|2.26|0.66|2.27|0.67|2.26|0.66|0
1681245600000|2023-04-11 20:40:00|2.27|0.67|2.27|0.67|2.27|0.67|2.26|0.66|0
1681245900000|2023-04-11 20:45:00|2.26|0.66|2.25|0.65|2.26|0.66|2.25|0.65|0
1681246200000|2023-04-11 20:50:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1681246500000|2023-04-11 20:55:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681246800000|2023-04-11 21:00:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681247100000|2023-04-11 21:05:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681247400000|2023-04-11 21:10:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1681248000000|2023-04-11 21:20:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681248300000|2023-04-11 21:25:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681248600000|2023-04-11 21:30:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681248900000|2023-04-11 21:35:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1681249200000|2023-04-11 21:40:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681249500000|2023-04-11 21:45:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681249800000|2023-04-11 21:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681250400000|2023-04-11 22:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681250700000|2023-04-11 22:05:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1681251000000|2023-04-11 22:10:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1681251300000|2023-04-11 22:15:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1681251600000|2023-04-11 22:20:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1681251900000|2023-04-11 22:25:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681252200000|2023-04-11 22:30:00|2.26|0.66|2.24|0.64|2.26|0.66|2.24|0.64|0
1681252500000|2023-04-11 22:35:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1681253100000|2023-04-11 22:45:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681253400000|2023-04-11 22:50:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681253700000|2023-04-11 22:55:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681254000000|2023-04-11 23:00:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1681254300000|2023-04-11 23:05:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1681254600000|2023-04-11 23:10:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1681254900000|2023-04-11 23:15:00|2.24|0.64|2.25|0.65|2.25|0.65|2.24|0.64|0
1681255500000|2023-04-11 23:25:00|2.24|0.64|2.25|0.65|2.26|0.66|2.24|0.64|0
1681256100000|2023-04-11 23:35:00|2.24|0.64|2.26|0.66|2.27|0.67|2.24|0.64|0
1681256400000|2023-04-11 23:40:00|2.25|0.65|2.27|0.67|2.27|0.67|2.25|0.65|0
1681256700000|2023-04-11 23:45:00|2.26|0.66|2.26|0.66|2.26|0.66|2.26|0.66|0
1681257000000|2023-04-11 23:50:00|2.27|0.67|2.26|0.66|2.27|0.67|2.26|0.66|0
1681257300000|2023-04-11 23:55:00|2.25|0.65|2.25|0.65|2.25|0.65|2.25|0.65|0
1681257600000|2023-04-12 00:00:00|2.26|0.66|2.26|0.66|2.26|0.66|2.25|0.65|0
1681257900000|2023-04-12 00:05:00|2.27|0.67|2.25|0.65|2.27|0.67|2.24|0.64|0
1681258200000|2023-04-12 00:10:00|2.24|0.64|2.26|0.66|2.26|0.66|2.24|0.64|0
1681258500000|2023-04-12 00:15:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681258800000|2023-04-12 00:20:00|2.22|0.62|2.23|0.63|2.24|0.64|2.22|0.62|0
1681259100000|2023-04-12 00:25:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681259400000|2023-04-12 00:30:00|2.22|0.62|2.24|0.64|2.24|0.64|2.22|0.62|0
1681259700000|2023-04-12 00:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1681260000000|2023-04-12 00:40:00|2.22|0.62|2.24|0.64|2.24|0.64|2.21|0.61|0
1681260300000|2023-04-12 00:45:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681260600000|2023-04-12 00:50:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681260900000|2023-04-12 00:55:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1681261200000|2023-04-12 01:00:00|2.23|0.63|2.25|0.65|2.26|0.66|2.23|0.63|0
1681261500000|2023-04-12 01:05:00|2.24|0.64|2.24|0.64|2.25|0.65|2.24|0.64|0
1681261800000|2023-04-12 01:10:00|2.23|0.63|2.24|0.64|2.25|0.65|2.23|0.63|0
1681262100000|2023-04-12 01:15:00|2.25|0.65|2.23|0.63|2.25|0.65|2.23|0.63|0
1681262400000|2023-04-12 01:20:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1681262700000|2023-04-12 01:25:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1681263000000|2023-04-12 01:30:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1681263300000|2023-04-12 01:35:00|2.21|0.61|2.21|0.61|2.22|0.62|2.19|0.59|0
1681263600000|2023-04-12 01:40:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1681263900000|2023-04-12 01:45:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1681264200000|2023-04-12 01:50:00|2.21|0.61|2.22|0.62|2.22|0.62|2.21|0.61|0
1681264500000|2023-04-12 01:55:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681264800000|2023-04-12 02:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681265100000|2023-04-12 02:05:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681265400000|2023-04-12 02:10:00|2.24|0.64|2.24|0.64|2.24|0.64|2.24|0.64|0
1681265700000|2023-04-12 02:15:00|2.25|0.65|2.24|0.64|2.25|0.65|2.24|0.64|0
1681266000000|2023-04-12 02:20:00|2.23|0.63|2.23|0.63|2.23|0.63|2.23|0.63|0
1681266300000|2023-04-12 02:25:00|2.24|0.64|2.22|0.62|2.24|0.64|2.22|0.62|0
1681266600000|2023-04-12 02:30:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1681266900000|2023-04-12 02:35:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1681267200000|2023-04-12 02:40:00|2.24|0.64|2.24|0.64|2.24|0.64|2.23|0.63|0
1681267500000|2023-04-12 02:45:00|2.23|0.63|2.23|0.63|2.24|0.64|2.23|0.63|0
1681268100000|2023-04-12 02:55:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681268400000|2023-04-12 03:00:00|2.24|0.64|2.23|0.63|2.24|0.64|2.23|0.63|0
1681269300000|2023-04-12 03:15:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681269600000|2023-04-12 03:20:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681269900000|2023-04-12 03:25:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1681271100000|2023-04-12 03:45:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1681271400000|2023-04-12 03:50:00|2.2|0.6|2.22|0.62|2.22|0.62|2.2|0.6|0
1681271700000|2023-04-12 03:55:00|2.21|0.61|2.21|0.61|2.21|0.61|2.21|0.61|0
1681272000000|2023-04-12 04:00:00|2.2|0.6|2.21|0.61|2.21|0.61|2.2|0.6|0
1681272300000|2023-04-12 04:05:00|2.2|0.6|2.2|0.6|2.2|0.6|2.2|0.6|0
1681272600000|2023-04-12 04:10:00|2.21|0.61|2.21|0.61|2.21|0.61|2.2|0.6|0
1681273200000|2023-04-12 04:20:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1681273500000|2023-04-12 04:25:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1681273800000|2023-04-12 04:30:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1681274100000|2023-04-12 04:35:00|2.22|0.62|2.22|0.62|2.22|0.62|2.22|0.62|0
1681274400000|2023-04-12 04:40:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681274700000|2023-04-12 04:45:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1681275000000|2023-04-12 04:50:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1681275600000|2023-04-12 05:00:00|2.22|0.62|2.22|0.62|2.22|0.62|2.21|0.61|0
1681276200000|2023-04-12 05:10:00|2.23|0.63|2.22|0.62|2.23|0.63|2.22|0.62|0
1681276500000|2023-04-12 05:15:00|2.21|0.61|2.21|0.61|2.22|0.62|2.21|0.61|0
1681276800000|2023-04-12 05:20:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1681277100000|2023-04-12 05:25:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1681277400000|2023-04-12 05:30:00|2.22|0.62|2.21|0.61|2.22|0.62|2.21|0.61|0
1681277700000|2023-04-12 05:35:00|2.22|0.62|2.23|0.63|2.23|0.63|2.21|0.61|0
1681278000000|2023-04-12 05:40:00|2.22|0.62|2.22|0.62|2.23|0.63|2.22|0.62|0
1681278300000|2023-04-12 05:45:00|2.23|0.63|2.23|0.63|2.23|0.63|2.22|0.62|0
1681278600000|2023-04-12 05:50:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681278900000|2023-04-12 05:55:00|2.22|0.62|2.23|0.63|2.23|0.63|2.22|0.62|0
1681279200000|2023-04-12 06:00:00|2.24|0.64|2.22|0.62|2.24|0.64|2.22|0.62|0
1681279500000|2023-04-12 06:05:00|2.02|0.82|2|0.8|2.02|0.82|2|0.8|0
1681279800000|2023-04-12 06:10:00|1.99|0.79|1.99|0.79|2|0.8|1.99|0.79|0
1681280100000|2023-04-12 06:15:00|1.98|0.78|1.98|0.78|1.99|0.79|1.97|0.77|0
1681280400000|2023-04-12 06:20:00|1.99|0.79|1.99|0.79|2|0.8|1.98|0.78|0
1681280700000|2023-04-12 06:25:00|1.98|0.78|1.95|0.75|1.98|0.78|1.95|0.75|0
1681281000000|2023-04-12 06:30:00|1.96|0.76|1.97|0.77|1.97|0.77|1.94|0.74|0
1681281300000|2023-04-12 06:35:00|1.96|0.76|1.96|0.76|1.97|0.77|1.96|0.76|0
1681281900000|2023-04-12 06:45:00|1.97|0.77|1.98|0.78|1.98|0.78|1.97|0.77|0
1681282200000|2023-04-12 06:50:00|1.97|0.77|1.97|0.77|1.98|0.78|1.97|0.77|0
1681282500000|2023-04-12 06:55:00|1.96|0.76|1.97|0.77|1.98|0.78|1.96|0.76|0
1681282800000|2023-04-12 07:00:00|1.96|0.76|1.98|0.78|1.99|0.79|1.96|0.76|0
1681283100000|2023-04-12 07:05:00|1.97|0.77|1.97|0.77|1.99|0.79|1.97|0.77|0
1681283400000|2023-04-12 07:10:00|1.96|0.76|1.97|0.77|1.99|0.79|1.96|0.76|0
1681283700000|2023-04-12 07:15:00|1.98|0.78|1.99|0.79|2|0.8|1.97|0.77|0
1681284000000|2023-04-12 07:20:00|1.98|0.78|2|0.8|2|0.8|1.97|0.77|0
1681284300000|2023-04-12 07:25:00|2.01|0.81|1.99|0.79|2.01|0.81|1.98|0.78|0
1681284600000|2023-04-12 07:30:00|1.98|0.78|1.98|0.78|2.01|0.81|1.98|0.78|0
1681284900000|2023-04-12 07:35:00|1.99|0.79|1.97|0.77|1.99|0.79|1.97|0.77|0
1681285200000|2023-04-12 07:40:00|1.98|0.78|2|0.8|2.01|0.81|1.98|0.78|0
1681285500000|2023-04-12 07:45:00|2.01|0.81|2.02|0.82|2.03|0.83|2|0.8|0
1681285800000|2023-04-12 07:50:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1681286100000|2023-04-12 07:55:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1681286400000|2023-04-12 08:00:00|2.01|0.81|2.03|0.83|2.03|0.83|2.01|0.81|0
1681286700000|2023-04-12 08:05:00|2.04|0.84|2.07|0.87|2.07|0.87|2.03|0.83|0
1681287000000|2023-04-12 08:10:00|2.08|0.88|2.09|0.89|2.1|0.9|2.07|0.87|0
1681287300000|2023-04-12 08:15:00|2.1|0.9|2.08|0.88|2.11|0.91|2.07|0.87|0
1681287600000|2023-04-12 08:20:00|2.09|0.89|2.08|0.88|2.09|0.89|2.06|0.86|0
1681287900000|2023-04-12 08:25:00|2.07|0.87|2.04|0.84|2.08|0.88|2.04|0.84|0
1681288200000|2023-04-12 08:30:00|2.03|0.83|2.02|0.82|2.04|0.84|2.02|0.82|0
1681288500000|2023-04-12 08:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.01|0.81|0
1681288800000|2023-04-12 08:40:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1681289100000|2023-04-12 08:45:00|2|0.8|2.01|0.81|2.01|0.81|2|0.8|0
1681289400000|2023-04-12 08:50:00|2|0.8|2.01|0.81|2.02|0.82|2|0.8|0
1681289700000|2023-04-12 08:55:00|2|0.8|2.01|0.81|2.01|0.81|1.99|0.79|0
1681290000000|2023-04-12 09:00:00|2|0.8|2|0.8|2.01|0.81|1.99|0.79|0
1681290300000|2023-04-12 09:05:00|2.01|0.81|2.02|0.82|2.02|0.82|1.99|0.79|0
1681290600000|2023-04-12 09:10:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1681290900000|2023-04-12 09:15:00|2|0.8|1.99|0.79|2.01|0.81|1.99|0.79|0
1681291200000|2023-04-12 09:20:00|1.98|0.78|2.01|0.81|2.01|0.81|1.98|0.78|0
1681291500000|2023-04-12 09:25:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1681291800000|2023-04-12 09:30:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1681292100000|2023-04-12 09:35:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1681292400000|2023-04-12 09:40:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1681292700000|2023-04-12 09:45:00|2.03|0.83|2.02|0.82|2.03|0.83|2.02|0.82|0
1681293000000|2023-04-12 09:50:00|2.03|0.83|2.05|0.85|2.05|0.85|2.03|0.83|0
1681293300000|2023-04-12 09:55:00|2.06|0.86|2.07|0.87|2.08|0.88|2.05|0.85|0
1681293600000|2023-04-12 10:00:00|2.08|0.88|2.08|0.88|2.08|0.88|2.07|0.87|0
1681293900000|2023-04-12 10:05:00|2.07|0.87|2.1|0.9|2.1|0.9|2.06|0.86|0
1681294200000|2023-04-12 10:10:00|2.09|0.89|2.08|0.88|2.1|0.9|2.08|0.88|0
1681294500000|2023-04-12 10:15:00|2.07|0.87|2.07|0.87|2.07|0.87|2.06|0.86|0
1681294800000|2023-04-12 10:20:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1681295100000|2023-04-12 10:25:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1681295400000|2023-04-12 10:30:00|2.06|0.86|2.07|0.87|2.07|0.87|2.05|0.85|0
1681295700000|2023-04-12 10:35:00|2.06|0.86|2.06|0.86|2.07|0.87|2.06|0.86|0
1681296000000|2023-04-12 10:40:00|2.07|0.87|2.05|0.85|2.07|0.87|2.04|0.84|0
1681296300000|2023-04-12 10:45:00|2.04|0.84|2.05|0.85|2.05|0.85|2.04|0.84|0
1681296600000|2023-04-12 10:50:00|2.04|0.84|2.04|0.84|2.05|0.85|2.04|0.84|0
1681296900000|2023-04-12 10:55:00|2.03|0.83|2.04|0.84|2.04|0.84|2.03|0.83|0
1681297200000|2023-04-12 11:00:00|2.03|0.83|2.04|0.84|2.04|0.84|2.02|0.82|0
1681297500000|2023-04-12 11:05:00|2.03|0.83|2.03|0.83|2.04|0.84|2.03|0.83|0
1681297800000|2023-04-12 11:10:00|2.04|0.84|2.04|0.84|2.05|0.85|2.03|0.83|0
1681298100000|2023-04-12 11:15:00|2.05|0.85|2.02|0.82|2.05|0.85|2.02|0.82|0
1681298400000|2023-04-12 11:20:00|2.03|0.83|2.01|0.81|2.03|0.83|2.01|0.81|0
1681298700000|2023-04-12 11:25:00|2.02|0.82|2.02|0.82|2.03|0.83|2.01|0.81|0
1681299000000|2023-04-12 11:30:00|2.01|0.81|2.01|0.81|2.02|0.82|2.01|0.81|0
1681299300000|2023-04-12 11:35:00|2.02|0.82|2.02|0.82|2.02|0.82|2.01|0.81|0
1681299600000|2023-04-12 11:40:00|2.01|0.81|2.04|0.84|2.05|0.85|2.01|0.81|0
1681299900000|2023-04-12 11:45:00|2.05|0.85|2.05|0.85|2.05|0.85|2.04|0.84|0
1681300200000|2023-04-12 11:50:00|2.06|0.86|2.16|0.96|2.16|0.96|2.04|0.84|0
1681300500000|2023-04-12 11:55:00|2.15|0.95|2.17|0.97|2.18|0.98|2.15|0.95|0
1681300800000|2023-04-12 12:00:00|2.16|0.96|2.12|0.92|2.17|0.97|2.12|0.92|0
1681301100000|2023-04-12 12:05:00|2.11|0.91|2.1|0.9|2.11|0.91|2.09|0.89|0
1681301400000|2023-04-12 12:10:00|2.09|0.89|2.07|0.87|2.1|0.9|2.06|0.86|0
1681301700000|2023-04-12 12:15:00|2.06|0.86|2.07|0.87|2.07|0.87|2.06|0.86|0
1681302000000|2023-04-12 12:20:00|2.06|0.86|2.09|0.89|2.09|0.89|2.06|0.86|0
1681302300000|2023-04-12 12:25:00|2.08|0.88|2.07|0.87|2.1|0.9|2.05|0.85|0
1681302600000|2023-04-12 12:30:00|2.05|0.85|2.33|1.13|2.61|1.41|2.05|0.85|0
1681302900000|2023-04-12 12:35:00|2.35|1.15|2.29|1.09|2.43|1.23|2.27|1.07|0
1681303200000|2023-04-12 12:40:00|2.28|1.08|2.25|1.05|2.32|1.12|2.25|1.05|0
1681303500000|2023-04-12 12:45:00|2.26|1.06|2.17|0.97|2.27|1.07|2.15|0.95|0
1681303800000|2023-04-12 12:50:00|2.18|0.98|2.19|0.99|2.22|1.02|2.17|0.97|0
1681304100000|2023-04-12 12:55:00|2.2|1|2.12|0.92|2.25|1.05|2.12|0.92|0
1681304400000|2023-04-12 13:00:00|2.13|0.93|2.08|0.88|2.14|0.94|2.08|0.88|0
1681304700000|2023-04-12 13:05:00|2.07|0.87|2.09|0.89|2.1|0.9|2.04|0.84|0
1681305000000|2023-04-12 13:10:00|2.08|0.88|2.16|0.96|2.19|0.99|2.08|0.88|0
1681305300000|2023-04-12 13:15:00|2.15|0.95|2.12|0.92|2.16|0.96|2.1|0.9|0
1681305600000|2023-04-12 13:20:00|2.11|0.91|2.1|0.9|2.13|0.93|2.08|0.88|0
1681305900000|2023-04-12 13:25:00|2.09|0.89|2.09|0.89|2.1|0.9|2.05|0.85|0
1681306200000|2023-04-12 13:30:00|2.1|0.9|2.11|0.91|2.17|0.97|2.03|0.83|0
1681306500000|2023-04-12 13:35:00|2.1|0.9|2.11|0.91|2.18|0.98|2.08|0.88|0
1681306800000|2023-04-12 13:40:00|2.12|0.92|2.01|0.81|2.13|0.93|2|0.8|0
1681307100000|2023-04-12 13:45:00|2.02|0.82|1.93|0.73|2.03|0.83|1.86|0.66|0
1681307400000|2023-04-12 13:50:00|1.92|0.72|1.97|0.77|1.98|0.78|1.88|0.68|0
1681307700000|2023-04-12 13:55:00|1.98|0.78|1.95|0.75|2.01|0.81|1.94|0.74|0
1681308000000|2023-04-12 14:00:00|1.94|0.74|2.02|0.82|2.03|0.83|1.89|0.69|0
1681308300000|2023-04-12 14:05:00|2.03|0.83|2.03|0.83|2.06|0.86|1.98|0.78|0
1681308600000|2023-04-12 14:10:00|2.05|0.85|2.07|0.87|2.09|0.89|2.04|0.84|0
1681308900000|2023-04-12 14:15:00|2.08|0.88|2.02|0.82|2.11|0.91|2.01|0.81|0
1681309200000|2023-04-12 14:20:00|2.03|0.83|2.06|0.86|2.12|0.92|2.03|0.83|0
1681309500000|2023-04-12 14:25:00|2.05|0.85|2.07|0.87|2.09|0.89|1.97|0.77|0
1681309800000|2023-04-12 14:30:00|2.08|0.88|1.92|0.72|2.1|0.9|1.92|0.72|0
1681310100000|2023-04-12 14:35:00|1.91|0.71|1.88|0.68|1.99|0.79|1.86|0.66|0
1681310400000|2023-04-12 14:40:00|1.87|0.67|1.89|0.69|1.96|0.76|1.87|0.67|0
1681310700000|2023-04-12 14:45:00|1.88|0.68|1.92|0.72|1.95|0.75|1.87|0.67|0
1681311000000|2023-04-12 14:50:00|1.91|0.71|1.86|0.66|1.96|0.76|1.86|0.66|0
1681311300000|2023-04-12 14:55:00|1.87|0.67|1.78|0.58|1.87|0.67|1.77|0.57|0
1681311600000|2023-04-12 15:00:00|1.81|0.61|1.76|0.56|1.82|0.62|1.75|0.55|0
1681311900000|2023-04-12 15:05:00|1.75|0.55|1.71|0.51|1.78|0.58|1.69|0.49|0
1681312200000|2023-04-12 15:10:00|1.7|0.5|1.71|0.51|1.72|0.52|1.66|0.46|0
1681312500000|2023-04-12 15:15:00|1.72|0.52|1.72|0.52|1.75|0.55|1.7|0.5|0
1681312800000|2023-04-12 15:20:00|1.73|0.53|1.79|0.59|1.8|0.6|1.73|0.53|0
1681313100000|2023-04-12 15:25:00|1.8|0.6|1.83|0.63|1.83|0.63|1.79|0.59|0
1681313400000|2023-04-12 15:30:00|1.84|0.64|1.93|0.73|1.94|0.74|1.81|0.61|0
1681313700000|2023-04-12 15:35:00|1.92|0.72|1.91|0.71|1.94|0.74|1.9|0.7|0
1681314000000|2023-04-12 15:40:00|1.92|0.72|1.98|0.78|1.98|0.78|1.91|0.71|0
1681314300000|2023-04-12 15:45:00|1.97|0.77|2.03|0.83|2.04|0.84|1.97|0.77|0
1681314600000|2023-04-12 15:50:00|2.02|0.82|2.03|0.83|2.06|0.86|2|0.8|0
1681314900000|2023-04-12 15:55:00|2.04|0.84|2.06|0.86|2.08|0.88|2.03|0.83|0
1681315200000|2023-04-12 16:00:00|2.07|0.87|2.09|0.89|2.12|0.92|2.05|0.85|0
1681315500000|2023-04-12 16:05:00|2.1|0.9|1.91|0.71|2.1|0.9|1.89|0.69|0
1681315800000|2023-04-12 16:10:00|1.92|0.72|1.9|0.7|1.92|0.72|1.89|0.69|0
1681316100000|2023-04-12 16:15:00|1.91|0.71|1.89|0.69|1.92|0.72|1.87|0.67|0
1681316400000|2023-04-12 16:20:00|1.9|0.7|1.89|0.69|1.91|0.71|1.87|0.67|0
1681316700000|2023-04-12 16:25:00|1.9|0.7|1.9|0.7|1.94|0.74|1.9|0.7|0
1681317000000|2023-04-12 16:30:00|1.91|0.71|1.91|0.71|1.94|0.74|1.91|0.71|0
1681317300000|2023-04-12 16:35:00|1.9|0.7|1.92|0.72|1.93|0.73|1.89|0.69|0
1681317600000|2023-04-12 16:40:00|1.93|0.73|1.88|0.68|1.93|0.73|1.87|0.67|0
1681317900000|2023-04-12 16:45:00|1.87|0.67|1.92|0.72|1.95|0.75|1.87|0.67|0
1681318200000|2023-04-12 16:50:00|1.93|0.73|1.93|0.73|1.94|0.74|1.89|0.69|0
1681318500000|2023-04-12 16:55:00|1.94|0.74|1.86|0.66|1.96|0.76|1.85|0.65|0
1681318800000|2023-04-12 17:00:00|1.87|0.67|1.85|0.65|1.87|0.67|1.81|0.61|0
1681319100000|2023-04-12 17:05:00|1.84|0.64|1.89|0.69|1.9|0.7|1.84|0.64|0
1681319400000|2023-04-12 17:10:00|1.9|0.7|1.94|0.74|1.95|0.75|1.9|0.7|0
1681319700000|2023-04-12 17:15:00|1.95|0.75|1.72|0.52|1.95|0.75|1.71|0.51|0
1681320000000|2023-04-12 17:20:00|1.71|0.51|1.7|0.5|1.72|0.52|1.68|0.48|0
1681320300000|2023-04-12 17:25:00|1.71|0.51|1.72|0.52|1.74|0.54|1.71|0.51|0
1681320600000|2023-04-12 17:30:00|1.73|0.53|1.75|0.55|1.76|0.56|1.73|0.53|0
1681320900000|2023-04-12 17:35:00|1.74|0.54|1.69|0.49|1.75|0.55|1.68|0.48|0
1681321200000|2023-04-12 17:40:00|1.68|0.48|1.68|0.48|1.71|0.51|1.68|0.48|0
1681321500000|2023-04-12 17:45:00|1.67|0.47|1.68|0.48|1.69|0.49|1.66|0.46|0
1681321800000|2023-04-12 17:50:00|1.67|0.47|1.68|0.48|1.7|0.5|1.67|0.47|0
1681322100000|2023-04-12 17:55:00|1.67|0.47|1.68|0.48|1.69|0.49|1.67|0.47|0
1681322400000|2023-04-12 18:00:00|1.67|0.47|1.71|0.51|1.72|0.52|1.63|0.43|0
1681322700000|2023-04-12 18:05:00|1.7|0.5|1.65|0.45|1.74|0.54|1.63|0.43|0
1681323000000|2023-04-12 18:10:00|1.63|0.43|1.73|0.53|1.74|0.54|1.61|0.41|0
1681323300000|2023-04-12 18:15:00|1.74|0.54|1.74|0.54|1.75|0.55|1.72|0.52|0
1681323600000|2023-04-12 18:20:00|1.73|0.53|1.7|0.5|1.76|0.56|1.69|0.49|0
1681323900000|2023-04-12 18:25:00|1.69|0.49|1.53|0.33|1.7|0.5|1.51|0.31|0
1681324200000|2023-04-12 18:30:00|1.52|0.32|1.48|0.28|1.52|0.32|1.46|0.26|0
1681324500000|2023-04-12 18:35:00|1.47|0.27|1.45|0.25|1.49|0.29|1.44|0.24|0
1681324800000|2023-04-12 18:40:00|1.44|0.24|1.74|0.54|1.74|0.54|1.44|0.24|0
1681325100000|2023-04-12 18:45:00|1.73|0.53|1.65|0.45|1.76|0.56|1.65|0.45|0
1681325400000|2023-04-12 18:50:00|1.66|0.46|1.7|0.5|1.7|0.5|1.65|0.45|0
1681325700000|2023-04-12 18:55:00|1.69|0.49|1.7|0.5|1.73|0.53|1.68|0.48|0
1681326000000|2023-04-12 19:00:00|1.69|0.49|1.65|0.45|1.75|0.55|1.65|0.45|0
1681326300000|2023-04-12 19:05:00|1.66|0.46|1.67|0.47|1.69|0.49|1.65|0.45|0
1681326600000|2023-04-12 19:10:00|1.66|0.46|1.6|0.4|1.66|0.46|1.59|0.39|0
1681326900000|2023-04-12 19:15:00|1.59|0.39|1.57|0.37|1.59|0.39|1.55|0.35|0
1681327200000|2023-04-12 19:20:00|1.56|0.36|1.78|0.58|1.82|0.62|1.55|0.35|0
1681327500000|2023-04-12 19:25:00|1.79|0.59|1.75|0.55|1.79|0.59|1.73|0.53|0
1681327800000|2023-04-12 19:30:00|1.74|0.54|1.78|0.58|1.81|0.61|1.74|0.54|0
1681328100000|2023-04-12 19:35:00|1.79|0.59|1.83|0.63|1.83|0.63|1.79|0.59|0
1681328400000|2023-04-12 19:40:00|1.82|0.62|1.81|0.61|1.83|0.63|1.78|0.58|0
1681328700000|2023-04-12 19:45:00|1.82|0.62|1.77|0.57|1.87|0.67|1.76|0.56|0
1681329000000|2023-04-12 19:50:00|1.75|0.55|1.77|0.57|1.8|0.6|1.75|0.55|0
1681329300000|2023-04-12 19:55:00|1.76|0.56|1.81|0.61|1.81|0.61|1.73|0.53|0
1681329600000|2023-04-12 20:00:00|1.83|0.63|1.8|0.6|1.83|0.63|1.79|0.59|0
1681329900000|2023-04-12 20:05:00|1.79|0.59|1.79|0.59|1.8|0.6|1.79|0.59|0
1681330200000|2023-04-12 20:10:00|1.8|0.6|1.79|0.59|1.8|0.6|1.79|0.59|0
1681330500000|2023-04-12 20:15:00|2|0.4|1.97|0.37|2|0.4|1.97|0.37|0
1681330800000|2023-04-12 20:20:00|1.98|0.38|1.98|0.38|1.98|0.38|1.97|0.37|0
1681331100000|2023-04-12 20:25:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1681331700000|2023-04-12 20:35:00|1.98|0.38|1.98|0.38|1.98|0.38|1.98|0.38|0
1681332000000|2023-04-12 20:40:00|1.97|0.37|1.97|0.37|1.98|0.38|1.97|0.37|0
1681332300000|2023-04-12 20:45:00|1.96|0.36|1.96|0.36|1.97|0.37|1.96|0.36|0
1681332600000|2023-04-12 20:50:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1681332900000|2023-04-12 20:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.96|0.36|0
1681333200000|2023-04-12 21:00:00|1.98|0.38|1.97|0.37|1.98|0.38|1.97|0.37|0
1681333800000|2023-04-12 21:10:00|1.96|0.36|1.96|0.36|1.96|0.36|1.96|0.36|0
1681334100000|2023-04-12 21:15:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1681336500000|2023-04-12 21:55:00|1.97|0.37|1.97|0.37|1.97|0.37|1.97|0.37|0
1681336800000|2023-04-12 22:00:00|1.96|0.36|1.95|0.35|1.97|0.37|1.95|0.35|0
1681337100000|2023-04-12 22:05:00|1.96|0.36|1.95|0.35|1.96|0.36|1.94|0.34|0
1681337400000|2023-04-12 22:10:00|1.94|0.34|1.95|0.35|1.96|0.36|1.94|0.34|0
1681337700000|2023-04-12 22:15:00|1.94|0.34|1.94|0.34|1.94|0.34|1.94|0.34|0
1681338600000|2023-04-12 22:30:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1681338900000|2023-04-12 22:35:00|1.94|0.34|1.93|0.33|1.94|0.34|1.93|0.33|0
1681339200000|2023-04-12 22:40:00|1.91|0.31|1.91|0.31|1.92|0.32|1.91|0.31|0
1681339500000|2023-04-12 22:45:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1681339800000|2023-04-12 22:50:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1681340400000|2023-04-12 23:00:00|1.91|0.31|1.92|0.32|1.92|0.32|1.9|0.3|0
1681340700000|2023-04-12 23:05:00|1.91|0.31|1.9|0.3|1.91|0.31|1.9|0.3|0
1681341000000|2023-04-12 23:10:00|1.91|0.31|1.91|0.31|1.92|0.32|1.9|0.3|0
1681341300000|2023-04-12 23:15:00|1.9|0.3|1.9|0.3|1.91|0.31|1.9|0.3|0
1681341600000|2023-04-12 23:20:00|1.91|0.31|1.93|0.33|1.93|0.33|1.91|0.31|0
1681341900000|2023-04-12 23:25:00|1.92|0.32|1.92|0.32|1.93|0.33|1.92|0.32|0
1681342200000|2023-04-12 23:30:00|1.93|0.33|1.91|0.31|1.93|0.33|1.91|0.31|0
1681342500000|2023-04-12 23:35:00|1.92|0.32|1.91|0.31|1.92|0.32|1.91|0.31|0
1681342800000|2023-04-12 23:40:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1681343100000|2023-04-12 23:45:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1681343700000|2023-04-12 23:55:00|1.9|0.3|1.89|0.29|1.9|0.3|1.88|0.28|0
1681344000000|2023-04-13 00:00:00|1.9|0.3|1.9|0.3|1.9|0.3|1.89|0.29|0
1681344300000|2023-04-13 00:05:00|1.91|0.31|1.91|0.31|1.91|0.31|1.9|0.3|0
1681344600000|2023-04-13 00:10:00|1.9|0.3|1.91|0.31|1.91|0.31|1.9|0.3|0
1681344900000|2023-04-13 00:15:00|1.9|0.3|1.91|0.31|1.91|0.31|1.89|0.29|0
1681345200000|2023-04-13 00:20:00|1.9|0.3|1.92|0.32|1.92|0.32|1.9|0.3|0
1681345500000|2023-04-13 00:25:00|1.91|0.31|1.92|0.32|1.92|0.32|1.91|0.31|0
1681345800000|2023-04-13 00:30:00|1.93|0.33|1.93|0.33|1.93|0.33|1.92|0.32|0
1681346100000|2023-04-13 00:35:00|1.94|0.34|1.95|0.35|1.95|0.35|1.93|0.33|0
1681346400000|2023-04-13 00:40:00|1.96|0.36|1.94|0.34|1.96|0.36|1.94|0.34|0
1681346700000|2023-04-13 00:45:00|1.93|0.33|1.93|0.33|1.94|0.34|1.93|0.33|0
1681347000000|2023-04-13 00:50:00|1.92|0.32|1.93|0.33|1.94|0.34|1.92|0.32|0
1681347300000|2023-04-13 00:55:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681347600000|2023-04-13 01:00:00|1.96|0.36|1.95|0.35|1.96|0.36|1.95|0.35|0
1681347900000|2023-04-13 01:05:00|1.96|0.36|1.94|0.34|1.96|0.36|1.94|0.34|0
1681348200000|2023-04-13 01:10:00|1.95|0.35|1.94|0.34|1.95|0.35|1.94|0.34|0
1681348500000|2023-04-13 01:15:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1681348800000|2023-04-13 01:20:00|1.93|0.33|1.94|0.34|1.94|0.34|1.93|0.33|0
1681349100000|2023-04-13 01:25:00|1.95|0.35|1.95|0.35|1.95|0.35|1.94|0.34|0
1681349400000|2023-04-13 01:30:00|1.94|0.34|1.95|0.35|1.95|0.35|1.94|0.34|0
1681349700000|2023-04-13 01:35:00|1.94|0.34|1.96|0.36|1.97|0.37|1.93|0.33|0
1681350000000|2023-04-13 01:40:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1681350300000|2023-04-13 01:45:00|1.97|0.37|1.96|0.36|1.97|0.37|1.96|0.36|0
1681350600000|2023-04-13 01:50:00|1.97|0.37|1.98|0.38|1.98|0.38|1.96|0.36|0
1681350900000|2023-04-13 01:55:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1681351200000|2023-04-13 02:00:00|1.97|0.37|1.98|0.38|1.98|0.38|1.97|0.37|0
1681351500000|2023-04-13 02:05:00|1.97|0.37|1.99|0.39|1.99|0.39|1.97|0.37|0
1681351800000|2023-04-13 02:10:00|2|0.4|2|0.4|2|0.4|1.99|0.39|0
1681352100000|2023-04-13 02:15:00|1.99|0.39|2|0.4|2|0.4|1.99|0.39|0
1681352400000|2023-04-13 02:20:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1681352700000|2023-04-13 02:25:00|2|0.4|2.01|0.41|2.02|0.42|2|0.4|0
1681353000000|2023-04-13 02:30:00|2.02|0.42|2|0.4|2.02|0.42|2|0.4|0
1681353300000|2023-04-13 02:35:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681353600000|2023-04-13 02:40:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681353900000|2023-04-13 02:45:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1681354200000|2023-04-13 02:50:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1681354500000|2023-04-13 02:55:00|2.01|0.41|2|0.4|2.01|0.41|2|0.4|0
1681354800000|2023-04-13 03:00:00|2.01|0.41|2.01|0.41|2.01|0.41|2|0.4|0
1681355100000|2023-04-13 03:05:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1681355400000|2023-04-13 03:10:00|2.01|0.41|2.02|0.42|2.03|0.43|2.01|0.41|0
1681355700000|2023-04-13 03:15:00|2.03|0.43|2.01|0.41|2.03|0.43|2.01|0.41|0
1681356000000|2023-04-13 03:20:00|2.02|0.42|2.03|0.43|2.03|0.43|2.01|0.41|0
1681356300000|2023-04-13 03:25:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1681357200000|2023-04-13 03:40:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681357500000|2023-04-13 03:45:00|2.01|0.41|2.01|0.41|2.02|0.42|2.01|0.41|0
1681358100000|2023-04-13 03:55:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1681358400000|2023-04-13 04:00:00|2.02|0.42|2.01|0.41|2.02|0.42|2.01|0.41|0
1681358700000|2023-04-13 04:05:00|2.02|0.42|2.02|0.42|2.02|0.42|2.01|0.41|0
1681359000000|2023-04-13 04:10:00|2.03|0.43|2.02|0.42|2.03|0.43|2.02|0.42|0
1681359600000|2023-04-13 04:20:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681359900000|2023-04-13 04:25:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681360200000|2023-04-13 04:30:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1681360500000|2023-04-13 04:35:00|2.02|0.42|2.02|0.42|2.03|0.43|2.02|0.42|0
1681361100000|2023-04-13 04:45:00|2.03|0.43|2.03|0.43|2.03|0.43|2.03|0.43|0
1681361400000|2023-04-13 04:50:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681361700000|2023-04-13 04:55:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681362000000|2023-04-13 05:00:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1681362300000|2023-04-13 05:05:00|2.04|0.44|2.04|0.44|2.04|0.44|2.03|0.43|0
1681362600000|2023-04-13 05:10:00|2.05|0.45|2.03|0.43|2.05|0.45|2.03|0.43|0
1681362900000|2023-04-13 05:15:00|2.02|0.42|2.03|0.43|2.03|0.43|2.02|0.42|0
1681363200000|2023-04-13 05:20:00|2.04|0.44|2.03|0.43|2.04|0.44|2.03|0.43|0
1681363500000|2023-04-13 05:25:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1681363800000|2023-04-13 05:30:00|2.01|0.41|2.02|0.42|2.02|0.42|2.01|0.41|0
1681364100000|2023-04-13 05:35:00|2.01|0.41|2.01|0.41|2.02|0.42|2|0.4|0
1681364400000|2023-04-13 05:40:00|2|0.4|2.01|0.41|2.01|0.41|2|0.4|0
1681364700000|2023-04-13 05:45:00|2|0.4|2|0.4|2.01|0.41|2|0.4|0
1681365000000|2023-04-13 05:50:00|1.99|0.39|2.01|0.41|2.01|0.41|1.99|0.39|0
1681365300000|2023-04-13 05:55:00|2.02|0.42|2.02|0.42|2.02|0.42|2.02|0.42|0
1681365600000|2023-04-13 06:00:00|2.01|0.41|2.02|0.42|2.05|0.45|2|0.4|0
1681365900000|2023-04-13 06:05:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1681366200000|2023-04-13 06:10:00|1.84|0.64|1.83|0.63|1.84|0.64|1.82|0.62|0
1681366500000|2023-04-13 06:15:00|1.84|0.64|1.84|0.64|1.85|0.65|1.83|0.63|0
1681366800000|2023-04-13 06:20:00|1.83|0.63|1.83|0.63|1.83|0.63|1.82|0.62|0
1681367100000|2023-04-13 06:25:00|1.82|0.62|1.83|0.63|1.83|0.63|1.82|0.62|0
1681367400000|2023-04-13 06:30:00|1.84|0.64|1.85|0.65|1.86|0.66|1.84|0.64|0
1681367700000|2023-04-13 06:35:00|1.84|0.64|1.84|0.64|1.85|0.65|1.84|0.64|0
1681368000000|2023-04-13 06:40:00|1.85|0.65|1.86|0.66|1.86|0.66|1.85|0.65|0
1681368300000|2023-04-13 06:45:00|1.87|0.67|1.89|0.69|1.89|0.69|1.86|0.66|0
1681368600000|2023-04-13 06:50:00|1.9|0.7|1.9|0.7|1.91|0.71|1.89|0.69|0
1681368900000|2023-04-13 06:55:00|1.84|0.64|1.71|0.51|1.84|0.64|1.71|0.51|0
1681369200000|2023-04-13 07:00:00|1.7|0.5|1.7|0.5|1.72|0.52|1.69|0.49|0
1681369500000|2023-04-13 07:05:00|1.71|0.51|1.72|0.52|1.72|0.52|1.7|0.5|0
1681369800000|2023-04-13 07:10:00|1.71|0.51|1.72|0.52|1.72|0.52|1.7|0.5|0
1681370100000|2023-04-13 07:15:00|1.73|0.53|1.72|0.52|1.73|0.53|1.7|0.5|0
1681370400000|2023-04-13 07:20:00|1.73|0.53|1.71|0.51|1.73|0.53|1.7|0.5|0
1681370700000|2023-04-13 07:25:00|1.72|0.52|1.73|0.53|1.74|0.54|1.72|0.52|0
1681371000000|2023-04-13 07:30:00|1.74|0.54|1.74|0.54|1.75|0.55|1.73|0.53|0
1681371300000|2023-04-13 07:35:00|1.75|0.55|1.72|0.52|1.75|0.55|1.72|0.52|0
1681371600000|2023-04-13 07:40:00|1.73|0.53|1.71|0.51|1.73|0.53|1.7|0.5|0
1681371900000|2023-04-13 07:45:00|1.72|0.52|1.7|0.5|1.73|0.53|1.7|0.5|0
1681372200000|2023-04-13 07:50:00|1.71|0.51|1.69|0.49|1.71|0.51|1.69|0.49|0
1681372500000|2023-04-13 07:55:00|1.7|0.5|1.69|0.49|1.71|0.51|1.69|0.49|0
1681372800000|2023-04-13 08:00:00|1.7|0.5|1.73|0.53|1.74|0.54|1.7|0.5|0
1681373100000|2023-04-13 08:05:00|1.74|0.54|1.7|0.5|1.74|0.54|1.7|0.5|0
1681373400000|2023-04-13 08:10:00|1.71|0.51|1.68|0.48|1.71|0.51|1.68|0.48|0
1681373700000|2023-04-13 08:15:00|1.67|0.47|1.67|0.47|1.68|0.48|1.66|0.46|0
1681374000000|2023-04-13 08:20:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1681374300000|2023-04-13 08:25:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1681374600000|2023-04-13 08:30:00|1.66|0.46|1.66|0.46|1.67|0.47|1.66|0.46|0
1681374900000|2023-04-13 08:35:00|1.67|0.47|1.67|0.47|1.68|0.48|1.65|0.45|0
1681375200000|2023-04-13 08:40:00|1.66|0.46|1.66|0.46|1.67|0.47|1.65|0.45|0
1681375500000|2023-04-13 08:45:00|1.67|0.47|1.66|0.46|1.67|0.47|1.65|0.45|0
1681375800000|2023-04-13 08:50:00|1.65|0.45|1.67|0.47|1.67|0.47|1.65|0.45|0
1681376100000|2023-04-13 08:55:00|1.66|0.46|1.65|0.45|1.67|0.47|1.64|0.44|0
1681376400000|2023-04-13 09:00:00|1.66|0.46|1.65|0.45|1.66|0.46|1.64|0.44|0
1681376700000|2023-04-13 09:05:00|1.64|0.44|1.67|0.47|1.68|0.48|1.64|0.44|0
1681377000000|2023-04-13 09:10:00|1.68|0.48|1.76|0.56|1.76|0.56|1.68|0.48|0
1681377300000|2023-04-13 09:15:00|1.77|0.57|1.79|0.59|1.79|0.59|1.76|0.56|0
1681377600000|2023-04-13 09:20:00|1.8|0.6|1.82|0.62|1.83|0.63|1.79|0.59|0
1681377900000|2023-04-13 09:25:00|1.81|0.61|1.8|0.6|1.82|0.62|1.8|0.6|0
1681378200000|2023-04-13 09:30:00|1.81|0.61|1.78|0.58|1.81|0.61|1.78|0.58|0
1681378500000|2023-04-13 09:35:00|1.79|0.59|1.69|0.49|1.79|0.59|1.69|0.49|0
1681378800000|2023-04-13 09:40:00|1.7|0.5|1.68|0.48|1.7|0.5|1.67|0.47|0
1681379100000|2023-04-13 09:45:00|1.67|0.47|1.68|0.48|1.68|0.48|1.67|0.47|0
1681379700000|2023-04-13 09:55:00|1.69|0.49|1.69|0.49|1.7|0.5|1.69|0.49|0
1681380000000|2023-04-13 10:00:00|1.68|0.48|1.68|0.48|1.68|0.48|1.68|0.48|0
1681380300000|2023-04-13 10:05:00|1.69|0.49|1.67|0.47|1.69|0.49|1.67|0.47|0
1681380600000|2023-04-13 10:10:00|1.66|0.46|1.64|0.44|1.67|0.47|1.64|0.44|0
1681380900000|2023-04-13 10:15:00|1.63|0.43|1.62|0.42|1.64|0.44|1.62|0.42|0
1681381200000|2023-04-13 10:20:00|1.61|0.41|1.61|0.41|1.62|0.42|1.61|0.41|0
1681381500000|2023-04-13 10:25:00|1.62|0.42|1.62|0.42|1.63|0.43|1.62|0.42|0
1681381800000|2023-04-13 10:30:00|1.63|0.43|1.63|0.43|1.64|0.44|1.62|0.42|0
1681382100000|2023-04-13 10:35:00|1.62|0.42|1.63|0.43|1.63|0.43|1.61|0.41|0
1681382400000|2023-04-13 10:40:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1681382700000|2023-04-13 10:45:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1681383000000|2023-04-13 10:50:00|1.62|0.42|1.62|0.42|1.63|0.43|1.61|0.41|0
1681383300000|2023-04-13 10:55:00|1.63|0.43|1.63|0.43|1.64|0.44|1.63|0.43|0
1681383600000|2023-04-13 11:00:00|1.64|0.44|1.63|0.43|1.64|0.44|1.63|0.43|0
1681383900000|2023-04-13 11:05:00|1.64|0.44|1.64|0.44|1.64|0.44|1.62|0.42|0
1681384200000|2023-04-13 11:10:00|1.63|0.43|1.66|0.46|1.66|0.46|1.63|0.43|0
1681384500000|2023-04-13 11:15:00|1.67|0.47|1.66|0.46|1.67|0.47|1.66|0.46|0
1681384800000|2023-04-13 11:20:00|1.65|0.45|1.71|0.51|1.72|0.52|1.64|0.44|0
1681385100000|2023-04-13 11:25:00|1.72|0.52|1.71|0.51|1.73|0.53|1.71|0.51|0
1681385400000|2023-04-13 11:30:00|1.72|0.52|1.74|0.54|1.75|0.55|1.72|0.52|0
1681385700000|2023-04-13 11:35:00|1.73|0.53|1.72|0.52|1.73|0.53|1.71|0.51|0
1681386000000|2023-04-13 11:40:00|1.71|0.51|1.7|0.5|1.72|0.52|1.7|0.5|0
1681386300000|2023-04-13 11:45:00|1.69|0.49|1.73|0.53|1.73|0.53|1.69|0.49|0
1681386600000|2023-04-13 11:50:00|1.72|0.52|1.72|0.52|1.74|0.54|1.72|0.52|0
1681386900000|2023-04-13 11:55:00|1.71|0.51|1.68|0.48|1.71|0.51|1.68|0.48|0
1681387200000|2023-04-13 12:00:00|1.69|0.49|1.68|0.48|1.69|0.49|1.67|0.47|0
1681387500000|2023-04-13 12:05:00|1.69|0.49|1.71|0.51|1.72|0.52|1.69|0.49|0
1681387800000|2023-04-13 12:10:00|1.72|0.52|1.7|0.5|1.72|0.52|1.7|0.5|0
1681388100000|2023-04-13 12:15:00|1.71|0.51|1.73|0.53|1.73|0.53|1.71|0.51|0
1681388400000|2023-04-13 12:20:00|1.72|0.52|1.74|0.54|1.74|0.54|1.72|0.52|0
1681388700000|2023-04-13 12:25:00|1.73|0.53|1.74|0.54|1.75|0.55|1.73|0.53|0
1681389000000|2023-04-13 12:30:00|1.71|0.51|1.77|0.57|1.9|0.7|1.71|0.51|0
1681389300000|2023-04-13 12:35:00|1.76|0.56|1.74|0.54|1.78|0.58|1.73|0.53|0
1681389600000|2023-04-13 12:40:00|1.75|0.55|1.78|0.58|1.78|0.58|1.74|0.54|0
1681389900000|2023-04-13 12:45:00|1.8|0.6|1.83|0.63|1.86|0.66|1.79|0.59|0
1681390200000|2023-04-13 12:50:00|1.84|0.64|1.84|0.64|1.85|0.65|1.79|0.59|0
1681390500000|2023-04-13 12:55:00|1.85|0.65|1.83|0.63|1.86|0.66|1.8|0.6|0
1681390800000|2023-04-13 13:00:00|1.82|0.62|1.72|0.52|1.86|0.66|1.72|0.52|0
1681391100000|2023-04-13 13:05:00|1.71|0.51|1.72|0.52|1.73|0.53|1.7|0.5|0
1681391400000|2023-04-13 13:10:00|1.71|0.51|1.69|0.49|1.72|0.52|1.68|0.48|0
1681391700000|2023-04-13 13:15:00|1.68|0.48|1.67|0.47|1.68|0.48|1.66|0.46|0
1681392000000|2023-04-13 13:20:00|1.68|0.48|1.66|0.46|1.68|0.48|1.66|0.46|0
1681392300000|2023-04-13 13:25:00|1.65|0.45|1.67|0.47|1.68|0.48|1.65|0.45|0
1681392600000|2023-04-13 13:30:00|1.68|0.48|1.68|0.48|1.69|0.49|1.65|0.45|0
1681392900000|2023-04-13 13:35:00|1.69|0.49|1.65|0.45|1.69|0.49|1.61|0.41|0
1681393200000|2023-04-13 13:40:00|1.66|0.46|1.66|0.46|1.69|0.49|1.62|0.42|0
1681393500000|2023-04-13 13:45:00|1.67|0.47|1.68|0.48|1.69|0.49|1.65|0.45|0
1681393800000|2023-04-13 13:50:00|1.69|0.49|1.65|0.45|1.7|0.5|1.62|0.42|0
1681394100000|2023-04-13 13:55:00|1.64|0.44|1.65|0.45|1.68|0.48|1.61|0.41|0
1681394400000|2023-04-13 14:00:00|1.66|0.46|1.67|0.47|1.68|0.48|1.63|0.43|0
1681394700000|2023-04-13 14:05:00|1.68|0.48|1.72|0.52|1.74|0.54|1.68|0.48|0
1681395000000|2023-04-13 14:10:00|1.73|0.53|1.75|0.55|1.75|0.55|1.68|0.48|0
1681395300000|2023-04-13 14:15:00|1.86|0.66|1.92|0.72|1.93|0.73|1.86|0.66|0
1681395600000|2023-04-13 14:20:00|1.91|0.71|1.91|0.71|1.92|0.72|1.87|0.67|0
1681395900000|2023-04-13 14:25:00|1.92|0.72|1.92|0.72|1.94|0.74|1.89|0.69|0
1681396200000|2023-04-13 14:30:00|1.82|0.62|1.81|0.61|1.82|0.62|1.74|0.54|0
1681396500000|2023-04-13 14:35:00|1.82|0.62|1.77|0.57|1.82|0.62|1.77|0.57|0
1681396800000|2023-04-13 14:40:00|1.78|0.58|1.75|0.55|1.78|0.58|1.72|0.52|0
1681397100000|2023-04-13 14:45:00|1.76|0.56|1.74|0.54|1.76|0.56|1.72|0.52|0
1681397400000|2023-04-13 14:50:00|1.75|0.55|1.79|0.59|1.8|0.6|1.75|0.55|0
1681397700000|2023-04-13 14:55:00|1.8|0.6|1.74|0.54|1.8|0.6|1.74|0.54|0
1681398000000|2023-04-13 15:00:00|1.75|0.55|1.8|0.6|1.81|0.61|1.75|0.55|0
1681398300000|2023-04-13 15:05:00|1.81|0.61|1.79|0.59|1.82|0.62|1.77|0.57|0
1681398600000|2023-04-13 15:10:00|1.78|0.58|1.78|0.58|1.8|0.6|1.76|0.56|0
1681398900000|2023-04-13 15:15:00|1.77|0.57|1.77|0.57|1.78|0.58|1.75|0.55|0
1681399200000|2023-04-13 15:20:00|1.78|0.58|1.79|0.59|1.8|0.6|1.76|0.56|0
1681399500000|2023-04-13 15:25:00|1.8|0.6|1.82|0.62|1.82|0.62|1.78|0.58|0
1681399800000|2023-04-13 15:30:00|1.81|0.61|1.79|0.59|1.82|0.62|1.79|0.59|0
1681400100000|2023-04-13 15:35:00|1.8|0.6|1.83|0.63|1.84|0.64|1.79|0.59|0
1681400400000|2023-04-13 15:40:00|1.84|0.64|1.83|0.63|1.85|0.65|1.82|0.62|0
1681400700000|2023-04-13 15:45:00|1.82|0.62|1.81|0.61|1.84|0.64|1.8|0.6|0
1681401000000|2023-04-13 15:50:00|1.8|0.6|1.76|0.56|1.8|0.6|1.75|0.55|0
1681401300000|2023-04-13 15:55:00|1.77|0.57|1.84|0.64|1.84|0.64|1.75|0.55|0
1681401600000|2023-04-13 16:00:00|1.85|0.65|1.85|0.65|1.86|0.66|1.84|0.64|0
1681401900000|2023-04-13 16:05:00|1.84|0.64|1.85|0.65|1.89|0.69|1.84|0.64|0
1681402200000|2023-04-13 16:10:00|1.84|0.64|1.84|0.64|1.87|0.67|1.84|0.64|0
1681402500000|2023-04-13 16:15:00|1.85|0.65|1.88|0.68|1.9|0.7|1.85|0.65|0
1681402800000|2023-04-13 16:20:00|1.89|0.69|1.9|0.7|1.92|0.72|1.88|0.68|0
1681403100000|2023-04-13 16:25:00|1.89|0.69|1.9|0.7|1.91|0.71|1.88|0.68|0
1681403400000|2023-04-13 16:30:00|1.91|0.71|1.9|0.7|1.91|0.71|1.89|0.69|0
1681403700000|2023-04-13 16:35:00|1.89|0.69|1.89|0.69|1.9|0.7|1.87|0.67|0
1681404000000|2023-04-13 16:40:00|1.9|0.7|1.89|0.69|1.9|0.7|1.87|0.67|0
1681404300000|2023-04-13 16:45:00|1.9|0.7|1.9|0.7|1.9|0.7|1.88|0.68|0
1681404600000|2023-04-13 16:50:00|1.89|0.69|1.89|0.69|1.91|0.71|1.88|0.68|0
1681404900000|2023-04-13 16:55:00|1.88|0.68|1.63|0.43|1.92|0.72|1.62|0.42|0
1681405200000|2023-04-13 17:00:00|2.05|0.85|2.03|0.83|2.05|0.85|1.98|0.78|0
1681405500000|2023-04-13 17:05:00|2.04|0.84|2.05|0.85|2.06|0.86|2.04|0.84|0
1681405800000|2023-04-13 17:10:00|2.06|0.86|2.11|0.91|2.13|0.93|2.05|0.85|0
1681406100000|2023-04-13 17:15:00|2.1|0.9|2.12|0.92|2.14|0.94|2.1|0.9|0
1681406400000|2023-04-13 17:20:00|2.13|0.93|2.12|0.92|2.14|0.94|2.1|0.9|0
1681406700000|2023-04-13 17:25:00|2.13|0.93|2.11|0.91|2.13|0.93|2.1|0.9|0
1681407000000|2023-04-13 17:30:00|2.12|0.92|2.1|0.9|2.12|0.92|2.08|0.88|0
1681407300000|2023-04-13 17:35:00|2.09|0.89|2.14|0.94|2.14|0.94|2.09|0.89|0
1681407600000|2023-04-13 17:40:00|2.13|0.93|2.2|1|2.21|1.01|2.13|0.93|0
1681407900000|2023-04-13 17:45:00|2.21|1.01|2.22|1.02|2.22|1.02|2.2|1|0
1681408200000|2023-04-13 17:50:00|2.21|1.01|2.25|1.05|2.26|1.06|2.21|1.01|0
1681408500000|2023-04-13 17:55:00|2.24|1.04|2.24|1.04|2.26|1.06|2.22|1.02|0
1681408800000|2023-04-13 18:00:00|2.25|1.05|2.26|1.06|2.28|1.08|2.22|1.02|0
1681409100000|2023-04-13 18:05:00|2.27|1.07|2.29|1.09|2.29|1.09|2.27|1.07|0
1681409400000|2023-04-13 18:10:00|2.3|1.1|2.32|1.12|2.33|1.13|2.29|1.09|0
1681409700000|2023-04-13 18:15:00|2.33|1.13|2.36|1.16|2.38|1.18|2.33|1.13|0
1681410000000|2023-04-13 18:20:00|2.35|1.15|2.34|1.14|2.38|1.18|2.32|1.12|0
1681410300000|2023-04-13 18:25:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1681410600000|2023-04-13 18:30:00|2.33|1.13|2.31|1.11|2.35|1.15|2.31|1.11|0
1681410900000|2023-04-13 18:35:00|2.3|1.1|2.33|1.13|2.35|1.15|2.29|1.09|0
1681411200000|2023-04-13 18:40:00|2.32|1.12|2.37|1.17|2.38|1.18|2.31|1.11|0
1681411500000|2023-04-13 18:45:00|2.38|1.18|2.36|1.16|2.38|1.18|2.35|1.15|0
1681411800000|2023-04-13 18:50:00|2.37|1.17|2.39|1.19|2.39|1.19|2.34|1.14|0
1681412100000|2023-04-13 18:55:00|2.4|1.2|2.4|1.2|2.42|1.22|2.38|1.18|0
1681412400000|2023-04-13 19:00:00|2.41|1.21|2.41|1.21|2.43|1.23|2.38|1.18|0
1681412700000|2023-04-13 19:05:00|2.42|1.22|2.4|1.2|2.43|1.23|2.37|1.17|0
1681413000000|2023-04-13 19:10:00|2.41|1.21|2.36|1.16|2.42|1.22|2.36|1.16|0
1681413300000|2023-04-13 19:15:00|2.35|1.15|2.39|1.19|2.4|1.2|2.34|1.14|0
1681413600000|2023-04-13 19:20:00|2.4|1.2|2.39|1.19|2.45|1.25|2.37|1.17|0
1681413900000|2023-04-13 19:25:00|2.38|1.18|2.41|1.21|2.41|1.21|2.36|1.16|0
1681414200000|2023-04-13 19:30:00|2.4|1.2|2.37|1.17|2.4|1.2|2.34|1.14|0
1681414500000|2023-04-13 19:35:00|2.36|1.16|2.35|1.15|2.37|1.17|2.33|1.13|0
1681414800000|2023-04-13 19:40:00|2.36|1.16|2.42|1.22|2.43|1.23|2.36|1.16|0
1681415100000|2023-04-13 19:45:00|2.41|1.21|2.36|1.16|2.45|1.25|2.35|1.15|0
1681415400000|2023-04-13 19:50:00|2.35|1.15|2.35|1.15|2.36|1.16|2.32|1.12|0
1681415700000|2023-04-13 19:55:00|2.33|1.13|2.37|1.17|2.37|1.17|2.32|1.12|0
1681416000000|2023-04-13 20:00:00|2.38|1.18|2.36|1.16|2.38|1.18|2.34|1.14|0
1681416300000|2023-04-13 20:05:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1681416600000|2023-04-13 20:10:00|2.37|1.17|2.36|1.16|2.37|1.17|2.36|1.16|0
1681416900000|2023-04-13 20:15:00|1.6||1.6||1.6||1.6||0
1681452300000|2023-04-14 06:05:00|1.2||1.2||1.2||1.2||0
1681711500000|2023-04-17 06:05:00|1.2||1.2||1.2||1.2||0
1681762500000|2023-04-17 20:15:00|1.6||1.6||1.6||1.6||0
1681797900000|2023-04-18 06:05:00|1.2||1.2||1.2||1.2||0
1681848900000|2023-04-18 20:15:00|1.6||1.6||1.6||1.6||0
1681884300000|2023-04-19 06:05:00|1.2||1.2||1.2||1.2||0
1681935300000|2023-04-19 20:15:00|1.6||1.6||1.6||1.6||0
1681970700000|2023-04-20 06:05:00|1.2||1.2||1.2||1.2||0
1682021700000|2023-04-20 20:15:00|1.6||1.6||1.6||1.6||0
1682057100000|2023-04-21 06:05:00|1.2||1.2||1.2||1.2||0
1682316300000|2023-04-24 06:05:00|1.2||1.2||1.2||1.2||0
1682367300000|2023-04-24 20:15:00|1.6||1.6||1.6||1.6||0
1682402700000|2023-04-25 06:05:00|1.2||1.2||1.2||1.2||0
1682453700000|2023-04-25 20:15:00|1.6||1.6||1.6||1.6||0
1682489100000|2023-04-26 06:05:00|1.2||1.2||1.2||1.2||0
1682540100000|2023-04-26 20:15:00|1.6||1.6||1.6||1.6||0
1682575500000|2023-04-27 06:05:00|1.2||1.2||1.2||1.2||0
1682626500000|2023-04-27 20:15:00|1.6||1.6||1.6||1.6||0
1682661900000|2023-04-28 06:05:00|1.2||1.2||1.2||1.2||0
1682921100000|2023-05-01 06:05:00|1.2||1.2||1.2||1.2||0
1682972100000|2023-05-01 20:15:00|1.6||1.6||1.6||1.6||0
1683007500000|2023-05-02 06:05:00|1.2||1.2||1.2||1.2||0
1683058500000|2023-05-02 20:15:00|1.6||1.6||1.6||1.6||0
1683093900000|2023-05-03 06:05:00|1.2||1.2||1.2||1.2||0
1683144900000|2023-05-03 20:15:00|1.6||1.6||1.6||1.6||0
1683180300000|2023-05-04 06:05:00|1.2||1.2||1.2||1.2||0
1683231300000|2023-05-04 20:15:00|1.6||1.6||1.6||1.6||0
1683266700000|2023-05-05 06:05:00|1.2||1.2||1.2||1.2||0
1683525900000|2023-05-08 06:05:00|1.2||1.2||1.2||1.2||0
1683576900000|2023-05-08 20:15:00|1.6||1.6||1.6||1.6||0
1683612300000|2023-05-09 06:05:00|1.2||1.2||1.2||1.2||0
1683635400000|2023-05-09 12:30:00|1||1||1||1||0
1683663300000|2023-05-09 20:15:00|1.6||1.6||1.6||1.6||0
1683698700000|2023-05-10 06:05:00|1||1||1||1||0
1683749700000|2023-05-10 20:15:00|1.6||1.6||1.6||1.6||0
1683785100000|2023-05-11 06:05:00|1||1||1||1||0
1683836100000|2023-05-11 20:15:00|1.6||1.6||1.6||1.6||0
1683871500000|2023-05-12 06:05:00|1||1||1||1||0
1684130700000|2023-05-15 06:05:00|1||1||1||1||0
1684181700000|2023-05-15 20:15:00|1.6||1.6||1.6||1.6||0
1684217100000|2023-05-16 06:05:00|1||1||1||1||0
1684268100000|2023-05-16 20:15:00|1.6||1.6||1.6||1.6||0
1684303500000|2023-05-17 06:05:00|1||1||1||1||0
1684354500000|2023-05-17 20:15:00|1.6||1.6||1.6||1.6||0
1684389900000|2023-05-18 06:05:00|1||1||1||1||0
1684440900000|2023-05-18 20:15:00|1.6||1.6||1.6||1.6||0
1684476300000|2023-05-19 06:05:00|1||1||1||1||0
1684735500000|2023-05-22 06:05:00|1||1||1||1||0
1684786500000|2023-05-22 20:15:00|1.4||1.4||1.4||1.4||0
1684821900000|2023-05-23 06:05:00|1||1||1||1||0
1684872900000|2023-05-23 20:15:00|1.4||1.4||1.4||1.4||0
1684908300000|2023-05-24 06:05:00|1||1||1||1||0
1684959300000|2023-05-24 20:15:00|1.4||1.4||1.4||1.4||0
1684994700000|2023-05-25 06:05:00|1||1||1||1||0
1685045700000|2023-05-25 20:15:00|1.4||1.4||1.4||1.4||0
1685081100000|2023-05-26 06:05:00|1||1||1||1||0
1685341200000|2023-05-29 06:20:00|1||1||1||1||0
1685391300000|2023-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685477700000|2023-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1685513100000|2023-05-31 06:05:00|1||1||1||1||0
1685564100000|2023-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685341200000|2023-05-29 06:20:00|1||1||1||1||0
1685391300000|2023-05-29 20:15:00|1.4||1.4||1.4||1.4||0
1685426700000|2023-05-30 06:05:00|1||1||1||1||0
1685477700000|2023-05-30 20:15:00|1.4||1.4||1.4||1.4||0
1685513100000|2023-05-31 06:05:00|1||1||1||1||0
1685564100000|2023-05-31 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685685900000|2023-06-02 06:05:00|1||1||1||1||0
1685945100000|2023-06-05 06:05:00|1||1||1||1||0
1685996100000|2023-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1686031500000|2023-06-06 06:05:00|1||1||1||1||0
1686082500000|2023-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1686117900000|2023-06-07 06:05:00|1||1||1||1||0
1686168900000|2023-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1686204300000|2023-06-08 06:05:00|1||1||1||1||0
1686255300000|2023-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1686290700000|2023-06-09 06:05:00|1||1||1||1||0
1686549900000|2023-06-12 06:05:00|1||1||1||1||0
1686600900000|2023-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1686636300000|2023-06-13 06:05:00|1||1||1||1||0
1686687300000|2023-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1686722700000|2023-06-14 06:05:00|1||1||1||1||0
1686773700000|2023-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1686809100000|2023-06-15 06:05:00|1||1||1||1||0
1686860100000|2023-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1687168200000|2023-06-19 09:50:00|123.84|121.44|123.75|121.35|124.03|121.63|123.65|121.25|0
1687168500000|2023-06-19 09:55:00|123.84|121.44|123.65|121.25|123.93|121.53|123.51|121.11|0
1687168800000|2023-06-19 10:00:00|123.75|121.35|123.28|120.88|123.93|121.53|123.28|120.88|0
1687169100000|2023-06-19 10:05:00|123.19|120.79|123.56|121.16|123.56|121.16|123.09|120.69|0
1687169400000|2023-06-19 10:10:00|123.6|121.2|123.14|120.74|123.74|121.34|123.09|120.69|0
1687169700000|2023-06-19 10:15:00|123.09|120.69|122.81|120.41|123.09|120.69|122.63|120.23|0
1687170000000|2023-06-19 10:20:00|122.72|120.32|123|120.6|123.09|120.69|122.72|120.32|0
1687170300000|2023-06-19 10:25:00|123.09|120.69|123.09|120.69|123.18|120.78|122.81|120.41|0
1687170600000|2023-06-19 10:30:00|123.04|120.64|123.37|120.97|123.46|121.06|123|120.6|0
1687170900000|2023-06-19 10:35:00|123.32|120.92|122.9|120.5|123.37|120.97|122.62|120.22|0
1687171200000|2023-06-19 10:40:00|122.81|120.41|122.34|119.94|122.9|120.5|122.34|119.94|0
1687171500000|2023-06-19 10:45:00|122.39|119.99|122.2|119.8|122.53|120.13|122.2|119.8|0
1687171800000|2023-06-19 10:50:00|122.25|119.85|121.97|119.57|122.34|119.94|121.97|119.57|0
1687172100000|2023-06-19 10:55:00|122.02|119.62|122.11|119.71|122.16|119.76|121.79|119.39|0
1687172400000|2023-06-19 11:00:00|122.06|119.66|122.25|119.85|122.34|119.94|121.6|119.2|0
1687172700000|2023-06-19 11:05:00|122.34|119.94|122.15|119.75|122.34|119.94|121.88|119.48|0
1687173000000|2023-06-19 11:10:00|122.2|119.8|121.69|119.29|122.2|119.8|121.69|119.29|0
1687173300000|2023-06-19 11:15:00|121.78|119.38|122.38|119.98|122.38|119.98|121.78|119.38|0
1687173600000|2023-06-19 11:20:00|122.34|119.94|122.24|119.84|122.43|120.03|122.15|119.75|0
1687173900000|2023-06-19 11:25:00|122.19|119.79|122.61|120.21|122.61|120.21|122.15|119.75|0
1687174200000|2023-06-19 11:30:00|122.52|120.12|122.15|119.75|122.61|120.21|122.15|119.75|0
1687174500000|2023-06-19 11:35:00|122.19|119.79|122.15|119.75|122.24|119.84|122.05|119.65|0
1687174800000|2023-06-19 11:40:00|121.87|119.47|121.54|119.14|121.87|119.47|121.54|119.14|0
1687175100000|2023-06-19 11:45:00|121.59|119.19|121.5|119.1|121.87|119.47|121.41|119.01|0
1687175400000|2023-06-19 11:50:00|121.41|119.01|121.41|119.01|121.59|119.19|121.13|118.73|0
1687175700000|2023-06-19 11:55:00|121.31|118.91|121.5|119.1|121.59|119.19|121.22|118.82|0
1687176000000|2023-06-19 12:00:00|121.4|119|121.31|118.91|121.59|119.19|121.31|118.91|0
1687176300000|2023-06-19 12:05:00|121.22|118.82|120.76|118.36|121.22|118.82|120.58|118.18|0
1687176600000|2023-06-19 12:10:00|120.67|118.27|121.4|119|121.59|119.19|120.67|118.27|0
1687176900000|2023-06-19 12:15:00|121.49|119.09|120.67|118.27|121.49|119.09|120.67|118.27|0
1687177200000|2023-06-19 12:20:00|120.57|118.17|121.03|118.63|121.12|118.72|120.57|118.17|0
1687177500000|2023-06-19 12:25:00|121.12|118.72|121.03|118.63|121.21|118.81|120.85|118.45|0
1687177800000|2023-06-19 12:30:00|120.98|118.58|121.21|118.81|121.49|119.09|120.94|118.54|0
1687178100000|2023-06-19 12:35:00|121.3|118.9|121.39|118.99|121.58|119.18|121.21|118.81|0
1687178400000|2023-06-19 12:40:00|121.3|118.9|121.3|118.9|121.49|119.09|121.3|118.9|0
1687178700000|2023-06-19 12:45:00|121.35|118.95|121.53|119.13|121.67|119.27|121.3|118.9|0
1687179000000|2023-06-19 12:50:00|121.48|119.08|121.85|119.45|121.85|119.45|121.48|119.08|0
1687179300000|2023-06-19 12:55:00|121.76|119.36|121.76|119.36|121.85|119.45|121.57|119.17|0
1687179600000|2023-06-19 13:00:00|121.67|119.27|121.66|119.26|121.76|119.36|121.48|119.08|0
1687179900000|2023-06-19 13:05:00|121.57|119.17|121.57|119.17|121.57|119.17|121.3|118.9|0
1687180200000|2023-06-19 13:10:00|121.66|119.26|121.85|119.45|121.85|119.45|121.57|119.17|0
1687180500000|2023-06-19 13:15:00|121.94|119.54|121.66|119.26|122.03|119.63|121.48|119.08|0
1687180800000|2023-06-19 13:20:00|121.57|119.17|121.57|119.17|121.75|119.35|121.38|118.98|0
1687181100000|2023-06-19 13:25:00|121.48|119.08|121.29|118.89|121.66|119.26|121.29|118.89|0
1687181400000|2023-06-19 13:30:00|121.38|118.98|121.01|118.61|121.47|119.07|120.74|118.34|0
1687181700000|2023-06-19 13:35:00|121.11|118.71|120.28|117.88|121.11|118.71|119.87|117.47|0
1687182000000|2023-06-19 13:40:00|120.19|117.79|120.23|117.83|120.46|118.06|119.82|117.42|0
1687182300000|2023-06-19 13:45:00|120.19|117.79|120.37|117.97|120.37|117.97|120|117.6|0
1687182600000|2023-06-19 13:50:00|120.46|118.06|120.37|117.97|120.64|118.24|120.37|117.97|0
1687182900000|2023-06-19 13:55:00|120.46|118.06|120|117.6|120.46|118.06|120|117.6|0
1687183200000|2023-06-19 14:00:00|119.91|117.51|120|117.6|120.09|117.69|119.82|117.42|0
1687183500000|2023-06-19 14:05:00|119.91|117.51|120.27|117.87|120.27|117.87|119.91|117.51|0
1687183800000|2023-06-19 14:10:00|120.22|117.82|119.54|117.14|120.22|117.82|119.45|117.05|0
1687184100000|2023-06-19 14:15:00|119.63|117.23|119.9|117.5|120|117.6|119.54|117.14|0
1687184400000|2023-06-19 14:20:00|120|117.6|120.36|117.96|120.36|117.96|119.81|117.41|0
1687184700000|2023-06-19 14:25:00|120.31|117.91|120.54|118.14|120.73|118.33|120.31|117.91|0
1687185000000|2023-06-19 14:30:00|120.45|118.05|119.9|117.5|120.45|118.05|119.81|117.41|0
1687185300000|2023-06-19 14:35:00|119.81|117.41|119.99|117.59|119.99|117.59|119.81|117.41|0
1687185600000|2023-06-19 14:40:00|119.9|117.5|120.26|117.86|120.26|117.86|119.9|117.5|0
1687185900000|2023-06-19 14:45:00|120.36|117.96|120.26|117.86|120.36|117.96|119.99|117.59|0
1687186200000|2023-06-19 14:50:00|120.35|117.95|120.44|118.04|120.72|118.32|120.26|117.86|0
1687186500000|2023-06-19 14:55:00|120.35|117.95|119.99|117.59|120.35|117.95|119.9|117.5|0
1687186800000|2023-06-19 15:00:00|119.9|117.5|120.17|117.77|120.26|117.86|119.8|117.4|0
1687187100000|2023-06-19 15:05:00|120.08|117.68|119.89|117.49|120.26|117.86|119.89|117.49|0
1687187400000|2023-06-19 15:10:00|119.98|117.58|120.17|117.77|120.26|117.86|119.89|117.49|0
1687187700000|2023-06-19 15:15:00|120.26|117.86|120.53|118.13|120.62|118.22|120.26|117.86|0
1687188000000|2023-06-19 15:20:00|120.44|118.04|120.53|118.13|120.53|118.13|120.44|118.04|0
1687188300000|2023-06-19 15:25:00|120.44|118.04|120.16|117.76|120.44|118.04|120.16|117.76|0
1687188600000|2023-06-19 15:30:00|120.07|117.67|120.11|117.71|120.34|117.94|119.89|117.49|0
1687188900000|2023-06-19 15:35:00|120.16|117.76|120.62|118.22|120.71|118.31|120.16|117.76|0
1687189200000|2023-06-19 15:40:00|120.71|118.31|121.09|118.29|121.09|118.4|120.71|118.11|0
1687189500000|2023-06-19 15:45:00|121.18|118.38|121.18|118.38|121.27|118.47|121|118.2|0
1687189800000|2023-06-19 15:50:00|121.09|118.29|121.09|118.29|121.18|118.38|121.09|118.29|0
1687190100000|2023-06-19 15:55:00|121.13|118.33|121.27|118.47|121.27|118.47|121.13|118.33|0
1687190400000|2023-06-19 16:00:00|121.31|118.51|121.45|118.65|121.54|118.74|121.27|118.47|0
1687190700000|2023-06-19 16:05:00|121.54|118.74|121.27|118.47|121.54|118.74|121.18|118.38|0
1687191000000|2023-06-19 16:10:00|121.18|118.38|121.17|118.37|121.27|118.47|121.08|118.28|0
1687191300000|2023-06-19 16:15:00|121.22|118.42|121.36|118.56|121.36|118.56|121.17|118.37|0
1687191600000|2023-06-19 16:20:00|121.45|118.65|121.36|118.56|121.45|118.65|121.26|118.46|0
1687191900000|2023-06-19 16:25:00|121.45|118.65|121.26|118.46|121.45|118.65|121.03|118.23|0
1687192200000|2023-06-19 16:30:00|121.31|118.51|121.17|118.37|121.45|118.65|121.17|118.37|0
1687192500000|2023-06-19 16:35:00|121.21|118.41|121.35|118.55|121.35|118.55|121.17|118.37|0
1687192800000|2023-06-19 16:40:00|121.26|118.46|121.35|118.55|121.35|118.55|121.17|118.37|0
1687193100000|2023-06-19 16:45:00|121.3|118.5|121.35|118.55|121.44|118.64|121.26|118.46|0
1687193400000|2023-06-19 16:50:00|121.39|118.59|121.35|118.55|121.53|118.73|121.26|118.46|0
1687193700000|2023-06-19 16:55:00|121.39|118.59|121.35|118.55|121.44|118.64|120.71|117.91|0
1687194000000|2023-06-19 17:00:00|121.22|118.42|121.39|118.59|121.39|118.59|121.04|118.24|0
1687194300000|2023-06-19 17:05:00|121.38|118.58|121.38|118.58|121.4|118.6|121.38|118.58|0
1687194600000|2023-06-19 17:10:00|121.37|118.57|121.38|118.58|121.38|118.58|121.37|118.57|0
1687195200000|2023-06-19 17:20:00|121.39|118.59|121.38|118.58|121.39|118.59|121.38|118.58|0
1687195800000|2023-06-19 17:30:00|121.39|118.59|121.38|118.58|121.39|118.59|121.38|118.58|0
1687196100000|2023-06-19 17:35:00|121.37|118.57|121.37|118.57|121.71|118.91|121.37|118.57|0
1687197000000|2023-06-19 17:50:00|121.71|118.91|121.72|118.92|121.72|118.92|121.71|118.91|0
1687197300000|2023-06-19 17:55:00|121.71|118.91|121.72|118.92|121.72|118.92|121.71|118.91|0
1687197600000|2023-06-19 18:00:00|121.89|119.09|121.71|118.91|121.89|119.09|121.71|118.91|0
1687197900000|2023-06-19 18:05:00|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1687198200000|2023-06-19 18:10:00|122.05|119.25|122.05|119.25|122.05|119.25|122.05|119.25|0
1687198500000|2023-06-19 18:15:00|122.39|119.59|122.05|119.25|122.39|119.59|122.05|119.25|0
1687198800000|2023-06-19 18:20:00|121.71|118.91|121.37|118.57|121.71|118.91|121.37|118.57|0
1687199400000|2023-06-19 18:30:00|121.36|118.56|121.37|118.57|121.37|118.57|121.36|118.56|0
1687200300000|2023-06-19 18:45:00|121.36|118.56|121.36|118.56|121.36|118.56|121.36|118.56|0
1687200900000|2023-06-19 18:55:00|121.19|118.39|121.2|118.4|121.2|118.4|121.19|118.39|0
1687201200000|2023-06-19 19:00:00|121.03|118.23|121.02|118.22|121.03|118.23|121.02|118.22|0
1687201500000|2023-06-19 19:05:00|121.01|118.21|121.18|118.38|121.35|118.55|121.01|118.21|0
1687201800000|2023-06-19 19:10:00|121.01|118.21|121.35|118.55|121.35|118.55|121.01|118.21|0
1687202100000|2023-06-19 19:15:00|121.18|118.38|121.35|118.55|121.35|118.55|121.18|118.38|0
1687203000000|2023-06-19 19:30:00|121.18|118.38|121.01|118.21|121.18|118.38|121.01|118.21|0
1687203300000|2023-06-19 19:35:00|121.34|118.54|121.18|118.38|121.34|118.54|121.18|118.38|0
1687203600000|2023-06-19 19:40:00|121.34|118.54|121.34|118.54|121.34|118.54|121.01|118.21|0
1687203900000|2023-06-19 19:45:00|121.17|118.37|121|118.2|121.17|118.37|121|118.2|0
1687204500000|2023-06-19 19:55:00|121.34|118.54|121.34|118.54|121.34|118.54|121.34|118.54|0
1687205400000|2023-06-19 20:10:00|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1687206000000|2023-06-19 20:20:00|120.97|118.17|121.7|118.9|121.7|118.9|120.97|118.17|0
1687207800000|2023-06-19 20:50:00|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1687208100000|2023-06-19 20:55:00|121.42|118.62|121.42|118.62|121.42|118.62|121.42|118.62|0
1687208700000|2023-06-19 21:05:00|121.41|118.61|121.41|118.61|121.41|118.61|121.41|118.61|0
1687211100000|2023-06-19 21:45:00|121.4|118.6|121.4|118.6|121.4|118.6|121.4|118.6|0
1687212000000|2023-06-19 22:00:00|121.5|118.7|121.59|118.79|122.29|119.49|121.46|118.66|0
1687212300000|2023-06-19 22:05:00|121.64|118.84|120.9|118.1|121.68|118.88|120.72|117.92|0
1687212600000|2023-06-19 22:10:00|121|118.2|120.72|117.92|121|118.2|120.72|117.92|0
1687212900000|2023-06-19 22:15:00|120.76|117.96|120.99|118.19|120.99|118.19|120.72|117.92|0
1687213200000|2023-06-19 22:20:00|120.9|118.1|120.72|117.92|120.95|118.15|120.54|117.74|0
1687213500000|2023-06-19 22:25:00|120.63|117.83|120.44|117.64|120.67|117.87|120.35|117.55|0
1687213800000|2023-06-19 22:30:00|120.53|117.73|120.71|117.91|120.72|117.92|120.53|117.73|0
1687214100000|2023-06-19 22:35:00|120.81|118.01|120.53|117.73|120.81|118.01|120.53|117.73|0
1687214400000|2023-06-19 22:40:00|120.48|117.68|120.53|117.73|120.53|117.73|120.44|117.64|0
1687214700000|2023-06-19 22:45:00|120.44|117.64|120.44|117.64|120.44|117.64|120.25|117.45|0
1687215000000|2023-06-19 22:50:00|120.53|117.73|120.44|117.64|120.53|117.73|120.44|117.64|0
1687215300000|2023-06-19 22:55:00|120.34|117.54|120.43|117.63|120.43|117.63|120.25|117.45|0
1687215600000|2023-06-19 23:00:00|120.48|117.68|120.52|117.72|120.71|117.91|120.43|117.63|0
1687215900000|2023-06-19 23:05:00|120.43|117.63|120.52|117.72|120.57|117.77|120.43|117.63|0
1687216200000|2023-06-19 23:10:00|120.48|117.68|120.16|117.36|120.48|117.68|119.97|117.17|0
1687216500000|2023-06-19 23:15:00|120.07|117.27|120.43|117.63|120.43|117.63|120.07|117.27|0
1687216800000|2023-06-19 23:20:00|120.34|117.54|120.7|117.9|120.7|117.9|120.34|117.54|0
1687217100000|2023-06-19 23:25:00|120.61|117.81|120.24|117.44|120.7|117.9|120.15|117.35|0
1687217400000|2023-06-19 23:30:00|120.15|117.35|120.7|117.9|120.79|117.99|120.06|117.26|0
1687217700000|2023-06-19 23:35:00|120.74|117.94|120.88|118.08|121.16|118.36|120.74|117.94|0
1687218000000|2023-06-19 23:40:00|120.79|117.99|120.61|117.81|120.83|118.03|120.61|117.81|0
1687218300000|2023-06-19 23:45:00|120.42|117.62|120.33|117.53|120.42|117.62|120.24|117.44|0
1687218600000|2023-06-19 23:50:00|120.42|117.62|120.65|117.85|120.79|117.99|120.33|117.53|0
1687218900000|2023-06-19 23:55:00|120.7|117.9|120.69|117.89|120.83|118.03|120.51|117.71|0
1687219200000|2023-06-20 00:00:00|120.6|117.8|121.15|118.35|121.34|118.54|120.6|117.8|0
1687219500000|2023-06-20 00:05:00|121.06|118.26|121.06|118.26|121.15|118.35|120.88|118.08|0
1687219800000|2023-06-20 00:10:00|121.1|118.3|120.42|117.62|121.1|118.3|120.23|117.43|0
1687220100000|2023-06-20 00:15:00|120.32|117.52|120.51|117.71|120.51|117.71|119.96|117.16|0
1687220400000|2023-06-20 00:20:00|120.46|117.66|120.41|117.61|120.51|117.71|120.32|117.52|0
1687220700000|2023-06-20 00:25:00|120.32|117.52|120.5|117.7|120.6|117.8|120.23|117.43|0
1687221000000|2023-06-20 00:30:00|120.6|117.8|120.59|117.79|120.69|117.89|120.5|117.7|0
1687221300000|2023-06-20 00:35:00|120.69|117.89|120.41|117.61|120.69|117.89|120.41|117.61|0
1687221600000|2023-06-20 00:40:00|120.5|117.7|120.5|117.7|120.5|117.7|120.41|117.61|0
1687221900000|2023-06-20 00:45:00|120.59|117.79|120.68|117.88|120.68|117.88|120.41|117.61|0
1687222200000|2023-06-20 00:50:00|120.59|117.79|120.5|117.7|120.59|117.79|120.41|117.61|0
1687222500000|2023-06-20 00:55:00|120.59|117.79|120.59|117.79|120.86|118.06|120.5|117.7|0
1687222800000|2023-06-20 01:00:00|120.5|117.7|120.59|117.79|120.68|117.88|120.4|117.6|0
1687223100000|2023-06-20 01:05:00|120.63|117.83|120.68|117.88|120.77|117.97|120.59|117.79|0
1687223400000|2023-06-20 01:10:00|120.63|117.83|120.68|117.88|120.68|117.88|120.4|117.6|0
1687223700000|2023-06-20 01:15:00|120.77|117.97|120.58|117.78|120.86|118.06|120.4|117.6|0
1687224000000|2023-06-20 01:20:00|120.67|117.87|120.76|117.96|120.76|117.96|120.49|117.69|0
1687224300000|2023-06-20 01:25:00|120.86|118.06|120.95|118.15|121.13|118.33|120.81|118.01|0
1687224600000|2023-06-20 01:30:00|120.86|118.06|120.81|118.01|121.04|118.24|120.76|117.96|0
1687224900000|2023-06-20 01:35:00|120.76|117.96|120.58|117.78|120.85|118.05|120.44|117.64|0
1687225200000|2023-06-20 01:40:00|120.49|117.69|120.03|117.23|120.49|117.69|119.94|117.14|0
1687225500000|2023-06-20 01:45:00|119.94|117.14|119.98|117.18|120.03|117.23|119.66|116.86|0
1687225800000|2023-06-20 01:50:00|120.03|117.23|119.57|116.77|120.03|117.23|119.48|116.68|0
1687226100000|2023-06-20 01:55:00|119.61|116.81|119.48|116.68|119.66|116.86|119.16|116.36|0
1687226400000|2023-06-20 02:00:00|119.57|116.77|119.57|116.77|119.7|116.9|119.48|116.68|0
1687226700000|2023-06-20 02:05:00|119.48|116.68|119.39|116.59|119.57|116.77|119.2|116.4|0
1687227000000|2023-06-20 02:10:00|119.34|116.54|119.48|116.68|119.52|116.72|119.2|116.4|0
1687227300000|2023-06-20 02:15:00|119.38|116.58|119.52|116.72|119.57|116.77|119.38|116.58|0
1687227600000|2023-06-20 02:20:00|119.47|116.67|119.47|116.67|119.47|116.67|119.29|116.49|0
1687227900000|2023-06-20 02:25:00|119.38|116.58|119.15|116.35|119.47|116.67|119.11|116.31|0
1687228200000|2023-06-20 02:30:00|119.11|116.31|119.11|116.31|119.33|116.53|118.93|116.13|0
1687228500000|2023-06-20 02:35:00|119.02|116.22|119.06|116.26|119.2|116.4|118.92|116.12|0
1687228800000|2023-06-20 02:40:00|119.11|116.31|119.38|116.58|119.38|116.58|119.01|116.21|0
1687229100000|2023-06-20 02:45:00|119.33|116.53|119.65|116.85|119.74|116.94|119.29|116.49|0
1687229400000|2023-06-20 02:50:00|119.56|116.76|119.56|116.76|119.65|116.85|119.51|116.71|0
1687229700000|2023-06-20 02:55:00|119.47|116.67|119.37|116.57|119.47|116.67|119.37|116.57|0
1687230000000|2023-06-20 03:00:00|119.46|116.66|119.64|116.84|119.65|116.85|119.37|116.57|0
1687230300000|2023-06-20 03:05:00|119.74|116.94|119.73|116.93|119.74|116.94|119.55|116.75|0
1687230600000|2023-06-20 03:10:00|119.83|117.03|119.46|116.66|119.83|117.03|119.46|116.66|0
1687230900000|2023-06-20 03:15:00|119.55|116.75|119.55|116.75|119.55|116.75|119.41|116.61|0
1687231200000|2023-06-20 03:20:00|119.46|116.66|119.37|116.57|119.55|116.75|119.37|116.57|0
1687231500000|2023-06-20 03:25:00|119.28|116.48|119.28|116.48|119.28|116.48|119.18|116.38|0
1687231800000|2023-06-20 03:30:00|119.18|116.38|119.46|116.66|119.46|116.66|119.09|116.29|0
1687232100000|2023-06-20 03:35:00|119.55|116.75|119.55|116.75|119.64|116.84|119.45|116.65|0
1687232400000|2023-06-20 03:40:00|119.59|116.79|119.64|116.84|119.64|116.84|119.45|116.65|0
1687232700000|2023-06-20 03:45:00|119.59|116.79|119.82|117.02|119.82|117.02|119.54|116.74|0
1687233000000|2023-06-20 03:50:00|119.72|116.92|119.54|116.74|119.82|117.02|119.54|116.74|0
1687233300000|2023-06-20 03:55:00|119.59|116.79|119.63|116.83|119.63|116.83|119.45|116.65|0
1687233600000|2023-06-20 04:00:00|119.68|116.88|119.54|116.74|119.72|116.92|119.45|116.65|0
1687233900000|2023-06-20 04:05:00|119.63|116.83|119.72|116.92|119.72|116.92|119.45|116.65|0
1687234200000|2023-06-20 04:10:00|119.67|116.87|119.45|116.65|119.67|116.87|119.36|116.56|0
1687234500000|2023-06-20 04:15:00|119.49|116.69|119.35|116.55|119.49|116.69|119.26|116.46|0
1687234800000|2023-06-20 04:20:00|119.44|116.64|119.44|116.64|119.63|116.83|119.44|116.64|0
1687235100000|2023-06-20 04:25:00|119.35|116.55|119.35|116.55|119.44|116.64|119.26|116.46|0
1687235400000|2023-06-20 04:30:00|119.39|116.59|119.53|116.73|119.53|116.73|119.35|116.55|0
1687235700000|2023-06-20 04:35:00|119.62|116.82|119.53|116.73|119.62|116.82|119.44|116.64|0
1687236000000|2023-06-20 04:40:00|119.44|116.64|119.44|116.64|119.53|116.73|119.35|116.55|0
1687236300000|2023-06-20 04:45:00|119.35|116.55|119.35|116.55|119.44|116.64|119.21|116.41|0
1687236600000|2023-06-20 04:50:00|119.39|116.59|119.71|116.91|119.71|116.91|119.35|116.55|0
1687236900000|2023-06-20 04:55:00|119.62|116.82|119.07|116.27|119.71|116.91|119.02|116.22|0
1687237200000|2023-06-20 05:00:00|119.02|116.22|119.43|116.63|119.52|116.72|118.93|116.13|0
1687237500000|2023-06-20 05:05:00|119.48|116.68|119.11|116.31|119.52|116.72|119.07|116.27|0
1687237800000|2023-06-20 05:10:00|119.07|116.27|119.16|116.36|119.25|116.45|119.02|116.22|0
1687238100000|2023-06-20 05:15:00|119.07|116.27|118.79|115.99|119.16|116.36|118.7|115.9|0
1687238400000|2023-06-20 05:20:00|118.75|115.95|117.89|115.09|118.79|115.99|117.71|114.91|0
1687238700000|2023-06-20 05:25:00|117.98|115.18|118.07|115.27|118.11|115.31|117.71|114.91|0
1687239000000|2023-06-20 05:30:00|118.02|115.22|118.25|115.45|118.25|115.45|117.89|115.09|0
1687239300000|2023-06-20 05:35:00|118.34|115.54|118.43|115.63|118.52|115.72|118.25|115.45|0
1687239600000|2023-06-20 05:40:00|118.47|115.67|118.7|115.9|118.88|116.08|118.43|115.63|0
1687239900000|2023-06-20 05:45:00|118.74|115.94|118.79|115.99|118.88|116.08|118.61|115.81|0
1687240200000|2023-06-20 05:50:00|118.88|116.08|118.42|115.62|118.88|116.08|118.33|115.53|0
1687240500000|2023-06-20 05:55:00|118.38|115.58|118.88|116.08|118.88|116.08|118.33|115.53|0
1687240800000|2023-06-20 06:00:00|118.79|115.99|118.51|115.71|118.97|116.17|118.42|115.62|0
1687241100000|2023-06-20 06:05:00|118.31|115.91|118.13|115.73|118.49|116.09|118.13|115.73|0
1687241400000|2023-06-20 06:10:00|118.22|115.82|118.04|115.64|118.4|116|118.04|115.64|0
1687241700000|2023-06-20 06:15:00|118.08|115.68|119.31|116.91|119.4|117|117.95|115.55|0
1687242000000|2023-06-20 06:20:00|119.4|117|119.58|117.18|119.67|117.27|119.31|116.91|0
1687242300000|2023-06-20 06:25:00|119.67|117.27|117.71|115.31|119.85|117.45|116.89|114.49|0
1687242600000|2023-06-20 06:30:00|117.62|115.22|117.71|115.31|117.71|115.31|117.44|115.04|0
1687242900000|2023-06-20 06:35:00|117.66|115.26|117.8|115.4|117.84|115.44|117.44|115.04|0
1687243200000|2023-06-20 06:40:00|117.89|115.49|117.53|115.13|117.98|115.58|117.53|115.13|0
1687243500000|2023-06-20 06:45:00|117.57|115.17|117.62|115.22|117.75|115.35|117.35|114.95|0
1687243800000|2023-06-20 06:50:00|117.66|115.26|117.43|115.03|117.8|115.4|117.43|115.03|0
1687244100000|2023-06-20 06:55:00|117.34|114.94|116.94|114.54|117.39|114.99|116.8|114.4|0
1687244400000|2023-06-20 07:00:00|116.89|114.49|115.64|113.24|117.16|114.76|114.84|112.44|0
1687244700000|2023-06-20 07:05:00|115.73|113.33|116.53|114.13|116.62|114.22|115.55|113.15|0
1687245000000|2023-06-20 07:10:00|116.26|113.86|116.53|114.13|116.62|114.22|115.91|113.51|0
1687245300000|2023-06-20 07:15:00|116.49|114.09|116.53|114.13|116.89|114.49|116.08|113.68|0
1687245600000|2023-06-20 07:20:00|116.57|114.17|117.43|115.03|117.52|115.12|116.57|114.17|0
1687245900000|2023-06-20 07:25:00|117.25|114.85|118.06|115.66|118.15|115.75|117.07|114.67|0
1687246200000|2023-06-20 07:30:00|117.97|115.57|118.51|116.11|118.55|116.15|117.88|115.48|0
1687246500000|2023-06-20 07:35:00|118.6|116.2|118.15|115.75|118.69|116.29|118.15|115.75|0
1687246800000|2023-06-20 07:40:00|118.19|115.79|118.05|115.65|118.33|115.93|117.65|115.25|0
1687247100000|2023-06-20 07:45:00|118.01|115.61|118.6|116.2|118.69|116.29|118.01|115.61|0
1687247400000|2023-06-20 07:50:00|118.78|116.38|118.5|116.1|119.05|116.65|118.32|115.92|0
1687247700000|2023-06-20 07:55:00|118.46|116.06|118.78|116.38|118.96|116.56|118.28|115.88|0
1687248000000|2023-06-20 08:00:00|118.96|116.56|118.05|115.65|119.14|116.74|118.05|115.65|0
1687248300000|2023-06-20 08:05:00|118.14|115.74|117.87|115.47|118.32|115.92|117.78|115.38|0
1687248600000|2023-06-20 08:10:00|117.78|115.38|117.42|115.02|117.78|115.38|117.01|114.61|0
1687248900000|2023-06-20 08:15:00|117.46|115.06|117.05|114.65|117.6|115.2|116.88|114.48|0
1687249200000|2023-06-20 08:20:00|117.01|114.61|116.78|114.38|117.1|114.7|116.56|114.16|0
1687249500000|2023-06-20 08:25:00|116.69|114.29|115.89|113.49|116.69|114.29|115.8|113.4|0
1687249800000|2023-06-20 08:30:00|115.84|113.44|114.91|112.51|116.07|113.67|114.91|112.51|0
1687250100000|2023-06-20 08:35:00|115|112.6|115.08|112.68|115.08|112.68|114.2|111.8|0
1687250400000|2023-06-20 08:40:00|114.99|112.59|115.26|112.86|115.79|113.39|114.99|112.59|0
1687250700000|2023-06-20 08:45:00|114.4|112|113.6|111.2|114.49|112.09|113.6|111.2|0
1687251000000|2023-06-20 08:50:00|113.69|111.29|112.81|110.41|113.69|111.29|112.63|110.23|0
1687251300000|2023-06-20 08:55:00|112.85|110.45|113.16|110.76|113.34|110.94|112.72|110.32|0
1687251600000|2023-06-20 09:00:00|113.07|110.67|113.16|110.76|113.42|111.02|112.89|110.49|0
1687251900000|2023-06-20 09:05:00|113.07|110.67|113.16|110.76|113.33|110.93|112.89|110.49|0
1687252200000|2023-06-20 09:10:00|113.07|110.67|113.42|111.02|113.42|111.02|113.07|110.67|0
1687252500000|2023-06-20 09:15:00|113.46|111.06|113.59|111.19|113.68|111.28|113.15|110.75|0
1687252800000|2023-06-20 09:20:00|113.51|111.11|114.86|112.46|115.22|112.82|113.42|111.02|0
1687253100000|2023-06-20 09:25:00|114.77|112.37|114.51|112.11|115.04|112.64|114.24|111.84|0
1687253400000|2023-06-20 09:30:00|114.42|112.02|114.59|112.19|114.6|112.2|114.33|111.93|0
1687253700000|2023-06-20 09:35:00|114.55|112.15|114.86|112.46|114.95|112.55|114.51|112.11|0
1687254000000|2023-06-20 09:40:00|114.77|112.37|114.95|112.55|115.21|112.81|114.68|112.28|0
1687254300000|2023-06-20 09:45:00|114.9|112.5|115.03|112.63|115.3|112.9|114.77|112.37|0
1687254600000|2023-06-20 09:50:00|115.12|112.72|115.74|113.34|115.83|113.43|114.94|112.54|0
1687254900000|2023-06-20 09:55:00|115.83|113.43|115.25|112.85|115.92|113.52|115.21|112.81|0
1687255200000|2023-06-20 10:00:00|115.12|112.72|115.47|113.07|115.47|113.07|115.07|112.67|0
1687255500000|2023-06-20 10:05:00|115.38|112.98|116.01|113.61|116.05|113.65|115.3|112.9|0
1687255800000|2023-06-20 10:10:00|115.92|113.52|116.82|114.42|116.82|114.42|115.92|113.52|0
1687256100000|2023-06-20 10:15:00|116.77|114.37|116.28|113.88|116.91|114.51|116.02|113.62|0
1687256400000|2023-06-20 10:20:00|116.24|113.84|116.28|113.88|116.28|113.88|116.1|113.7|0
1687256700000|2023-06-20 10:25:00|116.37|113.97|115.93|113.53|116.37|113.97|115.93|113.53|0
1687257000000|2023-06-20 10:30:00|116.01|113.61|116.1|113.7|116.28|113.88|115.93|113.53|0
1687257300000|2023-06-20 10:35:00|115.92|113.52|116.14|113.74|116.28|113.88|115.66|113.26|0
1687257600000|2023-06-20 10:40:00|116.1|113.7|116.46|114.06|116.63|114.23|116.1|113.7|0
1687257900000|2023-06-20 10:45:00|116.37|113.97|116.46|114.06|116.63|114.23|116.19|113.79|0
1687258200000|2023-06-20 10:50:00|116.45|114.05|116.72|114.32|116.81|114.41|116.41|114.01|0
1687258500000|2023-06-20 10:55:00|116.81|114.41|116.99|114.59|117.17|114.77|116.76|114.36|0
1687258800000|2023-06-20 11:00:00|117.17|114.77|117.44|115.04|117.57|115.17|116.9|114.5|0
1687259100000|2023-06-20 11:05:00|117.35|114.95|117.52|115.12|117.61|115.21|117.17|114.77|0
1687259400000|2023-06-20 11:10:00|117.61|115.21|116.98|114.58|117.61|115.21|116.81|114.41|0
1687259700000|2023-06-20 11:15:00|116.9|114.5|117.25|114.85|117.34|114.94|116.63|114.23|0
1687260000000|2023-06-20 11:20:00|117.16|114.76|116.98|114.58|117.25|114.85|116.98|114.58|0
1687260300000|2023-06-20 11:25:00|117.07|114.67|117.61|115.21|117.61|115.21|116.89|114.49|0
1687260600000|2023-06-20 11:30:00|117.52|115.12|116.71|114.31|117.61|115.21|116.62|114.22|0
1687260900000|2023-06-20 11:35:00|116.62|114.22|117.16|114.76|117.16|114.76|116.53|114.13|0
1687261200000|2023-06-20 11:40:00|117.25|114.85|117.69|115.29|117.78|115.38|117.07|114.67|0
1687261500000|2023-06-20 11:45:00|117.74|115.34|117.33|114.93|117.78|115.38|117.07|114.67|0
1687261800000|2023-06-20 11:50:00|117.25|114.85|118.05|115.65|118.14|115.74|117.25|114.85|0
1687262100000|2023-06-20 11:55:00|118.1|115.7|117.78|115.38|118.23|115.83|117.6|115.2|0
1687262400000|2023-06-20 12:00:00|117.69|115.29|118.05|115.65|118.23|115.83|117.69|115.29|0
1687262700000|2023-06-20 12:05:00|117.96|115.56|118.14|115.74|118.41|116.01|117.87|115.47|0
1687263000000|2023-06-20 12:10:00|118.05|115.65|118.05|115.65|118.68|116.28|118.05|115.65|0
1687263300000|2023-06-20 12:15:00|118.14|115.74|118.05|115.65|118.59|116.19|117.96|115.56|0
1687263600000|2023-06-20 12:20:00|117.96|115.56|118.63|116.23|118.77|116.37|117.87|115.47|0
1687263900000|2023-06-20 12:25:00|118.59|116.19|118.22|115.82|118.59|116.19|118.04|115.64|0
1687264200000|2023-06-20 12:30:00|118.04|115.64|117.95|115.55|118.67|116.27|117.59|115.19|0
1687264500000|2023-06-20 12:35:00|117.91|115.51|117.14|114.74|117.95|115.55|117.14|114.74|0
1687264800000|2023-06-20 12:40:00|117.23|114.83|117.86|115.46|117.86|115.46|117.05|114.65|0
1687265100000|2023-06-20 12:45:00|117.77|115.37|118.31|115.91|118.4|116|117.68|115.28|0
1687265400000|2023-06-20 12:50:00|118.4|116|118.58|116.18|118.85|116.45|118.04|115.64|0
1687265700000|2023-06-20 12:55:00|118.67|116.27|118.85|116.45|119.03|116.63|118.49|116.09|0
1687266000000|2023-06-20 13:00:00|118.94|116.54|118.76|116.36|119.12|116.72|118.4|116|0
1687266300000|2023-06-20 13:05:00|118.85|116.45|119.03|116.63|119.3|116.9|118.76|116.36|0
1687266600000|2023-06-20 13:10:00|118.94|116.54|118.66|116.26|119.21|116.81|118.57|116.17|0
1687266900000|2023-06-20 13:15:00|118.57|116.17|118.48|116.08|118.93|116.53|118.48|116.08|0
1687267200000|2023-06-20 13:20:00|118.44|116.04|117.49|115.09|118.57|116.17|117.49|115.09|0
1687267500000|2023-06-20 13:25:00|117.31|114.91|115.79|113.39|117.49|115.09|115.7|113.3|0
1687267800000|2023-06-20 13:30:00|115.7|113.3|117.94|115.54|118.03|115.63|114.47|112.07|0
1687268100000|2023-06-20 13:35:00|117.76|115.36|117.94|115.54|118.39|115.99|117.13|114.73|0
1687268400000|2023-06-20 13:40:00|118.03|115.63|117.04|114.64|118.12|115.72|115.35|112.95|0
1687268700000|2023-06-20 13:45:00|116.86|114.46|117.84|115.44|117.93|115.53|116.68|114.28|0
1687269000000|2023-06-20 13:50:00|117.75|115.35|116.41|114.01|117.84|115.44|116.23|113.83|0
1687269300000|2023-06-20 13:55:00|116.32|113.92|115.08|112.68|116.59|114.19|114.81|112.41|0
1687269600000|2023-06-20 14:00:00|114.99|112.59|114.63|112.23|114.99|112.59|113.58|111.18|0
1687269900000|2023-06-20 14:05:00|114.54|112.14|113.88|111.48|114.54|112.14|113.09|110.69|0
1687270200000|2023-06-20 14:10:00|113.8|111.4|112.66|110.26|114.94|112.54|112.57|110.17|0
1687270500000|2023-06-20 14:15:00|112.74|110.34|110.57|108.17|112.74|110.34|110.31|107.91|0
1687270800000|2023-06-20 14:20:00|110.48|108.08|108.26|105.86|110.66|108.26|108.09|105.69|0
1687271100000|2023-06-20 14:25:00|108.34|105.94|109.01|106.61|109.43|107.03|106.68|104.28|0
1687271400000|2023-06-20 14:30:00|108.67|106.27|109.6|107.2|110.12|107.72|108.16|105.76|0
1687271700000|2023-06-20 14:35:00|109.43|107.03|109.43|107.03|109.86|107.46|108.84|106.44|0
1687272000000|2023-06-20 14:40:00|109.34|106.94|110.8|108.4|111.06|108.66|109.34|106.94|0
1687272300000|2023-06-20 14:45:00|110.89|108.49|111.31|108.91|111.49|109.09|110.71|108.31|0
1687272600000|2023-06-20 14:50:00|111.23|108.83|110.2|107.8|111.49|109.09|109.77|107.37|0
1687272900000|2023-06-20 14:55:00|110.02|107.62|110.62|108.22|111.05|108.65|109.51|107.11|0
1687273200000|2023-06-20 15:00:00|110.88|108.48|111.83|109.43|112.61|110.21|110.8|108.4|0
1687273500000|2023-06-20 15:05:00|111.92|109.52|111.57|109.17|112.61|110.21|111.4|109|0
1687273800000|2023-06-20 15:10:00|111.48|109.08|111.05|108.65|111.74|109.34|110.79|108.39|0
1687274100000|2023-06-20 15:15:00|111.14|108.74|111.14|108.74|111.48|109.08|110.71|108.31|0
1687274400000|2023-06-20 15:20:00|111.05|108.65|110.7|108.3|111.39|108.99|110.62|108.22|0
1687274700000|2023-06-20 15:25:00|110.62|108.22|111.22|108.82|111.31|108.91|110.53|108.13|0
1687275000000|2023-06-20 15:30:00|111.31|108.91|111.74|109.34|112.34|109.94|111.13|108.73|0
1687275300000|2023-06-20 15:35:00|111.65|109.25|112.52|110.12|112.6|110.2|111.65|109.25|0
1687275600000|2023-06-20 15:40:00|112.6|110.2|111.56|109.16|112.78|110.38|111.56|109.16|0
1687275900000|2023-06-20 15:45:00|111.47|109.07|112.86|110.46|112.86|110.46|111.39|108.99|0
1687276200000|2023-06-20 15:50:00|112.77|110.37|112.25|109.85|112.95|110.55|112.08|109.68|0
1687276500000|2023-06-20 15:55:00|112.34|109.94|111.73|109.33|112.86|110.46|111.73|109.33|0
1687276800000|2023-06-20 16:00:00|111.82|109.42|111.56|109.16|112.25|109.85|111.3|108.9|0
1687277100000|2023-06-20 16:05:00|111.47|109.07|111.55|109.15|112.33|109.93|111.04|108.64|0
1687277400000|2023-06-20 16:10:00|111.47|109.07|112.77|110.37|113.47|111.07|111.47|109.07|0
1687277700000|2023-06-20 16:15:00|112.68|110.28|113.2|110.8|113.38|110.98|112.68|110.28|0
1687278000000|2023-06-20 16:20:00|113.12|110.72|114.87|112.47|115.04|112.64|113.12|110.72|0
1687278300000|2023-06-20 16:25:00|114.78|112.38|115.84|113.44|116.37|113.97|114.78|112.38|0
1687278600000|2023-06-20 16:30:00|115.93|113.53|116.09|113.69|117|114.6|115.31|112.91|0
1687278900000|2023-06-20 16:35:00|116.18|113.78|116.62|114.22|117.43|115.03|116.09|113.69|0
1687279200000|2023-06-20 16:40:00|116.8|114.4|117.6|115.2|118.23|115.83|116.71|114.31|0
1687279500000|2023-06-20 16:45:00|117.69|115.29|118.23|115.83|118.41|116.01|117.24|114.84|0
1687279800000|2023-06-20 16:50:00|118.32|115.92|117.6|115.2|118.54|116.14|117.6|115.2|0
1687280100000|2023-06-20 16:55:00|117.69|115.29|118.05|115.65|118.23|115.83|117.24|114.84|0
1687280400000|2023-06-20 17:00:00|118.14|115.74|117.78|115.38|118.41|116.01|117.51|115.11|0
1687280700000|2023-06-20 17:05:00|117.87|115.47|117.33|114.93|117.87|115.47|116.53|114.13|0
1687281000000|2023-06-20 17:10:00|117.42|115.02|117.86|115.46|118.31|115.91|116.88|114.48|0
1687281300000|2023-06-20 17:15:00|117.95|115.55|118.58|116.18|118.58|116.18|117.95|115.55|0
1687281600000|2023-06-20 17:20:00|118.67|116.27|119.39|116.99|119.94|117.54|118.4|116|0
1687281900000|2023-06-20 17:25:00|119.48|117.08|118.94|116.54|119.53|117.13|118.49|116.09|0
1687282200000|2023-06-20 17:30:00|118.85|116.45|119.03|116.63|119.57|117.17|118.67|116.27|0
1687282500000|2023-06-20 17:35:00|119.12|116.72|117.95|115.55|119.12|116.72|117.86|115.46|0
1687282800000|2023-06-20 17:40:00|118.04|115.64|118.49|116.09|118.85|116.45|118.04|115.64|0
1687283100000|2023-06-20 17:45:00|118.4|116|118.85|116.45|119.21|116.81|118.22|115.82|0
1687283400000|2023-06-20 17:50:00|118.76|116.36|117.59|115.19|118.94|116.54|117.59|115.19|0
1687283700000|2023-06-20 17:55:00|117.5|115.1|116.69|114.29|117.85|115.45|116.25|113.85|0
1687284000000|2023-06-20 18:00:00|116.51|114.11|117.23|114.83|117.49|115.09|116.34|113.94|0
1687284300000|2023-06-20 18:05:00|117.31|114.91|116.51|114.11|117.31|114.91|116.42|114.02|0
1687284600000|2023-06-20 18:10:00|116.42|114.02|116.78|114.38|117.05|114.65|116.42|114.02|0
1687284900000|2023-06-20 18:15:00|116.87|114.47|117.58|115.18|117.67|115.27|116.78|114.38|0
1687285200000|2023-06-20 18:20:00|117.67|115.27|118.21|115.81|118.57|116.17|117.67|115.27|0
1687285500000|2023-06-20 18:25:00|118.3|115.9|118.66|116.26|118.75|116.35|118.03|115.63|0
1687285800000|2023-06-20 18:30:00|118.75|116.35|117.84|115.44|118.75|116.35|117.67|115.27|0
1687286100000|2023-06-20 18:35:00|117.93|115.53|117.57|115.17|118.11|115.71|117.04|114.64|0
1687286400000|2023-06-20 18:40:00|117.49|115.09|116.68|114.28|117.49|115.09|116.32|113.92|0
1687286700000|2023-06-20 18:45:00|116.5|114.1|117.04|114.64|117.21|114.81|115.97|113.57|0
1687287000000|2023-06-20 18:50:00|117.13|114.73|116.95|114.55|117.48|115.08|116.59|114.19|0
1687287300000|2023-06-20 18:55:00|116.9|114.5|117.3|114.9|117.57|115.17|116.86|114.46|0
1687287600000|2023-06-20 19:00:00|117.48|115.08|116.68|114.28|117.75|115.35|116.41|114.01|0
1687287900000|2023-06-20 19:05:00|116.59|114.19|116.94|114.54|117.03|114.63|116.05|113.65|0
1687288200000|2023-06-20 19:10:00|117.03|114.63|116.94|114.54|117.3|114.9|116.23|113.83|0
1687288500000|2023-06-20 19:15:00|116.85|114.45|116.14|113.74|116.85|114.45|115.96|113.56|0
1687288800000|2023-06-20 19:20:00|116.23|113.83|116.58|114.18|116.76|114.36|115.87|113.47|0
1687289100000|2023-06-20 19:25:00|116.49|114.09|116.85|114.45|117.03|114.63|116.05|113.65|0
1687289400000|2023-06-20 19:30:00|116.94|114.54|115.87|113.47|117.2|114.8|115.69|113.29|0
1687289700000|2023-06-20 19:35:00|115.78|113.38|116.31|113.91|116.49|114.09|115.6|113.2|0
1687290000000|2023-06-20 19:40:00|116.22|113.82|117.38|114.98|117.38|114.98|115.96|113.56|0
1687290300000|2023-06-20 19:45:00|117.29|114.89|117.65|115.25|117.74|115.34|116.84|114.44|0
1687290600000|2023-06-20 19:50:00|118.1|115.7|116.93|114.53|118.73|116.33|116.75|114.35|0
1687290900000|2023-06-20 19:55:00|116.48|114.08|116.13|113.73|117.2|114.8|116.13|113.73|0
1687291200000|2023-06-20 20:00:00|116.22|113.82|114.67|112.27|116.31|113.91|114.1|111.7|0
1687291500000|2023-06-20 20:05:00|114.71|112.31|114.36|111.96|114.71|112.31|114.1|111.7|0
1687291800000|2023-06-20 20:10:00|114.45|112.05|114.71|112.31|114.97|112.57|114.18|111.78|0
1687292100000|2023-06-20 20:15:00|114.82|112.02|115.08|112.28|115.26|112.46|114.82|112.02|0
1687292400000|2023-06-20 20:20:00|115|112.2|115.52|112.72|115.61|112.81|115|112.2|0
1687292700000|2023-06-20 20:25:00|115.44|112.64|115.79|112.99|115.88|113.08|115.35|112.55|0
1687293000000|2023-06-20 20:30:00|115.7|112.9|115.61|112.81|115.7|112.9|115.61|112.81|0
1687293300000|2023-06-20 20:35:00|115.56|112.76|115.61|112.81|115.61|112.81|115.52|112.72|0
1687293600000|2023-06-20 20:40:00|115.56|112.76|115.61|112.81|115.61|112.81|115.52|112.72|0
1687293900000|2023-06-20 20:45:00|115.7|112.9|115.61|112.81|115.7|112.9|115.61|112.81|0
1687294200000|2023-06-20 20:50:00|115.56|112.76|115.43|112.63|115.78|112.98|115.43|112.63|0
1687294500000|2023-06-20 20:55:00|115.34|112.54|115.21|112.41|115.43|112.63|115.21|112.41|0
1687294800000|2023-06-20 21:00:00|115.16|112.36|115.33|112.53|115.35|112.55|115.16|112.36|0
1687295100000|2023-06-20 21:05:00|115.31|112.51|115.31|112.51|115.31|112.51|115.25|112.45|0
1687295400000|2023-06-20 21:10:00|115.3|112.5|115.34|112.54|115.34|112.54|115.26|112.46|0
1687295700000|2023-06-20 21:15:00|115.38|112.58|115.38|112.58|115.38|112.58|115.38|112.58|0
1687296000000|2023-06-20 21:20:00|115.35|112.55|115.18|112.38|115.38|112.58|115.18|112.38|0
1687296300000|2023-06-20 21:25:00|115.17|112.37|115.34|112.54|115.36|112.56|115.12|112.32|0
1687296600000|2023-06-20 21:30:00|115.36|112.56|115.4|112.6|115.4|112.6|115.34|112.54|0
1687296900000|2023-06-20 21:35:00|115.33|112.53|115.11|112.31|115.36|112.56|115.11|112.31|0
1687297500000|2023-06-20 21:45:00|115.05|112.25|115.11|112.31|115.11|112.31|115.05|112.25|0
1687297800000|2023-06-20 21:50:00|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1687298100000|2023-06-20 21:55:00|115.06|112.26|115.21|112.41|115.25|112.45|115.06|112.26|0
1687298400000|2023-06-20 22:00:00|115.19|112.39|115.77|112.97|115.77|112.97|115.19|112.39|0
1687298700000|2023-06-20 22:05:00|115.72|112.92|115.59|112.79|115.77|112.97|115.59|112.79|0
1687299000000|2023-06-20 22:10:00|115.5|112.7|115.32|112.52|115.68|112.88|115.23|112.43|0
1687299300000|2023-06-20 22:15:00|115.23|112.43|115.14|112.34|115.41|112.61|115.06|112.26|0
1687299600000|2023-06-20 22:20:00|115.23|112.43|115.58|112.78|115.58|112.78|115.23|112.43|0
1687299900000|2023-06-20 22:25:00|115.67|112.87|115.8|113|115.8|113|115.67|112.87|0
1687300200000|2023-06-20 22:30:00|115.76|112.96|115.4|112.6|116.38|113.58|115.4|112.6|0
1687300500000|2023-06-20 22:35:00|115.36|112.56|115.67|112.87|115.67|112.87|115.27|112.47|0
1687300800000|2023-06-20 22:40:00|115.62|112.82|115.67|112.87|115.84|113.04|115.23|112.43|0
1687301100000|2023-06-20 22:45:00|115.49|112.69|115.49|112.69|115.76|112.96|115.22|112.42|0
1687301400000|2023-06-20 22:50:00|115.44|112.64|115.31|112.51|115.53|112.73|115.13|112.33|0
1687301700000|2023-06-20 22:55:00|115.4|112.6|115.49|112.69|115.49|112.69|115.31|112.51|0
1687302000000|2023-06-20 23:00:00|115.58|112.78|115.66|112.86|115.66|112.86|115.49|112.69|0
1687302300000|2023-06-20 23:05:00|115.62|112.82|115.7|112.9|115.75|112.95|115.48|112.68|0
1687302600000|2023-06-20 23:10:00|115.66|112.86|115.84|113.04|115.93|113.13|115.57|112.77|0
1687302900000|2023-06-20 23:15:00|115.88|113.08|115.75|112.95|115.93|113.13|115.75|112.95|0
1687303200000|2023-06-20 23:20:00|115.84|113.04|116.1|113.3|116.1|113.3|115.84|113.04|0
1687303500000|2023-06-20 23:25:00|116.05|113.25|116.19|113.39|116.19|113.39|116.01|113.21|0
1687303800000|2023-06-20 23:30:00|116.28|113.48|116.19|113.39|116.28|113.48|116.19|113.39|0
1687304100000|2023-06-20 23:35:00|116.14|113.34|116.63|113.83|116.63|113.83|116.1|113.3|0
1687304400000|2023-06-20 23:40:00|116.54|113.74|116.72|113.92|116.99|114.19|116.54|113.74|0
1687304700000|2023-06-20 23:45:00|116.76|113.96|116.63|113.83|116.81|114.01|116.54|113.74|0
1687305000000|2023-06-20 23:50:00|116.54|113.74|117.16|114.36|117.25|114.45|116.54|113.74|0
1687305300000|2023-06-20 23:55:00|117.11|114.31|116.98|114.18|117.11|114.31|116.71|113.91|0
1687305600000|2023-06-21 00:00:00|116.8|114|116.53|113.73|117.16|114.36|116.53|113.73|0
1687305900000|2023-06-21 00:05:00|116.45|113.65|116.8|114|116.89|114.09|116.45|113.65|0
1687306200000|2023-06-21 00:10:00|116.71|113.91|116.8|114|116.98|114.18|116.62|113.82|0
1687306500000|2023-06-21 00:15:00|116.71|113.91|116.8|114|116.98|114.18|116.62|113.82|0
1687306800000|2023-06-21 00:20:00|116.89|114.09|117.24|114.44|117.42|114.62|116.8|114|0
1687307100000|2023-06-21 00:25:00|117.15|114.35|117.15|114.35|117.37|114.57|117.11|114.31|0
1687307400000|2023-06-21 00:30:00|117.24|114.44|116.88|114.08|117.24|114.44|116.88|114.08|0
1687307700000|2023-06-21 00:35:00|116.97|114.17|117.51|114.71|117.51|114.71|116.88|114.08|0
1687308000000|2023-06-21 00:40:00|117.6|114.8|117.51|114.71|117.87|115.07|117.33|114.53|0
1687308300000|2023-06-21 00:45:00|117.42|114.62|117.68|114.88|117.68|114.88|117.24|114.44|0
1687308600000|2023-06-21 00:50:00|117.59|114.79|117.68|114.88|117.73|114.93|117.42|114.62|0
1687308900000|2023-06-21 00:55:00|117.59|114.79|117.32|114.52|117.68|114.88|117.23|114.43|0
1687309200000|2023-06-21 01:00:00|117.37|114.57|117.32|114.52|117.41|114.61|117.23|114.43|0
1687309500000|2023-06-21 01:05:00|117.23|114.43|117.14|114.34|117.32|114.52|117.05|114.25|0
1687309800000|2023-06-21 01:10:00|117.23|114.43|117.23|114.43|117.5|114.7|117.14|114.34|0
1687310100000|2023-06-21 01:15:00|117.32|114.52|117.14|114.34|117.32|114.52|116.87|114.07|0
1687310400000|2023-06-21 01:20:00|117.05|114.25|116.78|113.98|117.05|114.25|116.78|113.98|0
1687310700000|2023-06-21 01:25:00|116.74|113.94|117.23|114.43|117.23|114.43|116.69|113.89|0
1687311000000|2023-06-21 01:30:00|117.14|114.34|117.23|114.43|117.23|114.43|116.87|114.07|0
1687311300000|2023-06-21 01:35:00|117.32|114.52|117.22|114.42|117.4|114.6|117.14|114.34|0
1687311600000|2023-06-21 01:40:00|117.27|114.47|116.87|114.07|117.31|114.51|116.87|114.07|0
1687311900000|2023-06-21 01:45:00|116.96|114.16|117.22|114.42|117.22|114.42|116.78|113.98|0
1687312200000|2023-06-21 01:50:00|117.18|114.38|117.31|114.51|117.31|114.51|116.95|114.15|0
1687312500000|2023-06-21 01:55:00|117.22|114.42|117.31|114.51|117.44|114.64|117.22|114.42|0
1687312800000|2023-06-21 02:00:00|117.4|114.6|117.22|114.42|117.4|114.6|117.04|114.24|0
1687313100000|2023-06-21 02:05:00|117.13|114.33|117.04|114.24|117.13|114.33|116.9|114.1|0
1687313400000|2023-06-21 02:10:00|117.13|114.33|117.13|114.33|117.26|114.46|117.04|114.24|0
1687313700000|2023-06-21 02:15:00|117.08|114.28|117.04|114.24|117.13|114.33|116.95|114.15|0
1687314000000|2023-06-21 02:20:00|117.08|114.28|117.3|114.5|117.39|114.59|117.08|114.28|0
1687314300000|2023-06-21 02:25:00|117.39|114.59|117.21|114.41|117.39|114.59|117.21|114.41|0
1687314600000|2023-06-21 02:30:00|117.12|114.32|117.03|114.23|117.21|114.41|116.85|114.05|0
1687314900000|2023-06-21 02:35:00|116.94|114.14|116.41|113.61|116.94|114.14|116.41|113.61|0
1687315200000|2023-06-21 02:40:00|116.5|113.7|116.23|113.43|116.5|113.7|116.14|113.34|0
1687315500000|2023-06-21 02:45:00|116.14|113.34|116.23|113.43|116.23|113.43|115.79|112.99|0
1687315800000|2023-06-21 02:50:00|116.32|113.52|116.14|113.34|116.41|113.61|116.14|113.34|0
1687316100000|2023-06-21 02:55:00|116.09|113.29|116.23|113.43|116.23|113.43|116.05|113.25|0
1687316400000|2023-06-21 03:00:00|116.31|113.51|116.18|113.38|116.4|113.6|116.18|113.38|0
1687316700000|2023-06-21 03:05:00|116.22|113.42|116.58|113.78|116.58|113.78|116.14|113.34|0
1687317000000|2023-06-21 03:10:00|116.49|113.69|116.22|113.42|116.49|113.69|116.13|113.33|0
1687317300000|2023-06-21 03:15:00|116.31|113.51|116.26|113.46|116.4|113.6|116.22|113.42|0
1687317600000|2023-06-21 03:20:00|116.31|113.51|116.31|113.51|116.31|113.51|116.13|113.33|0
1687317900000|2023-06-21 03:25:00|116.26|113.46|116.31|113.51|116.4|113.6|116.22|113.42|0
1687318200000|2023-06-21 03:30:00|116.22|113.42|116.13|113.33|116.22|113.42|115.95|113.15|0
1687318500000|2023-06-21 03:35:00|116.08|113.28|115.95|113.15|116.08|113.28|115.68|112.88|0
1687318800000|2023-06-21 03:40:00|116.04|113.24|116.04|113.24|116.13|113.33|115.95|113.15|0
1687319100000|2023-06-21 03:45:00|116.13|113.33|116.12|113.32|116.13|113.33|116.04|113.24|0
1687319400000|2023-06-21 03:50:00|116.17|113.37|116.39|113.59|116.39|113.59|116.12|113.32|0
1687319700000|2023-06-21 03:55:00|116.34|113.54|116.39|113.59|116.43|113.63|116.3|113.5|0
1687320000000|2023-06-21 04:00:00|116.34|113.54|116.48|113.68|116.48|113.68|116.3|113.5|0
1687320300000|2023-06-21 04:05:00|116.57|113.77|116.39|113.59|116.57|113.77|116.3|113.5|0
1687320600000|2023-06-21 04:10:00|116.43|113.63|116.47|113.67|116.47|113.67|116.3|113.5|0
1687320900000|2023-06-21 04:15:00|116.43|113.63|116.38|113.58|116.47|113.67|116.3|113.5|0
1687321200000|2023-06-21 04:20:00|116.47|113.67|116.65|113.85|116.65|113.85|116.38|113.58|0
1687321500000|2023-06-21 04:25:00|116.74|113.94|116.74|113.94|116.83|114.03|116.65|113.85|0
1687321800000|2023-06-21 04:30:00|116.69|113.89|116.56|113.76|116.74|113.94|116.47|113.67|0
1687322100000|2023-06-21 04:35:00|116.65|113.85|116.82|114.02|116.91|114.11|116.56|113.76|0
1687322400000|2023-06-21 04:40:00|116.73|113.93|116.91|114.11|116.91|114.11|116.73|113.93|0
1687322700000|2023-06-21 04:45:00|117|114.2|116.91|114.11|117|114.2|116.82|114.02|0
1687323000000|2023-06-21 04:50:00|116.82|114.02|116.95|114.15|116.95|114.15|116.82|114.02|0
1687323300000|2023-06-21 04:55:00|117|114.2|117.09|114.29|117.09|114.29|116.82|114.02|0
1687323600000|2023-06-21 05:00:00|117.04|114.24|117|114.2|117.09|114.29|116.82|114.02|0
1687323900000|2023-06-21 05:05:00|116.91|114.11|116.73|113.93|116.91|114.11|116.64|113.84|0
1687324200000|2023-06-21 05:10:00|116.64|113.84|116.73|113.93|116.77|113.97|116.64|113.84|0
1687324500000|2023-06-21 05:15:00|116.64|113.84|116.9|114.1|116.99|114.19|116.64|113.84|0
1687324800000|2023-06-21 05:20:00|116.95|114.15|116.81|114.01|116.99|114.19|116.72|113.92|0
1687325100000|2023-06-21 05:25:00|116.72|113.92|116.1|113.3|116.72|113.92|116.01|113.21|0
1687325400000|2023-06-21 05:30:00|116.01|113.21|115.57|112.77|116.1|113.3|115.39|112.59|0
1687325700000|2023-06-21 05:35:00|115.66|112.86|115.74|112.94|115.83|113.03|115.48|112.68|0
1687326000000|2023-06-21 05:40:00|115.83|113.03|115.61|112.81|115.92|113.12|115.56|112.76|0
1687326300000|2023-06-21 05:45:00|115.56|112.76|115.56|112.76|115.74|112.94|115.48|112.68|0
1687326600000|2023-06-21 05:50:00|115.52|112.72|115.47|112.67|115.56|112.76|115.39|112.59|0
1687326900000|2023-06-21 05:55:00|115.43|112.63|115.65|112.85|115.74|112.94|115.43|112.63|0
1687327200000|2023-06-21 06:00:00|115.56|112.76|114.5|111.7|115.83|113.03|114.46|111.66|0
1687327500000|2023-06-21 06:05:00|114.13|111.73|114.04|111.64|114.39|111.99|113.86|111.46|0
1687327800000|2023-06-21 06:10:00|114.12|111.72|114.74|112.34|114.74|112.34|113.51|111.11|0
1687328100000|2023-06-21 06:15:00|114.69|112.29|115|112.6|115.09|112.69|114.56|112.16|0
1687328400000|2023-06-21 06:20:00|115.05|112.65|114.47|112.07|115.09|112.69|114.38|111.98|0
1687328700000|2023-06-21 06:25:00|114.56|112.16|114.56|112.16|114.65|112.25|114.38|111.98|0
1687329000000|2023-06-21 06:30:00|114.47|112.07|114.82|112.42|114.82|112.42|114.47|112.07|0
1687329300000|2023-06-21 06:35:00|114.73|112.33|114.03|111.63|114.78|112.38|113.94|111.54|0
1687329600000|2023-06-21 06:40:00|114.12|111.72|114.12|111.72|114.2|111.8|113.68|111.28|0
1687329900000|2023-06-21 06:45:00|114.07|111.67|114.11|111.71|114.29|111.89|113.94|111.54|0
1687330200000|2023-06-21 06:50:00|114.16|111.76|114.2|111.8|114.38|111.98|114.11|111.71|0
1687330500000|2023-06-21 06:55:00|114.11|111.71|113.76|111.36|114.38|111.98|113.76|111.36|0
1687330800000|2023-06-21 07:00:00|113.67|111.27|112.63|110.23|113.67|111.27|112.45|110.05|0
1687331100000|2023-06-21 07:05:00|112.54|110.14|113.15|110.75|113.41|111.01|112.54|110.14|0
1687331400000|2023-06-21 07:10:00|113.23|110.83|114.02|111.62|114.02|111.62|113.15|110.75|0
1687331700000|2023-06-21 07:15:00|114.11|111.71|114.11|111.71|114.9|112.5|113.93|111.53|0
1687332000000|2023-06-21 07:20:00|114.02|111.62|113.93|111.53|114.41|112.01|113.49|111.09|0
1687332300000|2023-06-21 07:25:00|114.02|111.62|115.25|112.85|115.25|112.85|113.93|111.53|0
1687332600000|2023-06-21 07:30:00|115.34|112.94|115.34|112.94|115.65|113.25|114.81|112.41|0
1687332900000|2023-06-21 07:35:00|115.16|112.76|114.1|111.7|115.16|112.76|113.93|111.53|0
1687333200000|2023-06-21 07:40:00|114.02|111.62|114.54|112.14|114.72|112.32|114.01|111.61|0
1687333500000|2023-06-21 07:45:00|114.5|112.1|114.98|112.58|115.07|112.67|114.23|111.83|0
1687333800000|2023-06-21 07:50:00|114.89|112.49|114.58|112.18|115.16|112.76|114.36|111.96|0
1687334100000|2023-06-21 07:55:00|114.54|112.14|114.63|112.23|114.98|112.58|114.45|112.05|0
1687334400000|2023-06-21 08:00:00|114.8|112.4|114.75|112.35|114.98|112.58|114.45|112.05|0
1687334700000|2023-06-21 08:05:00|114.71|112.31|115.06|112.66|115.24|112.84|114.36|111.96|0
1687335000000|2023-06-21 08:10:00|115.15|112.75|115.33|112.93|116.04|113.64|115.15|112.75|0
1687335300000|2023-06-21 08:15:00|115.24|112.84|115.59|113.19|115.77|113.37|115.24|112.84|0
1687335600000|2023-06-21 08:20:00|115.64|113.24|115.68|113.28|115.77|113.37|115.42|113.02|0
1687335900000|2023-06-21 08:25:00|115.77|113.37|115.59|113.19|115.86|113.46|115.5|113.1|0
1687336200000|2023-06-21 08:30:00|115.68|113.28|116.57|114.17|116.57|114.17|115.68|113.28|0
1687336500000|2023-06-21 08:35:00|116.48|114.08|116.12|113.72|116.57|114.17|116.12|113.72|0
1687336800000|2023-06-21 08:40:00|116.03|113.63|115.59|113.19|116.21|113.81|115.59|113.19|0
1687337100000|2023-06-21 08:45:00|115.63|113.23|115.76|113.36|115.94|113.54|115.41|113.01|0
1687337400000|2023-06-21 08:50:00|115.81|113.41|115.67|113.27|115.94|113.54|115.58|113.18|0
1687337700000|2023-06-21 08:55:00|115.76|113.36|115.58|113.18|115.85|113.45|115.58|113.18|0
1687338000000|2023-06-21 09:00:00|115.67|113.27|115.49|113.09|116.03|113.63|115.4|113|0
1687338300000|2023-06-21 09:05:00|115.45|113.05|115.31|112.91|115.85|113.45|115.23|112.83|0
1687338600000|2023-06-21 09:10:00|115.36|112.96|115.53|113.13|115.58|113.18|115.23|112.83|0
1687338900000|2023-06-21 09:15:00|115.58|113.18|115.4|113|115.67|113.27|115.31|112.91|0
1687339200000|2023-06-21 09:20:00|115.35|112.95|114.87|112.47|115.67|113.27|114.78|112.38|0
1687339500000|2023-06-21 09:25:00|114.74|112.34|115.49|113.09|115.49|113.09|114.69|112.29|0
1687339800000|2023-06-21 09:30:00|115.58|113.18|115.53|113.13|115.66|113.26|115.49|113.09|0
1687340100000|2023-06-21 09:35:00|115.49|113.09|116.19|113.79|116.19|113.79|115.4|113|0
1687340400000|2023-06-21 09:40:00|116.15|113.75|116.19|113.79|116.24|113.84|116.02|113.62|0
1687340700000|2023-06-21 09:45:00|116.37|113.97|116.46|114.06|116.64|114.24|116.24|113.84|0
1687341000000|2023-06-21 09:50:00|116.37|113.97|116.46|114.06|116.64|114.24|116.37|113.97|0
1687341300000|2023-06-21 09:55:00|116.41|114.01|116.01|113.61|116.46|114.06|116.01|113.61|0
1687341600000|2023-06-21 10:00:00|116.1|113.7|116.28|113.88|116.37|113.97|115.92|113.52|0
1687341900000|2023-06-21 10:05:00|116.23|113.83|116.28|113.88|116.45|114.05|116.19|113.79|0
1687342200000|2023-06-21 10:10:00|116.36|113.96|116.54|114.14|116.54|114.14|116.19|113.79|0
1687342500000|2023-06-21 10:15:00|116.63|114.23|116.45|114.05|116.63|114.23|116.45|114.05|0
1687342800000|2023-06-21 10:20:00|116.63|114.23|116.81|114.41|117.16|114.76|116.45|114.05|0
1687343100000|2023-06-21 10:25:00|116.72|114.32|116.81|114.41|116.81|114.41|116.45|114.05|0
1687343400000|2023-06-21 10:30:00|116.89|114.49|116.54|114.14|116.89|114.49|116.45|114.05|0
1687343700000|2023-06-21 10:35:00|116.45|114.05|116.71|114.31|116.98|114.58|116.36|113.96|0
1687344000000|2023-06-21 10:40:00|116.76|114.36|116.27|113.87|116.8|114.4|116.27|113.87|0
1687344300000|2023-06-21 10:45:00|116.36|113.96|115.91|113.51|116.36|113.96|115.73|113.33|0
1687344600000|2023-06-21 10:50:00|115.82|113.42|115.91|113.51|116.18|113.78|115.82|113.42|0
1687344900000|2023-06-21 10:55:00|115.82|113.42|115.91|113.51|115.91|113.51|115.55|113.15|0
1687345200000|2023-06-21 11:00:00|115.82|113.42|115.55|113.15|116|113.6|115.46|113.06|0
1687345500000|2023-06-21 11:05:00|115.59|113.19|115.64|113.24|115.64|113.24|115.29|112.89|0
1687345800000|2023-06-21 11:10:00|115.55|113.15|115.28|112.88|115.55|113.15|115.28|112.88|0
1687346100000|2023-06-21 11:15:00|115.24|112.84|114.67|112.27|115.28|112.88|114.67|112.27|0
1687346400000|2023-06-21 11:20:00|114.75|112.35|115.11|112.71|115.11|112.71|114.66|112.26|0
1687346700000|2023-06-21 11:25:00|115.02|112.62|115.02|112.62|115.19|112.79|114.93|112.53|0
1687347000000|2023-06-21 11:30:00|114.93|112.53|114.84|112.44|115.19|112.79|114.75|112.35|0
1687347300000|2023-06-21 11:35:00|114.88|112.48|114.57|112.17|115.01|112.61|114.49|112.09|0
1687347600000|2023-06-21 11:40:00|114.48|112.08|115.19|112.79|115.19|112.79|114.4|112|0
1687347900000|2023-06-21 11:45:00|115.28|112.88|115.28|112.88|115.28|112.88|115.1|112.7|0
1687348200000|2023-06-21 11:50:00|115.23|112.83|115.27|112.87|115.27|112.87|114.83|112.43|0
1687348500000|2023-06-21 11:55:00|115.19|112.79|114.92|112.52|115.27|112.87|114.92|112.52|0
1687348800000|2023-06-21 12:00:00|114.83|112.43|114.39|111.99|114.83|112.43|114.04|111.64|0
1687349100000|2023-06-21 12:05:00|114.3|111.9|114.04|111.64|114.57|112.17|114.04|111.64|0
1687349400000|2023-06-21 12:10:00|114.12|111.72|113.42|111.02|114.12|111.72|113.34|110.94|0
1687349700000|2023-06-21 12:15:00|113.51|111.11|113.29|110.89|113.51|111.11|112.98|110.58|0
1687350000000|2023-06-21 12:20:00|113.25|110.85|112.9|110.5|113.42|111.02|112.72|110.32|0
1687350300000|2023-06-21 12:25:00|112.81|110.41|111.85|109.45|112.9|110.5|111.85|109.45|0
1687350600000|2023-06-21 12:30:00|112.07|109.67|111.85|109.45|113.33|110.93|111.51|109.11|0
1687350900000|2023-06-21 12:35:00|111.76|109.36|112.02|109.62|112.28|109.88|110.99|108.59|0
1687351200000|2023-06-21 12:40:00|111.94|109.54|112.02|109.62|112.54|110.14|111.93|109.53|0
1687351500000|2023-06-21 12:45:00|112.11|109.71|112.19|109.79|112.46|110.06|111.93|109.53|0
1687351800000|2023-06-21 12:50:00|112.15|109.75|111.67|109.27|112.19|109.79|111.41|109.01|0
1687352100000|2023-06-21 12:55:00|111.76|109.36|111.67|109.27|112.28|109.88|111.67|109.27|0
1687352400000|2023-06-21 13:00:00|111.76|109.36|111.41|109.01|112.02|109.62|111.41|109.01|0
1687352700000|2023-06-21 13:05:00|111.32|108.92|110.89|108.49|111.67|109.27|110.72|108.32|0
1687353000000|2023-06-21 13:10:00|110.98|108.58|111.06|108.66|111.32|108.92|110.72|108.32|0
1687353300000|2023-06-21 13:15:00|110.98|108.58|111.06|108.66|111.24|108.84|110.55|108.15|0
1687353600000|2023-06-21 13:20:00|111.15|108.75|111.92|109.52|111.93|109.53|110.89|108.49|0
1687353900000|2023-06-21 13:25:00|112.1|109.7|111.58|109.18|112.19|109.79|111.4|109|0
1687354200000|2023-06-21 13:30:00|111.06|108.66|109.68|107.28|111.06|108.66|109.43|107.03|0
1687354500000|2023-06-21 13:35:00|109.72|107.32|107.13|104.73|110.54|108.14|106.88|104.48|0
1687354800000|2023-06-21 13:40:00|106.96|104.56|107.05|104.65|107.81|105.41|106.37|103.97|0
1687355100000|2023-06-21 13:45:00|106.96|104.56|107.38|104.98|108.58|106.18|106.71|104.31|0
1687355400000|2023-06-21 13:50:00|107.21|104.81|106.54|104.14|107.47|105.07|106.2|103.8|0
1687355700000|2023-06-21 13:55:00|106.62|104.22|106.54|104.14|106.96|104.56|103.27|100.87|0
1687356000000|2023-06-21 14:00:00|106.7|104.3|104.94|102.54|107.13|104.73|104.11|101.71|0
1687356300000|2023-06-21 14:05:00|104.86|102.46|105.01|102.61|106.03|103.63|103.4|101|0
1687356600000|2023-06-21 14:10:00|104.93|102.53|107.03|104.63|107.03|104.63|104.93|102.53|0
1687356900000|2023-06-21 14:15:00|106.94|104.54|107.02|104.62|108.9|106.5|106.69|104.29|0
1687357200000|2023-06-21 14:20:00|106.94|104.54|107.02|104.62|107.7|105.3|106.52|104.12|0
1687357500000|2023-06-21 14:25:00|106.94|104.54|107.11|104.71|107.7|105.3|106.26|103.86|0
1687357800000|2023-06-21 14:30:00|107.28|104.88|107.78|105.38|108.21|105.81|106.77|104.37|0
1687358100000|2023-06-21 14:35:00|107.61|105.21|107.95|105.55|108.29|105.89|106.68|104.28|0
1687358400000|2023-06-21 14:40:00|108.04|105.64|106.58|104.18|108.79|106.39|106.58|104.18|0
1687358700000|2023-06-21 14:45:00|106.67|104.27|105.66|103.26|106.92|104.52|105.41|103.01|0
1687359000000|2023-06-21 14:50:00|105.58|103.18|105.01|102.61|105.83|103.43|103.67|101.27|0
1687359300000|2023-06-21 14:55:00|104.92|102.52|106.26|103.86|106.43|104.03|104.75|102.35|0
1687359600000|2023-06-21 15:00:00|106.43|104.03|105.51|103.11|107.19|104.79|105.34|102.94|0
1687359900000|2023-06-21 15:05:00|105.76|103.36|102.6|100.2|105.84|103.44|102.36|99.96|0
1687360200000|2023-06-21 15:10:00|102.77|100.37|102.93|100.53|103.35|100.95|102.27|99.87|0
1687360500000|2023-06-21 15:15:00|103.1|100.7|102.27|99.87|103.18|100.78|102.27|99.87|0
1687360800000|2023-06-21 15:20:00|102.02|99.62|103.43|101.03|104.18|101.78|102.02|99.62|0
1687361100000|2023-06-21 15:25:00|103.51|101.11|105.1|102.7|105.1|102.7|103.43|101.03|0
1687361400000|2023-06-21 15:30:00|104.93|102.53|104.93|102.53|105.27|102.87|104.43|102.03|0
1687361700000|2023-06-21 15:35:00|105.01|102.61|106.53|104.13|106.96|104.56|104.93|102.53|0
1687362000000|2023-06-21 15:40:00|106.62|104.22|105.94|103.54|107.3|104.9|105.94|103.54|0
1687362300000|2023-06-21 15:45:00|105.86|103.46|106.19|103.79|106.62|104.22|105.86|103.46|0
1687362600000|2023-06-21 15:50:00|106.28|103.88|104.76|102.36|106.28|103.88|104.76|102.36|0
1687362900000|2023-06-21 15:55:00|104.67|102.27|104.38|101.98|105.35|102.95|104.34|101.94|0
1687363200000|2023-06-21 16:00:00|104.34|101.94|105.43|103.03|105.51|103.11|104.25|101.85|0
1687363500000|2023-06-21 16:05:00|105.6|103.2|106.1|103.7|106.61|104.21|105.51|103.11|0
1687363800000|2023-06-21 16:10:00|106.27|103.87|106.27|103.87|106.36|103.96|105.51|103.11|0
1687364100000|2023-06-21 16:15:00|106.31|103.91|107.03|104.63|108.06|105.66|106.19|103.79|0
1687364400000|2023-06-21 16:20:00|106.95|104.55|107.76|105.36|108.27|105.87|106.35|103.95|0
1687364700000|2023-06-21 16:25:00|107.71|105.31|107.84|105.44|107.84|105.44|106.91|104.51|0
1687365000000|2023-06-21 16:30:00|107.93|105.53|107.93|105.53|108.78|106.38|107.76|105.36|0
1687365300000|2023-06-21 16:35:00|107.84|105.44|107.93|105.53|107.93|105.53|107.08|104.68|0
1687365600000|2023-06-21 16:40:00|108.01|105.61|107.33|104.93|108.35|105.95|107.16|104.76|0
1687365900000|2023-06-21 16:45:00|107.41|105.01|106.06|103.66|107.41|105.01|105.97|103.57|0
1687366200000|2023-06-21 16:50:00|105.97|103.57|106.31|103.91|107.16|104.76|105.97|103.57|0
1687366500000|2023-06-21 16:55:00|106.22|103.82|105.93|103.53|106.48|104.08|105.55|103.15|0
1687366800000|2023-06-21 17:00:00|105.97|103.57|105.88|103.48|105.97|103.57|104.46|102.06|0
1687367100000|2023-06-21 17:05:00|105.8|103.4|106.56|104.16|106.56|104.16|105.46|103.06|0
1687367400000|2023-06-21 17:10:00|106.64|104.24|105.71|103.31|107.07|104.67|105.63|103.23|0
1687367700000|2023-06-21 17:15:00|105.63|103.23|105.8|103.4|106.3|103.9|105.46|103.06|0
1687368000000|2023-06-21 17:20:00|105.63|103.23|104.87|102.47|105.8|103.4|104.79|102.39|0
1687368300000|2023-06-21 17:25:00|104.79|102.39|105.21|102.81|105.88|103.48|104.62|102.22|0
1687368600000|2023-06-21 17:30:00|105.12|102.72|105.54|103.14|105.88|103.48|104.95|102.55|0
1687368900000|2023-06-21 17:35:00|105.62|103.22|106.38|103.98|106.47|104.07|105.37|102.97|0
1687369200000|2023-06-21 17:40:00|106.3|103.9|105.88|103.48|106.64|104.24|105.54|103.14|0
1687369500000|2023-06-21 17:45:00|105.96|103.56|106.63|104.23|107.06|104.66|105.88|103.48|0
1687369800000|2023-06-21 17:50:00|106.59|104.19|107.23|104.83|107.48|105.08|106.46|104.06|0
1687370100000|2023-06-21 17:55:00|107.31|104.91|107.82|105.42|107.91|105.51|106.8|104.4|0
1687370400000|2023-06-21 18:00:00|107.91|105.51|107.74|105.34|107.99|105.59|107.48|105.08|0
1687370700000|2023-06-21 18:05:00|107.65|105.25|107.56|105.16|108.25|105.85|107.56|105.16|0
1687371000000|2023-06-21 18:10:00|107.48|105.08|108.5|106.1|108.54|106.14|107.48|105.08|0
1687371300000|2023-06-21 18:15:00|108.59|106.19|109.71|107.31|109.88|107.48|108.5|106.1|0
1687371600000|2023-06-21 18:20:00|109.88|107.48|110.48|108.08|110.57|108.17|109.62|107.22|0
1687371900000|2023-06-21 18:25:00|110.57|108.17|110.88|108.48|112.14|109.74|110.31|107.91|0
1687372200000|2023-06-21 18:30:00|110.97|108.57|111.49|109.09|111.84|109.44|110.8|108.4|0
1687372500000|2023-06-21 18:35:00|111.58|109.18|110.79|108.39|111.58|109.18|110.36|107.96|0
1687372800000|2023-06-21 18:40:00|110.88|108.48|110.53|108.13|110.97|108.57|109.93|107.53|0
1687373100000|2023-06-21 18:45:00|110.62|108.22|109.75|107.35|110.71|108.31|109.58|107.18|0
1687373400000|2023-06-21 18:50:00|109.84|107.44|110.79|108.39|111.23|108.83|109.71|107.31|0
1687373700000|2023-06-21 18:55:00|110.7|108.3|110.36|107.96|110.7|108.3|109.84|107.44|0
1687374000000|2023-06-21 19:00:00|110.18|107.78|108.46|106.06|110.27|107.87|108.46|106.06|0
1687374300000|2023-06-21 19:05:00|108.38|105.98|108.72|106.32|108.97|106.57|107.86|105.46|0
1687374600000|2023-06-21 19:10:00|108.8|106.4|109.4|107|109.49|107.09|108.37|105.97|0
1687374900000|2023-06-21 19:15:00|109.32|106.92|109.32|106.92|109.66|107.26|108.97|106.57|0
1687375200000|2023-06-21 19:20:00|109.49|107.09|108.11|105.71|109.49|107.09|108.03|105.63|0
1687375500000|2023-06-21 19:25:00|108.2|105.8|107.52|105.12|108.37|105.97|107.52|105.12|0
1687375800000|2023-06-21 19:30:00|107.6|105.2|105.65|103.25|107.77|105.37|105.49|103.09|0
1687376100000|2023-06-21 19:35:00|105.57|103.17|105.07|102.67|105.99|103.59|104.06|101.66|0
1687376400000|2023-06-21 19:40:00|105.23|102.83|106.07|103.67|106.33|103.93|104.81|102.41|0
1687376700000|2023-06-21 19:45:00|106.16|103.76|106.66|104.26|106.83|104.43|105.74|103.34|0
1687377000000|2023-06-21 19:50:00|106.83|104.43|105.39|102.99|106.83|104.43|105.22|102.82|0
1687377300000|2023-06-21 19:55:00|105.22|102.82|103.72|101.32|105.31|102.91|102.97|100.57|0
1687377600000|2023-06-21 20:00:00|103.88|101.48|104.3|101.9|104.55|102.15|103.47|101.07|0
1687377900000|2023-06-21 20:05:00|104.38|101.98|104.8|102.4|104.8|102.4|104.38|101.98|0
1687378200000|2023-06-21 20:10:00|104.88|102.48|104.21|101.81|104.88|102.48|104.21|101.81|0
1687378500000|2023-06-21 20:15:00|104.41|101.61|104|101.2|104.41|101.61|104|101.2|0
1687378800000|2023-06-21 20:20:00|103.91|101.11|104.16|101.36|104.33|101.53|103.83|101.03|0
1687379100000|2023-06-21 20:25:00|104.08|101.28|104.08|101.28|104.16|101.36|104.08|101.28|0
1687379400000|2023-06-21 20:30:00|104.16|101.36|104.24|101.44|104.24|101.44|103.99|101.19|0
1687379700000|2023-06-21 20:35:00|104.33|101.53|104.16|101.36|104.33|101.53|104.07|101.27|0
1687380000000|2023-06-21 20:40:00|104.24|101.44|104.24|101.44|104.36|101.56|104.16|101.36|0
1687380300000|2023-06-21 20:45:00|104.2|101.4|104.07|101.27|104.32|101.52|104.07|101.27|0
1687380600000|2023-06-21 20:50:00|104.15|101.35|104.15|101.35|104.15|101.35|103.9|101.1|0
1687380900000|2023-06-21 20:55:00|104.11|101.31|104.11|101.31|104.19|101.39|103.99|101.19|0
1687381200000|2023-06-21 21:00:00|104.17|101.37|104.25|101.45|104.3|101.5|103.95|101.15|0
1687381500000|2023-06-21 21:05:00|104.26|101.46|104.2|101.4|104.26|101.46|104.18|101.38|0
1687381800000|2023-06-21 21:10:00|104.15|101.35|104.2|101.4|104.2|101.4|104.15|101.35|0
1687382100000|2023-06-21 21:15:00|104.16|101.36|104.14|101.34|104.16|101.36|104.14|101.34|0
1687382400000|2023-06-21 21:20:00|104.12|101.32|104.11|101.31|104.15|101.35|104.11|101.31|0
1687382700000|2023-06-21 21:25:00|104.1|101.3|104.12|101.32|104.17|101.37|104.05|101.25|0
1687383000000|2023-06-21 21:30:00|104.17|101.37|104.12|101.32|104.17|101.37|104.11|101.31|0
1687383300000|2023-06-21 21:35:00|104.11|101.31|104.11|101.31|104.12|101.32|104.11|101.31|0
1687383600000|2023-06-21 21:40:00|104.12|101.32|104.21|101.41|104.21|101.41|104.12|101.32|0
1687383900000|2023-06-21 21:45:00|104.24|101.44|104.11|101.31|104.24|101.44|104.11|101.31|0
1687384200000|2023-06-21 21:50:00|104.17|101.37|104.13|101.33|104.18|101.38|104.06|101.26|0
1687384500000|2023-06-21 21:55:00|104.08|101.28|104.11|101.31|104.19|101.39|104.07|101.27|0
1687384800000|2023-06-21 22:00:00|104.14|101.34|105.01|102.21|105.01|102.21|104.1|101.3|0
1687385100000|2023-06-21 22:05:00|104.97|102.17|104.72|101.92|105.06|102.26|104.64|101.84|0
1687385400000|2023-06-21 22:10:00|104.76|101.96|104.34|101.54|104.89|102.09|104.3|101.5|0
1687385700000|2023-06-21 22:15:00|104.39|101.59|103.59|100.79|104.39|101.59|103.59|100.79|0
1687386000000|2023-06-21 22:20:00|103.5|100.7|103.42|100.62|103.59|100.79|103.17|100.37|0
1687386300000|2023-06-21 22:25:00|103.34|100.54|103.25|100.45|103.34|100.54|103|100.2|0
1687386600000|2023-06-21 22:30:00|103.34|100.54|103.46|100.66|103.5|100.7|103.34|100.54|0
1687386900000|2023-06-21 22:35:00|103.5|100.7|103.42|100.62|103.58|100.78|103.42|100.62|0
1687387200000|2023-06-21 22:40:00|103.33|100.53|103.25|100.45|103.33|100.53|103.08|100.28|0
1687387500000|2023-06-21 22:45:00|103.42|100.62|103.33|100.53|103.42|100.62|103.25|100.45|0
1687387800000|2023-06-21 22:50:00|103.37|100.57|103.33|100.53|103.37|100.57|103.08|100.28|0
1687388100000|2023-06-21 22:55:00|103.41|100.61|103.41|100.61|103.58|100.78|103.37|100.57|0
1687388400000|2023-06-21 23:00:00|103.5|100.7|103.95|101.15|103.99|101.19|103.5|100.7|0
1687388700000|2023-06-21 23:05:00|103.91|101.11|104.08|101.28|104.16|101.36|103.91|101.11|0
1687389000000|2023-06-21 23:10:00|104.03|101.23|104.08|101.28|104.08|101.28|103.99|101.19|0
1687389300000|2023-06-21 23:15:00|104.16|101.36|104.24|101.44|104.33|101.53|104.16|101.36|0
1687389600000|2023-06-21 23:20:00|104.16|101.36|104.24|101.44|104.24|101.44|104.16|101.36|0
1687389900000|2023-06-21 23:25:00|104.16|101.36|103.9|101.1|104.16|101.36|103.9|101.1|0
1687390200000|2023-06-21 23:30:00|103.94|101.14|104.15|101.35|104.15|101.35|103.82|101.02|0
1687390500000|2023-06-21 23:35:00|104.11|101.31|104.07|101.27|104.11|101.31|104.07|101.27|0
1687390800000|2023-06-21 23:40:00|104.15|101.35|104.07|101.27|104.15|101.35|103.98|101.18|0
1687391100000|2023-06-21 23:45:00|104.02|101.22|103.9|101.1|104.07|101.27|103.82|101.02|0
1687391400000|2023-06-21 23:50:00|103.82|101.02|103.82|101.02|103.86|101.06|103.65|100.85|0
1687391700000|2023-06-21 23:55:00|103.86|101.06|103.9|101.1|103.9|101.1|103.81|101.01|0
1687392000000|2023-06-22 00:00:00|103.81|101.01|104.4|101.6|104.48|101.68|103.81|101.01|0
1687392300000|2023-06-22 00:05:00|104.48|101.68|104.23|101.43|104.48|101.68|103.9|101.1|0
1687392600000|2023-06-22 00:10:00|104.31|101.51|104.48|101.68|104.48|101.68|104.06|101.26|0
1687392900000|2023-06-22 00:15:00|104.44|101.64|104.73|101.93|104.81|102.01|104.23|101.43|0
1687393200000|2023-06-22 00:20:00|104.56|101.76|104.23|101.43|104.65|101.85|104.14|101.34|0
1687393500000|2023-06-22 00:25:00|104.18|101.38|104.31|101.51|104.31|101.51|103.97|101.17|0
1687393800000|2023-06-22 00:30:00|104.22|101.42|103.81|101.01|104.22|101.42|103.72|100.92|0
1687394100000|2023-06-22 00:35:00|103.72|100.92|103.81|101.01|103.81|101.01|103.64|100.84|0
1687394400000|2023-06-22 00:40:00|103.72|100.92|103.72|100.92|103.81|101.01|103.64|100.84|0
1687394700000|2023-06-22 00:45:00|103.8|101|103.8|101|103.97|101.17|103.8|101|0
1687395000000|2023-06-22 00:50:00|103.89|101.09|103.64|100.84|103.89|101.09|103.39|100.59|0
1687395300000|2023-06-22 00:55:00|103.55|100.75|103.72|100.92|103.88|101.08|103.55|100.75|0
1687395600000|2023-06-22 01:00:00|103.8|101|103.72|100.92|103.97|101.17|103.72|100.92|0
1687395900000|2023-06-22 01:05:00|103.47|100.67|103.63|100.83|103.72|100.92|103.3|100.5|0
1687396200000|2023-06-22 01:10:00|103.55|100.75|103.46|100.66|103.63|100.83|103.38|100.58|0
1687396500000|2023-06-22 01:15:00|103.55|100.75|103.3|100.5|103.55|100.75|103.3|100.5|0
1687396800000|2023-06-22 01:20:00|103.34|100.54|103.21|100.41|103.38|100.58|103.21|100.41|0
1687397100000|2023-06-22 01:25:00|103.13|100.33|103.05|100.25|103.21|100.41|102.96|100.16|0
1687397400000|2023-06-22 01:30:00|102.96|100.16|102.67|99.87|103.05|100.25|102.63|99.83|0
1687397700000|2023-06-22 01:35:00|102.63|99.83|102.96|100.16|102.96|100.16|102.55|99.75|0
1687398000000|2023-06-22 01:40:00|103.04|100.24|102.92|100.12|103.04|100.24|102.88|100.08|0
1687398300000|2023-06-22 01:45:00|102.88|100.08|102.67|99.87|102.96|100.16|102.46|99.66|0
1687398600000|2023-06-22 01:50:00|102.63|99.83|102.79|99.99|102.79|99.99|102.63|99.83|0
1687398900000|2023-06-22 01:55:00|102.71|99.91|102.62|99.82|102.71|99.91|102.54|99.74|0
1687399200000|2023-06-22 02:00:00|102.54|99.74|102.46|99.66|102.54|99.74|102.29|99.49|0
1687399500000|2023-06-22 02:05:00|102.37|99.57|102.46|99.66|102.54|99.74|102.37|99.57|0
1687399800000|2023-06-22 02:10:00|102.37|99.57|101.39|98.59|102.37|99.57|101.3|98.5|0
1687400100000|2023-06-22 02:15:00|101.38|98.58|101.75|98.95|101.79|98.99|101.3|98.5|0
1687400400000|2023-06-22 02:20:00|101.79|98.99|101.79|98.99|101.88|99.08|101.63|98.83|0
1687400700000|2023-06-22 02:25:00|101.71|98.91|102.12|99.32|102.12|99.32|101.71|98.91|0
1687401000000|2023-06-22 02:30:00|102.2|99.4|102.29|99.49|102.37|99.57|102.04|99.24|0
1687401300000|2023-06-22 02:35:00|102.37|99.57|102.45|99.65|102.45|99.65|102.29|99.49|0
1687401600000|2023-06-22 02:40:00|102.41|99.61|102.53|99.73|102.53|99.73|102.37|99.57|0
1687401900000|2023-06-22 02:45:00|102.61|99.81|102.61|99.81|102.7|99.9|102.53|99.73|0
1687402200000|2023-06-22 02:50:00|102.7|99.9|102.45|99.65|102.7|99.9|102.45|99.65|0
1687402500000|2023-06-22 02:55:00|102.36|99.56|102.44|99.64|102.53|99.73|102.36|99.56|0
1687402800000|2023-06-22 03:00:00|102.53|99.73|102.44|99.64|102.53|99.73|102.36|99.56|0
1687403100000|2023-06-22 03:05:00|102.4|99.6|102.4|99.6|102.53|99.73|102.36|99.56|0
1687403400000|2023-06-22 03:10:00|102.44|99.64|102.52|99.72|102.61|99.81|102.44|99.64|0
1687403700000|2023-06-22 03:15:00|102.44|99.64|102.19|99.39|102.44|99.64|101.95|99.15|0
1687404000000|2023-06-22 03:20:00|102.03|99.23|102.11|99.31|102.19|99.39|102.03|99.23|0
1687404300000|2023-06-22 03:25:00|101.86|99.06|102.03|99.23|102.11|99.31|101.86|99.06|0
1687404600000|2023-06-22 03:30:00|102.06|99.26|102.44|99.64|102.44|99.64|102.03|99.23|0
1687404900000|2023-06-22 03:35:00|102.52|99.72|102.93|100.13|102.93|100.13|102.52|99.72|0
1687405200000|2023-06-22 03:40:00|103.01|100.21|102.8|100|103.01|100.21|102.68|99.88|0
1687405500000|2023-06-22 03:45:00|102.85|100.05|103.1|100.3|103.1|100.3|102.76|99.96|0
1687405800000|2023-06-22 03:50:00|103.01|100.21|103.01|100.21|103.1|100.3|102.93|100.13|0
1687406100000|2023-06-22 03:55:00|102.93|100.13|103.01|100.21|103.09|100.29|102.93|100.13|0
1687406400000|2023-06-22 04:00:00|103.05|100.25|102.93|100.13|103.09|100.29|102.93|100.13|0
1687406700000|2023-06-22 04:05:00|102.97|100.17|102.76|99.96|103.09|100.29|102.76|99.96|0
1687407000000|2023-06-22 04:10:00|102.68|99.88|102.59|99.79|102.76|99.96|102.59|99.79|0
1687407300000|2023-06-22 04:15:00|102.68|99.88|102.67|99.87|102.76|99.96|102.59|99.79|0
1687407600000|2023-06-22 04:20:00|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1687407900000|2023-06-22 04:25:00|102.59|99.79|102.05|99.25|102.59|99.79|102.01|99.21|0
1687408200000|2023-06-22 04:30:00|102.09|99.29|102.18|99.38|102.26|99.46|102.09|99.29|0
1687408500000|2023-06-22 04:35:00|102.26|99.46|102.5|99.7|102.51|99.71|102.26|99.46|0
1687408800000|2023-06-22 04:40:00|102.42|99.62|102.34|99.54|102.42|99.62|102.26|99.46|0
1687409100000|2023-06-22 04:45:00|102.42|99.62|101.84|99.04|102.42|99.62|101.84|99.04|0
1687409400000|2023-06-22 04:50:00|101.88|99.08|101.84|99.04|102.01|99.21|101.68|98.88|0
1687409700000|2023-06-22 04:55:00|101.88|99.08|101.76|98.96|101.92|99.12|101.59|98.79|0
1687410000000|2023-06-22 05:00:00|101.68|98.88|101.35|98.55|101.76|98.96|101.18|98.38|0
1687410300000|2023-06-22 05:05:00|101.26|98.46|100.53|97.73|101.35|98.55|100.53|97.73|0
1687410600000|2023-06-22 05:10:00|100.61|97.81|100.61|97.81|100.93|98.13|100.61|97.81|0
1687410900000|2023-06-22 05:15:00|100.69|97.89|101.01|98.21|101.1|98.3|100.61|97.81|0
1687411200000|2023-06-22 05:20:00|100.97|98.17|100.93|98.13|101.1|98.3|100.85|98.05|0
1687411500000|2023-06-22 05:25:00|100.85|98.05|100.85|98.05|101.01|98.21|100.73|97.93|0
1687411800000|2023-06-22 05:30:00|100.81|98.01|100.77|97.97|100.85|98.05|100.68|97.88|0
1687412100000|2023-06-22 05:35:00|100.68|97.88|100.93|98.13|101.01|98.21|100.68|97.88|0
1687412400000|2023-06-22 05:40:00|101.01|98.21|100.6|97.8|101.01|98.21|100.52|97.72|0
1687412700000|2023-06-22 05:45:00|100.52|97.72|101.01|98.21|101.17|98.37|100.52|97.72|0
1687413000000|2023-06-22 05:50:00|101.09|98.29|101.01|98.21|101.17|98.37|100.93|98.13|0
1687413300000|2023-06-22 05:55:00|100.92|98.12|101.09|98.29|101.09|98.29|100.76|97.96|0
1687413600000|2023-06-22 06:00:00|101.01|98.21|99.7|96.9|101.09|98.29|99.7|96.9|0
1687413900000|2023-06-22 06:05:00|99.58|97.18|100.39|97.99|100.72|98.32|99.58|97.18|0
1687414200000|2023-06-22 06:10:00|100.31|97.91|99.09|96.69|100.48|98.08|98.69|96.29|0
1687414500000|2023-06-22 06:15:00|99.34|96.94|99.98|97.58|100.15|97.75|99.21|96.81|0
1687414800000|2023-06-22 06:20:00|100.07|97.67|99.42|97.02|100.07|97.67|99.17|96.77|0
1687415100000|2023-06-22 06:25:00|99.33|96.93|99.66|97.26|99.74|97.34|99.25|96.85|0
1687415400000|2023-06-22 06:30:00|99.58|97.18|99.82|97.42|99.98|97.58|99.41|97.01|0
1687415700000|2023-06-22 06:35:00|99.78|97.38|99.25|96.85|99.82|97.42|99.09|96.69|0
1687416000000|2023-06-22 06:40:00|99.33|96.93|99.41|97.01|99.57|97.17|99.25|96.85|0
1687416300000|2023-06-22 06:45:00|99.57|97.17|99.82|97.42|99.9|97.5|99.49|97.09|0
1687416600000|2023-06-22 06:50:00|99.73|97.33|99.98|97.58|100.06|97.66|99.53|97.13|0
1687416900000|2023-06-22 06:55:00|99.9|97.5|99.92|97.52|100.12|97.72|98.74|96.34|0
1687417200000|2023-06-22 07:00:00|100.12|97.72|98.69|96.29|100.12|97.72|98.36|95.96|0
1687417500000|2023-06-22 07:05:00|98.77|96.37|99.01|96.61|99.09|96.69|98.28|95.88|0
1687417800000|2023-06-22 07:10:00|99.17|96.77|98|95.6|99.41|97.01|97.96|95.56|0
1687418100000|2023-06-22 07:15:00|97.96|95.56|98.84|96.44|99.25|96.85|97.88|95.48|0
1687418400000|2023-06-22 07:20:00|99.09|96.69|98.68|96.28|99.33|96.93|98.12|95.72|0
1687418700000|2023-06-22 07:25:00|98.64|96.24|98.52|96.12|99.09|96.69|98.2|95.8|0
1687419000000|2023-06-22 07:30:00|98.64|96.24|98.44|96.04|99.41|97.01|98.2|95.8|0
1687419300000|2023-06-22 07:35:00|98.6|96.2|98.84|96.44|99.08|96.68|98.36|95.96|0
1687419600000|2023-06-22 07:40:00|98.76|96.36|99.24|96.84|99.41|97.01|98.6|96.2|0
1687419900000|2023-06-22 07:45:00|99.28|96.88|99|96.6|99.49|97.09|98.6|96.2|0
1687420200000|2023-06-22 07:50:00|99.04|96.64|99.24|96.84|100.3|97.9|99.04|96.64|0
1687420500000|2023-06-22 07:55:00|99.28|96.88|98.75|96.35|99.48|97.08|98.59|96.19|0
1687420800000|2023-06-22 08:00:00|98.84|96.44|99.08|96.68|99.08|96.68|98.43|96.03|0
1687421100000|2023-06-22 08:05:00|99|96.6|99.64|97.24|99.97|97.57|99|96.6|0
1687421400000|2023-06-22 08:10:00|99.72|97.32|99.64|97.24|99.97|97.57|99.32|96.92|0
1687421700000|2023-06-22 08:15:00|99.72|97.32|100.21|97.81|100.37|97.97|99.56|97.16|0
1687422000000|2023-06-22 08:20:00|100.05|97.65|100|97.6|100.62|98.22|99.96|97.56|0
1687422300000|2023-06-22 08:25:00|100.13|97.73|100.05|97.65|100.13|97.73|99.72|97.32|0
1687422600000|2023-06-22 08:30:00|99.96|97.56|99.64|97.24|100.13|97.73|99.23|96.83|0
1687422900000|2023-06-22 08:35:00|99.8|97.4|100|97.6|100.21|97.81|99.8|97.4|0
1687423200000|2023-06-22 08:40:00|100.04|97.64|99.96|97.56|100.12|97.72|99.8|97.4|0
1687423500000|2023-06-22 08:45:00|99.88|97.48|99.96|97.56|100.12|97.72|99.72|97.32|0
1687423800000|2023-06-22 08:50:00|99.8|97.4|99.15|96.75|99.8|97.4|99.15|96.75|0
1687424100000|2023-06-22 08:55:00|99.23|96.83|99.51|97.11|99.71|97.31|99.15|96.75|0
1687424400000|2023-06-22 09:00:00|99.55|97.15|99.87|97.47|99.96|97.56|99.55|97.15|0
1687424700000|2023-06-22 09:05:00|99.91|97.51|99.71|97.31|99.96|97.56|99.71|97.31|0
1687425000000|2023-06-22 09:10:00|99.63|97.23|100.2|97.8|100.2|97.8|99.63|97.23|0
1687425300000|2023-06-22 09:15:00|100.12|97.72|100.36|97.96|100.36|97.96|100.03|97.63|0
1687425600000|2023-06-22 09:20:00|100.4|98|99.95|97.55|100.44|98.04|99.87|97.47|0
1687425900000|2023-06-22 09:25:00|99.87|97.47|99.58|97.18|99.91|97.51|99.46|97.06|0
1687426200000|2023-06-22 09:30:00|99.62|97.22|99.87|97.47|100.11|97.71|99.54|97.14|0
1687426500000|2023-06-22 09:35:00|99.95|97.55|100.19|97.79|100.19|97.79|99.87|97.47|0
1687426800000|2023-06-22 09:40:00|100.27|97.87|100.35|97.95|100.35|97.95|100.11|97.71|0
1687427100000|2023-06-22 09:45:00|100.44|98.04|101.01|98.61|101.01|98.61|100.35|97.95|0
1687427400000|2023-06-22 09:50:00|101.05|98.65|100.52|98.12|101.05|98.65|100.43|98.03|0
1687427700000|2023-06-22 09:55:00|100.43|98.03|100.43|98.03|100.52|98.12|100.19|97.79|0
1687428000000|2023-06-22 10:00:00|100.35|97.95|99.86|97.46|100.6|98.2|99.86|97.46|0
1687428300000|2023-06-22 10:05:00|99.9|97.5|99.62|97.22|99.9|97.5|99.53|97.13|0
1687428600000|2023-06-22 10:10:00|99.53|97.13|99.7|97.3|99.86|97.46|99.29|96.89|0
1687428900000|2023-06-22 10:15:00|99.61|97.21|99.05|96.65|99.61|97.21|98.96|96.56|0
1687429200000|2023-06-22 10:20:00|99.13|96.73|99.86|97.46|99.94|97.54|99.05|96.65|0
1687429500000|2023-06-22 10:25:00|99.94|97.54|99.61|97.21|100.18|97.78|99.53|97.13|0
1687429800000|2023-06-22 10:30:00|99.69|97.29|99.53|97.13|99.81|97.41|99.45|97.05|0
1687430100000|2023-06-22 10:35:00|99.45|97.05|98.96|96.56|99.45|97.05|98.88|96.48|0
1687430400000|2023-06-22 10:40:00|99.04|96.64|98.72|96.32|99.2|96.8|98.72|96.32|0
1687430700000|2023-06-22 10:45:00|98.64|96.24|98.47|96.07|98.72|96.32|98.31|95.91|0
1687431000000|2023-06-22 10:50:00|98.55|96.15|98.15|95.75|98.63|96.23|98.07|95.67|0
1687431300000|2023-06-22 10:55:00|98.23|95.83|98.71|96.31|98.83|96.43|98.15|95.75|0
1687431600000|2023-06-22 11:00:00|98.75|96.35|98.07|95.67|98.75|96.35|97.71|95.31|0
1687431900000|2023-06-22 11:05:00|97.95|95.55|98.55|96.15|98.67|96.27|97.59|95.19|0
1687432200000|2023-06-22 11:10:00|98.59|96.19|97.82|95.42|98.59|96.19|97.82|95.42|0
1687432500000|2023-06-22 11:15:00|97.9|95.5|98.79|96.39|98.79|96.39|97.74|95.34|0
1687432800000|2023-06-22 11:20:00|98.71|96.31|98.55|96.15|99.27|96.87|98.5|96.1|0
1687433100000|2023-06-22 11:25:00|98.47|96.07|97.98|95.58|98.55|96.15|97.98|95.58|0
1687433400000|2023-06-22 11:30:00|97.9|95.5|98.79|96.39|98.87|96.47|97.74|95.34|0
1687433700000|2023-06-22 11:35:00|98.87|96.47|98.78|96.38|98.95|96.55|98.54|96.14|0
1687434000000|2023-06-22 11:40:00|98.87|96.47|99.03|96.63|99.06|96.66|98.62|96.22|0
1687434300000|2023-06-22 11:45:00|99.06|96.66|99.11|96.71|99.11|96.71|98.78|96.38|0
1687434600000|2023-06-22 11:50:00|99.06|96.66|99.35|96.95|99.43|97.03|99.02|96.62|0
1687434900000|2023-06-22 11:55:00|99.43|97.03|99.35|96.95|99.43|97.03|98.86|96.46|0
1687435200000|2023-06-22 12:00:00|99.43|97.03|99.1|96.7|99.67|97.27|98.94|96.54|0
1687435500000|2023-06-22 12:05:00|98.94|96.54|99.46|97.06|99.46|97.06|98.94|96.54|0
1687435800000|2023-06-22 12:10:00|99.43|97.03|99.1|96.7|99.59|97.19|99.1|96.7|0
1687436100000|2023-06-22 12:15:00|99.14|96.74|99.34|96.94|99.5|97.1|99.1|96.7|0
1687436400000|2023-06-22 12:20:00|99.26|96.86|99.42|97.02|99.5|97.1|99.26|96.86|0
1687436700000|2023-06-22 12:25:00|99.5|97.1|99.1|96.7|99.5|97.1|98.94|96.54|0
1687437000000|2023-06-22 12:30:00|99.18|96.78|100.89|98.49|101.13|98.73|99.14|96.74|0
1687437300000|2023-06-22 12:35:00|100.97|98.57|100.31|97.91|101.13|98.73|100.15|97.75|0
1687437600000|2023-06-22 12:40:00|100.23|97.83|99.91|97.51|100.64|98.24|99.66|97.26|0
1687437900000|2023-06-22 12:45:00|99.82|97.42|99.58|97.18|100.07|97.67|99.5|97.1|0
1687438200000|2023-06-22 12:50:00|99.5|97.1|99.17|96.77|99.9|97.5|99.17|96.77|0
1687438500000|2023-06-22 12:55:00|99.09|96.69|99.09|96.69|99.33|96.93|98.77|96.37|0
1687438800000|2023-06-22 13:00:00|98.93|96.53|99.58|97.18|99.66|97.26|98.77|96.37|0
1687439100000|2023-06-22 13:05:00|99.66|97.26|99.09|96.69|99.66|97.26|98.93|96.53|0
1687439400000|2023-06-22 13:10:00|99.01|96.61|98.68|96.28|99.25|96.85|98.68|96.28|0
1687439700000|2023-06-22 13:15:00|98.6|96.2|98.52|96.12|98.68|96.28|98.2|95.8|0
1687440000000|2023-06-22 13:20:00|98.44|96.04|98.6|96.2|98.6|96.2|98.28|95.88|0
1687440300000|2023-06-22 13:25:00|98.44|96.04|99|96.6|99.41|97.01|98.36|95.96|0
1687440600000|2023-06-22 13:30:00|99.24|96.84|98.36|95.96|99.33|96.93|98.27|95.87|0
1687440900000|2023-06-22 13:35:00|98.27|95.87|97.62|95.22|100.06|97.66|96.66|94.26|0
1687441200000|2023-06-22 13:40:00|97.46|95.06|98.51|96.11|98.51|96.11|96.9|94.5|0
1687441500000|2023-06-22 13:45:00|98.67|96.27|98.67|96.27|98.83|96.43|97.94|95.54|0
1687441800000|2023-06-22 13:50:00|98.59|96.19|99.89|97.49|100.14|97.74|98.59|96.19|0
1687442100000|2023-06-22 13:55:00|99.97|97.57|100.17|97.77|101.45|99.05|99.97|97.57|0
1687442400000|2023-06-22 14:00:00|100.46|98.06|100.95|98.55|101.12|98.72|99.81|97.41|0
1687442700000|2023-06-22 14:05:00|101.04|98.64|100.38|97.98|101.2|98.8|99.6|97.2|0
1687443000000|2023-06-22 14:10:00|100.46|98.06|105.41|103.01|105.58|103.18|100.46|98.06|0
1687443300000|2023-06-22 14:15:00|105.5|103.1|105.33|102.93|106.35|103.95|104.91|102.51|0
1687443600000|2023-06-22 14:20:00|105.24|102.84|104.32|101.92|105.41|103.01|104.07|101.67|0
1687443900000|2023-06-22 14:25:00|104.49|102.09|104.99|102.59|105.16|102.76|103.73|101.33|0
1687444200000|2023-06-22 14:30:00|105.07|102.67|104.99|102.59|105.83|103.43|104.4|102|0
1687444500000|2023-06-22 14:35:00|104.82|102.42|104.02|101.62|105.95|103.55|104.02|101.62|0
1687444800000|2023-06-22 14:40:00|103.77|101.37|102.11|99.71|104.27|101.87|100.88|98.48|0
1687445100000|2023-06-22 14:45:00|101.95|99.55|102.77|100.37|102.77|100.37|100.96|98.56|0
1687445400000|2023-06-22 14:50:00|102.94|100.54|101.7|99.3|103.18|100.78|101.62|99.22|0
1687445700000|2023-06-22 14:55:00|101.53|99.13|102.35|99.95|102.44|100.04|101.21|98.81|0
1687446000000|2023-06-22 15:00:00|102.27|99.87|103.76|101.36|103.93|101.53|102.27|99.87|0
1687446300000|2023-06-22 15:05:00|103.93|101.53|104.09|101.69|105.27|102.87|103.76|101.36|0
1687446600000|2023-06-22 15:10:00|104.26|101.86|103.59|101.19|104.26|101.86|103.01|100.61|0
1687446900000|2023-06-22 15:15:00|103.76|101.36|104.17|101.77|104.76|102.36|103.09|100.69|0
1687447200000|2023-06-22 15:20:00|104.26|101.86|101.52|99.12|105.01|102.61|101.43|99.03|0
1687447500000|2023-06-22 15:25:00|101.6|99.2|102.47|100.07|102.56|100.16|100.67|98.27|0
1687447800000|2023-06-22 15:30:00|102.64|100.24|103.05|100.65|103.55|101.15|102.14|99.74|0
1687448100000|2023-06-22 15:35:00|103.14|100.74|103.88|101.48|104.64|102.24|102.97|100.57|0
1687448400000|2023-06-22 15:40:00|103.97|101.57|105.39|102.99|105.73|103.33|103.88|101.48|0
1687448700000|2023-06-22 15:45:00|105.56|103.16|105.39|102.99|105.82|103.42|105.06|102.66|0
1687449000000|2023-06-22 15:50:00|105.48|103.08|104.38|101.98|105.73|103.33|104.38|101.98|0
1687449300000|2023-06-22 15:55:00|104.55|102.15|104.88|102.48|104.89|102.49|104.21|101.81|0
1687449600000|2023-06-22 16:00:00|104.97|102.57|103.46|101.06|104.97|102.57|102.96|100.56|0
1687449900000|2023-06-22 16:05:00|103.54|101.14|103.29|100.89|103.63|101.23|102.8|100.4|0
1687450200000|2023-06-22 16:10:00|103.38|100.98|103.13|100.73|103.63|101.23|102.88|100.48|0
1687450500000|2023-06-22 16:15:00|103.38|100.98|102.96|100.56|104.04|101.64|102.96|100.56|0
1687450800000|2023-06-22 16:20:00|102.79|100.39|104.46|102.06|104.46|102.06|102.71|100.31|0
1687451100000|2023-06-22 16:25:00|104.38|101.98|103.79|101.39|104.38|101.98|103.04|100.64|0
1687451400000|2023-06-22 16:30:00|103.96|101.56|104.37|101.97|104.46|102.06|103.46|101.06|0
1687451700000|2023-06-22 16:35:00|104.46|102.06|104.2|101.8|105.21|102.81|104.04|101.64|0
1687452000000|2023-06-22 16:40:00|104.12|101.72|103.95|101.55|104.62|102.22|103.79|101.39|0
1687452300000|2023-06-22 16:45:00|103.87|101.47|103.7|101.3|104.45|102.05|103.45|101.05|0
1687452600000|2023-06-22 16:50:00|103.78|101.38|103.03|100.63|103.78|101.38|103.03|100.63|0
1687452900000|2023-06-22 16:55:00|103.12|100.72|103.7|101.3|104.03|101.63|103.03|100.63|0
1687453200000|2023-06-22 17:00:00|103.78|101.38|101.38|98.98|103.78|101.38|101.05|98.65|0
1687453500000|2023-06-22 17:05:00|101.3|98.9|101.79|99.39|102.66|100.26|101.05|98.65|0
1687453800000|2023-06-22 17:10:00|101.71|99.31|102.12|99.72|102.37|99.97|101.63|99.23|0
1687454100000|2023-06-22 17:15:00|102.04|99.64|102.45|100.05|102.53|100.13|101.46|99.06|0
1687454400000|2023-06-22 17:20:00|102.53|100.13|102.78|100.38|102.78|100.38|102.2|99.8|0
1687454700000|2023-06-22 17:25:00|102.7|100.3|103.03|100.63|103.19|100.79|102.61|100.21|0
1687455000000|2023-06-22 17:30:00|103.11|100.71|102.86|100.46|103.52|101.12|102.69|100.29|0
1687455300000|2023-06-22 17:35:00|102.94|100.54|103.27|100.87|103.36|100.96|102.36|99.96|0
1687455600000|2023-06-22 17:40:00|103.36|100.96|104.44|102.04|104.44|102.04|103.36|100.96|0
1687455900000|2023-06-22 17:45:00|104.52|102.12|104.44|102.04|104.69|102.29|104.02|101.62|0
1687456200000|2023-06-22 17:50:00|104.36|101.96|104.61|102.21|104.94|102.54|104.27|101.87|0
1687456500000|2023-06-22 17:55:00|104.69|102.29|105.19|102.79|105.28|102.88|104.61|102.21|0
1687456800000|2023-06-22 18:00:00|105.11|102.71|105.61|103.21|105.78|103.38|104.94|102.54|0
1687457100000|2023-06-22 18:05:00|105.53|103.13|105.02|102.62|105.7|103.3|105.02|102.62|0
1687457400000|2023-06-22 18:10:00|104.94|102.54|105.36|102.96|105.53|103.13|104.85|102.45|0
1687457700000|2023-06-22 18:15:00|105.27|102.87|104.85|102.45|105.53|103.13|104.68|102.28|0
1687458000000|2023-06-22 18:20:00|104.94|102.54|105.44|103.04|105.44|103.04|104.6|102.2|0
1687458300000|2023-06-22 18:25:00|105.52|103.12|106.12|103.72|106.29|103.89|105.19|102.79|0
1687458600000|2023-06-22 18:30:00|106.2|103.8|105.95|103.55|107.22|104.82|105.35|102.95|0
1687458900000|2023-06-22 18:35:00|105.86|103.46|106.79|104.39|106.88|104.48|105.52|103.12|0
1687459200000|2023-06-22 18:40:00|106.88|104.48|106.71|104.31|106.96|104.56|106.28|103.88|0
1687459500000|2023-06-22 18:45:00|106.62|104.22|106.15|103.75|106.79|104.39|105.69|103.29|0
1687459800000|2023-06-22 18:50:00|106.11|103.71|106.7|104.3|106.7|104.3|106.03|103.63|0
1687460100000|2023-06-22 18:55:00|106.62|104.22|107.64|105.24|107.81|105.41|106.62|104.22|0
1687460400000|2023-06-22 19:00:00|107.81|105.41|106.79|104.39|107.9|105.5|106.79|104.39|0
1687460700000|2023-06-22 19:05:00|106.87|104.47|106.7|104.3|107.38|104.98|106.53|104.13|0
1687461000000|2023-06-22 19:10:00|106.62|104.22|105.38|102.98|107.95|105.55|104.78|102.38|0
1687461300000|2023-06-22 19:15:00|105.29|102.89|104.95|102.55|105.63|103.23|104.61|102.21|0
1687461600000|2023-06-22 19:20:00|105.04|102.64|104.28|101.88|105.04|102.64|103.77|101.37|0
1687461900000|2023-06-22 19:25:00|104.36|101.96|103.27|100.87|104.44|102.04|103.18|100.78|0
1687462200000|2023-06-22 19:30:00|103.18|100.78|103.02|100.62|103.18|100.78|102.52|100.12|0
1687462500000|2023-06-22 19:35:00|102.93|100.53|104.69|102.29|104.69|102.29|102.89|100.49|0
1687462800000|2023-06-22 19:40:00|104.78|102.38|105.03|102.63|105.03|102.63|104.36|101.96|0
1687463100000|2023-06-22 19:45:00|104.95|102.55|104.95|102.55|105.45|103.05|104.78|102.38|0
1687463400000|2023-06-22 19:50:00|105.03|102.63|106.09|103.69|106.09|103.69|104.52|102.12|0
1687463700000|2023-06-22 19:55:00|106.22|103.82|106.39|103.99|106.73|104.33|104.69|102.29|0
1687464000000|2023-06-22 20:00:00|106.64|104.24|106.56|104.16|106.99|104.59|106.05|103.65|0
1687464300000|2023-06-22 20:05:00|106.47|104.07|105.45|103.05|106.47|104.07|105.36|102.96|0
1687464600000|2023-06-22 20:10:00|105.36|102.96|105.79|103.39|105.96|103.56|105.36|102.96|0
1687464900000|2023-06-22 20:15:00|106.07|103.27|106.33|103.53|106.5|103.7|106.07|103.27|0
1687465200000|2023-06-22 20:20:00|106.41|103.61|106.16|103.36|106.67|103.87|106.07|103.27|0
1687465500000|2023-06-22 20:25:00|106.15|103.35|106.41|103.61|106.41|103.61|106.15|103.35|0
1687465800000|2023-06-22 20:30:00|106.49|103.69|106.66|103.86|106.75|103.95|106.49|103.69|0
1687466100000|2023-06-22 20:35:00|106.75|103.95|106.92|104.12|107.01|104.21|106.75|103.95|0
1687466400000|2023-06-22 20:40:00|107|104.2|107.09|104.29|107.09|104.29|107|104.2|0
1687466700000|2023-06-22 20:45:00|107.04|104.24|107.17|104.37|107.17|104.37|106.83|104.03|0
1687467000000|2023-06-22 20:50:00|107.26|104.46|107.69|104.89|107.69|104.89|107.09|104.29|0
1687467300000|2023-06-22 20:55:00|107.52|104.72|107.13|104.33|107.77|104.97|107.13|104.33|0
1687467600000|2023-06-22 21:00:00|107.32|104.52|107.61|104.81|107.71|104.91|107.3|104.5|0
1687467900000|2023-06-22 21:05:00|107.57|104.77|107.72|104.92|107.76|104.96|107.55|104.75|0
1687468200000|2023-06-22 21:10:00|107.7|104.9|107.55|104.75|107.72|104.92|107.55|104.75|0
1687468500000|2023-06-22 21:15:00|107.54|104.74|107.65|104.85|107.69|104.89|107.54|104.74|0
1687468800000|2023-06-22 21:20:00|107.57|104.77|107.55|104.75|107.57|104.77|107.55|104.75|0
1687469100000|2023-06-22 21:25:00|107.54|104.74|107.56|104.76|107.56|104.76|107.54|104.74|0
1687469400000|2023-06-22 21:30:00|107.55|104.75|107.49|104.69|107.56|104.76|107.42|104.62|0
1687469700000|2023-06-22 21:35:00|107.51|104.71|107.51|104.71|107.51|104.71|107.51|104.71|0
1687470000000|2023-06-22 21:40:00|107.55|104.75|107.46|104.66|107.6|104.8|107.46|104.66|0
1687470300000|2023-06-22 21:45:00|107.49|104.69|107.49|104.69|107.62|104.82|107.49|104.69|0
1687470900000|2023-06-22 21:55:00|107.54|104.74|107.72|104.92|107.72|104.92|107.47|104.67|0
1687471200000|2023-06-22 22:00:00|107.28|104.48|107.07|104.27|107.28|104.48|106.81|104.01|0
1687471500000|2023-06-22 22:05:00|106.98|104.18|106.81|104.01|107.07|104.27|106.81|104.01|0
1687471800000|2023-06-22 22:10:00|106.85|104.05|106.81|104.01|107.07|104.27|106.77|103.97|0
1687472100000|2023-06-22 22:15:00|106.9|104.1|107.07|104.27|107.07|104.27|106.9|104.1|0
1687472400000|2023-06-22 22:20:00|106.98|104.18|107.24|104.44|107.45|104.65|106.98|104.18|0
1687472700000|2023-06-22 22:25:00|107.32|104.52|107.41|104.61|107.49|104.69|107.15|104.35|0
1687473000000|2023-06-22 22:30:00|107.36|104.56|107.23|104.43|107.41|104.61|107.15|104.35|0
1687473300000|2023-06-22 22:35:00|107.19|104.39|107.23|104.43|107.23|104.43|107.15|104.35|0
1687473600000|2023-06-22 22:40:00|107.32|104.52|107.4|104.6|107.4|104.6|107.27|104.47|0
1687473900000|2023-06-22 22:45:00|107.36|104.56|107.23|104.43|107.4|104.6|107.23|104.43|0
1687474200000|2023-06-22 22:50:00|107.27|104.47|107.23|104.43|107.32|104.52|107.23|104.43|0
1687474500000|2023-06-22 22:55:00|107.32|104.52|107.23|104.43|107.32|104.52|107.23|104.43|0
1687474800000|2023-06-22 23:00:00|107.27|104.47|107.23|104.43|107.4|104.6|107.23|104.43|0
1687475100000|2023-06-22 23:05:00|107.31|104.51|107.06|104.26|107.31|104.51|107.06|104.26|0
1687475400000|2023-06-22 23:10:00|107.14|104.34|107.31|104.51|107.31|104.51|107.14|104.34|0
1687475700000|2023-06-22 23:15:00|107.23|104.43|107.22|104.42|107.27|104.47|107.22|104.42|0
1687476000000|2023-06-22 23:20:00|107.31|104.51|107.14|104.34|107.31|104.51|107.14|104.34|0
1687476300000|2023-06-22 23:25:00|107.05|104.25|107.05|104.25|107.05|104.25|106.97|104.17|0
1687476600000|2023-06-22 23:30:00|107.14|104.34|107.05|104.25|107.14|104.34|106.96|104.16|0
1687476900000|2023-06-22 23:35:00|107.13|104.33|107.13|104.33|107.18|104.38|107.05|104.25|0
1687477200000|2023-06-22 23:40:00|107.22|104.42|107.05|104.25|107.22|104.42|107|104.2|0
1687477500000|2023-06-22 23:45:00|106.96|104.16|107.05|104.25|107.13|104.33|106.88|104.08|0
1687477800000|2023-06-22 23:50:00|107.09|104.29|107.13|104.33|107.3|104.5|107.05|104.25|0
1687478100000|2023-06-22 23:55:00|107.04|104.24|106.7|103.9|107.13|104.33|106.62|103.82|0
1687478400000|2023-06-23 00:00:00|106.62|103.82|106.44|103.64|106.62|103.82|106.32|103.52|0
1687478700000|2023-06-23 00:05:00|106.36|103.56|106.44|103.64|106.61|103.81|106.36|103.56|0
1687479000000|2023-06-23 00:10:00|106.36|103.56|106.19|103.39|106.36|103.56|106.1|103.3|0
1687479300000|2023-06-23 00:15:00|106.1|103.3|106.23|103.43|106.27|103.47|105.93|103.13|0
1687479600000|2023-06-23 00:20:00|106.27|103.47|106.01|103.21|106.27|103.47|105.76|102.96|0
1687479900000|2023-06-23 00:25:00|106.05|103.25|105.84|103.04|106.1|103.3|105.8|103|0
1687480200000|2023-06-23 00:30:00|105.88|103.08|105.42|102.62|106.01|103.21|105.42|102.62|0
1687480500000|2023-06-23 00:35:00|105.5|102.7|105.67|102.87|105.76|102.96|105.42|102.62|0
1687480800000|2023-06-23 00:40:00|105.63|102.83|105.58|102.78|105.67|102.87|105.5|102.7|0
1687481100000|2023-06-23 00:45:00|105.54|102.74|105.84|103.04|105.84|103.04|105.54|102.74|0
1687481400000|2023-06-23 00:50:00|105.88|103.08|105.75|102.95|105.92|103.12|105.58|102.78|0
1687481700000|2023-06-23 00:55:00|105.84|103.04|105.58|102.78|105.84|103.04|105.5|102.7|0
1687482000000|2023-06-23 01:00:00|105.5|102.7|105.24|102.44|105.58|102.78|105.24|102.44|0
1687482300000|2023-06-23 01:05:00|105.28|102.48|105.24|102.44|105.33|102.53|105.16|102.36|0
1687482600000|2023-06-23 01:10:00|105.32|102.52|105.41|102.61|105.49|102.69|105.15|102.35|0
1687482900000|2023-06-23 01:15:00|105.36|102.56|105.15|102.35|105.49|102.69|105.15|102.35|0
1687483200000|2023-06-23 01:20:00|105.19|102.39|105.15|102.35|105.19|102.39|104.9|102.1|0
1687483500000|2023-06-23 01:25:00|105.07|102.27|105.07|102.27|105.15|102.35|104.98|102.18|0
1687483800000|2023-06-23 01:30:00|104.98|102.18|104.22|101.42|104.98|102.18|103.8|101|0
1687484100000|2023-06-23 01:35:00|104.14|101.34|103.63|100.83|104.22|101.42|103.55|100.75|0
1687484400000|2023-06-23 01:40:00|103.55|100.75|103.3|100.5|103.55|100.75|103.21|100.41|0
1687484700000|2023-06-23 01:45:00|103.38|100.58|102.43|99.63|103.38|100.58|102.1|99.3|0
1687485000000|2023-06-23 01:50:00|102.51|99.71|102.68|99.88|102.84|100.04|102.51|99.71|0
1687485300000|2023-06-23 01:55:00|102.76|99.96|102.59|99.79|102.84|100.04|102.26|99.46|0
1687485600000|2023-06-23 02:00:00|102.51|99.71|102.26|99.46|102.67|99.87|102.17|99.37|0
1687485900000|2023-06-23 02:05:00|102.17|99.37|101.92|99.12|102.26|99.46|101.84|99.04|0
1687486200000|2023-06-23 02:10:00|102.01|99.21|102.34|99.54|102.42|99.62|102.01|99.21|0
1687486500000|2023-06-23 02:15:00|102.26|99.46|102.09|99.29|102.26|99.46|102.09|99.29|0
1687486800000|2023-06-23 02:20:00|102.13|99.33|101.92|99.12|102.17|99.37|101.92|99.12|0
1687487100000|2023-06-23 02:25:00|102|99.2|101.84|99.04|102.09|99.29|101.84|99.04|0
1687487400000|2023-06-23 02:30:00|101.75|98.95|100.93|98.13|101.84|99.04|100.85|98.05|0
1687487700000|2023-06-23 02:35:00|101.01|98.21|101.01|98.21|101.26|98.46|100.93|98.13|0
1687488000000|2023-06-23 02:40:00|101.09|98.29|101.17|98.37|101.26|98.46|100.93|98.13|0
1687488300000|2023-06-23 02:45:00|101.21|98.41|101.17|98.37|101.26|98.46|101.09|98.29|0
1687488600000|2023-06-23 02:50:00|101.21|98.41|100.76|97.96|101.25|98.45|100.76|97.96|0
1687488900000|2023-06-23 02:55:00|100.8|98|101.17|98.37|101.33|98.53|100.8|98|0
1687489200000|2023-06-23 03:00:00|101.25|98.45|101.33|98.53|101.42|98.62|101.25|98.45|0
1687489500000|2023-06-23 03:05:00|101.25|98.45|101.33|98.53|101.5|98.7|101.17|98.37|0
1687489800000|2023-06-23 03:10:00|101.41|98.61|101.41|98.61|101.41|98.61|101.25|98.45|0
1687490100000|2023-06-23 03:15:00|101.33|98.53|101.33|98.53|101.41|98.61|101.25|98.45|0
1687490400000|2023-06-23 03:20:00|101.25|98.45|101.25|98.45|101.33|98.53|101.16|98.36|0
1687490700000|2023-06-23 03:25:00|101.16|98.36|101.41|98.61|101.49|98.69|101.08|98.28|0
1687491000000|2023-06-23 03:30:00|101.33|98.53|101.08|98.28|101.41|98.61|101.08|98.28|0
1687491300000|2023-06-23 03:35:00|101|98.2|101.66|98.86|101.74|98.94|101|98.2|0
1687491600000|2023-06-23 03:40:00|101.74|98.94|101.24|98.44|101.82|99.02|101.24|98.44|0
1687491900000|2023-06-23 03:45:00|101.32|98.52|101.41|98.61|101.41|98.61|101.16|98.36|0
1687492200000|2023-06-23 03:50:00|101.32|98.52|100.74|97.94|101.41|98.61|100.74|97.94|0
1687492500000|2023-06-23 03:55:00|100.58|97.78|100.33|97.53|100.58|97.78|100.17|97.37|0
1687492800000|2023-06-23 04:00:00|100.42|97.62|100.58|97.78|100.66|97.86|100.17|97.37|0
1687493100000|2023-06-23 04:05:00|100.5|97.7|100.25|97.45|100.5|97.7|100.25|97.45|0
1687493400000|2023-06-23 04:10:00|100.21|97.41|100|97.2|100.21|97.41|99.84|97.04|0
1687493700000|2023-06-23 04:15:00|99.92|97.12|99.92|97.12|100.08|97.28|99.84|97.04|0
1687494000000|2023-06-23 04:20:00|99.88|97.08|99.84|97.04|100|97.2|99.76|96.96|0
1687494300000|2023-06-23 04:25:00|99.75|96.95|98.62|95.82|99.79|96.99|98.62|95.82|0
1687494600000|2023-06-23 04:30:00|98.7|95.9|99.26|96.46|99.35|96.55|98.7|95.9|0
1687494900000|2023-06-23 04:35:00|99.3|96.5|99.51|96.71|99.51|96.71|99.1|96.3|0
1687495200000|2023-06-23 04:40:00|99.43|96.63|99.75|96.95|99.75|96.95|99.42|96.62|0
1687495500000|2023-06-23 04:45:00|99.83|97.03|99.75|96.95|99.83|97.03|99.51|96.71|0
1687495800000|2023-06-23 04:50:00|99.83|97.03|99.58|96.78|99.83|97.03|99.5|96.7|0
1687496100000|2023-06-23 04:55:00|99.67|96.87|99.5|96.7|99.67|96.87|99.42|96.62|0
1687496400000|2023-06-23 05:00:00|99.42|96.62|99.34|96.54|99.62|96.82|99.34|96.54|0
1687496700000|2023-06-23 05:05:00|99.38|96.58|99.99|97.19|100.07|97.27|99.38|96.58|0
1687497000000|2023-06-23 05:10:00|99.95|97.15|99.66|96.86|100.07|97.27|99.58|96.78|0
1687497300000|2023-06-23 05:15:00|99.7|96.9|99.91|97.11|100.15|97.35|99.66|96.86|0
1687497600000|2023-06-23 05:20:00|99.86|97.06|99.29|96.49|99.91|97.11|99.25|96.45|0
1687497900000|2023-06-23 05:25:00|99.25|96.45|99.09|96.29|99.37|96.57|98.76|95.96|0
1687498200000|2023-06-23 05:30:00|99.13|96.33|99.13|96.33|99.25|96.45|99.05|96.25|0
1687498500000|2023-06-23 05:35:00|99.17|96.37|99.41|96.61|99.49|96.69|99.17|96.37|0
1687498800000|2023-06-23 05:40:00|99.37|96.57|98.65|95.85|99.45|96.65|97.92|95.12|0
1687499100000|2023-06-23 05:45:00|98.61|95.81|98.97|96.17|98.97|96.17|98.41|95.61|0
1687499400000|2023-06-23 05:50:00|99.01|96.21|98.85|96.05|99.38|96.58|98.81|96.01|0
1687499700000|2023-06-23 05:55:00|98.89|96.09|99.14|96.34|99.14|96.34|98.57|95.77|0
1687500000000|2023-06-23 06:00:00|99.05|96.25|98.56|95.76|99.14|96.34|98.48|95.68|0
1687500300000|2023-06-23 06:05:00|98.36|95.96|97.88|95.48|98.45|96.05|97.55|95.15|0
1687500600000|2023-06-23 06:10:00|97.96|95.56|98.44|96.04|98.52|96.12|97.87|95.47|0
1687500900000|2023-06-23 06:15:00|98.52|96.12|98.28|95.88|98.52|96.12|98.2|95.8|0
1687501200000|2023-06-23 06:20:00|98.2|95.8|98.6|96.2|98.69|96.29|98.2|95.8|0
1687501500000|2023-06-23 06:25:00|98.69|96.29|98.44|96.04|98.69|96.29|98.28|95.88|0
1687501800000|2023-06-23 06:30:00|98.52|96.12|98.6|96.2|98.6|96.2|98.28|95.88|0
1687502100000|2023-06-23 06:35:00|98.64|96.24|98.99|96.59|99.15|96.75|98.64|96.24|0
1687502400000|2023-06-23 06:40:00|99.07|96.67|98.99|96.59|99.15|96.75|98.74|96.34|0
1687502700000|2023-06-23 06:45:00|99.07|96.67|98.82|96.42|99.07|96.67|98.82|96.42|0
1687503000000|2023-06-23 06:50:00|98.86|96.46|98.99|96.59|99.07|96.67|98.74|96.34|0
1687503300000|2023-06-23 06:55:00|99.03|96.63|99.39|96.99|99.64|97.24|99.03|96.63|0
1687503600000|2023-06-23 07:00:00|99.48|97.08|99.07|96.67|99.48|97.08|98.82|96.42|0
1687503900000|2023-06-23 07:05:00|99.15|96.75|99.88|97.48|99.97|97.57|99.15|96.75|0
1687504200000|2023-06-23 07:10:00|99.92|97.52|100.46|98.06|100.71|98.31|99.76|97.36|0
1687504500000|2023-06-23 07:15:00|100.62|98.22|100.54|98.14|101.28|98.88|100.37|97.97|0
1687504800000|2023-06-23 07:20:00|100.62|98.22|100.04|97.64|100.79|98.39|100.04|97.64|0
1687505100000|2023-06-23 07:25:00|100.08|97.68|99.63|97.23|100.29|97.89|99.39|96.99|0
1687505400000|2023-06-23 07:30:00|99.51|97.11|97.76|95.36|99.59|97.19|97.6|95.2|0
1687505700000|2023-06-23 07:35:00|97.84|95.44|97.76|95.36|98.12|95.72|97.43|95.03|0
1687506000000|2023-06-23 07:40:00|97.68|95.28|97.35|94.95|97.76|95.36|97.23|94.83|0
1687506300000|2023-06-23 07:45:00|97.27|94.87|97.27|94.87|97.35|94.95|96.07|93.67|0
1687506600000|2023-06-23 07:50:00|97.43|95.03|97.92|95.52|97.92|95.52|97.35|94.95|0
1687506900000|2023-06-23 07:55:00|98.08|95.68|98.16|95.76|98.16|95.76|97.71|95.31|0
1687507200000|2023-06-23 08:00:00|98.24|95.84|98.24|95.84|98.73|96.33|98.16|95.76|0
1687507500000|2023-06-23 08:05:00|98.2|95.8|98.97|96.57|99.3|96.9|98.16|95.76|0
1687507800000|2023-06-23 08:10:00|99.01|96.61|98.72|96.32|99.05|96.65|98.6|96.2|0
1687508100000|2023-06-23 08:15:00|98.81|96.41|98.56|96.16|99.13|96.73|98.48|96.08|0
1687508400000|2023-06-23 08:20:00|98.6|96.2|97.83|95.43|98.89|96.49|97.83|95.43|0
1687508700000|2023-06-23 08:25:00|97.87|95.47|98.07|95.67|98.31|95.91|97.67|95.27|0
1687509000000|2023-06-23 08:30:00|97.91|95.51|98.23|95.83|98.31|95.91|97.91|95.51|0
1687509300000|2023-06-23 08:35:00|98.19|95.79|98.8|96.4|98.88|96.48|98.19|95.79|0
1687509600000|2023-06-23 08:40:00|98.72|96.32|98.88|96.48|99.12|96.72|98.64|96.24|0
1687509900000|2023-06-23 08:45:00|98.8|96.4|98.39|95.99|99.04|96.64|98.15|95.75|0
1687510200000|2023-06-23 08:50:00|98.23|95.83|97.78|95.38|98.23|95.83|97.1|94.7|0
1687510500000|2023-06-23 08:55:00|97.86|95.46|97.5|95.1|97.9|95.5|97.42|95.02|0
1687510800000|2023-06-23 09:00:00|97.42|95.02|97.5|95.1|97.74|95.34|97.33|94.93|0
1687511100000|2023-06-23 09:05:00|97.58|95.18|97.66|95.26|97.9|95.5|97.25|94.85|0
1687511400000|2023-06-23 09:10:00|97.74|95.34|97.82|95.42|98.3|95.9|97.74|95.34|0
1687511700000|2023-06-23 09:15:00|97.9|95.5|97.9|95.5|98.22|95.82|97.77|95.37|0
1687512000000|2023-06-23 09:20:00|97.98|95.58|97.73|95.33|97.98|95.58|97.57|95.17|0
1687512300000|2023-06-23 09:25:00|97.69|95.29|97.41|95.01|97.73|95.33|97.17|94.77|0
1687512600000|2023-06-23 09:30:00|97.25|94.85|97.41|95.01|97.73|95.33|97.25|94.85|0
1687512900000|2023-06-23 09:35:00|97.49|95.09|98.05|95.65|98.14|95.74|97.45|95.05|0
1687513200000|2023-06-23 09:40:00|98.09|95.69|97.89|95.49|98.22|95.82|97.81|95.41|0
1687513500000|2023-06-23 09:45:00|97.73|95.33|97.73|95.33|97.97|95.57|97.65|95.25|0
1687513800000|2023-06-23 09:50:00|97.81|95.41|98.29|95.89|98.38|95.98|97.73|95.33|0
1687514100000|2023-06-23 09:55:00|98.38|95.98|98.54|96.14|98.7|96.3|98.29|95.89|0
1687514400000|2023-06-23 10:00:00|98.46|96.06|98.29|95.89|98.62|96.22|98.05|95.65|0
1687514700000|2023-06-23 10:05:00|98.25|95.85|100.25|97.85|100.25|97.85|98.21|95.81|0
1687515000000|2023-06-23 10:10:00|100.08|97.68|99.59|97.19|100.08|97.68|99.31|96.91|0
1687515300000|2023-06-23 10:15:00|99.55|97.15|99.06|96.66|99.84|97.44|99.02|96.62|0
1687515600000|2023-06-23 10:20:00|99.02|96.62|99.75|97.35|99.83|97.43|98.94|96.54|0
1687515900000|2023-06-23 10:25:00|99.79|97.39|99.51|97.11|99.83|97.43|99.46|97.06|0
1687516200000|2023-06-23 10:30:00|99.55|97.15|99.02|96.62|99.55|97.15|99.02|96.62|0
1687516500000|2023-06-23 10:35:00|98.94|96.54|98.69|96.29|99.1|96.7|98.53|96.13|0
1687516800000|2023-06-23 10:40:00|98.77|96.37|98.93|96.53|99.01|96.61|98.69|96.29|0
1687517100000|2023-06-23 10:45:00|98.85|96.45|98.85|96.45|99.01|96.61|98.77|96.37|0
1687517400000|2023-06-23 10:50:00|98.93|96.53|99.34|96.94|99.58|97.18|98.89|96.49|0
1687517700000|2023-06-23 10:55:00|99.3|96.9|99.09|96.69|99.42|97.02|98.85|96.45|0
1687518000000|2023-06-23 11:00:00|99.01|96.61|99.42|97.02|99.58|97.18|99.01|96.61|0
1687518300000|2023-06-23 11:05:00|99.37|96.97|99.86|97.46|99.99|97.59|99.37|96.97|0
1687518600000|2023-06-23 11:10:00|99.82|97.42|100.56|98.16|100.56|98.16|99.74|97.34|0
1687518900000|2023-06-23 11:15:00|100.64|98.24|100.31|97.91|100.64|98.24|100.23|97.83|0
1687519200000|2023-06-23 11:20:00|100.23|97.83|100.97|98.57|100.97|98.57|100.23|97.83|0
1687519500000|2023-06-23 11:25:00|101.05|98.65|100.72|98.32|101.3|98.9|100.72|98.32|0
1687519800000|2023-06-23 11:30:00|100.8|98.4|100.64|98.24|100.8|98.4|100.56|98.16|0
1687520100000|2023-06-23 11:35:00|100.59|98.19|100.55|98.15|100.8|98.4|100.39|97.99|0
1687520400000|2023-06-23 11:40:00|100.51|98.11|100.14|97.74|100.55|98.15|99.82|97.42|0
1687520700000|2023-06-23 11:45:00|100.18|97.78|100.14|97.74|100.22|97.82|99.85|97.45|0
1687521000000|2023-06-23 11:50:00|100.1|97.7|99.73|97.33|100.1|97.7|99.41|97.01|0
1687521300000|2023-06-23 11:55:00|99.81|97.41|99.98|97.58|100.18|97.78|99.69|97.29|0
1687521600000|2023-06-23 12:00:00|100.06|97.66|99.08|96.68|100.06|97.66|98.92|96.52|0
1687521900000|2023-06-23 12:05:00|99|96.6|98.75|96.35|99.32|96.92|98.59|96.19|0
1687522200000|2023-06-23 12:10:00|98.83|96.43|98.67|96.27|99.08|96.68|98.59|96.19|0
1687522500000|2023-06-23 12:15:00|98.59|96.19|97.63|95.23|98.83|96.43|97.63|95.23|0
1687522800000|2023-06-23 12:20:00|97.55|95.15|98.04|95.64|98.44|96.04|97.55|95.15|0
1687523100000|2023-06-23 12:25:00|98.12|95.72|97.67|95.27|98.2|95.8|97.67|95.27|0
1687523400000|2023-06-23 12:30:00|97.63|95.23|97.47|95.07|97.71|95.31|96.91|94.51|0
1687523700000|2023-06-23 12:35:00|97.39|94.99|95.95|93.55|97.47|95.07|95.63|93.23|0
1687524000000|2023-06-23 12:40:00|95.87|93.47|94.23|91.83|96.43|94.03|94.23|91.83|0
1687524300000|2023-06-23 12:45:00|94.15|91.75|93.48|91.08|94.67|92.27|92.76|90.36|0
1687524600000|2023-06-23 12:50:00|93.32|90.92|93.71|91.31|93.95|91.55|93.16|90.76|0
1687524900000|2023-06-23 12:55:00|93.63|91.23|93.79|91.39|94.1|91.7|93.32|90.92|0
1687525200000|2023-06-23 13:00:00|93.63|91.23|94.58|92.18|94.81|92.41|93.55|91.15|0
1687525500000|2023-06-23 13:05:00|94.5|92.1|94.34|91.94|94.65|92.25|93.39|90.99|0
1687525800000|2023-06-23 13:10:00|94.26|91.86|94.49|92.09|94.65|92.25|94.1|91.7|0
1687526100000|2023-06-23 13:15:00|94.57|92.17|93.47|91.07|94.57|92.17|93.39|90.99|0
1687526400000|2023-06-23 13:20:00|93.55|91.15|93.39|90.99|93.78|91.38|93.23|90.83|0
1687526700000|2023-06-23 13:25:00|93.31|90.91|93|90.6|93.55|91.15|92.92|90.52|0
1687527000000|2023-06-23 13:30:00|92.96|90.56|93.78|91.38|93.86|91.46|92.29|89.89|0
1687527300000|2023-06-23 13:35:00|93.86|91.46|93.62|91.22|94.49|92.09|92.83|90.43|0
1687527600000|2023-06-23 13:40:00|93.54|91.14|93.58|91.18|94.33|91.93|92.91|90.51|0
1687527900000|2023-06-23 13:45:00|93.77|91.37|92.44|90.04|93.77|91.37|92.13|89.73|0
1687528200000|2023-06-23 13:50:00|92.36|89.96|93.61|91.21|94.17|91.77|92.36|89.96|0
1687528500000|2023-06-23 13:55:00|93.54|91.14|94.09|91.69|94.48|92.08|93.22|90.82|0
1687528800000|2023-06-23 14:00:00|94.01|91.61|94.8|92.4|94.96|92.56|93.38|90.98|0
1687529100000|2023-06-23 14:05:00|94.88|92.48|95.35|92.95|95.51|93.11|94.16|91.76|0
1687529400000|2023-06-23 14:10:00|95.43|93.03|94.48|92.08|95.91|93.51|94.48|92.08|0
1687529700000|2023-06-23 14:15:00|94.56|92.16|95.83|93.43|95.91|93.51|94.56|92.16|0
1687530000000|2023-06-23 14:20:00|95.91|93.51|95.83|93.43|95.91|93.51|94.32|91.92|0
1687530300000|2023-06-23 14:25:00|95.91|93.51|95.03|92.63|95.91|93.51|94.32|91.92|0
1687530600000|2023-06-23 14:30:00|94.95|92.55|95.43|93.03|95.75|93.35|94.71|92.31|0
1687530900000|2023-06-23 14:35:00|95.27|92.87|95.43|93.03|95.43|93.03|92.98|90.58|0
1687531200000|2023-06-23 14:40:00|95.35|92.95|95.19|92.79|95.59|93.19|94.39|91.99|0
1687531500000|2023-06-23 14:45:00|95.11|92.71|94.23|91.83|95.27|92.87|93.92|91.52|0
1687531800000|2023-06-23 14:50:00|94.31|91.91|92.81|90.41|94.55|92.15|92.58|90.18|0
1687532100000|2023-06-23 14:55:00|92.73|90.33|93.44|91.04|93.44|91.04|91.95|89.55|0
1687532400000|2023-06-23 15:00:00|93.52|91.12|93.6|91.2|94.07|91.67|92.97|90.57|0
1687532700000|2023-06-23 15:05:00|93.52|91.12|93.2|90.8|94.07|91.67|92.81|90.41|0
1687533000000|2023-06-23 15:10:00|93.12|90.72|92.57|90.17|93.36|90.96|92.49|90.09|0
1687533300000|2023-06-23 15:15:00|92.49|90.09|92.41|90.01|92.96|90.56|92.26|89.86|0
1687533600000|2023-06-23 15:20:00|92.34|89.94|92.1|89.7|92.65|90.25|91.87|89.47|0
1687533900000|2023-06-23 15:25:00|92.02|89.62|92.02|89.62|92.1|89.7|91.17|88.77|0
1687534200000|2023-06-23 15:30:00|91.9|89.5|92.1|89.7|92.41|90.01|91.63|89.23|0
1687534500000|2023-06-23 15:35:00|92.18|89.78|93.27|90.87|93.59|91.19|92.02|89.62|0
1687534800000|2023-06-23 15:40:00|93.35|90.95|94.14|91.74|94.7|92.3|93.19|90.79|0
1687535100000|2023-06-23 15:45:00|94.22|91.82|94.14|91.74|94.7|92.3|93.9|91.5|0
1687535400000|2023-06-23 15:50:00|94.22|91.82|93.94|91.54|94.38|91.98|93.51|91.11|0
1687535700000|2023-06-23 15:55:00|93.98|91.58|94.38|91.98|94.38|91.98|93.66|91.26|0
1687536000000|2023-06-23 16:00:00|94.3|91.9|94.22|91.82|95.17|92.77|94.22|91.82|0
1687536300000|2023-06-23 16:05:00|94.3|91.9|94.61|92.21|94.61|92.21|94.06|91.66|0
1687536600000|2023-06-23 16:10:00|94.53|92.13|94.69|92.29|94.85|92.45|93.98|91.58|0
1687536900000|2023-06-23 16:15:00|94.61|92.21|96.05|93.65|96.21|93.81|94.61|92.21|0
1687537200000|2023-06-23 16:20:00|96.13|93.73|96.13|93.73|96.37|93.97|95.49|93.09|0
1687537500000|2023-06-23 16:25:00|96.21|93.81|96.53|94.13|96.61|94.21|95.97|93.57|0
1687537800000|2023-06-23 16:30:00|96.73|94.33|96.37|93.97|97.26|94.86|96.29|93.89|0
1687538100000|2023-06-23 16:35:00|96.29|93.89|96.21|93.81|96.53|94.13|95.73|93.33|0
1687538400000|2023-06-23 16:40:00|96.29|93.89|96.45|94.05|96.77|94.37|95.97|93.57|0
1687538700000|2023-06-23 16:45:00|96.53|94.13|96.69|94.29|96.85|94.45|96.29|93.89|0
1687539000000|2023-06-23 16:50:00|96.77|94.37|95.8|93.4|96.85|94.45|95.72|93.32|0
1687539300000|2023-06-23 16:55:00|95.72|93.32|96.53|94.13|96.69|94.29|95.72|93.32|0
1687539600000|2023-06-23 17:00:00|96.61|94.21|96.28|93.88|96.93|94.53|95.8|93.4|0
1687539900000|2023-06-23 17:05:00|96.2|93.8|96.6|94.2|96.61|94.21|95.48|93.08|0
1687540200000|2023-06-23 17:10:00|96.64|94.24|97.33|94.93|97.33|94.93|96.44|94.04|0
1687540500000|2023-06-23 17:15:00|97.25|94.85|97.01|94.61|97.49|95.09|96.93|94.53|0
1687540800000|2023-06-23 17:20:00|97.09|94.69|97.41|95.01|97.66|95.26|96.93|94.53|0
1687541100000|2023-06-23 17:25:00|97.45|95.05|97.49|95.09|97.74|95.34|97.09|94.69|0
1687541400000|2023-06-23 17:30:00|97.57|95.17|97.33|94.93|97.82|95.42|97.17|94.77|0
1687541700000|2023-06-23 17:35:00|97.41|95.01|97.98|95.58|97.98|95.58|97.41|95.01|0
1687542000000|2023-06-23 17:40:00|98.06|95.66|97.33|94.93|98.22|95.82|97|94.6|0
1687542300000|2023-06-23 17:45:00|97.24|94.84|97.08|94.68|97.41|95.01|96.84|94.44|0
1687542600000|2023-06-23 17:50:00|96.92|94.52|97.16|94.76|97.57|95.17|96.84|94.44|0
1687542900000|2023-06-23 17:55:00|97.24|94.84|96.76|94.36|97.49|95.09|96.76|94.36|0
1687543200000|2023-06-23 18:00:00|96.67|94.27|96.11|93.71|96.92|94.52|96.03|93.63|0
1687543500000|2023-06-23 18:05:00|96.27|93.87|95.55|93.15|96.27|93.87|95.47|93.07|0
1687543800000|2023-06-23 18:10:00|95.47|93.07|95.06|92.66|95.55|93.15|94.75|92.35|0
1687544100000|2023-06-23 18:15:00|94.98|92.58|95.14|92.74|95.46|93.06|94.9|92.5|0
1687544400000|2023-06-23 18:20:00|95.22|92.82|95.62|93.22|95.78|93.38|95.14|92.74|0
1687544700000|2023-06-23 18:25:00|95.54|93.14|94.06|91.66|95.54|93.14|93.82|91.42|0
1687545000000|2023-06-23 18:30:00|93.98|91.58|94.06|91.66|94.22|91.82|93.58|91.18|0
1687545300000|2023-06-23 18:35:00|93.9|91.5|92.71|90.31|94.14|91.74|92.63|90.23|0
1687545600000|2023-06-23 18:40:00|92.63|90.23|91.93|89.53|92.87|90.47|91.77|89.37|0
1687545900000|2023-06-23 18:45:00|91.85|89.45|90.92|88.52|91.93|89.53|90.46|88.06|0
1687546200000|2023-06-23 18:50:00|91|88.6|90.38|87.98|91.15|88.75|90.3|87.9|0
1687546500000|2023-06-23 18:55:00|90.3|87.9|90.61|88.21|91|88.6|90.22|87.82|0
1687546800000|2023-06-23 19:00:00|90.45|88.05|89.99|87.59|90.45|88.05|88.99|86.59|0
1687547100000|2023-06-23 19:05:00|89.91|87.51|91.07|88.67|91.15|88.75|89.76|87.36|0
1687547400000|2023-06-23 19:10:00|91.15|88.75|91.46|89.06|91.93|89.53|91.15|88.75|0
1687547700000|2023-06-23 19:15:00|91.54|89.14|92.24|89.84|92.24|89.84|91.3|88.9|0
1687548000000|2023-06-23 19:20:00|92.16|89.76|91.07|88.67|92.32|89.92|90.76|88.36|0
1687548300000|2023-06-23 19:25:00|91.15|88.75|91.07|88.67|91.3|88.9|90.76|88.36|0
1687548600000|2023-06-23 19:30:00|91.22|88.82|91.53|89.13|91.85|89.45|90.83|88.43|0
1687548900000|2023-06-23 19:35:00|91.61|89.21|92.32|89.92|92.63|90.23|91.61|89.21|0
1687549200000|2023-06-23 19:40:00|92.4|90|92.79|90.39|92.95|90.55|91.69|89.29|0
1687549500000|2023-06-23 19:45:00|92.71|90.31|92.55|90.15|93.02|90.62|92.16|89.76|0
1687549800000|2023-06-23 19:50:00|91.77|89.37|92.16|89.76|93.82|91.42|90.83|88.43|0
1687550100000|2023-06-23 19:55:00|92.24|89.84|91.37|88.97|93.34|90.94|90.67|88.27|0
1687550400000|2023-06-23 20:00:00|91.45|89.05|91.61|89.21|92|89.6|89.51|87.11|0
1687550700000|2023-06-23 20:05:00|91.53|89.13|91.78|89.38|91.85|89.45|91.06|88.66|0
1687551000000|2023-06-23 20:10:00|91.85|89.45|91.54|89.14|91.85|89.45|91.31|88.91|0
1687759200000|2023-06-26 06:00:00|94.05|91.25|93.69|90.89|94.05|91.25|93.33|90.53|0
1687759500000|2023-06-26 06:05:00|93.49|91.09|93.65|91.25|93.73|91.33|93.17|90.77|0
1687759800000|2023-06-26 06:10:00|93.57|91.17|93.49|91.09|93.88|91.48|93.49|91.09|0
1687760100000|2023-06-26 06:15:00|93.33|90.93|93.49|91.09|93.57|91.17|93.33|90.93|0
1687760400000|2023-06-26 06:20:00|93.41|91.01|93.72|91.32|93.8|91.4|93.41|91.01|0
1687760700000|2023-06-26 06:25:00|93.64|91.24|93.33|90.93|93.8|91.4|93.25|90.85|0
1687761000000|2023-06-26 06:30:00|93.25|90.85|93.4|91|93.4|91|93.17|90.77|0
1687761300000|2023-06-26 06:35:00|93.33|90.93|94.39|91.99|94.55|92.15|93.33|90.93|0
1687761600000|2023-06-26 06:40:00|94.31|91.91|94.15|91.75|94.46|92.06|94.07|91.67|0
1687761900000|2023-06-26 06:45:00|94.07|91.67|94.3|91.9|94.46|92.06|94.07|91.67|0
1687762200000|2023-06-26 06:50:00|94.38|91.98|94.7|92.3|94.7|92.3|94.38|91.98|0
1687762500000|2023-06-26 06:55:00|94.62|92.22|94.7|92.3|94.78|92.38|94.62|92.22|0
1687763100000|2023-06-26 07:05:00|93.27|90.87|92.57|90.17|93.59|91.19|92.41|90.01|0
1687763400000|2023-06-26 07:10:00|92.49|90.09|91.24|88.84|92.57|90.17|91.09|88.69|0
1687763700000|2023-06-26 07:15:00|91.32|88.92|90.78|88.38|91.67|89.27|90.7|88.3|0
1687764000000|2023-06-26 07:20:00|90.86|88.46|91.2|88.8|91.4|89|90.86|88.46|0
1687764300000|2023-06-26 07:25:00|91.24|88.84|90.85|88.45|91.51|89.11|90.55|88.15|0
1687764600000|2023-06-26 07:30:00|90.78|88.38|89.85|87.45|91.01|88.61|89.39|86.99|0
1687764900000|2023-06-26 07:35:00|89.93|87.53|89.39|86.99|89.93|87.53|88.78|86.38|0
1687765200000|2023-06-26 07:40:00|89.47|87.07|90.13|87.73|90.49|88.09|88.34|85.94|0
1687765500000|2023-06-26 07:45:00|90.21|87.81|90.51|88.11|90.51|88.11|89.82|87.42|0
1687765800000|2023-06-26 07:50:00|90.59|88.19|91.4|89|91.52|89.12|90.59|88.19|0
1687766100000|2023-06-26 07:55:00|91.36|88.96|91.59|89.19|91.91|89.51|91.36|88.96|0
1687766400000|2023-06-26 08:00:00|91.52|89.12|90.9|88.5|91.52|89.12|90.43|88.03|0
1687766700000|2023-06-26 08:05:00|90.82|88.42|90.28|87.88|90.9|88.5|90.12|87.72|0
1687767000000|2023-06-26 08:10:00|90.35|87.95|90.51|88.11|91.13|88.73|90.12|87.72|0
1687767300000|2023-06-26 08:15:00|90.47|88.07|90.2|87.8|91.13|88.73|90.05|87.65|0
1687767600000|2023-06-26 08:20:00|90.28|87.88|90.12|87.72|90.43|88.03|89.74|87.34|0
1687767900000|2023-06-26 08:25:00|90.08|87.68|89.66|87.26|90.12|87.72|89.58|87.18|0
1687768200000|2023-06-26 08:30:00|89.51|87.11|90.43|88.03|90.43|88.03|88.97|86.57|0
1687768500000|2023-06-26 08:35:00|90.31|87.91|90.97|88.57|91.43|89.03|90.27|87.87|0
1687768800000|2023-06-26 08:40:00|90.89|88.49|89.96|87.56|91.04|88.64|89.96|87.56|0
1687769100000|2023-06-26 08:45:00|89.89|87.49|88.97|86.57|89.96|87.56|88.89|86.49|0
1687769400000|2023-06-26 08:50:00|88.82|86.42|89.43|87.03|89.43|87.03|88.74|86.34|0
1687769700000|2023-06-26 08:55:00|89.5|87.1|89.46|87.06|89.73|87.33|89.2|86.8|0
1687770000000|2023-06-26 09:00:00|89.42|87.02|89.81|87.41|89.81|87.41|89.42|87.02|0
1687770300000|2023-06-26 09:05:00|89.84|87.44|90.03|87.63|90.26|87.86|89.73|87.33|0
1687770600000|2023-06-26 09:10:00|89.96|87.56|90.03|87.63|90.42|88.02|89.96|87.56|0
1687770900000|2023-06-26 09:15:00|90.15|87.75|90.68|88.28|90.68|88.28|90.11|87.71|0
1687771200000|2023-06-26 09:20:00|90.72|88.32|90.8|88.4|90.88|88.48|90.53|88.13|0
1687771500000|2023-06-26 09:25:00|90.88|88.48|90.8|88.4|91.34|88.94|90.65|88.25|0
1687771800000|2023-06-26 09:30:00|90.72|88.32|91.11|88.71|91.19|88.79|90.49|88.09|0
1687772100000|2023-06-26 09:35:00|91.03|88.63|91.34|88.94|91.65|89.25|90.88|88.48|0
1687772400000|2023-06-26 09:40:00|91.42|89.02|91.49|89.09|91.65|89.25|91.26|88.86|0
1687772700000|2023-06-26 09:45:00|91.42|89.02|91.41|89.01|91.73|89.33|91.34|88.94|0
1687773000000|2023-06-26 09:50:00|91.49|89.09|91.65|89.25|91.88|89.48|91.41|89.01|0
1687773300000|2023-06-26 09:55:00|91.57|89.17|90.74|88.34|91.57|89.17|90.74|88.34|0
1687773600000|2023-06-26 10:00:00|90.59|88.19|90.35|87.95|90.66|88.26|90.2|87.8|0
1687773900000|2023-06-26 10:05:00|90.31|87.91|90.35|87.95|90.47|88.07|90.05|87.65|0
1687774200000|2023-06-26 10:10:00|90.28|87.88|90.43|88.03|90.66|88.26|90.2|87.8|0
1687774500000|2023-06-26 10:15:00|90.51|88.11|90.27|87.87|90.51|88.11|90.27|87.87|0
1687774800000|2023-06-26 10:20:00|90.31|87.91|90.12|87.72|90.5|88.1|90.04|87.64|0
1687775100000|2023-06-26 10:25:00|90.04|87.64|90.12|87.72|90.27|87.87|90|87.6|0
1687775400000|2023-06-26 10:30:00|90.04|87.64|89.73|87.33|90.12|87.72|89.73|87.33|0
1687775700000|2023-06-26 10:35:00|89.65|87.25|90.11|87.71|90.46|88.06|89.65|87.25|0
1687776000000|2023-06-26 10:40:00|90.04|87.64|90.73|88.33|90.73|88.33|90.04|87.64|0
1687776300000|2023-06-26 10:45:00|90.81|88.41|90.27|87.87|90.81|88.41|90.19|87.79|0
1687776600000|2023-06-26 10:50:00|90.23|87.83|90.27|87.87|90.27|87.87|90.04|87.64|0
1687776900000|2023-06-26 10:55:00|90.23|87.83|89.73|87.33|90.27|87.87|89.73|87.33|0
1687777200000|2023-06-26 11:00:00|89.76|87.36|89.76|87.36|90.03|87.63|89.73|87.33|0
1687777500000|2023-06-26 11:05:00|89.73|87.33|90.11|87.71|90.11|87.71|89.57|87.17|0
1687777800000|2023-06-26 11:10:00|90.03|87.63|90.34|87.94|90.34|87.94|89.8|87.4|0
1687778100000|2023-06-26 11:15:00|90.26|87.86|90.41|88.01|90.42|88.02|90.26|87.86|0
1687778400000|2023-06-26 11:20:00|90.34|87.94|90.45|88.05|90.8|88.4|90.34|87.94|0
1687778700000|2023-06-26 11:25:00|90.41|88.01|90.57|88.17|90.57|88.17|90.1|87.7|0
1687779000000|2023-06-26 11:30:00|90.49|88.09|90.26|87.86|90.72|88.32|90.18|87.78|0
1687779300000|2023-06-26 11:35:00|90.33|87.93|90.56|88.16|90.8|88.4|90.26|87.86|0
1687779600000|2023-06-26 11:40:00|90.49|88.09|90.95|88.55|90.95|88.55|90.41|88.01|0
1687779900000|2023-06-26 11:45:00|90.87|88.47|91.49|89.09|91.49|89.09|90.79|88.39|0
1687780200000|2023-06-26 11:50:00|91.41|89.01|91.65|89.25|91.88|89.48|91.18|88.78|0
1687780500000|2023-06-26 11:55:00|91.61|89.21|91.57|89.17|91.8|89.4|91.26|88.86|0
1687780800000|2023-06-26 12:00:00|91.49|89.09|91.02|88.62|91.57|89.17|90.95|88.55|0
1687781100000|2023-06-26 12:05:00|91.06|88.66|90.4|88|91.1|88.7|90.33|87.93|0
1687781400000|2023-06-26 12:10:00|90.48|88.08|90.94|88.54|91.18|88.78|90.48|88.08|0
1687781700000|2023-06-26 12:15:00|90.87|88.47|91.1|88.7|91.1|88.7|90.4|88|0
1687782000000|2023-06-26 12:20:00|91.33|88.93|91.41|89.01|91.8|89.4|91.33|88.93|0
1687782300000|2023-06-26 12:25:00|91.48|89.08|91.95|89.55|92.03|89.63|91.29|88.89|0
1687782600000|2023-06-26 12:30:00|92.03|89.63|92.18|89.78|92.34|89.94|91.87|89.47|0
1687782900000|2023-06-26 12:35:00|92.22|89.82|91.87|89.47|92.34|89.94|91.56|89.16|0
1687783200000|2023-06-26 12:40:00|91.95|89.55|91.56|89.16|92.03|89.63|91.48|89.08|0
1687783500000|2023-06-26 12:45:00|91.48|89.08|91.48|89.08|91.56|89.16|91.01|88.61|0
1687783800000|2023-06-26 12:50:00|91.44|89.04|91.32|88.92|91.71|89.31|90.93|88.53|0
1687784100000|2023-06-26 12:55:00|91.24|88.84|91.24|88.84|91.48|89.08|91.01|88.61|0
1687784400000|2023-06-26 13:00:00|91.17|88.77|91.16|88.76|91.48|89.08|91.01|88.61|0
1687784700000|2023-06-26 13:05:00|91.24|88.84|90.62|88.22|91.24|88.84|90.39|87.99|0
1687785000000|2023-06-26 13:10:00|90.54|88.14|91.16|88.76|91.24|88.84|90.54|88.14|0
1687785300000|2023-06-26 13:15:00|91.24|88.84|90.85|88.45|91.4|89|90.77|88.37|0
1687785600000|2023-06-26 13:20:00|90.93|88.53|91.39|88.99|91.63|89.23|90.7|88.3|0
1687785900000|2023-06-26 13:25:00|91.43|89.03|90.08|87.68|91.43|89.03|90|87.6|0
1687786200000|2023-06-26 13:30:00|90.15|87.75|92.41|90.01|92.48|90.08|90.15|87.75|0
1687786500000|2023-06-26 13:35:00|92.56|90.16|91.48|89.08|93.95|91.55|91.33|88.93|0
1687786800000|2023-06-26 13:40:00|91.72|89.32|92.9|90.5|93.06|90.66|91.72|89.32|0
1687787100000|2023-06-26 13:45:00|92.98|90.58|92.66|90.26|94.01|91.61|92.66|90.26|0
1687787400000|2023-06-26 13:50:00|92.74|90.34|93.45|91.05|94.09|91.69|92.43|90.03|0
1687787700000|2023-06-26 13:55:00|93.53|91.13|95.22|92.82|95.46|93.06|93.37|90.97|0
1687788000000|2023-06-26 14:00:00|95.14|92.74|94.9|92.5|95.78|93.38|94.5|92.1|0
1687788300000|2023-06-26 14:05:00|94.98|92.58|94.9|92.5|96.26|93.86|94.82|92.42|0
1687788600000|2023-06-26 14:10:00|94.98|92.58|95.06|92.66|95.06|92.66|93.47|91.07|0
1687788900000|2023-06-26 14:15:00|95.14|92.74|94.74|92.34|95.94|93.54|94.5|92.1|0
1687789200000|2023-06-26 14:20:00|94.66|92.26|94.18|91.78|94.66|92.26|93.54|91.14|0
1687789500000|2023-06-26 14:25:00|94.1|91.7|94.1|91.7|94.58|92.18|93.46|91.06|0
1687789800000|2023-06-26 14:30:00|94.18|91.78|92.52|90.12|94.26|91.86|91.73|89.33|0
1687790100000|2023-06-26 14:35:00|92.36|89.96|90.72|88.32|92.6|90.2|90.65|88.25|0
1687790400000|2023-06-26 14:40:00|90.57|88.17|91.03|88.63|91.11|88.71|89.18|86.78|0
1687790700000|2023-06-26 14:45:00|90.95|88.55|92.51|90.11|92.51|90.11|90.8|88.4|0
1687791000000|2023-06-26 14:50:00|92.36|89.96|92.51|90.11|93.22|90.82|92.04|89.64|0
1687791300000|2023-06-26 14:55:00|92.36|89.96|92.43|90.03|92.51|90.11|91.73|89.33|0
1687791600000|2023-06-26 15:00:00|92.59|90.19|91.11|88.71|92.67|90.27|91.03|88.63|0
1687791900000|2023-06-26 15:05:00|90.87|88.47|90.56|88.16|90.95|88.55|89.79|87.39|0
1687792200000|2023-06-26 15:10:00|90.48|88.08|90.48|88.08|90.95|88.55|90.02|87.62|0
1687792500000|2023-06-26 15:15:00|90.41|88.01|89.56|87.16|91.03|88.63|89.48|87.08|0
1687792800000|2023-06-26 15:20:00|89.48|87.08|89.1|86.7|89.79|87.39|88.87|86.47|0
1687793100000|2023-06-26 15:25:00|89.02|86.62|88.04|85.64|90.02|87.62|87.97|85.57|0
1687793400000|2023-06-26 15:30:00|88.12|85.72|88.96|86.56|89.42|87.02|87.66|85.26|0
1687793700000|2023-06-26 15:35:00|88.88|86.48|89.11|86.71|89.65|87.25|88.81|86.41|0
1687794000000|2023-06-26 15:40:00|89.04|86.64|88.27|85.87|89.5|87.1|87.74|85.34|0
1687794300000|2023-06-26 15:45:00|88.19|85.79|89.42|87.02|89.65|87.25|88.04|85.64|0
1687794600000|2023-06-26 15:50:00|89.5|87.1|89.8|87.4|90.04|87.64|89.34|86.94|0
1687794900000|2023-06-26 15:55:00|89.88|87.48|90.19|87.79|90.19|87.79|89.26|86.86|0
1687795200000|2023-06-26 16:00:00|90.11|87.71|89.26|86.86|90.5|88.1|89.03|86.63|0
1687795500000|2023-06-26 16:05:00|89.18|86.78|87.05|84.65|89.18|86.78|86.75|84.35|0
1687795800000|2023-06-26 16:10:00|86.9|84.5|87.2|84.8|87.28|84.88|86.07|83.67|0
1687796100000|2023-06-26 16:15:00|87.28|84.88|87.58|85.18|88.42|86.02|86.82|84.42|0
1687796400000|2023-06-26 16:20:00|87.5|85.1|88.34|85.94|88.8|86.4|86.97|84.57|0
1687796700000|2023-06-26 16:25:00|88.26|85.86|87.58|85.18|88.41|86.01|87.58|85.18|0
1687797000000|2023-06-26 16:30:00|87.5|85.1|86.97|84.57|87.8|85.4|86.82|84.42|0
1687797300000|2023-06-26 16:35:00|87.04|84.64|86.82|84.42|87.73|85.33|86.52|84.12|0
1687797600000|2023-06-26 16:40:00|86.74|84.34|86.14|83.74|86.97|84.57|85.54|83.14|0
1687797900000|2023-06-26 16:45:00|86.21|83.81|86.36|83.96|87.04|84.64|85.84|83.44|0
1687798200000|2023-06-26 16:50:00|86.21|83.81|87.04|84.64|87.04|84.64|86.21|83.81|0
1687798500000|2023-06-26 16:55:00|87.12|84.72|87.76|85.36|87.8|85.4|86.74|84.34|0
1687798800000|2023-06-26 17:00:00|87.8|85.4|87.34|84.94|88.1|85.7|87.34|84.94|0
1687799100000|2023-06-26 17:05:00|87.42|85.02|87.34|84.94|87.72|85.32|87.04|84.64|0
1687799400000|2023-06-26 17:10:00|87.26|84.86|87.04|84.64|87.72|85.32|86.51|84.11|0
1687799700000|2023-06-26 17:15:00|87.11|84.71|86.39|83.99|87.87|85.47|86.39|83.99|0
1687800000000|2023-06-26 17:20:00|86.31|83.91|86.16|83.76|86.92|84.52|85.94|83.54|0
1687800300000|2023-06-26 17:25:00|86.09|83.69|87.07|84.67|87.3|84.9|85.19|82.79|0
1687800600000|2023-06-26 17:30:00|87.15|84.75|86.69|84.29|87.3|84.9|86.46|84.06|0
1687800900000|2023-06-26 17:35:00|86.76|84.36|86.76|84.36|86.92|84.52|86.08|83.68|0
1687801200000|2023-06-26 17:40:00|86.84|84.44|86.31|83.91|87.45|85.05|86.16|83.76|0
1687801500000|2023-06-26 17:45:00|86.23|83.83|86.76|84.36|87.07|84.67|86.16|83.76|0
1687801800000|2023-06-26 17:50:00|86.69|84.29|86.01|83.61|86.76|84.36|85.78|83.38|0
1687802100000|2023-06-26 17:55:00|86.08|83.68|85.78|83.38|86.38|83.98|85.55|83.15|0
1687802400000|2023-06-26 18:00:00|85.7|83.3|86|83.6|86.15|83.75|85.25|82.85|0
1687802700000|2023-06-26 18:05:00|85.93|83.53|85.33|82.93|85.93|83.53|85.03|82.63|0
1687803000000|2023-06-26 18:10:00|85.25|82.85|85.32|82.92|85.85|83.45|85.03|82.63|0
1687803300000|2023-06-26 18:15:00|85.4|83|85.02|82.62|85.55|83.15|84.88|82.48|0
1687803600000|2023-06-26 18:20:00|84.88|82.48|84.58|82.18|85.32|82.92|84.5|82.1|0
1687803900000|2023-06-26 18:25:00|84.65|82.25|85.55|83.15|85.7|83.3|84.58|82.18|0
1687804200000|2023-06-26 18:30:00|85.47|83.07|86.9|84.5|86.98|84.58|85.4|83|0
1687804500000|2023-06-26 18:35:00|86.83|84.43|87.74|85.34|87.82|85.42|86.6|84.2|0
1687804800000|2023-06-26 18:40:00|87.82|85.42|87.74|85.34|87.97|85.57|87.36|84.96|0
1687805100000|2023-06-26 18:45:00|87.82|85.42|87.74|85.34|87.97|85.57|87.36|84.96|0
1687805400000|2023-06-26 18:50:00|87.81|85.41|87.58|85.18|88.04|85.64|87.2|84.8|0
1687805700000|2023-06-26 18:55:00|87.51|85.11|87.28|84.88|87.81|85.41|86.9|84.5|0
1687806000000|2023-06-26 19:00:00|87.35|84.95|87.81|85.41|87.81|85.41|87.2|84.8|0
1687806300000|2023-06-26 19:05:00|87.73|85.33|87.89|85.49|88.04|85.64|87.43|85.03|0
1687806600000|2023-06-26 19:10:00|87.96|85.56|87.66|85.26|87.96|85.56|87.35|84.95|0
1687806900000|2023-06-26 19:15:00|87.81|85.41|87.58|85.18|87.96|85.56|87.27|84.87|0
1687807200000|2023-06-26 19:20:00|87.5|85.1|86.97|84.57|87.88|85.48|86.59|84.19|0
1687807500000|2023-06-26 19:25:00|86.89|84.49|87.2|84.8|87.35|84.95|86.82|84.42|0
1687807800000|2023-06-26 19:30:00|87.12|84.72|87.5|85.1|87.73|85.33|86.66|84.26|0
1687808100000|2023-06-26 19:35:00|87.42|85.02|87.19|84.79|87.65|85.25|87.12|84.72|0
1687808400000|2023-06-26 19:40:00|87.27|84.87|85.98|83.58|87.27|84.87|85.91|83.51|0
1687808700000|2023-06-26 19:45:00|85.83|83.43|84.93|82.53|85.83|83.43|83.82|81.42|0
1687809000000|2023-06-26 19:50:00|84.59|82.19|84.71|82.31|85.08|82.68|84.26|81.86|0
1687809300000|2023-06-26 19:55:00|84.41|82.01|83.59|81.19|84.63|82.23|82.93|80.53|0
1687809600000|2023-06-26 20:00:00|83.74|81.34|84.26|81.86|84.93|82.53|83.74|81.34|0
1687809900000|2023-06-26 20:05:00|84.33|81.93|84.48|82.08|84.7|82.3|84.18|81.78|0
1687810200000|2023-06-26 20:10:00|84.41|82.01|84.63|82.23|85.15|82.75|84.33|81.93|0
1687810500000|2023-06-26 20:15:00|84.83|82.03|84.83|82.03|84.98|82.18|84.6|81.8|0
1687810800000|2023-06-26 20:20:00|84.79|81.99|84.68|81.88|84.79|81.99|84.6|81.8|0
1687811100000|2023-06-26 20:25:00|84.6|81.8|84.68|81.88|84.82|82.02|84.6|81.8|0
1687811400000|2023-06-26 20:30:00|84.67|81.87|84.67|81.87|84.9|82.1|84.67|81.87|0
1687811700000|2023-06-26 20:35:00|84.6|81.8|84.6|81.8|84.6|81.8|84.45|81.65|0
1687812000000|2023-06-26 20:40:00|84.63|81.83|84.52|81.72|84.67|81.87|84.45|81.65|0
1687812300000|2023-06-26 20:45:00|84.6|81.8|85.09|82.29|85.24|82.44|83.93|81.13|0
1687812600000|2023-06-26 20:50:00|85.02|82.22|85.42|82.62|85.46|82.66|84.94|82.14|0
1687812900000|2023-06-26 20:55:00|85.39|82.59|85.37|82.57|85.46|82.66|85.31|82.51|0
1687813200000|2023-06-26 21:00:00|85.2|82.4|85.24|82.44|85.31|82.51|85.17|82.37|0
1687813500000|2023-06-26 21:05:00|85.22|82.42|85.33|82.53|85.35|82.55|85.17|82.37|0
1687813800000|2023-06-26 21:10:00|85.3|82.5|85.23|82.43|85.34|82.54|85.23|82.43|0
1687814100000|2023-06-26 21:15:00|85.28|82.48|85.25|82.45|85.28|82.48|85.19|82.39|0
1687814400000|2023-06-26 21:20:00|85.23|82.43|85.18|82.38|85.23|82.43|85.17|82.37|0
1687814700000|2023-06-26 21:25:00|85.19|82.39|85.19|82.39|85.21|82.41|85.19|82.39|0
1687815300000|2023-06-26 21:35:00|85.21|82.41|85.2|82.4|85.22|82.42|85.19|82.39|0
1687815600000|2023-06-26 21:40:00|85.19|82.39|85.14|82.34|85.19|82.39|85.09|82.29|0
1687815900000|2023-06-26 21:45:00|85.15|82.35|85.19|82.39|85.19|82.39|85.15|82.35|0
1687816200000|2023-06-26 21:50:00|85.17|82.37|85.3|82.5|85.34|82.54|85.17|82.37|0
1687816500000|2023-06-26 21:55:00|85.28|82.48|85.23|82.43|85.29|82.49|85.2|82.4|0
1687816800000|2023-06-26 22:00:00|85.56|82.76|85.45|82.65|85.9|83.1|85.45|82.65|0
1687817100000|2023-06-26 22:05:00|85.37|82.57|85.37|82.57|85.52|82.72|85.3|82.5|0
1687817400000|2023-06-26 22:10:00|85.41|82.61|85.67|82.87|85.71|82.91|85.3|82.5|0
1687817700000|2023-06-26 22:15:00|85.75|82.95|85.59|82.79|85.75|82.95|85.45|82.65|0
1687818000000|2023-06-26 22:20:00|85.67|82.87|85.29|82.49|85.67|82.87|85.29|82.49|0
1687818300000|2023-06-26 22:25:00|85.33|82.53|85.22|82.42|85.44|82.64|85.14|82.34|0
1687818600000|2023-06-26 22:30:00|85.25|82.45|85.22|82.42|85.29|82.49|84.99|82.19|0
1687818900000|2023-06-26 22:35:00|85.29|82.49|85.59|82.79|85.67|82.87|85.29|82.49|0
1687819200000|2023-06-26 22:40:00|85.55|82.75|85.74|82.94|85.77|82.97|85.44|82.64|0
1687819500000|2023-06-26 22:45:00|85.66|82.86|85.59|82.79|85.66|82.86|85.51|82.71|0
1687819800000|2023-06-26 22:50:00|85.62|82.82|85.74|82.94|85.74|82.94|85.59|82.79|0
1687820100000|2023-06-26 22:55:00|85.66|82.86|85.96|83.16|85.96|83.16|85.66|82.86|0
1687820400000|2023-06-26 23:00:00|85.89|83.09|86.03|83.23|86.11|83.31|85.89|83.09|0
1687820700000|2023-06-26 23:05:00|86.11|83.31|86.11|83.31|86.18|83.38|86.03|83.23|0
1687821000000|2023-06-26 23:10:00|86.03|83.23|86.11|83.31|86.11|83.31|85.96|83.16|0
1687821300000|2023-06-26 23:15:00|86.07|83.27|86.18|83.38|86.33|83.53|86.03|83.23|0
1687821600000|2023-06-26 23:20:00|86.11|83.31|86.11|83.31|86.18|83.38|86.03|83.23|0
1687821900000|2023-06-26 23:25:00|86.18|83.38|86.18|83.38|86.18|83.38|86.03|83.23|0
1687822200000|2023-06-26 23:30:00|86.25|83.45|86.25|83.45|86.33|83.53|86.18|83.38|0
1687822500000|2023-06-26 23:35:00|86.18|83.38|86.33|83.53|86.33|83.53|86.18|83.38|0
1687822800000|2023-06-26 23:40:00|86.25|83.45|86.25|83.45|86.4|83.6|86.25|83.45|0
1687823100000|2023-06-26 23:45:00|86.29|83.49|86.4|83.6|86.48|83.68|86.25|83.45|0
1687823400000|2023-06-26 23:50:00|86.48|83.68|86.63|83.83|86.63|83.83|86.33|83.53|0
1687823700000|2023-06-26 23:55:00|86.55|83.75|86.7|83.9|86.7|83.9|86.55|83.75|0
1687824000000|2023-06-27 00:00:00|86.63|83.83|86.7|83.9|86.78|83.98|86.55|83.75|0
1687824300000|2023-06-27 00:05:00|86.66|83.86|86.25|83.45|86.7|83.9|86.25|83.45|0
1687824600000|2023-06-27 00:10:00|86.17|83.37|86.43|83.63|86.58|83.78|86.17|83.37|0
1687824900000|2023-06-27 00:15:00|86.4|83.6|85.83|83.03|86.4|83.6|85.83|83.03|0
1687825200000|2023-06-27 00:20:00|85.79|82.99|85.94|83.14|86.24|83.44|85.79|82.99|0
1687825500000|2023-06-27 00:25:00|86.02|83.22|85.87|83.07|86.17|83.37|85.87|83.07|0
1687825800000|2023-06-27 00:30:00|85.94|83.14|86.09|83.29|86.09|83.29|85.87|83.07|0
1687826100000|2023-06-27 00:35:00|86.02|83.22|85.94|83.14|86.02|83.22|85.79|82.99|0
1687826400000|2023-06-27 00:40:00|85.9|83.1|86.01|83.21|86.09|83.29|85.9|83.1|0
1687826700000|2023-06-27 00:45:00|85.94|83.14|85.86|83.06|85.94|83.14|85.86|83.06|0
1687827000000|2023-06-27 00:50:00|85.94|83.14|85.79|82.99|85.94|83.14|85.71|82.91|0
1687827300000|2023-06-27 00:55:00|85.86|83.06|85.64|82.84|85.86|83.06|85.64|82.84|0
1687827600000|2023-06-27 01:00:00|85.71|82.91|85.78|82.98|85.78|82.98|85.41|82.61|0
1687827900000|2023-06-27 01:05:00|85.71|82.91|85.44|82.64|85.71|82.91|85.33|82.53|0
1687828200000|2023-06-27 01:10:00|85.48|82.68|85.41|82.61|85.56|82.76|85.41|82.61|0
1687828500000|2023-06-27 01:15:00|85.33|82.53|85.56|82.76|85.56|82.76|85.03|82.23|0
1687828800000|2023-06-27 01:20:00|85.52|82.72|85.63|82.83|85.63|82.83|85.41|82.61|0
1687829100000|2023-06-27 01:25:00|85.7|82.9|85.33|82.53|85.7|82.9|85.33|82.53|0
1687829400000|2023-06-27 01:30:00|85.25|82.45|85.78|82.98|86|83.2|85.11|82.31|0
1687829700000|2023-06-27 01:35:00|85.85|83.05|85.85|83.05|86|83.2|85.63|82.83|0
1687830000000|2023-06-27 01:40:00|85.93|83.13|86.15|83.35|86.23|83.43|85.93|83.13|0
1687830300000|2023-06-27 01:45:00|86.19|83.39|86.68|83.88|86.75|83.95|86.08|83.28|0
1687830600000|2023-06-27 01:50:00|86.6|83.8|86.45|83.65|86.6|83.8|86.22|83.42|0
1687830900000|2023-06-27 01:55:00|86.52|83.72|86.67|83.87|86.75|83.95|86.45|83.65|0
1687831200000|2023-06-27 02:00:00|86.75|83.95|86.37|83.57|86.75|83.95|86.3|83.5|0
1687831500000|2023-06-27 02:05:00|86.45|83.65|86.67|83.87|86.75|83.95|86.37|83.57|0
1687831800000|2023-06-27 02:10:00|86.75|83.95|86.75|83.95|86.97|84.17|86.67|83.87|0
1687832100000|2023-06-27 02:15:00|86.71|83.91|86.75|83.95|86.97|84.17|86.67|83.87|0
1687832400000|2023-06-27 02:20:00|86.67|83.87|86.71|83.91|86.75|83.95|86.52|83.72|0
1687832700000|2023-06-27 02:25:00|86.74|83.94|86.59|83.79|86.74|83.94|86.37|83.57|0
1687833000000|2023-06-27 02:30:00|86.52|83.72|86.67|83.87|86.67|83.87|86.44|83.64|0
1687833300000|2023-06-27 02:35:00|86.74|83.94|86.74|83.94|86.89|84.09|86.67|83.87|0
1687833600000|2023-06-27 02:40:00|86.82|84.02|86.29|83.49|86.82|84.02|86.21|83.41|0
1687833900000|2023-06-27 02:45:00|86.36|83.56|86.44|83.64|86.51|83.71|86.29|83.49|0
1687834200000|2023-06-27 02:50:00|86.36|83.56|86.51|83.71|86.59|83.79|86.29|83.49|0
1687834500000|2023-06-27 02:55:00|86.55|83.75|86.59|83.79|86.66|83.86|86.51|83.71|0
1687834800000|2023-06-27 03:00:00|86.62|83.82|86.66|83.86|86.66|83.86|86.43|83.63|0
1687835100000|2023-06-27 03:05:00|86.59|83.79|86.58|83.78|86.74|83.94|86.51|83.71|0
1687835400000|2023-06-27 03:10:00|86.51|83.71|86.51|83.71|86.51|83.71|86.28|83.48|0
1687835700000|2023-06-27 03:15:00|86.43|83.63|86.36|83.56|86.51|83.71|86.28|83.48|0
1687836000000|2023-06-27 03:20:00|86.43|83.63|86.51|83.71|86.58|83.78|86.43|83.63|0
1687836300000|2023-06-27 03:25:00|86.58|83.78|86.58|83.78|86.73|83.93|86.5|83.7|0
1687836600000|2023-06-27 03:30:00|86.66|83.86|86.73|83.93|86.73|83.93|86.43|83.63|0
1687836900000|2023-06-27 03:35:00|86.81|84.01|87.03|84.23|87.11|84.31|86.8|84|0
1687837200000|2023-06-27 03:40:00|87.11|84.31|86.95|84.15|87.11|84.31|86.88|84.08|0
1687837500000|2023-06-27 03:45:00|86.88|84.08|86.8|84|86.88|84.08|86.73|83.93|0
1687837800000|2023-06-27 03:50:00|86.73|83.93|86.42|83.62|86.73|83.93|86.35|83.55|0
1687838100000|2023-06-27 03:55:00|86.46|83.66|86.5|83.7|86.5|83.7|86.27|83.47|0
1687838400000|2023-06-27 04:00:00|86.42|83.62|86.42|83.62|86.5|83.7|86.35|83.55|0
1687838700000|2023-06-27 04:05:00|86.35|83.55|86.42|83.62|86.42|83.62|86.27|83.47|0
1687839000000|2023-06-27 04:10:00|86.34|83.54|86.72|83.92|86.72|83.92|86.34|83.54|0
1687839300000|2023-06-27 04:15:00|86.65|83.85|86.64|83.84|86.95|84.15|86.64|83.84|0
1687839600000|2023-06-27 04:20:00|86.61|83.81|86.87|84.07|86.95|84.15|86.61|83.81|0
1687839900000|2023-06-27 04:25:00|86.95|84.15|86.79|83.99|86.95|84.15|86.79|83.99|0
1687840200000|2023-06-27 04:30:00|86.87|84.07|86.64|83.84|86.87|84.07|86.64|83.84|0
1687840500000|2023-06-27 04:35:00|86.72|83.92|86.87|84.07|86.94|84.14|86.64|83.84|0
1687840800000|2023-06-27 04:40:00|86.94|84.14|86.94|84.14|87.09|84.29|86.87|84.07|0
1687841100000|2023-06-27 04:45:00|86.87|84.07|86.86|84.06|86.87|84.07|86.79|83.99|0
1687841400000|2023-06-27 04:50:00|86.9|84.1|86.79|83.99|87.02|84.22|86.71|83.91|0
1687841700000|2023-06-27 04:55:00|86.86|84.06|86.86|84.06|86.86|84.06|86.79|83.99|0
1687842000000|2023-06-27 05:00:00|86.9|84.1|86.71|83.91|87.01|84.21|86.71|83.91|0
1687842300000|2023-06-27 05:05:00|86.63|83.83|86.71|83.91|86.86|84.06|86.63|83.83|0
1687842600000|2023-06-27 05:10:00|86.78|83.98|87.12|84.32|87.16|84.36|86.78|83.98|0
1687842900000|2023-06-27 05:15:00|87.09|84.29|86.78|83.98|87.16|84.36|86.78|83.98|0
1687843200000|2023-06-27 05:20:00|86.86|84.06|87.16|84.36|87.24|84.44|86.86|84.06|0
1687843500000|2023-06-27 05:25:00|87.24|84.44|87.46|84.66|87.54|84.74|87.16|84.36|0
1687843800000|2023-06-27 05:30:00|87.5|84.7|87.54|84.74|87.69|84.89|87.23|84.43|0
1687844100000|2023-06-27 05:35:00|87.5|84.7|87.38|84.58|87.69|84.89|87.31|84.51|0
1687844400000|2023-06-27 05:40:00|87.31|84.51|87.16|84.36|87.31|84.51|87.08|84.28|0
1687844700000|2023-06-27 05:45:00|87.19|84.39|87.38|84.58|87.38|84.58|87.19|84.39|0
1687845000000|2023-06-27 05:50:00|87.34|84.54|87.53|84.73|87.69|84.89|87.23|84.43|0
1687845300000|2023-06-27 05:55:00|87.61|84.81|87.87|85.07|87.99|85.19|87.61|84.81|0
1687845600000|2023-06-27 06:00:00|87.84|85.04|87.91|85.11|88.06|85.26|87.46|84.66|0
1687845900000|2023-06-27 06:05:00|87.71|85.31|87.86|85.46|88.02|85.62|87.56|85.16|0
1687846200000|2023-06-27 06:10:00|87.94|85.54|87.71|85.31|87.94|85.54|87.56|85.16|0
1687846500000|2023-06-27 06:15:00|87.75|85.35|88.13|85.73|88.32|85.92|87.63|85.23|0
1687846800000|2023-06-27 06:20:00|88.17|85.77|87.78|85.38|88.17|85.77|87.56|85.16|0
1687847100000|2023-06-27 06:25:00|87.86|85.46|87.67|85.27|87.86|85.46|87.67|85.27|0
1687847400000|2023-06-27 06:30:00|87.71|85.31|87.86|85.46|87.93|85.53|87.63|85.23|0
1687847700000|2023-06-27 06:35:00|87.93|85.53|88.52|86.12|88.68|86.28|87.86|85.46|0
1687848000000|2023-06-27 06:40:00|88.6|86.2|88.79|86.39|88.83|86.43|88.52|86.12|0
1687848300000|2023-06-27 06:45:00|88.75|86.35|88.29|85.89|88.83|86.43|88.21|85.81|0
1687848600000|2023-06-27 06:50:00|88.21|85.81|88.21|85.81|88.29|85.89|88.06|85.66|0
1687848900000|2023-06-27 06:55:00|88.25|85.85|88.06|85.66|88.29|85.89|88.06|85.66|0
1687849200000|2023-06-27 07:00:00|87.91|85.51|89.05|86.65|89.13|86.73|87.91|85.51|0
1687849500000|2023-06-27 07:05:00|88.98|86.58|89.13|86.73|89.21|86.81|88.63|86.23|0
1687849800000|2023-06-27 07:10:00|88.98|86.58|89.51|87.11|89.59|87.19|88.86|86.46|0
1687850100000|2023-06-27 07:15:00|89.44|87.04|88.97|86.57|89.51|87.11|88.9|86.5|0
1687850400000|2023-06-27 07:20:00|88.9|86.5|88.67|86.27|89.28|86.88|88.63|86.23|0
1687850700000|2023-06-27 07:25:00|88.59|86.19|88.44|86.04|88.67|86.27|87.9|85.5|0
1687851000000|2023-06-27 07:30:00|88.36|85.96|87.6|85.2|88.4|86|87.44|85.04|0
1687851300000|2023-06-27 07:35:00|87.52|85.12|87.59|85.19|88.13|85.73|87.52|85.12|0
1687851600000|2023-06-27 07:40:00|87.67|85.27|87.59|85.19|87.75|85.35|87.29|84.89|0
1687851900000|2023-06-27 07:45:00|87.52|85.12|87.36|84.96|87.86|85.46|87.29|84.89|0
1687852200000|2023-06-27 07:50:00|87.44|85.04|87.74|85.34|87.9|85.5|87.36|84.96|0
1687852500000|2023-06-27 07:55:00|87.82|85.42|87.67|85.27|87.9|85.5|87.44|85.04|0
1687852800000|2023-06-27 08:00:00|87.59|85.19|87.89|85.49|87.89|85.49|87.36|84.96|0
1687853100000|2023-06-27 08:05:00|87.85|85.45|87.21|84.81|88.05|85.65|87.21|84.81|0
1687853400000|2023-06-27 08:10:00|87.28|84.88|87.81|85.41|87.97|85.57|87.21|84.81|0
1687853700000|2023-06-27 08:15:00|87.74|85.34|88.04|85.64|88.27|85.87|87.59|85.19|0
1687854000000|2023-06-27 08:20:00|88.12|85.72|87.43|85.03|88.12|85.72|87.43|85.03|0
1687854300000|2023-06-27 08:25:00|87.28|84.88|87.51|85.11|87.74|85.34|87.28|84.88|0
1687854600000|2023-06-27 08:30:00|87.43|85.03|87.05|84.65|87.47|85.07|86.9|84.5|0
1687854900000|2023-06-27 08:35:00|87.01|84.61|86.9|84.5|87.13|84.73|86.82|84.42|0
1687855200000|2023-06-27 08:40:00|86.86|84.46|86.48|84.08|86.9|84.5|86.14|83.74|0
1687855500000|2023-06-27 08:45:00|86.44|84.04|86.59|84.19|86.75|84.35|86.33|83.93|0
1687855800000|2023-06-27 08:50:00|86.67|84.27|86.74|84.34|86.9|84.5|86.29|83.89|0
1687856100000|2023-06-27 08:55:00|86.67|84.27|86.59|84.19|86.86|84.46|86.48|84.08|0
1687856400000|2023-06-27 09:00:00|86.67|84.27|86.44|84.04|86.67|84.27|86.29|83.89|0
1687856700000|2023-06-27 09:05:00|86.37|83.97|86.51|84.11|86.74|84.34|86.29|83.89|0
1687857000000|2023-06-27 09:10:00|86.44|84.04|86.44|84.04|86.82|84.42|86.29|83.89|0
1687857300000|2023-06-27 09:15:00|86.36|83.96|86.51|84.11|86.66|84.26|86.29|83.89|0
1687857600000|2023-06-27 09:20:00|86.47|84.07|86.66|84.26|86.96|84.56|86.47|84.07|0
1687857900000|2023-06-27 09:25:00|86.62|84.22|86.96|84.56|86.96|84.56|86.59|84.19|0
1687858200000|2023-06-27 09:30:00|86.89|84.49|86.89|84.49|86.89|84.49|86.47|84.07|0
1687858500000|2023-06-27 09:35:00|86.85|84.45|86.66|84.26|86.85|84.45|86.43|84.03|0
1687858800000|2023-06-27 09:40:00|86.58|84.18|86.62|84.22|86.73|84.33|86.58|84.18|0
1687859100000|2023-06-27 09:45:00|86.58|84.18|86.51|84.11|86.69|84.29|86.36|83.96|0
1687859400000|2023-06-27 09:50:00|86.58|84.18|86.66|84.26|86.73|84.33|86.51|84.11|0
1687859700000|2023-06-27 09:55:00|86.58|84.18|86.58|84.18|86.88|84.48|86.43|84.03|0
1687860000000|2023-06-27 10:00:00|86.5|84.1|86.8|84.4|86.88|84.48|86.5|84.1|0
1687860300000|2023-06-27 10:05:00|86.88|84.48|86.46|84.06|86.96|84.56|86.43|84.03|0
1687860600000|2023-06-27 10:10:00|86.43|84.03|86.58|84.18|86.73|84.33|86.43|84.03|0
1687860900000|2023-06-27 10:15:00|86.65|84.25|86.42|84.02|86.65|84.25|86.42|84.02|0
1687861200000|2023-06-27 10:20:00|86.35|83.95|86.5|84.1|86.65|84.25|86.27|83.87|0
1687861500000|2023-06-27 10:25:00|86.46|84.06|86.53|84.13|86.65|84.25|86.42|84.02|0
1687861800000|2023-06-27 10:30:00|86.61|84.21|87.1|84.7|87.21|84.81|86.5|84.1|0
1687862100000|2023-06-27 10:35:00|87.02|84.62|87.33|84.93|87.33|84.93|86.8|84.4|0
1687862400000|2023-06-27 10:40:00|87.25|84.85|87.25|84.85|87.33|84.93|86.87|84.47|0
1687862700000|2023-06-27 10:45:00|87.17|84.77|87.48|85.08|87.48|85.08|87.1|84.7|0
1687863000000|2023-06-27 10:50:00|87.44|85.04|87.48|85.08|87.7|85.3|87.25|84.85|0
1687863300000|2023-06-27 10:55:00|87.55|85.15|87.47|85.07|87.55|85.15|87.32|84.92|0
1687863600000|2023-06-27 11:00:00|87.4|85|86.87|84.47|87.47|85.07|86.79|84.39|0
1687863900000|2023-06-27 11:05:00|86.94|84.54|86.87|84.47|87.17|84.77|86.71|84.31|0
1687864200000|2023-06-27 11:10:00|86.79|84.39|86.75|84.35|87.09|84.69|86.71|84.31|0
1687864500000|2023-06-27 11:15:00|86.79|84.39|86.11|83.71|86.79|84.39|86.11|83.71|0
1687864800000|2023-06-27 11:20:00|86.04|83.64|86.26|83.86|86.41|84.01|86.04|83.64|0
1687865100000|2023-06-27 11:25:00|86.18|83.78|86.11|83.71|86.49|84.09|86.03|83.63|0
1687865400000|2023-06-27 11:30:00|86.03|83.63|86.03|83.63|86.11|83.71|85.58|83.18|0
1687865700000|2023-06-27 11:35:00|85.96|83.56|85.88|83.48|86.03|83.63|85.73|83.33|0
1687866000000|2023-06-27 11:40:00|85.81|83.41|85.65|83.25|86.03|83.63|85.51|83.11|0
1687866300000|2023-06-27 11:45:00|85.58|83.18|85.35|82.95|85.73|83.33|85.21|82.81|0
1687866600000|2023-06-27 11:50:00|85.28|82.88|85.13|82.73|85.35|82.95|84.83|82.43|0
1687866900000|2023-06-27 11:55:00|85.09|82.69|85.2|82.8|85.43|83.03|84.91|82.51|0
1687867200000|2023-06-27 12:00:00|85.16|82.76|85.13|82.73|85.43|83.03|84.61|82.21|0
1687867500000|2023-06-27 12:05:00|85.05|82.65|85.43|83.03|85.72|83.32|85.05|82.65|0
1687867800000|2023-06-27 12:10:00|85.5|83.1|85.05|82.65|85.72|83.32|84.83|82.43|0
1687868100000|2023-06-27 12:15:00|84.98|82.58|85.31|82.91|85.42|83.02|84.83|82.43|0
1687868400000|2023-06-27 12:20:00|85.27|82.87|85.12|82.72|85.27|82.87|84.83|82.43|0
1687868700000|2023-06-27 12:25:00|85.01|82.61|85.42|83.02|85.5|83.1|85.01|82.61|0
1687869000000|2023-06-27 12:30:00|85.16|82.76|86.39|83.99|86.47|84.07|85.16|82.76|0
1687869300000|2023-06-27 12:35:00|86.43|84.03|87.22|84.82|87.45|85.05|86.17|83.77|0
1687869600000|2023-06-27 12:40:00|87.3|84.9|87.3|84.9|87.53|85.13|87|84.6|0
1687869900000|2023-06-27 12:45:00|87.38|84.98|86.77|84.37|87.38|84.98|86.69|84.29|0
1687870200000|2023-06-27 12:50:00|86.84|84.44|86.39|83.99|86.88|84.48|86.24|83.84|0
1687870500000|2023-06-27 12:55:00|86.47|84.07|86.31|83.91|86.47|84.07|86.01|83.61|0
1687870800000|2023-06-27 13:00:00|86.24|83.84|86.2|83.8|86.31|83.91|85.86|83.46|0
1687871100000|2023-06-27 13:05:00|86.16|83.76|86.46|84.06|86.54|84.14|85.94|83.54|0
1687871400000|2023-06-27 13:10:00|86.39|83.99|86.91|84.51|86.95|84.55|86.09|83.69|0
1687871700000|2023-06-27 13:15:00|86.99|84.59|86.61|84.21|87.07|84.67|86.61|84.21|0
1687872000000|2023-06-27 13:20:00|86.54|84.14|86.61|84.21|86.76|84.36|86.53|84.13|0
1687872300000|2023-06-27 13:25:00|86.69|84.29|86.99|84.59|87.21|84.81|86.61|84.21|0
1687872600000|2023-06-27 13:30:00|86.91|84.51|87.97|85.57|88.28|85.88|86.61|84.21|0
1687872900000|2023-06-27 13:35:00|88.05|85.65|88.97|86.57|89.74|87.34|88.05|85.65|0
1687873200000|2023-06-27 13:40:00|89.04|86.64|88.39|85.99|90.34|87.94|88.08|85.68|0
1687873500000|2023-06-27 13:45:00|88.54|86.14|87.16|84.76|88.54|86.14|86.33|83.93|0
1687873800000|2023-06-27 13:50:00|87.09|84.69|87.47|85.07|88.31|85.91|86.79|84.39|0
1687874100000|2023-06-27 13:55:00|87.39|84.99|87.66|85.26|87.7|85.3|86.78|84.38|0
1687874400000|2023-06-27 14:00:00|87.73|85.33|87.85|85.45|88.46|86.06|86.41|84.01|0
1687874700000|2023-06-27 14:05:00|87.92|85.52|86.78|84.38|87.92|85.52|86.1|83.7|0
1687875000000|2023-06-27 14:10:00|86.48|84.08|86.63|84.23|86.7|84.3|85.13|82.73|0
1687875300000|2023-06-27 14:15:00|86.48|84.08|87.77|85.37|87.84|85.44|86.48|84.08|0
1687875600000|2023-06-27 14:20:00|87.69|85.29|86.41|84.01|87.74|85.34|85.8|83.4|0
1687875900000|2023-06-27 14:25:00|86.49|84.09|86.33|83.93|87.32|84.92|86.18|83.78|0
1687876200000|2023-06-27 14:30:00|86.41|84.01|86.86|84.46|87.55|85.15|85.88|83.48|0
1687876500000|2023-06-27 14:35:00|86.94|84.54|87.32|84.92|87.55|85.15|86.56|84.16|0
1687876800000|2023-06-27 14:40:00|87.24|84.84|86.79|84.39|87.63|85.23|86.41|84.01|0
1687877100000|2023-06-27 14:45:00|86.86|84.46|87.24|84.84|87.62|85.22|86.56|84.16|0
1687877400000|2023-06-27 14:50:00|87.39|84.99|87.85|85.45|88.24|85.84|87.32|84.92|0
1687877700000|2023-06-27 14:55:00|87.93|85.53|88.01|85.61|88.16|85.76|87.09|84.69|0
1687878000000|2023-06-27 15:00:00|88.16|85.76|86.63|84.23|88.39|85.99|86.63|84.23|0
1687878300000|2023-06-27 15:05:00|86.78|84.38|86.86|84.46|87.31|84.91|86.4|84|0
1687878600000|2023-06-27 15:10:00|86.63|84.23|87.16|84.76|87.16|84.76|85.64|83.24|0
1687878900000|2023-06-27 15:15:00|87.08|84.68|87.77|85.37|87.85|85.45|86.85|84.45|0
1687879200000|2023-06-27 15:20:00|87.85|85.45|88.39|85.99|88.69|86.29|87.69|85.29|0
1687879500000|2023-06-27 15:25:00|88.31|85.91|90.19|87.79|90.26|87.86|87.92|85.52|0
1687879800000|2023-06-27 15:30:00|90.26|87.86|90.34|87.94|90.65|88.25|90.11|87.71|0
1687880100000|2023-06-27 15:35:00|90.42|88.02|91.2|88.8|91.36|88.96|90.11|87.71|0
1687880400000|2023-06-27 15:40:00|91.12|88.72|91.04|88.64|91.2|88.8|90.57|88.17|0
1687880700000|2023-06-27 15:45:00|91.12|88.72|90.57|88.17|91.36|88.96|90.34|87.94|0
1687881000000|2023-06-27 15:50:00|90.65|88.25|91.51|89.11|91.51|89.11|90.65|88.25|0
1687881300000|2023-06-27 15:55:00|91.44|89.04|91.43|89.03|91.83|89.43|91.2|88.8|0
1687881600000|2023-06-27 16:00:00|91.36|88.96|91.75|89.35|91.83|89.43|91.12|88.72|0
1687881900000|2023-06-27 16:05:00|91.83|89.43|91.43|89.03|92.14|89.74|91.35|88.95|0
1687882200000|2023-06-27 16:10:00|91.35|88.95|91.83|89.43|91.98|89.58|91.27|88.87|0
1687882500000|2023-06-27 16:15:00|91.75|89.35|91.35|88.95|92.14|89.74|91.19|88.79|0
1687882800000|2023-06-27 16:20:00|91.43|89.03|92.14|89.74|92.14|89.74|91.27|88.87|0
1687883100000|2023-06-27 16:25:00|92.22|89.82|92.85|90.45|93.09|90.69|92.14|89.74|0
1687883400000|2023-06-27 16:30:00|92.93|90.53|93.01|90.61|93.09|90.69|92.45|90.05|0
1687883700000|2023-06-27 16:35:00|93.09|90.69|95.61|93.21|95.61|93.21|92.93|90.53|0
1687884000000|2023-06-27 16:40:00|95.69|93.29|95.93|93.53|96.01|93.61|95.28|92.88|0
1687884300000|2023-06-27 16:45:00|96.01|93.61|96.25|93.85|96.42|94.02|95.93|93.53|0
1687884600000|2023-06-27 16:50:00|96.17|93.77|96.01|93.61|96.58|94.18|95.93|93.53|0
1687884900000|2023-06-27 16:55:00|96.09|93.69|95.68|93.28|96.25|93.85|95.2|92.8|0
1687885200000|2023-06-27 17:00:00|95.6|93.2|95.68|93.28|95.92|93.52|95.36|92.96|0
1687885500000|2023-06-27 17:05:00|95.76|93.36|95.28|92.88|95.76|93.36|94.79|92.39|0
1687885800000|2023-06-27 17:10:00|95.2|92.8|95.84|93.44|95.92|93.52|95.12|92.72|0
1687886100000|2023-06-27 17:15:00|95.76|93.36|96.57|94.17|96.73|94.33|95.52|93.12|0
1687886400000|2023-06-27 17:20:00|96.65|94.25|97.47|95.07|97.63|95.23|96.57|94.17|0
1687886700000|2023-06-27 17:25:00|97.55|95.15|97.22|94.82|97.71|95.31|96.89|94.49|0
1687887000000|2023-06-27 17:30:00|97.3|94.9|98.04|95.64|98.45|96.05|97.3|94.9|0
1687887300000|2023-06-27 17:35:00|97.96|95.56|98.04|95.64|98.12|95.72|97.71|95.31|0
1687887600000|2023-06-27 17:40:00|98.12|95.72|98.37|95.97|98.78|96.38|98.12|95.72|0
1687887900000|2023-06-27 17:45:00|98.45|96.05|99.19|96.79|99.28|96.88|98.37|95.97|0
1687888200000|2023-06-27 17:50:00|99.03|96.63|99.2|96.8|100.92|98.52|99.03|96.63|0
1687888500000|2023-06-27 17:55:00|99.11|96.71|99.36|96.96|99.45|97.05|98.62|96.22|0
1687888800000|2023-06-27 18:00:00|99.45|97.05|99.61|97.21|99.61|97.21|99.03|96.63|0
1687889100000|2023-06-27 18:05:00|99.53|97.13|99.28|96.88|99.86|97.46|98.95|96.55|0
1687889400000|2023-06-27 18:10:00|99.44|97.04|100.19|97.79|100.19|97.79|99.44|97.04|0
1687889700000|2023-06-27 18:15:00|100.11|97.71|100.28|97.88|100.53|98.13|99.77|97.37|0
1687890000000|2023-06-27 18:20:00|100.36|97.96|100.36|97.96|100.53|98.13|100.11|97.71|0
1687890300000|2023-06-27 18:25:00|100.27|97.87|100.27|97.87|100.36|97.96|99.86|97.46|0
1687890600000|2023-06-27 18:30:00|100.36|97.96|100.36|97.96|100.69|98.29|100.19|97.79|0
1687890900000|2023-06-27 18:35:00|100.44|98.04|99.85|97.45|100.69|98.29|99.85|97.45|0
1687891200000|2023-06-27 18:40:00|99.94|97.54|99.44|97.04|99.94|97.54|99.02|96.62|0
1687891500000|2023-06-27 18:45:00|99.35|96.95|99.93|97.53|100.02|97.62|98.94|96.54|0
1687891800000|2023-06-27 18:50:00|100.02|97.62|100.18|97.78|100.52|98.12|99.77|97.37|0
1687892100000|2023-06-27 18:55:00|100.27|97.87|98.41|96.01|100.35|97.95|98.41|96.01|0
1687892400000|2023-06-27 19:00:00|98.49|96.09|99.15|96.75|99.57|97.17|98.49|96.09|0
1687892700000|2023-06-27 19:05:00|99.07|96.67|99.4|97|99.65|97.25|99.07|96.67|0
1687893000000|2023-06-27 19:10:00|99.32|96.92|99.65|97.25|99.65|97.25|98.65|96.25|0
1687893300000|2023-06-27 19:15:00|99.57|97.17|98.98|96.58|99.57|97.17|98.82|96.42|0
1687893600000|2023-06-27 19:20:00|99.07|96.67|99.31|96.91|99.31|96.91|98.73|96.33|0
1687893900000|2023-06-27 19:25:00|99.23|96.83|100.4|98|100.4|98|99.23|96.83|0
1687894200000|2023-06-27 19:30:00|100.32|97.92|99.31|96.91|100.57|98.17|99.15|96.75|0
1687894500000|2023-06-27 19:35:00|99.23|96.83|99.14|96.74|99.39|96.99|98.9|96.5|0
1687894800000|2023-06-27 19:40:00|99.23|96.83|99.81|97.41|99.89|97.49|99.14|96.74|0
1687895100000|2023-06-27 19:45:00|99.73|97.33|100.06|97.66|100.31|97.91|99.73|97.33|0
1687895400000|2023-06-27 19:50:00|99.14|96.74|99.14|96.74|99.56|97.16|98.56|96.16|0
1687895700000|2023-06-27 19:55:00|99.22|96.82|98.64|96.24|99.22|96.82|98.23|95.83|0
1687896000000|2023-06-27 20:00:00|98.31|95.91|97.4|95|98.31|95.91|97.08|94.68|0
1687896300000|2023-06-27 20:05:00|97.48|95.08|97.48|95.08|97.65|95.25|97.32|94.92|0
1687896600000|2023-06-27 20:10:00|97.4|95|97.56|95.16|97.65|95.25|97.24|94.84|0
1687896900000|2023-06-27 20:15:00|97.85|95.05|97.52|94.72|97.85|95.05|96.94|94.14|0
1687897200000|2023-06-27 20:20:00|97.44|94.64|97.35|94.55|97.52|94.72|97.27|94.47|0
1687897500000|2023-06-27 20:25:00|97.19|94.39|97.51|94.71|97.52|94.72|97.19|94.39|0
1687897800000|2023-06-27 20:30:00|97.43|94.63|97.35|94.55|97.51|94.71|97.35|94.55|0
1687898100000|2023-06-27 20:35:00|97.27|94.47|97.18|94.38|97.35|94.55|97.18|94.38|0
1687898400000|2023-06-27 20:40:00|97.27|94.47|97.35|94.55|97.43|94.63|97.18|94.38|0
1687898700000|2023-06-27 20:45:00|97.3|94.5|97.43|94.63|97.51|94.71|97.18|94.38|0
1687899000000|2023-06-27 20:50:00|97.35|94.55|97.51|94.71|97.55|94.75|97.35|94.55|0
1687899300000|2023-06-27 20:55:00|97.43|94.63|97.55|94.75|97.59|94.79|97.34|94.54|0
1687899600000|2023-06-27 21:00:00|97.42|94.62|97.62|94.82|97.62|94.82|97.42|94.62|0
1687899900000|2023-06-27 21:05:00|97.63|94.83|97.69|94.89|97.75|94.95|97.62|94.82|0
1687900200000|2023-06-27 21:10:00|97.75|94.95|97.5|94.7|97.8|95|97.3|94.5|0
1687900500000|2023-06-27 21:15:00|97.38|94.58|97.48|94.68|97.48|94.68|97.21|94.41|0
1687900800000|2023-06-27 21:20:00|97.52|94.72|97.46|94.66|97.52|94.72|97.35|94.55|0
1687901100000|2023-06-27 21:25:00|97.42|94.62|97.42|94.62|97.46|94.66|97.42|94.62|0
1687901400000|2023-06-27 21:30:00|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1687901700000|2023-06-27 21:35:00|97.39|94.59|97.39|94.59|97.39|94.59|97.38|94.58|0
1687902000000|2023-06-27 21:40:00|97.41|94.61|97.37|94.57|97.41|94.61|97.31|94.51|0
1687902300000|2023-06-27 21:45:00|97.38|94.58|97.34|94.54|97.45|94.65|97.34|94.54|0
1687902600000|2023-06-27 21:50:00|97.38|94.58|97.25|94.45|97.38|94.58|97.23|94.43|0
1687902900000|2023-06-27 21:55:00|97.28|94.48|97.38|94.58|97.39|94.59|97.28|94.48|0
1687903200000|2023-06-27 22:00:00|97.29|94.49|97.25|94.45|97.49|94.69|97.21|94.41|0
1687903500000|2023-06-27 22:05:00|97.29|94.49|97.16|94.36|97.41|94.61|97.16|94.36|0
1687903800000|2023-06-27 22:10:00|97.25|94.45|97.08|94.28|97.41|94.61|97.08|94.28|0
1687904100000|2023-06-27 22:15:00|97|94.2|96.75|93.95|97.08|94.28|96.67|93.87|0
1687904400000|2023-06-27 22:20:00|96.83|94.03|97.08|94.28|97.16|94.36|96.83|94.03|0
1687904700000|2023-06-27 22:25:00|97|94.2|96.83|94.03|97.08|94.28|96.75|93.95|0
1687905000000|2023-06-27 22:30:00|96.91|94.11|96.75|93.95|96.91|94.11|96.67|93.87|0
1687905300000|2023-06-27 22:35:00|96.67|93.87|96.67|93.87|96.75|93.95|96.59|93.79|0
1687905600000|2023-06-27 22:40:00|96.59|93.79|96.42|93.62|96.59|93.79|96.42|93.62|0
1687905900000|2023-06-27 22:45:00|96.46|93.66|96.42|93.62|96.5|93.7|96.26|93.46|0
1687906200000|2023-06-27 22:50:00|96.34|93.54|96.34|93.54|96.42|93.62|96.26|93.46|0
1687906500000|2023-06-27 22:55:00|96.29|93.49|96.34|93.54|96.42|93.62|96.26|93.46|0
1687906800000|2023-06-27 23:00:00|96.29|93.49|96.25|93.45|96.34|93.54|96.25|93.45|0
1687907100000|2023-06-27 23:05:00|96.34|93.54|96.25|93.45|96.37|93.57|96.25|93.45|0
1687907400000|2023-06-27 23:10:00|96.17|93.37|95.85|93.05|96.17|93.37|95.85|93.05|0
1687907700000|2023-06-27 23:15:00|95.93|93.13|95.68|92.88|95.93|93.13|95.68|92.88|0
1687908000000|2023-06-27 23:20:00|95.6|92.8|95.76|92.96|96.01|93.21|95.6|92.8|0
1687908300000|2023-06-27 23:25:00|95.68|92.88|96.09|93.29|96.09|93.29|95.68|92.88|0
1687908600000|2023-06-27 23:30:00|96|93.2|96.04|93.24|96.09|93.29|95.92|93.12|0
1687908900000|2023-06-27 23:35:00|96.08|93.28|96.33|93.53|96.41|93.61|96|93.2|0
1687909200000|2023-06-27 23:40:00|96.25|93.45|96.24|93.44|96.41|93.61|96.24|93.44|0
1687909500000|2023-06-27 23:45:00|96.16|93.36|96|93.2|96.24|93.44|95.92|93.12|0
1687909800000|2023-06-27 23:50:00|96.08|93.28|96.28|93.48|96.57|93.77|96|93.2|0
1687910100000|2023-06-27 23:55:00|96.32|93.52|96.16|93.36|96.32|93.52|96.08|93.28|0
1687910400000|2023-06-28 00:00:00|96.24|93.44|96.57|93.77|96.57|93.77|96.16|93.36|0
1687910700000|2023-06-28 00:05:00|96.48|93.68|96.89|94.09|96.89|94.09|96.4|93.6|0
1687911000000|2023-06-28 00:10:00|96.81|94.01|96.65|93.85|96.89|94.09|96.56|93.76|0
1687911300000|2023-06-28 00:15:00|96.56|93.76|95.91|93.11|96.56|93.76|95.83|93.03|0
1687911600000|2023-06-28 00:20:00|95.83|93.03|95.91|93.11|96.24|93.44|95.79|92.99|0
1687911900000|2023-06-28 00:25:00|95.99|93.19|95.83|93.03|95.99|93.19|95.83|93.03|0
1687912200000|2023-06-28 00:30:00|95.75|92.95|95.67|92.87|95.91|93.11|95.26|92.46|0
1687912500000|2023-06-28 00:35:00|95.7|92.9|95.26|92.46|95.75|92.95|95.26|92.46|0
1687912800000|2023-06-28 00:40:00|95.34|92.54|95.42|92.62|95.5|92.7|95.1|92.3|0
1687913100000|2023-06-28 00:45:00|95.5|92.7|95.62|92.82|95.66|92.86|95.42|92.62|0
1687913400000|2023-06-28 00:50:00|95.58|92.78|95.42|92.62|95.62|92.82|95.42|92.62|0
1687913700000|2023-06-28 00:55:00|95.46|92.66|95.58|92.78|95.66|92.86|95.42|92.62|0
1687914000000|2023-06-28 01:00:00|95.66|92.86|95.82|93.02|95.9|93.1|95.58|92.78|0
1687914300000|2023-06-28 01:05:00|95.74|92.94|95.66|92.86|95.74|92.94|95.58|92.78|0
1687914600000|2023-06-28 01:10:00|95.58|92.78|95.58|92.78|95.74|92.94|95.58|92.78|0
1687914900000|2023-06-28 01:15:00|95.61|92.81|95.17|92.37|95.61|92.81|95.01|92.21|0
1687915200000|2023-06-28 01:20:00|95.13|92.33|95.17|92.37|95.17|92.37|94.93|92.13|0
1687915500000|2023-06-28 01:25:00|95.09|92.29|95.37|92.57|95.49|92.69|95.09|92.29|0
1687915800000|2023-06-28 01:30:00|95.41|92.61|95.49|92.69|95.9|93.1|95.33|92.53|0
1687916100000|2023-06-28 01:35:00|95.41|92.61|95.57|92.77|95.73|92.93|95.41|92.61|0
1687916400000|2023-06-28 01:40:00|95.61|92.81|95.49|92.69|95.81|93.01|95.49|92.69|0
1687916700000|2023-06-28 01:45:00|95.41|92.61|95.65|92.85|95.73|92.93|95.33|92.53|0
1687917000000|2023-06-28 01:50:00|95.57|92.77|95.49|92.69|95.65|92.85|95.24|92.44|0
1687917300000|2023-06-28 01:55:00|95.44|92.64|95.32|92.52|95.49|92.69|95.32|92.52|0
1687917600000|2023-06-28 02:00:00|95.4|92.6|95.4|92.6|95.56|92.76|95.32|92.52|0
1687917900000|2023-06-28 02:05:00|95.44|92.64|95.28|92.48|95.48|92.68|95.24|92.44|0
1687918200000|2023-06-28 02:10:00|95.24|92.44|95.16|92.36|95.4|92.6|95.16|92.36|0
1687918500000|2023-06-28 02:15:00|95.2|92.4|95.08|92.28|95.24|92.44|95|92.2|0
1687918800000|2023-06-28 02:20:00|94.99|92.19|95.07|92.27|95.16|92.36|94.91|92.11|0
1687919100000|2023-06-28 02:25:00|95.11|92.31|95.4|92.6|95.48|92.68|94.99|92.19|0
1687919400000|2023-06-28 02:30:00|95.48|92.68|95.8|93|95.88|93.08|95.35|92.55|0
1687919700000|2023-06-28 02:35:00|95.84|93.04|96.21|93.41|96.21|93.41|95.72|92.92|0
1687920000000|2023-06-28 02:40:00|96.12|93.32|96.69|93.89|96.69|93.89|96.12|93.32|0
1687920300000|2023-06-28 02:45:00|96.61|93.81|96.45|93.65|96.69|93.89|96.37|93.57|0
1687920600000|2023-06-28 02:50:00|96.53|93.73|96.28|93.48|96.61|93.81|96.12|93.32|0
1687920900000|2023-06-28 02:55:00|96.2|93.4|96.28|93.48|96.36|93.56|96.04|93.24|0
1687921200000|2023-06-28 03:00:00|96.32|93.52|96.44|93.64|96.53|93.73|96.28|93.48|0
1687921500000|2023-06-28 03:05:00|96.4|93.6|96.52|93.72|96.77|93.97|96.36|93.56|0
1687921800000|2023-06-28 03:10:00|96.44|93.64|96.6|93.8|96.77|93.97|96.44|93.64|0
1687922100000|2023-06-28 03:15:00|96.52|93.72|96.44|93.64|96.6|93.8|96.4|93.6|0
1687922400000|2023-06-28 03:20:00|96.4|93.6|96.44|93.64|96.52|93.72|96.28|93.48|0
1687922700000|2023-06-28 03:25:00|96.4|93.6|96.19|93.39|96.44|93.64|96.19|93.39|0
1687923000000|2023-06-28 03:30:00|96.23|93.43|96.36|93.56|96.36|93.56|96.19|93.39|0
1687923300000|2023-06-28 03:35:00|96.31|93.51|96.35|93.55|96.6|93.8|96.27|93.47|0
1687923600000|2023-06-28 03:40:00|96.44|93.64|96.35|93.55|96.48|93.68|96.27|93.47|0
1687923900000|2023-06-28 03:45:00|96.31|93.51|96.27|93.47|96.35|93.55|96.11|93.31|0
1687924200000|2023-06-28 03:50:00|96.23|93.43|96.35|93.55|96.43|93.63|96.11|93.31|0
1687924500000|2023-06-28 03:55:00|96.31|93.51|96.27|93.47|96.35|93.55|96.19|93.39|0
1687924800000|2023-06-28 04:00:00|96.35|93.55|96.1|93.3|96.35|93.55|96.1|93.3|0
1687925100000|2023-06-28 04:05:00|96.19|93.39|96.02|93.22|96.19|93.39|96.02|93.22|0
1687925400000|2023-06-28 04:10:00|96.1|93.3|96.1|93.3|96.18|93.38|96.02|93.22|0
1687925700000|2023-06-28 04:15:00|96.02|93.22|96.02|93.22|96.1|93.3|95.78|92.98|0
1687926000000|2023-06-28 04:20:00|96.06|93.26|95.73|92.93|96.06|93.26|95.69|92.89|0
1687926300000|2023-06-28 04:25:00|95.69|92.89|95.53|92.73|95.73|92.93|95.45|92.65|0
1687926600000|2023-06-28 04:30:00|95.45|92.65|95.69|92.89|95.77|92.97|95.45|92.65|0
1687926900000|2023-06-28 04:35:00|95.77|92.97|95.77|92.97|95.85|93.05|95.69|92.89|0
1687927200000|2023-06-28 04:40:00|95.73|92.93|95.77|92.97|95.85|93.05|95.69|92.89|0
1687927500000|2023-06-28 04:45:00|95.73|92.93|95.61|92.81|95.77|92.97|95.61|92.81|0
1687927800000|2023-06-28 04:50:00|95.69|92.89|95.69|92.89|95.77|92.97|95.69|92.89|0
1687928100000|2023-06-28 04:55:00|95.77|92.97|95.69|92.89|95.77|92.97|95.61|92.81|0
1687928400000|2023-06-28 05:00:00|95.61|92.81|95.69|92.89|95.85|93.05|95.6|92.8|0
1687928700000|2023-06-28 05:05:00|95.77|92.97|95.52|92.72|95.85|93.05|95.52|92.72|0
1687929000000|2023-06-28 05:10:00|95.48|92.68|95.68|92.88|95.68|92.88|95.48|92.68|0
1687929300000|2023-06-28 05:15:00|95.6|92.8|95.6|92.8|95.76|92.96|95.52|92.72|0
1687929600000|2023-06-28 05:20:00|95.52|92.72|96.01|93.21|96.01|93.21|95.52|92.72|0
1687929900000|2023-06-28 05:25:00|95.92|93.12|95.92|93.12|96.09|93.29|95.84|93.04|0
1687930200000|2023-06-28 05:30:00|96|93.2|96|93.2|96|93.2|95.68|92.88|0
1687930500000|2023-06-28 05:35:00|95.96|93.16|96.2|93.4|96.2|93.4|95.92|93.12|0
1687930800000|2023-06-28 05:40:00|96.16|93.36|96.82|94.02|96.82|94.02|96.08|93.28|0
1687931100000|2023-06-28 05:45:00|96.73|93.93|96.81|94.01|96.81|94.01|96.49|93.69|0
1687931400000|2023-06-28 05:50:00|96.73|93.93|96.57|93.77|96.81|94.01|96.41|93.61|0
1687931700000|2023-06-28 05:55:00|96.65|93.85|96.73|93.93|96.73|93.93|96.32|93.52|0
1687932000000|2023-06-28 06:00:00|96.77|93.97|96.65|93.85|96.89|94.09|96.49|93.69|0
1687932300000|2023-06-28 06:05:00|96.45|94.05|96.28|93.88|96.45|94.05|96.04|93.64|0
1687932600000|2023-06-28 06:10:00|96.37|93.97|96.53|94.13|96.53|94.13|96.12|93.72|0
1687932900000|2023-06-28 06:15:00|96.61|94.21|96.2|93.8|96.69|94.29|96.2|93.8|0
1687933200000|2023-06-28 06:20:00|96.12|93.72|96.08|93.68|96.28|93.88|96.04|93.64|0
1687933500000|2023-06-28 06:25:00|96.12|93.72|96.03|93.63|96.2|93.8|95.99|93.59|0
1687933800000|2023-06-28 06:30:00|96.12|93.72|96.03|93.63|96.2|93.8|95.95|93.55|0
1687934100000|2023-06-28 06:35:00|96.12|93.72|95.95|93.55|96.12|93.72|95.87|93.47|0
1687934400000|2023-06-28 06:40:00|96.03|93.63|95.87|93.47|96.03|93.63|95.71|93.31|0
1687934700000|2023-06-28 06:45:00|95.83|93.43|95.79|93.39|95.95|93.55|95.62|93.22|0
1687935000000|2023-06-28 06:50:00|95.83|93.43|95.79|93.39|95.95|93.55|95.7|93.3|0
1687935300000|2023-06-28 06:55:00|95.82|93.42|95.37|92.97|95.95|93.55|95.29|92.89|0
1687935600000|2023-06-28 07:00:00|95.05|92.65|94.97|92.57|95.37|92.97|94.65|92.25|0
1687935900000|2023-06-28 07:05:00|94.89|92.49|94.48|92.08|95.13|92.73|94.4|92|0
1687936200000|2023-06-28 07:10:00|94.4|92|95.21|92.81|95.29|92.89|94.4|92|0
1687936500000|2023-06-28 07:15:00|95.29|92.89|95.29|92.89|95.61|93.21|95.21|92.81|0
1687936800000|2023-06-28 07:20:00|95.37|92.97|95.13|92.73|95.37|92.97|94.8|92.4|0
1687937100000|2023-06-28 07:25:00|95.04|92.64|95.37|92.97|95.61|93.21|95.04|92.64|0
1687937400000|2023-06-28 07:30:00|95.45|93.05|95.37|92.97|95.94|93.54|95.37|92.97|0
1687937700000|2023-06-28 07:35:00|95.41|93.01|95.69|93.29|95.85|93.45|95.37|92.97|0
1687938000000|2023-06-28 07:40:00|95.77|93.37|96.1|93.7|96.42|94.02|95.77|93.37|0
1687938300000|2023-06-28 07:45:00|96.02|93.62|95.77|93.37|96.02|93.62|95.65|93.25|0
1687938600000|2023-06-28 07:50:00|95.85|93.45|94.96|92.56|95.85|93.45|94.96|92.56|0
1687938900000|2023-06-28 07:55:00|95.04|92.64|94.96|92.56|95.36|92.96|94.88|92.48|0
1687939200000|2023-06-28 08:00:00|95.04|92.64|94.83|92.43|95.36|92.96|94.67|92.27|0
1687939500000|2023-06-28 08:05:00|94.87|92.47|94.95|92.55|95.28|92.88|94.87|92.47|0
1687939800000|2023-06-28 08:10:00|95.03|92.63|95.44|93.04|95.44|93.04|94.87|92.47|0
1687940100000|2023-06-28 08:15:00|95.52|93.12|95.11|92.71|95.52|93.12|95.03|92.63|0
1687940400000|2023-06-28 08:20:00|95.03|92.63|95.96|93.56|96.01|93.61|95.03|92.63|0
1687940700000|2023-06-28 08:25:00|96.01|93.61|95.39|92.99|96.01|93.61|95.19|92.79|0
1687941000000|2023-06-28 08:30:00|95.35|92.95|94.95|92.55|95.52|93.12|94.95|92.55|0
1687941300000|2023-06-28 08:35:00|94.79|92.39|94.14|91.74|94.79|92.39|93.9|91.5|0
1687941600000|2023-06-28 08:40:00|94.06|91.66|94.14|91.74|94.3|91.9|93.98|91.58|0
1687941900000|2023-06-28 08:45:00|94.22|91.82|93.98|91.58|94.22|91.82|93.82|91.42|0
1687942200000|2023-06-28 08:50:00|93.93|91.53|94.14|91.74|94.3|91.9|93.82|91.42|0
1687942500000|2023-06-28 08:55:00|94.06|91.66|94.09|91.69|94.3|91.9|93.89|91.49|0
1687942800000|2023-06-28 09:00:00|94.05|91.65|93.97|91.57|94.46|92.06|93.97|91.57|0
1687943100000|2023-06-28 09:05:00|94.01|91.61|94.37|91.97|94.46|92.06|94.01|91.61|0
1687943400000|2023-06-28 09:10:00|94.41|92.01|94.21|91.81|94.62|92.22|94.13|91.73|0
1687943700000|2023-06-28 09:15:00|94.13|91.73|94.21|91.81|94.45|92.05|94.13|91.73|0
1687944000000|2023-06-28 09:20:00|94.29|91.89|94.45|92.05|94.61|92.21|94.29|91.89|0
1687944300000|2023-06-28 09:25:00|94.53|92.13|94.49|92.09|94.69|92.29|94.37|91.97|0
1687944600000|2023-06-28 09:30:00|94.53|92.13|94.69|92.29|94.77|92.37|94.13|91.73|0
1687944900000|2023-06-28 09:35:00|95.36|92.96|96.7|94.3|97.11|94.71|95.36|92.96|0
1687945200000|2023-06-28 09:40:00|96.78|94.38|96.86|94.46|96.94|94.54|96.65|94.25|0
1687945500000|2023-06-28 09:45:00|96.9|94.5|96.7|94.3|97.02|94.62|96.61|94.21|0
1687945800000|2023-06-28 09:50:00|96.61|94.21|96.37|93.97|96.61|94.21|96.29|93.89|0
1687946100000|2023-06-28 09:55:00|96.45|94.05|96.86|94.46|96.94|94.54|96.37|93.97|0
1687946400000|2023-06-28 10:00:00|96.94|94.54|97.02|94.62|97.1|94.7|96.86|94.46|0
1687946700000|2023-06-28 10:05:00|96.98|94.58|97.34|94.94|97.34|94.94|96.98|94.58|0
1687947000000|2023-06-28 10:10:00|97.38|94.98|97.42|95.02|97.59|95.19|97.18|94.78|0
1687947300000|2023-06-28 10:15:00|97.51|95.11|97.67|95.27|97.67|95.27|97.5|95.1|0
1687947600000|2023-06-28 10:20:00|97.63|95.23|97.67|95.27|97.75|95.35|97.5|95.1|0
1687947900000|2023-06-28 10:25:00|97.75|95.35|98.08|95.68|98.16|95.76|97.58|95.18|0
1687948200000|2023-06-28 10:30:00|98.16|95.76|98.16|95.76|98.16|95.76|97.83|95.43|0
1687948500000|2023-06-28 10:35:00|98.08|95.68|97.66|95.26|98.16|95.76|97.58|95.18|0
1687948800000|2023-06-28 10:40:00|97.58|95.18|97.09|94.69|97.58|95.18|96.93|94.53|0
1687949100000|2023-06-28 10:45:00|97.01|94.61|97.5|95.1|97.5|95.1|97.01|94.61|0
1687949400000|2023-06-28 10:50:00|97.58|95.18|96.15|93.75|97.58|95.18|96.07|93.67|0
1687949700000|2023-06-28 10:55:00|96.07|93.67|96.52|94.12|96.52|94.12|96.07|93.67|0
1687950000000|2023-06-28 11:00:00|96.48|94.08|97.13|94.73|97.46|95.06|96.4|94|0
1687950300000|2023-06-28 11:05:00|97.05|94.65|97.13|94.73|97.3|94.9|96.89|94.49|0
1687950600000|2023-06-28 11:10:00|97.21|94.81|97.46|95.06|97.54|95.14|97.13|94.73|0
1687950900000|2023-06-28 11:15:00|97.54|95.14|97.46|95.06|97.75|95.35|97.3|94.9|0
1687951200000|2023-06-28 11:20:00|97.38|94.98|97.29|94.89|97.46|95.06|97.21|94.81|0
1687951500000|2023-06-28 11:25:00|97.21|94.81|97.13|94.73|97.38|94.98|97.13|94.73|0
1687951800000|2023-06-28 11:30:00|97.21|94.81|96.72|94.32|97.21|94.81|96.64|94.24|0
1687952100000|2023-06-28 11:35:00|96.8|94.4|96.88|94.48|96.96|94.56|96.55|94.15|0
1687952400000|2023-06-28 11:40:00|96.96|94.56|96.47|94.07|96.96|94.56|96.31|93.91|0
1687952700000|2023-06-28 11:45:00|96.39|93.99|96.31|93.91|96.47|94.07|96.22|93.82|0
1687953000000|2023-06-28 11:50:00|96.22|93.82|95.9|93.5|96.39|93.99|95.73|93.33|0
1687953300000|2023-06-28 11:55:00|95.82|93.42|95.57|93.17|96.14|93.74|95.57|93.17|0
1687953600000|2023-06-28 12:00:00|95.73|93.33|94.92|92.52|95.81|93.41|94.84|92.44|0
1687953900000|2023-06-28 12:05:00|95|92.6|95.57|93.17|95.73|93.33|94.96|92.56|0
1687954200000|2023-06-28 12:10:00|95.49|93.09|95.57|93.17|95.57|93.17|95.16|92.76|0
1687954500000|2023-06-28 12:15:00|95.49|93.09|95.57|93.17|95.73|93.33|95.24|92.84|0
1687954800000|2023-06-28 12:20:00|95.65|93.25|95.65|93.25|95.73|93.33|95.4|93|0
1687955100000|2023-06-28 12:25:00|95.81|93.41|96.05|93.65|96.21|93.81|95.73|93.33|0
1687955400000|2023-06-28 12:30:00|96.13|93.73|95.64|93.24|96.13|93.73|95.64|93.24|0
1687955700000|2023-06-28 12:35:00|95.56|93.16|95.48|93.08|95.81|93.41|95.48|93.08|0
1687956000000|2023-06-28 12:40:00|95.32|92.92|94.67|92.27|95.4|93|94.59|92.19|0
1687956300000|2023-06-28 12:45:00|94.59|92.19|94.51|92.11|94.83|92.43|94.51|92.11|0
1687956600000|2023-06-28 12:50:00|94.43|92.03|94.91|92.51|94.99|92.59|94.27|91.87|0
1687956900000|2023-06-28 12:55:00|94.83|92.43|94.91|92.51|94.91|92.51|94.59|92.19|0
1687957200000|2023-06-28 13:00:00|94.99|92.59|95.23|92.83|95.31|92.91|94.91|92.51|0
1687957500000|2023-06-28 13:05:00|95.15|92.75|94.99|92.59|95.15|92.75|94.67|92.27|0
1687957800000|2023-06-28 13:10:00|94.91|92.51|94.66|92.26|94.91|92.51|94.58|92.18|0
1687958100000|2023-06-28 13:15:00|94.62|92.22|94.5|92.1|94.74|92.34|94.42|92.02|0
1687958400000|2023-06-28 13:20:00|94.58|92.18|94.82|92.42|94.82|92.42|94.58|92.18|0
1687958700000|2023-06-28 13:25:00|94.78|92.38|94.22|91.82|94.82|92.42|94.02|91.62|0
1687959000000|2023-06-28 13:30:00|94.26|91.86|93.32|90.92|94.5|92.1|92.52|90.12|0
1687959300000|2023-06-28 13:35:00|93.16|90.76|93.04|90.64|93.8|91.4|92.88|90.48|0
1687959600000|2023-06-28 13:40:00|92.96|90.56|92.63|90.23|93.84|91.44|92.56|90.16|0
1687959900000|2023-06-28 13:45:00|92.48|90.08|92.08|89.68|92.63|90.23|91.13|88.73|0
1687960200000|2023-06-28 13:50:00|92|89.6|92.08|89.68|92.79|90.39|91.21|88.81|0
1687960500000|2023-06-28 13:55:00|92.23|89.83|93.67|91.27|93.91|91.51|91.84|89.44|0
1687960800000|2023-06-28 14:00:00|93.19|90.79|92.47|90.07|93.59|91.19|91.91|89.51|0
1687961100000|2023-06-28 14:05:00|92.55|90.15|92.55|90.15|93.03|90.63|91.91|89.51|0
1687961400000|2023-06-28 14:10:00|92.47|90.07|92.23|89.83|92.63|90.23|91.2|88.8|0
1687961700000|2023-06-28 14:15:00|91.91|89.51|94.39|91.99|94.39|91.99|91.91|89.51|0
1687962000000|2023-06-28 14:20:00|94.56|92.16|93.51|91.11|95.12|92.72|93.43|91.03|0
1687962300000|2023-06-28 14:25:00|93.59|91.19|94.63|92.23|94.72|92.32|93.35|90.95|0
1687962600000|2023-06-28 14:30:00|94.8|92.4|95.77|93.37|95.85|93.45|94.55|92.15|0
1687962900000|2023-06-28 14:35:00|95.85|93.45|96.84|94.44|97.58|95.18|95.85|93.45|0
1687963200000|2023-06-28 14:40:00|96.75|94.35|96.42|94.02|97.41|95.01|96.42|94.02|0
1687963500000|2023-06-28 14:45:00|96.51|94.11|97.49|95.09|97.49|95.09|96.1|93.7|0
1687963800000|2023-06-28 14:50:00|97.41|95.01|96.82|94.42|98.03|95.63|95.28|92.88|0
1687964100000|2023-06-28 14:55:00|96.9|94.5|95.75|93.35|96.98|94.58|95.59|93.19|0
1687964400000|2023-06-28 15:00:00|95.91|93.51|96.4|94|96.4|94|95.75|93.35|0
1687964700000|2023-06-28 15:05:00|96.32|93.92|96.57|94.17|96.9|94.5|95.91|93.51|0
1687965000000|2023-06-28 15:10:00|96.65|94.25|95.42|93.02|97.06|94.66|94.77|92.37|0
1687965300000|2023-06-28 15:15:00|95.34|92.94|96.89|94.49|97.06|94.66|94.69|92.29|0
1687965600000|2023-06-28 15:20:00|96.98|94.58|95.17|92.77|96.98|94.58|95.17|92.77|0
1687965900000|2023-06-28 15:25:00|94.85|92.45|96.15|93.75|96.32|93.92|94.28|91.88|0
1687966200000|2023-06-28 15:30:00|96.32|93.92|97.22|94.82|97.47|95.07|96.15|93.75|0
1687966500000|2023-06-28 15:35:00|97.3|94.9|98.05|95.65|98.38|95.98|97.14|94.74|0
1687966800000|2023-06-28 15:40:00|98.13|95.73|98.46|96.06|98.55|96.15|97.71|95.31|0
1687967100000|2023-06-28 15:45:00|98.54|96.14|97.63|95.23|98.54|96.14|97.46|95.06|0
1687967400000|2023-06-28 15:50:00|97.55|95.15|97.46|95.06|97.88|95.48|97.3|94.9|0
1687967700000|2023-06-28 15:55:00|97.55|95.15|98.21|95.81|98.21|95.81|97.3|94.9|0
1687968000000|2023-06-28 16:00:00|98.04|95.64|98.04|95.64|98.21|95.81|97.46|95.06|0
1687968300000|2023-06-28 16:05:00|97.96|95.56|99.21|96.81|99.37|96.97|97.88|95.48|0
1687968600000|2023-06-28 16:10:00|99.29|96.89|100.13|97.73|100.3|97.9|99.12|96.72|0
1687968900000|2023-06-28 16:15:00|100.21|97.81|100.63|98.23|100.97|98.57|100.13|97.73|0
1687969200000|2023-06-28 16:20:00|100.72|98.32|99.87|97.47|100.72|98.32|99.46|97.06|0
1687969500000|2023-06-28 16:25:00|99.79|97.39|97.95|95.55|99.87|97.47|97.29|94.89|0
1687969800000|2023-06-28 16:30:00|97.87|95.47|97.21|94.81|97.87|95.47|96.71|94.31|0
1687970100000|2023-06-28 16:35:00|97.12|94.72|96.96|94.56|97.54|95.14|96.47|94.07|0
1687970400000|2023-06-28 16:40:00|96.88|94.48|94.22|91.82|97.29|94.89|93.86|91.46|0
1687970700000|2023-06-28 16:45:00|94.1|91.7|94.26|91.86|95.32|92.92|93.7|91.3|0
1687971000000|2023-06-28 16:50:00|94.18|91.78|92.42|90.02|94.51|92.11|91.62|89.22|0
1687971300000|2023-06-28 16:55:00|92.26|89.86|92.71|90.31|93.03|90.63|90.68|88.28|0
1687971600000|2023-06-28 17:00:00|92.63|90.23|92.39|89.99|92.95|90.55|91.44|89.04|0
1687971900000|2023-06-28 17:05:00|92.47|90.07|92.39|89.99|93.43|91.03|92.39|89.99|0
1687972200000|2023-06-28 17:10:00|92.55|90.15|92.87|90.47|92.87|90.47|91.87|89.47|0
1687972500000|2023-06-28 17:15:00|92.79|90.39|93.11|90.71|93.27|90.87|92.39|89.99|0
1687972800000|2023-06-28 17:20:00|93.27|90.87|93.99|91.59|94.32|91.92|92.87|90.47|0
1687973100000|2023-06-28 17:25:00|94.07|91.67|94.64|92.24|94.64|92.24|93.83|91.43|0
1687973400000|2023-06-28 17:30:00|94.72|92.32|93.34|90.94|95.29|92.89|93.26|90.86|0
1687973700000|2023-06-28 17:35:00|93.18|90.78|93.83|91.43|94.07|91.67|93.18|90.78|0
1687974000000|2023-06-28 17:40:00|93.78|91.38|93.42|91.02|93.99|91.59|92.94|90.54|0
1687974300000|2023-06-28 17:45:00|93.58|91.18|93.1|90.7|93.74|91.34|92.7|90.3|0
1687974600000|2023-06-28 17:50:00|92.86|90.46|93.34|90.94|93.34|90.94|92.38|89.98|0
1687974900000|2023-06-28 17:55:00|93.26|90.86|93.34|90.94|94.07|91.67|92.62|90.22|0
1687975200000|2023-06-28 18:00:00|93.42|91.02|94.55|92.15|94.71|92.31|93.18|90.78|0
1687975500000|2023-06-28 18:05:00|94.63|92.23|94.47|92.07|94.95|92.55|94.39|91.99|0
1687975800000|2023-06-28 18:10:00|94.55|92.15|94.71|92.31|95.04|92.64|94.39|91.99|0
1687976100000|2023-06-28 18:15:00|94.63|92.23|94.87|92.47|95.12|92.72|94.3|91.9|0
1687976400000|2023-06-28 18:20:00|94.95|92.55|94.07|91.67|96.05|93.65|93.83|91.43|0
1687976700000|2023-06-28 18:25:00|94.15|91.75|93.82|91.42|94.39|91.99|93.5|91.1|0
1687977000000|2023-06-28 18:30:00|93.74|91.34|93.99|91.59|94.15|91.75|93.5|91.1|0
1687977300000|2023-06-28 18:35:00|93.9|91.5|92.77|90.37|94.07|91.67|92.77|90.37|0
1687977600000|2023-06-28 18:40:00|92.69|90.29|93.5|91.1|93.82|91.42|92.37|89.97|0
1687977900000|2023-06-28 18:45:00|93.42|91.02|92.85|90.45|93.42|91.02|92.69|90.29|0
1687978200000|2023-06-28 18:50:00|92.77|90.37|93.01|90.61|93.17|90.77|92.45|90.05|0
1687978500000|2023-06-28 18:55:00|92.85|90.45|92.77|90.37|92.85|90.45|92.21|89.81|0
1687978800000|2023-06-28 19:00:00|92.93|90.53|91.49|89.09|93.09|90.69|91.33|88.93|0
1687979100000|2023-06-28 19:05:00|91.41|89.01|89.97|87.57|91.57|89.17|89.26|86.86|0
1687979400000|2023-06-28 19:10:00|90.13|87.73|91.24|88.84|91.4|89|89.89|87.49|0
1687979700000|2023-06-28 19:15:00|91.16|88.76|91.88|89.48|91.88|89.48|90.92|88.52|0
1687980000000|2023-06-28 19:20:00|91.96|89.56|92.12|89.72|92.36|89.96|91.72|89.32|0
1687980300000|2023-06-28 19:25:00|92.2|89.8|90.92|88.52|92.36|89.96|90.68|88.28|0
1687980600000|2023-06-28 19:30:00|90.76|88.36|90.92|88.52|91.4|89|90.6|88.2|0
1687980900000|2023-06-28 19:35:00|90.76|88.36|90.76|88.36|91|88.6|90.36|87.96|0
1687981200000|2023-06-28 19:40:00|90.84|88.44|90.92|88.52|91.63|89.23|90.76|88.36|0
1687981500000|2023-06-28 19:45:00|90.84|88.44|91.15|88.75|91.55|89.15|90.68|88.28|0
1687981800000|2023-06-28 19:50:00|90.68|88.28|91.39|88.99|92.68|90.28|90.68|88.28|0
1687982100000|2023-06-28 19:55:00|91.31|88.91|93.89|91.49|93.89|91.49|91.15|88.75|0
1687982400000|2023-06-28 20:00:00|94.3|91.9|95.37|92.97|96.11|93.71|94.3|91.9|0
1687982700000|2023-06-28 20:05:00|95.45|93.05|95.53|93.13|96.19|93.79|95.37|92.97|0
1687983000000|2023-06-28 20:10:00|95.37|92.97|95.53|93.13|95.53|93.13|95.12|92.72|0
1687983300000|2023-06-28 20:15:00|95.73|92.93|95.56|92.76|95.9|93.1|95.48|92.68|0
1687983600000|2023-06-28 20:20:00|95.48|92.68|95.73|92.93|95.81|93.01|95.48|92.68|0
1687983900000|2023-06-28 20:25:00|95.65|92.85|95.56|92.76|95.81|93.01|95.48|92.68|0
1687984200000|2023-06-28 20:30:00|95.48|92.68|95.89|93.09|95.89|93.09|95.48|92.68|0
1687984500000|2023-06-28 20:35:00|95.97|93.17|96.01|93.21|96.22|93.42|95.97|93.17|0
1687984800000|2023-06-28 20:40:00|95.97|93.17|95.64|92.84|96.14|93.34|95.64|92.84|0
1687985100000|2023-06-28 20:45:00|95.56|92.76|95.39|92.59|95.56|92.76|95.39|92.59|0
1687985400000|2023-06-28 20:50:00|95.31|92.51|95.47|92.67|95.56|92.76|95.31|92.51|0
1687985700000|2023-06-28 20:55:00|95.51|92.71|95.38|92.58|95.64|92.84|95.31|92.51|0
1687986000000|2023-06-28 21:00:00|95.42|92.62|95.59|92.79|95.6|92.8|95.42|92.62|0
1687986300000|2023-06-28 21:05:00|95.57|92.77|95.64|92.84|95.64|92.84|95.54|92.74|0
1687986600000|2023-06-28 21:10:00|95.65|92.85|95.61|92.81|95.67|92.87|95.57|92.77|0
1687986900000|2023-06-28 21:15:00|95.6|92.8|95.64|92.84|95.64|92.84|95.57|92.77|0
1687987200000|2023-06-28 21:20:00|95.58|92.78|95.56|92.76|95.58|92.78|95.56|92.76|0
1687987500000|2023-06-28 21:25:00|95.57|92.77|95.59|92.79|95.59|92.79|95.56|92.76|0
1687987800000|2023-06-28 21:30:00|95.58|92.78|95.68|92.88|95.73|92.93|95.58|92.78|0
1687988100000|2023-06-28 21:35:00|95.67|92.87|95.58|92.78|95.68|92.88|95.41|92.61|0
1687988400000|2023-06-28 21:40:00|95.55|92.75|95.7|92.9|95.7|92.9|95.55|92.75|0
1687988700000|2023-06-28 21:45:00|95.67|92.87|95.6|92.8|95.67|92.87|95.6|92.8|0
1687989000000|2023-06-28 21:50:00|95.61|92.81|95.75|92.95|95.75|92.95|95.61|92.81|0
1687989300000|2023-06-28 21:55:00|95.71|92.91|95.7|92.9|95.76|92.96|95.63|92.83|0
1687989600000|2023-06-28 22:00:00|95.75|92.95|95.79|92.99|95.96|93.16|95.54|92.74|0
1687989900000|2023-06-28 22:05:00|95.87|93.07|95.79|92.99|96.04|93.24|95.71|92.91|0
1687990200000|2023-06-28 22:10:00|95.87|93.07|95.95|93.15|95.95|93.15|95.71|92.91|0
1687990500000|2023-06-28 22:15:00|96.03|93.23|96.86|94.06|96.86|94.06|95.99|93.19|0
1687990800000|2023-06-28 22:20:00|96.82|94.02|97.03|94.23|97.03|94.23|96.7|93.9|0
1687991100000|2023-06-28 22:25:00|97.07|94.27|97.61|94.81|97.7|94.9|97.03|94.23|0
1687991400000|2023-06-28 22:30:00|97.69|94.89|96.78|93.98|97.69|94.89|96.78|93.98|0
1687991700000|2023-06-28 22:35:00|96.86|94.06|96.86|94.06|97.28|94.48|96.86|94.06|0
1687992000000|2023-06-28 22:40:00|96.94|94.14|97.11|94.31|97.11|94.31|96.86|94.06|0
1687992300000|2023-06-28 22:45:00|97.06|94.26|97.02|94.22|97.11|94.31|96.86|94.06|0
1687992600000|2023-06-28 22:50:00|97.11|94.31|97.02|94.22|97.19|94.39|97.02|94.22|0
1687992900000|2023-06-28 22:55:00|96.94|94.14|97.1|94.3|97.19|94.39|96.94|94.14|0
1687993200000|2023-06-28 23:00:00|97.02|94.22|97.02|94.22|97.1|94.3|96.85|94.05|0
1687993500000|2023-06-28 23:05:00|96.94|94.14|97.18|94.38|97.27|94.47|96.94|94.14|0
1687993800000|2023-06-28 23:10:00|97.1|94.3|97.1|94.3|97.1|94.3|97.02|94.22|0
1687994100000|2023-06-28 23:15:00|97.02|94.22|96.93|94.13|97.1|94.3|96.93|94.13|0
1687994400000|2023-06-28 23:20:00|96.85|94.05|96.93|94.13|96.93|94.13|96.77|93.97|0
1687994700000|2023-06-28 23:25:00|96.89|94.09|97.01|94.21|97.01|94.21|96.89|94.09|0
1687995000000|2023-06-28 23:30:00|96.93|94.13|96.85|94.05|97.01|94.21|96.85|94.05|0
1687995300000|2023-06-28 23:35:00|96.76|93.96|96.76|93.96|96.85|94.05|96.68|93.88|0
1687995600000|2023-06-28 23:40:00|96.68|93.88|96.76|93.96|96.76|93.96|96.68|93.88|0
1687995900000|2023-06-28 23:45:00|96.84|94.04|96.59|93.79|96.84|94.04|96.59|93.79|0
1687996200000|2023-06-28 23:50:00|96.68|93.88|96.68|93.88|96.84|94.04|96.63|93.83|0
1687996500000|2023-06-28 23:55:00|96.59|93.79|96.55|93.75|96.76|93.96|96.43|93.63|0
1687996800000|2023-06-29 00:00:00|96.59|93.79|96.42|93.62|96.76|93.96|96.26|93.46|0
1687997100000|2023-06-29 00:05:00|96.38|93.58|96.59|93.79|96.67|93.87|96.34|93.54|0
1687997400000|2023-06-29 00:10:00|96.76|93.96|97|94.2|97.17|94.37|96.76|93.96|0
1687997700000|2023-06-29 00:15:00|96.92|94.12|96.26|93.46|97|94.2|96.26|93.46|0
1687998000000|2023-06-29 00:20:00|96.34|93.54|96.75|93.95|96.84|94.04|96.26|93.46|0
1687998300000|2023-06-29 00:25:00|96.71|93.91|96.92|94.12|97|94.2|96.67|93.87|0
1687998600000|2023-06-29 00:30:00|96.87|94.07|96.92|94.12|97|94.2|96.75|93.95|0
1687998900000|2023-06-29 00:35:00|96.83|94.03|96.67|93.87|96.92|94.12|96.58|93.78|0
1687999200000|2023-06-29 00:40:00|96.58|93.78|96.75|93.95|96.75|93.95|96.5|93.7|0
1687999500000|2023-06-29 00:45:00|96.66|93.86|97.44|94.64|97.44|94.64|96.66|93.86|0
1687999800000|2023-06-29 00:50:00|97.4|94.6|97.44|94.64|97.52|94.72|97.36|94.56|0
1688000100000|2023-06-29 00:55:00|97.52|94.72|97.52|94.72|97.61|94.81|97.44|94.64|0
1688000400000|2023-06-29 01:00:00|97.44|94.64|97.44|94.64|97.61|94.81|97.27|94.47|0
1688000700000|2023-06-29 01:05:00|97.52|94.72|97.52|94.72|97.52|94.72|97.35|94.55|0
1688001000000|2023-06-29 01:10:00|97.6|94.8|97.52|94.72|97.69|94.89|97.44|94.64|0
1688001300000|2023-06-29 01:15:00|97.44|94.64|97.85|95.05|97.85|95.05|97.44|94.64|0
1688001600000|2023-06-29 01:20:00|97.77|94.97|97.68|94.88|97.85|95.05|97.68|94.88|0
1688001900000|2023-06-29 01:25:00|97.77|94.97|97.93|95.13|98.1|95.3|97.68|94.88|0
1688002200000|2023-06-29 01:30:00|97.85|95.05|97.68|94.88|97.93|95.13|97.68|94.88|0
1688002500000|2023-06-29 01:35:00|97.64|94.84|97.51|94.71|97.76|94.96|97.43|94.63|0
1688002800000|2023-06-29 01:40:00|97.43|94.63|97.26|94.46|97.6|94.8|97.26|94.46|0
1688003100000|2023-06-29 01:45:00|97.35|94.55|97.09|94.29|97.51|94.71|97.09|94.29|0
1688003400000|2023-06-29 01:50:00|97.18|94.38|97.18|94.38|97.26|94.46|97.09|94.29|0
1688003700000|2023-06-29 01:55:00|97.26|94.46|96.76|93.96|97.26|94.46|96.68|93.88|0
1688004000000|2023-06-29 02:00:00|96.84|94.04|96.35|93.55|96.84|94.04|96.18|93.38|0
1688004300000|2023-06-29 02:05:00|96.26|93.46|95.97|93.17|96.43|93.63|95.93|93.13|0
1688004600000|2023-06-29 02:10:00|95.93|93.13|96.1|93.3|96.18|93.38|95.85|93.05|0
1688004900000|2023-06-29 02:15:00|96.09|93.29|96.18|93.38|96.26|93.46|96.09|93.29|0
1688005200000|2023-06-29 02:20:00|96.09|93.29|96.09|93.29|96.18|93.38|96.01|93.21|0
1688005500000|2023-06-29 02:25:00|96.18|93.38|96.17|93.37|96.34|93.54|96.17|93.37|0
1688005800000|2023-06-29 02:30:00|96.26|93.46|96.17|93.37|96.42|93.62|96.09|93.29|0
1688006100000|2023-06-29 02:35:00|96.09|93.29|96.17|93.37|96.17|93.37|96.01|93.21|0
1688006400000|2023-06-29 02:40:00|96.21|93.41|96.5|93.7|96.5|93.7|96.21|93.41|0
1688006700000|2023-06-29 02:45:00|96.46|93.66|96.25|93.45|96.5|93.7|96.17|93.37|0
1688007000000|2023-06-29 02:50:00|96.21|93.41|96|93.2|96.25|93.45|95.84|93.04|0
1688007300000|2023-06-29 02:55:00|95.92|93.12|95.76|92.96|96|93.2|95.71|92.91|0
1688007600000|2023-06-29 03:00:00|95.79|92.99|95.75|92.95|95.84|93.04|95.67|92.87|0
1688007900000|2023-06-29 03:05:00|95.84|93.04|95.59|92.79|95.84|93.04|95.51|92.71|0
1688008200000|2023-06-29 03:10:00|95.63|92.83|95.75|92.95|95.92|93.12|95.63|92.83|0
1688008500000|2023-06-29 03:15:00|95.67|92.87|95.83|93.03|95.92|93.12|95.67|92.87|0
1688008800000|2023-06-29 03:20:00|95.79|92.99|95.75|92.95|95.83|93.03|95.59|92.79|0
1688009100000|2023-06-29 03:25:00|95.83|93.03|95.83|93.03|95.95|93.15|95.83|93.03|0
1688009400000|2023-06-29 03:30:00|95.75|92.95|95.58|92.78|95.91|93.11|95.42|92.62|0
1688009700000|2023-06-29 03:35:00|95.5|92.7|94.93|92.13|95.5|92.7|94.76|91.96|0
1688010000000|2023-06-29 03:40:00|94.96|92.16|95.09|92.29|95.09|92.29|94.84|92.04|0
1688010300000|2023-06-29 03:45:00|95.01|92.21|94.76|91.96|95.17|92.37|94.76|91.96|0
1688010600000|2023-06-29 03:50:00|94.92|92.12|95.17|92.37|95.17|92.37|94.84|92.04|0
1688010900000|2023-06-29 03:55:00|95.13|92.33|95.25|92.45|95.33|92.53|95|92.2|0
1688011200000|2023-06-29 04:00:00|95.21|92.41|95.33|92.53|95.49|92.69|95.17|92.37|0
1688011500000|2023-06-29 04:05:00|95.41|92.61|95.49|92.69|95.49|92.69|95.25|92.45|0
1688011800000|2023-06-29 04:10:00|95.41|92.61|95.41|92.61|95.49|92.69|95.33|92.53|0
1688012100000|2023-06-29 04:15:00|95.37|92.57|95.49|92.69|95.57|92.77|95.33|92.53|0
1688012400000|2023-06-29 04:20:00|95.45|92.65|95.33|92.53|95.49|92.69|95.33|92.53|0
1688012700000|2023-06-29 04:25:00|95.41|92.61|95.49|92.69|95.49|92.69|95.33|92.53|0
1688013000000|2023-06-29 04:30:00|95.41|92.61|95.28|92.48|95.57|92.77|95.28|92.48|0
1688013300000|2023-06-29 04:35:00|95.32|92.52|95.49|92.69|95.49|92.69|95.28|92.48|0
1688013600000|2023-06-29 04:40:00|95.57|92.77|95.4|92.6|95.57|92.77|95.32|92.52|0
1688013900000|2023-06-29 04:45:00|95.32|92.52|95.07|92.27|95.49|92.69|95.07|92.27|0
1688014200000|2023-06-29 04:50:00|95.16|92.36|95.07|92.27|95.24|92.44|95.07|92.27|0
1688014500000|2023-06-29 04:55:00|95.15|92.35|95.07|92.27|95.24|92.44|95.07|92.27|0
1688014800000|2023-06-29 05:00:00|95.15|92.35|95.4|92.6|95.56|92.76|95.15|92.35|0
1688015100000|2023-06-29 05:05:00|95.32|92.52|95.97|93.17|96.06|93.26|95.32|92.52|0
1688015400000|2023-06-29 05:10:00|95.93|93.13|95.4|92.6|95.93|93.13|95.23|92.43|0
1688015700000|2023-06-29 05:15:00|95.31|92.51|95.23|92.43|95.4|92.6|95.15|92.35|0
1688016000000|2023-06-29 05:20:00|95.15|92.35|94.9|92.1|95.15|92.35|94.9|92.1|0
1688016300000|2023-06-29 05:25:00|94.98|92.18|94.74|91.94|95.15|92.35|94.66|91.86|0
1688016600000|2023-06-29 05:30:00|94.7|91.9|94.9|92.1|94.98|92.18|94.41|91.61|0
1688016900000|2023-06-29 05:35:00|94.82|92.02|94.82|92.02|94.9|92.1|94.65|91.85|0
1688017200000|2023-06-29 05:40:00|94.74|91.94|94.33|91.53|94.9|92.1|94.16|91.36|0
1688017500000|2023-06-29 05:45:00|94.24|91.44|94.41|91.61|94.65|91.85|94.24|91.44|0
1688017800000|2023-06-29 05:50:00|94.33|91.53|94.57|91.77|94.81|92.01|94.33|91.53|0
1688018100000|2023-06-29 05:55:00|94.61|91.81|94.98|92.18|94.98|92.18|94.57|91.77|0
1688018400000|2023-06-29 06:00:00|95.06|92.26|94.4|91.6|95.06|92.26|94.4|91.6|0
1688018700000|2023-06-29 06:05:00|94.29|91.89|94.69|92.29|94.77|92.37|94.29|91.89|0
1688019000000|2023-06-29 06:10:00|94.77|92.37|94.53|92.13|94.77|92.37|94.45|92.05|0
1688019300000|2023-06-29 06:15:00|94.45|92.05|94.2|91.8|94.53|92.13|94.04|91.64|0
1688019600000|2023-06-29 06:20:00|94.16|91.76|94.28|91.88|94.44|92.04|94.12|91.72|0
1688019900000|2023-06-29 06:25:00|94.36|91.96|93.79|91.39|94.36|91.96|93.79|91.39|0
1688020200000|2023-06-29 06:30:00|93.87|91.47|94.03|91.63|94.2|91.8|93.79|91.39|0
1688020500000|2023-06-29 06:35:00|94.07|91.67|94.36|91.96|94.52|92.12|94.07|91.67|0
1688020800000|2023-06-29 06:40:00|94.4|92|94.36|91.96|94.69|92.29|94.36|91.96|0
1688021100000|2023-06-29 06:45:00|94.28|91.88|94.52|92.12|94.52|92.12|94.28|91.88|0
1688021400000|2023-06-29 06:50:00|94.6|92.2|94.11|91.71|94.68|92.28|94.11|91.71|0
1688021700000|2023-06-29 06:55:00|94.03|91.63|93.99|91.59|94.27|91.87|93.95|91.55|0
1688022000000|2023-06-29 07:00:00|93.87|91.47|94.11|91.71|94.44|92.04|93.86|91.46|0
1688022300000|2023-06-29 07:05:00|94.07|91.67|94.76|92.36|94.76|92.36|93.78|91.38|0
1688022600000|2023-06-29 07:10:00|94.68|92.28|94.19|91.79|94.76|92.36|93.94|91.54|0
1688022900000|2023-06-29 07:15:00|94.15|91.75|93.78|91.38|94.19|91.79|93.78|91.38|0
1688023200000|2023-06-29 07:20:00|93.86|91.46|94.59|92.19|94.68|92.28|93.62|91.22|0
1688023500000|2023-06-29 07:25:00|94.51|92.11|93.62|91.22|94.51|92.11|93.45|91.05|0
1688023800000|2023-06-29 07:30:00|93.53|91.13|93.37|90.97|93.7|91.3|93.37|90.97|0
1688024100000|2023-06-29 07:35:00|93.45|91.05|93.45|91.05|93.61|91.21|93.29|90.89|0
1688024400000|2023-06-29 07:40:00|93.53|91.13|93.69|91.29|93.94|91.54|93.37|90.97|0
1688024700000|2023-06-29 07:45:00|93.77|91.37|94.26|91.86|94.34|91.94|93.65|91.25|0
1688025000000|2023-06-29 07:50:00|94.34|91.94|94.1|91.7|94.42|92.02|94.02|91.62|0
1688025300000|2023-06-29 07:55:00|94.14|91.74|93.93|91.53|94.42|92.02|93.93|91.53|0
1688025600000|2023-06-29 08:00:00|94.02|91.62|94.67|92.27|94.75|92.35|93.77|91.37|0
1688025900000|2023-06-29 08:05:00|94.62|92.22|94.58|92.18|94.75|92.35|94.42|92.02|0
1688026200000|2023-06-29 08:10:00|94.5|92.1|95.03|92.63|95.4|93|94.5|92.1|0
1688026500000|2023-06-29 08:15:00|95.16|92.76|95.4|93|95.44|93.04|94.99|92.59|0
1688026800000|2023-06-29 08:20:00|95.48|93.08|95.48|93.08|95.9|93.5|95.24|92.84|0
1688027100000|2023-06-29 08:25:00|95.4|93|95.56|93.16|95.73|93.33|94.99|92.59|0
1688027400000|2023-06-29 08:30:00|95.48|93.08|95.32|92.92|95.65|93.25|95.15|92.75|0
1688027700000|2023-06-29 08:35:00|95.23|92.83|95.4|93|95.48|93.08|95.15|92.75|0
1688028000000|2023-06-29 08:40:00|95.48|93.08|95.81|93.41|95.89|93.49|95.32|92.92|0
1688028300000|2023-06-29 08:45:00|95.89|93.49|95.76|93.36|96.06|93.66|95.64|93.24|0
1688028600000|2023-06-29 08:50:00|95.81|93.41|95.72|93.32|95.81|93.41|95.39|92.99|0
1688028900000|2023-06-29 08:55:00|95.68|93.28|96.91|94.51|97.16|94.76|95.68|93.28|0
1688029200000|2023-06-29 09:00:00|96.99|94.59|96.83|94.43|96.99|94.59|96.66|94.26|0
1688029500000|2023-06-29 09:05:00|96.74|94.34|96.74|94.34|96.83|94.43|96.41|94.01|0
1688029800000|2023-06-29 09:10:00|96.83|94.43|96.82|94.42|97.16|94.76|96.74|94.34|0
1688030100000|2023-06-29 09:15:00|96.78|94.38|96.57|94.17|96.91|94.51|96.57|94.17|0
1688030400000|2023-06-29 09:20:00|96.61|94.21|96.41|94.01|96.74|94.34|96.16|93.76|0
1688030700000|2023-06-29 09:25:00|96.33|93.93|96.74|94.34|96.78|94.38|96.24|93.84|0
1688031000000|2023-06-29 09:30:00|96.65|94.25|96.86|94.46|96.9|94.5|96.49|94.09|0
1688031300000|2023-06-29 09:35:00|96.9|94.5|97.15|94.75|97.15|94.75|96.74|94.34|0
1688031600000|2023-06-29 09:40:00|97.19|94.79|97.65|95.25|97.98|95.58|97.19|94.79|0
1688031900000|2023-06-29 09:45:00|97.73|95.33|98.07|95.67|98.07|95.67|97.65|95.25|0
1688032200000|2023-06-29 09:50:00|97.98|95.58|97.9|95.5|98.07|95.67|97.73|95.33|0
1688032500000|2023-06-29 09:55:00|97.94|95.54|97.48|95.08|98.15|95.75|97.44|95.04|0
1688032800000|2023-06-29 10:00:00|97.4|95|97.23|94.83|97.4|95|96.98|94.58|0
1688033100000|2023-06-29 10:05:00|97.14|94.74|97.14|94.74|97.39|94.99|97.06|94.66|0
1688033400000|2023-06-29 10:10:00|97.06|94.66|98.15|95.75|98.15|95.75|97.06|94.66|0
1688033700000|2023-06-29 10:15:00|98.06|95.66|98.31|95.91|98.9|96.5|98.06|95.66|0
1688034000000|2023-06-29 10:20:00|98.23|95.83|97.77|95.37|100.03|97.63|97.64|95.24|0
1688034300000|2023-06-29 10:25:00|97.81|95.41|97.73|95.33|98.06|95.66|97.56|95.16|0
1688034600000|2023-06-29 10:30:00|97.64|95.24|97.72|95.32|97.98|95.58|97.64|95.24|0
1688034900000|2023-06-29 10:35:00|97.68|95.28|98.81|96.41|98.98|96.58|97.64|95.24|0
1688035200000|2023-06-29 10:40:00|98.73|96.33|99.23|96.83|99.23|96.83|98.73|96.33|0
1688035500000|2023-06-29 10:45:00|99.19|96.79|99.31|96.91|99.4|97|99.14|96.74|0
1688035800000|2023-06-29 10:50:00|99.4|97|98.97|96.57|99.48|97.08|98.97|96.57|0
1688036100000|2023-06-29 10:55:00|98.89|96.49|98.97|96.57|99.23|96.83|98.89|96.49|0
1688036400000|2023-06-29 11:00:00|98.89|96.49|98.72|96.32|99.23|96.83|98.72|96.32|0
1688036700000|2023-06-29 11:05:00|98.8|96.4|98.89|96.49|99.14|96.74|98.8|96.4|0
1688037000000|2023-06-29 11:10:00|98.97|96.57|99.05|96.65|99.14|96.74|98.97|96.57|0
1688037300000|2023-06-29 11:15:00|99.01|96.61|98.88|96.48|99.22|96.82|98.84|96.44|0
1688037600000|2023-06-29 11:20:00|98.8|96.4|98.97|96.57|99.14|96.74|98.8|96.4|0
1688037900000|2023-06-29 11:25:00|98.88|96.48|99.56|97.16|99.56|97.16|98.8|96.4|0
1688038200000|2023-06-29 11:30:00|99.64|97.24|99.3|96.9|99.64|97.24|99.22|96.82|0
1688038500000|2023-06-29 11:35:00|99.39|96.99|98.8|96.4|99.39|96.99|98.71|96.31|0
1688038800000|2023-06-29 11:40:00|98.71|96.31|98.63|96.23|98.96|96.56|98.54|96.14|0
1688039100000|2023-06-29 11:45:00|98.54|96.14|98.71|96.31|98.88|96.48|98.37|95.97|0
1688039400000|2023-06-29 11:50:00|98.63|96.23|98.54|96.14|98.63|96.23|98.46|96.06|0
1688039700000|2023-06-29 11:55:00|98.62|96.22|98.88|96.48|98.88|96.48|98.62|96.22|0
1688040000000|2023-06-29 12:00:00|98.79|96.39|99.3|96.9|99.89|97.49|98.79|96.39|0
1688040300000|2023-06-29 12:05:00|99.25|96.85|98.79|96.39|99.3|96.9|98.62|96.22|0
1688040600000|2023-06-29 12:10:00|98.87|96.47|98.37|95.97|98.87|96.47|98.37|95.97|0
1688040900000|2023-06-29 12:15:00|98.45|96.05|98.87|96.47|98.87|96.47|98.2|95.8|0
1688041200000|2023-06-29 12:20:00|98.83|96.43|99.29|96.89|99.29|96.89|98.7|96.3|0
1688041500000|2023-06-29 12:25:00|99.21|96.81|99.54|97.14|99.63|97.23|99.21|96.81|0
1688041800000|2023-06-29 12:30:00|99.58|97.18|100.05|97.65|100.99|98.59|98.87|96.47|0
1688042100000|2023-06-29 12:35:00|99.8|97.4|98.78|96.38|99.8|97.4|97.78|95.38|0
1688042400000|2023-06-29 12:40:00|98.7|96.3|98.15|95.75|99.03|96.63|97.94|95.54|0
1688042700000|2023-06-29 12:45:00|98.19|95.79|98.03|95.63|98.78|96.38|97.86|95.46|0
1688043000000|2023-06-29 12:50:00|98.11|95.71|96.11|93.71|98.11|95.71|95.95|93.55|0
1688043300000|2023-06-29 12:55:00|96.28|93.88|96.11|93.71|96.61|94.21|95.7|93.3|0
1688043600000|2023-06-29 13:00:00|96.19|93.79|94.88|92.48|96.28|93.88|94.31|91.91|0
1688043900000|2023-06-29 13:05:00|94.96|92.56|94.88|92.48|96.19|93.79|94.88|92.48|0
1688044200000|2023-06-29 13:10:00|94.92|92.52|93.9|91.5|95.04|92.64|93.49|91.09|0
1688044500000|2023-06-29 13:15:00|93.74|91.34|93.73|91.33|93.98|91.58|93.25|90.85|0
1688044800000|2023-06-29 13:20:00|93.82|91.42|93.41|91.01|94.06|91.66|93.41|91.01|0
1688045100000|2023-06-29 13:25:00|93.33|90.93|93.41|91.01|93.57|91.17|92.84|90.44|0
1688045400000|2023-06-29 13:30:00|93.57|91.17|94.79|92.39|94.79|92.39|92.28|89.88|0
1688045700000|2023-06-29 13:35:00|94.95|92.55|97.12|94.72|97.12|94.72|94.14|91.74|0
1688046000000|2023-06-29 13:40:00|96.96|94.56|95.47|93.07|97.37|94.97|95.39|92.99|0
1688046300000|2023-06-29 13:45:00|95.64|93.24|96.71|94.31|96.96|94.56|94.98|92.58|0
1688046600000|2023-06-29 13:50:00|96.62|94.22|96.87|94.47|97.29|94.89|96.13|93.73|0
1688046900000|2023-06-29 13:55:00|96.96|94.56|96.46|94.06|96.96|94.56|95.8|93.4|0
1688047200000|2023-06-29 14:00:00|96.54|94.14|97.78|95.38|97.95|95.55|96.37|93.97|0
1688047500000|2023-06-29 14:05:00|98.04|95.64|95.3|92.9|98.71|96.31|94.49|92.09|0
1688047800000|2023-06-29 14:10:00|95.22|92.82|96.04|93.64|96.04|93.64|94.48|92.08|0
1688048100000|2023-06-29 14:15:00|96.37|93.97|96.62|94.22|97.12|94.72|96.29|93.89|0
1688048400000|2023-06-29 14:20:00|96.7|94.3|96.37|93.97|98.37|95.97|96.37|93.97|0
1688048700000|2023-06-29 14:25:00|96.53|94.13|96.37|93.97|97.28|94.88|96.29|93.89|0
1688049000000|2023-06-29 14:30:00|96.62|94.22|97.11|94.71|97.28|94.88|95.22|92.82|0
1688049300000|2023-06-29 14:35:00|97.2|94.8|96.7|94.3|97.2|94.8|95.62|93.22|0
1688049600000|2023-06-29 14:40:00|96.61|94.21|95.62|93.22|96.94|94.54|94.97|92.57|0
1688049900000|2023-06-29 14:45:00|95.54|93.14|95.29|92.89|95.79|93.39|93.91|91.51|0
1688050200000|2023-06-29 14:50:00|95.21|92.81|95.21|92.81|95.79|93.39|94.72|92.32|0
1688050500000|2023-06-29 14:55:00|95.33|92.93|95.54|93.14|96.28|93.88|94.88|92.48|0
1688050800000|2023-06-29 15:00:00|95.62|93.22|96.86|94.46|96.86|94.46|95.29|92.89|0
1688051100000|2023-06-29 15:05:00|96.77|94.37|97.6|95.2|98.02|95.62|96.44|94.04|0
1688051400000|2023-06-29 15:10:00|97.52|95.12|97.94|95.54|98.35|95.95|97.27|94.87|0
1688051700000|2023-06-29 15:15:00|98.02|95.62|98.35|95.95|98.86|96.46|97.77|95.37|0
1688052000000|2023-06-29 15:20:00|98.27|95.87|99.61|97.21|99.61|97.21|98.27|95.87|0
1688052300000|2023-06-29 15:25:00|99.7|97.3|100.2|97.8|100.29|97.89|98.94|96.54|0
1688052600000|2023-06-29 15:30:00|100.12|97.72|99.36|96.96|100.46|98.06|99.19|96.79|0
1688052900000|2023-06-29 15:35:00|99.27|96.87|99.69|97.29|99.69|97.29|98.68|96.28|0
1688053200000|2023-06-29 15:40:00|99.78|97.38|99.27|96.87|100.88|98.48|99.27|96.87|0
1688053500000|2023-06-29 15:45:00|99.35|96.95|99.69|97.29|99.86|97.46|99.27|96.87|0
1688053800000|2023-06-29 15:50:00|99.77|97.37|100.71|98.31|100.79|98.39|99.69|97.29|0
1688054100000|2023-06-29 15:55:00|100.79|98.39|100.36|97.96|100.88|98.48|99.77|97.37|0
1688054400000|2023-06-29 16:00:00|100.45|98.05|99.86|97.46|101.04|98.64|99.69|97.29|0
1688054700000|2023-06-29 16:05:00|99.94|97.54|100.36|97.96|100.36|97.96|99.43|97.03|0
1688055000000|2023-06-29 16:10:00|100.28|97.88|99.43|97.03|100.62|98.22|99.09|96.69|0
1688055300000|2023-06-29 16:15:00|99.6|97.2|100.36|97.96|100.45|98.05|98.84|96.44|0
1688055600000|2023-06-29 16:20:00|100.28|97.88|101.12|98.72|101.3|98.9|100.28|97.88|0
1688055900000|2023-06-29 16:25:00|101.21|98.81|101.64|99.24|101.98|99.58|100.7|98.3|0
1688056200000|2023-06-29 16:30:00|101.72|99.32|102.31|99.91|102.4|100|100.95|98.55|0
1688056500000|2023-06-29 16:35:00|102.4|100|102.14|99.74|102.65|100.25|101.8|99.4|0
1688056800000|2023-06-29 16:40:00|102.05|99.65|102.31|99.91|102.48|100.08|101.8|99.4|0
1688057100000|2023-06-29 16:45:00|102.39|99.99|102.31|99.91|102.91|100.51|102.14|99.74|0
1688057400000|2023-06-29 16:50:00|102.39|99.99|101.88|99.48|102.48|100.08|101.79|99.39|0
1688057700000|2023-06-29 16:55:00|101.79|99.39|100.85|98.45|102.13|99.73|100.01|97.61|0
1688058000000|2023-06-29 17:00:00|100.68|98.28|100.01|97.61|100.85|98.45|99.92|97.52|0
1688058300000|2023-06-29 17:05:00|99.92|97.52|99.5|97.1|99.92|97.52|98.41|96.01|0
1688058600000|2023-06-29 17:10:00|99.42|97.02|99.42|97.02|99.59|97.19|98.75|96.35|0
1688058900000|2023-06-29 17:15:00|99.33|96.93|100.09|97.69|100.26|97.86|99.25|96.85|0
1688059200000|2023-06-29 17:20:00|100.18|97.78|100.18|97.78|100.43|98.03|99.84|97.44|0
1688059500000|2023-06-29 17:25:00|100.09|97.69|100.34|97.94|100.43|98.03|99.58|97.18|0
1688059800000|2023-06-29 17:30:00|100.43|98.03|99.75|97.35|100.51|98.11|99.41|97.01|0
1688060100000|2023-06-29 17:35:00|99.84|97.44|99.75|97.35|99.84|97.44|99.16|96.76|0
1688060400000|2023-06-29 17:40:00|99.83|97.43|99.5|97.1|100.09|97.69|99.07|96.67|0
1688060700000|2023-06-29 17:45:00|99.41|97.01|99.58|97.18|99.66|97.26|98.99|96.59|0
1688061000000|2023-06-29 17:50:00|99.49|97.09|99.92|97.52|100.08|97.68|99.41|97.01|0
1688061300000|2023-06-29 17:55:00|99.83|97.43|98.23|95.83|100.08|97.68|97.73|95.33|0
1688061600000|2023-06-29 18:00:00|98.15|95.75|96.9|94.5|98.15|95.75|96.24|93.84|0
1688061900000|2023-06-29 18:05:00|96.82|94.42|96.32|93.92|96.98|94.58|95.91|93.51|0
1688062200000|2023-06-29 18:10:00|96.24|93.84|97.48|95.08|97.48|95.08|96.15|93.75|0
1688062500000|2023-06-29 18:15:00|97.4|95|97.98|95.58|98.06|95.66|97.4|95|0
1688062800000|2023-06-29 18:20:00|98.06|95.66|98.65|96.25|98.81|96.41|97.98|95.58|0
1688063100000|2023-06-29 18:25:00|98.73|96.33|98.64|96.24|98.81|96.41|98.23|95.83|0
1688063400000|2023-06-29 18:30:00|98.73|96.33|98.31|95.91|98.73|96.33|98.22|95.82|0
1688063700000|2023-06-29 18:35:00|98.39|95.99|98.81|96.41|99.06|96.66|98.39|95.99|0
1688064000000|2023-06-29 18:40:00|98.73|96.33|98.39|95.99|98.81|96.41|97.39|94.99|0
1688064300000|2023-06-29 18:45:00|98.31|95.91|98.64|96.24|99.06|96.66|98.31|95.91|0
1688064600000|2023-06-29 18:50:00|98.72|96.32|98.39|95.99|98.72|96.32|97.89|95.49|0
1688064900000|2023-06-29 18:55:00|98.3|95.9|99.23|96.83|99.23|96.83|98.14|95.74|0
1688065200000|2023-06-29 19:00:00|99.39|96.99|99.73|97.33|99.9|97.5|99.14|96.74|0
1688065500000|2023-06-29 19:05:00|99.81|97.41|99.98|97.58|100.07|97.67|99.56|97.16|0
1688065800000|2023-06-29 19:10:00|99.9|97.5|99.81|97.41|100.07|97.67|99.48|97.08|0
1688066100000|2023-06-29 19:15:00|99.9|97.5|99.64|97.24|100.58|98.18|99.39|96.99|0
1688066400000|2023-06-29 19:20:00|99.73|97.33|99.47|97.07|100.15|97.75|99.14|96.74|0
1688066700000|2023-06-29 19:25:00|99.56|97.16|100.15|97.75|100.23|97.83|99.56|97.16|0
1688067000000|2023-06-29 19:30:00|100.06|97.66|100.15|97.75|100.83|98.43|99.72|97.32|0
1688067300000|2023-06-29 19:35:00|100.32|97.92|99.3|96.9|100.32|97.92|99.13|96.73|0
1688067600000|2023-06-29 19:40:00|99.13|96.73|98.54|96.14|99.3|96.9|98.54|96.14|0
1688067900000|2023-06-29 19:45:00|98.46|96.06|99.89|97.49|99.97|97.57|98.38|95.98|0
1688068200000|2023-06-29 19:50:00|99.72|97.32|100.23|97.83|101.68|99.28|99.72|97.32|0
1688068500000|2023-06-29 19:55:00|100.06|97.66|101.76|99.36|101.93|99.53|99.72|97.32|0
1688068800000|2023-06-29 20:00:00|101.85|99.45|102.61|100.21|102.78|100.38|101.59|99.19|0
1688069100000|2023-06-29 20:05:00|102.52|100.12|102.43|100.03|102.78|100.38|102.35|99.95|0
1688069400000|2023-06-29 20:10:00|102.52|100.12|102.6|100.2|102.86|100.46|102.43|100.03|0
1688069700000|2023-06-29 20:15:00|102.63|99.83|102.89|100.09|103.06|100.26|102.63|99.83|0
1688070000000|2023-06-29 20:20:00|102.72|99.92|103.01|100.21|103.06|100.26|102.63|99.83|0
1688070300000|2023-06-29 20:25:00|102.97|100.17|103.14|100.34|103.23|100.43|102.97|100.17|0
1688070600000|2023-06-29 20:30:00|103.06|100.26|103.23|100.43|103.23|100.43|103.06|100.26|0
1688070900000|2023-06-29 20:35:00|103.31|100.51|103.14|100.34|103.31|100.51|103.06|100.26|0
1688071200000|2023-06-29 20:40:00|103.23|100.43|103.23|100.43|103.31|100.51|102.97|100.17|0
1688071500000|2023-06-29 20:45:00|103.14|100.34|102.88|100.08|103.14|100.34|102.88|100.08|0
1688071800000|2023-06-29 20:50:00|102.92|100.12|102.88|100.08|102.97|100.17|102.88|100.08|0
1688072100000|2023-06-29 20:55:00|102.97|100.17|102.49|99.69|102.97|100.17|102.49|99.69|0
1688072400000|2023-06-29 21:00:00|102.69|99.89|102.81|100.01|102.95|100.15|102.6|99.8|0
1688072700000|2023-06-29 21:05:00|102.8|100|102.88|100.08|102.89|100.09|102.8|100|0
1688073000000|2023-06-29 21:10:00|102.77|99.97|102.84|100.04|102.86|100.06|102.69|99.89|0
1688073300000|2023-06-29 21:15:00|102.87|100.07|102.83|100.03|102.87|100.07|102.76|99.96|0
1688073600000|2023-06-29 21:20:00|102.87|100.07|102.81|100.01|102.87|100.07|102.8|100|0
1688073900000|2023-06-29 21:25:00|102.78|99.98|102.78|99.98|102.8|100|102.78|99.98|0
1688074200000|2023-06-29 21:30:00|102.8|100|102.8|100|102.85|100.05|102.75|99.95|0
1688074500000|2023-06-29 21:35:00|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1688074800000|2023-06-29 21:40:00|102.8|100|102.7|99.9|102.81|100.01|102.63|99.83|0
1688075100000|2023-06-29 21:45:00|102.71|99.91|102.71|99.91|102.76|99.96|102.71|99.91|0
1688075400000|2023-06-29 21:50:00|102.73|99.93|102.7|99.9|102.76|99.96|102.7|99.9|0
1688075700000|2023-06-29 21:55:00|102.69|99.89|102.69|99.89|102.75|99.95|102.69|99.89|0
1688076000000|2023-06-29 22:00:00|102.39|99.59|102.22|99.42|102.39|99.59|102.01|99.21|0
1688076300000|2023-06-29 22:05:00|102.26|99.46|102.35|99.55|102.35|99.55|102.09|99.29|0
1688076600000|2023-06-29 22:10:00|102.43|99.63|102.09|99.29|102.52|99.72|102.09|99.29|0
1688076900000|2023-06-29 22:15:00|102|99.2|102.52|99.72|102.52|99.72|102|99.2|0
1688077200000|2023-06-29 22:20:00|102.6|99.8|102.56|99.76|102.77|99.97|102.52|99.72|0
1688077500000|2023-06-29 22:25:00|102.6|99.8|102.6|99.8|102.69|99.89|102.6|99.8|0
1688077800000|2023-06-29 22:30:00|102.69|99.89|102.38|99.58|102.69|99.89|102.38|99.58|0
1688078100000|2023-06-29 22:35:00|102.34|99.54|102.38|99.58|102.6|99.8|102.34|99.54|0
1688078400000|2023-06-29 22:40:00|102.43|99.63|102.34|99.54|102.43|99.63|102.25|99.45|0
1688078700000|2023-06-29 22:45:00|102.42|99.62|102.51|99.71|102.51|99.71|102.42|99.62|0
1688079000000|2023-06-29 22:50:00|102.46|99.66|102.59|99.79|102.59|99.79|102.42|99.62|0
1688079300000|2023-06-29 22:55:00|102.55|99.75|102.51|99.71|102.59|99.79|102.51|99.71|0
1688079600000|2023-06-29 23:00:00|102.55|99.75|102.76|99.96|102.76|99.96|102.51|99.71|0
1688079900000|2023-06-29 23:05:00|102.85|100.05|102.85|100.05|102.94|100.14|102.85|100.05|0
1688080200000|2023-06-29 23:10:00|102.76|99.96|102.68|99.88|102.85|100.05|102.68|99.88|0
1688080500000|2023-06-29 23:15:00|102.63|99.83|102.76|99.96|102.85|100.05|102.59|99.79|0
1688080800000|2023-06-29 23:20:00|102.67|99.87|102.76|99.96|102.76|99.96|102.59|99.79|0
1688081100000|2023-06-29 23:25:00|102.8|100|102.84|100.04|102.93|100.13|102.76|99.96|0
1688081400000|2023-06-29 23:30:00|102.76|99.96|103.1|100.3|103.53|100.73|102.76|99.96|0
1688081700000|2023-06-29 23:35:00|103.01|100.21|102.84|100.04|103.1|100.3|102.76|99.96|0
1688082000000|2023-06-29 23:40:00|102.93|100.13|102.84|100.04|102.93|100.13|102.8|100|0
1688082300000|2023-06-29 23:45:00|102.88|100.08|102.84|100.04|103.1|100.3|102.75|99.95|0
1688082600000|2023-06-29 23:50:00|102.75|99.95|103.01|100.21|103.01|100.21|102.75|99.95|0
1688082900000|2023-06-29 23:55:00|102.92|100.12|103.01|100.21|103.01|100.21|102.92|100.12|0
1688083200000|2023-06-30 00:00:00|103.1|100.3|102.49|99.69|103.27|100.47|102.24|99.44|0
1688083500000|2023-06-30 00:05:00|102.58|99.78|102.15|99.35|102.58|99.78|102.15|99.35|0
1688083800000|2023-06-30 00:10:00|102.06|99.26|101.63|98.83|102.06|99.26|101.63|98.83|0
1688084100000|2023-06-30 00:15:00|101.72|98.92|101.89|99.09|102.06|99.26|101.63|98.83|0
1688084400000|2023-06-30 00:20:00|101.98|99.18|102.06|99.26|102.06|99.26|101.89|99.09|0
1688084700000|2023-06-30 00:25:00|102.14|99.34|101.97|99.17|102.23|99.43|101.97|99.17|0
1688085000000|2023-06-30 00:30:00|102.06|99.26|102.14|99.34|102.31|99.51|101.97|99.17|0
1688085300000|2023-06-30 00:35:00|102.06|99.26|102.06|99.26|102.06|99.26|101.71|98.91|0
1688085600000|2023-06-30 00:40:00|102.14|99.34|102.23|99.43|102.4|99.6|102.06|99.26|0
1688085900000|2023-06-30 00:45:00|102.27|99.47|102.22|99.42|102.4|99.6|102.22|99.42|0
1688086200000|2023-06-30 00:50:00|102.14|99.34|101.97|99.17|102.22|99.42|101.88|99.08|0
1688086500000|2023-06-30 00:55:00|102.05|99.25|102.31|99.51|102.48|99.68|102.01|99.21|0
1688086800000|2023-06-30 01:00:00|102.39|99.59|102.99|100.19|103.17|100.37|102.31|99.51|0
1688087100000|2023-06-30 01:05:00|102.95|100.15|103.17|100.37|103.25|100.45|102.74|99.94|0
1688087400000|2023-06-30 01:10:00|103.12|100.32|103.42|100.62|103.42|100.62|103.08|100.28|0
1688087700000|2023-06-30 01:15:00|103.51|100.71|103.94|101.14|104.03|101.23|103.42|100.62|0
1688088000000|2023-06-30 01:20:00|104.03|101.23|103.85|101.05|104.03|101.23|103.68|100.88|0
1688088300000|2023-06-30 01:25:00|103.94|101.14|103.85|101.05|104.03|101.23|103.72|100.92|0
1688088600000|2023-06-30 01:30:00|103.68|100.88|103.5|100.7|103.85|101.05|103.16|100.36|0
1688088900000|2023-06-30 01:35:00|103.42|100.62|103.85|101.05|103.94|101.14|103.42|100.62|0
1688089200000|2023-06-30 01:40:00|103.8|101|103.68|100.88|104.11|101.31|103.68|100.88|0
1688089500000|2023-06-30 01:45:00|103.76|100.96|103.76|100.96|103.76|100.96|103.5|100.7|0
1688089800000|2023-06-30 01:50:00|103.85|101.05|103.76|100.96|103.85|101.05|103.67|100.87|0
1688090100000|2023-06-30 01:55:00|103.85|101.05|103.84|101.04|104.02|101.22|103.76|100.96|0
1688090400000|2023-06-30 02:00:00|103.76|100.96|104.45|101.65|104.45|101.65|103.76|100.96|0
1688090700000|2023-06-30 02:05:00|104.36|101.56|104.32|101.52|104.71|101.91|104.28|101.48|0
1688091000000|2023-06-30 02:10:00|104.36|101.56|104.1|101.3|104.36|101.56|104.1|101.3|0
1688091300000|2023-06-30 02:15:00|104.19|101.39|104.01|101.21|104.27|101.47|103.93|101.13|0
1688091600000|2023-06-30 02:20:00|103.97|101.17|104.1|101.3|104.19|101.39|103.93|101.13|0
1688091900000|2023-06-30 02:25:00|104.01|101.21|103.92|101.12|104.19|101.39|103.92|101.12|0
1688092200000|2023-06-30 02:30:00|104.01|101.21|104.27|101.47|104.27|101.47|103.92|101.12|0
1688092500000|2023-06-30 02:35:00|104.18|101.38|104.1|101.3|104.18|101.38|104.01|101.21|0
1688092800000|2023-06-30 02:40:00|104.05|101.25|104.09|101.29|104.1|101.3|104.01|101.21|0
1688093100000|2023-06-30 02:45:00|104.14|101.34|103.75|100.95|104.14|101.34|103.57|100.77|0
1688093400000|2023-06-30 02:50:00|103.66|100.86|103.66|100.86|103.75|100.95|103.66|100.86|0
1688093700000|2023-06-30 02:55:00|103.75|100.95|103.66|100.86|103.83|101.03|103.66|100.86|0
1688094000000|2023-06-30 03:00:00|103.74|100.94|103.83|101.03|103.83|101.03|103.57|100.77|0
1688094300000|2023-06-30 03:05:00|103.92|101.12|103.66|100.86|104|101.2|103.57|100.77|0
1688094600000|2023-06-30 03:10:00|103.61|100.81|103.74|100.94|103.83|101.03|103.4|100.6|0
1688094900000|2023-06-30 03:15:00|103.65|100.85|103.74|100.94|103.74|100.94|103.57|100.77|0
1688095200000|2023-06-30 03:20:00|103.83|101.03|103.57|100.77|103.91|101.11|103.48|100.68|0
1688095500000|2023-06-30 03:25:00|103.65|100.85|103.65|100.85|103.65|100.85|103.56|100.76|0
1688095800000|2023-06-30 03:30:00|103.56|100.76|102.87|100.07|103.69|100.89|102.79|99.99|0
1688096100000|2023-06-30 03:35:00|102.96|100.16|102.79|99.99|102.96|100.16|102.62|99.82|0
1688096400000|2023-06-30 03:40:00|102.7|99.9|102.87|100.07|102.96|100.16|102.66|99.86|0
1688096700000|2023-06-30 03:45:00|102.79|99.99|103.04|100.24|103.04|100.24|102.74|99.94|0
1688097000000|2023-06-30 03:50:00|103|100.2|103.04|100.24|103.21|100.41|102.87|100.07|0
1688097300000|2023-06-30 03:55:00|102.95|100.15|102.95|100.15|102.95|100.15|102.87|100.07|0
1688097600000|2023-06-30 04:00:00|102.91|100.11|103.04|100.24|103.04|100.24|102.91|100.11|0
1688097900000|2023-06-30 04:05:00|102.99|100.19|102.78|99.98|102.99|100.19|102.69|99.89|0
1688098200000|2023-06-30 04:10:00|102.82|100.02|102.86|100.06|102.87|100.07|102.78|99.98|0
1688098500000|2023-06-30 04:15:00|102.95|100.15|103.04|100.24|103.12|100.32|102.95|100.15|0
1688098800000|2023-06-30 04:20:00|102.95|100.15|102.95|100.15|103.12|100.32|102.95|100.15|0
1688099100000|2023-06-30 04:25:00|102.86|100.06|103.12|100.32|103.12|100.32|102.86|100.06|0
1688099400000|2023-06-30 04:30:00|103.03|100.23|103.2|100.4|103.21|100.41|103.03|100.23|0
1688099700000|2023-06-30 04:35:00|103.12|100.32|103.12|100.32|103.12|100.32|103.03|100.23|0
1688100000000|2023-06-30 04:40:00|103.07|100.27|102.94|100.14|103.12|100.32|102.94|100.14|0
1688100300000|2023-06-30 04:45:00|103.03|100.23|103.03|100.23|103.12|100.32|102.94|100.14|0
1688100600000|2023-06-30 04:50:00|103.11|100.31|103.11|100.31|103.2|100.4|103.11|100.31|0
1688100900000|2023-06-30 04:55:00|103.2|100.4|103.11|100.31|103.29|100.49|103.03|100.23|0
1688101200000|2023-06-30 05:00:00|103.2|100.4|103.46|100.66|103.54|100.74|103.2|100.4|0
1688101500000|2023-06-30 05:05:00|103.54|100.74|103.37|100.57|103.72|100.92|103.37|100.57|0
1688101800000|2023-06-30 05:10:00|103.41|100.61|103.63|100.83|103.63|100.83|103.37|100.57|0
1688102100000|2023-06-30 05:15:00|103.71|100.91|103.89|101.09|103.97|101.17|103.63|100.83|0
1688102400000|2023-06-30 05:20:00|103.84|101.04|104.23|101.43|104.23|101.43|103.71|100.91|0
1688102700000|2023-06-30 05:25:00|104.32|101.52|104.32|101.52|104.49|101.69|104.23|101.43|0
1688103000000|2023-06-30 05:30:00|104.4|101.6|104.49|101.69|104.93|102.13|104.32|101.52|0
1688103300000|2023-06-30 05:35:00|104.58|101.78|104.49|101.69|104.58|101.78|104.18|101.38|0
1688103600000|2023-06-30 05:40:00|104.4|101.6|104.31|101.51|104.4|101.6|104.23|101.43|0
1688103900000|2023-06-30 05:45:00|104.4|101.6|104.31|101.51|104.49|101.69|104.23|101.43|0
1688104200000|2023-06-30 05:50:00|104.23|101.43|104.22|101.42|104.31|101.51|104.05|101.25|0
1688104500000|2023-06-30 05:55:00|104.31|101.51|104.31|101.51|104.31|101.51|104.05|101.25|0
1688104800000|2023-06-30 06:00:00|104.35|101.55|104.05|101.25|104.4|101.6|103.88|101.08|0
1688105100000|2023-06-30 06:05:00|103.76|101.36|103.59|101.19|103.85|101.45|103.54|101.14|0
1688105400000|2023-06-30 06:10:00|103.63|101.23|103.59|101.19|103.63|101.23|103.07|100.67|0
1688105700000|2023-06-30 06:15:00|103.63|101.23|103.24|100.84|103.71|101.31|103.07|100.67|0
1688106000000|2023-06-30 06:20:00|103.15|100.75|102.98|100.58|103.24|100.84|102.85|100.45|0
1688106300000|2023-06-30 06:25:00|103.07|100.67|103.06|100.66|103.15|100.75|102.98|100.58|0
1688106600000|2023-06-30 06:30:00|103.11|100.71|103.06|100.66|103.24|100.84|102.98|100.58|0
1688106900000|2023-06-30 06:35:00|103.02|100.62|103.15|100.75|103.32|100.92|103.02|100.62|0
1688107200000|2023-06-30 06:40:00|103.06|100.66|102.97|100.57|103.23|100.83|102.97|100.57|0
1688107500000|2023-06-30 06:45:00|103.02|100.62|103.06|100.66|103.23|100.83|102.89|100.49|0
1688107800000|2023-06-30 06:50:00|103.15|100.75|102.8|100.4|103.15|100.75|102.67|100.27|0
1688108100000|2023-06-30 06:55:00|102.71|100.31|102.63|100.23|103.01|100.61|102.63|100.23|0
1688108400000|2023-06-30 07:00:00|102.41|100.01|102.37|99.97|102.71|100.31|102.28|99.88|0
1688108700000|2023-06-30 07:05:00|102.45|100.05|102.88|100.48|103.23|100.83|102.37|99.97|0
1688109000000|2023-06-30 07:10:00|102.8|100.4|103.05|100.65|103.14|100.74|102.28|99.88|0
1688109300000|2023-06-30 07:15:00|102.97|100.57|103.14|100.74|103.23|100.83|102.45|100.05|0
1688109600000|2023-06-30 07:20:00|103.18|100.78|102.79|100.39|103.23|100.83|102.71|100.31|0
1688109900000|2023-06-30 07:25:00|102.83|100.43|102.96|100.56|103.22|100.82|102.71|100.31|0
1688110200000|2023-06-30 07:30:00|103.05|100.65|102.88|100.48|103.22|100.82|102.53|100.13|0
1688110500000|2023-06-30 07:35:00|102.79|100.39|102.96|100.56|103.39|100.99|102.79|100.39|0
1688110800000|2023-06-30 07:40:00|103.05|100.65|103.13|100.73|103.31|100.91|102.87|100.47|0
1688111100000|2023-06-30 07:45:00|103.17|100.77|103.74|101.34|103.82|101.42|103.13|100.73|0
1688111400000|2023-06-30 07:50:00|103.82|101.42|104|101.6|104.08|101.68|103.82|101.42|0
1688111700000|2023-06-30 07:55:00|104.08|101.68|103.91|101.51|104.08|101.68|103.74|101.34|0
1688112000000|2023-06-30 08:00:00|104.08|101.68|104.6|102.2|104.69|102.29|103.82|101.42|0
1688112300000|2023-06-30 08:05:00|104.69|102.29|104.34|101.94|104.78|102.38|104.25|101.85|0
1688112600000|2023-06-30 08:10:00|104.43|102.03|104.25|101.85|104.6|102.2|104.17|101.77|0
1688112900000|2023-06-30 08:15:00|104.17|101.77|104.16|101.76|104.17|101.77|103.9|101.5|0
1688113200000|2023-06-30 08:20:00|104.25|101.85|104.34|101.94|104.34|101.94|103.82|101.42|0
1688113500000|2023-06-30 08:25:00|104.29|101.89|104.16|101.76|104.42|102.02|104.08|101.68|0
1688113800000|2023-06-30 08:30:00|104.25|101.85|104.25|101.85|104.42|102.02|104.16|101.76|0
1688114100000|2023-06-30 08:35:00|104.29|101.89|104.86|102.46|104.86|102.46|104.29|101.89|0
1688114400000|2023-06-30 08:40:00|104.94|102.54|105.29|102.89|105.38|102.98|104.86|102.46|0
1688114700000|2023-06-30 08:45:00|105.38|102.98|105.2|102.8|105.38|102.98|105.03|102.63|0
1688115000000|2023-06-30 08:50:00|105.29|102.89|105.73|103.33|105.82|103.42|105.12|102.72|0
1688115300000|2023-06-30 08:55:00|105.82|103.42|105.11|102.71|105.99|103.59|105.11|102.71|0
1688115600000|2023-06-30 09:00:00|105.29|102.89|105.99|103.59|106.08|103.68|105.02|102.62|0
1688115900000|2023-06-30 09:05:00|106.08|103.68|105.9|103.5|106.08|103.68|105.37|102.97|0
1688116200000|2023-06-30 09:10:00|105.81|103.41|105.46|103.06|105.81|103.41|105.37|102.97|0
1688116500000|2023-06-30 09:15:00|105.55|103.15|105.41|103.01|105.63|103.23|105.41|103.01|0
1688116800000|2023-06-30 09:20:00|105.37|102.97|105.81|103.41|105.98|103.58|105.37|102.97|0
1688117100000|2023-06-30 09:25:00|105.9|103.5|107.48|105.08|107.48|105.08|105.81|103.41|0
1688117400000|2023-06-30 09:30:00|107.57|105.17|106.1|103.7|107.57|105.17|106.01|103.61|0
1688117700000|2023-06-30 09:35:00|106.01|103.61|106.01|103.61|106.19|103.79|105.83|103.43|0
1688118000000|2023-06-30 09:40:00|105.92|103.52|106.18|103.78|106.27|103.87|105.92|103.52|0
1688118300000|2023-06-30 09:45:00|106.1|103.7|106.36|103.96|106.45|104.05|106.1|103.7|0
1688118600000|2023-06-30 09:50:00|106.45|104.05|106.45|104.05|106.62|104.22|106.36|103.96|0
1688118900000|2023-06-30 09:55:00|106.36|103.96|106|103.6|106.54|104.14|106|103.6|0
1688119200000|2023-06-30 10:00:00|106.09|103.69|106|103.6|106.27|103.87|106|103.6|0
1688119500000|2023-06-30 10:05:00|105.91|103.51|106.71|104.31|106.8|104.4|105.91|103.51|0
1688119800000|2023-06-30 10:10:00|106.8|104.4|107.06|104.66|107.15|104.75|106.66|104.26|0
1688120100000|2023-06-30 10:15:00|106.97|104.57|106.88|104.48|107.15|104.75|106.8|104.4|0
1688120400000|2023-06-30 10:20:00|106.97|104.57|106.71|104.31|107.06|104.66|106.62|104.22|0
1688120700000|2023-06-30 10:25:00|106.79|104.39|106.79|104.39|106.97|104.57|106.71|104.31|0
1688121000000|2023-06-30 10:30:00|106.88|104.48|106.97|104.57|106.97|104.57|106.62|104.22|0
1688121300000|2023-06-30 10:35:00|106.88|104.48|106.97|104.57|107.06|104.66|106.79|104.39|0
1688121600000|2023-06-30 10:40:00|106.88|104.48|107.59|105.19|107.59|105.19|106.88|104.48|0
1688121900000|2023-06-30 10:45:00|107.5|105.1|107.95|105.55|107.95|105.55|107.41|105.01|0
1688122200000|2023-06-30 10:50:00|107.94|105.54|107.68|105.28|108.39|105.99|107.68|105.28|0
1688122500000|2023-06-30 10:55:00|107.59|105.19|107.5|105.1|107.76|105.36|107.5|105.1|0
1688122800000|2023-06-30 11:00:00|107.41|105.01|107.85|105.45|107.98|105.58|107.41|105.01|0
1688123100000|2023-06-30 11:05:00|107.67|105.27|107.41|105.01|107.67|105.27|107.41|105.01|0
1688123400000|2023-06-30 11:10:00|107.32|104.92|107.14|104.74|107.32|104.92|107.14|104.74|0
1688123700000|2023-06-30 11:15:00|107.23|104.83|106.96|104.56|107.23|104.83|106.78|104.38|0
1688124000000|2023-06-30 11:20:00|107.05|104.65|106.96|104.56|107.05|104.65|106.78|104.38|0
1688124300000|2023-06-30 11:25:00|106.78|104.38|106.87|104.47|106.96|104.56|106.78|104.38|0
1688124600000|2023-06-30 11:30:00|106.82|104.42|107.04|104.64|107.04|104.64|106.78|104.38|0
1688124900000|2023-06-30 11:35:00|107.13|104.73|106.69|104.29|107.13|104.73|106.69|104.29|0
1688125200000|2023-06-30 11:40:00|106.64|104.24|106.78|104.38|106.86|104.46|106.6|104.2|0
1688125500000|2023-06-30 11:45:00|106.69|104.29|106.69|104.29|106.86|104.46|106.6|104.2|0
1688125800000|2023-06-30 11:50:00|106.6|104.2|106.51|104.11|106.86|104.46|106.24|103.84|0
1688126100000|2023-06-30 11:55:00|106.6|104.2|106.77|104.37|106.86|104.46|106.55|104.15|0
1688126400000|2023-06-30 12:00:00|106.81|104.41|107.57|105.17|107.66|105.26|106.81|104.41|0
1688126700000|2023-06-30 12:05:00|107.66|105.26|107.93|105.53|107.93|105.53|107.39|104.99|0
1688127000000|2023-06-30 12:10:00|107.97|105.57|107.66|105.26|108.02|105.62|107.57|105.17|0
1688127300000|2023-06-30 12:15:00|107.57|105.17|107.66|105.26|107.92|105.52|107.57|105.17|0
1688127600000|2023-06-30 12:20:00|107.57|105.17|107.57|105.17|107.66|105.26|107.39|104.99|0
1688127900000|2023-06-30 12:25:00|107.66|105.26|107.61|105.21|107.92|105.52|107.39|104.99|0
1688128200000|2023-06-30 12:30:00|107.57|105.17|112.27|109.87|112.82|110.42|107.52|105.12|0
1688128500000|2023-06-30 12:35:00|112.46|110.06|112.09|109.69|112.96|110.56|111.36|108.96|0
1688128800000|2023-06-30 12:40:00|112.27|109.87|112.09|109.69|112.46|110.06|111.54|109.14|0
1688129100000|2023-06-30 12:45:00|112.18|109.78|112.27|109.87|112.27|109.87|111.54|109.14|0
1688129400000|2023-06-30 12:50:00|112.18|109.78|111.63|109.23|112.36|109.96|111.54|109.14|0
1688129700000|2023-06-30 12:55:00|111.54|109.14|112.36|109.96|112.36|109.96|111.54|109.14|0
1688130000000|2023-06-30 13:00:00|112.45|110.05|113.46|111.06|113.46|111.06|112.45|110.05|0
1688130300000|2023-06-30 13:05:00|113.55|111.15|113.64|111.24|114.29|111.89|113.55|111.15|0
1688130600000|2023-06-30 13:10:00|113.83|111.43|114.38|111.98|114.57|112.17|113.78|111.38|0
1688130900000|2023-06-30 13:15:00|114.2|111.8|114.38|111.98|114.57|112.17|113.92|111.52|0
1688131200000|2023-06-30 13:20:00|114.29|111.89|113.92|111.52|114.38|111.98|113.73|111.33|0
1688131500000|2023-06-30 13:25:00|113.73|111.33|113.92|111.52|114.56|112.16|113.59|111.19|0
1688131800000|2023-06-30 13:30:00|113.82|111.42|114.75|112.35|115.21|112.81|112.72|110.32|0
1688132100000|2023-06-30 13:35:00|114.93|112.53|115.49|113.09|115.49|113.09|114.38|111.98|0
1688132400000|2023-06-30 13:40:00|115.58|113.18|116.2|113.8|117.73|115.33|115.3|112.9|0
1688132700000|2023-06-30 13:45:00|116.1|113.7|117.91|115.51|117.91|115.51|114.7|112.3|0
1688133000000|2023-06-30 13:50:00|118.1|115.7|119.37|116.97|119.94|117.54|117.81|115.41|0
1688133300000|2023-06-30 13:55:00|119.47|117.07|119.28|116.88|120.51|118.11|119.28|116.88|0
1688133600000|2023-06-30 14:00:00|119.47|117.07|120.41|118.01|120.8|118.4|119.32|116.92|0
1688133900000|2023-06-30 14:05:00|120.6|118.2|121.18|118.78|121.18|118.78|120.32|117.92|0
1688134200000|2023-06-30 14:10:00|121.27|118.87|121.27|118.87|122.04|119.64|121.08|118.68|0
1688134500000|2023-06-30 14:15:00|121.37|118.97|122.52|120.12|122.52|120.12|121.37|118.97|0
1688134800000|2023-06-30 14:20:00|122.61|120.21|120.79|118.39|123.1|120.7|120.79|118.39|0
1688135100000|2023-06-30 14:25:00|120.98|118.58|121.84|119.44|121.94|119.54|120.89|118.49|0
1688135400000|2023-06-30 14:30:00|121.94|119.54|121.84|119.44|123|120.6|121.75|119.35|0
1688135700000|2023-06-30 14:35:00|121.75|119.35|120.5|118.1|121.75|119.35|119.65|117.25|0
1688136000000|2023-06-30 14:40:00|120.41|118.01|120.12|117.72|121.17|118.77|120.02|117.62|0
1688136300000|2023-06-30 14:45:00|120.02|117.62|118.6|116.2|120.59|118.19|118.51|116.11|0
1688136600000|2023-06-30 14:50:00|118.79|116.39|119.85|117.45|120.84|118.44|118.32|115.92|0
1688136900000|2023-06-30 14:55:00|119.94|117.54|119.56|117.16|120.23|117.83|118.99|116.59|0
1688137200000|2023-06-30 15:00:00|119.66|117.26|120.04|117.64|120.13|117.73|119.09|116.69|0
1688137500000|2023-06-30 15:05:00|119.94|117.54|120.61|118.21|120.61|118.21|119.66|117.26|0
1688137800000|2023-06-30 15:10:00|120.71|118.31|120.61|118.21|121.28|118.88|120.13|117.73|0
1688138100000|2023-06-30 15:15:00|120.7|118.3|120.7|118.3|121.09|118.69|120.51|118.11|0
1688138400000|2023-06-30 15:20:00|120.61|118.21|120.13|117.73|120.8|118.4|120.03|117.63|0
1688138700000|2023-06-30 15:25:00|120.03|117.63|119.65|117.25|120.13|117.73|119.08|116.68|0
1688139000000|2023-06-30 15:30:00|119.46|117.06|118.23|115.83|119.46|117.06|118.13|115.73|0
1688139300000|2023-06-30 15:35:00|118.13|115.73|118.04|115.64|118.89|116.49|118.04|115.64|0
1688139600000|2023-06-30 15:40:00|118.13|115.73|117.19|114.79|118.13|115.73|117.19|114.79|0
1688139900000|2023-06-30 15:45:00|117.28|114.88|117.75|115.35|117.94|115.54|117.09|114.69|0
1688140200000|2023-06-30 15:50:00|117.85|115.45|117.28|114.88|117.94|115.54|117.09|114.69|0
1688140500000|2023-06-30 15:55:00|117.19|114.79|118.69|116.29|118.69|116.29|117.09|114.69|0
1688140800000|2023-06-30 16:00:00|118.79|116.39|119.26|116.86|119.26|116.86|118.5|116.1|0
1688141100000|2023-06-30 16:05:00|119.17|116.77|118.12|115.72|119.45|117.05|118.03|115.63|0
1688141400000|2023-06-30 16:10:00|118.22|115.82|118.97|116.57|119.07|116.67|118.12|115.72|0
1688141700000|2023-06-30 16:15:00|118.88|116.48|119.73|117.33|119.73|117.33|118.88|116.48|0
1688142000000|2023-06-30 16:20:00|119.64|117.24|120.78|118.38|120.78|118.38|119.64|117.24|0
1688142300000|2023-06-30 16:25:00|120.88|118.48|120.97|118.57|120.97|118.57|120.4|118|0
1688142600000|2023-06-30 16:30:00|121.07|118.67|121.07|118.67|121.55|119.15|120.97|118.57|0
1688142900000|2023-06-30 16:35:00|121.16|118.76|121.16|118.76|121.55|119.15|120.88|118.48|0
1688143200000|2023-06-30 16:40:00|121.26|118.86|121.16|118.76|121.45|119.05|121.07|118.67|0
1688143500000|2023-06-30 16:45:00|121.26|118.86|121.93|119.53|122.22|119.82|121.16|118.76|0
1688143800000|2023-06-30 16:50:00|122.03|119.63|122.51|120.11|122.51|120.11|121.74|119.34|0
1688144100000|2023-06-30 16:55:00|122.61|120.21|123.69|121.29|124.07|121.67|122.41|120.01|0
1688144400000|2023-06-30 17:00:00|123.78|121.38|123.2|120.8|123.98|121.58|122.81|120.41|0
1688144700000|2023-06-30 17:05:00|123.1|120.7|123.59|121.19|124.07|121.67|123.1|120.7|0
1688145000000|2023-06-30 17:10:00|123.49|121.09|123.39|120.99|123.97|121.57|123.2|120.8|0
1688145300000|2023-06-30 17:15:00|123.49|121.09|123.58|121.18|123.88|121.48|123.29|120.89|0
1688145600000|2023-06-30 17:20:00|123.68|121.28|123.68|121.28|123.87|121.47|123.2|120.8|0
1688145900000|2023-06-30 17:25:00|123.58|121.18|123.87|121.47|123.97|121.57|123.49|121.09|0
1688146200000|2023-06-30 17:30:00|123.97|121.57|125.14|122.74|125.43|123.03|123.87|121.47|0
1688146500000|2023-06-30 17:35:00|125.24|122.84|124.06|121.66|125.33|122.93|124.06|121.66|0
1688146800000|2023-06-30 17:40:00|123.97|121.57|123.97|121.57|124.36|121.96|123.58|121.18|0
1688147100000|2023-06-30 17:45:00|124.06|121.66|125.04|122.64|125.04|122.64|123.67|121.27|0
1688147400000|2023-06-30 17:50:00|124.94|122.54|124.55|122.15|125.04|122.64|124.55|122.15|0
1688147700000|2023-06-30 17:55:00|124.64|122.24|124.94|122.54|124.94|122.54|124.25|121.85|0
1688148000000|2023-06-30 18:00:00|125.03|122.63|124.84|122.44|125.42|123.02|124.64|122.24|0
1688148300000|2023-06-30 18:05:00|124.94|122.54|125.33|122.93|125.52|123.12|124.94|122.54|0
1688148600000|2023-06-30 18:10:00|125.23|122.83|124.64|122.24|125.23|122.83|124.35|121.95|0
1688148900000|2023-06-30 18:15:00|124.74|122.34|124.83|122.43|125.42|123.02|124.74|122.34|0
1688149200000|2023-06-30 18:20:00|124.74|122.34|124.74|122.34|124.93|122.53|124.44|122.04|0
1688149500000|2023-06-30 18:25:00|124.64|122.24|126.01|123.61|126.2|123.8|124.54|122.14|0
1688149800000|2023-06-30 18:30:00|126.1|123.7|125.51|123.11|126.1|123.7|125.03|122.63|0
1688150100000|2023-06-30 18:35:00|125.61|123.21|126|123.6|126|123.6|125.32|122.92|0
1688150400000|2023-06-30 18:40:00|125.91|123.51|125.9|123.5|126|123.6|125.32|122.92|0
1688150700000|2023-06-30 18:45:00|125.81|123.41|125.61|123.21|125.9|123.5|124.83|122.43|0
1688151000000|2023-06-30 18:50:00|125.51|123.11|125.51|123.11|126|123.6|125.32|122.92|0
1688151300000|2023-06-30 18:55:00|125.61|123.21|125.31|122.91|125.61|123.21|124.34|121.94|0
1688151600000|2023-06-30 19:00:00|125.51|123.11|124.92|122.52|125.61|123.21|124.53|122.13|0
1688151900000|2023-06-30 19:05:00|124.82|122.42|124.82|122.42|125.21|122.81|124.24|121.84|0
1688152200000|2023-06-30 19:10:00|124.92|122.52|125.9|123.5|125.9|123.5|124.72|122.32|0
1688152500000|2023-06-30 19:15:00|126|123.6|125.6|123.2|126.29|123.89|125.5|123.1|0
1688152800000|2023-06-30 19:20:00|125.5|123.1|125.11|122.71|125.5|123.1|124.53|122.13|0
1688153100000|2023-06-30 19:25:00|124.92|122.52|125.89|123.49|125.89|123.49|124.82|122.42|0
1688153400000|2023-06-30 19:30:00|125.8|123.4|125.7|123.3|125.99|123.59|125.11|122.71|0
1688153700000|2023-06-30 19:35:00|125.6|123.2|126.38|123.98|126.68|124.28|125.5|123.1|0
1688154000000|2023-06-30 19:40:00|126.28|123.88|125.5|123.1|126.48|124.08|125.11|122.71|0
1688154300000|2023-06-30 19:45:00|125.2|122.8|125.2|122.8|125.4|123|124.42|122.02|0
1688154600000|2023-06-30 19:50:00|125.01|122.61|126.77|124.37|126.87|124.47|124.91|122.51|0
1688154900000|2023-06-30 19:55:00|126.87|124.47|122.77|120.37|126.87|124.47|122.77|120.37|0
1688155200000|2023-06-30 20:00:00|122.48|120.08|121.71|119.31|122.77|120.37|120.47|118.07|0
1688155500000|2023-06-30 20:05:00|121.61|119.21|122.09|119.69|122.48|120.08|121.52|119.12|0
1688155800000|2023-06-30 20:10:00|122.19|119.79|121.23|118.83|122.29|119.89|121.23|118.83|0
1685599500000|2023-06-01 06:05:00|1||1||1||1||0
1685650500000|2023-06-01 20:15:00|1.4||1.4||1.4||1.4||0
1685685900000|2023-06-02 06:05:00|1||1||1||1||0
1685945100000|2023-06-05 06:05:00|1||1||1||1||0
1685996100000|2023-06-05 20:15:00|1.4||1.4||1.4||1.4||0
1686031500000|2023-06-06 06:05:00|1||1||1||1||0
1686082500000|2023-06-06 20:15:00|1.4||1.4||1.4||1.4||0
1686117900000|2023-06-07 06:05:00|1||1||1||1||0
1686168900000|2023-06-07 20:15:00|1.4||1.4||1.4||1.4||0
1686204300000|2023-06-08 06:05:00|1||1||1||1||0
1686255300000|2023-06-08 20:15:00|1.4||1.4||1.4||1.4||0
1686290700000|2023-06-09 06:05:00|1||1||1||1||0
1686549900000|2023-06-12 06:05:00|1||1||1||1||0
1686600900000|2023-06-12 20:15:00|1.4||1.4||1.4||1.4||0
1686636300000|2023-06-13 06:05:00|1||1||1||1||0
1686687300000|2023-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1686722700000|2023-06-14 06:05:00|1||1||1||1||0
1686773700000|2023-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1686809100000|2023-06-15 06:05:00|1||1||1||1||0
1686860100000|2023-06-15 20:15:00|1.4||1.4||1.4||1.4||0
1687168200000|2023-06-19 09:50:00|123.84|121.44|123.75|121.35|124.03|121.63|123.65|121.25|0
1687168500000|2023-06-19 09:55:00|123.84|121.44|123.65|121.25|123.93|121.53|123.51|121.11|0
1687168800000|2023-06-19 10:00:00|123.75|121.35|123.28|120.88|123.93|121.53|123.28|120.88|0
1687169100000|2023-06-19 10:05:00|123.19|120.79|123.56|121.16|123.56|121.16|123.09|120.69|0
1687169400000|2023-06-19 10:10:00|123.6|121.2|123.14|120.74|123.74|121.34|123.09|120.69|0
1687169700000|2023-06-19 10:15:00|123.09|120.69|122.81|120.41|123.09|120.69|122.63|120.23|0
1687170000000|2023-06-19 10:20:00|122.72|120.32|123|120.6|123.09|120.69|122.72|120.32|0
1687170300000|2023-06-19 10:25:00|123.09|120.69|123.09|120.69|123.18|120.78|122.81|120.41|0
1687170600000|2023-06-19 10:30:00|123.04|120.64|123.37|120.97|123.46|121.06|123|120.6|0
1687170900000|2023-06-19 10:35:00|123.32|120.92|122.9|120.5|123.37|120.97|122.62|120.22|0
1687171200000|2023-06-19 10:40:00|122.81|120.41|122.34|119.94|122.9|120.5|122.34|119.94|0
1687171500000|2023-06-19 10:45:00|122.39|119.99|122.2|119.8|122.53|120.13|122.2|119.8|0
1687171800000|2023-06-19 10:50:00|122.25|119.85|121.97|119.57|122.34|119.94|121.97|119.57|0
1687172100000|2023-06-19 10:55:00|122.02|119.62|122.11|119.71|122.16|119.76|121.79|119.39|0
1687172400000|2023-06-19 11:00:00|122.06|119.66|122.25|119.85|122.34|119.94|121.6|119.2|0
1687172700000|2023-06-19 11:05:00|122.34|119.94|122.15|119.75|122.34|119.94|121.88|119.48|0
1687173000000|2023-06-19 11:10:00|122.2|119.8|121.69|119.29|122.2|119.8|121.69|119.29|0
1687173300000|2023-06-19 11:15:00|121.78|119.38|122.38|119.98|122.38|119.98|121.78|119.38|0
1687173600000|2023-06-19 11:20:00|122.34|119.94|122.24|119.84|122.43|120.03|122.15|119.75|0
1687173900000|2023-06-19 11:25:00|122.19|119.79|122.61|120.21|122.61|120.21|122.15|119.75|0
1687174200000|2023-06-19 11:30:00|122.52|120.12|122.15|119.75|122.61|120.21|122.15|119.75|0
1687174500000|2023-06-19 11:35:00|122.19|119.79|122.15|119.75|122.24|119.84|122.05|119.65|0
1687174800000|2023-06-19 11:40:00|121.87|119.47|121.54|119.14|121.87|119.47|121.54|119.14|0
1687175100000|2023-06-19 11:45:00|121.59|119.19|121.5|119.1|121.87|119.47|121.41|119.01|0
1687175400000|2023-06-19 11:50:00|121.41|119.01|121.41|119.01|121.59|119.19|121.13|118.73|0
1687175700000|2023-06-19 11:55:00|121.31|118.91|121.5|119.1|121.59|119.19|121.22|118.82|0
1687176000000|2023-06-19 12:00:00|121.4|119|121.31|118.91|121.59|119.19|121.31|118.91|0
1687176300000|2023-06-19 12:05:00|121.22|118.82|120.76|118.36|121.22|118.82|120.58|118.18|0
1687176600000|2023-06-19 12:10:00|120.67|118.27|121.4|119|121.59|119.19|120.67|118.27|0
1687176900000|2023-06-19 12:15:00|121.49|119.09|120.67|118.27|121.49|119.09|120.67|118.27|0
1687177200000|2023-06-19 12:20:00|120.57|118.17|121.03|118.63|121.12|118.72|120.57|118.17|0
1687177500000|2023-06-19 12:25:00|121.12|118.72|121.03|118.63|121.21|118.81|120.85|118.45|0
1687177800000|2023-06-19 12:30:00|120.98|118.58|121.21|118.81|121.49|119.09|120.94|118.54|0
1687178100000|2023-06-19 12:35:00|121.3|118.9|121.39|118.99|121.58|119.18|121.21|118.81|0
1687178400000|2023-06-19 12:40:00|121.3|118.9|121.3|118.9|121.49|119.09|121.3|118.9|0
1687178700000|2023-06-19 12:45:00|121.35|118.95|121.53|119.13|121.67|119.27|121.3|118.9|0
1687179000000|2023-06-19 12:50:00|121.48|119.08|121.85|119.45|121.85|119.45|121.48|119.08|0
1687179300000|2023-06-19 12:55:00|121.76|119.36|121.76|119.36|121.85|119.45|121.57|119.17|0
1687179600000|2023-06-19 13:00:00|121.67|119.27|121.66|119.26|121.76|119.36|121.48|119.08|0
1687179900000|2023-06-19 13:05:00|121.57|119.17|121.57|119.17|121.57|119.17|121.3|118.9|0
1687180200000|2023-06-19 13:10:00|121.66|119.26|121.85|119.45|121.85|119.45|121.57|119.17|0
1687180500000|2023-06-19 13:15:00|121.94|119.54|121.66|119.26|122.03|119.63|121.48|119.08|0
1687180800000|2023-06-19 13:20:00|121.57|119.17|121.57|119.17|121.75|119.35|121.38|118.98|0
1687181100000|2023-06-19 13:25:00|121.48|119.08|121.29|118.89|121.66|119.26|121.29|118.89|0
1687181400000|2023-06-19 13:30:00|121.38|118.98|121.01|118.61|121.47|119.07|120.74|118.34|0
1687181700000|2023-06-19 13:35:00|121.11|118.71|120.28|117.88|121.11|118.71|119.87|117.47|0
1687182000000|2023-06-19 13:40:00|120.19|117.79|120.23|117.83|120.46|118.06|119.82|117.42|0
1687182300000|2023-06-19 13:45:00|120.19|117.79|120.37|117.97|120.37|117.97|120|117.6|0
1687182600000|2023-06-19 13:50:00|120.46|118.06|120.37|117.97|120.64|118.24|120.37|117.97|0
1687182900000|2023-06-19 13:55:00|120.46|118.06|120|117.6|120.46|118.06|120|117.6|0
1687183200000|2023-06-19 14:00:00|119.91|117.51|120|117.6|120.09|117.69|119.82|117.42|0
1687183500000|2023-06-19 14:05:00|119.91|117.51|120.27|117.87|120.27|117.87|119.91|117.51|0
1687183800000|2023-06-19 14:10:00|120.22|117.82|119.54|117.14|120.22|117.82|119.45|117.05|0
1687184100000|2023-06-19 14:15:00|119.63|117.23|119.9|117.5|120|117.6|119.54|117.14|0
1687184400000|2023-06-19 14:20:00|120|117.6|120.36|117.96|120.36|117.96|119.81|117.41|0
1687184700000|2023-06-19 14:25:00|120.31|117.91|120.54|118.14|120.73|118.33|120.31|117.91|0
1687185000000|2023-06-19 14:30:00|120.45|118.05|119.9|117.5|120.45|118.05|119.81|117.41|0
1687185300000|2023-06-19 14:35:00|119.81|117.41|119.99|117.59|119.99|117.59|119.81|117.41|0
1687185600000|2023-06-19 14:40:00|119.9|117.5|120.26|117.86|120.26|117.86|119.9|117.5|0
1687185900000|2023-06-19 14:45:00|120.36|117.96|120.26|117.86|120.36|117.96|119.99|117.59|0
1687186200000|2023-06-19 14:50:00|120.35|117.95|120.44|118.04|120.72|118.32|120.26|117.86|0
1687186500000|2023-06-19 14:55:00|120.35|117.95|119.99|117.59|120.35|117.95|119.9|117.5|0
1687186800000|2023-06-19 15:00:00|119.9|117.5|120.17|117.77|120.26|117.86|119.8|117.4|0
1687187100000|2023-06-19 15:05:00|120.08|117.68|119.89|117.49|120.26|117.86|119.89|117.49|0
1687187400000|2023-06-19 15:10:00|119.98|117.58|120.17|117.77|120.26|117.86|119.89|117.49|0
1687187700000|2023-06-19 15:15:00|120.26|117.86|120.53|118.13|120.62|118.22|120.26|117.86|0
1687188000000|2023-06-19 15:20:00|120.44|118.04|120.53|118.13|120.53|118.13|120.44|118.04|0
1687188300000|2023-06-19 15:25:00|120.44|118.04|120.16|117.76|120.44|118.04|120.16|117.76|0
1687188600000|2023-06-19 15:30:00|120.07|117.67|120.11|117.71|120.34|117.94|119.89|117.49|0
1687188900000|2023-06-19 15:35:00|120.16|117.76|120.62|118.22|120.71|118.31|120.16|117.76|0
1687189200000|2023-06-19 15:40:00|120.71|118.31|121.09|118.29|121.09|118.4|120.71|118.11|0
1687189500000|2023-06-19 15:45:00|121.18|118.38|121.18|118.38|121.27|118.47|121|118.2|0
1687189800000|2023-06-19 15:50:00|121.09|118.29|121.09|118.29|121.18|118.38|121.09|118.29|0
1687190100000|2023-06-19 15:55:00|121.13|118.33|121.27|118.47|121.27|118.47|121.13|118.33|0
1687190400000|2023-06-19 16:00:00|121.31|118.51|121.45|118.65|121.54|118.74|121.27|118.47|0
1687190700000|2023-06-19 16:05:00|121.54|118.74|121.27|118.47|121.54|118.74|121.18|118.38|0
1687191000000|2023-06-19 16:10:00|121.18|118.38|121.17|118.37|121.27|118.47|121.08|118.28|0
1687191300000|2023-06-19 16:15:00|121.22|118.42|121.36|118.56|121.36|118.56|121.17|118.37|0
1687191600000|2023-06-19 16:20:00|121.45|118.65|121.36|118.56|121.45|118.65|121.26|118.46|0
1687191900000|2023-06-19 16:25:00|121.45|118.65|121.26|118.46|121.45|118.65|121.03|118.23|0
1687192200000|2023-06-19 16:30:00|121.31|118.51|121.17|118.37|121.45|118.65|121.17|118.37|0
1687192500000|2023-06-19 16:35:00|121.21|118.41|121.35|118.55|121.35|118.55|121.17|118.37|0
1687192800000|2023-06-19 16:40:00|121.26|118.46|121.35|118.55|121.35|118.55|121.17|118.37|0
1687193100000|2023-06-19 16:45:00|121.3|118.5|121.35|118.55|121.44|118.64|121.26|118.46|0
1687193400000|2023-06-19 16:50:00|121.39|118.59|121.35|118.55|121.53|118.73|121.26|118.46|0
1687193700000|2023-06-19 16:55:00|121.39|118.59|121.35|118.55|121.44|118.64|120.71|117.91|0
1687194000000|2023-06-19 17:00:00|121.22|118.42|121.39|118.59|121.39|118.59|121.04|118.24|0
1687194300000|2023-06-19 17:05:00|121.38|118.58|121.38|118.58|121.4|118.6|121.38|118.58|0
1687194600000|2023-06-19 17:10:00|121.37|118.57|121.38|118.58|121.38|118.58|121.37|118.57|0
1687195200000|2023-06-19 17:20:00|121.39|118.59|121.38|118.58|121.39|118.59|121.38|118.58|0
1687195800000|2023-06-19 17:30:00|121.39|118.59|121.38|118.58|121.39|118.59|121.38|118.58|0
1687196100000|2023-06-19 17:35:00|121.37|118.57|121.37|118.57|121.71|118.91|121.37|118.57|0
1687197000000|2023-06-19 17:50:00|121.71|118.91|121.72|118.92|121.72|118.92|121.71|118.91|0
1687197300000|2023-06-19 17:55:00|121.71|118.91|121.72|118.92|121.72|118.92|121.71|118.91|0
1687197600000|2023-06-19 18:00:00|121.89|119.09|121.71|118.91|121.89|119.09|121.71|118.91|0
1687197900000|2023-06-19 18:05:00|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1687198200000|2023-06-19 18:10:00|122.05|119.25|122.05|119.25|122.05|119.25|122.05|119.25|0
1687198500000|2023-06-19 18:15:00|122.39|119.59|122.05|119.25|122.39|119.59|122.05|119.25|0
1687198800000|2023-06-19 18:20:00|121.71|118.91|121.37|118.57|121.71|118.91|121.37|118.57|0
1687199400000|2023-06-19 18:30:00|121.36|118.56|121.37|118.57|121.37|118.57|121.36|118.56|0
1687200300000|2023-06-19 18:45:00|121.36|118.56|121.36|118.56|121.36|118.56|121.36|118.56|0
1687200900000|2023-06-19 18:55:00|121.19|118.39|121.2|118.4|121.2|118.4|121.19|118.39|0
1687201200000|2023-06-19 19:00:00|121.03|118.23|121.02|118.22|121.03|118.23|121.02|118.22|0
1687201500000|2023-06-19 19:05:00|121.01|118.21|121.18|118.38|121.35|118.55|121.01|118.21|0
1687201800000|2023-06-19 19:10:00|121.01|118.21|121.35|118.55|121.35|118.55|121.01|118.21|0
1687202100000|2023-06-19 19:15:00|121.18|118.38|121.35|118.55|121.35|118.55|121.18|118.38|0
1687203000000|2023-06-19 19:30:00|121.18|118.38|121.01|118.21|121.18|118.38|121.01|118.21|0
1687203300000|2023-06-19 19:35:00|121.34|118.54|121.18|118.38|121.34|118.54|121.18|118.38|0
1687203600000|2023-06-19 19:40:00|121.34|118.54|121.34|118.54|121.34|118.54|121.01|118.21|0
1687203900000|2023-06-19 19:45:00|121.17|118.37|121|118.2|121.17|118.37|121|118.2|0
1687204500000|2023-06-19 19:55:00|121.34|118.54|121.34|118.54|121.34|118.54|121.34|118.54|0
1687205400000|2023-06-19 20:10:00|121.7|118.9|121.7|118.9|121.7|118.9|121.7|118.9|0
1687206000000|2023-06-19 20:20:00|120.97|118.17|121.7|118.9|121.7|118.9|120.97|118.17|0
1687207800000|2023-06-19 20:50:00|121.69|118.89|121.69|118.89|121.69|118.89|121.69|118.89|0
1687208100000|2023-06-19 20:55:00|121.42|118.62|121.42|118.62|121.42|118.62|121.42|118.62|0
1687208700000|2023-06-19 21:05:00|121.41|118.61|121.41|118.61|121.41|118.61|121.41|118.61|0
1687211100000|2023-06-19 21:45:00|121.4|118.6|121.4|118.6|121.4|118.6|121.4|118.6|0
1687212000000|2023-06-19 22:00:00|121.5|118.7|121.59|118.79|122.29|119.49|121.46|118.66|0
1687212300000|2023-06-19 22:05:00|121.64|118.84|120.9|118.1|121.68|118.88|120.72|117.92|0
1687212600000|2023-06-19 22:10:00|121|118.2|120.72|117.92|121|118.2|120.72|117.92|0
1687212900000|2023-06-19 22:15:00|120.76|117.96|120.99|118.19|120.99|118.19|120.72|117.92|0
1687213200000|2023-06-19 22:20:00|120.9|118.1|120.72|117.92|120.95|118.15|120.54|117.74|0
1687213500000|2023-06-19 22:25:00|120.63|117.83|120.44|117.64|120.67|117.87|120.35|117.55|0
1687213800000|2023-06-19 22:30:00|120.53|117.73|120.71|117.91|120.72|117.92|120.53|117.73|0
1687214100000|2023-06-19 22:35:00|120.81|118.01|120.53|117.73|120.81|118.01|120.53|117.73|0
1687214400000|2023-06-19 22:40:00|120.48|117.68|120.53|117.73|120.53|117.73|120.44|117.64|0
1687214700000|2023-06-19 22:45:00|120.44|117.64|120.44|117.64|120.44|117.64|120.25|117.45|0
1687215000000|2023-06-19 22:50:00|120.53|117.73|120.44|117.64|120.53|117.73|120.44|117.64|0
1687215300000|2023-06-19 22:55:00|120.34|117.54|120.43|117.63|120.43|117.63|120.25|117.45|0
1687215600000|2023-06-19 23:00:00|120.48|117.68|120.52|117.72|120.71|117.91|120.43|117.63|0
1687215900000|2023-06-19 23:05:00|120.43|117.63|120.52|117.72|120.57|117.77|120.43|117.63|0
1687216200000|2023-06-19 23:10:00|120.48|117.68|120.16|117.36|120.48|117.68|119.97|117.17|0
1687216500000|2023-06-19 23:15:00|120.07|117.27|120.43|117.63|120.43|117.63|120.07|117.27|0
1687216800000|2023-06-19 23:20:00|120.34|117.54|120.7|117.9|120.7|117.9|120.34|117.54|0
1687217100000|2023-06-19 23:25:00|120.61|117.81|120.24|117.44|120.7|117.9|120.15|117.35|0
1687217400000|2023-06-19 23:30:00|120.15|117.35|120.7|117.9|120.79|117.99|120.06|117.26|0
1687217700000|2023-06-19 23:35:00|120.74|117.94|120.88|118.08|121.16|118.36|120.74|117.94|0
1687218000000|2023-06-19 23:40:00|120.79|117.99|120.61|117.81|120.83|118.03|120.61|117.81|0
1687218300000|2023-06-19 23:45:00|120.42|117.62|120.33|117.53|120.42|117.62|120.24|117.44|0
1687218600000|2023-06-19 23:50:00|120.42|117.62|120.65|117.85|120.79|117.99|120.33|117.53|0
1687218900000|2023-06-19 23:55:00|120.7|117.9|120.69|117.89|120.83|118.03|120.51|117.71|0
1687219200000|2023-06-20 00:00:00|120.6|117.8|121.15|118.35|121.34|118.54|120.6|117.8|0
1687219500000|2023-06-20 00:05:00|121.06|118.26|121.06|118.26|121.15|118.35|120.88|118.08|0
1687219800000|2023-06-20 00:10:00|121.1|118.3|120.42|117.62|121.1|118.3|120.23|117.43|0
1687220100000|2023-06-20 00:15:00|120.32|117.52|120.51|117.71|120.51|117.71|119.96|117.16|0
1687220400000|2023-06-20 00:20:00|120.46|117.66|120.41|117.61|120.51|117.71|120.32|117.52|0
1687220700000|2023-06-20 00:25:00|120.32|117.52|120.5|117.7|120.6|117.8|120.23|117.43|0
1687221000000|2023-06-20 00:30:00|120.6|117.8|120.59|117.79|120.69|117.89|120.5|117.7|0
1687221300000|2023-06-20 00:35:00|120.69|117.89|120.41|117.61|120.69|117.89|120.41|117.61|0
1687221600000|2023-06-20 00:40:00|120.5|117.7|120.5|117.7|120.5|117.7|120.41|117.61|0
1687221900000|2023-06-20 00:45:00|120.59|117.79|120.68|117.88|120.68|117.88|120.41|117.61|0
1687222200000|2023-06-20 00:50:00|120.59|117.79|120.5|117.7|120.59|117.79|120.41|117.61|0
1687222500000|2023-06-20 00:55:00|120.59|117.79|120.59|117.79|120.86|118.06|120.5|117.7|0
1687222800000|2023-06-20 01:00:00|120.5|117.7|120.59|117.79|120.68|117.88|120.4|117.6|0
1687223100000|2023-06-20 01:05:00|120.63|117.83|120.68|117.88|120.77|117.97|120.59|117.79|0
1687223400000|2023-06-20 01:10:00|120.63|117.83|120.68|117.88|120.68|117.88|120.4|117.6|0
1687223700000|2023-06-20 01:15:00|120.77|117.97|120.58|117.78|120.86|118.06|120.4|117.6|0
1687224000000|2023-06-20 01:20:00|120.67|117.87|120.76|117.96|120.76|117.96|120.49|117.69|0
1687224300000|2023-06-20 01:25:00|120.86|118.06|120.95|118.15|121.13|118.33|120.81|118.01|0
1687224600000|2023-06-20 01:30:00|120.86|118.06|120.81|118.01|121.04|118.24|120.76|117.96|0
1687224900000|2023-06-20 01:35:00|120.76|117.96|120.58|117.78|120.85|118.05|120.44|117.64|0
1687225200000|2023-06-20 01:40:00|120.49|117.69|120.03|117.23|120.49|117.69|119.94|117.14|0
1687225500000|2023-06-20 01:45:00|119.94|117.14|119.98|117.18|120.03|117.23|119.66|116.86|0
1687225800000|2023-06-20 01:50:00|120.03|117.23|119.57|116.77|120.03|117.23|119.48|116.68|0
1687226100000|2023-06-20 01:55:00|119.61|116.81|119.48|116.68|119.66|116.86|119.16|116.36|0
1687226400000|2023-06-20 02:00:00|119.57|116.77|119.57|116.77|119.7|116.9|119.48|116.68|0
1687226700000|2023-06-20 02:05:00|119.48|116.68|119.39|116.59|119.57|116.77|119.2|116.4|0
1687227000000|2023-06-20 02:10:00|119.34|116.54|119.48|116.68|119.52|116.72|119.2|116.4|0
1687227300000|2023-06-20 02:15:00|119.38|116.58|119.52|116.72|119.57|116.77|119.38|116.58|0
1687227600000|2023-06-20 02:20:00|119.47|116.67|119.47|116.67|119.47|116.67|119.29|116.49|0
1687227900000|2023-06-20 02:25:00|119.38|116.58|119.15|116.35|119.47|116.67|119.11|116.31|0
1687228200000|2023-06-20 02:30:00|119.11|116.31|119.11|116.31|119.33|116.53|118.93|116.13|0
1687228500000|2023-06-20 02:35:00|119.02|116.22|119.06|116.26|119.2|116.4|118.92|116.12|0
1687228800000|2023-06-20 02:40:00|119.11|116.31|119.38|116.58|119.38|116.58|119.01|116.21|0
1687229100000|2023-06-20 02:45:00|119.33|116.53|119.65|116.85|119.74|116.94|119.29|116.49|0
1687229400000|2023-06-20 02:50:00|119.56|116.76|119.56|116.76|119.65|116.85|119.51|116.71|0
1687229700000|2023-06-20 02:55:00|119.47|116.67|119.37|116.57|119.47|116.67|119.37|116.57|0
1687230000000|2023-06-20 03:00:00|119.46|116.66|119.64|116.84|119.65|116.85|119.37|116.57|0
1687230300000|2023-06-20 03:05:00|119.74|116.94|119.73|116.93|119.74|116.94|119.55|116.75|0
1687230600000|2023-06-20 03:10:00|119.83|117.03|119.46|116.66|119.83|117.03|119.46|116.66|0
1687230900000|2023-06-20 03:15:00|119.55|116.75|119.55|116.75|119.55|116.75|119.41|116.61|0
1687231200000|2023-06-20 03:20:00|119.46|116.66|119.37|116.57|119.55|116.75|119.37|116.57|0
1687231500000|2023-06-20 03:25:00|119.28|116.48|119.28|116.48|119.28|116.48|119.18|116.38|0
1687231800000|2023-06-20 03:30:00|119.18|116.38|119.46|116.66|119.46|116.66|119.09|116.29|0
1687232100000|2023-06-20 03:35:00|119.55|116.75|119.55|116.75|119.64|116.84|119.45|116.65|0
1687232400000|2023-06-20 03:40:00|119.59|116.79|119.64|116.84|119.64|116.84|119.45|116.65|0
1687232700000|2023-06-20 03:45:00|119.59|116.79|119.82|117.02|119.82|117.02|119.54|116.74|0
1687233000000|2023-06-20 03:50:00|119.72|116.92|119.54|116.74|119.82|117.02|119.54|116.74|0
1687233300000|2023-06-20 03:55:00|119.59|116.79|119.63|116.83|119.63|116.83|119.45|116.65|0
1687233600000|2023-06-20 04:00:00|119.68|116.88|119.54|116.74|119.72|116.92|119.45|116.65|0
1687233900000|2023-06-20 04:05:00|119.63|116.83|119.72|116.92|119.72|116.92|119.45|116.65|0
1687234200000|2023-06-20 04:10:00|119.67|116.87|119.45|116.65|119.67|116.87|119.36|116.56|0
1687234500000|2023-06-20 04:15:00|119.49|116.69|119.35|116.55|119.49|116.69|119.26|116.46|0
1687234800000|2023-06-20 04:20:00|119.44|116.64|119.44|116.64|119.63|116.83|119.44|116.64|0
1687235100000|2023-06-20 04:25:00|119.35|116.55|119.35|116.55|119.44|116.64|119.26|116.46|0
1687235400000|2023-06-20 04:30:00|119.39|116.59|119.53|116.73|119.53|116.73|119.35|116.55|0
1687235700000|2023-06-20 04:35:00|119.62|116.82|119.53|116.73|119.62|116.82|119.44|116.64|0
1687236000000|2023-06-20 04:40:00|119.44|116.64|119.44|116.64|119.53|116.73|119.35|116.55|0
1687236300000|2023-06-20 04:45:00|119.35|116.55|119.35|116.55|119.44|116.64|119.21|116.41|0
1687236600000|2023-06-20 04:50:00|119.39|116.59|119.71|116.91|119.71|116.91|119.35|116.55|0
1687236900000|2023-06-20 04:55:00|119.62|116.82|119.07|116.27|119.71|116.91|119.02|116.22|0
1687237200000|2023-06-20 05:00:00|119.02|116.22|119.43|116.63|119.52|116.72|118.93|116.13|0
1687237500000|2023-06-20 05:05:00|119.48|116.68|119.11|116.31|119.52|116.72|119.07|116.27|0
1687237800000|2023-06-20 05:10:00|119.07|116.27|119.16|116.36|119.25|116.45|119.02|116.22|0
1687238100000|2023-06-20 05:15:00|119.07|116.27|118.79|115.99|119.16|116.36|118.7|115.9|0
1687238400000|2023-06-20 05:20:00|118.75|115.95|117.89|115.09|118.79|115.99|117.71|114.91|0
1687238700000|2023-06-20 05:25:00|117.98|115.18|118.07|115.27|118.11|115.31|117.71|114.91|0
1687239000000|2023-06-20 05:30:00|118.02|115.22|118.25|115.45|118.25|115.45|117.89|115.09|0
1687239300000|2023-06-20 05:35:00|118.34|115.54|118.43|115.63|118.52|115.72|118.25|115.45|0
1687239600000|2023-06-20 05:40:00|118.47|115.67|118.7|115.9|118.88|116.08|118.43|115.63|0
1687239900000|2023-06-20 05:45:00|118.74|115.94|118.79|115.99|118.88|116.08|118.61|115.81|0
1687240200000|2023-06-20 05:50:00|118.88|116.08|118.42|115.62|118.88|116.08|118.33|115.53|0
1687240500000|2023-06-20 05:55:00|118.38|115.58|118.88|116.08|118.88|116.08|118.33|115.53|0
1687240800000|2023-06-20 06:00:00|118.79|115.99|118.51|115.71|118.97|116.17|118.42|115.62|0
1687241100000|2023-06-20 06:05:00|118.31|115.91|118.13|115.73|118.49|116.09|118.13|115.73|0
1687241400000|2023-06-20 06:10:00|118.22|115.82|118.04|115.64|118.4|116|118.04|115.64|0
1687241700000|2023-06-20 06:15:00|118.08|115.68|119.31|116.91|119.4|117|117.95|115.55|0
1687242000000|2023-06-20 06:20:00|119.4|117|119.58|117.18|119.67|117.27|119.31|116.91|0
1687242300000|2023-06-20 06:25:00|119.67|117.27|117.71|115.31|119.85|117.45|116.89|114.49|0
1687242600000|2023-06-20 06:30:00|117.62|115.22|117.71|115.31|117.71|115.31|117.44|115.04|0
1687242900000|2023-06-20 06:35:00|117.66|115.26|117.8|115.4|117.84|115.44|117.44|115.04|0
1687243200000|2023-06-20 06:40:00|117.89|115.49|117.53|115.13|117.98|115.58|117.53|115.13|0
1687243500000|2023-06-20 06:45:00|117.57|115.17|117.62|115.22|117.75|115.35|117.35|114.95|0
1687243800000|2023-06-20 06:50:00|117.66|115.26|117.43|115.03|117.8|115.4|117.43|115.03|0
1687244100000|2023-06-20 06:55:00|117.34|114.94|116.94|114.54|117.39|114.99|116.8|114.4|0
1687244400000|2023-06-20 07:00:00|116.89|114.49|115.64|113.24|117.16|114.76|114.84|112.44|0
1687244700000|2023-06-20 07:05:00|115.73|113.33|116.53|114.13|116.62|114.22|115.55|113.15|0
1687245000000|2023-06-20 07:10:00|116.26|113.86|116.53|114.13|116.62|114.22|115.91|113.51|0
1687245300000|2023-06-20 07:15:00|116.49|114.09|116.53|114.13|116.89|114.49|116.08|113.68|0
1687245600000|2023-06-20 07:20:00|116.57|114.17|117.43|115.03|117.52|115.12|116.57|114.17|0
1687245900000|2023-06-20 07:25:00|117.25|114.85|118.06|115.66|118.15|115.75|117.07|114.67|0
1687246200000|2023-06-20 07:30:00|117.97|115.57|118.51|116.11|118.55|116.15|117.88|115.48|0
1687246500000|2023-06-20 07:35:00|118.6|116.2|118.15|115.75|118.69|116.29|118.15|115.75|0
1687246800000|2023-06-20 07:40:00|118.19|115.79|118.05|115.65|118.33|115.93|117.65|115.25|0
1687247100000|2023-06-20 07:45:00|118.01|115.61|118.6|116.2|118.69|116.29|118.01|115.61|0
1687247400000|2023-06-20 07:50:00|118.78|116.38|118.5|116.1|119.05|116.65|118.32|115.92|0
1687247700000|2023-06-20 07:55:00|118.46|116.06|118.78|116.38|118.96|116.56|118.28|115.88|0
1687248000000|2023-06-20 08:00:00|118.96|116.56|118.05|115.65|119.14|116.74|118.05|115.65|0
1687248300000|2023-06-20 08:05:00|118.14|115.74|117.87|115.47|118.32|115.92|117.78|115.38|0
1687248600000|2023-06-20 08:10:00|117.78|115.38|117.42|115.02|117.78|115.38|117.01|114.61|0
1687248900000|2023-06-20 08:15:00|117.46|115.06|117.05|114.65|117.6|115.2|116.88|114.48|0
1687249200000|2023-06-20 08:20:00|117.01|114.61|116.78|114.38|117.1|114.7|116.56|114.16|0
1687249500000|2023-06-20 08:25:00|116.69|114.29|115.89|113.49|116.69|114.29|115.8|113.4|0
1687249800000|2023-06-20 08:30:00|115.84|113.44|114.91|112.51|116.07|113.67|114.91|112.51|0
1687250100000|2023-06-20 08:35:00|115|112.6|115.08|112.68|115.08|112.68|114.2|111.8|0
1687250400000|2023-06-20 08:40:00|114.99|112.59|115.26|112.86|115.79|113.39|114.99|112.59|0
1687250700000|2023-06-20 08:45:00|114.4|112|113.6|111.2|114.49|112.09|113.6|111.2|0
1687251000000|2023-06-20 08:50:00|113.69|111.29|112.81|110.41|113.69|111.29|112.63|110.23|0
1687251300000|2023-06-20 08:55:00|112.85|110.45|113.16|110.76|113.34|110.94|112.72|110.32|0
1687251600000|2023-06-20 09:00:00|113.07|110.67|113.16|110.76|113.42|111.02|112.89|110.49|0
1687251900000|2023-06-20 09:05:00|113.07|110.67|113.16|110.76|113.33|110.93|112.89|110.49|0
1687252200000|2023-06-20 09:10:00|113.07|110.67|113.42|111.02|113.42|111.02|113.07|110.67|0
1687252500000|2023-06-20 09:15:00|113.46|111.06|113.59|111.19|113.68|111.28|113.15|110.75|0
1687252800000|2023-06-20 09:20:00|113.51|111.11|114.86|112.46|115.22|112.82|113.42|111.02|0
1687253100000|2023-06-20 09:25:00|114.77|112.37|114.51|112.11|115.04|112.64|114.24|111.84|0
1687253400000|2023-06-20 09:30:00|114.42|112.02|114.59|112.19|114.6|112.2|114.33|111.93|0
1687253700000|2023-06-20 09:35:00|114.55|112.15|114.86|112.46|114.95|112.55|114.51|112.11|0
1687254000000|2023-06-20 09:40:00|114.77|112.37|114.95|112.55|115.21|112.81|114.68|112.28|0
1687254300000|2023-06-20 09:45:00|114.9|112.5|115.03|112.63|115.3|112.9|114.77|112.37|0
1687254600000|2023-06-20 09:50:00|115.12|112.72|115.74|113.34|115.83|113.43|114.94|112.54|0
1687254900000|2023-06-20 09:55:00|115.83|113.43|115.25|112.85|115.92|113.52|115.21|112.81|0
1687255200000|2023-06-20 10:00:00|115.12|112.72|115.47|113.07|115.47|113.07|115.07|112.67|0
1687255500000|2023-06-20 10:05:00|115.38|112.98|116.01|113.61|116.05|113.65|115.3|112.9|0
1687255800000|2023-06-20 10:10:00|115.92|113.52|116.82|114.42|116.82|114.42|115.92|113.52|0
1687256100000|2023-06-20 10:15:00|116.77|114.37|116.28|113.88|116.91|114.51|116.02|113.62|0
1687256400000|2023-06-20 10:20:00|116.24|113.84|116.28|113.88|116.28|113.88|116.1|113.7|0
1687256700000|2023-06-20 10:25:00|116.37|113.97|115.93|113.53|116.37|113.97|115.93|113.53|0
1687257000000|2023-06-20 10:30:00|116.01|113.61|116.1|113.7|116.28|113.88|115.93|113.53|0
1687257300000|2023-06-20 10:35:00|115.92|113.52|116.14|113.74|116.28|113.88|115.66|113.26|0
1687257600000|2023-06-20 10:40:00|116.1|113.7|116.46|114.06|116.63|114.23|116.1|113.7|0
1687257900000|2023-06-20 10:45:00|116.37|113.97|116.46|114.06|116.63|114.23|116.19|113.79|0
1687258200000|2023-06-20 10:50:00|116.45|114.05|116.72|114.32|116.81|114.41|116.41|114.01|0
1687258500000|2023-06-20 10:55:00|116.81|114.41|116.99|114.59|117.17|114.77|116.76|114.36|0
1687258800000|2023-06-20 11:00:00|117.17|114.77|117.44|115.04|117.57|115.17|116.9|114.5|0
1687259100000|2023-06-20 11:05:00|117.35|114.95|117.52|115.12|117.61|115.21|117.17|114.77|0
1687259400000|2023-06-20 11:10:00|117.61|115.21|116.98|114.58|117.61|115.21|116.81|114.41|0
1687259700000|2023-06-20 11:15:00|116.9|114.5|117.25|114.85|117.34|114.94|116.63|114.23|0
1687260000000|2023-06-20 11:20:00|117.16|114.76|116.98|114.58|117.25|114.85|116.98|114.58|0
1687260300000|2023-06-20 11:25:00|117.07|114.67|117.61|115.21|117.61|115.21|116.89|114.49|0
1687260600000|2023-06-20 11:30:00|117.52|115.12|116.71|114.31|117.61|115.21|116.62|114.22|0
1687260900000|2023-06-20 11:35:00|116.62|114.22|117.16|114.76|117.16|114.76|116.53|114.13|0
1687261200000|2023-06-20 11:40:00|117.25|114.85|117.69|115.29|117.78|115.38|117.07|114.67|0
1687261500000|2023-06-20 11:45:00|117.74|115.34|117.33|114.93|117.78|115.38|117.07|114.67|0
1687261800000|2023-06-20 11:50:00|117.25|114.85|118.05|115.65|118.14|115.74|117.25|114.85|0
1687262100000|2023-06-20 11:55:00|118.1|115.7|117.78|115.38|118.23|115.83|117.6|115.2|0
1687262400000|2023-06-20 12:00:00|117.69|115.29|118.05|115.65|118.23|115.83|117.69|115.29|0
1687262700000|2023-06-20 12:05:00|117.96|115.56|118.14|115.74|118.41|116.01|117.87|115.47|0
1687263000000|2023-06-20 12:10:00|118.05|115.65|118.05|115.65|118.68|116.28|118.05|115.65|0
1687263300000|2023-06-20 12:15:00|118.14|115.74|118.05|115.65|118.59|116.19|117.96|115.56|0
1687263600000|2023-06-20 12:20:00|117.96|115.56|118.63|116.23|118.77|116.37|117.87|115.47|0
1687263900000|2023-06-20 12:25:00|118.59|116.19|118.22|115.82|118.59|116.19|118.04|115.64|0
1687264200000|2023-06-20 12:30:00|118.04|115.64|117.95|115.55|118.67|116.27|117.59|115.19|0
1687264500000|2023-06-20 12:35:00|117.91|115.51|117.14|114.74|117.95|115.55|117.14|114.74|0
1687264800000|2023-06-20 12:40:00|117.23|114.83|117.86|115.46|117.86|115.46|117.05|114.65|0
1687265100000|2023-06-20 12:45:00|117.77|115.37|118.31|115.91|118.4|116|117.68|115.28|0
1687265400000|2023-06-20 12:50:00|118.4|116|118.58|116.18|118.85|116.45|118.04|115.64|0
1687265700000|2023-06-20 12:55:00|118.67|116.27|118.85|116.45|119.03|116.63|118.49|116.09|0
1687266000000|2023-06-20 13:00:00|118.94|116.54|118.76|116.36|119.12|116.72|118.4|116|0
1687266300000|2023-06-20 13:05:00|118.85|116.45|119.03|116.63|119.3|116.9|118.76|116.36|0
1687266600000|2023-06-20 13:10:00|118.94|116.54|118.66|116.26|119.21|116.81|118.57|116.17|0
1687266900000|2023-06-20 13:15:00|118.57|116.17|118.48|116.08|118.93|116.53|118.48|116.08|0
1687267200000|2023-06-20 13:20:00|118.44|116.04|117.49|115.09|118.57|116.17|117.49|115.09|0
1687267500000|2023-06-20 13:25:00|117.31|114.91|115.79|113.39|117.49|115.09|115.7|113.3|0
1687267800000|2023-06-20 13:30:00|115.7|113.3|117.94|115.54|118.03|115.63|114.47|112.07|0
1687268100000|2023-06-20 13:35:00|117.76|115.36|117.94|115.54|118.39|115.99|117.13|114.73|0
1687268400000|2023-06-20 13:40:00|118.03|115.63|117.04|114.64|118.12|115.72|115.35|112.95|0
1687268700000|2023-06-20 13:45:00|116.86|114.46|117.84|115.44|117.93|115.53|116.68|114.28|0
1687269000000|2023-06-20 13:50:00|117.75|115.35|116.41|114.01|117.84|115.44|116.23|113.83|0
1687269300000|2023-06-20 13:55:00|116.32|113.92|115.08|112.68|116.59|114.19|114.81|112.41|0
1687269600000|2023-06-20 14:00:00|114.99|112.59|114.63|112.23|114.99|112.59|113.58|111.18|0
1687269900000|2023-06-20 14:05:00|114.54|112.14|113.88|111.48|114.54|112.14|113.09|110.69|0
1687270200000|2023-06-20 14:10:00|113.8|111.4|112.66|110.26|114.94|112.54|112.57|110.17|0
1687270500000|2023-06-20 14:15:00|112.74|110.34|110.57|108.17|112.74|110.34|110.31|107.91|0
1687270800000|2023-06-20 14:20:00|110.48|108.08|108.26|105.86|110.66|108.26|108.09|105.69|0
1687271100000|2023-06-20 14:25:00|108.34|105.94|109.01|106.61|109.43|107.03|106.68|104.28|0
1687271400000|2023-06-20 14:30:00|108.67|106.27|109.6|107.2|110.12|107.72|108.16|105.76|0
1687271700000|2023-06-20 14:35:00|109.43|107.03|109.43|107.03|109.86|107.46|108.84|106.44|0
1687272000000|2023-06-20 14:40:00|109.34|106.94|110.8|108.4|111.06|108.66|109.34|106.94|0
1687272300000|2023-06-20 14:45:00|110.89|108.49|111.31|108.91|111.49|109.09|110.71|108.31|0
1687272600000|2023-06-20 14:50:00|111.23|108.83|110.2|107.8|111.49|109.09|109.77|107.37|0
1687272900000|2023-06-20 14:55:00|110.02|107.62|110.62|108.22|111.05|108.65|109.51|107.11|0
1687273200000|2023-06-20 15:00:00|110.88|108.48|111.83|109.43|112.61|110.21|110.8|108.4|0
1687273500000|2023-06-20 15:05:00|111.92|109.52|111.57|109.17|112.61|110.21|111.4|109|0
1687273800000|2023-06-20 15:10:00|111.48|109.08|111.05|108.65|111.74|109.34|110.79|108.39|0
1687274100000|2023-06-20 15:15:00|111.14|108.74|111.14|108.74|111.48|109.08|110.71|108.31|0
1687274400000|2023-06-20 15:20:00|111.05|108.65|110.7|108.3|111.39|108.99|110.62|108.22|0
1687274700000|2023-06-20 15:25:00|110.62|108.22|111.22|108.82|111.31|108.91|110.53|108.13|0
1687275000000|2023-06-20 15:30:00|111.31|108.91|111.74|109.34|112.34|109.94|111.13|108.73|0
1687275300000|2023-06-20 15:35:00|111.65|109.25|112.52|110.12|112.6|110.2|111.65|109.25|0
1687275600000|2023-06-20 15:40:00|112.6|110.2|111.56|109.16|112.78|110.38|111.56|109.16|0
1687275900000|2023-06-20 15:45:00|111.47|109.07|112.86|110.46|112.86|110.46|111.39|108.99|0
1687276200000|2023-06-20 15:50:00|112.77|110.37|112.25|109.85|112.95|110.55|112.08|109.68|0
1687276500000|2023-06-20 15:55:00|112.34|109.94|111.73|109.33|112.86|110.46|111.73|109.33|0
1687276800000|2023-06-20 16:00:00|111.82|109.42|111.56|109.16|112.25|109.85|111.3|108.9|0
1687277100000|2023-06-20 16:05:00|111.47|109.07|111.55|109.15|112.33|109.93|111.04|108.64|0
1687277400000|2023-06-20 16:10:00|111.47|109.07|112.77|110.37|113.47|111.07|111.47|109.07|0
1687277700000|2023-06-20 16:15:00|112.68|110.28|113.2|110.8|113.38|110.98|112.68|110.28|0
1687278000000|2023-06-20 16:20:00|113.12|110.72|114.87|112.47|115.04|112.64|113.12|110.72|0
1687278300000|2023-06-20 16:25:00|114.78|112.38|115.84|113.44|116.37|113.97|114.78|112.38|0
1687278600000|2023-06-20 16:30:00|115.93|113.53|116.09|113.69|117|114.6|115.31|112.91|0
1687278900000|2023-06-20 16:35:00|116.18|113.78|116.62|114.22|117.43|115.03|116.09|113.69|0
1687279200000|2023-06-20 16:40:00|116.8|114.4|117.6|115.2|118.23|115.83|116.71|114.31|0
1687279500000|2023-06-20 16:45:00|117.69|115.29|118.23|115.83|118.41|116.01|117.24|114.84|0
1687279800000|2023-06-20 16:50:00|118.32|115.92|117.6|115.2|118.54|116.14|117.6|115.2|0
1687280100000|2023-06-20 16:55:00|117.69|115.29|118.05|115.65|118.23|115.83|117.24|114.84|0
1687280400000|2023-06-20 17:00:00|118.14|115.74|117.78|115.38|118.41|116.01|117.51|115.11|0
1687280700000|2023-06-20 17:05:00|117.87|115.47|117.33|114.93|117.87|115.47|116.53|114.13|0
1687281000000|2023-06-20 17:10:00|117.42|115.02|117.86|115.46|118.31|115.91|116.88|114.48|0
1687281300000|2023-06-20 17:15:00|117.95|115.55|118.58|116.18|118.58|116.18|117.95|115.55|0
1687281600000|2023-06-20 17:20:00|118.67|116.27|119.39|116.99|119.94|117.54|118.4|116|0
1687281900000|2023-06-20 17:25:00|119.48|117.08|118.94|116.54|119.53|117.13|118.49|116.09|0
1687282200000|2023-06-20 17:30:00|118.85|116.45|119.03|116.63|119.57|117.17|118.67|116.27|0
1687282500000|2023-06-20 17:35:00|119.12|116.72|117.95|115.55|119.12|116.72|117.86|115.46|0
1687282800000|2023-06-20 17:40:00|118.04|115.64|118.49|116.09|118.85|116.45|118.04|115.64|0
1687283100000|2023-06-20 17:45:00|118.4|116|118.85|116.45|119.21|116.81|118.22|115.82|0
1687283400000|2023-06-20 17:50:00|118.76|116.36|117.59|115.19|118.94|116.54|117.59|115.19|0
1687283700000|2023-06-20 17:55:00|117.5|115.1|116.69|114.29|117.85|115.45|116.25|113.85|0
1687284000000|2023-06-20 18:00:00|116.51|114.11|117.23|114.83|117.49|115.09|116.34|113.94|0
1687284300000|2023-06-20 18:05:00|117.31|114.91|116.51|114.11|117.31|114.91|116.42|114.02|0
1687284600000|2023-06-20 18:10:00|116.42|114.02|116.78|114.38|117.05|114.65|116.42|114.02|0
1687284900000|2023-06-20 18:15:00|116.87|114.47|117.58|115.18|117.67|115.27|116.78|114.38|0
1687285200000|2023-06-20 18:20:00|117.67|115.27|118.21|115.81|118.57|116.17|117.67|115.27|0
1687285500000|2023-06-20 18:25:00|118.3|115.9|118.66|116.26|118.75|116.35|118.03|115.63|0
1687285800000|2023-06-20 18:30:00|118.75|116.35|117.84|115.44|118.75|116.35|117.67|115.27|0
1687286100000|2023-06-20 18:35:00|117.93|115.53|117.57|115.17|118.11|115.71|117.04|114.64|0
1687286400000|2023-06-20 18:40:00|117.49|115.09|116.68|114.28|117.49|115.09|116.32|113.92|0
1687286700000|2023-06-20 18:45:00|116.5|114.1|117.04|114.64|117.21|114.81|115.97|113.57|0
1687287000000|2023-06-20 18:50:00|117.13|114.73|116.95|114.55|117.48|115.08|116.59|114.19|0
1687287300000|2023-06-20 18:55:00|116.9|114.5|117.3|114.9|117.57|115.17|116.86|114.46|0
1687287600000|2023-06-20 19:00:00|117.48|115.08|116.68|114.28|117.75|115.35|116.41|114.01|0
1687287900000|2023-06-20 19:05:00|116.59|114.19|116.94|114.54|117.03|114.63|116.05|113.65|0
1687288200000|2023-06-20 19:10:00|117.03|114.63|116.94|114.54|117.3|114.9|116.23|113.83|0
1687288500000|2023-06-20 19:15:00|116.85|114.45|116.14|113.74|116.85|114.45|115.96|113.56|0
1687288800000|2023-06-20 19:20:00|116.23|113.83|116.58|114.18|116.76|114.36|115.87|113.47|0
1687289100000|2023-06-20 19:25:00|116.49|114.09|116.85|114.45|117.03|114.63|116.05|113.65|0
1687289400000|2023-06-20 19:30:00|116.94|114.54|115.87|113.47|117.2|114.8|115.69|113.29|0
1687289700000|2023-06-20 19:35:00|115.78|113.38|116.31|113.91|116.49|114.09|115.6|113.2|0
1687290000000|2023-06-20 19:40:00|116.22|113.82|117.38|114.98|117.38|114.98|115.96|113.56|0
1687290300000|2023-06-20 19:45:00|117.29|114.89|117.65|115.25|117.74|115.34|116.84|114.44|0
1687290600000|2023-06-20 19:50:00|118.1|115.7|116.93|114.53|118.73|116.33|116.75|114.35|0
1687290900000|2023-06-20 19:55:00|116.48|114.08|116.13|113.73|117.2|114.8|116.13|113.73|0
1687291200000|2023-06-20 20:00:00|116.22|113.82|114.67|112.27|116.31|113.91|114.1|111.7|0
1687291500000|2023-06-20 20:05:00|114.71|112.31|114.36|111.96|114.71|112.31|114.1|111.7|0
1687291800000|2023-06-20 20:10:00|114.45|112.05|114.71|112.31|114.97|112.57|114.18|111.78|0
1687292100000|2023-06-20 20:15:00|114.82|112.02|115.08|112.28|115.26|112.46|114.82|112.02|0
1687292400000|2023-06-20 20:20:00|115|112.2|115.52|112.72|115.61|112.81|115|112.2|0
1687292700000|2023-06-20 20:25:00|115.44|112.64|115.79|112.99|115.88|113.08|115.35|112.55|0
1687293000000|2023-06-20 20:30:00|115.7|112.9|115.61|112.81|115.7|112.9|115.61|112.81|0
1687293300000|2023-06-20 20:35:00|115.56|112.76|115.61|112.81|115.61|112.81|115.52|112.72|0
1687293600000|2023-06-20 20:40:00|115.56|112.76|115.61|112.81|115.61|112.81|115.52|112.72|0
1687293900000|2023-06-20 20:45:00|115.7|112.9|115.61|112.81|115.7|112.9|115.61|112.81|0
1687294200000|2023-06-20 20:50:00|115.56|112.76|115.43|112.63|115.78|112.98|115.43|112.63|0
1687294500000|2023-06-20 20:55:00|115.34|112.54|115.21|112.41|115.43|112.63|115.21|112.41|0
1687294800000|2023-06-20 21:00:00|115.16|112.36|115.33|112.53|115.35|112.55|115.16|112.36|0
1687295100000|2023-06-20 21:05:00|115.31|112.51|115.31|112.51|115.31|112.51|115.25|112.45|0
1687295400000|2023-06-20 21:10:00|115.3|112.5|115.34|112.54|115.34|112.54|115.26|112.46|0
1687295700000|2023-06-20 21:15:00|115.38|112.58|115.38|112.58|115.38|112.58|115.38|112.58|0
1687296000000|2023-06-20 21:20:00|115.35|112.55|115.18|112.38|115.38|112.58|115.18|112.38|0
1687296300000|2023-06-20 21:25:00|115.17|112.37|115.34|112.54|115.36|112.56|115.12|112.32|0
1687296600000|2023-06-20 21:30:00|115.36|112.56|115.4|112.6|115.4|112.6|115.34|112.54|0
1687296900000|2023-06-20 21:35:00|115.33|112.53|115.11|112.31|115.36|112.56|115.11|112.31|0
1687297500000|2023-06-20 21:45:00|115.05|112.25|115.11|112.31|115.11|112.31|115.05|112.25|0
1687297800000|2023-06-20 21:50:00|115.1|112.3|115.1|112.3|115.1|112.3|115.1|112.3|0
1687298100000|2023-06-20 21:55:00|115.06|112.26|115.21|112.41|115.25|112.45|115.06|112.26|0
1687298400000|2023-06-20 22:00:00|115.19|112.39|115.77|112.97|115.77|112.97|115.19|112.39|0
1687298700000|2023-06-20 22:05:00|115.72|112.92|115.59|112.79|115.77|112.97|115.59|112.79|0
1687299000000|2023-06-20 22:10:00|115.5|112.7|115.32|112.52|115.68|112.88|115.23|112.43|0
1687299300000|2023-06-20 22:15:00|115.23|112.43|115.14|112.34|115.41|112.61|115.06|112.26|0
1687299600000|2023-06-20 22:20:00|115.23|112.43|115.58|112.78|115.58|112.78|115.23|112.43|0
1687299900000|2023-06-20 22:25:00|115.67|112.87|115.8|113|115.8|113|115.67|112.87|0
1687300200000|2023-06-20 22:30:00|115.76|112.96|115.4|112.6|116.38|113.58|115.4|112.6|0
1687300500000|2023-06-20 22:35:00|115.36|112.56|115.67|112.87|115.67|112.87|115.27|112.47|0
1687300800000|2023-06-20 22:40:00|115.62|112.82|115.67|112.87|115.84|113.04|115.23|112.43|0
1687301100000|2023-06-20 22:45:00|115.49|112.69|115.49|112.69|115.76|112.96|115.22|112.42|0
1687301400000|2023-06-20 22:50:00|115.44|112.64|115.31|112.51|115.53|112.73|115.13|112.33|0
1687301700000|2023-06-20 22:55:00|115.4|112.6|115.49|112.69|115.49|112.69|115.31|112.51|0
1687302000000|2023-06-20 23:00:00|115.58|112.78|115.66|112.86|115.66|112.86|115.49|112.69|0
1687302300000|2023-06-20 23:05:00|115.62|112.82|115.7|112.9|115.75|112.95|115.48|112.68|0
1687302600000|2023-06-20 23:10:00|115.66|112.86|115.84|113.04|115.93|113.13|115.57|112.77|0
1687302900000|2023-06-20 23:15:00|115.88|113.08|115.75|112.95|115.93|113.13|115.75|112.95|0
1687303200000|2023-06-20 23:20:00|115.84|113.04|116.1|113.3|116.1|113.3|115.84|113.04|0
1687303500000|2023-06-20 23:25:00|116.05|113.25|116.19|113.39|116.19|113.39|116.01|113.21|0
1687303800000|2023-06-20 23:30:00|116.28|113.48|116.19|113.39|116.28|113.48|116.19|113.39|0
1687304100000|2023-06-20 23:35:00|116.14|113.34|116.63|113.83|116.63|113.83|116.1|113.3|0
1687304400000|2023-06-20 23:40:00|116.54|113.74|116.72|113.92|116.99|114.19|116.54|113.74|0
1687304700000|2023-06-20 23:45:00|116.76|113.96|116.63|113.83|116.81|114.01|116.54|113.74|0
1687305000000|2023-06-20 23:50:00|116.54|113.74|117.16|114.36|117.25|114.45|116.54|113.74|0
1687305300000|2023-06-20 23:55:00|117.11|114.31|116.98|114.18|117.11|114.31|116.71|113.91|0
1687305600000|2023-06-21 00:00:00|116.8|114|116.53|113.73|117.16|114.36|116.53|113.73|0
1687305900000|2023-06-21 00:05:00|116.45|113.65|116.8|114|116.89|114.09|116.45|113.65|0
1687306200000|2023-06-21 00:10:00|116.71|113.91|116.8|114|116.98|114.18|116.62|113.82|0
1687306500000|2023-06-21 00:15:00|116.71|113.91|116.8|114|116.98|114.18|116.62|113.82|0
1687306800000|2023-06-21 00:20:00|116.89|114.09|117.24|114.44|117.42|114.62|116.8|114|0
1687307100000|2023-06-21 00:25:00|117.15|114.35|117.15|114.35|117.37|114.57|117.11|114.31|0
1687307400000|2023-06-21 00:30:00|117.24|114.44|116.88|114.08|117.24|114.44|116.88|114.08|0
1687307700000|2023-06-21 00:35:00|116.97|114.17|117.51|114.71|117.51|114.71|116.88|114.08|0
1687308000000|2023-06-21 00:40:00|117.6|114.8|117.51|114.71|117.87|115.07|117.33|114.53|0
1687308300000|2023-06-21 00:45:00|117.42|114.62|117.68|114.88|117.68|114.88|117.24|114.44|0
1687308600000|2023-06-21 00:50:00|117.59|114.79|117.68|114.88|117.73|114.93|117.42|114.62|0
1687308900000|2023-06-21 00:55:00|117.59|114.79|117.32|114.52|117.68|114.88|117.23|114.43|0
1687309200000|2023-06-21 01:00:00|117.37|114.57|117.32|114.52|117.41|114.61|117.23|114.43|0
1687309500000|2023-06-21 01:05:00|117.23|114.43|117.14|114.34|117.32|114.52|117.05|114.25|0
1687309800000|2023-06-21 01:10:00|117.23|114.43|117.23|114.43|117.5|114.7|117.14|114.34|0
1687310100000|2023-06-21 01:15:00|117.32|114.52|117.14|114.34|117.32|114.52|116.87|114.07|0
1687310400000|2023-06-21 01:20:00|117.05|114.25|116.78|113.98|117.05|114.25|116.78|113.98|0
1687310700000|2023-06-21 01:25:00|116.74|113.94|117.23|114.43|117.23|114.43|116.69|113.89|0
1687311000000|2023-06-21 01:30:00|117.14|114.34|117.23|114.43|117.23|114.43|116.87|114.07|0
1687311300000|2023-06-21 01:35:00|117.32|114.52|117.22|114.42|117.4|114.6|117.14|114.34|0
1687311600000|2023-06-21 01:40:00|117.27|114.47|116.87|114.07|117.31|114.51|116.87|114.07|0
1687311900000|2023-06-21 01:45:00|116.96|114.16|117.22|114.42|117.22|114.42|116.78|113.98|0
1687312200000|2023-06-21 01:50:00|117.18|114.38|117.31|114.51|117.31|114.51|116.95|114.15|0
1687312500000|2023-06-21 01:55:00|117.22|114.42|117.31|114.51|117.44|114.64|117.22|114.42|0
1687312800000|2023-06-21 02:00:00|117.4|114.6|117.22|114.42|117.4|114.6|117.04|114.24|0
1687313100000|2023-06-21 02:05:00|117.13|114.33|117.04|114.24|117.13|114.33|116.9|114.1|0
1687313400000|2023-06-21 02:10:00|117.13|114.33|117.13|114.33|117.26|114.46|117.04|114.24|0
1687313700000|2023-06-21 02:15:00|117.08|114.28|117.04|114.24|117.13|114.33|116.95|114.15|0
1687314000000|2023-06-21 02:20:00|117.08|114.28|117.3|114.5|117.39|114.59|117.08|114.28|0
1687314300000|2023-06-21 02:25:00|117.39|114.59|117.21|114.41|117.39|114.59|117.21|114.41|0
1687314600000|2023-06-21 02:30:00|117.12|114.32|117.03|114.23|117.21|114.41|116.85|114.05|0
1687314900000|2023-06-21 02:35:00|116.94|114.14|116.41|113.61|116.94|114.14|116.41|113.61|0
1687315200000|2023-06-21 02:40:00|116.5|113.7|116.23|113.43|116.5|113.7|116.14|113.34|0
1687315500000|2023-06-21 02:45:00|116.14|113.34|116.23|113.43|116.23|113.43|115.79|112.99|0
1687315800000|2023-06-21 02:50:00|116.32|113.52|116.14|113.34|116.41|113.61|116.14|113.34|0
1687316100000|2023-06-21 02:55:00|116.09|113.29|116.23|113.43|116.23|113.43|116.05|113.25|0
1687316400000|2023-06-21 03:00:00|116.31|113.51|116.18|113.38|116.4|113.6|116.18|113.38|0
1687316700000|2023-06-21 03:05:00|116.22|113.42|116.58|113.78|116.58|113.78|116.14|113.34|0
1687317000000|2023-06-21 03:10:00|116.49|113.69|116.22|113.42|116.49|113.69|116.13|113.33|0
1687317300000|2023-06-21 03:15:00|116.31|113.51|116.26|113.46|116.4|113.6|116.22|113.42|0
1687317600000|2023-06-21 03:20:00|116.31|113.51|116.31|113.51|116.31|113.51|116.13|113.33|0
1687317900000|2023-06-21 03:25:00|116.26|113.46|116.31|113.51|116.4|113.6|116.22|113.42|0
1687318200000|2023-06-21 03:30:00|116.22|113.42|116.13|113.33|116.22|113.42|115.95|113.15|0
1687318500000|2023-06-21 03:35:00|116.08|113.28|115.95|113.15|116.08|113.28|115.68|112.88|0
1687318800000|2023-06-21 03:40:00|116.04|113.24|116.04|113.24|116.13|113.33|115.95|113.15|0
1687319100000|2023-06-21 03:45:00|116.13|113.33|116.12|113.32|116.13|113.33|116.04|113.24|0
1687319400000|2023-06-21 03:50:00|116.17|113.37|116.39|113.59|116.39|113.59|116.12|113.32|0
1687319700000|2023-06-21 03:55:00|116.34|113.54|116.39|113.59|116.43|113.63|116.3|113.5|0
1687320000000|2023-06-21 04:00:00|116.34|113.54|116.48|113.68|116.48|113.68|116.3|113.5|0
1687320300000|2023-06-21 04:05:00|116.57|113.77|116.39|113.59|116.57|113.77|116.3|113.5|0
1687320600000|2023-06-21 04:10:00|116.43|113.63|116.47|113.67|116.47|113.67|116.3|113.5|0
1687320900000|2023-06-21 04:15:00|116.43|113.63|116.38|113.58|116.47|113.67|116.3|113.5|0
1687321200000|2023-06-21 04:20:00|116.47|113.67|116.65|113.85|116.65|113.85|116.38|113.58|0
1687321500000|2023-06-21 04:25:00|116.74|113.94|116.74|113.94|116.83|114.03|116.65|113.85|0
1687321800000|2023-06-21 04:30:00|116.69|113.89|116.56|113.76|116.74|113.94|116.47|113.67|0
1687322100000|2023-06-21 04:35:00|116.65|113.85|116.82|114.02|116.91|114.11|116.56|113.76|0
1687322400000|2023-06-21 04:40:00|116.73|113.93|116.91|114.11|116.91|114.11|116.73|113.93|0
1687322700000|2023-06-21 04:45:00|117|114.2|116.91|114.11|117|114.2|116.82|114.02|0
1687323000000|2023-06-21 04:50:00|116.82|114.02|116.95|114.15|116.95|114.15|116.82|114.02|0
1687323300000|2023-06-21 04:55:00|117|114.2|117.09|114.29|117.09|114.29|116.82|114.02|0
1687323600000|2023-06-21 05:00:00|117.04|114.24|117|114.2|117.09|114.29|116.82|114.02|0
1687323900000|2023-06-21 05:05:00|116.91|114.11|116.73|113.93|116.91|114.11|116.64|113.84|0
1687324200000|2023-06-21 05:10:00|116.64|113.84|116.73|113.93|116.77|113.97|116.64|113.84|0
1687324500000|2023-06-21 05:15:00|116.64|113.84|116.9|114.1|116.99|114.19|116.64|113.84|0
1687324800000|2023-06-21 05:20:00|116.95|114.15|116.81|114.01|116.99|114.19|116.72|113.92|0
1687325100000|2023-06-21 05:25:00|116.72|113.92|116.1|113.3|116.72|113.92|116.01|113.21|0
1687325400000|2023-06-21 05:30:00|116.01|113.21|115.57|112.77|116.1|113.3|115.39|112.59|0
1687325700000|2023-06-21 05:35:00|115.66|112.86|115.74|112.94|115.83|113.03|115.48|112.68|0
1687326000000|2023-06-21 05:40:00|115.83|113.03|115.61|112.81|115.92|113.12|115.56|112.76|0
1687326300000|2023-06-21 05:45:00|115.56|112.76|115.56|112.76|115.74|112.94|115.48|112.68|0
1687326600000|2023-06-21 05:50:00|115.52|112.72|115.47|112.67|115.56|112.76|115.39|112.59|0
1687326900000|2023-06-21 05:55:00|115.43|112.63|115.65|112.85|115.74|112.94|115.43|112.63|0
1687327200000|2023-06-21 06:00:00|115.56|112.76|114.5|111.7|115.83|113.03|114.46|111.66|0
1687327500000|2023-06-21 06:05:00|114.13|111.73|114.04|111.64|114.39|111.99|113.86|111.46|0
1687327800000|2023-06-21 06:10:00|114.12|111.72|114.74|112.34|114.74|112.34|113.51|111.11|0
1687328100000|2023-06-21 06:15:00|114.69|112.29|115|112.6|115.09|112.69|114.56|112.16|0
1687328400000|2023-06-21 06:20:00|115.05|112.65|114.47|112.07|115.09|112.69|114.38|111.98|0
1687328700000|2023-06-21 06:25:00|114.56|112.16|114.56|112.16|114.65|112.25|114.38|111.98|0
1687329000000|2023-06-21 06:30:00|114.47|112.07|114.82|112.42|114.82|112.42|114.47|112.07|0
1687329300000|2023-06-21 06:35:00|114.73|112.33|114.03|111.63|114.78|112.38|113.94|111.54|0
1687329600000|2023-06-21 06:40:00|114.12|111.72|114.12|111.72|114.2|111.8|113.68|111.28|0
1687329900000|2023-06-21 06:45:00|114.07|111.67|114.11|111.71|114.29|111.89|113.94|111.54|0
1687330200000|2023-06-21 06:50:00|114.16|111.76|114.2|111.8|114.38|111.98|114.11|111.71|0
1687330500000|2023-06-21 06:55:00|114.11|111.71|113.76|111.36|114.38|111.98|113.76|111.36|0
1687330800000|2023-06-21 07:00:00|113.67|111.27|112.63|110.23|113.67|111.27|112.45|110.05|0
1687331100000|2023-06-21 07:05:00|112.54|110.14|113.15|110.75|113.41|111.01|112.54|110.14|0
1687331400000|2023-06-21 07:10:00|113.23|110.83|114.02|111.62|114.02|111.62|113.15|110.75|0
1687331700000|2023-06-21 07:15:00|114.11|111.71|114.11|111.71|114.9|112.5|113.93|111.53|0
1687332000000|2023-06-21 07:20:00|114.02|111.62|113.93|111.53|114.41|112.01|113.49|111.09|0
1687332300000|2023-06-21 07:25:00|114.02|111.62|115.25|112.85|115.25|112.85|113.93|111.53|0
1687332600000|2023-06-21 07:30:00|115.34|112.94|115.34|112.94|115.65|113.25|114.81|112.41|0
1687332900000|2023-06-21 07:35:00|115.16|112.76|114.1|111.7|115.16|112.76|113.93|111.53|0
1687333200000|2023-06-21 07:40:00|114.02|111.62|114.54|112.14|114.72|112.32|114.01|111.61|0
1687333500000|2023-06-21 07:45:00|114.5|112.1|114.98|112.58|115.07|112.67|114.23|111.83|0
1687333800000|2023-06-21 07:50:00|114.89|112.49|114.58|112.18|115.16|112.76|114.36|111.96|0
1687334100000|2023-06-21 07:55:00|114.54|112.14|114.63|112.23|114.98|112.58|114.45|112.05|0
1687334400000|2023-06-21 08:00:00|114.8|112.4|114.75|112.35|114.98|112.58|114.45|112.05|0
1687334700000|2023-06-21 08:05:00|114.71|112.31|115.06|112.66|115.24|112.84|114.36|111.96|0
1687335000000|2023-06-21 08:10:00|115.15|112.75|115.33|112.93|116.04|113.64|115.15|112.75|0
1687335300000|2023-06-21 08:15:00|115.24|112.84|115.59|113.19|115.77|113.37|115.24|112.84|0
1687335600000|2023-06-21 08:20:00|115.64|113.24|115.68|113.28|115.77|113.37|115.42|113.02|0
1687335900000|2023-06-21 08:25:00|115.77|113.37|115.59|113.19|115.86|113.46|115.5|113.1|0
1687336200000|2023-06-21 08:30:00|115.68|113.28|116.57|114.17|116.57|114.17|115.68|113.28|0
1687336500000|2023-06-21 08:35:00|116.48|114.08|116.12|113.72|116.57|114.17|116.12|113.72|0
1687336800000|2023-06-21 08:40:00|116.03|113.63|115.59|113.19|116.21|113.81|115.59|113.19|0
1687337100000|2023-06-21 08:45:00|115.63|113.23|115.76|113.36|115.94|113.54|115.41|113.01|0
1687337400000|2023-06-21 08:50:00|115.81|113.41|115.67|113.27|115.94|113.54|115.58|113.18|0
1687337700000|2023-06-21 08:55:00|115.76|113.36|115.58|113.18|115.85|113.45|115.58|113.18|0
1687338000000|2023-06-21 09:00:00|115.67|113.27|115.49|113.09|116.03|113.63|115.4|113|0
1687338300000|2023-06-21 09:05:00|115.45|113.05|115.31|112.91|115.85|113.45|115.23|112.83|0
1687338600000|2023-06-21 09:10:00|115.36|112.96|115.53|113.13|115.58|113.18|115.23|112.83|0
1687338900000|2023-06-21 09:15:00|115.58|113.18|115.4|113|115.67|113.27|115.31|112.91|0
1687339200000|2023-06-21 09:20:00|115.35|112.95|114.87|112.47|115.67|113.27|114.78|112.38|0
1687339500000|2023-06-21 09:25:00|114.74|112.34|115.49|113.09|115.49|113.09|114.69|112.29|0
1687339800000|2023-06-21 09:30:00|115.58|113.18|115.53|113.13|115.66|113.26|115.49|113.09|0
1687340100000|2023-06-21 09:35:00|115.49|113.09|116.19|113.79|116.19|113.79|115.4|113|0
1687340400000|2023-06-21 09:40:00|116.15|113.75|116.19|113.79|116.24|113.84|116.02|113.62|0
1687340700000|2023-06-21 09:45:00|116.37|113.97|116.46|114.06|116.64|114.24|116.24|113.84|0
1687341000000|2023-06-21 09:50:00|116.37|113.97|116.46|114.06|116.64|114.24|116.37|113.97|0
1687341300000|2023-06-21 09:55:00|116.41|114.01|116.01|113.61|116.46|114.06|116.01|113.61|0
1687341600000|2023-06-21 10:00:00|116.1|113.7|116.28|113.88|116.37|113.97|115.92|113.52|0
1687341900000|2023-06-21 10:05:00|116.23|113.83|116.28|113.88|116.45|114.05|116.19|113.79|0
1687342200000|2023-06-21 10:10:00|116.36|113.96|116.54|114.14|116.54|114.14|116.19|113.79|0
1687342500000|2023-06-21 10:15:00|116.63|114.23|116.45|114.05|116.63|114.23|116.45|114.05|0
1687342800000|2023-06-21 10:20:00|116.63|114.23|116.81|114.41|117.16|114.76|116.45|114.05|0
1687343100000|2023-06-21 10:25:00|116.72|114.32|116.81|114.41|116.81|114.41|116.45|114.05|0
1687343400000|2023-06-21 10:30:00|116.89|114.49|116.54|114.14|116.89|114.49|116.45|114.05|0
1687343700000|2023-06-21 10:35:00|116.45|114.05|116.71|114.31|116.98|114.58|116.36|113.96|0
1687344000000|2023-06-21 10:40:00|116.76|114.36|116.27|113.87|116.8|114.4|116.27|113.87|0
1687344300000|2023-06-21 10:45:00|116.36|113.96|115.91|113.51|116.36|113.96|115.73|113.33|0
1687344600000|2023-06-21 10:50:00|115.82|113.42|115.91|113.51|116.18|113.78|115.82|113.42|0
1687344900000|2023-06-21 10:55:00|115.82|113.42|115.91|113.51|115.91|113.51|115.55|113.15|0
1687345200000|2023-06-21 11:00:00|115.82|113.42|115.55|113.15|116|113.6|115.46|113.06|0
1687345500000|2023-06-21 11:05:00|115.59|113.19|115.64|113.24|115.64|113.24|115.29|112.89|0
1687345800000|2023-06-21 11:10:00|115.55|113.15|115.28|112.88|115.55|113.15|115.28|112.88|0
1687346100000|2023-06-21 11:15:00|115.24|112.84|114.67|112.27|115.28|112.88|114.67|112.27|0
1687346400000|2023-06-21 11:20:00|114.75|112.35|115.11|112.71|115.11|112.71|114.66|112.26|0
1687346700000|2023-06-21 11:25:00|115.02|112.62|115.02|112.62|115.19|112.79|114.93|112.53|0
1687347000000|2023-06-21 11:30:00|114.93|112.53|114.84|112.44|115.19|112.79|114.75|112.35|0
1687347300000|2023-06-21 11:35:00|114.88|112.48|114.57|112.17|115.01|112.61|114.49|112.09|0
1687347600000|2023-06-21 11:40:00|114.48|112.08|115.19|112.79|115.19|112.79|114.4|112|0
1687347900000|2023-06-21 11:45:00|115.28|112.88|115.28|112.88|115.28|112.88|115.1|112.7|0
1687348200000|2023-06-21 11:50:00|115.23|112.83|115.27|112.87|115.27|112.87|114.83|112.43|0
1687348500000|2023-06-21 11:55:00|115.19|112.79|114.92|112.52|115.27|112.87|114.92|112.52|0
1687348800000|2023-06-21 12:00:00|114.83|112.43|114.39|111.99|114.83|112.43|114.04|111.64|0
1687349100000|2023-06-21 12:05:00|114.3|111.9|114.04|111.64|114.57|112.17|114.04|111.64|0
1687349400000|2023-06-21 12:10:00|114.12|111.72|113.42|111.02|114.12|111.72|113.34|110.94|0
1687349700000|2023-06-21 12:15:00|113.51|111.11|113.29|110.89|113.51|111.11|112.98|110.58|0
1687350000000|2023-06-21 12:20:00|113.25|110.85|112.9|110.5|113.42|111.02|112.72|110.32|0
1687350300000|2023-06-21 12:25:00|112.81|110.41|111.85|109.45|112.9|110.5|111.85|109.45|0
1687350600000|2023-06-21 12:30:00|112.07|109.67|111.85|109.45|113.33|110.93|111.51|109.11|0
1687350900000|2023-06-21 12:35:00|111.76|109.36|112.02|109.62|112.28|109.88|110.99|108.59|0
1687351200000|2023-06-21 12:40:00|111.94|109.54|112.02|109.62|112.54|110.14|111.93|109.53|0
1687351500000|2023-06-21 12:45:00|112.11|109.71|112.19|109.79|112.46|110.06|111.93|109.53|0
1687351800000|2023-06-21 12:50:00|112.15|109.75|111.67|109.27|112.19|109.79|111.41|109.01|0
1687352100000|2023-06-21 12:55:00|111.76|109.36|111.67|109.27|112.28|109.88|111.67|109.27|0
1687352400000|2023-06-21 13:00:00|111.76|109.36|111.41|109.01|112.02|109.62|111.41|109.01|0
1687352700000|2023-06-21 13:05:00|111.32|108.92|110.89|108.49|111.67|109.27|110.72|108.32|0
1687353000000|2023-06-21 13:10:00|110.98|108.58|111.06|108.66|111.32|108.92|110.72|108.32|0
1687353300000|2023-06-21 13:15:00|110.98|108.58|111.06|108.66|111.24|108.84|110.55|108.15|0
1687353600000|2023-06-21 13:20:00|111.15|108.75|111.92|109.52|111.93|109.53|110.89|108.49|0
1687353900000|2023-06-21 13:25:00|112.1|109.7|111.58|109.18|112.19|109.79|111.4|109|0
1687354200000|2023-06-21 13:30:00|111.06|108.66|109.68|107.28|111.06|108.66|109.43|107.03|0
1687354500000|2023-06-21 13:35:00|109.72|107.32|107.13|104.73|110.54|108.14|106.88|104.48|0
1687354800000|2023-06-21 13:40:00|106.96|104.56|107.05|104.65|107.81|105.41|106.37|103.97|0
1687355100000|2023-06-21 13:45:00|106.96|104.56|107.38|104.98|108.58|106.18|106.71|104.31|0
1687355400000|2023-06-21 13:50:00|107.21|104.81|106.54|104.14|107.47|105.07|106.2|103.8|0
1687355700000|2023-06-21 13:55:00|106.62|104.22|106.54|104.14|106.96|104.56|103.27|100.87|0
1687356000000|2023-06-21 14:00:00|106.7|104.3|104.94|102.54|107.13|104.73|104.11|101.71|0
1687356300000|2023-06-21 14:05:00|104.86|102.46|105.01|102.61|106.03|103.63|103.4|101|0
1687356600000|2023-06-21 14:10:00|104.93|102.53|107.03|104.63|107.03|104.63|104.93|102.53|0
1687356900000|2023-06-21 14:15:00|106.94|104.54|107.02|104.62|108.9|106.5|106.69|104.29|0
1687357200000|2023-06-21 14:20:00|106.94|104.54|107.02|104.62|107.7|105.3|106.52|104.12|0
1687357500000|2023-06-21 14:25:00|106.94|104.54|107.11|104.71|107.7|105.3|106.26|103.86|0
1687357800000|2023-06-21 14:30:00|107.28|104.88|107.78|105.38|108.21|105.81|106.77|104.37|0
1687358100000|2023-06-21 14:35:00|107.61|105.21|107.95|105.55|108.29|105.89|106.68|104.28|0
1687358400000|2023-06-21 14:40:00|108.04|105.64|106.58|104.18|108.79|106.39|106.58|104.18|0
1687358700000|2023-06-21 14:45:00|106.67|104.27|105.66|103.26|106.92|104.52|105.41|103.01|0
1687359000000|2023-06-21 14:50:00|105.58|103.18|105.01|102.61|105.83|103.43|103.67|101.27|0
1687359300000|2023-06-21 14:55:00|104.92|102.52|106.26|103.86|106.43|104.03|104.75|102.35|0
1687359600000|2023-06-21 15:00:00|106.43|104.03|105.51|103.11|107.19|104.79|105.34|102.94|0
1687359900000|2023-06-21 15:05:00|105.76|103.36|102.6|100.2|105.84|103.44|102.36|99.96|0
1687360200000|2023-06-21 15:10:00|102.77|100.37|102.93|100.53|103.35|100.95|102.27|99.87|0
1687360500000|2023-06-21 15:15:00|103.1|100.7|102.27|99.87|103.18|100.78|102.27|99.87|0
1687360800000|2023-06-21 15:20:00|102.02|99.62|103.43|101.03|104.18|101.78|102.02|99.62|0
1687361100000|2023-06-21 15:25:00|103.51|101.11|105.1|102.7|105.1|102.7|103.43|101.03|0
1687361400000|2023-06-21 15:30:00|104.93|102.53|104.93|102.53|105.27|102.87|104.43|102.03|0
1687361700000|2023-06-21 15:35:00|105.01|102.61|106.53|104.13|106.96|104.56|104.93|102.53|0
1687362000000|2023-06-21 15:40:00|106.62|104.22|105.94|103.54|107.3|104.9|105.94|103.54|0
1687362300000|2023-06-21 15:45:00|105.86|103.46|106.19|103.79|106.62|104.22|105.86|103.46|0
1687362600000|2023-06-21 15:50:00|106.28|103.88|104.76|102.36|106.28|103.88|104.76|102.36|0
1687362900000|2023-06-21 15:55:00|104.67|102.27|104.38|101.98|105.35|102.95|104.34|101.94|0
1687363200000|2023-06-21 16:00:00|104.34|101.94|105.43|103.03|105.51|103.11|104.25|101.85|0
1687363500000|2023-06-21 16:05:00|105.6|103.2|106.1|103.7|106.61|104.21|105.51|103.11|0
1687363800000|2023-06-21 16:10:00|106.27|103.87|106.27|103.87|106.36|103.96|105.51|103.11|0
1687364100000|2023-06-21 16:15:00|106.31|103.91|107.03|104.63|108.06|105.66|106.19|103.79|0
1687364400000|2023-06-21 16:20:00|106.95|104.55|107.76|105.36|108.27|105.87|106.35|103.95|0
1687364700000|2023-06-21 16:25:00|107.71|105.31|107.84|105.44|107.84|105.44|106.91|104.51|0
1687365000000|2023-06-21 16:30:00|107.93|105.53|107.93|105.53|108.78|106.38|107.76|105.36|0
1687365300000|2023-06-21 16:35:00|107.84|105.44|107.93|105.53|107.93|105.53|107.08|104.68|0
1687365600000|2023-06-21 16:40:00|108.01|105.61|107.33|104.93|108.35|105.95|107.16|104.76|0
1687365900000|2023-06-21 16:45:00|107.41|105.01|106.06|103.66|107.41|105.01|105.97|103.57|0
1687366200000|2023-06-21 16:50:00|105.97|103.57|106.31|103.91|107.16|104.76|105.97|103.57|0
1687366500000|2023-06-21 16:55:00|106.22|103.82|105.93|103.53|106.48|104.08|105.55|103.15|0
1687366800000|2023-06-21 17:00:00|105.97|103.57|105.88|103.48|105.97|103.57|104.46|102.06|0
1687367100000|2023-06-21 17:05:00|105.8|103.4|106.56|104.16|106.56|104.16|105.46|103.06|0
1687367400000|2023-06-21 17:10:00|106.64|104.24|105.71|103.31|107.07|104.67|105.63|103.23|0
1687367700000|2023-06-21 17:15:00|105.63|103.23|105.8|103.4|106.3|103.9|105.46|103.06|0
1687368000000|2023-06-21 17:20:00|105.63|103.23|104.87|102.47|105.8|103.4|104.79|102.39|0
1687368300000|2023-06-21 17:25:00|104.79|102.39|105.21|102.81|105.88|103.48|104.62|102.22|0
1687368600000|2023-06-21 17:30:00|105.12|102.72|105.54|103.14|105.88|103.48|104.95|102.55|0
1687368900000|2023-06-21 17:35:00|105.62|103.22|106.38|103.98|106.47|104.07|105.37|102.97|0
1687369200000|2023-06-21 17:40:00|106.3|103.9|105.88|103.48|106.64|104.24|105.54|103.14|0
1687369500000|2023-06-21 17:45:00|105.96|103.56|106.63|104.23|107.06|104.66|105.88|103.48|0
1687369800000|2023-06-21 17:50:00|106.59|104.19|107.23|104.83|107.48|105.08|106.46|104.06|0
1687370100000|2023-06-21 17:55:00|107.31|104.91|107.82|105.42|107.91|105.51|106.8|104.4|0
1687370400000|2023-06-21 18:00:00|107.91|105.51|107.74|105.34|107.99|105.59|107.48|105.08|0
1687370700000|2023-06-21 18:05:00|107.65|105.25|107.56|105.16|108.25|105.85|107.56|105.16|0
1687371000000|2023-06-21 18:10:00|107.48|105.08|108.5|106.1|108.54|106.14|107.48|105.08|0
1687371300000|2023-06-21 18:15:00|108.59|106.19|109.71|107.31|109.88|107.48|108.5|106.1|0
1687371600000|2023-06-21 18:20:00|109.88|107.48|110.48|108.08|110.57|108.17|109.62|107.22|0
1687371900000|2023-06-21 18:25:00|110.57|108.17|110.88|108.48|112.14|109.74|110.31|107.91|0
1687372200000|2023-06-21 18:30:00|110.97|108.57|111.49|109.09|111.84|109.44|110.8|108.4|0
1687372500000|2023-06-21 18:35:00|111.58|109.18|110.79|108.39|111.58|109.18|110.36|107.96|0
1687372800000|2023-06-21 18:40:00|110.88|108.48|110.53|108.13|110.97|108.57|109.93|107.53|0
1687373100000|2023-06-21 18:45:00|110.62|108.22|109.75|107.35|110.71|108.31|109.58|107.18|0
1687373400000|2023-06-21 18:50:00|109.84|107.44|110.79|108.39|111.23|108.83|109.71|107.31|0
1687373700000|2023-06-21 18:55:00|110.7|108.3|110.36|107.96|110.7|108.3|109.84|107.44|0
1687374000000|2023-06-21 19:00:00|110.18|107.78|108.46|106.06|110.27|107.87|108.46|106.06|0
1687374300000|2023-06-21 19:05:00|108.38|105.98|108.72|106.32|108.97|106.57|107.86|105.46|0
1687374600000|2023-06-21 19:10:00|108.8|106.4|109.4|107|109.49|107.09|108.37|105.97|0
1687374900000|2023-06-21 19:15:00|109.32|106.92|109.32|106.92|109.66|107.26|108.97|106.57|0
1687375200000|2023-06-21 19:20:00|109.49|107.09|108.11|105.71|109.49|107.09|108.03|105.63|0
1687375500000|2023-06-21 19:25:00|108.2|105.8|107.52|105.12|108.37|105.97|107.52|105.12|0
1687375800000|2023-06-21 19:30:00|107.6|105.2|105.65|103.25|107.77|105.37|105.49|103.09|0
1687376100000|2023-06-21 19:35:00|105.57|103.17|105.07|102.67|105.99|103.59|104.06|101.66|0
1687376400000|2023-06-21 19:40:00|105.23|102.83|106.07|103.67|106.33|103.93|104.81|102.41|0
1687376700000|2023-06-21 19:45:00|106.16|103.76|106.66|104.26|106.83|104.43|105.74|103.34|0
1687377000000|2023-06-21 19:50:00|106.83|104.43|105.39|102.99|106.83|104.43|105.22|102.82|0
1687377300000|2023-06-21 19:55:00|105.22|102.82|103.72|101.32|105.31|102.91|102.97|100.57|0
1687377600000|2023-06-21 20:00:00|103.88|101.48|104.3|101.9|104.55|102.15|103.47|101.07|0
1687377900000|2023-06-21 20:05:00|104.38|101.98|104.8|102.4|104.8|102.4|104.38|101.98|0
1687378200000|2023-06-21 20:10:00|104.88|102.48|104.21|101.81|104.88|102.48|104.21|101.81|0
1687378500000|2023-06-21 20:15:00|104.41|101.61|104|101.2|104.41|101.61|104|101.2|0
1687378800000|2023-06-21 20:20:00|103.91|101.11|104.16|101.36|104.33|101.53|103.83|101.03|0
1687379100000|2023-06-21 20:25:00|104.08|101.28|104.08|101.28|104.16|101.36|104.08|101.28|0
1687379400000|2023-06-21 20:30:00|104.16|101.36|104.24|101.44|104.24|101.44|103.99|101.19|0
1687379700000|2023-06-21 20:35:00|104.33|101.53|104.16|101.36|104.33|101.53|104.07|101.27|0
1687380000000|2023-06-21 20:40:00|104.24|101.44|104.24|101.44|104.36|101.56|104.16|101.36|0
1687380300000|2023-06-21 20:45:00|104.2|101.4|104.07|101.27|104.32|101.52|104.07|101.27|0
1687380600000|2023-06-21 20:50:00|104.15|101.35|104.15|101.35|104.15|101.35|103.9|101.1|0
1687380900000|2023-06-21 20:55:00|104.11|101.31|104.11|101.31|104.19|101.39|103.99|101.19|0
1687381200000|2023-06-21 21:00:00|104.17|101.37|104.25|101.45|104.3|101.5|103.95|101.15|0
1687381500000|2023-06-21 21:05:00|104.26|101.46|104.2|101.4|104.26|101.46|104.18|101.38|0
1687381800000|2023-06-21 21:10:00|104.15|101.35|104.2|101.4|104.2|101.4|104.15|101.35|0
1687382100000|2023-06-21 21:15:00|104.16|101.36|104.14|101.34|104.16|101.36|104.14|101.34|0
1687382400000|2023-06-21 21:20:00|104.12|101.32|104.11|101.31|104.15|101.35|104.11|101.31|0
1687382700000|2023-06-21 21:25:00|104.1|101.3|104.12|101.32|104.17|101.37|104.05|101.25|0
1687383000000|2023-06-21 21:30:00|104.17|101.37|104.12|101.32|104.17|101.37|104.11|101.31|0
1687383300000|2023-06-21 21:35:00|104.11|101.31|104.11|101.31|104.12|101.32|104.11|101.31|0
1687383600000|2023-06-21 21:40:00|104.12|101.32|104.21|101.41|104.21|101.41|104.12|101.32|0
1687383900000|2023-06-21 21:45:00|104.24|101.44|104.11|101.31|104.24|101.44|104.11|101.31|0
1687384200000|2023-06-21 21:50:00|104.17|101.37|104.13|101.33|104.18|101.38|104.06|101.26|0
1687384500000|2023-06-21 21:55:00|104.08|101.28|104.11|101.31|104.19|101.39|104.07|101.27|0
1687384800000|2023-06-21 22:00:00|104.14|101.34|105.01|102.21|105.01|102.21|104.1|101.3|0
1687385100000|2023-06-21 22:05:00|104.97|102.17|104.72|101.92|105.06|102.26|104.64|101.84|0
1687385400000|2023-06-21 22:10:00|104.76|101.96|104.34|101.54|104.89|102.09|104.3|101.5|0
1687385700000|2023-06-21 22:15:00|104.39|101.59|103.59|100.79|104.39|101.59|103.59|100.79|0
1687386000000|2023-06-21 22:20:00|103.5|100.7|103.42|100.62|103.59|100.79|103.17|100.37|0
1687386300000|2023-06-21 22:25:00|103.34|100.54|103.25|100.45|103.34|100.54|103|100.2|0
1687386600000|2023-06-21 22:30:00|103.34|100.54|103.46|100.66|103.5|100.7|103.34|100.54|0
1687386900000|2023-06-21 22:35:00|103.5|100.7|103.42|100.62|103.58|100.78|103.42|100.62|0
1687387200000|2023-06-21 22:40:00|103.33|100.53|103.25|100.45|103.33|100.53|103.08|100.28|0
1687387500000|2023-06-21 22:45:00|103.42|100.62|103.33|100.53|103.42|100.62|103.25|100.45|0
1687387800000|2023-06-21 22:50:00|103.37|100.57|103.33|100.53|103.37|100.57|103.08|100.28|0
1687388100000|2023-06-21 22:55:00|103.41|100.61|103.41|100.61|103.58|100.78|103.37|100.57|0
1687388400000|2023-06-21 23:00:00|103.5|100.7|103.95|101.15|103.99|101.19|103.5|100.7|0
1687388700000|2023-06-21 23:05:00|103.91|101.11|104.08|101.28|104.16|101.36|103.91|101.11|0
1687389000000|2023-06-21 23:10:00|104.03|101.23|104.08|101.28|104.08|101.28|103.99|101.19|0
1687389300000|2023-06-21 23:15:00|104.16|101.36|104.24|101.44|104.33|101.53|104.16|101.36|0
1687389600000|2023-06-21 23:20:00|104.16|101.36|104.24|101.44|104.24|101.44|104.16|101.36|0
1687389900000|2023-06-21 23:25:00|104.16|101.36|103.9|101.1|104.16|101.36|103.9|101.1|0
1687390200000|2023-06-21 23:30:00|103.94|101.14|104.15|101.35|104.15|101.35|103.82|101.02|0
1687390500000|2023-06-21 23:35:00|104.11|101.31|104.07|101.27|104.11|101.31|104.07|101.27|0
1687390800000|2023-06-21 23:40:00|104.15|101.35|104.07|101.27|104.15|101.35|103.98|101.18|0
1687391100000|2023-06-21 23:45:00|104.02|101.22|103.9|101.1|104.07|101.27|103.82|101.02|0
1687391400000|2023-06-21 23:50:00|103.82|101.02|103.82|101.02|103.86|101.06|103.65|100.85|0
1687391700000|2023-06-21 23:55:00|103.86|101.06|103.9|101.1|103.9|101.1|103.81|101.01|0
1687392000000|2023-06-22 00:00:00|103.81|101.01|104.4|101.6|104.48|101.68|103.81|101.01|0
1687392300000|2023-06-22 00:05:00|104.48|101.68|104.23|101.43|104.48|101.68|103.9|101.1|0
1687392600000|2023-06-22 00:10:00|104.31|101.51|104.48|101.68|104.48|101.68|104.06|101.26|0
1687392900000|2023-06-22 00:15:00|104.44|101.64|104.73|101.93|104.81|102.01|104.23|101.43|0
1687393200000|2023-06-22 00:20:00|104.56|101.76|104.23|101.43|104.65|101.85|104.14|101.34|0
1687393500000|2023-06-22 00:25:00|104.18|101.38|104.31|101.51|104.31|101.51|103.97|101.17|0
1687393800000|2023-06-22 00:30:00|104.22|101.42|103.81|101.01|104.22|101.42|103.72|100.92|0
1687394100000|2023-06-22 00:35:00|103.72|100.92|103.81|101.01|103.81|101.01|103.64|100.84|0
1687394400000|2023-06-22 00:40:00|103.72|100.92|103.72|100.92|103.81|101.01|103.64|100.84|0
1687394700000|2023-06-22 00:45:00|103.8|101|103.8|101|103.97|101.17|103.8|101|0
1687395000000|2023-06-22 00:50:00|103.89|101.09|103.64|100.84|103.89|101.09|103.39|100.59|0
1687395300000|2023-06-22 00:55:00|103.55|100.75|103.72|100.92|103.88|101.08|103.55|100.75|0
1687395600000|2023-06-22 01:00:00|103.8|101|103.72|100.92|103.97|101.17|103.72|100.92|0
1687395900000|2023-06-22 01:05:00|103.47|100.67|103.63|100.83|103.72|100.92|103.3|100.5|0
1687396200000|2023-06-22 01:10:00|103.55|100.75|103.46|100.66|103.63|100.83|103.38|100.58|0
1687396500000|2023-06-22 01:15:00|103.55|100.75|103.3|100.5|103.55|100.75|103.3|100.5|0
1687396800000|2023-06-22 01:20:00|103.34|100.54|103.21|100.41|103.38|100.58|103.21|100.41|0
1687397100000|2023-06-22 01:25:00|103.13|100.33|103.05|100.25|103.21|100.41|102.96|100.16|0
1687397400000|2023-06-22 01:30:00|102.96|100.16|102.67|99.87|103.05|100.25|102.63|99.83|0
1687397700000|2023-06-22 01:35:00|102.63|99.83|102.96|100.16|102.96|100.16|102.55|99.75|0
1687398000000|2023-06-22 01:40:00|103.04|100.24|102.92|100.12|103.04|100.24|102.88|100.08|0
1687398300000|2023-06-22 01:45:00|102.88|100.08|102.67|99.87|102.96|100.16|102.46|99.66|0
1687398600000|2023-06-22 01:50:00|102.63|99.83|102.79|99.99|102.79|99.99|102.63|99.83|0
1687398900000|2023-06-22 01:55:00|102.71|99.91|102.62|99.82|102.71|99.91|102.54|99.74|0
1687399200000|2023-06-22 02:00:00|102.54|99.74|102.46|99.66|102.54|99.74|102.29|99.49|0
1687399500000|2023-06-22 02:05:00|102.37|99.57|102.46|99.66|102.54|99.74|102.37|99.57|0
1687399800000|2023-06-22 02:10:00|102.37|99.57|101.39|98.59|102.37|99.57|101.3|98.5|0
1687400100000|2023-06-22 02:15:00|101.38|98.58|101.75|98.95|101.79|98.99|101.3|98.5|0
1687400400000|2023-06-22 02:20:00|101.79|98.99|101.79|98.99|101.88|99.08|101.63|98.83|0
1687400700000|2023-06-22 02:25:00|101.71|98.91|102.12|99.32|102.12|99.32|101.71|98.91|0
1687401000000|2023-06-22 02:30:00|102.2|99.4|102.29|99.49|102.37|99.57|102.04|99.24|0
1687401300000|2023-06-22 02:35:00|102.37|99.57|102.45|99.65|102.45|99.65|102.29|99.49|0
1687401600000|2023-06-22 02:40:00|102.41|99.61|102.53|99.73|102.53|99.73|102.37|99.57|0
1687401900000|2023-06-22 02:45:00|102.61|99.81|102.61|99.81|102.7|99.9|102.53|99.73|0
1687402200000|2023-06-22 02:50:00|102.7|99.9|102.45|99.65|102.7|99.9|102.45|99.65|0
1687402500000|2023-06-22 02:55:00|102.36|99.56|102.44|99.64|102.53|99.73|102.36|99.56|0
1687402800000|2023-06-22 03:00:00|102.53|99.73|102.44|99.64|102.53|99.73|102.36|99.56|0
1687403100000|2023-06-22 03:05:00|102.4|99.6|102.4|99.6|102.53|99.73|102.36|99.56|0
1687403400000|2023-06-22 03:10:00|102.44|99.64|102.52|99.72|102.61|99.81|102.44|99.64|0
1687403700000|2023-06-22 03:15:00|102.44|99.64|102.19|99.39|102.44|99.64|101.95|99.15|0
1687404000000|2023-06-22 03:20:00|102.03|99.23|102.11|99.31|102.19|99.39|102.03|99.23|0
1687404300000|2023-06-22 03:25:00|101.86|99.06|102.03|99.23|102.11|99.31|101.86|99.06|0
1687404600000|2023-06-22 03:30:00|102.06|99.26|102.44|99.64|102.44|99.64|102.03|99.23|0
1687404900000|2023-06-22 03:35:00|102.52|99.72|102.93|100.13|102.93|100.13|102.52|99.72|0
1687405200000|2023-06-22 03:40:00|103.01|100.21|102.8|100|103.01|100.21|102.68|99.88|0
1687405500000|2023-06-22 03:45:00|102.85|100.05|103.1|100.3|103.1|100.3|102.76|99.96|0
1687405800000|2023-06-22 03:50:00|103.01|100.21|103.01|100.21|103.1|100.3|102.93|100.13|0
1687406100000|2023-06-22 03:55:00|102.93|100.13|103.01|100.21|103.09|100.29|102.93|100.13|0
1687406400000|2023-06-22 04:00:00|103.05|100.25|102.93|100.13|103.09|100.29|102.93|100.13|0
1687406700000|2023-06-22 04:05:00|102.97|100.17|102.76|99.96|103.09|100.29|102.76|99.96|0
1687407000000|2023-06-22 04:10:00|102.68|99.88|102.59|99.79|102.76|99.96|102.59|99.79|0
1687407300000|2023-06-22 04:15:00|102.68|99.88|102.67|99.87|102.76|99.96|102.59|99.79|0
1687407600000|2023-06-22 04:20:00|102.76|99.96|102.67|99.87|102.76|99.96|102.67|99.87|0
1687407900000|2023-06-22 04:25:00|102.59|99.79|102.05|99.25|102.59|99.79|102.01|99.21|0
1687408200000|2023-06-22 04:30:00|102.09|99.29|102.18|99.38|102.26|99.46|102.09|99.29|0
1687408500000|2023-06-22 04:35:00|102.26|99.46|102.5|99.7|102.51|99.71|102.26|99.46|0
1687408800000|2023-06-22 04:40:00|102.42|99.62|102.34|99.54|102.42|99.62|102.26|99.46|0
1687409100000|2023-06-22 04:45:00|102.42|99.62|101.84|99.04|102.42|99.62|101.84|99.04|0
1687409400000|2023-06-22 04:50:00|101.88|99.08|101.84|99.04|102.01|99.21|101.68|98.88|0
1687409700000|2023-06-22 04:55:00|101.88|99.08|101.76|98.96|101.92|99.12|101.59|98.79|0
1687410000000|2023-06-22 05:00:00|101.68|98.88|101.35|98.55|101.76|98.96|101.18|98.38|0
1687410300000|2023-06-22 05:05:00|101.26|98.46|100.53|97.73|101.35|98.55|100.53|97.73|0
1687410600000|2023-06-22 05:10:00|100.61|97.81|100.61|97.81|100.93|98.13|100.61|97.81|0
1687410900000|2023-06-22 05:15:00|100.69|97.89|101.01|98.21|101.1|98.3|100.61|97.81|0
1687411200000|2023-06-22 05:20:00|100.97|98.17|100.93|98.13|101.1|98.3|100.85|98.05|0
1687411500000|2023-06-22 05:25:00|100.85|98.05|100.85|98.05|101.01|98.21|100.73|97.93|0
1687411800000|2023-06-22 05:30:00|100.81|98.01|100.77|97.97|100.85|98.05|100.68|97.88|0
1687412100000|2023-06-22 05:35:00|100.68|97.88|100.93|98.13|101.01|98.21|100.68|97.88|0
1687412400000|2023-06-22 05:40:00|101.01|98.21|100.6|97.8|101.01|98.21|100.52|97.72|0
1687412700000|2023-06-22 05:45:00|100.52|97.72|101.01|98.21|101.17|98.37|100.52|97.72|0
1687413000000|2023-06-22 05:50:00|101.09|98.29|101.01|98.21|101.17|98.37|100.93|98.13|0
1687413300000|2023-06-22 05:55:00|100.92|98.12|101.09|98.29|101.09|98.29|100.76|97.96|0
1687413600000|2023-06-22 06:00:00|101.01|98.21|99.7|96.9|101.09|98.29|99.7|96.9|0
1687413900000|2023-06-22 06:05:00|99.58|97.18|100.39|97.99|100.72|98.32|99.58|97.18|0
1687414200000|2023-06-22 06:10:00|100.31|97.91|99.09|96.69|100.48|98.08|98.69|96.29|0
1687414500000|2023-06-22 06:15:00|99.34|96.94|99.98|97.58|100.15|97.75|99.21|96.81|0
1687414800000|2023-06-22 06:20:00|100.07|97.67|99.42|97.02|100.07|97.67|99.17|96.77|0
1687415100000|2023-06-22 06:25:00|99.33|96.93|99.66|97.26|99.74|97.34|99.25|96.85|0
1687415400000|2023-06-22 06:30:00|99.58|97.18|99.82|97.42|99.98|97.58|99.41|97.01|0
1687415700000|2023-06-22 06:35:00|99.78|97.38|99.25|96.85|99.82|97.42|99.09|96.69|0
1687416000000|2023-06-22 06:40:00|99.33|96.93|99.41|97.01|99.57|97.17|99.25|96.85|0
1687416300000|2023-06-22 06:45:00|99.57|97.17|99.82|97.42|99.9|97.5|99.49|97.09|0
1687416600000|2023-06-22 06:50:00|99.73|97.33|99.98|97.58|100.06|97.66|99.53|97.13|0
1687416900000|2023-06-22 06:55:00|99.9|97.5|99.92|97.52|100.12|97.72|98.74|96.34|0
1687417200000|2023-06-22 07:00:00|100.12|97.72|98.69|96.29|100.12|97.72|98.36|95.96|0
1687417500000|2023-06-22 07:05:00|98.77|96.37|99.01|96.61|99.09|96.69|98.28|95.88|0
1687417800000|2023-06-22 07:10:00|99.17|96.77|98|95.6|99.41|97.01|97.96|95.56|0
1687418100000|2023-06-22 07:15:00|97.96|95.56|98.84|96.44|99.25|96.85|97.88|95.48|0
1687418400000|2023-06-22 07:20:00|99.09|96.69|98.68|96.28|99.33|96.93|98.12|95.72|0
1687418700000|2023-06-22 07:25:00|98.64|96.24|98.52|96.12|99.09|96.69|98.2|95.8|0
1687419000000|2023-06-22 07:30:00|98.64|96.24|98.44|96.04|99.41|97.01|98.2|95.8|0
1687419300000|2023-06-22 07:35:00|98.6|96.2|98.84|96.44|99.08|96.68|98.36|95.96|0
1687419600000|2023-06-22 07:40:00|98.76|96.36|99.24|96.84|99.41|97.01|98.6|96.2|0
1687419900000|2023-06-22 07:45:00|99.28|96.88|99|96.6|99.49|97.09|98.6|96.2|0
1687420200000|2023-06-22 07:50:00|99.04|96.64|99.24|96.84|100.3|97.9|99.04|96.64|0
1687420500000|2023-06-22 07:55:00|99.28|96.88|98.75|96.35|99.48|97.08|98.59|96.19|0
1687420800000|2023-06-22 08:00:00|98.84|96.44|99.08|96.68|99.08|96.68|98.43|96.03|0
1687421100000|2023-06-22 08:05:00|99|96.6|99.64|97.24|99.97|97.57|99|96.6|0
1687421400000|2023-06-22 08:10:00|99.72|97.32|99.64|97.24|99.97|97.57|99.32|96.92|0
1687421700000|2023-06-22 08:15:00|99.72|97.32|100.21|97.81|100.37|97.97|99.56|97.16|0
1687422000000|2023-06-22 08:20:00|100.05|97.65|100|97.6|100.62|98.22|99.96|97.56|0
1687422300000|2023-06-22 08:25:00|100.13|97.73|100.05|97.65|100.13|97.73|99.72|97.32|0
1687422600000|2023-06-22 08:30:00|99.96|97.56|99.64|97.24|100.13|97.73|99.23|96.83|0
1687422900000|2023-06-22 08:35:00|99.8|97.4|100|97.6|100.21|97.81|99.8|97.4|0
1687423200000|2023-06-22 08:40:00|100.04|97.64|99.96|97.56|100.12|97.72|99.8|97.4|0
1687423500000|2023-06-22 08:45:00|99.88|97.48|99.96|97.56|100.12|97.72|99.72|97.32|0
1687423800000|2023-06-22 08:50:00|99.8|97.4|99.15|96.75|99.8|97.4|99.15|96.75|0
1687424100000|2023-06-22 08:55:00|99.23|96.83|99.51|97.11|99.71|97.31|99.15|96.75|0
1687424400000|2023-06-22 09:00:00|99.55|97.15|99.87|97.47|99.96|97.56|99.55|97.15|0
1687424700000|2023-06-22 09:05:00|99.91|97.51|99.71|97.31|99.96|97.56|99.71|97.31|0
1687425000000|2023-06-22 09:10:00|99.63|97.23|100.2|97.8|100.2|97.8|99.63|97.23|0
1687425300000|2023-06-22 09:15:00|100.12|97.72|100.36|97.96|100.36|97.96|100.03|97.63|0
1687425600000|2023-06-22 09:20:00|100.4|98|99.95|97.55|100.44|98.04|99.87|97.47|0
1687425900000|2023-06-22 09:25:00|99.87|97.47|99.58|97.18|99.91|97.51|99.46|97.06|0
1687426200000|2023-06-22 09:30:00|99.62|97.22|99.87|97.47|100.11|97.71|99.54|97.14|0
1687426500000|2023-06-22 09:35:00|99.95|97.55|100.19|97.79|100.19|97.79|99.87|97.47|0
1687426800000|2023-06-22 09:40:00|100.27|97.87|100.35|97.95|100.35|97.95|100.11|97.71|0
1687427100000|2023-06-22 09:45:00|100.44|98.04|101.01|98.61|101.01|98.61|100.35|97.95|0
1687427400000|2023-06-22 09:50:00|101.05|98.65|100.52|98.12|101.05|98.65|100.43|98.03|0
1687427700000|2023-06-22 09:55:00|100.43|98.03|100.43|98.03|100.52|98.12|100.19|97.79|0
1687428000000|2023-06-22 10:00:00|100.35|97.95|99.86|97.46|100.6|98.2|99.86|97.46|0
1687428300000|2023-06-22 10:05:00|99.9|97.5|99.62|97.22|99.9|97.5|99.53|97.13|0
1687428600000|2023-06-22 10:10:00|99.53|97.13|99.7|97.3|99.86|97.46|99.29|96.89|0
1687428900000|2023-06-22 10:15:00|99.61|97.21|99.05|96.65|99.61|97.21|98.96|96.56|0
1687429200000|2023-06-22 10:20:00|99.13|96.73|99.86|97.46|99.94|97.54|99.05|96.65|0
1687429500000|2023-06-22 10:25:00|99.94|97.54|99.61|97.21|100.18|97.78|99.53|97.13|0
1687429800000|2023-06-22 10:30:00|99.69|97.29|99.53|97.13|99.81|97.41|99.45|97.05|0
1687430100000|2023-06-22 10:35:00|99.45|97.05|98.96|96.56|99.45|97.05|98.88|96.48|0
1687430400000|2023-06-22 10:40:00|99.04|96.64|98.72|96.32|99.2|96.8|98.72|96.32|0
1687430700000|2023-06-22 10:45:00|98.64|96.24|98.47|96.07|98.72|96.32|98.31|95.91|0
1687431000000|2023-06-22 10:50:00|98.55|96.15|98.15|95.75|98.63|96.23|98.07|95.67|0
1687431300000|2023-06-22 10:55:00|98.23|95.83|98.71|96.31|98.83|96.43|98.15|95.75|0
1687431600000|2023-06-22 11:00:00|98.75|96.35|98.07|95.67|98.75|96.35|97.71|95.31|0
1687431900000|2023-06-22 11:05:00|97.95|95.55|98.55|96.15|98.67|96.27|97.59|95.19|0
1687432200000|2023-06-22 11:10:00|98.59|96.19|97.82|95.42|98.59|96.19|97.82|95.42|0
1687432500000|2023-06-22 11:15:00|97.9|95.5|98.79|96.39|98.79|96.39|97.74|95.34|0
1687432800000|2023-06-22 11:20:00|98.71|96.31|98.55|96.15|99.27|96.87|98.5|96.1|0
1687433100000|2023-06-22 11:25:00|98.47|96.07|97.98|95.58|98.55|96.15|97.98|95.58|0
1687433400000|2023-06-22 11:30:00|97.9|95.5|98.79|96.39|98.87|96.47|97.74|95.34|0
1687433700000|2023-06-22 11:35:00|98.87|96.47|98.78|96.38|98.95|96.55|98.54|96.14|0
1687434000000|2023-06-22 11:40:00|98.87|96.47|99.03|96.63|99.06|96.66|98.62|96.22|0
1687434300000|2023-06-22 11:45:00|99.06|96.66|99.11|96.71|99.11|96.71|98.78|96.38|0
1687434600000|2023-06-22 11:50:00|99.06|96.66|99.35|96.95|99.43|97.03|99.02|96.62|0
1687434900000|2023-06-22 11:55:00|99.43|97.03|99.35|96.95|99.43|97.03|98.86|96.46|0
1687435200000|2023-06-22 12:00:00|99.43|97.03|99.1|96.7|99.67|97.27|98.94|96.54|0
1687435500000|2023-06-22 12:05:00|98.94|96.54|99.46|97.06|99.46|97.06|98.94|96.54|0
1687435800000|2023-06-22 12:10:00|99.43|97.03|99.1|96.7|99.59|97.19|99.1|96.7|0
1687436100000|2023-06-22 12:15:00|99.14|96.74|99.34|96.94|99.5|97.1|99.1|96.7|0
1687436400000|2023-06-22 12:20:00|99.26|96.86|99.42|97.02|99.5|97.1|99.26|96.86|0
1687436700000|2023-06-22 12:25:00|99.5|97.1|99.1|96.7|99.5|97.1|98.94|96.54|0
1687437000000|2023-06-22 12:30:00|99.18|96.78|100.89|98.49|101.13|98.73|99.14|96.74|0
1687437300000|2023-06-22 12:35:00|100.97|98.57|100.31|97.91|101.13|98.73|100.15|97.75|0
1687437600000|2023-06-22 12:40:00|100.23|97.83|99.91|97.51|100.64|98.24|99.66|97.26|0
1687437900000|2023-06-22 12:45:00|99.82|97.42|99.58|97.18|100.07|97.67|99.5|97.1|0
1687438200000|2023-06-22 12:50:00|99.5|97.1|99.17|96.77|99.9|97.5|99.17|96.77|0
1687438500000|2023-06-22 12:55:00|99.09|96.69|99.09|96.69|99.33|96.93|98.77|96.37|0
1687438800000|2023-06-22 13:00:00|98.93|96.53|99.58|97.18|99.66|97.26|98.77|96.37|0
1687439100000|2023-06-22 13:05:00|99.66|97.26|99.09|96.69|99.66|97.26|98.93|96.53|0
1687439400000|2023-06-22 13:10:00|99.01|96.61|98.68|96.28|99.25|96.85|98.68|96.28|0
1687439700000|2023-06-22 13:15:00|98.6|96.2|98.52|96.12|98.68|96.28|98.2|95.8|0
1687440000000|2023-06-22 13:20:00|98.44|96.04|98.6|96.2|98.6|96.2|98.28|95.88|0
1687440300000|2023-06-22 13:25:00|98.44|96.04|99|96.6|99.41|97.01|98.36|95.96|0
1687440600000|2023-06-22 13:30:00|99.24|96.84|98.36|95.96|99.33|96.93|98.27|95.87|0
1687440900000|2023-06-22 13:35:00|98.27|95.87|97.62|95.22|100.06|97.66|96.66|94.26|0
1687441200000|2023-06-22 13:40:00|97.46|95.06|98.51|96.11|98.51|96.11|96.9|94.5|0
1687441500000|2023-06-22 13:45:00|98.67|96.27|98.67|96.27|98.83|96.43|97.94|95.54|0
1687441800000|2023-06-22 13:50:00|98.59|96.19|99.89|97.49|100.14|97.74|98.59|96.19|0
1687442100000|2023-06-22 13:55:00|99.97|97.57|100.17|97.77|101.45|99.05|99.97|97.57|0
1687442400000|2023-06-22 14:00:00|100.46|98.06|100.95|98.55|101.12|98.72|99.81|97.41|0
1687442700000|2023-06-22 14:05:00|101.04|98.64|100.38|97.98|101.2|98.8|99.6|97.2|0
1687443000000|2023-06-22 14:10:00|100.46|98.06|105.41|103.01|105.58|103.18|100.46|98.06|0
1687443300000|2023-06-22 14:15:00|105.5|103.1|105.33|102.93|106.35|103.95|104.91|102.51|0
1687443600000|2023-06-22 14:20:00|105.24|102.84|104.32|101.92|105.41|103.01|104.07|101.67|0
1687443900000|2023-06-22 14:25:00|104.49|102.09|104.99|102.59|105.16|102.76|103.73|101.33|0
1687444200000|2023-06-22 14:30:00|105.07|102.67|104.99|102.59|105.83|103.43|104.4|102|0
1687444500000|2023-06-22 14:35:00|104.82|102.42|104.02|101.62|105.95|103.55|104.02|101.62|0
1687444800000|2023-06-22 14:40:00|103.77|101.37|102.11|99.71|104.27|101.87|100.88|98.48|0
1687445100000|2023-06-22 14:45:00|101.95|99.55|102.77|100.37|102.77|100.37|100.96|98.56|0
1687445400000|2023-06-22 14:50:00|102.94|100.54|101.7|99.3|103.18|100.78|101.62|99.22|0
1687445700000|2023-06-22 14:55:00|101.53|99.13|102.35|99.95|102.44|100.04|101.21|98.81|0
1687446000000|2023-06-22 15:00:00|102.27|99.87|103.76|101.36|103.93|101.53|102.27|99.87|0
1687446300000|2023-06-22 15:05:00|103.93|101.53|104.09|101.69|105.27|102.87|103.76|101.36|0
1687446600000|2023-06-22 15:10:00|104.26|101.86|103.59|101.19|104.26|101.86|103.01|100.61|0
1687446900000|2023-06-22 15:15:00|103.76|101.36|104.17|101.77|104.76|102.36|103.09|100.69|0
1687447200000|2023-06-22 15:20:00|104.26|101.86|101.52|99.12|105.01|102.61|101.43|99.03|0
1687447500000|2023-06-22 15:25:00|101.6|99.2|102.47|100.07|102.56|100.16|100.67|98.27|0
1687447800000|2023-06-22 15:30:00|102.64|100.24|103.05|100.65|103.55|101.15|102.14|99.74|0
1687448100000|2023-06-22 15:35:00|103.14|100.74|103.88|101.48|104.64|102.24|102.97|100.57|0
1687448400000|2023-06-22 15:40:00|103.97|101.57|105.39|102.99|105.73|103.33|103.88|101.48|0
1687448700000|2023-06-22 15:45:00|105.56|103.16|105.39|102.99|105.82|103.42|105.06|102.66|0
1687449000000|2023-06-22 15:50:00|105.48|103.08|104.38|101.98|105.73|103.33|104.38|101.98|0
1687449300000|2023-06-22 15:55:00|104.55|102.15|104.88|102.48|104.89|102.49|104.21|101.81|0
1687449600000|2023-06-22 16:00:00|104.97|102.57|103.46|101.06|104.97|102.57|102.96|100.56|0
1687449900000|2023-06-22 16:05:00|103.54|101.14|103.29|100.89|103.63|101.23|102.8|100.4|0
1687450200000|2023-06-22 16:10:00|103.38|100.98|103.13|100.73|103.63|101.23|102.88|100.48|0
1687450500000|2023-06-22 16:15:00|103.38|100.98|102.96|100.56|104.04|101.64|102.96|100.56|0
1687450800000|2023-06-22 16:20:00|102.79|100.39|104.46|102.06|104.46|102.06|102.71|100.31|0
1687451100000|2023-06-22 16:25:00|104.38|101.98|103.79|101.39|104.38|101.98|103.04|100.64|0
1687451400000|2023-06-22 16:30:00|103.96|101.56|104.37|101.97|104.46|102.06|103.46|101.06|0
1687451700000|2023-06-22 16:35:00|104.46|102.06|104.2|101.8|105.21|102.81|104.04|101.64|0
1687452000000|2023-06-22 16:40:00|104.12|101.72|103.95|101.55|104.62|102.22|103.79|101.39|0
1687452300000|2023-06-22 16:45:00|103.87|101.47|103.7|101.3|104.45|102.05|103.45|101.05|0
1687452600000|2023-06-22 16:50:00|103.78|101.38|103.03|100.63|103.78|101.38|103.03|100.63|0
1687452900000|2023-06-22 16:55:00|103.12|100.72|103.7|101.3|104.03|101.63|103.03|100.63|0
1687453200000|2023-06-22 17:00:00|103.78|101.38|101.38|98.98|103.78|101.38|101.05|98.65|0
1687453500000|2023-06-22 17:05:00|101.3|98.9|101.79|99.39|102.66|100.26|101.05|98.65|0
1687453800000|2023-06-22 17:10:00|101.71|99.31|102.12|99.72|102.37|99.97|101.63|99.23|0
1687454100000|2023-06-22 17:15:00|102.04|99.64|102.45|100.05|102.53|100.13|101.46|99.06|0
1687454400000|2023-06-22 17:20:00|102.53|100.13|102.78|100.38|102.78|100.38|102.2|99.8|0
1687454700000|2023-06-22 17:25:00|102.7|100.3|103.03|100.63|103.19|100.79|102.61|100.21|0
1687455000000|2023-06-22 17:30:00|103.11|100.71|102.86|100.46|103.52|101.12|102.69|100.29|0
1687455300000|2023-06-22 17:35:00|102.94|100.54|103.27|100.87|103.36|100.96|102.36|99.96|0
1687455600000|2023-06-22 17:40:00|103.36|100.96|104.44|102.04|104.44|102.04|103.36|100.96|0
1687455900000|2023-06-22 17:45:00|104.52|102.12|104.44|102.04|104.69|102.29|104.02|101.62|0
1687456200000|2023-06-22 17:50:00|104.36|101.96|104.61|102.21|104.94|102.54|104.27|101.87|0
1687456500000|2023-06-22 17:55:00|104.69|102.29|105.19|102.79|105.28|102.88|104.61|102.21|0
1687456800000|2023-06-22 18:00:00|105.11|102.71|105.61|103.21|105.78|103.38|104.94|102.54|0
1687457100000|2023-06-22 18:05:00|105.53|103.13|105.02|102.62|105.7|103.3|105.02|102.62|0
1687457400000|2023-06-22 18:10:00|104.94|102.54|105.36|102.96|105.53|103.13|104.85|102.45|0
1687457700000|2023-06-22 18:15:00|105.27|102.87|104.85|102.45|105.53|103.13|104.68|102.28|0
1687458000000|2023-06-22 18:20:00|104.94|102.54|105.44|103.04|105.44|103.04|104.6|102.2|0
1687458300000|2023-06-22 18:25:00|105.52|103.12|106.12|103.72|106.29|103.89|105.19|102.79|0
1687458600000|2023-06-22 18:30:00|106.2|103.8|105.95|103.55|107.22|104.82|105.35|102.95|0
1687458900000|2023-06-22 18:35:00|105.86|103.46|106.79|104.39|106.88|104.48|105.52|103.12|0
1687459200000|2023-06-22 18:40:00|106.88|104.48|106.71|104.31|106.96|104.56|106.28|103.88|0
1687459500000|2023-06-22 18:45:00|106.62|104.22|106.15|103.75|106.79|104.39|105.69|103.29|0
1687459800000|2023-06-22 18:50:00|106.11|103.71|106.7|104.3|106.7|104.3|106.03|103.63|0
1687460100000|2023-06-22 18:55:00|106.62|104.22|107.64|105.24|107.81|105.41|106.62|104.22|0
1687460400000|2023-06-22 19:00:00|107.81|105.41|106.79|104.39|107.9|105.5|106.79|104.39|0
1687460700000|2023-06-22 19:05:00|106.87|104.47|106.7|104.3|107.38|104.98|106.53|104.13|0
1687461000000|2023-06-22 19:10:00|106.62|104.22|105.38|102.98|107.95|105.55|104.78|102.38|0
1687461300000|2023-06-22 19:15:00|105.29|102.89|104.95|102.55|105.63|103.23|104.61|102.21|0
1687461600000|2023-06-22 19:20:00|105.04|102.64|104.28|101.88|105.04|102.64|103.77|101.37|0
1687461900000|2023-06-22 19:25:00|104.36|101.96|103.27|100.87|104.44|102.04|103.18|100.78|0
1687462200000|2023-06-22 19:30:00|103.18|100.78|103.02|100.62|103.18|100.78|102.52|100.12|0
1687462500000|2023-06-22 19:35:00|102.93|100.53|104.69|102.29|104.69|102.29|102.89|100.49|0
1687462800000|2023-06-22 19:40:00|104.78|102.38|105.03|102.63|105.03|102.63|104.36|101.96|0
1687463100000|2023-06-22 19:45:00|104.95|102.55|104.95|102.55|105.45|103.05|104.78|102.38|0
1687463400000|2023-06-22 19:50:00|105.03|102.63|106.09|103.69|106.09|103.69|104.52|102.12|0
1687463700000|2023-06-22 19:55:00|106.22|103.82|106.39|103.99|106.73|104.33|104.69|102.29|0
1687464000000|2023-06-22 20:00:00|106.64|104.24|106.56|104.16|106.99|104.59|106.05|103.65|0
1687464300000|2023-06-22 20:05:00|106.47|104.07|105.45|103.05|106.47|104.07|105.36|102.96|0
1687464600000|2023-06-22 20:10:00|105.36|102.96|105.79|103.39|105.96|103.56|105.36|102.96|0
1687464900000|2023-06-22 20:15:00|106.07|103.27|106.33|103.53|106.5|103.7|106.07|103.27|0
1687465200000|2023-06-22 20:20:00|106.41|103.61|106.16|103.36|106.67|103.87|106.07|103.27|0
1687465500000|2023-06-22 20:25:00|106.15|103.35|106.41|103.61|106.41|103.61|106.15|103.35|0
1687465800000|2023-06-22 20:30:00|106.49|103.69|106.66|103.86|106.75|103.95|106.49|103.69|0
1687466100000|2023-06-22 20:35:00|106.75|103.95|106.92|104.12|107.01|104.21|106.75|103.95|0
1687466400000|2023-06-22 20:40:00|107|104.2|107.09|104.29|107.09|104.29|107|104.2|0
1687466700000|2023-06-22 20:45:00|107.04|104.24|107.17|104.37|107.17|104.37|106.83|104.03|0
1687467000000|2023-06-22 20:50:00|107.26|104.46|107.69|104.89|107.69|104.89|107.09|104.29|0
1687467300000|2023-06-22 20:55:00|107.52|104.72|107.13|104.33|107.77|104.97|107.13|104.33|0
1687467600000|2023-06-22 21:00:00|107.32|104.52|107.61|104.81|107.71|104.91|107.3|104.5|0
1687467900000|2023-06-22 21:05:00|107.57|104.77|107.72|104.92|107.76|104.96|107.55|104.75|0
1687468200000|2023-06-22 21:10:00|107.7|104.9|107.55|104.75|107.72|104.92|107.55|104.75|0
1687468500000|2023-06-22 21:15:00|107.54|104.74|107.65|104.85|107.69|104.89|107.54|104.74|0
1687468800000|2023-06-22 21:20:00|107.57|104.77|107.55|104.75|107.57|104.77|107.55|104.75|0
1687469100000|2023-06-22 21:25:00|107.54|104.74|107.56|104.76|107.56|104.76|107.54|104.74|0
1687469400000|2023-06-22 21:30:00|107.55|104.75|107.49|104.69|107.56|104.76|107.42|104.62|0
1687469700000|2023-06-22 21:35:00|107.51|104.71|107.51|104.71|107.51|104.71|107.51|104.71|0
1687470000000|2023-06-22 21:40:00|107.55|104.75|107.46|104.66|107.6|104.8|107.46|104.66|0
1687470300000|2023-06-22 21:45:00|107.49|104.69|107.49|104.69|107.62|104.82|107.49|104.69|0
1687470900000|2023-06-22 21:55:00|107.54|104.74|107.72|104.92|107.72|104.92|107.47|104.67|0
1687471200000|2023-06-22 22:00:00|107.28|104.48|107.07|104.27|107.28|104.48|106.81|104.01|0
1687471500000|2023-06-22 22:05:00|106.98|104.18|106.81|104.01|107.07|104.27|106.81|104.01|0
1687471800000|2023-06-22 22:10:00|106.85|104.05|106.81|104.01|107.07|104.27|106.77|103.97|0
1687472100000|2023-06-22 22:15:00|106.9|104.1|107.07|104.27|107.07|104.27|106.9|104.1|0
1687472400000|2023-06-22 22:20:00|106.98|104.18|107.24|104.44|107.45|104.65|106.98|104.18|0
1687472700000|2023-06-22 22:25:00|107.32|104.52|107.41|104.61|107.49|104.69|107.15|104.35|0
1687473000000|2023-06-22 22:30:00|107.36|104.56|107.23|104.43|107.41|104.61|107.15|104.35|0
1687473300000|2023-06-22 22:35:00|107.19|104.39|107.23|104.43|107.23|104.43|107.15|104.35|0
1687473600000|2023-06-22 22:40:00|107.32|104.52|107.4|104.6|107.4|104.6|107.27|104.47|0
1687473900000|2023-06-22 22:45:00|107.36|104.56|107.23|104.43|107.4|104.6|107.23|104.43|0
1687474200000|2023-06-22 22:50:00|107.27|104.47|107.23|104.43|107.32|104.52|107.23|104.43|0
1687474500000|2023-06-22 22:55:00|107.32|104.52|107.23|104.43|107.32|104.52|107.23|104.43|0
1687474800000|2023-06-22 23:00:00|107.27|104.47|107.23|104.43|107.4|104.6|107.23|104.43|0
1687475100000|2023-06-22 23:05:00|107.31|104.51|107.06|104.26|107.31|104.51|107.06|104.26|0
1687475400000|2023-06-22 23:10:00|107.14|104.34|107.31|104.51|107.31|104.51|107.14|104.34|0
1687475700000|2023-06-22 23:15:00|107.23|104.43|107.22|104.42|107.27|104.47|107.22|104.42|0
1687476000000|2023-06-22 23:20:00|107.31|104.51|107.14|104.34|107.31|104.51|107.14|104.34|0
1687476300000|2023-06-22 23:25:00|107.05|104.25|107.05|104.25|107.05|104.25|106.97|104.17|0
1687476600000|2023-06-22 23:30:00|107.14|104.34|107.05|104.25|107.14|104.34|106.96|104.16|0
1687476900000|2023-06-22 23:35:00|107.13|104.33|107.13|104.33|107.18|104.38|107.05|104.25|0
1687477200000|2023-06-22 23:40:00|107.22|104.42|107.05|104.25|107.22|104.42|107|104.2|0
1687477500000|2023-06-22 23:45:00|106.96|104.16|107.05|104.25|107.13|104.33|106.88|104.08|0
1687477800000|2023-06-22 23:50:00|107.09|104.29|107.13|104.33|107.3|104.5|107.05|104.25|0
1687478100000|2023-06-22 23:55:00|107.04|104.24|106.7|103.9|107.13|104.33|106.62|103.82|0
1687478400000|2023-06-23 00:00:00|106.62|103.82|106.44|103.64|106.62|103.82|106.32|103.52|0
1687478700000|2023-06-23 00:05:00|106.36|103.56|106.44|103.64|106.61|103.81|106.36|103.56|0
1687479000000|2023-06-23 00:10:00|106.36|103.56|106.19|103.39|106.36|103.56|106.1|103.3|0
1687479300000|2023-06-23 00:15:00|106.1|103.3|106.23|103.43|106.27|103.47|105.93|103.13|0
1687479600000|2023-06-23 00:20:00|106.27|103.47|106.01|103.21|106.27|103.47|105.76|102.96|0
1687479900000|2023-06-23 00:25:00|106.05|103.25|105.84|103.04|106.1|103.3|105.8|103|0
1687480200000|2023-06-23 00:30:00|105.88|103.08|105.42|102.62|106.01|103.21|105.42|102.62|0
1687480500000|2023-06-23 00:35:00|105.5|102.7|105.67|102.87|105.76|102.96|105.42|102.62|0
1687480800000|2023-06-23 00:40:00|105.63|102.83|105.58|102.78|105.67|102.87|105.5|102.7|0
1687481100000|2023-06-23 00:45:00|105.54|102.74|105.84|103.04|105.84|103.04|105.54|102.74|0
1687481400000|2023-06-23 00:50:00|105.88|103.08|105.75|102.95|105.92|103.12|105.58|102.78|0
1687481700000|2023-06-23 00:55:00|105.84|103.04|105.58|102.78|105.84|103.04|105.5|102.7|0
1687482000000|2023-06-23 01:00:00|105.5|102.7|105.24|102.44|105.58|102.78|105.24|102.44|0
1687482300000|2023-06-23 01:05:00|105.28|102.48|105.24|102.44|105.33|102.53|105.16|102.36|0
1687482600000|2023-06-23 01:10:00|105.32|102.52|105.41|102.61|105.49|102.69|105.15|102.35|0
1687482900000|2023-06-23 01:15:00|105.36|102.56|105.15|102.35|105.49|102.69|105.15|102.35|0
1687483200000|2023-06-23 01:20:00|105.19|102.39|105.15|102.35|105.19|102.39|104.9|102.1|0
1687483500000|2023-06-23 01:25:00|105.07|102.27|105.07|102.27|105.15|102.35|104.98|102.18|0
1687483800000|2023-06-23 01:30:00|104.98|102.18|104.22|101.42|104.98|102.18|103.8|101|0
1687484100000|2023-06-23 01:35:00|104.14|101.34|103.63|100.83|104.22|101.42|103.55|100.75|0
1687484400000|2023-06-23 01:40:00|103.55|100.75|103.3|100.5|103.55|100.75|103.21|100.41|0
1687484700000|2023-06-23 01:45:00|103.38|100.58|102.43|99.63|103.38|100.58|102.1|99.3|0
1687485000000|2023-06-23 01:50:00|102.51|99.71|102.68|99.88|102.84|100.04|102.51|99.71|0
1687485300000|2023-06-23 01:55:00|102.76|99.96|102.59|99.79|102.84|100.04|102.26|99.46|0
1687485600000|2023-06-23 02:00:00|102.51|99.71|102.26|99.46|102.67|99.87|102.17|99.37|0
1687485900000|2023-06-23 02:05:00|102.17|99.37|101.92|99.12|102.26|99.46|101.84|99.04|0
1687486200000|2023-06-23 02:10:00|102.01|99.21|102.34|99.54|102.42|99.62|102.01|99.21|0
1687486500000|2023-06-23 02:15:00|102.26|99.46|102.09|99.29|102.26|99.46|102.09|99.29|0
1687486800000|2023-06-23 02:20:00|102.13|99.33|101.92|99.12|102.17|99.37|101.92|99.12|0
1687487100000|2023-06-23 02:25:00|102|99.2|101.84|99.04|102.09|99.29|101.84|99.04|0
1687487400000|2023-06-23 02:30:00|101.75|98.95|100.93|98.13|101.84|99.04|100.85|98.05|0
1687487700000|2023-06-23 02:35:00|101.01|98.21|101.01|98.21|101.26|98.46|100.93|98.13|0
1687488000000|2023-06-23 02:40:00|101.09|98.29|101.17|98.37|101.26|98.46|100.93|98.13|0
1687488300000|2023-06-23 02:45:00|101.21|98.41|101.17|98.37|101.26|98.46|101.09|98.29|0
1687488600000|2023-06-23 02:50:00|101.21|98.41|100.76|97.96|101.25|98.45|100.76|97.96|0
1687488900000|2023-06-23 02:55:00|100.8|98|101.17|98.37|101.33|98.53|100.8|98|0
1687489200000|2023-06-23 03:00:00|101.25|98.45|101.33|98.53|101.42|98.62|101.25|98.45|0
1687489500000|2023-06-23 03:05:00|101.25|98.45|101.33|98.53|101.5|98.7|101.17|98.37|0
1687489800000|2023-06-23 03:10:00|101.41|98.61|101.41|98.61|101.41|98.61|101.25|98.45|0
1687490100000|2023-06-23 03:15:00|101.33|98.53|101.33|98.53|101.41|98.61|101.25|98.45|0
1687490400000|2023-06-23 03:20:00|101.25|98.45|101.25|98.45|101.33|98.53|101.16|98.36|0
1687490700000|2023-06-23 03:25:00|101.16|98.36|101.41|98.61|101.49|98.69|101.08|98.28|0
1687491000000|2023-06-23 03:30:00|101.33|98.53|101.08|98.28|101.41|98.61|101.08|98.28|0
1687491300000|2023-06-23 03:35:00|101|98.2|101.66|98.86|101.74|98.94|101|98.2|0
1687491600000|2023-06-23 03:40:00|101.74|98.94|101.24|98.44|101.82|99.02|101.24|98.44|0
1687491900000|2023-06-23 03:45:00|101.32|98.52|101.41|98.61|101.41|98.61|101.16|98.36|0
1687492200000|2023-06-23 03:50:00|101.32|98.52|100.74|97.94|101.41|98.61|100.74|97.94|0
1687492500000|2023-06-23 03:55:00|100.58|97.78|100.33|97.53|100.58|97.78|100.17|97.37|0
1687492800000|2023-06-23 04:00:00|100.42|97.62|100.58|97.78|100.66|97.86|100.17|97.37|0
1687493100000|2023-06-23 04:05:00|100.5|97.7|100.25|97.45|100.5|97.7|100.25|97.45|0
1687493400000|2023-06-23 04:10:00|100.21|97.41|100|97.2|100.21|97.41|99.84|97.04|0
1687493700000|2023-06-23 04:15:00|99.92|97.12|99.92|97.12|100.08|97.28|99.84|97.04|0
1687494000000|2023-06-23 04:20:00|99.88|97.08|99.84|97.04|100|97.2|99.76|96.96|0
1687494300000|2023-06-23 04:25:00|99.75|96.95|98.62|95.82|99.79|96.99|98.62|95.82|0
1687494600000|2023-06-23 04:30:00|98.7|95.9|99.26|96.46|99.35|96.55|98.7|95.9|0
1687494900000|2023-06-23 04:35:00|99.3|96.5|99.51|96.71|99.51|96.71|99.1|96.3|0
1687495200000|2023-06-23 04:40:00|99.43|96.63|99.75|96.95|99.75|96.95|99.42|96.62|0
1687495500000|2023-06-23 04:45:00|99.83|97.03|99.75|96.95|99.83|97.03|99.51|96.71|0
1687495800000|2023-06-23 04:50:00|99.83|97.03|99.58|96.78|99.83|97.03|99.5|96.7|0
1687496100000|2023-06-23 04:55:00|99.67|96.87|99.5|96.7|99.67|96.87|99.42|96.62|0
1687496400000|2023-06-23 05:00:00|99.42|96.62|99.34|96.54|99.62|96.82|99.34|96.54|0
1687496700000|2023-06-23 05:05:00|99.38|96.58|99.99|97.19|100.07|97.27|99.38|96.58|0
1687497000000|2023-06-23 05:10:00|99.95|97.15|99.66|96.86|100.07|97.27|99.58|96.78|0
1687497300000|2023-06-23 05:15:00|99.7|96.9|99.91|97.11|100.15|97.35|99.66|96.86|0
1687497600000|2023-06-23 05:20:00|99.86|97.06|99.29|96.49|99.91|97.11|99.25|96.45|0
1687497900000|2023-06-23 05:25:00|99.25|96.45|99.09|96.29|99.37|96.57|98.76|95.96|0
1687498200000|2023-06-23 05:30:00|99.13|96.33|99.13|96.33|99.25|96.45|99.05|96.25|0
1687498500000|2023-06-23 05:35:00|99.17|96.37|99.41|96.61|99.49|96.69|99.17|96.37|0
1687498800000|2023-06-23 05:40:00|99.37|96.57|98.65|95.85|99.45|96.65|97.92|95.12|0
1687499100000|2023-06-23 05:45:00|98.61|95.81|98.97|96.17|98.97|96.17|98.41|95.61|0
1687499400000|2023-06-23 05:50:00|99.01|96.21|98.85|96.05|99.38|96.58|98.81|96.01|0
1687499700000|2023-06-23 05:55:00|98.89|96.09|99.14|96.34|99.14|96.34|98.57|95.77|0
1687500000000|2023-06-23 06:00:00|99.05|96.25|98.56|95.76|99.14|96.34|98.48|95.68|0
1687500300000|2023-06-23 06:05:00|98.36|95.96|97.88|95.48|98.45|96.05|97.55|95.15|0
1687500600000|2023-06-23 06:10:00|97.96|95.56|98.44|96.04|98.52|96.12|97.87|95.47|0
1687500900000|2023-06-23 06:15:00|98.52|96.12|98.28|95.88|98.52|96.12|98.2|95.8|0
1687501200000|2023-06-23 06:20:00|98.2|95.8|98.6|96.2|98.69|96.29|98.2|95.8|0
1687501500000|2023-06-23 06:25:00|98.69|96.29|98.44|96.04|98.69|96.29|98.28|95.88|0
1687501800000|2023-06-23 06:30:00|98.52|96.12|98.6|96.2|98.6|96.2|98.28|95.88|0
1687502100000|2023-06-23 06:35:00|98.64|96.24|98.99|96.59|99.15|96.75|98.64|96.24|0
1687502400000|2023-06-23 06:40:00|99.07|96.67|98.99|96.59|99.15|96.75|98.74|96.34|0
1687502700000|2023-06-23 06:45:00|99.07|96.67|98.82|96.42|99.07|96.67|98.82|96.42|0
1687503000000|2023-06-23 06:50:00|98.86|96.46|98.99|96.59|99.07|96.67|98.74|96.34|0
1687503300000|2023-06-23 06:55:00|99.03|96.63|99.39|96.99|99.64|97.24|99.03|96.63|0
1687503600000|2023-06-23 07:00:00|99.48|97.08|99.07|96.67|99.48|97.08|98.82|96.42|0
1687503900000|2023-06-23 07:05:00|99.15|96.75|99.88|97.48|99.97|97.57|99.15|96.75|0
1687504200000|2023-06-23 07:10:00|99.92|97.52|100.46|98.06|100.71|98.31|99.76|97.36|0
1687504500000|2023-06-23 07:15:00|100.62|98.22|100.54|98.14|101.28|98.88|100.37|97.97|0
1687504800000|2023-06-23 07:20:00|100.62|98.22|100.04|97.64|100.79|98.39|100.04|97.64|0
1687505100000|2023-06-23 07:25:00|100.08|97.68|99.63|97.23|100.29|97.89|99.39|96.99|0
1687505400000|2023-06-23 07:30:00|99.51|97.11|97.76|95.36|99.59|97.19|97.6|95.2|0
1687505700000|2023-06-23 07:35:00|97.84|95.44|97.76|95.36|98.12|95.72|97.43|95.03|0
1687506000000|2023-06-23 07:40:00|97.68|95.28|97.35|94.95|97.76|95.36|97.23|94.83|0
1687506300000|2023-06-23 07:45:00|97.27|94.87|97.27|94.87|97.35|94.95|96.07|93.67|0
1687506600000|2023-06-23 07:50:00|97.43|95.03|97.92|95.52|97.92|95.52|97.35|94.95|0
1687506900000|2023-06-23 07:55:00|98.08|95.68|98.16|95.76|98.16|95.76|97.71|95.31|0
1687507200000|2023-06-23 08:00:00|98.24|95.84|98.24|95.84|98.73|96.33|98.16|95.76|0
1687507500000|2023-06-23 08:05:00|98.2|95.8|98.97|96.57|99.3|96.9|98.16|95.76|0
1687507800000|2023-06-23 08:10:00|99.01|96.61|98.72|96.32|99.05|96.65|98.6|96.2|0
1687508100000|2023-06-23 08:15:00|98.81|96.41|98.56|96.16|99.13|96.73|98.48|96.08|0
1687508400000|2023-06-23 08:20:00|98.6|96.2|97.83|95.43|98.89|96.49|97.83|95.43|0
1687508700000|2023-06-23 08:25:00|97.87|95.47|98.07|95.67|98.31|95.91|97.67|95.27|0
1687509000000|2023-06-23 08:30:00|97.91|95.51|98.23|95.83|98.31|95.91|97.91|95.51|0
1687509300000|2023-06-23 08:35:00|98.19|95.79|98.8|96.4|98.88|96.48|98.19|95.79|0
1687509600000|2023-06-23 08:40:00|98.72|96.32|98.88|96.48|99.12|96.72|98.64|96.24|0
1687509900000|2023-06-23 08:45:00|98.8|96.4|98.39|95.99|99.04|96.64|98.15|95.75|0
1687510200000|2023-06-23 08:50:00|98.23|95.83|97.78|95.38|98.23|95.83|97.1|94.7|0
1687510500000|2023-06-23 08:55:00|97.86|95.46|97.5|95.1|97.9|95.5|97.42|95.02|0
1687510800000|2023-06-23 09:00:00|97.42|95.02|97.5|95.1|97.74|95.34|97.33|94.93|0
1687511100000|2023-06-23 09:05:00|97.58|95.18|97.66|95.26|97.9|95.5|97.25|94.85|0
1687511400000|2023-06-23 09:10:00|97.74|95.34|97.82|95.42|98.3|95.9|97.74|95.34|0
1687511700000|2023-06-23 09:15:00|97.9|95.5|97.9|95.5|98.22|95.82|97.77|95.37|0
1687512000000|2023-06-23 09:20:00|97.98|95.58|97.73|95.33|97.98|95.58|97.57|95.17|0
1687512300000|2023-06-23 09:25:00|97.69|95.29|97.41|95.01|97.73|95.33|97.17|94.77|0
1687512600000|2023-06-23 09:30:00|97.25|94.85|97.41|95.01|97.73|95.33|97.25|94.85|0
1687512900000|2023-06-23 09:35:00|97.49|95.09|98.05|95.65|98.14|95.74|97.45|95.05|0
1687513200000|2023-06-23 09:40:00|98.09|95.69|97.89|95.49|98.22|95.82|97.81|95.41|0
1687513500000|2023-06-23 09:45:00|97.73|95.33|97.73|95.33|97.97|95.57|97.65|95.25|0
1687513800000|2023-06-23 09:50:00|97.81|95.41|98.29|95.89|98.38|95.98|97.73|95.33|0
1687514100000|2023-06-23 09:55:00|98.38|95.98|98.54|96.14|98.7|96.3|98.29|95.89|0
1687514400000|2023-06-23 10:00:00|98.46|96.06|98.29|95.89|98.62|96.22|98.05|95.65|0
1687514700000|2023-06-23 10:05:00|98.25|95.85|100.25|97.85|100.25|97.85|98.21|95.81|0
1687515000000|2023-06-23 10:10:00|100.08|97.68|99.59|97.19|100.08|97.68|99.31|96.91|0
1687515300000|2023-06-23 10:15:00|99.55|97.15|99.06|96.66|99.84|97.44|99.02|96.62|0
1687515600000|2023-06-23 10:20:00|99.02|96.62|99.75|97.35|99.83|97.43|98.94|96.54|0
1687515900000|2023-06-23 10:25:00|99.79|97.39|99.51|97.11|99.83|97.43|99.46|97.06|0
1687516200000|2023-06-23 10:30:00|99.55|97.15|99.02|96.62|99.55|97.15|99.02|96.62|0
1687516500000|2023-06-23 10:35:00|98.94|96.54|98.69|96.29|99.1|96.7|98.53|96.13|0
1687516800000|2023-06-23 10:40:00|98.77|96.37|98.93|96.53|99.01|96.61|98.69|96.29|0
1687517100000|2023-06-23 10:45:00|98.85|96.45|98.85|96.45|99.01|96.61|98.77|96.37|0
1687517400000|2023-06-23 10:50:00|98.93|96.53|99.34|96.94|99.58|97.18|98.89|96.49|0
1687517700000|2023-06-23 10:55:00|99.3|96.9|99.09|96.69|99.42|97.02|98.85|96.45|0
1687518000000|2023-06-23 11:00:00|99.01|96.61|99.42|97.02|99.58|97.18|99.01|96.61|0
1687518300000|2023-06-23 11:05:00|99.37|96.97|99.86|97.46|99.99|97.59|99.37|96.97|0
1687518600000|2023-06-23 11:10:00|99.82|97.42|100.56|98.16|100.56|98.16|99.74|97.34|0
1687518900000|2023-06-23 11:15:00|100.64|98.24|100.31|97.91|100.64|98.24|100.23|97.83|0
1687519200000|2023-06-23 11:20:00|100.23|97.83|100.97|98.57|100.97|98.57|100.23|97.83|0
1687519500000|2023-06-23 11:25:00|101.05|98.65|100.72|98.32|101.3|98.9|100.72|98.32|0
1687519800000|2023-06-23 11:30:00|100.8|98.4|100.64|98.24|100.8|98.4|100.56|98.16|0
1687520100000|2023-06-23 11:35:00|100.59|98.19|100.55|98.15|100.8|98.4|100.39|97.99|0
1687520400000|2023-06-23 11:40:00|100.51|98.11|100.14|97.74|100.55|98.15|99.82|97.42|0
1687520700000|2023-06-23 11:45:00|100.18|97.78|100.14|97.74|100.22|97.82|99.85|97.45|0
1687521000000|2023-06-23 11:50:00|100.1|97.7|99.73|97.33|100.1|97.7|99.41|97.01|0
1687521300000|2023-06-23 11:55:00|99.81|97.41|99.98|97.58|100.18|97.78|99.69|97.29|0
1687521600000|2023-06-23 12:00:00|100.06|97.66|99.08|96.68|100.06|97.66|98.92|96.52|0
1687521900000|2023-06-23 12:05:00|99|96.6|98.75|96.35|99.32|96.92|98.59|96.19|0
1687522200000|2023-06-23 12:10:00|98.83|96.43|98.67|96.27|99.08|96.68|98.59|96.19|0
1687522500000|2023-06-23 12:15:00|98.59|96.19|97.63|95.23|98.83|96.43|97.63|95.23|0
1687522800000|2023-06-23 12:20:00|97.55|95.15|98.04|95.64|98.44|96.04|97.55|95.15|0
1687523100000|2023-06-23 12:25:00|98.12|95.72|97.67|95.27|98.2|95.8|97.67|95.27|0
1687523400000|2023-06-23 12:30:00|97.63|95.23|97.47|95.07|97.71|95.31|96.91|94.51|0
1687523700000|2023-06-23 12:35:00|97.39|94.99|95.95|93.55|97.47|95.07|95.63|93.23|0
1687524000000|2023-06-23 12:40:00|95.87|93.47|94.23|91.83|96.43|94.03|94.23|91.83|0
1687524300000|2023-06-23 12:45:00|94.15|91.75|93.48|91.08|94.67|92.27|92.76|90.36|0
1687524600000|2023-06-23 12:50:00|93.32|90.92|93.71|91.31|93.95|91.55|93.16|90.76|0
1687524900000|2023-06-23 12:55:00|93.63|91.23|93.79|91.39|94.1|91.7|93.32|90.92|0
1687525200000|2023-06-23 13:00:00|93.63|91.23|94.58|92.18|94.81|92.41|93.55|91.15|0
1687525500000|2023-06-23 13:05:00|94.5|92.1|94.34|91.94|94.65|92.25|93.39|90.99|0
1687525800000|2023-06-23 13:10:00|94.26|91.86|94.49|92.09|94.65|92.25|94.1|91.7|0
1687526100000|2023-06-23 13:15:00|94.57|92.17|93.47|91.07|94.57|92.17|93.39|90.99|0
1687526400000|2023-06-23 13:20:00|93.55|91.15|93.39|90.99|93.78|91.38|93.23|90.83|0
1687526700000|2023-06-23 13:25:00|93.31|90.91|93|90.6|93.55|91.15|92.92|90.52|0
1687527000000|2023-06-23 13:30:00|92.96|90.56|93.78|91.38|93.86|91.46|92.29|89.89|0
1687527300000|2023-06-23 13:35:00|93.86|91.46|93.62|91.22|94.49|92.09|92.83|90.43|0
1687527600000|2023-06-23 13:40:00|93.54|91.14|93.58|91.18|94.33|91.93|92.91|90.51|0
1687527900000|2023-06-23 13:45:00|93.77|91.37|92.44|90.04|93.77|91.37|92.13|89.73|0
1687528200000|2023-06-23 13:50:00|92.36|89.96|93.61|91.21|94.17|91.77|92.36|89.96|0
1687528500000|2023-06-23 13:55:00|93.54|91.14|94.09|91.69|94.48|92.08|93.22|90.82|0
1687528800000|2023-06-23 14:00:00|94.01|91.61|94.8|92.4|94.96|92.56|93.38|90.98|0
1687529100000|2023-06-23 14:05:00|94.88|92.48|95.35|92.95|95.51|93.11|94.16|91.76|0
1687529400000|2023-06-23 14:10:00|95.43|93.03|94.48|92.08|95.91|93.51|94.48|92.08|0
1687529700000|2023-06-23 14:15:00|94.56|92.16|95.83|93.43|95.91|93.51|94.56|92.16|0
1687530000000|2023-06-23 14:20:00|95.91|93.51|95.83|93.43|95.91|93.51|94.32|91.92|0
1687530300000|2023-06-23 14:25:00|95.91|93.51|95.03|92.63|95.91|93.51|94.32|91.92|0
1687530600000|2023-06-23 14:30:00|94.95|92.55|95.43|93.03|95.75|93.35|94.71|92.31|0
1687530900000|2023-06-23 14:35:00|95.27|92.87|95.43|93.03|95.43|93.03|92.98|90.58|0
1687531200000|2023-06-23 14:40:00|95.35|92.95|95.19|92.79|95.59|93.19|94.39|91.99|0
1687531500000|2023-06-23 14:45:00|95.11|92.71|94.23|91.83|95.27|92.87|93.92|91.52|0
1687531800000|2023-06-23 14:50:00|94.31|91.91|92.81|90.41|94.55|92.15|92.58|90.18|0
1687532100000|2023-06-23 14:55:00|92.73|90.33|93.44|91.04|93.44|91.04|91.95|89.55|0
1687532400000|2023-06-23 15:00:00|93.52|91.12|93.6|91.2|94.07|91.67|92.97|90.57|0
1687532700000|2023-06-23 15:05:00|93.52|91.12|93.2|90.8|94.07|91.67|92.81|90.41|0
1687533000000|2023-06-23 15:10:00|93.12|90.72|92.57|90.17|93.36|90.96|92.49|90.09|0
1687533300000|2023-06-23 15:15:00|92.49|90.09|92.41|90.01|92.96|90.56|92.26|89.86|0
1687533600000|2023-06-23 15:20:00|92.34|89.94|92.1|89.7|92.65|90.25|91.87|89.47|0
1687533900000|2023-06-23 15:25:00|92.02|89.62|92.02|89.62|92.1|89.7|91.17|88.77|0
1687534200000|2023-06-23 15:30:00|91.9|89.5|92.1|89.7|92.41|90.01|91.63|89.23|0
1687534500000|2023-06-23 15:35:00|92.18|89.78|93.27|90.87|93.59|91.19|92.02|89.62|0
1687534800000|2023-06-23 15:40:00|93.35|90.95|94.14|91.74|94.7|92.3|93.19|90.79|0
1687535100000|2023-06-23 15:45:00|94.22|91.82|94.14|91.74|94.7|92.3|93.9|91.5|0
1687535400000|2023-06-23 15:50:00|94.22|91.82|93.94|91.54|94.38|91.98|93.51|91.11|0
1687535700000|2023-06-23 15:55:00|93.98|91.58|94.38|91.98|94.38|91.98|93.66|91.26|0
1687536000000|2023-06-23 16:00:00|94.3|91.9|94.22|91.82|95.17|92.77|94.22|91.82|0
1687536300000|2023-06-23 16:05:00|94.3|91.9|94.61|92.21|94.61|92.21|94.06|91.66|0
1687536600000|2023-06-23 16:10:00|94.53|92.13|94.69|92.29|94.85|92.45|93.98|91.58|0
1687536900000|2023-06-23 16:15:00|94.61|92.21|96.05|93.65|96.21|93.81|94.61|92.21|0
1687537200000|2023-06-23 16:20:00|96.13|93.73|96.13|93.73|96.37|93.97|95.49|93.09|0
1687537500000|2023-06-23 16:25:00|96.21|93.81|96.53|94.13|96.61|94.21|95.97|93.57|0
1687537800000|2023-06-23 16:30:00|96.73|94.33|96.37|93.97|97.26|94.86|96.29|93.89|0
1687538100000|2023-06-23 16:35:00|96.29|93.89|96.21|93.81|96.53|94.13|95.73|93.33|0
1687538400000|2023-06-23 16:40:00|96.29|93.89|96.45|94.05|96.77|94.37|95.97|93.57|0
1687538700000|2023-06-23 16:45:00|96.53|94.13|96.69|94.29|96.85|94.45|96.29|93.89|0
1687539000000|2023-06-23 16:50:00|96.77|94.37|95.8|93.4|96.85|94.45|95.72|93.32|0
1687539300000|2023-06-23 16:55:00|95.72|93.32|96.53|94.13|96.69|94.29|95.72|93.32|0
1687539600000|2023-06-23 17:00:00|96.61|94.21|96.28|93.88|96.93|94.53|95.8|93.4|0
1687539900000|2023-06-23 17:05:00|96.2|93.8|96.6|94.2|96.61|94.21|95.48|93.08|0
1687540200000|2023-06-23 17:10:00|96.64|94.24|97.33|94.93|97.33|94.93|96.44|94.04|0
1687540500000|2023-06-23 17:15:00|97.25|94.85|97.01|94.61|97.49|95.09|96.93|94.53|0
1687540800000|2023-06-23 17:20:00|97.09|94.69|97.41|95.01|97.66|95.26|96.93|94.53|0
1687541100000|2023-06-23 17:25:00|97.45|95.05|97.49|95.09|97.74|95.34|97.09|94.69|0
1687541400000|2023-06-23 17:30:00|97.57|95.17|97.33|94.93|97.82|95.42|97.17|94.77|0
1687541700000|2023-06-23 17:35:00|97.41|95.01|97.98|95.58|97.98|95.58|97.41|95.01|0
1687542000000|2023-06-23 17:40:00|98.06|95.66|97.33|94.93|98.22|95.82|97|94.6|0
1687542300000|2023-06-23 17:45:00|97.24|94.84|97.08|94.68|97.41|95.01|96.84|94.44|0
1687542600000|2023-06-23 17:50:00|96.92|94.52|97.16|94.76|97.57|95.17|96.84|94.44|0
1687542900000|2023-06-23 17:55:00|97.24|94.84|96.76|94.36|97.49|95.09|96.76|94.36|0
1687543200000|2023-06-23 18:00:00|96.67|94.27|96.11|93.71|96.92|94.52|96.03|93.63|0
1687543500000|2023-06-23 18:05:00|96.27|93.87|95.55|93.15|96.27|93.87|95.47|93.07|0
1687543800000|2023-06-23 18:10:00|95.47|93.07|95.06|92.66|95.55|93.15|94.75|92.35|0
1687544100000|2023-06-23 18:15:00|94.98|92.58|95.14|92.74|95.46|93.06|94.9|92.5|0
1687544400000|2023-06-23 18:20:00|95.22|92.82|95.62|93.22|95.78|93.38|95.14|92.74|0
1687544700000|2023-06-23 18:25:00|95.54|93.14|94.06|91.66|95.54|93.14|93.82|91.42|0
1687545000000|2023-06-23 18:30:00|93.98|91.58|94.06|91.66|94.22|91.82|93.58|91.18|0
1687545300000|2023-06-23 18:35:00|93.9|91.5|92.71|90.31|94.14|91.74|92.63|90.23|0
1687545600000|2023-06-23 18:40:00|92.63|90.23|91.93|89.53|92.87|90.47|91.77|89.37|0
1687545900000|2023-06-23 18:45:00|91.85|89.45|90.92|88.52|91.93|89.53|90.46|88.06|0
1687546200000|2023-06-23 18:50:00|91|88.6|90.38|87.98|91.15|88.75|90.3|87.9|0
1687546500000|2023-06-23 18:55:00|90.3|87.9|90.61|88.21|91|88.6|90.22|87.82|0
1687546800000|2023-06-23 19:00:00|90.45|88.05|89.99|87.59|90.45|88.05|88.99|86.59|0
1687547100000|2023-06-23 19:05:00|89.91|87.51|91.07|88.67|91.15|88.75|89.76|87.36|0
1687547400000|2023-06-23 19:10:00|91.15|88.75|91.46|89.06|91.93|89.53|91.15|88.75|0
1687547700000|2023-06-23 19:15:00|91.54|89.14|92.24|89.84|92.24|89.84|91.3|88.9|0
1687548000000|2023-06-23 19:20:00|92.16|89.76|91.07|88.67|92.32|89.92|90.76|88.36|0
1687548300000|2023-06-23 19:25:00|91.15|88.75|91.07|88.67|91.3|88.9|90.76|88.36|0
1687548600000|2023-06-23 19:30:00|91.22|88.82|91.53|89.13|91.85|89.45|90.83|88.43|0
1687548900000|2023-06-23 19:35:00|91.61|89.21|92.32|89.92|92.63|90.23|91.61|89.21|0
1687549200000|2023-06-23 19:40:00|92.4|90|92.79|90.39|92.95|90.55|91.69|89.29|0
1687549500000|2023-06-23 19:45:00|92.71|90.31|92.55|90.15|93.02|90.62|92.16|89.76|0
1687549800000|2023-06-23 19:50:00|91.77|89.37|92.16|89.76|93.82|91.42|90.83|88.43|0
1687550100000|2023-06-23 19:55:00|92.24|89.84|91.37|88.97|93.34|90.94|90.67|88.27|0
1687550400000|2023-06-23 20:00:00|91.45|89.05|91.61|89.21|92|89.6|89.51|87.11|0
1687550700000|2023-06-23 20:05:00|91.53|89.13|91.78|89.38|91.85|89.45|91.06|88.66|0
1687551000000|2023-06-23 20:10:00|91.85|89.45|91.54|89.14|91.85|89.45|91.31|88.91|0
1687759200000|2023-06-26 06:00:00|94.05|91.25|93.69|90.89|94.05|91.25|93.33|90.53|0
1687759500000|2023-06-26 06:05:00|93.49|91.09|93.65|91.25|93.73|91.33|93.17|90.77|0
1687759800000|2023-06-26 06:10:00|93.57|91.17|93.49|91.09|93.88|91.48|93.49|91.09|0
1687760100000|2023-06-26 06:15:00|93.33|90.93|93.49|91.09|93.57|91.17|93.33|90.93|0
1687760400000|2023-06-26 06:20:00|93.41|91.01|93.72|91.32|93.8|91.4|93.41|91.01|0
1687760700000|2023-06-26 06:25:00|93.64|91.24|93.33|90.93|93.8|91.4|93.25|90.85|0
1687761000000|2023-06-26 06:30:00|93.25|90.85|93.4|91|93.4|91|93.17|90.77|0
1687761300000|2023-06-26 06:35:00|93.33|90.93|94.39|91.99|94.55|92.15|93.33|90.93|0
1687761600000|2023-06-26 06:40:00|94.31|91.91|94.15|91.75|94.46|92.06|94.07|91.67|0
1687761900000|2023-06-26 06:45:00|94.07|91.67|94.3|91.9|94.46|92.06|94.07|91.67|0
1687762200000|2023-06-26 06:50:00|94.38|91.98|94.7|92.3|94.7|92.3|94.38|91.98|0
1687762500000|2023-06-26 06:55:00|94.62|92.22|94.7|92.3|94.78|92.38|94.62|92.22|0
1687763100000|2023-06-26 07:05:00|93.27|90.87|92.57|90.17|93.59|91.19|92.41|90.01|0
1687763400000|2023-06-26 07:10:00|92.49|90.09|91.24|88.84|92.57|90.17|91.09|88.69|0
1687763700000|2023-06-26 07:15:00|91.32|88.92|90.78|88.38|91.67|89.27|90.7|88.3|0
1687764000000|2023-06-26 07:20:00|90.86|88.46|91.2|88.8|91.4|89|90.86|88.46|0
1687764300000|2023-06-26 07:25:00|91.24|88.84|90.85|88.45|91.51|89.11|90.55|88.15|0
1687764600000|2023-06-26 07:30:00|90.78|88.38|89.85|87.45|91.01|88.61|89.39|86.99|0
1687764900000|2023-06-26 07:35:00|89.93|87.53|89.39|86.99|89.93|87.53|88.78|86.38|0
1687765200000|2023-06-26 07:40:00|89.47|87.07|90.13|87.73|90.49|88.09|88.34|85.94|0
1687765500000|2023-06-26 07:45:00|90.21|87.81|90.51|88.11|90.51|88.11|89.82|87.42|0
1687765800000|2023-06-26 07:50:00|90.59|88.19|91.4|89|91.52|89.12|90.59|88.19|0
1687766100000|2023-06-26 07:55:00|91.36|88.96|91.59|89.19|91.91|89.51|91.36|88.96|0
1687766400000|2023-06-26 08:00:00|91.52|89.12|90.9|88.5|91.52|89.12|90.43|88.03|0
1687766700000|2023-06-26 08:05:00|90.82|88.42|90.28|87.88|90.9|88.5|90.12|87.72|0
1687767000000|2023-06-26 08:10:00|90.35|87.95|90.51|88.11|91.13|88.73|90.12|87.72|0
1687767300000|2023-06-26 08:15:00|90.47|88.07|90.2|87.8|91.13|88.73|90.05|87.65|0
1687767600000|2023-06-26 08:20:00|90.28|87.88|90.12|87.72|90.43|88.03|89.74|87.34|0
1687767900000|2023-06-26 08:25:00|90.08|87.68|89.66|87.26|90.12|87.72|89.58|87.18|0
1687768200000|2023-06-26 08:30:00|89.51|87.11|90.43|88.03|90.43|88.03|88.97|86.57|0
1687768500000|2023-06-26 08:35:00|90.31|87.91|90.97|88.57|91.43|89.03|90.27|87.87|0
1687768800000|2023-06-26 08:40:00|90.89|88.49|89.96|87.56|91.04|88.64|89.96|87.56|0
1687769100000|2023-06-26 08:45:00|89.89|87.49|88.97|86.57|89.96|87.56|88.89|86.49|0
1687769400000|2023-06-26 08:50:00|88.82|86.42|89.43|87.03|89.43|87.03|88.74|86.34|0
1687769700000|2023-06-26 08:55:00|89.5|87.1|89.46|87.06|89.73|87.33|89.2|86.8|0
1687770000000|2023-06-26 09:00:00|89.42|87.02|89.81|87.41|89.81|87.41|89.42|87.02|0
1687770300000|2023-06-26 09:05:00|89.84|87.44|90.03|87.63|90.26|87.86|89.73|87.33|0
1687770600000|2023-06-26 09:10:00|89.96|87.56|90.03|87.63|90.42|88.02|89.96|87.56|0
1687770900000|2023-06-26 09:15:00|90.15|87.75|90.68|88.28|90.68|88.28|90.11|87.71|0
1687771200000|2023-06-26 09:20:00|90.72|88.32|90.8|88.4|90.88|88.48|90.53|88.13|0
1687771500000|2023-06-26 09:25:00|90.88|88.48|90.8|88.4|91.34|88.94|90.65|88.25|0
1687771800000|2023-06-26 09:30:00|90.72|88.32|91.11|88.71|91.19|88.79|90.49|88.09|0
1687772100000|2023-06-26 09:35:00|91.03|88.63|91.34|88.94|91.65|89.25|90.88|88.48|0
1687772400000|2023-06-26 09:40:00|91.42|89.02|91.49|89.09|91.65|89.25|91.26|88.86|0
1687772700000|2023-06-26 09:45:00|91.42|89.02|91.41|89.01|91.73|89.33|91.34|88.94|0
1687773000000|2023-06-26 09:50:00|91.49|89.09|91.65|89.25|91.88|89.48|91.41|89.01|0
1687773300000|2023-06-26 09:55:00|91.57|89.17|90.74|88.34|91.57|89.17|90.74|88.34|0
1687773600000|2023-06-26 10:00:00|90.59|88.19|90.35|87.95|90.66|88.26|90.2|87.8|0
1687773900000|2023-06-26 10:05:00|90.31|87.91|90.35|87.95|90.47|88.07|90.05|87.65|0
1687774200000|2023-06-26 10:10:00|90.28|87.88|90.43|88.03|90.66|88.26|90.2|87.8|0
1687774500000|2023-06-26 10:15:00|90.51|88.11|90.27|87.87|90.51|88.11|90.27|87.87|0
1687774800000|2023-06-26 10:20:00|90.31|87.91|90.12|87.72|90.5|88.1|90.04|87.64|0
1687775100000|2023-06-26 10:25:00|90.04|87.64|90.12|87.72|90.27|87.87|90|87.6|0
1687775400000|2023-06-26 10:30:00|90.04|87.64|89.73|87.33|90.12|87.72|89.73|87.33|0
1687775700000|2023-06-26 10:35:00|89.65|87.25|90.11|87.71|90.46|88.06|89.65|87.25|0
1687776000000|2023-06-26 10:40:00|90.04|87.64|90.73|88.33|90.73|88.33|90.04|87.64|0
1687776300000|2023-06-26 10:45:00|90.81|88.41|90.27|87.87|90.81|88.41|90.19|87.79|0
1687776600000|2023-06-26 10:50:00|90.23|87.83|90.27|87.87|90.27|87.87|90.04|87.64|0
1687776900000|2023-06-26 10:55:00|90.23|87.83|89.73|87.33|90.27|87.87|89.73|87.33|0
1687777200000|2023-06-26 11:00:00|89.76|87.36|89.76|87.36|90.03|87.63|89.73|87.33|0
1687777500000|2023-06-26 11:05:00|89.73|87.33|90.11|87.71|90.11|87.71|89.57|87.17|0
1687777800000|2023-06-26 11:10:00|90.03|87.63|90.34|87.94|90.34|87.94|89.8|87.4|0
1687778100000|2023-06-26 11:15:00|90.26|87.86|90.41|88.01|90.42|88.02|90.26|87.86|0
1687778400000|2023-06-26 11:20:00|90.34|87.94|90.45|88.05|90.8|88.4|90.34|87.94|0
1687778700000|2023-06-26 11:25:00|90.41|88.01|90.57|88.17|90.57|88.17|90.1|87.7|0
1687779000000|2023-06-26 11:30:00|90.49|88.09|90.26|87.86|90.72|88.32|90.18|87.78|0
1687779300000|2023-06-26 11:35:00|90.33|87.93|90.56|88.16|90.8|88.4|90.26|87.86|0
1687779600000|2023-06-26 11:40:00|90.49|88.09|90.95|88.55|90.95|88.55|90.41|88.01|0
1687779900000|2023-06-26 11:45:00|90.87|88.47|91.49|89.09|91.49|89.09|90.79|88.39|0
1687780200000|2023-06-26 11:50:00|91.41|89.01|91.65|89.25|91.88|89.48|91.18|88.78|0
1687780500000|2023-06-26 11:55:00|91.61|89.21|91.57|89.17|91.8|89.4|91.26|88.86|0
1687780800000|2023-06-26 12:00:00|91.49|89.09|91.02|88.62|91.57|89.17|90.95|88.55|0
1687781100000|2023-06-26 12:05:00|91.06|88.66|90.4|88|91.1|88.7|90.33|87.93|0
1687781400000|2023-06-26 12:10:00|90.48|88.08|90.94|88.54|91.18|88.78|90.48|88.08|0
1687781700000|2023-06-26 12:15:00|90.87|88.47|91.1|88.7|91.1|88.7|90.4|88|0
1687782000000|2023-06-26 12:20:00|91.33|88.93|91.41|89.01|91.8|89.4|91.33|88.93|0
1687782300000|2023-06-26 12:25:00|91.48|89.08|91.95|89.55|92.03|89.63|91.29|88.89|0
1687782600000|2023-06-26 12:30:00|92.03|89.63|92.18|89.78|92.34|89.94|91.87|89.47|0
1687782900000|2023-06-26 12:35:00|92.22|89.82|91.87|89.47|92.34|89.94|91.56|89.16|0
1687783200000|2023-06-26 12:40:00|91.95|89.55|91.56|89.16|92.03|89.63|91.48|89.08|0
1687783500000|2023-06-26 12:45:00|91.48|89.08|91.48|89.08|91.56|89.16|91.01|88.61|0
1687783800000|2023-06-26 12:50:00|91.44|89.04|91.32|88.92|91.71|89.31|90.93|88.53|0
1687784100000|2023-06-26 12:55:00|91.24|88.84|91.24|88.84|91.48|89.08|91.01|88.61|0
1687784400000|2023-06-26 13:00:00|91.17|88.77|91.16|88.76|91.48|89.08|91.01|88.61|0
1687784700000|2023-06-26 13:05:00|91.24|88.84|90.62|88.22|91.24|88.84|90.39|87.99|0
1687785000000|2023-06-26 13:10:00|90.54|88.14|91.16|88.76|91.24|88.84|90.54|88.14|0
1687785300000|2023-06-26 13:15:00|91.24|88.84|90.85|88.45|91.4|89|90.77|88.37|0
1687785600000|2023-06-26 13:20:00|90.93|88.53|91.39|88.99|91.63|89.23|90.7|88.3|0
1687785900000|2023-06-26 13:25:00|91.43|89.03|90.08|87.68|91.43|89.03|90|87.6|0
1687786200000|2023-06-26 13:30:00|90.15|87.75|92.41|90.01|92.48|90.08|90.15|87.75|0
1687786500000|2023-06-26 13:35:00|92.56|90.16|91.48|89.08|93.95|91.55|91.33|88.93|0
1687786800000|2023-06-26 13:40:00|91.72|89.32|92.9|90.5|93.06|90.66|91.72|89.32|0
1687787100000|2023-06-26 13:45:00|92.98|90.58|92.66|90.26|94.01|91.61|92.66|90.26|0
1687787400000|2023-06-26 13:50:00|92.74|90.34|93.45|91.05|94.09|91.69|92.43|90.03|0
1687787700000|2023-06-26 13:55:00|93.53|91.13|95.22|92.82|95.46|93.06|93.37|90.97|0
1687788000000|2023-06-26 14:00:00|95.14|92.74|94.9|92.5|95.78|93.38|94.5|92.1|0
1687788300000|2023-06-26 14:05:00|94.98|92.58|94.9|92.5|96.26|93.86|94.82|92.42|0
1687788600000|2023-06-26 14:10:00|94.98|92.58|95.06|92.66|95.06|92.66|93.47|91.07|0
1687788900000|2023-06-26 14:15:00|95.14|92.74|94.74|92.34|95.94|93.54|94.5|92.1|0
1687789200000|2023-06-26 14:20:00|94.66|92.26|94.18|91.78|94.66|92.26|93.54|91.14|0
1687789500000|2023-06-26 14:25:00|94.1|91.7|94.1|91.7|94.58|92.18|93.46|91.06|0
1687789800000|2023-06-26 14:30:00|94.18|91.78|92.52|90.12|94.26|91.86|91.73|89.33|0
1687790100000|2023-06-26 14:35:00|92.36|89.96|90.72|88.32|92.6|90.2|90.65|88.25|0
1687790400000|2023-06-26 14:40:00|90.57|88.17|91.03|88.63|91.11|88.71|89.18|86.78|0
1687790700000|2023-06-26 14:45:00|90.95|88.55|92.51|90.11|92.51|90.11|90.8|88.4|0
1687791000000|2023-06-26 14:50:00|92.36|89.96|92.51|90.11|93.22|90.82|92.04|89.64|0
1687791300000|2023-06-26 14:55:00|92.36|89.96|92.43|90.03|92.51|90.11|91.73|89.33|0
1687791600000|2023-06-26 15:00:00|92.59|90.19|91.11|88.71|92.67|90.27|91.03|88.63|0
1687791900000|2023-06-26 15:05:00|90.87|88.47|90.56|88.16|90.95|88.55|89.79|87.39|0
1687792200000|2023-06-26 15:10:00|90.48|88.08|90.48|88.08|90.95|88.55|90.02|87.62|0
1687792500000|2023-06-26 15:15:00|90.41|88.01|89.56|87.16|91.03|88.63|89.48|87.08|0
1687792800000|2023-06-26 15:20:00|89.48|87.08|89.1|86.7|89.79|87.39|88.87|86.47|0
1687793100000|2023-06-26 15:25:00|89.02|86.62|88.04|85.64|90.02|87.62|87.97|85.57|0
1687793400000|2023-06-26 15:30:00|88.12|85.72|88.96|86.56|89.42|87.02|87.66|85.26|0
1687793700000|2023-06-26 15:35:00|88.88|86.48|89.11|86.71|89.65|87.25|88.81|86.41|0
1687794000000|2023-06-26 15:40:00|89.04|86.64|88.27|85.87|89.5|87.1|87.74|85.34|0
1687794300000|2023-06-26 15:45:00|88.19|85.79|89.42|87.02|89.65|87.25|88.04|85.64|0
1687794600000|2023-06-26 15:50:00|89.5|87.1|89.8|87.4|90.04|87.64|89.34|86.94|0
1687794900000|2023-06-26 15:55:00|89.88|87.48|90.19|87.79|90.19|87.79|89.26|86.86|0
1687795200000|2023-06-26 16:00:00|90.11|87.71|89.26|86.86|90.5|88.1|89.03|86.63|0
1687795500000|2023-06-26 16:05:00|89.18|86.78|87.05|84.65|89.18|86.78|86.75|84.35|0
1687795800000|2023-06-26 16:10:00|86.9|84.5|87.2|84.8|87.28|84.88|86.07|83.67|0
1687796100000|2023-06-26 16:15:00|87.28|84.88|87.58|85.18|88.42|86.02|86.82|84.42|0
1687796400000|2023-06-26 16:20:00|87.5|85.1|88.34|85.94|88.8|86.4|86.97|84.57|0
1687796700000|2023-06-26 16:25:00|88.26|85.86|87.58|85.18|88.41|86.01|87.58|85.18|0
1687797000000|2023-06-26 16:30:00|87.5|85.1|86.97|84.57|87.8|85.4|86.82|84.42|0
1687797300000|2023-06-26 16:35:00|87.04|84.64|86.82|84.42|87.73|85.33|86.52|84.12|0
1687797600000|2023-06-26 16:40:00|86.74|84.34|86.14|83.74|86.97|84.57|85.54|83.14|0
1687797900000|2023-06-26 16:45:00|86.21|83.81|86.36|83.96|87.04|84.64|85.84|83.44|0
1687798200000|2023-06-26 16:50:00|86.21|83.81|87.04|84.64|87.04|84.64|86.21|83.81|0
1687798500000|2023-06-26 16:55:00|87.12|84.72|87.76|85.36|87.8|85.4|86.74|84.34|0
1687798800000|2023-06-26 17:00:00|87.8|85.4|87.34|84.94|88.1|85.7|87.34|84.94|0
1687799100000|2023-06-26 17:05:00|87.42|85.02|87.34|84.94|87.72|85.32|87.04|84.64|0
1687799400000|2023-06-26 17:10:00|87.26|84.86|87.04|84.64|87.72|85.32|86.51|84.11|0
1687799700000|2023-06-26 17:15:00|87.11|84.71|86.39|83.99|87.87|85.47|86.39|83.99|0
1687800000000|2023-06-26 17:20:00|86.31|83.91|86.16|83.76|86.92|84.52|85.94|83.54|0
1687800300000|2023-06-26 17:25:00|86.09|83.69|87.07|84.67|87.3|84.9|85.19|82.79|0
1687800600000|2023-06-26 17:30:00|87.15|84.75|86.69|84.29|87.3|84.9|86.46|84.06|0
1687800900000|2023-06-26 17:35:00|86.76|84.36|86.76|84.36|86.92|84.52|86.08|83.68|0
1687801200000|2023-06-26 17:40:00|86.84|84.44|86.31|83.91|87.45|85.05|86.16|83.76|0
1687801500000|2023-06-26 17:45:00|86.23|83.83|86.76|84.36|87.07|84.67|86.16|83.76|0
1687801800000|2023-06-26 17:50:00|86.69|84.29|86.01|83.61|86.76|84.36|85.78|83.38|0
1687802100000|2023-06-26 17:55:00|86.08|83.68|85.78|83.38|86.38|83.98|85.55|83.15|0
1687802400000|2023-06-26 18:00:00|85.7|83.3|86|83.6|86.15|83.75|85.25|82.85|0
1687802700000|2023-06-26 18:05:00|85.93|83.53|85.33|82.93|85.93|83.53|85.03|82.63|0
1687803000000|2023-06-26 18:10:00|85.25|82.85|85.32|82.92|85.85|83.45|85.03|82.63|0
1687803300000|2023-06-26 18:15:00|85.4|83|85.02|82.62|85.55|83.15|84.88|82.48|0
1687803600000|2023-06-26 18:20:00|84.88|82.48|84.58|82.18|85.32|82.92|84.5|82.1|0
1687803900000|2023-06-26 18:25:00|84.65|82.25|85.55|83.15|85.7|83.3|84.58|82.18|0
1687804200000|2023-06-26 18:30:00|85.47|83.07|86.9|84.5|86.98|84.58|85.4|83|0
1687804500000|2023-06-26 18:35:00|86.83|84.43|87.74|85.34|87.82|85.42|86.6|84.2|0
1687804800000|2023-06-26 18:40:00|87.82|85.42|87.74|85.34|87.97|85.57|87.36|84.96|0
1687805100000|2023-06-26 18:45:00|87.82|85.42|87.74|85.34|87.97|85.57|87.36|84.96|0
1687805400000|2023-06-26 18:50:00|87.81|85.41|87.58|85.18|88.04|85.64|87.2|84.8|0
1687805700000|2023-06-26 18:55:00|87.51|85.11|87.28|84.88|87.81|85.41|86.9|84.5|0
1687806000000|2023-06-26 19:00:00|87.35|84.95|87.81|85.41|87.81|85.41|87.2|84.8|0
1687806300000|2023-06-26 19:05:00|87.73|85.33|87.89|85.49|88.04|85.64|87.43|85.03|0
1687806600000|2023-06-26 19:10:00|87.96|85.56|87.66|85.26|87.96|85.56|87.35|84.95|0
1687806900000|2023-06-26 19:15:00|87.81|85.41|87.58|85.18|87.96|85.56|87.27|84.87|0
1687807200000|2023-06-26 19:20:00|87.5|85.1|86.97|84.57|87.88|85.48|86.59|84.19|0
1687807500000|2023-06-26 19:25:00|86.89|84.49|87.2|84.8|87.35|84.95|86.82|84.42|0
1687807800000|2023-06-26 19:30:00|87.12|84.72|87.5|85.1|87.73|85.33|86.66|84.26|0
1687808100000|2023-06-26 19:35:00|87.42|85.02|87.19|84.79|87.65|85.25|87.12|84.72|0
1687808400000|2023-06-26 19:40:00|87.27|84.87|85.98|83.58|87.27|84.87|85.91|83.51|0
1687808700000|2023-06-26 19:45:00|85.83|83.43|84.93|82.53|85.83|83.43|83.82|81.42|0
1687809000000|2023-06-26 19:50:00|84.59|82.19|84.71|82.31|85.08|82.68|84.26|81.86|0
1687809300000|2023-06-26 19:55:00|84.41|82.01|83.59|81.19|84.63|82.23|82.93|80.53|0
1687809600000|2023-06-26 20:00:00|83.74|81.34|84.26|81.86|84.93|82.53|83.74|81.34|0
1687809900000|2023-06-26 20:05:00|84.33|81.93|84.48|82.08|84.7|82.3|84.18|81.78|0
1687810200000|2023-06-26 20:10:00|84.41|82.01|84.63|82.23|85.15|82.75|84.33|81.93|0
1687810500000|2023-06-26 20:15:00|84.83|82.03|84.83|82.03|84.98|82.18|84.6|81.8|0
1687810800000|2023-06-26 20:20:00|84.79|81.99|84.68|81.88|84.79|81.99|84.6|81.8|0
1687811100000|2023-06-26 20:25:00|84.6|81.8|84.68|81.88|84.82|82.02|84.6|81.8|0
1687811400000|2023-06-26 20:30:00|84.67|81.87|84.67|81.87|84.9|82.1|84.67|81.87|0
1687811700000|2023-06-26 20:35:00|84.6|81.8|84.6|81.8|84.6|81.8|84.45|81.65|0
1687812000000|2023-06-26 20:40:00|84.63|81.83|84.52|81.72|84.67|81.87|84.45|81.65|0
1687812300000|2023-06-26 20:45:00|84.6|81.8|85.09|82.29|85.24|82.44|83.93|81.13|0
1687812600000|2023-06-26 20:50:00|85.02|82.22|85.42|82.62|85.46|82.66|84.94|82.14|0
1687812900000|2023-06-26 20:55:00|85.39|82.59|85.37|82.57|85.46|82.66|85.31|82.51|0
1687813200000|2023-06-26 21:00:00|85.2|82.4|85.24|82.44|85.31|82.51|85.17|82.37|0
1687813500000|2023-06-26 21:05:00|85.22|82.42|85.33|82.53|85.35|82.55|85.17|82.37|0
1687813800000|2023-06-26 21:10:00|85.3|82.5|85.23|82.43|85.34|82.54|85.23|82.43|0
1687814100000|2023-06-26 21:15:00|85.28|82.48|85.25|82.45|85.28|82.48|85.19|82.39|0
1687814400000|2023-06-26 21:20:00|85.23|82.43|85.18|82.38|85.23|82.43|85.17|82.37|0
1687814700000|2023-06-26 21:25:00|85.19|82.39|85.19|82.39|85.21|82.41|85.19|82.39|0
1687815300000|2023-06-26 21:35:00|85.21|82.41|85.2|82.4|85.22|82.42|85.19|82.39|0
1687815600000|2023-06-26 21:40:00|85.19|82.39|85.14|82.34|85.19|82.39|85.09|82.29|0
1687815900000|2023-06-26 21:45:00|85.15|82.35|85.19|82.39|85.19|82.39|85.15|82.35|0
1687816200000|2023-06-26 21:50:00|85.17|82.37|85.3|82.5|85.34|82.54|85.17|82.37|0
1687816500000|2023-06-26 21:55:00|85.28|82.48|85.23|82.43|85.29|82.49|85.2|82.4|0
1687816800000|2023-06-26 22:00:00|85.56|82.76|85.45|82.65|85.9|83.1|85.45|82.65|0
1687817100000|2023-06-26 22:05:00|85.37|82.57|85.37|82.57|85.52|82.72|85.3|82.5|0
1687817400000|2023-06-26 22:10:00|85.41|82.61|85.67|82.87|85.71|82.91|85.3|82.5|0
1687817700000|2023-06-26 22:15:00|85.75|82.95|85.59|82.79|85.75|82.95|85.45|82.65|0
1687818000000|2023-06-26 22:20:00|85.67|82.87|85.29|82.49|85.67|82.87|85.29|82.49|0
1687818300000|2023-06-26 22:25:00|85.33|82.53|85.22|82.42|85.44|82.64|85.14|82.34|0
1687818600000|2023-06-26 22:30:00|85.25|82.45|85.22|82.42|85.29|82.49|84.99|82.19|0
1687818900000|2023-06-26 22:35:00|85.29|82.49|85.59|82.79|85.67|82.87|85.29|82.49|0
1687819200000|2023-06-26 22:40:00|85.55|82.75|85.74|82.94|85.77|82.97|85.44|82.64|0
1687819500000|2023-06-26 22:45:00|85.66|82.86|85.59|82.79|85.66|82.86|85.51|82.71|0
1687819800000|2023-06-26 22:50:00|85.62|82.82|85.74|82.94|85.74|82.94|85.59|82.79|0
1687820100000|2023-06-26 22:55:00|85.66|82.86|85.96|83.16|85.96|83.16|85.66|82.86|0
1687820400000|2023-06-26 23:00:00|85.89|83.09|86.03|83.23|86.11|83.31|85.89|83.09|0
1687820700000|2023-06-26 23:05:00|86.11|83.31|86.11|83.31|86.18|83.38|86.03|83.23|0
1687821000000|2023-06-26 23:10:00|86.03|83.23|86.11|83.31|86.11|83.31|85.96|83.16|0
1687821300000|2023-06-26 23:15:00|86.07|83.27|86.18|83.38|86.33|83.53|86.03|83.23|0
1687821600000|2023-06-26 23:20:00|86.11|83.31|86.11|83.31|86.18|83.38|86.03|83.23|0
1687821900000|2023-06-26 23:25:00|86.18|83.38|86.18|83.38|86.18|83.38|86.03|83.23|0
1687822200000|2023-06-26 23:30:00|86.25|83.45|86.25|83.45|86.33|83.53|86.18|83.38|0
1687822500000|2023-06-26 23:35:00|86.18|83.38|86.33|83.53|86.33|83.53|86.18|83.38|0
1687822800000|2023-06-26 23:40:00|86.25|83.45|86.25|83.45|86.4|83.6|86.25|83.45|0
1687823100000|2023-06-26 23:45:00|86.29|83.49|86.4|83.6|86.48|83.68|86.25|83.45|0
1687823400000|2023-06-26 23:50:00|86.48|83.68|86.63|83.83|86.63|83.83|86.33|83.53|0
1687823700000|2023-06-26 23:55:00|86.55|83.75|86.7|83.9|86.7|83.9|86.55|83.75|0
1687824000000|2023-06-27 00:00:00|86.63|83.83|86.7|83.9|86.78|83.98|86.55|83.75|0
1687824300000|2023-06-27 00:05:00|86.66|83.86|86.25|83.45|86.7|83.9|86.25|83.45|0
1687824600000|2023-06-27 00:10:00|86.17|83.37|86.43|83.63|86.58|83.78|86.17|83.37|0
1687824900000|2023-06-27 00:15:00|86.4|83.6|85.83|83.03|86.4|83.6|85.83|83.03|0
1687825200000|2023-06-27 00:20:00|85.79|82.99|85.94|83.14|86.24|83.44|85.79|82.99|0
1687825500000|2023-06-27 00:25:00|86.02|83.22|85.87|83.07|86.17|83.37|85.87|83.07|0
1687825800000|2023-06-27 00:30:00|85.94|83.14|86.09|83.29|86.09|83.29|85.87|83.07|0
1687826100000|2023-06-27 00:35:00|86.02|83.22|85.94|83.14|86.02|83.22|85.79|82.99|0
1687826400000|2023-06-27 00:40:00|85.9|83.1|86.01|83.21|86.09|83.29|85.9|83.1|0
1687826700000|2023-06-27 00:45:00|85.94|83.14|85.86|83.06|85.94|83.14|85.86|83.06|0
1687827000000|2023-06-27 00:50:00|85.94|83.14|85.79|82.99|85.94|83.14|85.71|82.91|0
1687827300000|2023-06-27 00:55:00|85.86|83.06|85.64|82.84|85.86|83.06|85.64|82.84|0
1687827600000|2023-06-27 01:00:00|85.71|82.91|85.78|82.98|85.78|82.98|85.41|82.61|0
1687827900000|2023-06-27 01:05:00|85.71|82.91|85.44|82.64|85.71|82.91|85.33|82.53|0
1687828200000|2023-06-27 01:10:00|85.48|82.68|85.41|82.61|85.56|82.76|85.41|82.61|0
1687828500000|2023-06-27 01:15:00|85.33|82.53|85.56|82.76|85.56|82.76|85.03|82.23|0
1687828800000|2023-06-27 01:20:00|85.52|82.72|85.63|82.83|85.63|82.83|85.41|82.61|0
1687829100000|2023-06-27 01:25:00|85.7|82.9|85.33|82.53|85.7|82.9|85.33|82.53|0
1687829400000|2023-06-27 01:30:00|85.25|82.45|85.78|82.98|86|83.2|85.11|82.31|0
1687829700000|2023-06-27 01:35:00|85.85|83.05|85.85|83.05|86|83.2|85.63|82.83|0
1687830000000|2023-06-27 01:40:00|85.93|83.13|86.15|83.35|86.23|83.43|85.93|83.13|0
1687830300000|2023-06-27 01:45:00|86.19|83.39|86.68|83.88|86.75|83.95|86.08|83.28|0
1687830600000|2023-06-27 01:50:00|86.6|83.8|86.45|83.65|86.6|83.8|86.22|83.42|0
1687830900000|2023-06-27 01:55:00|86.52|83.72|86.67|83.87|86.75|83.95|86.45|83.65|0
1687831200000|2023-06-27 02:00:00|86.75|83.95|86.37|83.57|86.75|83.95|86.3|83.5|0
1687831500000|2023-06-27 02:05:00|86.45|83.65|86.67|83.87|86.75|83.95|86.37|83.57|0
1687831800000|2023-06-27 02:10:00|86.75|83.95|86.75|83.95|86.97|84.17|86.67|83.87|0
1687832100000|2023-06-27 02:15:00|86.71|83.91|86.75|83.95|86.97|84.17|86.67|83.87|0
1687832400000|2023-06-27 02:20:00|86.67|83.87|86.71|83.91|86.75|83.95|86.52|83.72|0
1687832700000|2023-06-27 02:25:00|86.74|83.94|86.59|83.79|86.74|83.94|86.37|83.57|0
1687833000000|2023-06-27 02:30:00|86.52|83.72|86.67|83.87|86.67|83.87|86.44|83.64|0
1687833300000|2023-06-27 02:35:00|86.74|83.94|86.74|83.94|86.89|84.09|86.67|83.87|0
1687833600000|2023-06-27 02:40:00|86.82|84.02|86.29|83.49|86.82|84.02|86.21|83.41|0
1687833900000|2023-06-27 02:45:00|86.36|83.56|86.44|83.64|86.51|83.71|86.29|83.49|0
1687834200000|2023-06-27 02:50:00|86.36|83.56|86.51|83.71|86.59|83.79|86.29|83.49|0
1687834500000|2023-06-27 02:55:00|86.55|83.75|86.59|83.79|86.66|83.86|86.51|83.71|0
1687834800000|2023-06-27 03:00:00|86.62|83.82|86.66|83.86|86.66|83.86|86.43|83.63|0
1687835100000|2023-06-27 03:05:00|86.59|83.79|86.58|83.78|86.74|83.94|86.51|83.71|0
1687835400000|2023-06-27 03:10:00|86.51|83.71|86.51|83.71|86.51|83.71|86.28|83.48|0
1687835700000|2023-06-27 03:15:00|86.43|83.63|86.36|83.56|86.51|83.71|86.28|83.48|0
1687836000000|2023-06-27 03:20:00|86.43|83.63|86.51|83.71|86.58|83.78|86.43|83.63|0
1687836300000|2023-06-27 03:25:00|86.58|83.78|86.58|83.78|86.73|83.93|86.5|83.7|0
1687836600000|2023-06-27 03:30:00|86.66|83.86|86.73|83.93|86.73|83.93|86.43|83.63|0
1687836900000|2023-06-27 03:35:00|86.81|84.01|87.03|84.23|87.11|84.31|86.8|84|0
1687837200000|2023-06-27 03:40:00|87.11|84.31|86.95|84.15|87.11|84.31|86.88|84.08|0
1687837500000|2023-06-27 03:45:00|86.88|84.08|86.8|84|86.88|84.08|86.73|83.93|0
1687837800000|2023-06-27 03:50:00|86.73|83.93|86.42|83.62|86.73|83.93|86.35|83.55|0
1687838100000|2023-06-27 03:55:00|86.46|83.66|86.5|83.7|86.5|83.7|86.27|83.47|0
1687838400000|2023-06-27 04:00:00|86.42|83.62|86.42|83.62|86.5|83.7|86.35|83.55|0
1687838700000|2023-06-27 04:05:00|86.35|83.55|86.42|83.62|86.42|83.62|86.27|83.47|0
1687839000000|2023-06-27 04:10:00|86.34|83.54|86.72|83.92|86.72|83.92|86.34|83.54|0
1687839300000|2023-06-27 04:15:00|86.65|83.85|86.64|83.84|86.95|84.15|86.64|83.84|0
1687839600000|2023-06-27 04:20:00|86.61|83.81|86.87|84.07|86.95|84.15|86.61|83.81|0
1687839900000|2023-06-27 04:25:00|86.95|84.15|86.79|83.99|86.95|84.15|86.79|83.99|0
1687840200000|2023-06-27 04:30:00|86.87|84.07|86.64|83.84|86.87|84.07|86.64|83.84|0
1687840500000|2023-06-27 04:35:00|86.72|83.92|86.87|84.07|86.94|84.14|86.64|83.84|0
1687840800000|2023-06-27 04:40:00|86.94|84.14|86.94|84.14|87.09|84.29|86.87|84.07|0
1687841100000|2023-06-27 04:45:00|86.87|84.07|86.86|84.06|86.87|84.07|86.79|83.99|0
1687841400000|2023-06-27 04:50:00|86.9|84.1|86.79|83.99|87.02|84.22|86.71|83.91|0
1687841700000|2023-06-27 04:55:00|86.86|84.06|86.86|84.06|86.86|84.06|86.79|83.99|0
1687842000000|2023-06-27 05:00:00|86.9|84.1|86.71|83.91|87.01|84.21|86.71|83.91|0
1687842300000|2023-06-27 05:05:00|86.63|83.83|86.71|83.91|86.86|84.06|86.63|83.83|0
1687842600000|2023-06-27 05:10:00|86.78|83.98|87.12|84.32|87.16|84.36|86.78|83.98|0
1687842900000|2023-06-27 05:15:00|87.09|84.29|86.78|83.98|87.16|84.36|86.78|83.98|0
1687843200000|2023-06-27 05:20:00|86.86|84.06|87.16|84.36|87.24|84.44|86.86|84.06|0
1687843500000|2023-06-27 05:25:00|87.24|84.44|87.46|84.66|87.54|84.74|87.16|84.36|0
1687843800000|2023-06-27 05:30:00|87.5|84.7|87.54|84.74|87.69|84.89|87.23|84.43|0
1687844100000|2023-06-27 05:35:00|87.5|84.7|87.38|84.58|87.69|84.89|87.31|84.51|0
1687844400000|2023-06-27 05:40:00|87.31|84.51|87.16|84.36|87.31|84.51|87.08|84.28|0
1687844700000|2023-06-27 05:45:00|87.19|84.39|87.38|84.58|87.38|84.58|87.19|84.39|0
1687845000000|2023-06-27 05:50:00|87.34|84.54|87.53|84.73|87.69|84.89|87.23|84.43|0
1687845300000|2023-06-27 05:55:00|87.61|84.81|87.87|85.07|87.99|85.19|87.61|84.81|0
1687845600000|2023-06-27 06:00:00|87.84|85.04|87.91|85.11|88.06|85.26|87.46|84.66|0
1687845900000|2023-06-27 06:05:00|87.71|85.31|87.86|85.46|88.02|85.62|87.56|85.16|0
1687846200000|2023-06-27 06:10:00|87.94|85.54|87.71|85.31|87.94|85.54|87.56|85.16|0
1687846500000|2023-06-27 06:15:00|87.75|85.35|88.13|85.73|88.32|85.92|87.63|85.23|0
1687846800000|2023-06-27 06:20:00|88.17|85.77|87.78|85.38|88.17|85.77|87.56|85.16|0
1687847100000|2023-06-27 06:25:00|87.86|85.46|87.67|85.27|87.86|85.46|87.67|85.27|0
1687847400000|2023-06-27 06:30:00|87.71|85.31|87.86|85.46|87.93|85.53|87.63|85.23|0
1687847700000|2023-06-27 06:35:00|87.93|85.53|88.52|86.12|88.68|86.28|87.86|85.46|0
1687848000000|2023-06-27 06:40:00|88.6|86.2|88.79|86.39|88.83|86.43|88.52|86.12|0
1687848300000|2023-06-27 06:45:00|88.75|86.35|88.29|85.89|88.83|86.43|88.21|85.81|0
1687848600000|2023-06-27 06:50:00|88.21|85.81|88.21|85.81|88.29|85.89|88.06|85.66|0
1687848900000|2023-06-27 06:55:00|88.25|85.85|88.06|85.66|88.29|85.89|88.06|85.66|0
1687849200000|2023-06-27 07:00:00|87.91|85.51|89.05|86.65|89.13|86.73|87.91|85.51|0
1687849500000|2023-06-27 07:05:00|88.98|86.58|89.13|86.73|89.21|86.81|88.63|86.23|0
1687849800000|2023-06-27 07:10:00|88.98|86.58|89.51|87.11|89.59|87.19|88.86|86.46|0
1687850100000|2023-06-27 07:15:00|89.44|87.04|88.97|86.57|89.51|87.11|88.9|86.5|0
1687850400000|2023-06-27 07:20:00|88.9|86.5|88.67|86.27|89.28|86.88|88.63|86.23|0
1687850700000|2023-06-27 07:25:00|88.59|86.19|88.44|86.04|88.67|86.27|87.9|85.5|0
1687851000000|2023-06-27 07:30:00|88.36|85.96|87.6|85.2|88.4|86|87.44|85.04|0
1687851300000|2023-06-27 07:35:00|87.52|85.12|87.59|85.19|88.13|85.73|87.52|85.12|0
1687851600000|2023-06-27 07:40:00|87.67|85.27|87.59|85.19|87.75|85.35|87.29|84.89|0
1687851900000|2023-06-27 07:45:00|87.52|85.12|87.36|84.96|87.86|85.46|87.29|84.89|0
1687852200000|2023-06-27 07:50:00|87.44|85.04|87.74|85.34|87.9|85.5|87.36|84.96|0
1687852500000|2023-06-27 07:55:00|87.82|85.42|87.67|85.27|87.9|85.5|87.44|85.04|0
1687852800000|2023-06-27 08:00:00|87.59|85.19|87.89|85.49|87.89|85.49|87.36|84.96|0
1687853100000|2023-06-27 08:05:00|87.85|85.45|87.21|84.81|88.05|85.65|87.21|84.81|0
1687853400000|2023-06-27 08:10:00|87.28|84.88|87.81|85.41|87.97|85.57|87.21|84.81|0
1687853700000|2023-06-27 08:15:00|87.74|85.34|88.04|85.64|88.27|85.87|87.59|85.19|0
1687854000000|2023-06-27 08:20:00|88.12|85.72|87.43|85.03|88.12|85.72|87.43|85.03|0
1687854300000|2023-06-27 08:25:00|87.28|84.88|87.51|85.11|87.74|85.34|87.28|84.88|0
1687854600000|2023-06-27 08:30:00|87.43|85.03|87.05|84.65|87.47|85.07|86.9|84.5|0
1687854900000|2023-06-27 08:35:00|87.01|84.61|86.9|84.5|87.13|84.73|86.82|84.42|0
1687855200000|2023-06-27 08:40:00|86.86|84.46|86.48|84.08|86.9|84.5|86.14|83.74|0
1687855500000|2023-06-27 08:45:00|86.44|84.04|86.59|84.19|86.75|84.35|86.33|83.93|0
1687855800000|2023-06-27 08:50:00|86.67|84.27|86.74|84.34|86.9|84.5|86.29|83.89|0
1687856100000|2023-06-27 08:55:00|86.67|84.27|86.59|84.19|86.86|84.46|86.48|84.08|0
1687856400000|2023-06-27 09:00:00|86.67|84.27|86.44|84.04|86.67|84.27|86.29|83.89|0
1687856700000|2023-06-27 09:05:00|86.37|83.97|86.51|84.11|86.74|84.34|86.29|83.89|0
1687857000000|2023-06-27 09:10:00|86.44|84.04|86.44|84.04|86.82|84.42|86.29|83.89|0
1687857300000|2023-06-27 09:15:00|86.36|83.96|86.51|84.11|86.66|84.26|86.29|83.89|0
1687857600000|2023-06-27 09:20:00|86.47|84.07|86.66|84.26|86.96|84.56|86.47|84.07|0
1687857900000|2023-06-27 09:25:00|86.62|84.22|86.96|84.56|86.96|84.56|86.59|84.19|0
1687858200000|2023-06-27 09:30:00|86.89|84.49|86.89|84.49|86.89|84.49|86.47|84.07|0
1687858500000|2023-06-27 09:35:00|86.85|84.45|86.66|84.26|86.85|84.45|86.43|84.03|0
1687858800000|2023-06-27 09:40:00|86.58|84.18|86.62|84.22|86.73|84.33|86.58|84.18|0
1687859100000|2023-06-27 09:45:00|86.58|84.18|86.51|84.11|86.69|84.29|86.36|83.96|0
1687859400000|2023-06-27 09:50:00|86.58|84.18|86.66|84.26|86.73|84.33|86.51|84.11|0
1687859700000|2023-06-27 09:55:00|86.58|84.18|86.58|84.18|86.88|84.48|86.43|84.03|0
1687860000000|2023-06-27 10:00:00|86.5|84.1|86.8|84.4|86.88|84.48|86.5|84.1|0
1687860300000|2023-06-27 10:05:00|86.88|84.48|86.46|84.06|86.96|84.56|86.43|84.03|0
1687860600000|2023-06-27 10:10:00|86.43|84.03|86.58|84.18|86.73|84.33|86.43|84.03|0
1687860900000|2023-06-27 10:15:00|86.65|84.25|86.42|84.02|86.65|84.25|86.42|84.02|0
1687861200000|2023-06-27 10:20:00|86.35|83.95|86.5|84.1|86.65|84.25|86.27|83.87|0
1687861500000|2023-06-27 10:25:00|86.46|84.06|86.53|84.13|86.65|84.25|86.42|84.02|0
1687861800000|2023-06-27 10:30:00|86.61|84.21|87.1|84.7|87.21|84.81|86.5|84.1|0
1687862100000|2023-06-27 10:35:00|87.02|84.62|87.33|84.93|87.33|84.93|86.8|84.4|0
1687862400000|2023-06-27 10:40:00|87.25|84.85|87.25|84.85|87.33|84.93|86.87|84.47|0
1687862700000|2023-06-27 10:45:00|87.17|84.77|87.48|85.08|87.48|85.08|87.1|84.7|0
1687863000000|2023-06-27 10:50:00|87.44|85.04|87.48|85.08|87.7|85.3|87.25|84.85|0
1687863300000|2023-06-27 10:55:00|87.55|85.15|87.47|85.07|87.55|85.15|87.32|84.92|0
1687863600000|2023-06-27 11:00:00|87.4|85|86.87|84.47|87.47|85.07|86.79|84.39|0
1687863900000|2023-06-27 11:05:00|86.94|84.54|86.87|84.47|87.17|84.77|86.71|84.31|0
1687864200000|2023-06-27 11:10:00|86.79|84.39|86.75|84.35|87.09|84.69|86.71|84.31|0
1687864500000|2023-06-27 11:15:00|86.79|84.39|86.11|83.71|86.79|84.39|86.11|83.71|0
1687864800000|2023-06-27 11:20:00|86.04|83.64|86.26|83.86|86.41|84.01|86.04|83.64|0
1687865100000|2023-06-27 11:25:00|86.18|83.78|86.11|83.71|86.49|84.09|86.03|83.63|0
1687865400000|2023-06-27 11:30:00|86.03|83.63|86.03|83.63|86.11|83.71|85.58|83.18|0
1687865700000|2023-06-27 11:35:00|85.96|83.56|85.88|83.48|86.03|83.63|85.73|83.33|0
1687866000000|2023-06-27 11:40:00|85.81|83.41|85.65|83.25|86.03|83.63|85.51|83.11|0
1687866300000|2023-06-27 11:45:00|85.58|83.18|85.35|82.95|85.73|83.33|85.21|82.81|0
1687866600000|2023-06-27 11:50:00|85.28|82.88|85.13|82.73|85.35|82.95|84.83|82.43|0
1687866900000|2023-06-27 11:55:00|85.09|82.69|85.2|82.8|85.43|83.03|84.91|82.51|0
1687867200000|2023-06-27 12:00:00|85.16|82.76|85.13|82.73|85.43|83.03|84.61|82.21|0
1687867500000|2023-06-27 12:05:00|85.05|82.65|85.43|83.03|85.72|83.32|85.05|82.65|0
1687867800000|2023-06-27 12:10:00|85.5|83.1|85.05|82.65|85.72|83.32|84.83|82.43|0
1687868100000|2023-06-27 12:15:00|84.98|82.58|85.31|82.91|85.42|83.02|84.83|82.43|0
1687868400000|2023-06-27 12:20:00|85.27|82.87|85.12|82.72|85.27|82.87|84.83|82.43|0
1687868700000|2023-06-27 12:25:00|85.01|82.61|85.42|83.02|85.5|83.1|85.01|82.61|0
1687869000000|2023-06-27 12:30:00|85.16|82.76|86.39|83.99|86.47|84.07|85.16|82.76|0
1687869300000|2023-06-27 12:35:00|86.43|84.03|87.22|84.82|87.45|85.05|86.17|83.77|0
1687869600000|2023-06-27 12:40:00|87.3|84.9|87.3|84.9|87.53|85.13|87|84.6|0
1687869900000|2023-06-27 12:45:00|87.38|84.98|86.77|84.37|87.38|84.98|86.69|84.29|0
1687870200000|2023-06-27 12:50:00|86.84|84.44|86.39|83.99|86.88|84.48|86.24|83.84|0
1687870500000|2023-06-27 12:55:00|86.47|84.07|86.31|83.91|86.47|84.07|86.01|83.61|0
1687870800000|2023-06-27 13:00:00|86.24|83.84|86.2|83.8|86.31|83.91|85.86|83.46|0
1687871100000|2023-06-27 13:05:00|86.16|83.76|86.46|84.06|86.54|84.14|85.94|83.54|0
1687871400000|2023-06-27 13:10:00|86.39|83.99|86.91|84.51|86.95|84.55|86.09|83.69|0
1687871700000|2023-06-27 13:15:00|86.99|84.59|86.61|84.21|87.07|84.67|86.61|84.21|0
1687872000000|2023-06-27 13:20:00|86.54|84.14|86.61|84.21|86.76|84.36|86.53|84.13|0
1687872300000|2023-06-27 13:25:00|86.69|84.29|86.99|84.59|87.21|84.81|86.61|84.21|0
1687872600000|2023-06-27 13:30:00|86.91|84.51|87.97|85.57|88.28|85.88|86.61|84.21|0
1687872900000|2023-06-27 13:35:00|88.05|85.65|88.97|86.57|89.74|87.34|88.05|85.65|0
1687873200000|2023-06-27 13:40:00|89.04|86.64|88.39|85.99|90.34|87.94|88.08|85.68|0
1687873500000|2023-06-27 13:45:00|88.54|86.14|87.16|84.76|88.54|86.14|86.33|83.93|0
1687873800000|2023-06-27 13:50:00|87.09|84.69|87.47|85.07|88.31|85.91|86.79|84.39|0
1687874100000|2023-06-27 13:55:00|87.39|84.99|87.66|85.26|87.7|85.3|86.78|84.38|0
1687874400000|2023-06-27 14:00:00|87.73|85.33|87.85|85.45|88.46|86.06|86.41|84.01|0
1687874700000|2023-06-27 14:05:00|87.92|85.52|86.78|84.38|87.92|85.52|86.1|83.7|0
1687875000000|2023-06-27 14:10:00|86.48|84.08|86.63|84.23|86.7|84.3|85.13|82.73|0
1687875300000|2023-06-27 14:15:00|86.48|84.08|87.77|85.37|87.84|85.44|86.48|84.08|0
1687875600000|2023-06-27 14:20:00|87.69|85.29|86.41|84.01|87.74|85.34|85.8|83.4|0
1687875900000|2023-06-27 14:25:00|86.49|84.09|86.33|83.93|87.32|84.92|86.18|83.78|0
1687876200000|2023-06-27 14:30:00|86.41|84.01|86.86|84.46|87.55|85.15|85.88|83.48|0
1687876500000|2023-06-27 14:35:00|86.94|84.54|87.32|84.92|87.55|85.15|86.56|84.16|0
1687876800000|2023-06-27 14:40:00|87.24|84.84|86.79|84.39|87.63|85.23|86.41|84.01|0
1687877100000|2023-06-27 14:45:00|86.86|84.46|87.24|84.84|87.62|85.22|86.56|84.16|0
1687877400000|2023-06-27 14:50:00|87.39|84.99|87.85|85.45|88.24|85.84|87.32|84.92|0
1687877700000|2023-06-27 14:55:00|87.93|85.53|88.01|85.61|88.16|85.76|87.09|84.69|0
1687878000000|2023-06-27 15:00:00|88.16|85.76|86.63|84.23|88.39|85.99|86.63|84.23|0
1687878300000|2023-06-27 15:05:00|86.78|84.38|86.86|84.46|87.31|84.91|86.4|84|0
1687878600000|2023-06-27 15:10:00|86.63|84.23|87.16|84.76|87.16|84.76|85.64|83.24|0
1687878900000|2023-06-27 15:15:00|87.08|84.68|87.77|85.37|87.85|85.45|86.85|84.45|0
1687879200000|2023-06-27 15:20:00|87.85|85.45|88.39|85.99|88.69|86.29|87.69|85.29|0
1687879500000|2023-06-27 15:25:00|88.31|85.91|90.19|87.79|90.26|87.86|87.92|85.52|0
1687879800000|2023-06-27 15:30:00|90.26|87.86|90.34|87.94|90.65|88.25|90.11|87.71|0
1687880100000|2023-06-27 15:35:00|90.42|88.02|91.2|88.8|91.36|88.96|90.11|87.71|0
1687880400000|2023-06-27 15:40:00|91.12|88.72|91.04|88.64|91.2|88.8|90.57|88.17|0
1687880700000|2023-06-27 15:45:00|91.12|88.72|90.57|88.17|91.36|88.96|90.34|87.94|0
1687881000000|2023-06-27 15:50:00|90.65|88.25|91.51|89.11|91.51|89.11|90.65|88.25|0
1687881300000|2023-06-27 15:55:00|91.44|89.04|91.43|89.03|91.83|89.43|91.2|88.8|0
1687881600000|2023-06-27 16:00:00|91.36|88.96|91.75|89.35|91.83|89.43|91.12|88.72|0
1687881900000|2023-06-27 16:05:00|91.83|89.43|91.43|89.03|92.14|89.74|91.35|88.95|0
1687882200000|2023-06-27 16:10:00|91.35|88.95|91.83|89.43|91.98|89.58|91.27|88.87|0
1687882500000|2023-06-27 16:15:00|91.75|89.35|91.35|88.95|92.14|89.74|91.19|88.79|0
1687882800000|2023-06-27 16:20:00|91.43|89.03|92.14|89.74|92.14|89.74|91.27|88.87|0
1687883100000|2023-06-27 16:25:00|92.22|89.82|92.85|90.45|93.09|90.69|92.14|89.74|0
1687883400000|2023-06-27 16:30:00|92.93|90.53|93.01|90.61|93.09|90.69|92.45|90.05|0
1687883700000|2023-06-27 16:35:00|93.09|90.69|95.61|93.21|95.61|93.21|92.93|90.53|0
1687884000000|2023-06-27 16:40:00|95.69|93.29|95.93|93.53|96.01|93.61|95.28|92.88|0
1687884300000|2023-06-27 16:45:00|96.01|93.61|96.25|93.85|96.42|94.02|95.93|93.53|0
1687884600000|2023-06-27 16:50:00|96.17|93.77|96.01|93.61|96.58|94.18|95.93|93.53|0
1687884900000|2023-06-27 16:55:00|96.09|93.69|95.68|93.28|96.25|93.85|95.2|92.8|0
1687885200000|2023-06-27 17:00:00|95.6|93.2|95.68|93.28|95.92|93.52|95.36|92.96|0
1687885500000|2023-06-27 17:05:00|95.76|93.36|95.28|92.88|95.76|93.36|94.79|92.39|0
1687885800000|2023-06-27 17:10:00|95.2|92.8|95.84|93.44|95.92|93.52|95.12|92.72|0
1687886100000|2023-06-27 17:15:00|95.76|93.36|96.57|94.17|96.73|94.33|95.52|93.12|0
1687886400000|2023-06-27 17:20:00|96.65|94.25|97.47|95.07|97.63|95.23|96.57|94.17|0
1687886700000|2023-06-27 17:25:00|97.55|95.15|97.22|94.82|97.71|95.31|96.89|94.49|0
1687887000000|2023-06-27 17:30:00|97.3|94.9|98.04|95.64|98.45|96.05|97.3|94.9|0
1687887300000|2023-06-27 17:35:00|97.96|95.56|98.04|95.64|98.12|95.72|97.71|95.31|0
1687887600000|2023-06-27 17:40:00|98.12|95.72|98.37|95.97|98.78|96.38|98.12|95.72|0
1687887900000|2023-06-27 17:45:00|98.45|96.05|99.19|96.79|99.28|96.88|98.37|95.97|0
1687888200000|2023-06-27 17:50:00|99.03|96.63|99.2|96.8|100.92|98.52|99.03|96.63|0
1687888500000|2023-06-27 17:55:00|99.11|96.71|99.36|96.96|99.45|97.05|98.62|96.22|0
1687888800000|2023-06-27 18:00:00|99.45|97.05|99.61|97.21|99.61|97.21|99.03|96.63|0
1687889100000|2023-06-27 18:05:00|99.53|97.13|99.28|96.88|99.86|97.46|98.95|96.55|0
1687889400000|2023-06-27 18:10:00|99.44|97.04|100.19|97.79|100.19|97.79|99.44|97.04|0
1687889700000|2023-06-27 18:15:00|100.11|97.71|100.28|97.88|100.53|98.13|99.77|97.37|0
1687890000000|2023-06-27 18:20:00|100.36|97.96|100.36|97.96|100.53|98.13|100.11|97.71|0
1687890300000|2023-06-27 18:25:00|100.27|97.87|100.27|97.87|100.36|97.96|99.86|97.46|0
1687890600000|2023-06-27 18:30:00|100.36|97.96|100.36|97.96|100.69|98.29|100.19|97.79|0
1687890900000|2023-06-27 18:35:00|100.44|98.04|99.85|97.45|100.69|98.29|99.85|97.45|0
1687891200000|2023-06-27 18:40:00|99.94|97.54|99.44|97.04|99.94|97.54|99.02|96.62|0
1687891500000|2023-06-27 18:45:00|99.35|96.95|99.93|97.53|100.02|97.62|98.94|96.54|0
1687891800000|2023-06-27 18:50:00|100.02|97.62|100.18|97.78|100.52|98.12|99.77|97.37|0
1687892100000|2023-06-27 18:55:00|100.27|97.87|98.41|96.01|100.35|97.95|98.41|96.01|0
1687892400000|2023-06-27 19:00:00|98.49|96.09|99.15|96.75|99.57|97.17|98.49|96.09|0
1687892700000|2023-06-27 19:05:00|99.07|96.67|99.4|97|99.65|97.25|99.07|96.67|0
1687893000000|2023-06-27 19:10:00|99.32|96.92|99.65|97.25|99.65|97.25|98.65|96.25|0
1687893300000|2023-06-27 19:15:00|99.57|97.17|98.98|96.58|99.57|97.17|98.82|96.42|0
1687893600000|2023-06-27 19:20:00|99.07|96.67|99.31|96.91|99.31|96.91|98.73|96.33|0
1687893900000|2023-06-27 19:25:00|99.23|96.83|100.4|98|100.4|98|99.23|96.83|0
1687894200000|2023-06-27 19:30:00|100.32|97.92|99.31|96.91|100.57|98.17|99.15|96.75|0
1687894500000|2023-06-27 19:35:00|99.23|96.83|99.14|96.74|99.39|96.99|98.9|96.5|0
1687894800000|2023-06-27 19:40:00|99.23|96.83|99.81|97.41|99.89|97.49|99.14|96.74|0
1687895100000|2023-06-27 19:45:00|99.73|97.33|100.06|97.66|100.31|97.91|99.73|97.33|0
1687895400000|2023-06-27 19:50:00|99.14|96.74|99.14|96.74|99.56|97.16|98.56|96.16|0
1687895700000|2023-06-27 19:55:00|99.22|96.82|98.64|96.24|99.22|96.82|98.23|95.83|0
1687896000000|2023-06-27 20:00:00|98.31|95.91|97.4|95|98.31|95.91|97.08|94.68|0
1687896300000|2023-06-27 20:05:00|97.48|95.08|97.48|95.08|97.65|95.25|97.32|94.92|0
1687896600000|2023-06-27 20:10:00|97.4|95|97.56|95.16|97.65|95.25|97.24|94.84|0
1687896900000|2023-06-27 20:15:00|97.85|95.05|97.52|94.72|97.85|95.05|96.94|94.14|0
1687897200000|2023-06-27 20:20:00|97.44|94.64|97.35|94.55|97.52|94.72|97.27|94.47|0
1687897500000|2023-06-27 20:25:00|97.19|94.39|97.51|94.71|97.52|94.72|97.19|94.39|0
1687897800000|2023-06-27 20:30:00|97.43|94.63|97.35|94.55|97.51|94.71|97.35|94.55|0
1687898100000|2023-06-27 20:35:00|97.27|94.47|97.18|94.38|97.35|94.55|97.18|94.38|0
1687898400000|2023-06-27 20:40:00|97.27|94.47|97.35|94.55|97.43|94.63|97.18|94.38|0
1687898700000|2023-06-27 20:45:00|97.3|94.5|97.43|94.63|97.51|94.71|97.18|94.38|0
1687899000000|2023-06-27 20:50:00|97.35|94.55|97.51|94.71|97.55|94.75|97.35|94.55|0
1687899300000|2023-06-27 20:55:00|97.43|94.63|97.55|94.75|97.59|94.79|97.34|94.54|0
1687899600000|2023-06-27 21:00:00|97.42|94.62|97.62|94.82|97.62|94.82|97.42|94.62|0
1687899900000|2023-06-27 21:05:00|97.63|94.83|97.69|94.89|97.75|94.95|97.62|94.82|0
1687900200000|2023-06-27 21:10:00|97.75|94.95|97.5|94.7|97.8|95|97.3|94.5|0
1687900500000|2023-06-27 21:15:00|97.38|94.58|97.48|94.68|97.48|94.68|97.21|94.41|0
1687900800000|2023-06-27 21:20:00|97.52|94.72|97.46|94.66|97.52|94.72|97.35|94.55|0
1687901100000|2023-06-27 21:25:00|97.42|94.62|97.42|94.62|97.46|94.66|97.42|94.62|0
1687901400000|2023-06-27 21:30:00|97.4|94.6|97.4|94.6|97.4|94.6|97.4|94.6|0
1687901700000|2023-06-27 21:35:00|97.39|94.59|97.39|94.59|97.39|94.59|97.38|94.58|0
1687902000000|2023-06-27 21:40:00|97.41|94.61|97.37|94.57|97.41|94.61|97.31|94.51|0
1687902300000|2023-06-27 21:45:00|97.38|94.58|97.34|94.54|97.45|94.65|97.34|94.54|0
1687902600000|2023-06-27 21:50:00|97.38|94.58|97.25|94.45|97.38|94.58|97.23|94.43|0
1687902900000|2023-06-27 21:55:00|97.28|94.48|97.38|94.58|97.39|94.59|97.28|94.48|0
1687903200000|2023-06-27 22:00:00|97.29|94.49|97.25|94.45|97.49|94.69|97.21|94.41|0
1687903500000|2023-06-27 22:05:00|97.29|94.49|97.16|94.36|97.41|94.61|97.16|94.36|0
1687903800000|2023-06-27 22:10:00|97.25|94.45|97.08|94.28|97.41|94.61|97.08|94.28|0
1687904100000|2023-06-27 22:15:00|97|94.2|96.75|93.95|97.08|94.28|96.67|93.87|0
1687904400000|2023-06-27 22:20:00|96.83|94.03|97.08|94.28|97.16|94.36|96.83|94.03|0
1687904700000|2023-06-27 22:25:00|97|94.2|96.83|94.03|97.08|94.28|96.75|93.95|0
1687905000000|2023-06-27 22:30:00|96.91|94.11|96.75|93.95|96.91|94.11|96.67|93.87|0
1687905300000|2023-06-27 22:35:00|96.67|93.87|96.67|93.87|96.75|93.95|96.59|93.79|0
1687905600000|2023-06-27 22:40:00|96.59|93.79|96.42|93.62|96.59|93.79|96.42|93.62|0
1687905900000|2023-06-27 22:45:00|96.46|93.66|96.42|93.62|96.5|93.7|96.26|93.46|0
1687906200000|2023-06-27 22:50:00|96.34|93.54|96.34|93.54|96.42|93.62|96.26|93.46|0
1687906500000|2023-06-27 22:55:00|96.29|93.49|96.34|93.54|96.42|93.62|96.26|93.46|0
1687906800000|2023-06-27 23:00:00|96.29|93.49|96.25|93.45|96.34|93.54|96.25|93.45|0
1687907100000|2023-06-27 23:05:00|96.34|93.54|96.25|93.45|96.37|93.57|96.25|93.45|0
1687907400000|2023-06-27 23:10:00|96.17|93.37|95.85|93.05|96.17|93.37|95.85|93.05|0
1687907700000|2023-06-27 23:15:00|95.93|93.13|95.68|92.88|95.93|93.13|95.68|92.88|0
1687908000000|2023-06-27 23:20:00|95.6|92.8|95.76|92.96|96.01|93.21|95.6|92.8|0
1687908300000|2023-06-27 23:25:00|95.68|92.88|96.09|93.29|96.09|93.29|95.68|92.88|0
1687908600000|2023-06-27 23:30:00|96|93.2|96.04|93.24|96.09|93.29|95.92|93.12|0
1687908900000|2023-06-27 23:35:00|96.08|93.28|96.33|93.53|96.41|93.61|96|93.2|0
1687909200000|2023-06-27 23:40:00|96.25|93.45|96.24|93.44|96.41|93.61|96.24|93.44|0
1687909500000|2023-06-27 23:45:00|96.16|93.36|96|93.2|96.24|93.44|95.92|93.12|0
1687909800000|2023-06-27 23:50:00|96.08|93.28|96.28|93.48|96.57|93.77|96|93.2|0
1687910100000|2023-06-27 23:55:00|96.32|93.52|96.16|93.36|96.32|93.52|96.08|93.28|0
1687910400000|2023-06-28 00:00:00|96.24|93.44|96.57|93.77|96.57|93.77|96.16|93.36|0
1687910700000|2023-06-28 00:05:00|96.48|93.68|96.89|94.09|96.89|94.09|96.4|93.6|0
1687911000000|2023-06-28 00:10:00|96.81|94.01|96.65|93.85|96.89|94.09|96.56|93.76|0
1687911300000|2023-06-28 00:15:00|96.56|93.76|95.91|93.11|96.56|93.76|95.83|93.03|0
1687911600000|2023-06-28 00:20:00|95.83|93.03|95.91|93.11|96.24|93.44|95.79|92.99|0
1687911900000|2023-06-28 00:25:00|95.99|93.19|95.83|93.03|95.99|93.19|95.83|93.03|0
1687912200000|2023-06-28 00:30:00|95.75|92.95|95.67|92.87|95.91|93.11|95.26|92.46|0
1687912500000|2023-06-28 00:35:00|95.7|92.9|95.26|92.46|95.75|92.95|95.26|92.46|0
1687912800000|2023-06-28 00:40:00|95.34|92.54|95.42|92.62|95.5|92.7|95.1|92.3|0
1687913100000|2023-06-28 00:45:00|95.5|92.7|95.62|92.82|95.66|92.86|95.42|92.62|0
1687913400000|2023-06-28 00:50:00|95.58|92.78|95.42|92.62|95.62|92.82|95.42|92.62|0
1687913700000|2023-06-28 00:55:00|95.46|92.66|95.58|92.78|95.66|92.86|95.42|92.62|0
1687914000000|2023-06-28 01:00:00|95.66|92.86|95.82|93.02|95.9|93.1|95.58|92.78|0
1687914300000|2023-06-28 01:05:00|95.74|92.94|95.66|92.86|95.74|92.94|95.58|92.78|0
1687914600000|2023-06-28 01:10:00|95.58|92.78|95.58|92.78|95.74|92.94|95.58|92.78|0
1687914900000|2023-06-28 01:15:00|95.61|92.81|95.17|92.37|95.61|92.81|95.01|92.21|0
1687915200000|2023-06-28 01:20:00|95.13|92.33|95.17|92.37|95.17|92.37|94.93|92.13|0
1687915500000|2023-06-28 01:25:00|95.09|92.29|95.37|92.57|95.49|92.69|95.09|92.29|0
1687915800000|2023-06-28 01:30:00|95.41|92.61|95.49|92.69|95.9|93.1|95.33|92.53|0
1687916100000|2023-06-28 01:35:00|95.41|92.61|95.57|92.77|95.73|92.93|95.41|92.61|0
1687916400000|2023-06-28 01:40:00|95.61|92.81|95.49|92.69|95.81|93.01|95.49|92.69|0
1687916700000|2023-06-28 01:45:00|95.41|92.61|95.65|92.85|95.73|92.93|95.33|92.53|0
1687917000000|2023-06-28 01:50:00|95.57|92.77|95.49|92.69|95.65|92.85|95.24|92.44|0
1687917300000|2023-06-28 01:55:00|95.44|92.64|95.32|92.52|95.49|92.69|95.32|92.52|0
1687917600000|2023-06-28 02:00:00|95.4|92.6|95.4|92.6|95.56|92.76|95.32|92.52|0
1687917900000|2023-06-28 02:05:00|95.44|92.64|95.28|92.48|95.48|92.68|95.24|92.44|0
1687918200000|2023-06-28 02:10:00|95.24|92.44|95.16|92.36|95.4|92.6|95.16|92.36|0
1687918500000|2023-06-28 02:15:00|95.2|92.4|95.08|92.28|95.24|92.44|95|92.2|0
1687918800000|2023-06-28 02:20:00|94.99|92.19|95.07|92.27|95.16|92.36|94.91|92.11|0
1687919100000|2023-06-28 02:25:00|95.11|92.31|95.4|92.6|95.48|92.68|94.99|92.19|0
1687919400000|2023-06-28 02:30:00|95.48|92.68|95.8|93|95.88|93.08|95.35|92.55|0
1687919700000|2023-06-28 02:35:00|95.84|93.04|96.21|93.41|96.21|93.41|95.72|92.92|0
1687920000000|2023-06-28 02:40:00|96.12|93.32|96.69|93.89|96.69|93.89|96.12|93.32|0
1687920300000|2023-06-28 02:45:00|96.61|93.81|96.45|93.65|96.69|93.89|96.37|93.57|0
1687920600000|2023-06-28 02:50:00|96.53|93.73|96.28|93.48|96.61|93.81|96.12|93.32|0
1687920900000|2023-06-28 02:55:00|96.2|93.4|96.28|93.48|96.36|93.56|96.04|93.24|0
1687921200000|2023-06-28 03:00:00|96.32|93.52|96.44|93.64|96.53|93.73|96.28|93.48|0
1687921500000|2023-06-28 03:05:00|96.4|93.6|96.52|93.72|96.77|93.97|96.36|93.56|0
1687921800000|2023-06-28 03:10:00|96.44|93.64|96.6|93.8|96.77|93.97|96.44|93.64|0
1687922100000|2023-06-28 03:15:00|96.52|93.72|96.44|93.64|96.6|93.8|96.4|93.6|0
1687922400000|2023-06-28 03:20:00|96.4|93.6|96.44|93.64|96.52|93.72|96.28|93.48|0
1687922700000|2023-06-28 03:25:00|96.4|93.6|96.19|93.39|96.44|93.64|96.19|93.39|0
1687923000000|2023-06-28 03:30:00|96.23|93.43|96.36|93.56|96.36|93.56|96.19|93.39|0
1687923300000|2023-06-28 03:35:00|96.31|93.51|96.35|93.55|96.6|93.8|96.27|93.47|0
1687923600000|2023-06-28 03:40:00|96.44|93.64|96.35|93.55|96.48|93.68|96.27|93.47|0
1687923900000|2023-06-28 03:45:00|96.31|93.51|96.27|93.47|96.35|93.55|96.11|93.31|0
1687924200000|2023-06-28 03:50:00|96.23|93.43|96.35|93.55|96.43|93.63|96.11|93.31|0
1687924500000|2023-06-28 03:55:00|96.31|93.51|96.27|93.47|96.35|93.55|96.19|93.39|0
1687924800000|2023-06-28 04:00:00|96.35|93.55|96.1|93.3|96.35|93.55|96.1|93.3|0
1687925100000|2023-06-28 04:05:00|96.19|93.39|96.02|93.22|96.19|93.39|96.02|93.22|0
1687925400000|2023-06-28 04:10:00|96.1|93.3|96.1|93.3|96.18|93.38|96.02|93.22|0
1687925700000|2023-06-28 04:15:00|96.02|93.22|96.02|93.22|96.1|93.3|95.78|92.98|0
1687926000000|2023-06-28 04:20:00|96.06|93.26|95.73|92.93|96.06|93.26|95.69|92.89|0
1687926300000|2023-06-28 04:25:00|95.69|92.89|95.53|92.73|95.73|92.93|95.45|92.65|0
1687926600000|2023-06-28 04:30:00|95.45|92.65|95.69|92.89|95.77|92.97|95.45|92.65|0
1687926900000|2023-06-28 04:35:00|95.77|92.97|95.77|92.97|95.85|93.05|95.69|92.89|0
1687927200000|2023-06-28 04:40:00|95.73|92.93|95.77|92.97|95.85|93.05|95.69|92.89|0
1687927500000|2023-06-28 04:45:00|95.73|92.93|95.61|92.81|95.77|92.97|95.61|92.81|0
1687927800000|2023-06-28 04:50:00|95.69|92.89|95.69|92.89|95.77|92.97|95.69|92.89|0
1687928100000|2023-06-28 04:55:00|95.77|92.97|95.69|92.89|95.77|92.97|95.61|92.81|0
1687928400000|2023-06-28 05:00:00|95.61|92.81|95.69|92.89|95.85|93.05|95.6|92.8|0
1687928700000|2023-06-28 05:05:00|95.77|92.97|95.52|92.72|95.85|93.05|95.52|92.72|0
1687929000000|2023-06-28 05:10:00|95.48|92.68|95.68|92.88|95.68|92.88|95.48|92.68|0
1687929300000|2023-06-28 05:15:00|95.6|92.8|95.6|92.8|95.76|92.96|95.52|92.72|0
1687929600000|2023-06-28 05:20:00|95.52|92.72|96.01|93.21|96.01|93.21|95.52|92.72|0
1687929900000|2023-06-28 05:25:00|95.92|93.12|95.92|93.12|96.09|93.29|95.84|93.04|0
1687930200000|2023-06-28 05:30:00|96|93.2|96|93.2|96|93.2|95.68|92.88|0
1687930500000|2023-06-28 05:35:00|95.96|93.16|96.2|93.4|96.2|93.4|95.92|93.12|0
1687930800000|2023-06-28 05:40:00|96.16|93.36|96.82|94.02|96.82|94.02|96.08|93.28|0
1687931100000|2023-06-28 05:45:00|96.73|93.93|96.81|94.01|96.81|94.01|96.49|93.69|0
1687931400000|2023-06-28 05:50:00|96.73|93.93|96.57|93.77|96.81|94.01|96.41|93.61|0
1687931700000|2023-06-28 05:55:00|96.65|93.85|96.73|93.93|96.73|93.93|96.32|93.52|0
1687932000000|2023-06-28 06:00:00|96.77|93.97|96.65|93.85|96.89|94.09|96.49|93.69|0
1687932300000|2023-06-28 06:05:00|96.45|94.05|96.28|93.88|96.45|94.05|96.04|93.64|0
1687932600000|2023-06-28 06:10:00|96.37|93.97|96.53|94.13|96.53|94.13|96.12|93.72|0
1687932900000|2023-06-28 06:15:00|96.61|94.21|96.2|93.8|96.69|94.29|96.2|93.8|0
1687933200000|2023-06-28 06:20:00|96.12|93.72|96.08|93.68|96.28|93.88|96.04|93.64|0
1687933500000|2023-06-28 06:25:00|96.12|93.72|96.03|93.63|96.2|93.8|95.99|93.59|0
1687933800000|2023-06-28 06:30:00|96.12|93.72|96.03|93.63|96.2|93.8|95.95|93.55|0
1687934100000|2023-06-28 06:35:00|96.12|93.72|95.95|93.55|96.12|93.72|95.87|93.47|0
1687934400000|2023-06-28 06:40:00|96.03|93.63|95.87|93.47|96.03|93.63|95.71|93.31|0
1687934700000|2023-06-28 06:45:00|95.83|93.43|95.79|93.39|95.95|93.55|95.62|93.22|0
1687935000000|2023-06-28 06:50:00|95.83|93.43|95.79|93.39|95.95|93.55|95.7|93.3|0
1687935300000|2023-06-28 06:55:00|95.82|93.42|95.37|92.97|95.95|93.55|95.29|92.89|0
1687935600000|2023-06-28 07:00:00|95.05|92.65|94.97|92.57|95.37|92.97|94.65|92.25|0
1687935900000|2023-06-28 07:05:00|94.89|92.49|94.48|92.08|95.13|92.73|94.4|92|0
1687936200000|2023-06-28 07:10:00|94.4|92|95.21|92.81|95.29|92.89|94.4|92|0
1687936500000|2023-06-28 07:15:00|95.29|92.89|95.29|92.89|95.61|93.21|95.21|92.81|0
1687936800000|2023-06-28 07:20:00|95.37|92.97|95.13|92.73|95.37|92.97|94.8|92.4|0
1687937100000|2023-06-28 07:25:00|95.04|92.64|95.37|92.97|95.61|93.21|95.04|92.64|0
1687937400000|2023-06-28 07:30:00|95.45|93.05|95.37|92.97|95.94|93.54|95.37|92.97|0
1687937700000|2023-06-28 07:35:00|95.41|93.01|95.69|93.29|95.85|93.45|95.37|92.97|0
1687938000000|2023-06-28 07:40:00|95.77|93.37|96.1|93.7|96.42|94.02|95.77|93.37|0
1687938300000|2023-06-28 07:45:00|96.02|93.62|95.77|93.37|96.02|93.62|95.65|93.25|0
1687938600000|2023-06-28 07:50:00|95.85|93.45|94.96|92.56|95.85|93.45|94.96|92.56|0
1687938900000|2023-06-28 07:55:00|95.04|92.64|94.96|92.56|95.36|92.96|94.88|92.48|0
1687939200000|2023-06-28 08:00:00|95.04|92.64|94.83|92.43|95.36|92.96|94.67|92.27|0
1687939500000|2023-06-28 08:05:00|94.87|92.47|94.95|92.55|95.28|92.88|94.87|92.47|0
1687939800000|2023-06-28 08:10:00|95.03|92.63|95.44|93.04|95.44|93.04|94.87|92.47|0
1687940100000|2023-06-28 08:15:00|95.52|93.12|95.11|92.71|95.52|93.12|95.03|92.63|0
1687940400000|2023-06-28 08:20:00|95.03|92.63|95.96|93.56|96.01|93.61|95.03|92.63|0
1687940700000|2023-06-28 08:25:00|96.01|93.61|95.39|92.99|96.01|93.61|95.19|92.79|0
1687941000000|2023-06-28 08:30:00|95.35|92.95|94.95|92.55|95.52|93.12|94.95|92.55|0
1687941300000|2023-06-28 08:35:00|94.79|92.39|94.14|91.74|94.79|92.39|93.9|91.5|0
1687941600000|2023-06-28 08:40:00|94.06|91.66|94.14|91.74|94.3|91.9|93.98|91.58|0
1687941900000|2023-06-28 08:45:00|94.22|91.82|93.98|91.58|94.22|91.82|93.82|91.42|0
1687942200000|2023-06-28 08:50:00|93.93|91.53|94.14|91.74|94.3|91.9|93.82|91.42|0
1687942500000|2023-06-28 08:55:00|94.06|91.66|94.09|91.69|94.3|91.9|93.89|91.49|0
1687942800000|2023-06-28 09:00:00|94.05|91.65|93.97|91.57|94.46|92.06|93.97|91.57|0
1687943100000|2023-06-28 09:05:00|94.01|91.61|94.37|91.97|94.46|92.06|94.01|91.61|0
1687943400000|2023-06-28 09:10:00|94.41|92.01|94.21|91.81|94.62|92.22|94.13|91.73|0
1687943700000|2023-06-28 09:15:00|94.13|91.73|94.21|91.81|94.45|92.05|94.13|91.73|0
1687944000000|2023-06-28 09:20:00|94.29|91.89|94.45|92.05|94.61|92.21|94.29|91.89|0
1687944300000|2023-06-28 09:25:00|94.53|92.13|94.49|92.09|94.69|92.29|94.37|91.97|0
1687944600000|2023-06-28 09:30:00|94.53|92.13|94.69|92.29|94.77|92.37|94.13|91.73|0
1687944900000|2023-06-28 09:35:00|95.36|92.96|96.7|94.3|97.11|94.71|95.36|92.96|0
1687945200000|2023-06-28 09:40:00|96.78|94.38|96.86|94.46|96.94|94.54|96.65|94.25|0
1687945500000|2023-06-28 09:45:00|96.9|94.5|96.7|94.3|97.02|94.62|96.61|94.21|0
1687945800000|2023-06-28 09:50:00|96.61|94.21|96.37|93.97|96.61|94.21|96.29|93.89|0
1687946100000|2023-06-28 09:55:00|96.45|94.05|96.86|94.46|96.94|94.54|96.37|93.97|0
1687946400000|2023-06-28 10:00:00|96.94|94.54|97.02|94.62|97.1|94.7|96.86|94.46|0
1687946700000|2023-06-28 10:05:00|96.98|94.58|97.34|94.94|97.34|94.94|96.98|94.58|0
1687947000000|2023-06-28 10:10:00|97.38|94.98|97.42|95.02|97.59|95.19|97.18|94.78|0
1687947300000|2023-06-28 10:15:00|97.51|95.11|97.67|95.27|97.67|95.27|97.5|95.1|0
1687947600000|2023-06-28 10:20:00|97.63|95.23|97.67|95.27|97.75|95.35|97.5|95.1|0
1687947900000|2023-06-28 10:25:00|97.75|95.35|98.08|95.68|98.16|95.76|97.58|95.18|0
1687948200000|2023-06-28 10:30:00|98.16|95.76|98.16|95.76|98.16|95.76|97.83|95.43|0
1687948500000|2023-06-28 10:35:00|98.08|95.68|97.66|95.26|98.16|95.76|97.58|95.18|0
1687948800000|2023-06-28 10:40:00|97.58|95.18|97.09|94.69|97.58|95.18|96.93|94.53|0
1687949100000|2023-06-28 10:45:00|97.01|94.61|97.5|95.1|97.5|95.1|97.01|94.61|0
1687949400000|2023-06-28 10:50:00|97.58|95.18|96.15|93.75|97.58|95.18|96.07|93.67|0
1687949700000|2023-06-28 10:55:00|96.07|93.67|96.52|94.12|96.52|94.12|96.07|93.67|0
1687950000000|2023-06-28 11:00:00|96.48|94.08|97.13|94.73|97.46|95.06|96.4|94|0
1687950300000|2023-06-28 11:05:00|97.05|94.65|97.13|94.73|97.3|94.9|96.89|94.49|0
1687950600000|2023-06-28 11:10:00|97.21|94.81|97.46|95.06|97.54|95.14|97.13|94.73|0
1687950900000|2023-06-28 11:15:00|97.54|95.14|97.46|95.06|97.75|95.35|97.3|94.9|0
1687951200000|2023-06-28 11:20:00|97.38|94.98|97.29|94.89|97.46|95.06|97.21|94.81|0
1687951500000|2023-06-28 11:25:00|97.21|94.81|97.13|94.73|97.38|94.98|97.13|94.73|0
1687951800000|2023-06-28 11:30:00|97.21|94.81|96.72|94.32|97.21|94.81|96.64|94.24|0
1687952100000|2023-06-28 11:35:00|96.8|94.4|96.88|94.48|96.96|94.56|96.55|94.15|0
1687952400000|2023-06-28 11:40:00|96.96|94.56|96.47|94.07|96.96|94.56|96.31|93.91|0
1687952700000|2023-06-28 11:45:00|96.39|93.99|96.31|93.91|96.47|94.07|96.22|93.82|0
1687953000000|2023-06-28 11:50:00|96.22|93.82|95.9|93.5|96.39|93.99|95.73|93.33|0
1687953300000|2023-06-28 11:55:00|95.82|93.42|95.57|93.17|96.14|93.74|95.57|93.17|0
1687953600000|2023-06-28 12:00:00|95.73|93.33|94.92|92.52|95.81|93.41|94.84|92.44|0
1687953900000|2023-06-28 12:05:00|95|92.6|95.57|93.17|95.73|93.33|94.96|92.56|0
1687954200000|2023-06-28 12:10:00|95.49|93.09|95.57|93.17|95.57|93.17|95.16|92.76|0
1687954500000|2023-06-28 12:15:00|95.49|93.09|95.57|93.17|95.73|93.33|95.24|92.84|0
1687954800000|2023-06-28 12:20:00|95.65|93.25|95.65|93.25|95.73|93.33|95.4|93|0
1687955100000|2023-06-28 12:25:00|95.81|93.41|96.05|93.65|96.21|93.81|95.73|93.33|0
1687955400000|2023-06-28 12:30:00|96.13|93.73|95.64|93.24|96.13|93.73|95.64|93.24|0
1687955700000|2023-06-28 12:35:00|95.56|93.16|95.48|93.08|95.81|93.41|95.48|93.08|0
1687956000000|2023-06-28 12:40:00|95.32|92.92|94.67|92.27|95.4|93|94.59|92.19|0
1687956300000|2023-06-28 12:45:00|94.59|92.19|94.51|92.11|94.83|92.43|94.51|92.11|0
1687956600000|2023-06-28 12:50:00|94.43|92.03|94.91|92.51|94.99|92.59|94.27|91.87|0
1687956900000|2023-06-28 12:55:00|94.83|92.43|94.91|92.51|94.91|92.51|94.59|92.19|0
1687957200000|2023-06-28 13:00:00|94.99|92.59|95.23|92.83|95.31|92.91|94.91|92.51|0
1687957500000|2023-06-28 13:05:00|95.15|92.75|94.99|92.59|95.15|92.75|94.67|92.27|0
1687957800000|2023-06-28 13:10:00|94.91|92.51|94.66|92.26|94.91|92.51|94.58|92.18|0
1687958100000|2023-06-28 13:15:00|94.62|92.22|94.5|92.1|94.74|92.34|94.42|92.02|0
1687958400000|2023-06-28 13:20:00|94.58|92.18|94.82|92.42|94.82|92.42|94.58|92.18|0
1687958700000|2023-06-28 13:25:00|94.78|92.38|94.22|91.82|94.82|92.42|94.02|91.62|0
1687959000000|2023-06-28 13:30:00|94.26|91.86|93.32|90.92|94.5|92.1|92.52|90.12|0
1687959300000|2023-06-28 13:35:00|93.16|90.76|93.04|90.64|93.8|91.4|92.88|90.48|0
1687959600000|2023-06-28 13:40:00|92.96|90.56|92.63|90.23|93.84|91.44|92.56|90.16|0
1687959900000|2023-06-28 13:45:00|92.48|90.08|92.08|89.68|92.63|90.23|91.13|88.73|0
1687960200000|2023-06-28 13:50:00|92|89.6|92.08|89.68|92.79|90.39|91.21|88.81|0
1687960500000|2023-06-28 13:55:00|92.23|89.83|93.67|91.27|93.91|91.51|91.84|89.44|0
1687960800000|2023-06-28 14:00:00|93.19|90.79|92.47|90.07|93.59|91.19|91.91|89.51|0
1687961100000|2023-06-28 14:05:00|92.55|90.15|92.55|90.15|93.03|90.63|91.91|89.51|0
1687961400000|2023-06-28 14:10:00|92.47|90.07|92.23|89.83|92.63|90.23|91.2|88.8|0
1687961700000|2023-06-28 14:15:00|91.91|89.51|94.39|91.99|94.39|91.99|91.91|89.51|0
1687962000000|2023-06-28 14:20:00|94.56|92.16|93.51|91.11|95.12|92.72|93.43|91.03|0
1687962300000|2023-06-28 14:25:00|93.59|91.19|94.63|92.23|94.72|92.32|93.35|90.95|0
1687962600000|2023-06-28 14:30:00|94.8|92.4|95.77|93.37|95.85|93.45|94.55|92.15|0
1687962900000|2023-06-28 14:35:00|95.85|93.45|96.84|94.44|97.58|95.18|95.85|93.45|0
1687963200000|2023-06-28 14:40:00|96.75|94.35|96.42|94.02|97.41|95.01|96.42|94.02|0
1687963500000|2023-06-28 14:45:00|96.51|94.11|97.49|95.09|97.49|95.09|96.1|93.7|0
1687963800000|2023-06-28 14:50:00|97.41|95.01|96.82|94.42|98.03|95.63|95.28|92.88|0
1687964100000|2023-06-28 14:55:00|96.9|94.5|95.75|93.35|96.98|94.58|95.59|93.19|0
1687964400000|2023-06-28 15:00:00|95.91|93.51|96.4|94|96.4|94|95.75|93.35|0
1687964700000|2023-06-28 15:05:00|96.32|93.92|96.57|94.17|96.9|94.5|95.91|93.51|0
1687965000000|2023-06-28 15:10:00|96.65|94.25|95.42|93.02|97.06|94.66|94.77|92.37|0
1687965300000|2023-06-28 15:15:00|95.34|92.94|96.89|94.49|97.06|94.66|94.69|92.29|0
1687965600000|2023-06-28 15:20:00|96.98|94.58|95.17|92.77|96.98|94.58|95.17|92.77|0
1687965900000|2023-06-28 15:25:00|94.85|92.45|96.15|93.75|96.32|93.92|94.28|91.88|0
1687966200000|2023-06-28 15:30:00|96.32|93.92|97.22|94.82|97.47|95.07|96.15|93.75|0
1687966500000|2023-06-28 15:35:00|97.3|94.9|98.05|95.65|98.38|95.98|97.14|94.74|0
1687966800000|2023-06-28 15:40:00|98.13|95.73|98.46|96.06|98.55|96.15|97.71|95.31|0
1687967100000|2023-06-28 15:45:00|98.54|96.14|97.63|95.23|98.54|96.14|97.46|95.06|0
1687967400000|2023-06-28 15:50:00|97.55|95.15|97.46|95.06|97.88|95.48|97.3|94.9|0
1687967700000|2023-06-28 15:55:00|97.55|95.15|98.21|95.81|98.21|95.81|97.3|94.9|0
1687968000000|2023-06-28 16:00:00|98.04|95.64|98.04|95.64|98.21|95.81|97.46|95.06|0
1687968300000|2023-06-28 16:05:00|97.96|95.56|99.21|96.81|99.37|96.97|97.88|95.48|0
1687968600000|2023-06-28 16:10:00|99.29|96.89|100.13|97.73|100.3|97.9|99.12|96.72|0
1687968900000|2023-06-28 16:15:00|100.21|97.81|100.63|98.23|100.97|98.57|100.13|97.73|0
1687969200000|2023-06-28 16:20:00|100.72|98.32|99.87|97.47|100.72|98.32|99.46|97.06|0
1687969500000|2023-06-28 16:25:00|99.79|97.39|97.95|95.55|99.87|97.47|97.29|94.89|0
1687969800000|2023-06-28 16:30:00|97.87|95.47|97.21|94.81|97.87|95.47|96.71|94.31|0
1687970100000|2023-06-28 16:35:00|97.12|94.72|96.96|94.56|97.54|95.14|96.47|94.07|0
1687970400000|2023-06-28 16:40:00|96.88|94.48|94.22|91.82|97.29|94.89|93.86|91.46|0
1687970700000|2023-06-28 16:45:00|94.1|91.7|94.26|91.86|95.32|92.92|93.7|91.3|0
1687971000000|2023-06-28 16:50:00|94.18|91.78|92.42|90.02|94.51|92.11|91.62|89.22|0
1687971300000|2023-06-28 16:55:00|92.26|89.86|92.71|90.31|93.03|90.63|90.68|88.28|0
1687971600000|2023-06-28 17:00:00|92.63|90.23|92.39|89.99|92.95|90.55|91.44|89.04|0
1687971900000|2023-06-28 17:05:00|92.47|90.07|92.39|89.99|93.43|91.03|92.39|89.99|0
1687972200000|2023-06-28 17:10:00|92.55|90.15|92.87|90.47|92.87|90.47|91.87|89.47|0
1687972500000|2023-06-28 17:15:00|92.79|90.39|93.11|90.71|93.27|90.87|92.39|89.99|0
1687972800000|2023-06-28 17:20:00|93.27|90.87|93.99|91.59|94.32|91.92|92.87|90.47|0
1687973100000|2023-06-28 17:25:00|94.07|91.67|94.64|92.24|94.64|92.24|93.83|91.43|0
1687973400000|2023-06-28 17:30:00|94.72|92.32|93.34|90.94|95.29|92.89|93.26|90.86|0
1687973700000|2023-06-28 17:35:00|93.18|90.78|93.83|91.43|94.07|91.67|93.18|90.78|0
1687974000000|2023-06-28 17:40:00|93.78|91.38|93.42|91.02|93.99|91.59|92.94|90.54|0
1687974300000|2023-06-28 17:45:00|93.58|91.18|93.1|90.7|93.74|91.34|92.7|90.3|0
1687974600000|2023-06-28 17:50:00|92.86|90.46|93.34|90.94|93.34|90.94|92.38|89.98|0
1687974900000|2023-06-28 17:55:00|93.26|90.86|93.34|90.94|94.07|91.67|92.62|90.22|0
1687975200000|2023-06-28 18:00:00|93.42|91.02|94.55|92.15|94.71|92.31|93.18|90.78|0
1687975500000|2023-06-28 18:05:00|94.63|92.23|94.47|92.07|94.95|92.55|94.39|91.99|0
1687975800000|2023-06-28 18:10:00|94.55|92.15|94.71|92.31|95.04|92.64|94.39|91.99|0
1687976100000|2023-06-28 18:15:00|94.63|92.23|94.87|92.47|95.12|92.72|94.3|91.9|0
1687976400000|2023-06-28 18:20:00|94.95|92.55|94.07|91.67|96.05|93.65|93.83|91.43|0
1687976700000|2023-06-28 18:25:00|94.15|91.75|93.82|91.42|94.39|91.99|93.5|91.1|0
1687977000000|2023-06-28 18:30:00|93.74|91.34|93.99|91.59|94.15|91.75|93.5|91.1|0
1687977300000|2023-06-28 18:35:00|93.9|91.5|92.77|90.37|94.07|91.67|92.77|90.37|0
1687977600000|2023-06-28 18:40:00|92.69|90.29|93.5|91.1|93.82|91.42|92.37|89.97|0
1687977900000|2023-06-28 18:45:00|93.42|91.02|92.85|90.45|93.42|91.02|92.69|90.29|0
1687978200000|2023-06-28 18:50:00|92.77|90.37|93.01|90.61|93.17|90.77|92.45|90.05|0
1687978500000|2023-06-28 18:55:00|92.85|90.45|92.77|90.37|92.85|90.45|92.21|89.81|0
1687978800000|2023-06-28 19:00:00|92.93|90.53|91.49|89.09|93.09|90.69|91.33|88.93|0
1687979100000|2023-06-28 19:05:00|91.41|89.01|89.97|87.57|91.57|89.17|89.26|86.86|0
1687979400000|2023-06-28 19:10:00|90.13|87.73|91.24|88.84|91.4|89|89.89|87.49|0
1687979700000|2023-06-28 19:15:00|91.16|88.76|91.88|89.48|91.88|89.48|90.92|88.52|0
1687980000000|2023-06-28 19:20:00|91.96|89.56|92.12|89.72|92.36|89.96|91.72|89.32|0
1687980300000|2023-06-28 19:25:00|92.2|89.8|90.92|88.52|92.36|89.96|90.68|88.28|0
1687980600000|2023-06-28 19:30:00|90.76|88.36|90.92|88.52|91.4|89|90.6|88.2|0
1687980900000|2023-06-28 19:35:00|90.76|88.36|90.76|88.36|91|88.6|90.36|87.96|0
1687981200000|2023-06-28 19:40:00|90.84|88.44|90.92|88.52|91.63|89.23|90.76|88.36|0
1687981500000|2023-06-28 19:45:00|90.84|88.44|91.15|88.75|91.55|89.15|90.68|88.28|0
1687981800000|2023-06-28 19:50:00|90.68|88.28|91.39|88.99|92.68|90.28|90.68|88.28|0
1687982100000|2023-06-28 19:55:00|91.31|88.91|93.89|91.49|93.89|91.49|91.15|88.75|0
1687982400000|2023-06-28 20:00:00|94.3|91.9|95.37|92.97|96.11|93.71|94.3|91.9|0
1687982700000|2023-06-28 20:05:00|95.45|93.05|95.53|93.13|96.19|93.79|95.37|92.97|0
1687983000000|2023-06-28 20:10:00|95.37|92.97|95.53|93.13|95.53|93.13|95.12|92.72|0
1687983300000|2023-06-28 20:15:00|95.73|92.93|95.56|92.76|95.9|93.1|95.48|92.68|0
1687983600000|2023-06-28 20:20:00|95.48|92.68|95.73|92.93|95.81|93.01|95.48|92.68|0
1687983900000|2023-06-28 20:25:00|95.65|92.85|95.56|92.76|95.81|93.01|95.48|92.68|0
1687984200000|2023-06-28 20:30:00|95.48|92.68|95.89|93.09|95.89|93.09|95.48|92.68|0
1687984500000|2023-06-28 20:35:00|95.97|93.17|96.01|93.21|96.22|93.42|95.97|93.17|0
1687984800000|2023-06-28 20:40:00|95.97|93.17|95.64|92.84|96.14|93.34|95.64|92.84|0
1687985100000|2023-06-28 20:45:00|95.56|92.76|95.39|92.59|95.56|92.76|95.39|92.59|0
1687985400000|2023-06-28 20:50:00|95.31|92.51|95.47|92.67|95.56|92.76|95.31|92.51|0
1687985700000|2023-06-28 20:55:00|95.51|92.71|95.38|92.58|95.64|92.84|95.31|92.51|0
1687986000000|2023-06-28 21:00:00|95.42|92.62|95.59|92.79|95.6|92.8|95.42|92.62|0
1687986300000|2023-06-28 21:05:00|95.57|92.77|95.64|92.84|95.64|92.84|95.54|92.74|0
1687986600000|2023-06-28 21:10:00|95.65|92.85|95.61|92.81|95.67|92.87|95.57|92.77|0
1687986900000|2023-06-28 21:15:00|95.6|92.8|95.64|92.84|95.64|92.84|95.57|92.77|0
1687987200000|2023-06-28 21:20:00|95.58|92.78|95.56|92.76|95.58|92.78|95.56|92.76|0
1687987500000|2023-06-28 21:25:00|95.57|92.77|95.59|92.79|95.59|92.79|95.56|92.76|0
1687987800000|2023-06-28 21:30:00|95.58|92.78|95.68|92.88|95.73|92.93|95.58|92.78|0
1687988100000|2023-06-28 21:35:00|95.67|92.87|95.58|92.78|95.68|92.88|95.41|92.61|0
1687988400000|2023-06-28 21:40:00|95.55|92.75|95.7|92.9|95.7|92.9|95.55|92.75|0
1687988700000|2023-06-28 21:45:00|95.67|92.87|95.6|92.8|95.67|92.87|95.6|92.8|0
1687989000000|2023-06-28 21:50:00|95.61|92.81|95.75|92.95|95.75|92.95|95.61|92.81|0
1687989300000|2023-06-28 21:55:00|95.71|92.91|95.7|92.9|95.76|92.96|95.63|92.83|0
1687989600000|2023-06-28 22:00:00|95.75|92.95|95.79|92.99|95.96|93.16|95.54|92.74|0
1687989900000|2023-06-28 22:05:00|95.87|93.07|95.79|92.99|96.04|93.24|95.71|92.91|0
1687990200000|2023-06-28 22:10:00|95.87|93.07|95.95|93.15|95.95|93.15|95.71|92.91|0
1687990500000|2023-06-28 22:15:00|96.03|93.23|96.86|94.06|96.86|94.06|95.99|93.19|0
1687990800000|2023-06-28 22:20:00|96.82|94.02|97.03|94.23|97.03|94.23|96.7|93.9|0
1687991100000|2023-06-28 22:25:00|97.07|94.27|97.61|94.81|97.7|94.9|97.03|94.23|0
1687991400000|2023-06-28 22:30:00|97.69|94.89|96.78|93.98|97.69|94.89|96.78|93.98|0
1687991700000|2023-06-28 22:35:00|96.86|94.06|96.86|94.06|97.28|94.48|96.86|94.06|0
1687992000000|2023-06-28 22:40:00|96.94|94.14|97.11|94.31|97.11|94.31|96.86|94.06|0
1687992300000|2023-06-28 22:45:00|97.06|94.26|97.02|94.22|97.11|94.31|96.86|94.06|0
1687992600000|2023-06-28 22:50:00|97.11|94.31|97.02|94.22|97.19|94.39|97.02|94.22|0
1687992900000|2023-06-28 22:55:00|96.94|94.14|97.1|94.3|97.19|94.39|96.94|94.14|0
1687993200000|2023-06-28 23:00:00|97.02|94.22|97.02|94.22|97.1|94.3|96.85|94.05|0
1687993500000|2023-06-28 23:05:00|96.94|94.14|97.18|94.38|97.27|94.47|96.94|94.14|0
1687993800000|2023-06-28 23:10:00|97.1|94.3|97.1|94.3|97.1|94.3|97.02|94.22|0
1687994100000|2023-06-28 23:15:00|97.02|94.22|96.93|94.13|97.1|94.3|96.93|94.13|0
1687994400000|2023-06-28 23:20:00|96.85|94.05|96.93|94.13|96.93|94.13|96.77|93.97|0
1687994700000|2023-06-28 23:25:00|96.89|94.09|97.01|94.21|97.01|94.21|96.89|94.09|0
1687995000000|2023-06-28 23:30:00|96.93|94.13|96.85|94.05|97.01|94.21|96.85|94.05|0
1687995300000|2023-06-28 23:35:00|96.76|93.96|96.76|93.96|96.85|94.05|96.68|93.88|0
1687995600000|2023-06-28 23:40:00|96.68|93.88|96.76|93.96|96.76|93.96|96.68|93.88|0
1687995900000|2023-06-28 23:45:00|96.84|94.04|96.59|93.79|96.84|94.04|96.59|93.79|0
1687996200000|2023-06-28 23:50:00|96.68|93.88|96.68|93.88|96.84|94.04|96.63|93.83|0
1687996500000|2023-06-28 23:55:00|96.59|93.79|96.55|93.75|96.76|93.96|96.43|93.63|0
1687996800000|2023-06-29 00:00:00|96.59|93.79|96.42|93.62|96.76|93.96|96.26|93.46|0
1687997100000|2023-06-29 00:05:00|96.38|93.58|96.59|93.79|96.67|93.87|96.34|93.54|0
1687997400000|2023-06-29 00:10:00|96.76|93.96|97|94.2|97.17|94.37|96.76|93.96|0
1687997700000|2023-06-29 00:15:00|96.92|94.12|96.26|93.46|97|94.2|96.26|93.46|0
1687998000000|2023-06-29 00:20:00|96.34|93.54|96.75|93.95|96.84|94.04|96.26|93.46|0
1687998300000|2023-06-29 00:25:00|96.71|93.91|96.92|94.12|97|94.2|96.67|93.87|0
1687998600000|2023-06-29 00:30:00|96.87|94.07|96.92|94.12|97|94.2|96.75|93.95|0
1687998900000|2023-06-29 00:35:00|96.83|94.03|96.67|93.87|96.92|94.12|96.58|93.78|0
1687999200000|2023-06-29 00:40:00|96.58|93.78|96.75|93.95|96.75|93.95|96.5|93.7|0
1687999500000|2023-06-29 00:45:00|96.66|93.86|97.44|94.64|97.44|94.64|96.66|93.86|0
1687999800000|2023-06-29 00:50:00|97.4|94.6|97.44|94.64|97.52|94.72|97.36|94.56|0
1688000100000|2023-06-29 00:55:00|97.52|94.72|97.52|94.72|97.61|94.81|97.44|94.64|0
1688000400000|2023-06-29 01:00:00|97.44|94.64|97.44|94.64|97.61|94.81|97.27|94.47|0
1688000700000|2023-06-29 01:05:00|97.52|94.72|97.52|94.72|97.52|94.72|97.35|94.55|0
1688001000000|2023-06-29 01:10:00|97.6|94.8|97.52|94.72|97.69|94.89|97.44|94.64|0
1688001300000|2023-06-29 01:15:00|97.44|94.64|97.85|95.05|97.85|95.05|97.44|94.64|0
1688001600000|2023-06-29 01:20:00|97.77|94.97|97.68|94.88|97.85|95.05|97.68|94.88|0
1688001900000|2023-06-29 01:25:00|97.77|94.97|97.93|95.13|98.1|95.3|97.68|94.88|0
1688002200000|2023-06-29 01:30:00|97.85|95.05|97.68|94.88|97.93|95.13|97.68|94.88|0
1688002500000|2023-06-29 01:35:00|97.64|94.84|97.51|94.71|97.76|94.96|97.43|94.63|0
1688002800000|2023-06-29 01:40:00|97.43|94.63|97.26|94.46|97.6|94.8|97.26|94.46|0
1688003100000|2023-06-29 01:45:00|97.35|94.55|97.09|94.29|97.51|94.71|97.09|94.29|0
1688003400000|2023-06-29 01:50:00|97.18|94.38|97.18|94.38|97.26|94.46|97.09|94.29|0
1688003700000|2023-06-29 01:55:00|97.26|94.46|96.76|93.96|97.26|94.46|96.68|93.88|0
1688004000000|2023-06-29 02:00:00|96.84|94.04|96.35|93.55|96.84|94.04|96.18|93.38|0
1688004300000|2023-06-29 02:05:00|96.26|93.46|95.97|93.17|96.43|93.63|95.93|93.13|0
1688004600000|2023-06-29 02:10:00|95.93|93.13|96.1|93.3|96.18|93.38|95.85|93.05|0
1688004900000|2023-06-29 02:15:00|96.09|93.29|96.18|93.38|96.26|93.46|96.09|93.29|0
1688005200000|2023-06-29 02:20:00|96.09|93.29|96.09|93.29|96.18|93.38|96.01|93.21|0
1688005500000|2023-06-29 02:25:00|96.18|93.38|96.17|93.37|96.34|93.54|96.17|93.37|0
1688005800000|2023-06-29 02:30:00|96.26|93.46|96.17|93.37|96.42|93.62|96.09|93.29|0
1688006100000|2023-06-29 02:35:00|96.09|93.29|96.17|93.37|96.17|93.37|96.01|93.21|0
1688006400000|2023-06-29 02:40:00|96.21|93.41|96.5|93.7|96.5|93.7|96.21|93.41|0
1688006700000|2023-06-29 02:45:00|96.46|93.66|96.25|93.45|96.5|93.7|96.17|93.37|0
1688007000000|2023-06-29 02:50:00|96.21|93.41|96|93.2|96.25|93.45|95.84|93.04|0
1688007300000|2023-06-29 02:55:00|95.92|93.12|95.76|92.96|96|93.2|95.71|92.91|0
1688007600000|2023-06-29 03:00:00|95.79|92.99|95.75|92.95|95.84|93.04|95.67|92.87|0
1688007900000|2023-06-29 03:05:00|95.84|93.04|95.59|92.79|95.84|93.04|95.51|92.71|0
1688008200000|2023-06-29 03:10:00|95.63|92.83|95.75|92.95|95.92|93.12|95.63|92.83|0
1688008500000|2023-06-29 03:15:00|95.67|92.87|95.83|93.03|95.92|93.12|95.67|92.87|0
1688008800000|2023-06-29 03:20:00|95.79|92.99|95.75|92.95|95.83|93.03|95.59|92.79|0
1688009100000|2023-06-29 03:25:00|95.83|93.03|95.83|93.03|95.95|93.15|95.83|93.03|0
1688009400000|2023-06-29 03:30:00|95.75|92.95|95.58|92.78|95.91|93.11|95.42|92.62|0
1688009700000|2023-06-29 03:35:00|95.5|92.7|94.93|92.13|95.5|92.7|94.76|91.96|0
1688010000000|2023-06-29 03:40:00|94.96|92.16|95.09|92.29|95.09|92.29|94.84|92.04|0
1688010300000|2023-06-29 03:45:00|95.01|92.21|94.76|91.96|95.17|92.37|94.76|91.96|0
1688010600000|2023-06-29 03:50:00|94.92|92.12|95.17|92.37|95.17|92.37|94.84|92.04|0
1688010900000|2023-06-29 03:55:00|95.13|92.33|95.25|92.45|95.33|92.53|95|92.2|0
1688011200000|2023-06-29 04:00:00|95.21|92.41|95.33|92.53|95.49|92.69|95.17|92.37|0
1688011500000|2023-06-29 04:05:00|95.41|92.61|95.49|92.69|95.49|92.69|95.25|92.45|0
1688011800000|2023-06-29 04:10:00|95.41|92.61|95.41|92.61|95.49|92.69|95.33|92.53|0
1688012100000|2023-06-29 04:15:00|95.37|92.57|95.49|92.69|95.57|92.77|95.33|92.53|0
1688012400000|2023-06-29 04:20:00|95.45|92.65|95.33|92.53|95.49|92.69|95.33|92.53|0
1688012700000|2023-06-29 04:25:00|95.41|92.61|95.49|92.69|95.49|92.69|95.33|92.53|0
1688013000000|2023-06-29 04:30:00|95.41|92.61|95.28|92.48|95.57|92.77|95.28|92.48|0
1688013300000|2023-06-29 04:35:00|95.32|92.52|95.49|92.69|95.49|92.69|95.28|92.48|0
1688013600000|2023-06-29 04:40:00|95.57|92.77|95.4|92.6|95.57|92.77|95.32|92.52|0
1688013900000|2023-06-29 04:45:00|95.32|92.52|95.07|92.27|95.49|92.69|95.07|92.27|0
1688014200000|2023-06-29 04:50:00|95.16|92.36|95.07|92.27|95.24|92.44|95.07|92.27|0
1688014500000|2023-06-29 04:55:00|95.15|92.35|95.07|92.27|95.24|92.44|95.07|92.27|0
1688014800000|2023-06-29 05:00:00|95.15|92.35|95.4|92.6|95.56|92.76|95.15|92.35|0
1688015100000|2023-06-29 05:05:00|95.32|92.52|95.97|93.17|96.06|93.26|95.32|92.52|0
1688015400000|2023-06-29 05:10:00|95.93|93.13|95.4|92.6|95.93|93.13|95.23|92.43|0
1688015700000|2023-06-29 05:15:00|95.31|92.51|95.23|92.43|95.4|92.6|95.15|92.35|0
1688016000000|2023-06-29 05:20:00|95.15|92.35|94.9|92.1|95.15|92.35|94.9|92.1|0
1688016300000|2023-06-29 05:25:00|94.98|92.18|94.74|91.94|95.15|92.35|94.66|91.86|0
1688016600000|2023-06-29 05:30:00|94.7|91.9|94.9|92.1|94.98|92.18|94.41|91.61|0
1688016900000|2023-06-29 05:35:00|94.82|92.02|94.82|92.02|94.9|92.1|94.65|91.85|0
1688017200000|2023-06-29 05:40:00|94.74|91.94|94.33|91.53|94.9|92.1|94.16|91.36|0
1688017500000|2023-06-29 05:45:00|94.24|91.44|94.41|91.61|94.65|91.85|94.24|91.44|0
1688017800000|2023-06-29 05:50:00|94.33|91.53|94.57|91.77|94.81|92.01|94.33|91.53|0
1688018100000|2023-06-29 05:55:00|94.61|91.81|94.98|92.18|94.98|92.18|94.57|91.77|0
1688018400000|2023-06-29 06:00:00|95.06|92.26|94.4|91.6|95.06|92.26|94.4|91.6|0
1688018700000|2023-06-29 06:05:00|94.29|91.89|94.69|92.29|94.77|92.37|94.29|91.89|0
1688019000000|2023-06-29 06:10:00|94.77|92.37|94.53|92.13|94.77|92.37|94.45|92.05|0
1688019300000|2023-06-29 06:15:00|94.45|92.05|94.2|91.8|94.53|92.13|94.04|91.64|0
1688019600000|2023-06-29 06:20:00|94.16|91.76|94.28|91.88|94.44|92.04|94.12|91.72|0
1688019900000|2023-06-29 06:25:00|94.36|91.96|93.79|91.39|94.36|91.96|93.79|91.39|0
1688020200000|2023-06-29 06:30:00|93.87|91.47|94.03|91.63|94.2|91.8|93.79|91.39|0
1688020500000|2023-06-29 06:35:00|94.07|91.67|94.36|91.96|94.52|92.12|94.07|91.67|0
1688020800000|2023-06-29 06:40:00|94.4|92|94.36|91.96|94.69|92.29|94.36|91.96|0
1688021100000|2023-06-29 06:45:00|94.28|91.88|94.52|92.12|94.52|92.12|94.28|91.88|0
1688021400000|2023-06-29 06:50:00|94.6|92.2|94.11|91.71|94.68|92.28|94.11|91.71|0
1688021700000|2023-06-29 06:55:00|94.03|91.63|93.99|91.59|94.27|91.87|93.95|91.55|0
1688022000000|2023-06-29 07:00:00|93.87|91.47|94.11|91.71|94.44|92.04|93.86|91.46|0
1688022300000|2023-06-29 07:05:00|94.07|91.67|94.76|92.36|94.76|92.36|93.78|91.38|0
1688022600000|2023-06-29 07:10:00|94.68|92.28|94.19|91.79|94.76|92.36|93.94|91.54|0
1688022900000|2023-06-29 07:15:00|94.15|91.75|93.78|91.38|94.19|91.79|93.78|91.38|0
1688023200000|2023-06-29 07:20:00|93.86|91.46|94.59|92.19|94.68|92.28|93.62|91.22|0
1688023500000|2023-06-29 07:25:00|94.51|92.11|93.62|91.22|94.51|92.11|93.45|91.05|0
1688023800000|2023-06-29 07:30:00|93.53|91.13|93.37|90.97|93.7|91.3|93.37|90.97|0
1688024100000|2023-06-29 07:35:00|93.45|91.05|93.45|91.05|93.61|91.21|93.29|90.89|0
1688024400000|2023-06-29 07:40:00|93.53|91.13|93.69|91.29|93.94|91.54|93.37|90.97|0
1688024700000|2023-06-29 07:45:00|93.77|91.37|94.26|91.86|94.34|91.94|93.65|91.25|0
1688025000000|2023-06-29 07:50:00|94.34|91.94|94.1|91.7|94.42|92.02|94.02|91.62|0
1688025300000|2023-06-29 07:55:00|94.14|91.74|93.93|91.53|94.42|92.02|93.93|91.53|0
1688025600000|2023-06-29 08:00:00|94.02|91.62|94.67|92.27|94.75|92.35|93.77|91.37|0
1688025900000|2023-06-29 08:05:00|94.62|92.22|94.58|92.18|94.75|92.35|94.42|92.02|0
1688026200000|2023-06-29 08:10:00|94.5|92.1|95.03|92.63|95.4|93|94.5|92.1|0
1688026500000|2023-06-29 08:15:00|95.16|92.76|95.4|93|95.44|93.04|94.99|92.59|0
1688026800000|2023-06-29 08:20:00|95.48|93.08|95.48|93.08|95.9|93.5|95.24|92.84|0
1688027100000|2023-06-29 08:25:00|95.4|93|95.56|93.16|95.73|93.33|94.99|92.59|0
1688027400000|2023-06-29 08:30:00|95.48|93.08|95.32|92.92|95.65|93.25|95.15|92.75|0
1688027700000|2023-06-29 08:35:00|95.23|92.83|95.4|93|95.48|93.08|95.15|92.75|0
1688028000000|2023-06-29 08:40:00|95.48|93.08|95.81|93.41|95.89|93.49|95.32|92.92|0
1688028300000|2023-06-29 08:45:00|95.89|93.49|95.76|93.36|96.06|93.66|95.64|93.24|0
1688028600000|2023-06-29 08:50:00|95.81|93.41|95.72|93.32|95.81|93.41|95.39|92.99|0
1688028900000|2023-06-29 08:55:00|95.68|93.28|96.91|94.51|97.16|94.76|95.68|93.28|0
1688029200000|2023-06-29 09:00:00|96.99|94.59|96.83|94.43|96.99|94.59|96.66|94.26|0
1688029500000|2023-06-29 09:05:00|96.74|94.34|96.74|94.34|96.83|94.43|96.41|94.01|0
1688029800000|2023-06-29 09:10:00|96.83|94.43|96.82|94.42|97.16|94.76|96.74|94.34|0
1688030100000|2023-06-29 09:15:00|96.78|94.38|96.57|94.17|96.91|94.51|96.57|94.17|0
1688030400000|2023-06-29 09:20:00|96.61|94.21|96.41|94.01|96.74|94.34|96.16|93.76|0
1688030700000|2023-06-29 09:25:00|96.33|93.93|96.74|94.34|96.78|94.38|96.24|93.84|0
1688031000000|2023-06-29 09:30:00|96.65|94.25|96.86|94.46|96.9|94.5|96.49|94.09|0
1688031300000|2023-06-29 09:35:00|96.9|94.5|97.15|94.75|97.15|94.75|96.74|94.34|0
1688031600000|2023-06-29 09:40:00|97.19|94.79|97.65|95.25|97.98|95.58|97.19|94.79|0
1688031900000|2023-06-29 09:45:00|97.73|95.33|98.07|95.67|98.07|95.67|97.65|95.25|0
1688032200000|2023-06-29 09:50:00|97.98|95.58|97.9|95.5|98.07|95.67|97.73|95.33|0
1688032500000|2023-06-29 09:55:00|97.94|95.54|97.48|95.08|98.15|95.75|97.44|95.04|0
1688032800000|2023-06-29 10:00:00|97.4|95|97.23|94.83|97.4|95|96.98|94.58|0
1688033100000|2023-06-29 10:05:00|97.14|94.74|97.14|94.74|97.39|94.99|97.06|94.66|0
1688033400000|2023-06-29 10:10:00|97.06|94.66|98.15|95.75|98.15|95.75|97.06|94.66|0
1688033700000|2023-06-29 10:15:00|98.06|95.66|98.31|95.91|98.9|96.5|98.06|95.66|0
1688034000000|2023-06-29 10:20:00|98.23|95.83|97.77|95.37|100.03|97.63|97.64|95.24|0
1688034300000|2023-06-29 10:25:00|97.81|95.41|97.73|95.33|98.06|95.66|97.56|95.16|0
1688034600000|2023-06-29 10:30:00|97.64|95.24|97.72|95.32|97.98|95.58|97.64|95.24|0
1688034900000|2023-06-29 10:35:00|97.68|95.28|98.81|96.41|98.98|96.58|97.64|95.24|0
1688035200000|2023-06-29 10:40:00|98.73|96.33|99.23|96.83|99.23|96.83|98.73|96.33|0
1688035500000|2023-06-29 10:45:00|99.19|96.79|99.31|96.91|99.4|97|99.14|96.74|0
1688035800000|2023-06-29 10:50:00|99.4|97|98.97|96.57|99.48|97.08|98.97|96.57|0
1688036100000|2023-06-29 10:55:00|98.89|96.49|98.97|96.57|99.23|96.83|98.89|96.49|0
1688036400000|2023-06-29 11:00:00|98.89|96.49|98.72|96.32|99.23|96.83|98.72|96.32|0
1688036700000|2023-06-29 11:05:00|98.8|96.4|98.89|96.49|99.14|96.74|98.8|96.4|0
1688037000000|2023-06-29 11:10:00|98.97|96.57|99.05|96.65|99.14|96.74|98.97|96.57|0
1688037300000|2023-06-29 11:15:00|99.01|96.61|98.88|96.48|99.22|96.82|98.84|96.44|0
1688037600000|2023-06-29 11:20:00|98.8|96.4|98.97|96.57|99.14|96.74|98.8|96.4|0
1688037900000|2023-06-29 11:25:00|98.88|96.48|99.56|97.16|99.56|97.16|98.8|96.4|0
1688038200000|2023-06-29 11:30:00|99.64|97.24|99.3|96.9|99.64|97.24|99.22|96.82|0
1688038500000|2023-06-29 11:35:00|99.39|96.99|98.8|96.4|99.39|96.99|98.71|96.31|0
1688038800000|2023-06-29 11:40:00|98.71|96.31|98.63|96.23|98.96|96.56|98.54|96.14|0
1688039100000|2023-06-29 11:45:00|98.54|96.14|98.71|96.31|98.88|96.48|98.37|95.97|0
1688039400000|2023-06-29 11:50:00|98.63|96.23|98.54|96.14|98.63|96.23|98.46|96.06|0
1688039700000|2023-06-29 11:55:00|98.62|96.22|98.88|96.48|98.88|96.48|98.62|96.22|0
1688040000000|2023-06-29 12:00:00|98.79|96.39|99.3|96.9|99.89|97.49|98.79|96.39|0
1688040300000|2023-06-29 12:05:00|99.25|96.85|98.79|96.39|99.3|96.9|98.62|96.22|0
1688040600000|2023-06-29 12:10:00|98.87|96.47|98.37|95.97|98.87|96.47|98.37|95.97|0
1688040900000|2023-06-29 12:15:00|98.45|96.05|98.87|96.47|98.87|96.47|98.2|95.8|0
1688041200000|2023-06-29 12:20:00|98.83|96.43|99.29|96.89|99.29|96.89|98.7|96.3|0
1688041500000|2023-06-29 12:25:00|99.21|96.81|99.54|97.14|99.63|97.23|99.21|96.81|0
1688041800000|2023-06-29 12:30:00|99.58|97.18|100.05|97.65|100.99|98.59|98.87|96.47|0
1688042100000|2023-06-29 12:35:00|99.8|97.4|98.78|96.38|99.8|97.4|97.78|95.38|0
1688042400000|2023-06-29 12:40:00|98.7|96.3|98.15|95.75|99.03|96.63|97.94|95.54|0
1688042700000|2023-06-29 12:45:00|98.19|95.79|98.03|95.63|98.78|96.38|97.86|95.46|0
1688043000000|2023-06-29 12:50:00|98.11|95.71|96.11|93.71|98.11|95.71|95.95|93.55|0
1688043300000|2023-06-29 12:55:00|96.28|93.88|96.11|93.71|96.61|94.21|95.7|93.3|0
1688043600000|2023-06-29 13:00:00|96.19|93.79|94.88|92.48|96.28|93.88|94.31|91.91|0
1688043900000|2023-06-29 13:05:00|94.96|92.56|94.88|92.48|96.19|93.79|94.88|92.48|0
1688044200000|2023-06-29 13:10:00|94.92|92.52|93.9|91.5|95.04|92.64|93.49|91.09|0
1688044500000|2023-06-29 13:15:00|93.74|91.34|93.73|91.33|93.98|91.58|93.25|90.85|0
1688044800000|2023-06-29 13:20:00|93.82|91.42|93.41|91.01|94.06|91.66|93.41|91.01|0
1688045100000|2023-06-29 13:25:00|93.33|90.93|93.41|91.01|93.57|91.17|92.84|90.44|0
1688045400000|2023-06-29 13:30:00|93.57|91.17|94.79|92.39|94.79|92.39|92.28|89.88|0
1688045700000|2023-06-29 13:35:00|94.95|92.55|97.12|94.72|97.12|94.72|94.14|91.74|0
1688046000000|2023-06-29 13:40:00|96.96|94.56|95.47|93.07|97.37|94.97|95.39|92.99|0
1688046300000|2023-06-29 13:45:00|95.64|93.24|96.71|94.31|96.96|94.56|94.98|92.58|0
1688046600000|2023-06-29 13:50:00|96.62|94.22|96.87|94.47|97.29|94.89|96.13|93.73|0
1688046900000|2023-06-29 13:55:00|96.96|94.56|96.46|94.06|96.96|94.56|95.8|93.4|0
1688047200000|2023-06-29 14:00:00|96.54|94.14|97.78|95.38|97.95|95.55|96.37|93.97|0
1688047500000|2023-06-29 14:05:00|98.04|95.64|95.3|92.9|98.71|96.31|94.49|92.09|0
1688047800000|2023-06-29 14:10:00|95.22|92.82|96.04|93.64|96.04|93.64|94.48|92.08|0
1688048100000|2023-06-29 14:15:00|96.37|93.97|96.62|94.22|97.12|94.72|96.29|93.89|0
1688048400000|2023-06-29 14:20:00|96.7|94.3|96.37|93.97|98.37|95.97|96.37|93.97|0
1688048700000|2023-06-29 14:25:00|96.53|94.13|96.37|93.97|97.28|94.88|96.29|93.89|0
1688049000000|2023-06-29 14:30:00|96.62|94.22|97.11|94.71|97.28|94.88|95.22|92.82|0
1688049300000|2023-06-29 14:35:00|97.2|94.8|96.7|94.3|97.2|94.8|95.62|93.22|0
1688049600000|2023-06-29 14:40:00|96.61|94.21|95.62|93.22|96.94|94.54|94.97|92.57|0
1688049900000|2023-06-29 14:45:00|95.54|93.14|95.29|92.89|95.79|93.39|93.91|91.51|0
1688050200000|2023-06-29 14:50:00|95.21|92.81|95.21|92.81|95.79|93.39|94.72|92.32|0
1688050500000|2023-06-29 14:55:00|95.33|92.93|95.54|93.14|96.28|93.88|94.88|92.48|0
1688050800000|2023-06-29 15:00:00|95.62|93.22|96.86|94.46|96.86|94.46|95.29|92.89|0
1688051100000|2023-06-29 15:05:00|96.77|94.37|97.6|95.2|98.02|95.62|96.44|94.04|0
1688051400000|2023-06-29 15:10:00|97.52|95.12|97.94|95.54|98.35|95.95|97.27|94.87|0
1688051700000|2023-06-29 15:15:00|98.02|95.62|98.35|95.95|98.86|96.46|97.77|95.37|0
1688052000000|2023-06-29 15:20:00|98.27|95.87|99.61|97.21|99.61|97.21|98.27|95.87|0
1688052300000|2023-06-29 15:25:00|99.7|97.3|100.2|97.8|100.29|97.89|98.94|96.54|0
1688052600000|2023-06-29 15:30:00|100.12|97.72|99.36|96.96|100.46|98.06|99.19|96.79|0
1688052900000|2023-06-29 15:35:00|99.27|96.87|99.69|97.29|99.69|97.29|98.68|96.28|0
1688053200000|2023-06-29 15:40:00|99.78|97.38|99.27|96.87|100.88|98.48|99.27|96.87|0
1688053500000|2023-06-29 15:45:00|99.35|96.95|99.69|97.29|99.86|97.46|99.27|96.87|0
1688053800000|2023-06-29 15:50:00|99.77|97.37|100.71|98.31|100.79|98.39|99.69|97.29|0
1688054100000|2023-06-29 15:55:00|100.79|98.39|100.36|97.96|100.88|98.48|99.77|97.37|0
1688054400000|2023-06-29 16:00:00|100.45|98.05|99.86|97.46|101.04|98.64|99.69|97.29|0
1688054700000|2023-06-29 16:05:00|99.94|97.54|100.36|97.96|100.36|97.96|99.43|97.03|0
1688055000000|2023-06-29 16:10:00|100.28|97.88|99.43|97.03|100.62|98.22|99.09|96.69|0
1688055300000|2023-06-29 16:15:00|99.6|97.2|100.36|97.96|100.45|98.05|98.84|96.44|0
1688055600000|2023-06-29 16:20:00|100.28|97.88|101.12|98.72|101.3|98.9|100.28|97.88|0
1688055900000|2023-06-29 16:25:00|101.21|98.81|101.64|99.24|101.98|99.58|100.7|98.3|0
1688056200000|2023-06-29 16:30:00|101.72|99.32|102.31|99.91|102.4|100|100.95|98.55|0
1688056500000|2023-06-29 16:35:00|102.4|100|102.14|99.74|102.65|100.25|101.8|99.4|0
1688056800000|2023-06-29 16:40:00|102.05|99.65|102.31|99.91|102.48|100.08|101.8|99.4|0
1688057100000|2023-06-29 16:45:00|102.39|99.99|102.31|99.91|102.91|100.51|102.14|99.74|0
1688057400000|2023-06-29 16:50:00|102.39|99.99|101.88|99.48|102.48|100.08|101.79|99.39|0
1688057700000|2023-06-29 16:55:00|101.79|99.39|100.85|98.45|102.13|99.73|100.01|97.61|0
1688058000000|2023-06-29 17:00:00|100.68|98.28|100.01|97.61|100.85|98.45|99.92|97.52|0
1688058300000|2023-06-29 17:05:00|99.92|97.52|99.5|97.1|99.92|97.52|98.41|96.01|0
1688058600000|2023-06-29 17:10:00|99.42|97.02|99.42|97.02|99.59|97.19|98.75|96.35|0
1688058900000|2023-06-29 17:15:00|99.33|96.93|100.09|97.69|100.26|97.86|99.25|96.85|0
1688059200000|2023-06-29 17:20:00|100.18|97.78|100.18|97.78|100.43|98.03|99.84|97.44|0
1688059500000|2023-06-29 17:25:00|100.09|97.69|100.34|97.94|100.43|98.03|99.58|97.18|0
1688059800000|2023-06-29 17:30:00|100.43|98.03|99.75|97.35|100.51|98.11|99.41|97.01|0
1688060100000|2023-06-29 17:35:00|99.84|97.44|99.75|97.35|99.84|97.44|99.16|96.76|0
1688060400000|2023-06-29 17:40:00|99.83|97.43|99.5|97.1|100.09|97.69|99.07|96.67|0
1688060700000|2023-06-29 17:45:00|99.41|97.01|99.58|97.18|99.66|97.26|98.99|96.59|0
1688061000000|2023-06-29 17:50:00|99.49|97.09|99.92|97.52|100.08|97.68|99.41|97.01|0
1688061300000|2023-06-29 17:55:00|99.83|97.43|98.23|95.83|100.08|97.68|97.73|95.33|0
1688061600000|2023-06-29 18:00:00|98.15|95.75|96.9|94.5|98.15|95.75|96.24|93.84|0
1688061900000|2023-06-29 18:05:00|96.82|94.42|96.32|93.92|96.98|94.58|95.91|93.51|0
1688062200000|2023-06-29 18:10:00|96.24|93.84|97.48|95.08|97.48|95.08|96.15|93.75|0
1688062500000|2023-06-29 18:15:00|97.4|95|97.98|95.58|98.06|95.66|97.4|95|0
1688062800000|2023-06-29 18:20:00|98.06|95.66|98.65|96.25|98.81|96.41|97.98|95.58|0
1688063100000|2023-06-29 18:25:00|98.73|96.33|98.64|96.24|98.81|96.41|98.23|95.83|0
1688063400000|2023-06-29 18:30:00|98.73|96.33|98.31|95.91|98.73|96.33|98.22|95.82|0
1688063700000|2023-06-29 18:35:00|98.39|95.99|98.81|96.41|99.06|96.66|98.39|95.99|0
1688064000000|2023-06-29 18:40:00|98.73|96.33|98.39|95.99|98.81|96.41|97.39|94.99|0
1688064300000|2023-06-29 18:45:00|98.31|95.91|98.64|96.24|99.06|96.66|98.31|95.91|0
1688064600000|2023-06-29 18:50:00|98.72|96.32|98.39|95.99|98.72|96.32|97.89|95.49|0
1688064900000|2023-06-29 18:55:00|98.3|95.9|99.23|96.83|99.23|96.83|98.14|95.74|0
1688065200000|2023-06-29 19:00:00|99.39|96.99|99.73|97.33|99.9|97.5|99.14|96.74|0
1688065500000|2023-06-29 19:05:00|99.81|97.41|99.98|97.58|100.07|97.67|99.56|97.16|0
1688065800000|2023-06-29 19:10:00|99.9|97.5|99.81|97.41|100.07|97.67|99.48|97.08|0
1688066100000|2023-06-29 19:15:00|99.9|97.5|99.64|97.24|100.58|98.18|99.39|96.99|0
1688066400000|2023-06-29 19:20:00|99.73|97.33|99.47|97.07|100.15|97.75|99.14|96.74|0
1688066700000|2023-06-29 19:25:00|99.56|97.16|100.15|97.75|100.23|97.83|99.56|97.16|0
1688067000000|2023-06-29 19:30:00|100.06|97.66|100.15|97.75|100.83|98.43|99.72|97.32|0
1688067300000|2023-06-29 19:35:00|100.32|97.92|99.3|96.9|100.32|97.92|99.13|96.73|0
1688067600000|2023-06-29 19:40:00|99.13|96.73|98.54|96.14|99.3|96.9|98.54|96.14|0
1688067900000|2023-06-29 19:45:00|98.46|96.06|99.89|97.49|99.97|97.57|98.38|95.98|0
1688068200000|2023-06-29 19:50:00|99.72|97.32|100.23|97.83|101.68|99.28|99.72|97.32|0
1688068500000|2023-06-29 19:55:00|100.06|97.66|101.76|99.36|101.93|99.53|99.72|97.32|0
1688068800000|2023-06-29 20:00:00|101.85|99.45|102.61|100.21|102.78|100.38|101.59|99.19|0
1688069100000|2023-06-29 20:05:00|102.52|100.12|102.43|100.03|102.78|100.38|102.35|99.95|0
1688069400000|2023-06-29 20:10:00|102.52|100.12|102.6|100.2|102.86|100.46|102.43|100.03|0
1688069700000|2023-06-29 20:15:00|102.63|99.83|102.89|100.09|103.06|100.26|102.63|99.83|0
1688070000000|2023-06-29 20:20:00|102.72|99.92|103.01|100.21|103.06|100.26|102.63|99.83|0
1688070300000|2023-06-29 20:25:00|102.97|100.17|103.14|100.34|103.23|100.43|102.97|100.17|0
1688070600000|2023-06-29 20:30:00|103.06|100.26|103.23|100.43|103.23|100.43|103.06|100.26|0
1688070900000|2023-06-29 20:35:00|103.31|100.51|103.14|100.34|103.31|100.51|103.06|100.26|0
1688071200000|2023-06-29 20:40:00|103.23|100.43|103.23|100.43|103.31|100.51|102.97|100.17|0
1688071500000|2023-06-29 20:45:00|103.14|100.34|102.88|100.08|103.14|100.34|102.88|100.08|0
1688071800000|2023-06-29 20:50:00|102.92|100.12|102.88|100.08|102.97|100.17|102.88|100.08|0
1688072100000|2023-06-29 20:55:00|102.97|100.17|102.49|99.69|102.97|100.17|102.49|99.69|0
1688072400000|2023-06-29 21:00:00|102.69|99.89|102.81|100.01|102.95|100.15|102.6|99.8|0
1688072700000|2023-06-29 21:05:00|102.8|100|102.88|100.08|102.89|100.09|102.8|100|0
1688073000000|2023-06-29 21:10:00|102.77|99.97|102.84|100.04|102.86|100.06|102.69|99.89|0
1688073300000|2023-06-29 21:15:00|102.87|100.07|102.83|100.03|102.87|100.07|102.76|99.96|0
1688073600000|2023-06-29 21:20:00|102.87|100.07|102.81|100.01|102.87|100.07|102.8|100|0
1688073900000|2023-06-29 21:25:00|102.78|99.98|102.78|99.98|102.8|100|102.78|99.98|0
1688074200000|2023-06-29 21:30:00|102.8|100|102.8|100|102.85|100.05|102.75|99.95|0
1688074500000|2023-06-29 21:35:00|102.81|100.01|102.81|100.01|102.81|100.01|102.81|100.01|0
1688074800000|2023-06-29 21:40:00|102.8|100|102.7|99.9|102.81|100.01|102.63|99.83|0
1688075100000|2023-06-29 21:45:00|102.71|99.91|102.71|99.91|102.76|99.96|102.71|99.91|0
1688075400000|2023-06-29 21:50:00|102.73|99.93|102.7|99.9|102.76|99.96|102.7|99.9|0
1688075700000|2023-06-29 21:55:00|102.69|99.89|102.69|99.89|102.75|99.95|102.69|99.89|0
1688076000000|2023-06-29 22:00:00|102.39|99.59|102.22|99.42|102.39|99.59|102.01|99.21|0
1688076300000|2023-06-29 22:05:00|102.26|99.46|102.35|99.55|102.35|99.55|102.09|99.29|0
1688076600000|2023-06-29 22:10:00|102.43|99.63|102.09|99.29|102.52|99.72|102.09|99.29|0
1688076900000|2023-06-29 22:15:00|102|99.2|102.52|99.72|102.52|99.72|102|99.2|0
1688077200000|2023-06-29 22:20:00|102.6|99.8|102.56|99.76|102.77|99.97|102.52|99.72|0
1688077500000|2023-06-29 22:25:00|102.6|99.8|102.6|99.8|102.69|99.89|102.6|99.8|0
1688077800000|2023-06-29 22:30:00|102.69|99.89|102.38|99.58|102.69|99.89|102.38|99.58|0
1688078100000|2023-06-29 22:35:00|102.34|99.54|102.38|99.58|102.6|99.8|102.34|99.54|0
1688078400000|2023-06-29 22:40:00|102.43|99.63|102.34|99.54|102.43|99.63|102.25|99.45|0
1688078700000|2023-06-29 22:45:00|102.42|99.62|102.51|99.71|102.51|99.71|102.42|99.62|0
1688079000000|2023-06-29 22:50:00|102.46|99.66|102.59|99.79|102.59|99.79|102.42|99.62|0
1688079300000|2023-06-29 22:55:00|102.55|99.75|102.51|99.71|102.59|99.79|102.51|99.71|0
1688079600000|2023-06-29 23:00:00|102.55|99.75|102.76|99.96|102.76|99.96|102.51|99.71|0
1688079900000|2023-06-29 23:05:00|102.85|100.05|102.85|100.05|102.94|100.14|102.85|100.05|0
1688080200000|2023-06-29 23:10:00|102.76|99.96|102.68|99.88|102.85|100.05|102.68|99.88|0
1688080500000|2023-06-29 23:15:00|102.63|99.83|102.76|99.96|102.85|100.05|102.59|99.79|0
1688080800000|2023-06-29 23:20:00|102.67|99.87|102.76|99.96|102.76|99.96|102.59|99.79|0
1688081100000|2023-06-29 23:25:00|102.8|100|102.84|100.04|102.93|100.13|102.76|99.96|0
1688081400000|2023-06-29 23:30:00|102.76|99.96|103.1|100.3|103.53|100.73|102.76|99.96|0
1688081700000|2023-06-29 23:35:00|103.01|100.21|102.84|100.04|103.1|100.3|102.76|99.96|0
1688082000000|2023-06-29 23:40:00|102.93|100.13|102.84|100.04|102.93|100.13|102.8|100|0
1688082300000|2023-06-29 23:45:00|102.88|100.08|102.84|100.04|103.1|100.3|102.75|99.95|0
1688082600000|2023-06-29 23:50:00|102.75|99.95|103.01|100.21|103.01|100.21|102.75|99.95|0
1688082900000|2023-06-29 23:55:00|102.92|100.12|103.01|100.21|103.01|100.21|102.92|100.12|0
1688083200000|2023-06-30 00:00:00|103.1|100.3|102.49|99.69|103.27|100.47|102.24|99.44|0
1688083500000|2023-06-30 00:05:00|102.58|99.78|102.15|99.35|102.58|99.78|102.15|99.35|0
1688083800000|2023-06-30 00:10:00|102.06|99.26|101.63|98.83|102.06|99.26|101.63|98.83|0
1688084100000|2023-06-30 00:15:00|101.72|98.92|101.89|99.09|102.06|99.26|101.63|98.83|0
1688084400000|2023-06-30 00:20:00|101.98|99.18|102.06|99.26|102.06|99.26|101.89|99.09|0
1688084700000|2023-06-30 00:25:00|102.14|99.34|101.97|99.17|102.23|99.43|101.97|99.17|0
1688085000000|2023-06-30 00:30:00|102.06|99.26|102.14|99.34|102.31|99.51|101.97|99.17|0
1688085300000|2023-06-30 00:35:00|102.06|99.26|102.06|99.26|102.06|99.26|101.71|98.91|0
1688085600000|2023-06-30 00:40:00|102.14|99.34|102.23|99.43|102.4|99.6|102.06|99.26|0
1688085900000|2023-06-30 00:45:00|102.27|99.47|102.22|99.42|102.4|99.6|102.22|99.42|0
1688086200000|2023-06-30 00:50:00|102.14|99.34|101.97|99.17|102.22|99.42|101.88|99.08|0
1688086500000|2023-06-30 00:55:00|102.05|99.25|102.31|99.51|102.48|99.68|102.01|99.21|0
1688086800000|2023-06-30 01:00:00|102.39|99.59|102.99|100.19|103.17|100.37|102.31|99.51|0
1688087100000|2023-06-30 01:05:00|102.95|100.15|103.17|100.37|103.25|100.45|102.74|99.94|0
1688087400000|2023-06-30 01:10:00|103.12|100.32|103.42|100.62|103.42|100.62|103.08|100.28|0
1688087700000|2023-06-30 01:15:00|103.51|100.71|103.94|101.14|104.03|101.23|103.42|100.62|0
1688088000000|2023-06-30 01:20:00|104.03|101.23|103.85|101.05|104.03|101.23|103.68|100.88|0
1688088300000|2023-06-30 01:25:00|103.94|101.14|103.85|101.05|104.03|101.23|103.72|100.92|0
1688088600000|2023-06-30 01:30:00|103.68|100.88|103.5|100.7|103.85|101.05|103.16|100.36|0
1688088900000|2023-06-30 01:35:00|103.42|100.62|103.85|101.05|103.94|101.14|103.42|100.62|0
1688089200000|2023-06-30 01:40:00|103.8|101|103.68|100.88|104.11|101.31|103.68|100.88|0
1688089500000|2023-06-30 01:45:00|103.76|100.96|103.76|100.96|103.76|100.96|103.5|100.7|0
1688089800000|2023-06-30 01:50:00|103.85|101.05|103.76|100.96|103.85|101.05|103.67|100.87|0
1688090100000|2023-06-30 01:55:00|103.85|101.05|103.84|101.04|104.02|101.22|103.76|100.96|0
1688090400000|2023-06-30 02:00:00|103.76|100.96|104.45|101.65|104.45|101.65|103.76|100.96|0
1688090700000|2023-06-30 02:05:00|104.36|101.56|104.32|101.52|104.71|101.91|104.28|101.48|0
1688091000000|2023-06-30 02:10:00|104.36|101.56|104.1|101.3|104.36|101.56|104.1|101.3|0
1688091300000|2023-06-30 02:15:00|104.19|101.39|104.01|101.21|104.27|101.47|103.93|101.13|0
1688091600000|2023-06-30 02:20:00|103.97|101.17|104.1|101.3|104.19|101.39|103.93|101.13|0
1688091900000|2023-06-30 02:25:00|104.01|101.21|103.92|101.12|104.19|101.39|103.92|101.12|0
1688092200000|2023-06-30 02:30:00|104.01|101.21|104.27|101.47|104.27|101.47|103.92|101.12|0
1688092500000|2023-06-30 02:35:00|104.18|101.38|104.1|101.3|104.18|101.38|104.01|101.21|0
1688092800000|2023-06-30 02:40:00|104.05|101.25|104.09|101.29|104.1|101.3|104.01|101.21|0
1688093100000|2023-06-30 02:45:00|104.14|101.34|103.75|100.95|104.14|101.34|103.57|100.77|0
1688093400000|2023-06-30 02:50:00|103.66|100.86|103.66|100.86|103.75|100.95|103.66|100.86|0
1688093700000|2023-06-30 02:55:00|103.75|100.95|103.66|100.86|103.83|101.03|103.66|100.86|0
1688094000000|2023-06-30 03:00:00|103.74|100.94|103.83|101.03|103.83|101.03|103.57|100.77|0
1688094300000|2023-06-30 03:05:00|103.92|101.12|103.66|100.86|104|101.2|103.57|100.77|0
1688094600000|2023-06-30 03:10:00|103.61|100.81|103.74|100.94|103.83|101.03|103.4|100.6|0
1688094900000|2023-06-30 03:15:00|103.65|100.85|103.74|100.94|103.74|100.94|103.57|100.77|0
1688095200000|2023-06-30 03:20:00|103.83|101.03|103.57|100.77|103.91|101.11|103.48|100.68|0
1688095500000|2023-06-30 03:25:00|103.65|100.85|103.65|100.85|103.65|100.85|103.56|100.76|0
1688095800000|2023-06-30 03:30:00|103.56|100.76|102.87|100.07|103.69|100.89|102.79|99.99|0
1688096100000|2023-06-30 03:35:00|102.96|100.16|102.79|99.99|102.96|100.16|102.62|99.82|0
1688096400000|2023-06-30 03:40:00|102.7|99.9|102.87|100.07|102.96|100.16|102.66|99.86|0
1688096700000|2023-06-30 03:45:00|102.79|99.99|103.04|100.24|103.04|100.24|102.74|99.94|0
1688097000000|2023-06-30 03:50:00|103|100.2|103.04|100.24|103.21|100.41|102.87|100.07|0
1688097300000|2023-06-30 03:55:00|102.95|100.15|102.95|100.15|102.95|100.15|102.87|100.07|0
1688097600000|2023-06-30 04:00:00|102.91|100.11|103.04|100.24|103.04|100.24|102.91|100.11|0
1688097900000|2023-06-30 04:05:00|102.99|100.19|102.78|99.98|102.99|100.19|102.69|99.89|0
1688098200000|2023-06-30 04:10:00|102.82|100.02|102.86|100.06|102.87|100.07|102.78|99.98|0
1688098500000|2023-06-30 04:15:00|102.95|100.15|103.04|100.24|103.12|100.32|102.95|100.15|0
1688098800000|2023-06-30 04:20:00|102.95|100.15|102.95|100.15|103.12|100.32|102.95|100.15|0
1688099100000|2023-06-30 04:25:00|102.86|100.06|103.12|100.32|103.12|100.32|102.86|100.06|0
1688099400000|2023-06-30 04:30:00|103.03|100.23|103.2|100.4|103.21|100.41|103.03|100.23|0
1688099700000|2023-06-30 04:35:00|103.12|100.32|103.12|100.32|103.12|100.32|103.03|100.23|0
1688100000000|2023-06-30 04:40:00|103.07|100.27|102.94|100.14|103.12|100.32|102.94|100.14|0
1688100300000|2023-06-30 04:45:00|103.03|100.23|103.03|100.23|103.12|100.32|102.94|100.14|0
1688100600000|2023-06-30 04:50:00|103.11|100.31|103.11|100.31|103.2|100.4|103.11|100.31|0
1688100900000|2023-06-30 04:55:00|103.2|100.4|103.11|100.31|103.29|100.49|103.03|100.23|0
1688101200000|2023-06-30 05:00:00|103.2|100.4|103.46|100.66|103.54|100.74|103.2|100.4|0
1688101500000|2023-06-30 05:05:00|103.54|100.74|103.37|100.57|103.72|100.92|103.37|100.57|0
1688101800000|2023-06-30 05:10:00|103.41|100.61|103.63|100.83|103.63|100.83|103.37|100.57|0
1688102100000|2023-06-30 05:15:00|103.71|100.91|103.89|101.09|103.97|101.17|103.63|100.83|0
1688102400000|2023-06-30 05:20:00|103.84|101.04|104.23|101.43|104.23|101.43|103.71|100.91|0
1688102700000|2023-06-30 05:25:00|104.32|101.52|104.32|101.52|104.49|101.69|104.23|101.43|0
1688103000000|2023-06-30 05:30:00|104.4|101.6|104.49|101.69|104.93|102.13|104.32|101.52|0
1688103300000|2023-06-30 05:35:00|104.58|101.78|104.49|101.69|104.58|101.78|104.18|101.38|0
1688103600000|2023-06-30 05:40:00|104.4|101.6|104.31|101.51|104.4|101.6|104.23|101.43|0
1688103900000|2023-06-30 05:45:00|104.4|101.6|104.31|101.51|104.49|101.69|104.23|101.43|0
1688104200000|2023-06-30 05:50:00|104.23|101.43|104.22|101.42|104.31|101.51|104.05|101.25|0
1688104500000|2023-06-30 05:55:00|104.31|101.51|104.31|101.51|104.31|101.51|104.05|101.25|0
1688104800000|2023-06-30 06:00:00|104.35|101.55|104.05|101.25|104.4|101.6|103.88|101.08|0
1688105100000|2023-06-30 06:05:00|103.76|101.36|103.59|101.19|103.85|101.45|103.54|101.14|0
1688105400000|2023-06-30 06:10:00|103.63|101.23|103.59|101.19|103.63|101.23|103.07|100.67|0
1688105700000|2023-06-30 06:15:00|103.63|101.23|103.24|100.84|103.71|101.31|103.07|100.67|0
1688106000000|2023-06-30 06:20:00|103.15|100.75|102.98|100.58|103.24|100.84|102.85|100.45|0
1688106300000|2023-06-30 06:25:00|103.07|100.67|103.06|100.66|103.15|100.75|102.98|100.58|0
1688106600000|2023-06-30 06:30:00|103.11|100.71|103.06|100.66|103.24|100.84|102.98|100.58|0
1688106900000|2023-06-30 06:35:00|103.02|100.62|103.15|100.75|103.32|100.92|103.02|100.62|0
1688107200000|2023-06-30 06:40:00|103.06|100.66|102.97|100.57|103.23|100.83|102.97|100.57|0
1688107500000|2023-06-30 06:45:00|103.02|100.62|103.06|100.66|103.23|100.83|102.89|100.49|0
1688107800000|2023-06-30 06:50:00|103.15|100.75|102.8|100.4|103.15|100.75|102.67|100.27|0
1688108100000|2023-06-30 06:55:00|102.71|100.31|102.63|100.23|103.01|100.61|102.63|100.23|0
1688108400000|2023-06-30 07:00:00|102.41|100.01|102.37|99.97|102.71|100.31|102.28|99.88|0
1688108700000|2023-06-30 07:05:00|102.45|100.05|102.88|100.48|103.23|100.83|102.37|99.97|0
1688109000000|2023-06-30 07:10:00|102.8|100.4|103.05|100.65|103.14|100.74|102.28|99.88|0
1688109300000|2023-06-30 07:15:00|102.97|100.57|103.14|100.74|103.23|100.83|102.45|100.05|0
1688109600000|2023-06-30 07:20:00|103.18|100.78|102.79|100.39|103.23|100.83|102.71|100.31|0
1688109900000|2023-06-30 07:25:00|102.83|100.43|102.96|100.56|103.22|100.82|102.71|100.31|0
1688110200000|2023-06-30 07:30:00|103.05|100.65|102.88|100.48|103.22|100.82|102.53|100.13|0
1688110500000|2023-06-30 07:35:00|102.79|100.39|102.96|100.56|103.39|100.99|102.79|100.39|0
1688110800000|2023-06-30 07:40:00|103.05|100.65|103.13|100.73|103.31|100.91|102.87|100.47|0
1688111100000|2023-06-30 07:45:00|103.17|100.77|103.74|101.34|103.82|101.42|103.13|100.73|0
1688111400000|2023-06-30 07:50:00|103.82|101.42|104|101.6|104.08|101.68|103.82|101.42|0
1688111700000|2023-06-30 07:55:00|104.08|101.68|103.91|101.51|104.08|101.68|103.74|101.34|0
1688112000000|2023-06-30 08:00:00|104.08|101.68|104.6|102.2|104.69|102.29|103.82|101.42|0
1688112300000|2023-06-30 08:05:00|104.69|102.29|104.34|101.94|104.78|102.38|104.25|101.85|0
1688112600000|2023-06-30 08:10:00|104.43|102.03|104.25|101.85|104.6|102.2|104.17|101.77|0
1688112900000|2023-06-30 08:15:00|104.17|101.77|104.16|101.76|104.17|101.77|103.9|101.5|0
1688113200000|2023-06-30 08:20:00|104.25|101.85|104.34|101.94|104.34|101.94|103.82|101.42|0
1688113500000|2023-06-30 08:25:00|104.29|101.89|104.16|101.76|104.42|102.02|104.08|101.68|0
1688113800000|2023-06-30 08:30:00|104.25|101.85|104.25|101.85|104.42|102.02|104.16|101.76|0
1688114100000|2023-06-30 08:35:00|104.29|101.89|104.86|102.46|104.86|102.46|104.29|101.89|0
1688114400000|2023-06-30 08:40:00|104.94|102.54|105.29|102.89|105.38|102.98|104.86|102.46|0
1688114700000|2023-06-30 08:45:00|105.38|102.98|105.2|102.8|105.38|102.98|105.03|102.63|0
1688115000000|2023-06-30 08:50:00|105.29|102.89|105.73|103.33|105.82|103.42|105.12|102.72|0
1688115300000|2023-06-30 08:55:00|105.82|103.42|105.11|102.71|105.99|103.59|105.11|102.71|0
1688115600000|2023-06-30 09:00:00|105.29|102.89|105.99|103.59|106.08|103.68|105.02|102.62|0
1688115900000|2023-06-30 09:05:00|106.08|103.68|105.9|103.5|106.08|103.68|105.37|102.97|0
1688116200000|2023-06-30 09:10:00|105.81|103.41|105.46|103.06|105.81|103.41|105.37|102.97|0
1688116500000|2023-06-30 09:15:00|105.55|103.15|105.41|103.01|105.63|103.23|105.41|103.01|0
1688116800000|2023-06-30 09:20:00|105.37|102.97|105.81|103.41|105.98|103.58|105.37|102.97|0
1688117100000|2023-06-30 09:25:00|105.9|103.5|107.48|105.08|107.48|105.08|105.81|103.41|0
1688117400000|2023-06-30 09:30:00|107.57|105.17|106.1|103.7|107.57|105.17|106.01|103.61|0
1688117700000|2023-06-30 09:35:00|106.01|103.61|106.01|103.61|106.19|103.79|105.83|103.43|0
1688118000000|2023-06-30 09:40:00|105.92|103.52|106.18|103.78|106.27|103.87|105.92|103.52|0
1688118300000|2023-06-30 09:45:00|106.1|103.7|106.36|103.96|106.45|104.05|106.1|103.7|0
1688118600000|2023-06-30 09:50:00|106.45|104.05|106.45|104.05|106.62|104.22|106.36|103.96|0
1688118900000|2023-06-30 09:55:00|106.36|103.96|106|103.6|106.54|104.14|106|103.6|0
1688119200000|2023-06-30 10:00:00|106.09|103.69|106|103.6|106.27|103.87|106|103.6|0
1688119500000|2023-06-30 10:05:00|105.91|103.51|106.71|104.31|106.8|104.4|105.91|103.51|0
1688119800000|2023-06-30 10:10:00|106.8|104.4|107.06|104.66|107.15|104.75|106.66|104.26|0
1688120100000|2023-06-30 10:15:00|106.97|104.57|106.88|104.48|107.15|104.75|106.8|104.4|0
1688120400000|2023-06-30 10:20:00|106.97|104.57|106.71|104.31|107.06|104.66|106.62|104.22|0
1688120700000|2023-06-30 10:25:00|106.79|104.39|106.79|104.39|106.97|104.57|106.71|104.31|0
1688121000000|2023-06-30 10:30:00|106.88|104.48|106.97|104.57|106.97|104.57|106.62|104.22|0
1688121300000|2023-06-30 10:35:00|106.88|104.48|106.97|104.57|107.06|104.66|106.79|104.39|0
1688121600000|2023-06-30 10:40:00|106.88|104.48|107.59|105.19|107.59|105.19|106.88|104.48|0
1688121900000|2023-06-30 10:45:00|107.5|105.1|107.95|105.55|107.95|105.55|107.41|105.01|0
1688122200000|2023-06-30 10:50:00|107.94|105.54|107.68|105.28|108.39|105.99|107.68|105.28|0
1688122500000|2023-06-30 10:55:00|107.59|105.19|107.5|105.1|107.76|105.36|107.5|105.1|0
1688122800000|2023-06-30 11:00:00|107.41|105.01|107.85|105.45|107.98|105.58|107.41|105.01|0
1688123100000|2023-06-30 11:05:00|107.67|105.27|107.41|105.01|107.67|105.27|107.41|105.01|0
1688123400000|2023-06-30 11:10:00|107.32|104.92|107.14|104.74|107.32|104.92|107.14|104.74|0
1688123700000|2023-06-30 11:15:00|107.23|104.83|106.96|104.56|107.23|104.83|106.78|104.38|0
1688124000000|2023-06-30 11:20:00|107.05|104.65|106.96|104.56|107.05|104.65|106.78|104.38|0
1688124300000|2023-06-30 11:25:00|106.78|104.38|106.87|104.47|106.96|104.56|106.78|104.38|0
1688124600000|2023-06-30 11:30:00|106.82|104.42|107.04|104.64|107.04|104.64|106.78|104.38|0
1688124900000|2023-06-30 11:35:00|107.13|104.73|106.69|104.29|107.13|104.73|106.69|104.29|0
1688125200000|2023-06-30 11:40:00|106.64|104.24|106.78|104.38|106.86|104.46|106.6|104.2|0
1688125500000|2023-06-30 11:45:00|106.69|104.29|106.69|104.29|106.86|104.46|106.6|104.2|0
1688125800000|2023-06-30 11:50:00|106.6|104.2|106.51|104.11|106.86|104.46|106.24|103.84|0
1688126100000|2023-06-30 11:55:00|106.6|104.2|106.77|104.37|106.86|104.46|106.55|104.15|0
1688126400000|2023-06-30 12:00:00|106.81|104.41|107.57|105.17|107.66|105.26|106.81|104.41|0
1688126700000|2023-06-30 12:05:00|107.66|105.26|107.93|105.53|107.93|105.53|107.39|104.99|0
1688127000000|2023-06-30 12:10:00|107.97|105.57|107.66|105.26|108.02|105.62|107.57|105.17|0
1688127300000|2023-06-30 12:15:00|107.57|105.17|107.66|105.26|107.92|105.52|107.57|105.17|0
1688127600000|2023-06-30 12:20:00|107.57|105.17|107.57|105.17|107.66|105.26|107.39|104.99|0
1688127900000|2023-06-30 12:25:00|107.66|105.26|107.61|105.21|107.92|105.52|107.39|104.99|0
1688128200000|2023-06-30 12:30:00|107.57|105.17|112.27|109.87|112.82|110.42|107.52|105.12|0
1688128500000|2023-06-30 12:35:00|112.46|110.06|112.09|109.69|112.96|110.56|111.36|108.96|0
1688128800000|2023-06-30 12:40:00|112.27|109.87|112.09|109.69|112.46|110.06|111.54|109.14|0
1688129100000|2023-06-30 12:45:00|112.18|109.78|112.27|109.87|112.27|109.87|111.54|109.14|0
1688129400000|2023-06-30 12:50:00|112.18|109.78|111.63|109.23|112.36|109.96|111.54|109.14|0
1688129700000|2023-06-30 12:55:00|111.54|109.14|112.36|109.96|112.36|109.96|111.54|109.14|0
1688130000000|2023-06-30 13:00:00|112.45|110.05|113.46|111.06|113.46|111.06|112.45|110.05|0
1688130300000|2023-06-30 13:05:00|113.55|111.15|113.64|111.24|114.29|111.89|113.55|111.15|0
1688130600000|2023-06-30 13:10:00|113.83|111.43|114.38|111.98|114.57|112.17|113.78|111.38|0
1688130900000|2023-06-30 13:15:00|114.2|111.8|114.38|111.98|114.57|112.17|113.92|111.52|0
1688131200000|2023-06-30 13:20:00|114.29|111.89|113.92|111.52|114.38|111.98|113.73|111.33|0
1688131500000|2023-06-30 13:25:00|113.73|111.33|113.92|111.52|114.56|112.16|113.59|111.19|0
1688131800000|2023-06-30 13:30:00|113.82|111.42|114.75|112.35|115.21|112.81|112.72|110.32|0
1688132100000|2023-06-30 13:35:00|114.93|112.53|115.49|113.09|115.49|113.09|114.38|111.98|0
1688132400000|2023-06-30 13:40:00|115.58|113.18|116.2|113.8|117.73|115.33|115.3|112.9|0
1688132700000|2023-06-30 13:45:00|116.1|113.7|117.91|115.51|117.91|115.51|114.7|112.3|0
1688133000000|2023-06-30 13:50:00|118.1|115.7|119.37|116.97|119.94|117.54|117.81|115.41|0
1688133300000|2023-06-30 13:55:00|119.47|117.07|119.28|116.88|120.51|118.11|119.28|116.88|0
1688133600000|2023-06-30 14:00:00|119.47|117.07|120.41|118.01|120.8|118.4|119.32|116.92|0
1688133900000|2023-06-30 14:05:00|120.6|118.2|121.18|118.78|121.18|118.78|120.32|117.92|0
1688134200000|2023-06-30 14:10:00|121.27|118.87|121.27|118.87|122.04|119.64|121.08|118.68|0
1688134500000|2023-06-30 14:15:00|121.37|118.97|122.52|120.12|122.52|120.12|121.37|118.97|0
1688134800000|2023-06-30 14:20:00|122.61|120.21|120.79|118.39|123.1|120.7|120.79|118.39|0
1688135100000|2023-06-30 14:25:00|120.98|118.58|121.84|119.44|121.94|119.54|120.89|118.49|0
1688135400000|2023-06-30 14:30:00|121.94|119.54|121.84|119.44|123|120.6|121.75|119.35|0
1688135700000|2023-06-30 14:35:00|121.75|119.35|120.5|118.1|121.75|119.35|119.65|117.25|0
1688136000000|2023-06-30 14:40:00|120.41|118.01|120.12|117.72|121.17|118.77|120.02|117.62|0
1688136300000|2023-06-30 14:45:00|120.02|117.62|118.6|116.2|120.59|118.19|118.51|116.11|0
1688136600000|2023-06-30 14:50:00|118.79|116.39|119.85|117.45|120.84|118.44|118.32|115.92|0
1688136900000|2023-06-30 14:55:00|119.94|117.54|119.56|117.16|120.23|117.83|118.99|116.59|0
1688137200000|2023-06-30 15:00:00|119.66|117.26|120.04|117.64|120.13|117.73|119.09|116.69|0
1688137500000|2023-06-30 15:05:00|119.94|117.54|120.61|118.21|120.61|118.21|119.66|117.26|0
1688137800000|2023-06-30 15:10:00|120.71|118.31|120.61|118.21|121.28|118.88|120.13|117.73|0
1688138100000|2023-06-30 15:15:00|120.7|118.3|120.7|118.3|121.09|118.69|120.51|118.11|0
1688138400000|2023-06-30 15:20:00|120.61|118.21|120.13|117.73|120.8|118.4|120.03|117.63|0
1688138700000|2023-06-30 15:25:00|120.03|117.63|119.65|117.25|120.13|117.73|119.08|116.68|0
1688139000000|2023-06-30 15:30:00|119.46|117.06|118.23|115.83|119.46|117.06|118.13|115.73|0
1688139300000|2023-06-30 15:35:00|118.13|115.73|118.04|115.64|118.89|116.49|118.04|115.64|0
1688139600000|2023-06-30 15:40:00|118.13|115.73|117.19|114.79|118.13|115.73|117.19|114.79|0
1688139900000|2023-06-30 15:45:00|117.28|114.88|117.75|115.35|117.94|115.54|117.09|114.69|0
1688140200000|2023-06-30 15:50:00|117.85|115.45|117.28|114.88|117.94|115.54|117.09|114.69|0
1688140500000|2023-06-30 15:55:00|117.19|114.79|118.69|116.29|118.69|116.29|117.09|114.69|0
1688140800000|2023-06-30 16:00:00|118.79|116.39|119.26|116.86|119.26|116.86|118.5|116.1|0
1688141100000|2023-06-30 16:05:00|119.17|116.77|118.12|115.72|119.45|117.05|118.03|115.63|0
1688141400000|2023-06-30 16:10:00|118.22|115.82|118.97|116.57|119.07|116.67|118.12|115.72|0
1688141700000|2023-06-30 16:15:00|118.88|116.48|119.73|117.33|119.73|117.33|118.88|116.48|0
1688142000000|2023-06-30 16:20:00|119.64|117.24|120.78|118.38|120.78|118.38|119.64|117.24|0
1688142300000|2023-06-30 16:25:00|120.88|118.48|120.97|118.57|120.97|118.57|120.4|118|0
1688142600000|2023-06-30 16:30:00|121.07|118.67|121.07|118.67|121.55|119.15|120.97|118.57|0
1688142900000|2023-06-30 16:35:00|121.16|118.76|121.16|118.76|121.55|119.15|120.88|118.48|0
1688143200000|2023-06-30 16:40:00|121.26|118.86|121.16|118.76|121.45|119.05|121.07|118.67|0
1688143500000|2023-06-30 16:45:00|121.26|118.86|121.93|119.53|122.22|119.82|121.16|118.76|0
1688143800000|2023-06-30 16:50:00|122.03|119.63|122.51|120.11|122.51|120.11|121.74|119.34|0
1688144100000|2023-06-30 16:55:00|122.61|120.21|123.69|121.29|124.07|121.67|122.41|120.01|0
1688144400000|2023-06-30 17:00:00|123.78|121.38|123.2|120.8|123.98|121.58|122.81|120.41|0
1688144700000|2023-06-30 17:05:00|123.1|120.7|123.59|121.19|124.07|121.67|123.1|120.7|0
1688145000000|2023-06-30 17:10:00|123.49|121.09|123.39|120.99|123.97|121.57|123.2|120.8|0
1688145300000|2023-06-30 17:15:00|123.49|121.09|123.58|121.18|123.88|121.48|123.29|120.89|0
1688145600000|2023-06-30 17:20:00|123.68|121.28|123.68|121.28|123.87|121.47|123.2|120.8|0
1688145900000|2023-06-30 17:25:00|123.58|121.18|123.87|121.47|123.97|121.57|123.49|121.09|0
1688146200000|2023-06-30 17:30:00|123.97|121.57|125.14|122.74|125.43|123.03|123.87|121.47|0
1688146500000|2023-06-30 17:35:00|125.24|122.84|124.06|121.66|125.33|122.93|124.06|121.66|0
1688146800000|2023-06-30 17:40:00|123.97|121.57|123.97|121.57|124.36|121.96|123.58|121.18|0
1688147100000|2023-06-30 17:45:00|124.06|121.66|125.04|122.64|125.04|122.64|123.67|121.27|0
1688147400000|2023-06-30 17:50:00|124.94|122.54|124.55|122.15|125.04|122.64|124.55|122.15|0
1688147700000|2023-06-30 17:55:00|124.64|122.24|124.94|122.54|124.94|122.54|124.25|121.85|0
1688148000000|2023-06-30 18:00:00|125.03|122.63|124.84|122.44|125.42|123.02|124.64|122.24|0
1688148300000|2023-06-30 18:05:00|124.94|122.54|125.33|122.93|125.52|123.12|124.94|122.54|0
1688148600000|2023-06-30 18:10:00|125.23|122.83|124.64|122.24|125.23|122.83|124.35|121.95|0
1688148900000|2023-06-30 18:15:00|124.74|122.34|124.83|122.43|125.42|123.02|124.74|122.34|0
1688149200000|2023-06-30 18:20:00|124.74|122.34|124.74|122.34|124.93|122.53|124.44|122.04|0
1688149500000|2023-06-30 18:25:00|124.64|122.24|126.01|123.61|126.2|123.8|124.54|122.14|0
1688149800000|2023-06-30 18:30:00|126.1|123.7|125.51|123.11|126.1|123.7|125.03|122.63|0
1688150100000|2023-06-30 18:35:00|125.61|123.21|126|123.6|126|123.6|125.32|122.92|0
1688150400000|2023-06-30 18:40:00|125.91|123.51|125.9|123.5|126|123.6|125.32|122.92|0
1688150700000|2023-06-30 18:45:00|125.81|123.41|125.61|123.21|125.9|123.5|124.83|122.43|0
1688151000000|2023-06-30 18:50:00|125.51|123.11|125.51|123.11|126|123.6|125.32|122.92|0
1688151300000|2023-06-30 18:55:00|125.61|123.21|125.31|122.91|125.61|123.21|124.34|121.94|0
1688151600000|2023-06-30 19:00:00|125.51|123.11|124.92|122.52|125.61|123.21|124.53|122.13|0
1688151900000|2023-06-30 19:05:00|124.82|122.42|124.82|122.42|125.21|122.81|124.24|121.84|0
1688152200000|2023-06-30 19:10:00|124.92|122.52|125.9|123.5|125.9|123.5|124.72|122.32|0
1688152500000|2023-06-30 19:15:00|126|123.6|125.6|123.2|126.29|123.89|125.5|123.1|0
1688152800000|2023-06-30 19:20:00|125.5|123.1|125.11|122.71|125.5|123.1|124.53|122.13|0
1688153100000|2023-06-30 19:25:00|124.92|122.52|125.89|123.49|125.89|123.49|124.82|122.42|0
1688153400000|2023-06-30 19:30:00|125.8|123.4|125.7|123.3|125.99|123.59|125.11|122.71|0
1688153700000|2023-06-30 19:35:00|125.6|123.2|126.38|123.98|126.68|124.28|125.5|123.1|0
1688154000000|2023-06-30 19:40:00|126.28|123.88|125.5|123.1|126.48|124.08|125.11|122.71|0
1688154300000|2023-06-30 19:45:00|125.2|122.8|125.2|122.8|125.4|123|124.42|122.02|0
1688154600000|2023-06-30 19:50:00|125.01|122.61|126.77|124.37|126.87|124.47|124.91|122.51|0
1688154900000|2023-06-30 19:55:00|126.87|124.47|122.77|120.37|126.87|124.47|122.77|120.37|0
1688155200000|2023-06-30 20:00:00|122.48|120.08|121.71|119.31|122.77|120.37|120.47|118.07|0
1688155500000|2023-06-30 20:05:00|121.61|119.21|122.09|119.69|122.48|120.08|121.52|119.12|0
1688155800000|2023-06-30 20:10:00|122.19|119.79|121.23|118.83|122.29|119.89|121.23|118.83|0
1688343300000|2023-07-03 00:15:00|122.49|119.69|122.25|119.45|122.49|119.69|122.2|119.4|0
1688343600000|2023-07-03 00:20:00|122.3|119.5|122.11|119.31|122.4|119.6|122.11|119.31|0
1688343900000|2023-07-03 00:25:00|122.2|119.4|122.2|119.4|122.49|119.69|122.1|119.3|0
1688344200000|2023-07-03 00:30:00|122.15|119.35|122.2|119.4|122.49|119.69|122.1|119.3|0
1688344500000|2023-07-03 00:35:00|122.25|119.45|122.29|119.49|122.39|119.59|122.1|119.3|0
1688344800000|2023-07-03 00:40:00|122.39|119.59|122.2|119.4|122.39|119.59|122.1|119.3|0
1688345100000|2023-07-03 00:45:00|122.29|119.49|121.95|119.15|122.39|119.59|121.81|119.01|0
1688345400000|2023-07-03 00:50:00|122|119.2|122.1|119.3|122.19|119.39|122|119.2|0
1688345700000|2023-07-03 00:55:00|122.05|119.25|122.19|119.39|122.19|119.39|122|119.2|0
1688346000000|2023-07-03 01:00:00|122.1|119.3|121.9|119.1|122.19|119.39|121.81|119.01|0
1688346300000|2023-07-03 01:05:00|122|119.2|122|119.2|122|119.2|121.81|119.01|0
1688346600000|2023-07-03 01:10:00|121.9|119.1|122|119.2|122|119.2|121.8|119|0
1688346900000|2023-07-03 01:15:00|122.09|119.29|122.19|119.39|122.57|119.77|122.09|119.29|0
1688347200000|2023-07-03 01:20:00|122.09|119.29|122.19|119.39|122.19|119.39|121.99|119.19|0
1688347500000|2023-07-03 01:25:00|122.28|119.48|122.19|119.39|122.28|119.48|122.19|119.39|0
1688347800000|2023-07-03 01:30:00|122.28|119.48|122.67|119.87|122.86|120.06|122.28|119.48|0
1688348100000|2023-07-03 01:35:00|122.71|119.91|122.76|119.96|123.05|120.25|122.67|119.87|0
1688348400000|2023-07-03 01:40:00|122.86|120.06|122.86|120.06|123.25|120.45|122.76|119.96|0
1688348700000|2023-07-03 01:45:00|122.76|119.96|122.57|119.77|122.86|120.06|122.47|119.67|0
1688349000000|2023-07-03 01:50:00|122.47|119.67|122.42|119.62|122.47|119.67|122.28|119.48|0
1688349300000|2023-07-03 01:55:00|122.47|119.67|122.56|119.76|122.76|119.96|122.37|119.57|0
1688349600000|2023-07-03 02:00:00|122.66|119.86|122.66|119.86|122.76|119.96|122.37|119.57|0
1688349900000|2023-07-03 02:05:00|122.56|119.76|122.66|119.86|122.76|119.96|122.37|119.57|0
1688350200000|2023-07-03 02:10:00|122.76|119.96|122.75|119.95|122.95|120.15|122.75|119.95|0
1688350500000|2023-07-03 02:15:00|122.85|120.05|122.51|119.71|122.85|120.05|122.46|119.66|0
1688350800000|2023-07-03 02:20:00|122.56|119.76|122.36|119.56|122.56|119.76|122.36|119.56|0
1688351100000|2023-07-03 02:25:00|122.31|119.51|122.65|119.85|122.65|119.85|122.27|119.47|0
1688351400000|2023-07-03 02:30:00|122.56|119.76|122.36|119.56|122.65|119.85|122.36|119.56|0
1688351700000|2023-07-03 02:35:00|122.46|119.66|122.55|119.75|122.56|119.76|122.36|119.56|0
1688352000000|2023-07-03 02:40:00|122.65|119.85|122.36|119.56|122.65|119.85|122.26|119.46|0
1688352300000|2023-07-03 02:45:00|122.46|119.66|122.36|119.56|122.46|119.66|122.26|119.46|0
1688352600000|2023-07-03 02:50:00|122.46|119.66|122.84|120.04|122.84|120.04|122.46|119.66|0
1688352900000|2023-07-03 02:55:00|122.74|119.94|122.74|119.94|122.84|120.04|122.55|119.75|0
1688353200000|2023-07-03 03:00:00|122.65|119.85|122.64|119.84|122.74|119.94|122.55|119.75|0
1688353500000|2023-07-03 03:05:00|122.55|119.75|122.64|119.84|122.74|119.94|122.55|119.75|0
1688353800000|2023-07-03 03:10:00|122.55|119.75|122.55|119.75|122.55|119.75|122.45|119.65|0
1688354100000|2023-07-03 03:15:00|122.45|119.65|122.26|119.46|122.55|119.75|122.26|119.46|0
1688354400000|2023-07-03 03:20:00|122.25|119.45|122.74|119.94|122.74|119.94|122.25|119.45|0
1688354700000|2023-07-03 03:25:00|122.64|119.84|123.03|120.23|123.12|120.32|122.64|119.84|0
1688355000000|2023-07-03 03:30:00|123.12|120.32|123.02|120.22|123.22|120.42|122.93|120.13|0
1688355300000|2023-07-03 03:35:00|122.93|120.13|123.02|120.22|123.02|120.22|122.93|120.13|0
1688355600000|2023-07-03 03:40:00|123.07|120.27|123.22|120.42|123.31|120.51|123.07|120.27|0
1688355900000|2023-07-03 03:45:00|123.31|120.51|123.02|120.22|123.31|120.51|122.92|120.12|0
1688356200000|2023-07-03 03:50:00|122.83|120.03|123.12|120.32|123.12|120.32|122.73|119.93|0
1688356500000|2023-07-03 03:55:00|123.21|120.41|123.12|120.32|123.21|120.41|123.02|120.22|0
1688356800000|2023-07-03 04:00:00|123.02|120.22|123.11|120.31|123.11|120.31|122.92|120.12|0
1688357100000|2023-07-03 04:05:00|123.02|120.22|122.92|120.12|123.02|120.22|122.82|120.02|0
1688357400000|2023-07-03 04:10:00|123.02|120.22|123.01|120.21|123.02|120.22|122.92|120.12|0
1688357700000|2023-07-03 04:15:00|123.11|120.31|122.77|119.97|123.11|120.31|122.72|119.92|0
1688358000000|2023-07-03 04:20:00|122.82|120.02|123.01|120.21|123.01|120.21|122.72|119.92|0
1688358300000|2023-07-03 04:25:00|123.11|120.31|123.11|120.31|123.21|120.41|123.01|120.21|0
1688358600000|2023-07-03 04:30:00|123.2|120.4|123.2|120.4|123.2|120.4|123.01|120.21|0
1688358900000|2023-07-03 04:35:00|123.11|120.31|123.2|120.4|123.2|120.4|123.11|120.31|0
1688359200000|2023-07-03 04:40:00|123.15|120.35|123.2|120.4|123.3|120.5|123.1|120.3|0
1688359500000|2023-07-03 04:45:00|123.3|120.5|123.39|120.59|123.49|120.69|123.2|120.4|0
1688359800000|2023-07-03 04:50:00|123.3|120.5|123.1|120.3|123.39|120.59|123.01|120.21|0
1688360100000|2023-07-03 04:55:00|123.15|120.35|123.2|120.4|123.29|120.49|123.15|120.35|0
1688360400000|2023-07-03 05:00:00|123.15|120.35|122.91|120.11|123.15|120.35|122.91|120.11|0
1688360700000|2023-07-03 05:05:00|123|120.2|122.9|120.1|123.2|120.4|122.9|120.1|0
1688361000000|2023-07-03 05:10:00|122.81|120.01|122.81|120.01|122.95|120.15|122.81|120.01|0
1688361300000|2023-07-03 05:15:00|122.71|119.91|123|120.2|123|120.2|122.71|119.91|0
1688361600000|2023-07-03 05:20:00|122.9|120.1|122.9|120.1|123|120.2|122.75|119.95|0
1688361900000|2023-07-03 05:25:00|122.95|120.15|123.38|120.58|123.38|120.58|122.9|120.1|0
1688362200000|2023-07-03 05:30:00|123.29|120.49|123.24|120.44|123.58|120.78|123.19|120.39|0
1688362500000|2023-07-03 05:35:00|123.29|120.49|122.99|120.19|123.38|120.58|122.9|120.1|0
1688362800000|2023-07-03 05:40:00|122.9|120.1|122.9|120.1|122.9|120.1|122.8|120|0
1688363100000|2023-07-03 05:45:00|122.8|120|122.89|120.09|122.9|120.1|122.7|119.9|0
1688363400000|2023-07-03 05:50:00|122.8|120|122.99|120.19|122.99|120.19|122.75|119.95|0
1688363700000|2023-07-03 05:55:00|122.89|120.09|122.7|119.9|122.99|120.19|122.7|119.9|0
1688364000000|2023-07-03 06:00:00|122.6|119.8|121.83|119.03|122.6|119.8|121.73|118.93|0
1688364300000|2023-07-03 06:05:00|121.58|119.18|121.92|119.52|121.92|119.52|121.44|119.04|0
1688364600000|2023-07-03 06:10:00|121.87|119.47|121.72|119.32|122.01|119.61|121.63|119.23|0
1688364900000|2023-07-03 06:15:00|121.63|119.23|121.63|119.23|121.82|119.42|121.53|119.13|0
1688365200000|2023-07-03 06:20:00|121.72|119.32|121.82|119.42|121.91|119.51|121.53|119.13|0
1688365500000|2023-07-03 06:25:00|121.91|119.51|122.49|120.09|122.59|120.19|121.72|119.32|0
1688365800000|2023-07-03 06:30:00|122.54|120.14|122.49|120.09|122.54|120.14|122.3|119.9|0
1688366100000|2023-07-03 06:35:00|122.59|120.19|122.2|119.8|122.59|120.19|122.2|119.8|0
1688366400000|2023-07-03 06:40:00|122.3|119.9|122.29|119.89|122.39|119.99|122.2|119.8|0
1688366700000|2023-07-03 06:45:00|122.39|119.99|122.49|120.09|122.49|120.09|122.2|119.8|0
1688367000000|2023-07-03 06:50:00|122.58|120.18|122.39|119.99|122.58|120.18|122.2|119.8|0
1688367300000|2023-07-03 06:55:00|122.29|119.89|122|119.6|122.48|120.08|121.9|119.5|0
1688367600000|2023-07-03 07:00:00|122.19|119.79|122.48|120.08|122.68|120.28|122.19|119.79|0
1688367900000|2023-07-03 07:05:00|122.39|119.99|122.1|119.7|122.58|120.18|122|119.6|0
1688368200000|2023-07-03 07:10:00|122.14|119.74|122.38|119.98|122.58|120.18|122.14|119.74|0
1688368500000|2023-07-03 07:15:00|122.48|120.08|122.67|120.27|122.77|120.37|122.33|119.93|0
1688368800000|2023-07-03 07:20:00|122.48|120.08|122.57|120.17|122.87|120.47|122.33|119.93|0
1688369100000|2023-07-03 07:25:00|122.52|120.12|122.77|120.37|122.77|120.37|121.99|119.59|0
1688369400000|2023-07-03 07:30:00|122.81|120.41|122.38|119.98|122.96|120.56|122.28|119.88|0
1688369700000|2023-07-03 07:35:00|122.33|119.93|122.47|120.07|122.57|120.17|122.18|119.78|0
1688370000000|2023-07-03 07:40:00|122.38|119.98|122.76|120.36|122.86|120.46|122.23|119.83|0
1688370300000|2023-07-03 07:45:00|122.81|120.41|122.67|120.27|122.86|120.46|122.47|120.07|0
1688370600000|2023-07-03 07:50:00|122.71|120.31|122.66|120.26|122.86|120.46|122.57|120.17|0
1688370900000|2023-07-03 07:55:00|122.76|120.36|122.95|120.55|122.95|120.55|122.57|120.17|0
1688371200000|2023-07-03 08:00:00|122.86|120.46|123.24|120.84|123.44|121.04|122.76|120.36|0
1688371500000|2023-07-03 08:05:00|123.29|120.89|123.14|120.74|123.44|121.04|123.05|120.65|0
1688371800000|2023-07-03 08:10:00|123.24|120.84|123.53|121.13|123.92|121.52|123.24|120.84|0
1688372100000|2023-07-03 08:15:00|123.63|121.23|123.73|121.33|123.73|121.33|123.24|120.84|0
1688372400000|2023-07-03 08:20:00|123.63|121.23|123.04|120.64|123.82|121.42|123.04|120.64|0
1688372700000|2023-07-03 08:25:00|122.95|120.55|123.33|120.93|123.53|121.13|122.75|120.35|0
1688373000000|2023-07-03 08:30:00|123.43|121.03|123.82|121.42|123.92|121.52|123.24|120.84|0
1688373300000|2023-07-03 08:35:00|123.92|121.52|124.11|121.71|124.11|121.71|123.72|121.32|0
1688373600000|2023-07-03 08:40:00|124.01|121.61|124.11|121.71|124.11|121.71|123.82|121.42|0
1688373900000|2023-07-03 08:45:00|124.01|121.61|123.91|121.51|124.21|121.81|123.72|121.32|0
1688374200000|2023-07-03 08:50:00|123.82|121.42|123.81|121.41|124.01|121.61|123.81|121.41|0
1688374500000|2023-07-03 08:55:00|123.72|121.32|123.72|121.32|123.72|121.32|123.52|121.12|0
1688374800000|2023-07-03 09:00:00|123.62|121.22|123.52|121.12|123.81|121.41|123.52|121.12|0
1688375100000|2023-07-03 09:05:00|123.62|121.22|123.32|120.92|123.62|121.22|123.23|120.83|0
1688375400000|2023-07-03 09:10:00|123.23|120.83|123.27|120.87|123.52|121.12|123.13|120.73|0
1688375700000|2023-07-03 09:15:00|123.23|120.83|123.42|121.02|123.52|121.12|123.23|120.83|0
1688376000000|2023-07-03 09:20:00|123.32|120.92|124.39|121.99|124.39|121.99|123.22|120.82|0
1688376300000|2023-07-03 09:25:00|124.29|121.89|124.39|121.99|124.39|121.99|124.29|121.89|0
1688376600000|2023-07-03 09:30:00|124.29|121.89|124.1|121.7|124.39|121.99|123.9|121.5|0
1688376900000|2023-07-03 09:35:00|124.05|121.65|124.19|121.79|124.29|121.89|124|121.6|0
1688377200000|2023-07-03 09:40:00|124.14|121.74|123.9|121.5|124.14|121.74|123.8|121.4|0
1688377500000|2023-07-03 09:45:00|123.85|121.45|124|121.6|124|121.6|123.8|121.4|0
1688377800000|2023-07-03 09:50:00|124.09|121.69|123.99|121.59|124.19|121.79|123.9|121.5|0
1688378100000|2023-07-03 09:55:00|124.09|121.69|124.09|121.69|124.19|121.79|123.8|121.4|0
1688378400000|2023-07-03 10:00:00|123.99|121.59|124.09|121.69|124.48|122.08|123.9|121.5|0
1688378700000|2023-07-03 10:05:00|124.04|121.64|123.89|121.49|124.19|121.79|123.02|120.62|0
1688379000000|2023-07-03 10:10:00|123.94|121.54|123.8|121.4|124.09|121.69|123.7|121.3|0
1688379300000|2023-07-03 10:15:00|123.89|121.49|124.57|122.17|124.87|122.47|123.89|121.49|0
1688379600000|2023-07-03 10:20:00|124.52|122.12|124.96|122.56|125.16|122.76|124.52|122.12|0
1688379900000|2023-07-03 10:25:00|125.06|122.66|125.35|122.95|125.55|123.15|125.06|122.66|0
1688380200000|2023-07-03 10:30:00|125.16|122.76|125.35|122.95|125.35|122.95|125.15|122.75|0
1688380500000|2023-07-03 10:35:00|125.25|122.85|125.15|122.75|125.45|123.05|125.06|122.66|0
1688380800000|2023-07-03 10:40:00|125.06|122.66|125.05|122.65|125.25|122.85|124.86|122.46|0
1688381100000|2023-07-03 10:45:00|124.86|122.46|124.76|122.36|124.86|122.46|124.47|122.07|0
1688381400000|2023-07-03 10:50:00|124.86|122.46|124.86|122.46|124.86|122.46|124.56|122.16|0
1688381700000|2023-07-03 10:55:00|124.81|122.41|124.17|121.77|124.86|122.46|124.08|121.68|0
1688382000000|2023-07-03 11:00:00|124.27|121.87|124.27|121.87|124.37|121.97|123.88|121.48|0
1688382300000|2023-07-03 11:05:00|124.32|121.92|123.88|121.48|124.32|121.92|123.78|121.38|0
1688382600000|2023-07-03 11:10:00|123.93|121.53|123.68|121.28|124.07|121.67|123.49|121.09|0
1688382900000|2023-07-03 11:15:00|123.78|121.38|123.68|121.28|123.88|121.48|123.59|121.19|0
1688383200000|2023-07-03 11:20:00|123.58|121.18|123.97|121.57|123.97|121.57|123.58|121.18|0
1688383500000|2023-07-03 11:25:00|124.07|121.67|123.73|121.33|124.12|121.72|123.73|121.33|0
1688383800000|2023-07-03 11:30:00|123.68|121.28|123|120.6|123.78|121.38|123|120.6|0
1688384100000|2023-07-03 11:35:00|122.95|120.55|123.1|120.7|123.29|120.89|122.9|120.5|0
1688384400000|2023-07-03 11:40:00|123.19|120.79|122.51|120.11|123.19|120.79|122.32|119.92|0
1688384700000|2023-07-03 11:45:00|122.42|120.02|122.51|120.11|122.61|120.21|122.32|119.92|0
1688385000000|2023-07-03 11:50:00|122.42|120.02|122.22|119.82|122.51|120.11|122.13|119.73|0
1688385300000|2023-07-03 11:55:00|122.13|119.73|122.32|119.92|122.61|120.21|122.03|119.63|0
1688385600000|2023-07-03 12:00:00|122.41|120.01|122.12|119.72|122.61|120.21|121.84|119.44|0
1688385900000|2023-07-03 12:05:00|122.03|119.63|122.12|119.72|122.22|119.82|121.93|119.53|0
1688386200000|2023-07-03 12:10:00|122.22|119.82|122.03|119.63|122.6|120.2|122.03|119.63|0
1688386500000|2023-07-03 12:15:00|122.12|119.72|122.31|119.91|122.41|120.01|121.93|119.53|0
1688386800000|2023-07-03 12:20:00|122.22|119.82|122.7|120.3|122.8|120.4|122.22|119.82|0
1688387100000|2023-07-03 12:25:00|122.79|120.39|122.6|120.2|122.79|120.39|122.5|120.1|0
1688387400000|2023-07-03 12:30:00|122.5|120.1|122.02|119.62|122.5|120.1|121.93|119.53|0
1688387700000|2023-07-03 12:35:00|121.92|119.52|121.92|119.52|122.31|119.91|121.64|119.24|0
1688388000000|2023-07-03 12:40:00|121.83|119.43|121.63|119.23|122.02|119.62|121.54|119.14|0
1688388300000|2023-07-03 12:45:00|121.73|119.33|121.92|119.52|122.02|119.62|121.63|119.23|0
1688388600000|2023-07-03 12:50:00|121.97|119.57|122.4|120|122.4|120|121.82|119.42|0
1688388900000|2023-07-03 12:55:00|122.5|120.1|122.21|119.81|122.69|120.29|122.21|119.81|0
1688389200000|2023-07-03 13:00:00|122.3|119.9|122.4|120|122.59|120.19|122.11|119.71|0
1688389500000|2023-07-03 13:05:00|122.3|119.9|122.69|120.29|122.69|120.29|122.3|119.9|0
1688389800000|2023-07-03 13:10:00|122.78|120.38|122.2|119.8|122.98|120.58|122.2|119.8|0
1688390100000|2023-07-03 13:15:00|122.3|119.9|121.63|119.23|122.3|119.9|121.53|119.13|0
1688390400000|2023-07-03 13:20:00|121.53|119.13|121.72|119.32|121.82|119.42|121.34|118.94|0
1688390700000|2023-07-03 13:25:00|121.62|119.22|121.53|119.13|121.91|119.51|121.05|118.65|0
1688391000000|2023-07-03 13:30:00|121.14|118.74|122.2|119.8|122.2|119.8|120.28|117.88|0
1688391300000|2023-07-03 13:35:00|122.1|119.7|122.01|119.61|122.58|120.18|121.91|119.51|0
1688391600000|2023-07-03 13:40:00|122.1|119.7|123.06|120.66|123.11|120.71|121.43|119.03|0
1688391900000|2023-07-03 13:45:00|123.16|120.76|122.87|120.47|123.65|121.25|122.1|119.7|0
1688392200000|2023-07-03 13:50:00|122.77|120.37|122.29|119.89|123.16|120.76|122.1|119.7|0
1688392500000|2023-07-03 13:55:00|122.19|119.79|122.96|120.56|123.45|121.05|122.1|119.7|0
1688392800000|2023-07-03 14:00:00|123.35|120.95|123.45|121.05|124.03|121.63|122.67|120.27|0
1688393100000|2023-07-03 14:05:00|123.54|121.14|124.03|121.63|124.03|121.63|123.06|120.66|0
1688393400000|2023-07-03 14:10:00|123.93|121.53|123.25|120.85|123.93|121.53|122.77|120.37|0
1688393700000|2023-07-03 14:15:00|122.96|120.56|122.67|120.27|123.54|121.14|122.57|120.17|0
1688394000000|2023-07-03 14:20:00|122.77|120.37|123.35|120.95|123.35|120.95|121.9|119.5|0
1688394300000|2023-07-03 14:25:00|123.44|121.04|123.44|121.04|123.64|121.24|122.96|120.56|0
1688394600000|2023-07-03 14:30:00|123.54|121.14|123.34|120.94|123.73|121.33|122.57|120.17|0
1688394900000|2023-07-03 14:35:00|123.44|121.04|122.47|120.07|123.54|121.14|122.28|119.88|0
1688395200000|2023-07-03 14:40:00|122.57|120.17|122.37|119.97|122.76|120.36|121.7|119.3|0
1688395500000|2023-07-03 14:45:00|122.28|119.88|122.57|120.17|122.57|120.17|121.99|119.59|0
1688395800000|2023-07-03 14:50:00|122.47|120.07|123.05|120.65|123.05|120.65|121.7|119.3|0
1688396100000|2023-07-03 14:55:00|123.14|120.74|122.27|119.87|123.24|120.84|121.99|119.59|0
1688396400000|2023-07-03 15:00:00|122.37|119.97|122.66|120.26|123.05|120.65|122.18|119.78|0
1688396700000|2023-07-03 15:05:00|122.56|120.16|123.53|121.13|123.72|121.32|122.56|120.16|0
1688397000000|2023-07-03 15:10:00|123.63|121.23|123.72|121.32|123.82|121.42|123.24|120.84|0
1688397300000|2023-07-03 15:15:00|123.62|121.22|123.23|120.83|123.82|121.42|122.95|120.55|0
1688397600000|2023-07-03 15:20:00|123.14|120.74|123.62|121.22|123.62|121.22|123.04|120.64|0
1688397900000|2023-07-03 15:25:00|123.52|121.12|123.62|121.22|123.72|121.32|122.94|120.54|0
1688398200000|2023-07-03 15:30:00|123.72|121.32|123.72|121.32|123.91|121.51|123.23|120.83|0
1688398500000|2023-07-03 15:35:00|123.62|121.22|123.81|121.41|124.01|121.61|123.33|120.93|0
1688398800000|2023-07-03 15:40:00|123.71|121.31|123.81|121.41|124.2|121.8|123.52|121.12|0
1688399100000|2023-07-03 15:45:00|123.71|121.31|123.81|121.41|124.1|121.7|123.52|121.12|0
1688399400000|2023-07-03 15:50:00|123.91|121.51|124.2|121.8|124.2|121.8|123.61|121.21|0
1688399700000|2023-07-03 15:55:00|124.1|121.7|123.9|121.5|124.2|121.8|123.61|121.21|0
1688400000000|2023-07-03 16:00:00|124|121.6|124|121.6|124.19|121.79|123.9|121.5|0
1688400300000|2023-07-03 16:05:00|123.9|121.5|123.9|121.5|124.19|121.79|123.61|121.21|0
1688400600000|2023-07-03 16:10:00|124|121.6|124.39|121.99|124.48|122.08|123.8|121.4|0
1688400900000|2023-07-03 16:15:00|124.48|122.08|124.48|122.08|124.48|122.08|123.9|121.5|0
1688401200000|2023-07-03 16:20:00|124.39|121.99|124.77|122.37|124.87|122.47|124.39|121.99|0
1688401500000|2023-07-03 16:25:00|124.87|122.47|124.97|122.57|125.17|122.77|124.58|122.18|0
1688401800000|2023-07-03 16:30:00|124.87|122.47|124.87|122.47|125.07|122.67|124.58|122.18|0
1688402100000|2023-07-03 16:35:00|124.97|122.57|124.87|122.47|125.06|122.66|124.67|122.27|0
1688402400000|2023-07-03 16:40:00|124.77|122.37|124.96|122.56|125.06|122.66|124.67|122.27|0
1688402700000|2023-07-03 16:45:00|125.06|122.66|125.16|122.76|125.26|122.86|124.57|122.17|0
1688403000000|2023-07-03 16:50:00|125.06|122.66|125.16|122.76|125.65|123.25|124.38|121.98|0
1688403300000|2023-07-03 16:55:00|125.26|122.86|125.06|122.66|125.74|123.34|124.77|122.37|0
1688403600000|2023-07-03 17:00:00|124.81|122.41|124.32|121.92|124.86|122.46|123.99|121.59|0
1688403900000|2023-07-03 17:05:00|124.18|121.78|123.98|121.58|124.37|121.97|123.89|121.49|0
1688404200000|2023-07-03 17:10:00|124.08|121.68|124.93|122.53|125|122.6|124.08|121.68|0
1688404500000|2023-07-03 17:15:00|124.91|122.51|124.67|122.27|124.92|122.52|124.6|122.2|0
1688404800000|2023-07-03 17:20:00|124.68|122.28|125.09|122.69|125.1|122.7|124.67|122.27|0
1688405100000|2023-07-03 17:25:00|125|122.6|124.76|122.36|125|122.6|124.76|122.36|0
1688405700000|2023-07-03 17:35:00|124.91|122.51|124.84|122.44|124.98|122.58|124.84|122.44|0
1688406000000|2023-07-03 17:40:00|124.83|122.43|124.81|122.41|124.84|122.44|124.8|122.4|0
1688406300000|2023-07-03 17:45:00|124.77|122.37|124.77|122.37|124.77|122.37|124.77|122.37|0
1688453100000|2023-07-04 06:45:00|124.17|121.77|124.27|121.87|124.31|121.91|124.17|121.77|0
1688453400000|2023-07-04 06:50:00|124.17|121.77|124.56|122.16|124.66|122.26|124.17|121.77|0
1688453700000|2023-07-04 06:55:00|124.61|122.21|124.85|122.45|124.85|122.45|124.56|122.16|0
1688454000000|2023-07-04 07:00:00|124.95|122.55|124.85|122.45|125.24|122.84|124.85|122.45|0
1688454300000|2023-07-04 07:05:00|124.9|122.5|124.89|122.49|125.04|122.64|124.65|122.25|0
1688454600000|2023-07-04 07:10:00|124.85|122.45|124.65|122.25|124.89|122.49|124.55|122.15|0
1688454900000|2023-07-04 07:15:00|124.75|122.35|124.65|122.25|124.94|122.54|124.65|122.25|0
1688455200000|2023-07-04 07:20:00|124.75|122.35|124.45|122.05|124.85|122.45|124.36|121.96|0
1688455500000|2023-07-04 07:25:00|124.55|122.15|124.55|122.15|124.7|122.3|124.36|121.96|0
1688455800000|2023-07-04 07:30:00|124.65|122.25|124.65|122.25|124.79|122.39|124.55|122.15|0
1688456100000|2023-07-04 07:35:00|124.74|122.34|125.08|122.68|125.13|122.73|124.65|122.25|0
1688456400000|2023-07-04 07:40:00|125.13|122.73|125.43|123.03|125.43|123.03|124.84|122.44|0
1688456700000|2023-07-04 07:45:00|125.38|122.98|125.13|122.73|125.43|123.03|125.03|122.63|0
1688457000000|2023-07-04 07:50:00|125.23|122.83|124.93|122.53|125.23|122.83|124.84|122.44|0
1688457300000|2023-07-04 07:55:00|125.03|122.63|125.13|122.73|125.23|122.83|124.93|122.53|0
1688457600000|2023-07-04 08:00:00|125.08|122.68|124.93|122.53|125.08|122.68|124.93|122.53|0
1688457900000|2023-07-04 08:05:00|125.03|122.63|124.64|122.24|125.03|122.63|124.54|122.14|0
1688458200000|2023-07-04 08:10:00|124.74|122.34|124.83|122.43|124.88|122.48|124.64|122.24|0
1688458500000|2023-07-04 08:15:00|124.73|122.33|124.64|122.24|124.83|122.43|124.64|122.24|0
1688458800000|2023-07-04 08:20:00|124.63|122.23|124.83|122.43|124.93|122.53|124.63|122.23|0
1688459100000|2023-07-04 08:25:00|124.93|122.53|124.73|122.33|125.02|122.62|124.73|122.33|0
1688459400000|2023-07-04 08:30:00|124.83|122.43|124.24|121.84|124.83|122.43|124.24|121.84|0
1688459700000|2023-07-04 08:35:00|124.34|121.94|124.14|121.74|124.34|121.94|123.95|121.55|0
1688460000000|2023-07-04 08:40:00|124.19|121.79|123.75|121.35|124.19|121.79|123.66|121.26|0
1688460300000|2023-07-04 08:45:00|123.7|121.3|123.46|121.06|123.85|121.45|123.46|121.06|0
1688460600000|2023-07-04 08:50:00|123.51|121.11|123.36|120.96|123.56|121.16|123.36|120.96|0
1688460900000|2023-07-04 08:55:00|123.46|121.06|123.36|120.96|123.56|121.16|123.17|120.77|0
1688461200000|2023-07-04 09:00:00|123.26|120.86|123.36|120.96|123.46|121.06|123.26|120.86|0
1688461500000|2023-07-04 09:05:00|123.46|121.06|123.46|121.06|123.65|121.25|123.36|120.96|0
1688461800000|2023-07-04 09:10:00|123.55|121.15|123.45|121.05|123.55|121.15|123.36|120.96|0
1688462100000|2023-07-04 09:15:00|123.55|121.15|123.45|121.05|123.65|121.25|123.36|120.96|0
1688462400000|2023-07-04 09:20:00|123.4|121|123.65|121.25|123.65|121.25|123.4|121|0
1688462700000|2023-07-04 09:25:00|123.55|121.15|123.59|121.19|123.84|121.44|123.55|121.15|0
1688463000000|2023-07-04 09:30:00|123.55|121.15|123.11|120.71|123.64|121.24|123.11|120.71|0
1688463300000|2023-07-04 09:35:00|123.16|120.76|123.35|120.95|123.45|121.05|123.16|120.76|0
1688463600000|2023-07-04 09:40:00|123.45|121.05|123.06|120.66|123.45|121.05|123.06|120.66|0
1688463900000|2023-07-04 09:45:00|123.16|120.76|123.25|120.85|123.25|120.85|122.96|120.56|0
1688464200000|2023-07-04 09:50:00|123.3|120.9|123.74|121.34|123.74|121.34|123.25|120.85|0
1688464500000|2023-07-04 09:55:00|123.64|121.24|123.93|121.53|124.03|121.63|123.64|121.24|0
1688464800000|2023-07-04 10:00:00|124.03|121.63|123.88|121.48|124.03|121.63|123.83|121.43|0
1688465100000|2023-07-04 10:05:00|123.83|121.43|123.54|121.14|123.83|121.43|123.54|121.14|0
1688465400000|2023-07-04 10:10:00|123.63|121.23|123.73|121.33|123.83|121.43|123.54|121.14|0
1688465700000|2023-07-04 10:15:00|123.83|121.43|123.83|121.43|123.83|121.43|123.54|121.14|0
1688466000000|2023-07-04 10:20:00|123.73|121.33|123.82|121.42|123.83|121.43|123.73|121.33|0
1688466300000|2023-07-04 10:25:00|123.73|121.33|123.53|121.13|123.73|121.33|123.44|121.04|0
1688466600000|2023-07-04 10:30:00|123.44|121.04|122.95|120.55|123.53|121.13|122.95|120.55|0
1688466900000|2023-07-04 10:35:00|122.85|120.45|123.14|120.74|123.14|120.74|122.56|120.16|0
1688467200000|2023-07-04 10:40:00|123.04|120.64|123.14|120.74|123.24|120.84|123.04|120.64|0
1688467500000|2023-07-04 10:45:00|123.09|120.69|123.43|121.03|123.43|121.03|123.04|120.64|0
1688467800000|2023-07-04 10:50:00|123.33|120.93|123.33|120.93|123.43|121.03|123.24|120.84|0
1688468100000|2023-07-04 10:55:00|123.43|121.03|123.43|121.03|123.53|121.13|123.33|120.93|0
1688468400000|2023-07-04 11:00:00|123.33|120.93|123.43|121.03|123.52|121.12|123.33|120.93|0
1688468700000|2023-07-04 11:05:00|123.33|120.93|123.43|121.03|123.52|121.12|123.33|120.93|0
1688469000000|2023-07-04 11:10:00|123.52|121.12|123.52|121.12|123.72|121.32|123.42|121.02|0
1688469300000|2023-07-04 11:15:00|123.42|121.02|123.71|121.31|123.71|121.31|123.42|121.02|0
1688469600000|2023-07-04 11:20:00|123.62|121.22|123.71|121.31|123.81|121.41|123.62|121.22|0
1688469900000|2023-07-04 11:25:00|123.81|121.41|123.81|121.41|123.91|121.51|123.71|121.31|0
1688470200000|2023-07-04 11:30:00|123.71|121.31|124|121.6|124.2|121.8|123.71|121.31|0
1688470500000|2023-07-04 11:35:00|124.1|121.7|124|121.6|124.1|121.7|123.9|121.5|0
1688470800000|2023-07-04 11:40:00|123.9|121.5|124.39|121.99|124.39|121.99|123.9|121.5|0
1688471100000|2023-07-04 11:45:00|124.34|121.94|124.49|122.09|124.49|122.09|124.29|121.89|0
1688471400000|2023-07-04 11:50:00|124.39|121.99|124.19|121.79|124.49|122.09|124.19|121.79|0
1688471700000|2023-07-04 11:55:00|124.09|121.69|124|121.6|124.09|121.69|124|121.6|0
1688472000000|2023-07-04 12:00:00|124.09|121.69|124.29|121.89|124.29|121.89|123.8|121.4|0
1688472300000|2023-07-04 12:05:00|124.24|121.84|124.23|121.83|124.38|121.98|124.19|121.79|0
1688472600000|2023-07-04 12:10:00|124.29|121.89|124.38|121.98|124.38|121.98|124.19|121.79|0
1688472900000|2023-07-04 12:15:00|124.48|122.08|124.09|121.69|124.48|122.08|124.09|121.69|0
1688473200000|2023-07-04 12:20:00|123.99|121.59|123.99|121.59|124.04|121.64|123.8|121.4|0
1688473500000|2023-07-04 12:25:00|123.89|121.49|124.18|121.78|124.18|121.78|123.89|121.49|0
1688473800000|2023-07-04 12:30:00|124.13|121.73|123.99|121.59|124.18|121.78|123.89|121.49|0
1688474100000|2023-07-04 12:35:00|123.89|121.49|124.47|122.07|124.47|122.07|123.89|121.49|0
1688474400000|2023-07-04 12:40:00|124.57|122.17|124.37|121.97|124.57|122.17|124.37|121.97|0
1688474700000|2023-07-04 12:45:00|124.28|121.88|124.18|121.78|124.32|121.92|124.18|121.78|0
1688475000000|2023-07-04 12:50:00|124.08|121.68|123.89|121.49|124.18|121.78|123.89|121.49|0
1688475300000|2023-07-04 12:55:00|123.98|121.58|124.08|121.68|124.08|121.68|123.88|121.48|0
1688475600000|2023-07-04 13:00:00|124.03|121.63|123.69|121.29|124.08|121.68|123.69|121.29|0
1688475900000|2023-07-04 13:05:00|123.79|121.39|123.69|121.29|123.88|121.48|123.69|121.29|0
1688476200000|2023-07-04 13:10:00|123.59|121.19|123.3|120.9|123.59|121.19|123.15|120.75|0
1688476500000|2023-07-04 13:15:00|123.39|120.99|123.88|121.48|123.98|121.58|123.39|120.99|0
1688476800000|2023-07-04 13:20:00|123.78|121.38|124.68|122.28|124.68|122.28|123.78|121.38|0
1688477100000|2023-07-04 13:25:00|124.78|122.38|124.87|122.47|124.97|122.57|124.78|122.38|0
1688477400000|2023-07-04 13:30:00|124.97|122.57|124.77|122.37|124.97|122.57|124.68|122.28|0
1688477700000|2023-07-04 13:35:00|124.87|122.47|124.87|122.47|124.97|122.57|124.77|122.37|0
1688478000000|2023-07-04 13:40:00|124.77|122.37|124.77|122.37|124.97|122.57|124.77|122.37|0
1688478300000|2023-07-04 13:45:00|124.87|122.47|124.38|121.98|124.87|122.47|124.38|121.98|0
1688478600000|2023-07-04 13:50:00|124.43|122.03|124.48|122.08|124.48|122.08|124.28|121.88|0
1688478900000|2023-07-04 13:55:00|124.43|122.03|124.57|122.17|124.57|122.17|124.38|121.98|0
1688479200000|2023-07-04 14:00:00|124.67|122.27|124.57|122.17|124.77|122.37|124.47|122.07|0
1688479500000|2023-07-04 14:05:00|124.52|122.12|124.38|121.98|124.57|122.17|124.38|121.98|0
1688479800000|2023-07-04 14:10:00|124.28|121.88|124.28|121.88|124.38|121.98|124.28|121.88|0
1688480100000|2023-07-04 14:15:00|124.18|121.78|123.89|121.49|124.18|121.78|123.79|121.39|0
1688480400000|2023-07-04 14:20:00|123.79|121.39|123.89|121.49|123.89|121.49|123.79|121.39|0
1688480700000|2023-07-04 14:25:00|123.79|121.39|123.79|121.39|123.89|121.49|123.69|121.29|0
1688481000000|2023-07-04 14:30:00|123.69|121.29|123.88|121.48|123.88|121.48|123.69|121.29|0
1688481300000|2023-07-04 14:35:00|123.79|121.39|123.98|121.58|123.98|121.58|123.69|121.29|0
1688481600000|2023-07-04 14:40:00|123.88|121.48|124.07|121.67|124.08|121.68|123.78|121.38|0
1688481900000|2023-07-04 14:45:00|124.17|121.77|124.27|121.87|124.27|121.87|124.07|121.67|0
1688482200000|2023-07-04 14:50:00|124.37|121.97|124.17|121.77|124.46|122.06|124.07|121.67|0
1688482500000|2023-07-04 14:55:00|124.07|121.67|124.22|121.82|124.27|121.87|124.07|121.67|0
1688482800000|2023-07-04 15:00:00|124.27|121.87|124.46|122.06|124.46|122.06|124.17|121.77|0
1688483100000|2023-07-04 15:05:00|124.41|122.01|124.46|122.06|124.46|122.06|124.36|121.96|0
1688483400000|2023-07-04 15:10:00|124.36|121.96|124.26|121.86|124.36|121.96|124.16|121.76|0
1688483700000|2023-07-04 15:15:00|124.16|121.76|124.26|121.86|124.26|121.86|124.16|121.76|0
1688484000000|2023-07-04 15:20:00|124.36|121.96|124.45|122.05|124.46|122.06|124.36|121.96|0
1688484300000|2023-07-04 15:25:00|124.55|122.15|124.45|122.05|124.55|122.15|124.36|121.96|0
1688484600000|2023-07-04 15:30:00|124.55|122.15|124.55|122.15|124.55|122.15|124.55|122.15|0
1688516100000|2023-07-05 00:15:00|125.21|122.41|125.31|122.51|125.31|122.51|125.21|122.41|0
1688516400000|2023-07-05 00:20:00|125.41|122.61|125.6|122.8|125.6|122.8|125.21|122.41|0
1688516700000|2023-07-05 00:25:00|125.55|122.75|126.09|123.29|126.09|123.29|125.5|122.7|0
1688517000000|2023-07-05 00:30:00|125.99|123.19|125.99|123.19|126.18|123.38|125.89|123.09|0
1688517300000|2023-07-05 00:35:00|126.09|123.29|125.99|123.19|126.09|123.29|125.89|123.09|0
1688517600000|2023-07-05 00:40:00|126.08|123.28|126.08|123.28|126.18|123.38|125.99|123.19|0
1688517900000|2023-07-05 00:45:00|125.99|123.19|125.98|123.18|126.08|123.28|125.79|122.99|0
1688518200000|2023-07-05 00:50:00|126.08|123.28|125.98|123.18|126.18|123.38|125.98|123.18|0
1688518500000|2023-07-05 00:55:00|125.89|123.09|126.18|123.38|126.18|123.38|125.89|123.09|0
1688518800000|2023-07-05 01:00:00|126.08|123.28|126.08|123.28|126.27|123.47|125.98|123.18|0
1688519100000|2023-07-05 01:05:00|125.98|123.18|125.98|123.18|126.08|123.28|125.88|123.08|0
1688519400000|2023-07-05 01:10:00|125.88|123.08|126.17|123.37|126.17|123.37|125.78|122.98|0
1688519700000|2023-07-05 01:15:00|126.08|123.28|126.47|123.67|126.47|123.67|125.98|123.18|0
1688520000000|2023-07-05 01:20:00|126.56|123.76|126.47|123.67|126.56|123.76|126.47|123.67|0
1688520300000|2023-07-05 01:25:00|126.56|123.76|126.66|123.86|126.66|123.86|126.46|123.66|0
1688520600000|2023-07-05 01:30:00|126.76|123.96|126.66|123.86|126.76|123.96|126.37|123.57|0
1688520900000|2023-07-05 01:35:00|126.56|123.76|126.66|123.86|126.85|124.05|126.56|123.76|0
1688521200000|2023-07-05 01:40:00|126.56|123.76|126.46|123.66|126.76|123.96|126.36|123.56|0
1688521500000|2023-07-05 01:45:00|126.36|123.56|126.56|123.76|126.56|123.76|126.17|123.37|0
1688521800000|2023-07-05 01:50:00|126.51|123.71|126.56|123.76|126.65|123.85|126.36|123.56|0
1688522100000|2023-07-05 01:55:00|126.46|123.66|126.55|123.75|126.65|123.85|126.36|123.56|0
1688522400000|2023-07-05 02:00:00|126.46|123.66|126.16|123.36|126.55|123.75|126.16|123.36|0
1688522700000|2023-07-05 02:05:00|126.06|123.26|126.01|123.21|126.26|123.46|126.01|123.21|0
1688523000000|2023-07-05 02:10:00|125.96|123.16|125.96|123.16|126.06|123.26|125.87|123.07|0
1688523300000|2023-07-05 02:15:00|126.06|123.26|126.06|123.26|126.16|123.36|125.96|123.16|0
1688523600000|2023-07-05 02:20:00|125.96|123.16|126.06|123.26|126.06|123.26|125.96|123.16|0
1688523900000|2023-07-05 02:25:00|125.96|123.16|125.96|123.16|126.06|123.26|125.96|123.16|0
1688524200000|2023-07-05 02:30:00|125.86|123.06|126.06|123.26|126.15|123.35|125.76|122.96|0
1688524500000|2023-07-05 02:35:00|126.15|123.35|126.05|123.25|126.25|123.45|126.05|123.25|0
1688524800000|2023-07-05 02:40:00|125.96|123.16|126.05|123.25|126.05|123.25|125.96|123.16|0
1688525100000|2023-07-05 02:45:00|125.96|123.16|125.76|122.96|125.96|123.16|125.76|122.96|0
1688525400000|2023-07-05 02:50:00|125.66|122.86|125.56|122.76|125.66|122.86|125.47|122.67|0
1688525700000|2023-07-05 02:55:00|125.66|122.86|125.56|122.76|125.66|122.86|125.56|122.76|0
1688526000000|2023-07-05 03:00:00|125.66|122.86|125.56|122.76|125.66|122.86|125.46|122.66|0
1688526300000|2023-07-05 03:05:00|125.46|122.66|125.36|122.56|125.46|122.66|125.36|122.56|0
1688526600000|2023-07-05 03:10:00|125.27|122.47|125.36|122.56|125.36|122.56|125.17|122.37|0
1688526900000|2023-07-05 03:15:00|125.27|122.47|125.26|122.46|125.36|122.56|125.17|122.37|0
1688527200000|2023-07-05 03:20:00|125.36|122.56|125.26|122.46|125.36|122.56|125.26|122.46|0
1688527500000|2023-07-05 03:25:00|125.17|122.37|125.07|122.27|125.17|122.37|125.07|122.27|0
1688527800000|2023-07-05 03:30:00|125.16|122.36|125.36|122.56|125.36|122.56|125.16|122.36|0
1688528100000|2023-07-05 03:35:00|125.4|122.6|125.55|122.75|125.55|122.75|125.36|122.56|0
1688528400000|2023-07-05 03:40:00|125.45|122.65|125.65|122.85|125.65|122.85|125.45|122.65|0
1688528700000|2023-07-05 03:45:00|125.55|122.75|125.55|122.75|125.55|122.75|125.55|122.75|0
1688529000000|2023-07-05 03:50:00|125.45|122.65|125.55|122.75|125.55|122.75|125.45|122.65|0
1688529300000|2023-07-05 03:55:00|125.45|122.65|125.45|122.65|125.45|122.65|125.45|122.65|0
1688529600000|2023-07-05 04:00:00|125.35|122.55|125.25|122.45|125.45|122.65|125.16|122.36|0
1688529900000|2023-07-05 04:05:00|125.35|122.55|125.25|122.45|125.35|122.55|125.25|122.45|0
1688530200000|2023-07-05 04:10:00|125.35|122.55|125.25|122.45|125.35|122.55|125.25|122.45|0
1688530500000|2023-07-05 04:15:00|125.15|122.35|125.15|122.35|125.25|122.45|125.15|122.35|0
1688530800000|2023-07-05 04:20:00|125.25|122.45|125.25|122.45|125.25|122.45|125.15|122.35|0
1688531100000|2023-07-05 04:25:00|125.05|122.25|125.25|122.45|125.25|122.45|125.05|122.25|0
1688531400000|2023-07-05 04:30:00|125.34|122.54|125.05|122.25|125.34|122.54|125.05|122.25|0
1688531700000|2023-07-05 04:35:00|125.15|122.35|125.15|122.35|125.25|122.45|125.15|122.35|0
1688532000000|2023-07-05 04:40:00|125.24|122.44|125.15|122.35|125.24|122.44|125.05|122.25|0
1688532300000|2023-07-05 04:45:00|125.05|122.25|125.05|122.25|125.15|122.35|125.05|122.25|0
1688532600000|2023-07-05 04:50:00|125.14|122.34|125.05|122.25|125.14|122.34|125.05|122.25|0
1688532900000|2023-07-05 04:55:00|125|122.2|125.14|122.34|125.14|122.34|124.95|122.15|0
1688533200000|2023-07-05 05:00:00|125.04|122.24|124.95|122.15|125.04|122.24|124.95|122.15|0
1688533500000|2023-07-05 05:05:00|125.04|122.24|125.04|122.24|125.04|122.24|124.95|122.15|0
1688533800000|2023-07-05 05:10:00|124.94|122.14|125.04|122.24|125.04|122.24|124.94|122.14|0
1688534100000|2023-07-05 05:15:00|125.09|122.29|125.14|122.34|125.23|122.43|125.04|122.24|0
1688534400000|2023-07-05 05:20:00|125.23|122.43|125.14|122.34|125.23|122.43|125.14|122.34|0
1688534700000|2023-07-05 05:25:00|125.13|122.33|125.33|122.53|125.33|122.53|125.13|122.33|0
1688535000000|2023-07-05 05:30:00|125.23|122.43|125.33|122.53|125.43|122.63|125.23|122.43|0
1688535300000|2023-07-05 05:35:00|125.23|122.43|125.52|122.72|125.52|122.72|125.23|122.43|0
1688535600000|2023-07-05 05:40:00|125.42|122.62|125.33|122.53|125.52|122.72|125.33|122.53|0
1688535900000|2023-07-05 05:45:00|125.23|122.43|125.13|122.33|125.23|122.43|125.13|122.33|0
1688536200000|2023-07-05 05:50:00|125.03|122.23|125.13|122.33|125.23|122.43|125.03|122.23|0
1688536500000|2023-07-05 05:55:00|125.08|122.28|125.03|122.23|125.23|122.43|124.98|122.18|0
1688536800000|2023-07-05 06:00:00|124.93|122.13|124.45|121.65|125.22|122.42|124.45|121.65|0
1688537100000|2023-07-05 06:05:00|124.34|121.94|123.76|121.36|124.34|121.94|123.66|121.26|0
1688537400000|2023-07-05 06:10:00|123.86|121.46|123.76|121.36|123.95|121.55|123.66|121.26|0
1688537700000|2023-07-05 06:15:00|123.86|121.46|123.47|121.07|123.95|121.55|123.47|121.07|0
1688538000000|2023-07-05 06:20:00|123.37|120.97|123.27|120.87|123.56|121.16|123.27|120.87|0
1688538300000|2023-07-05 06:25:00|123.37|120.97|123.27|120.87|123.37|120.97|123.08|120.68|0
1688538600000|2023-07-05 06:30:00|123.08|120.68|123.18|120.78|123.27|120.87|122.98|120.58|0
1688538900000|2023-07-05 06:35:00|123.27|120.87|123.17|120.77|123.46|121.06|123.08|120.68|0
1688539200000|2023-07-05 06:40:00|123.27|120.87|123.17|120.77|123.37|120.97|123.17|120.77|0
1688539500000|2023-07-05 06:45:00|123.12|120.72|122.4|120|123.17|120.77|122.31|119.91|0
1688539800000|2023-07-05 06:50:00|122.45|120.05|122.02|119.62|122.45|120.05|121.92|119.52|0
1688540100000|2023-07-05 06:55:00|122.11|119.71|123|120.6|123.58|121.18|121.2|118.8|0
1688540400000|2023-07-05 07:00:00|122.91|120.51|122.55|120.15|123.27|120.87|122.46|120.06|0
1688540700000|2023-07-05 07:05:00|122.65|120.25|123.41|121.01|123.41|121.01|122.55|120.15|0
1688541000000|2023-07-05 07:10:00|123.51|121.11|123.89|121.49|123.99|121.59|123.51|121.11|0
1688541300000|2023-07-05 07:15:00|123.99|121.59|124.18|121.78|124.38|121.98|123.61|121.21|0
1688541600000|2023-07-05 07:20:00|124.28|121.88|123.94|121.54|124.28|121.88|123.7|121.3|0
1688541900000|2023-07-05 07:25:00|123.99|121.59|123.41|121.01|123.99|121.59|123.22|120.82|0
1688542200000|2023-07-05 07:30:00|123.31|120.91|123.6|121.2|123.79|121.39|123.22|120.82|0
1688542500000|2023-07-05 07:35:00|123.5|121.1|123.7|121.3|123.7|121.3|123.22|120.82|0
1688542800000|2023-07-05 07:40:00|123.6|121.2|123.6|121.2|123.79|121.39|123.41|121.01|0
1688543100000|2023-07-05 07:45:00|123.69|121.29|123.79|121.39|123.98|121.58|123.41|121.01|0
1688543400000|2023-07-05 07:50:00|123.74|121.34|123.5|121.1|123.98|121.58|123.4|121|0
1688543700000|2023-07-05 07:55:00|123.4|121|123.35|120.95|123.5|121.1|122.83|120.43|0
1688544000000|2023-07-05 08:00:00|123.31|120.91|123.4|121|123.4|121|122.63|120.23|0
1688544300000|2023-07-05 08:05:00|123.5|121.1|123.59|121.19|123.69|121.29|123.21|120.81|0
1688544600000|2023-07-05 08:10:00|123.64|121.24|122.82|120.42|123.64|121.24|122.73|120.33|0
1688544900000|2023-07-05 08:15:00|122.92|120.52|123.97|121.57|124.07|121.67|122.92|120.52|0
1688545200000|2023-07-05 08:20:00|123.88|121.48|123.49|121.09|124.07|121.67|123.49|121.09|0
1688545500000|2023-07-05 08:25:00|123.54|121.14|123.59|121.19|123.97|121.57|123.49|121.09|0
1688545800000|2023-07-05 08:30:00|123.68|121.28|123.3|120.9|123.78|121.38|123.3|120.9|0
1688546100000|2023-07-05 08:35:00|123.34|120.94|122.82|120.42|123.39|120.99|122.72|120.32|0
1688546400000|2023-07-05 08:40:00|122.72|120.32|122.96|120.56|123.01|120.61|122.72|120.32|0
1688546700000|2023-07-05 08:45:00|122.91|120.51|122.91|120.51|123.1|120.7|122.81|120.41|0
1688547000000|2023-07-05 08:50:00|122.86|120.46|122.72|120.32|123.1|120.7|122.72|120.32|0
1688547300000|2023-07-05 08:55:00|122.76|120.36|122.81|120.41|122.81|120.41|122.52|120.12|0
1688547600000|2023-07-05 09:00:00|122.91|120.51|123|120.6|123|120.6|122.62|120.22|0
1688547900000|2023-07-05 09:05:00|122.91|120.51|122.23|119.83|123|120.6|122.04|119.64|0
1688548200000|2023-07-05 09:10:00|122.14|119.74|121.95|119.55|122.43|120.03|121.8|119.4|0
1688548500000|2023-07-05 09:15:00|122.04|119.64|122.04|119.64|122.23|119.83|121.85|119.45|0
1688548800000|2023-07-05 09:20:00|121.85|119.45|120.99|118.59|122.14|119.74|120.99|118.59|0
1688549100000|2023-07-05 09:25:00|121.04|118.64|120.33|117.93|121.18|118.78|120.33|117.93|0
1688549400000|2023-07-05 09:30:00|120.42|118.02|120.34|117.94|121|118.6|120.08|117.68|0
1688549700000|2023-07-05 09:35:00|120.24|117.84|119.3|116.9|120.34|117.94|119.21|116.81|0
1688550000000|2023-07-05 09:40:00|119.39|116.99|118.83|116.43|119.49|117.09|118.64|116.24|0
1688550300000|2023-07-05 09:45:00|118.92|116.52|119.81|117.41|120.05|117.65|118.83|116.43|0
1688550600000|2023-07-05 09:50:00|119.86|117.46|119.77|117.37|119.86|117.46|119.58|117.18|0
1688550900000|2023-07-05 09:55:00|119.81|117.41|120.14|117.74|120.24|117.84|119.81|117.41|0
1688551200000|2023-07-05 10:00:00|120.05|117.65|120.14|117.74|120.14|117.74|119.81|117.41|0
1688551500000|2023-07-05 10:05:00|120.05|117.65|119.76|117.36|120.14|117.74|119.67|117.27|0
1688551800000|2023-07-05 10:10:00|119.86|117.46|119.95|117.55|120.14|117.74|119.76|117.36|0
1688552100000|2023-07-05 10:15:00|120.04|117.64|120.7|118.3|120.8|118.4|119.95|117.55|0
1688552400000|2023-07-05 10:20:00|120.8|118.4|120.8|118.4|120.89|118.49|120.7|118.3|0
1688552700000|2023-07-05 10:25:00|120.84|118.44|120.89|118.49|120.89|118.49|120.61|118.21|0
1688553000000|2023-07-05 10:30:00|120.84|118.44|121.27|118.87|121.36|118.96|120.79|118.39|0
1688553300000|2023-07-05 10:35:00|121.17|118.77|121.08|118.68|121.27|118.87|120.89|118.49|0
1688553600000|2023-07-05 10:40:00|120.98|118.58|121.08|118.68|121.46|119.06|120.79|118.39|0
1688553900000|2023-07-05 10:45:00|121.12|118.72|120.15|117.75|121.27|118.87|119.96|117.56|0
1688554200000|2023-07-05 10:50:00|120.06|117.66|120.34|117.94|120.44|118.04|120.06|117.66|0
1688554500000|2023-07-05 10:55:00|120.29|117.89|120.06|117.66|120.34|117.94|119.96|117.56|0
1688554800000|2023-07-05 11:00:00|120.15|117.75|119.68|117.28|120.15|117.75|119.68|117.28|0
1688555100000|2023-07-05 11:05:00|119.58|117.18|119.2|116.8|119.58|117.18|119.2|116.8|0
1688555400000|2023-07-05 11:10:00|119.11|116.71|119.2|116.8|119.2|116.8|119.02|116.62|0
1688555700000|2023-07-05 11:15:00|119.39|116.99|119.86|117.46|119.86|117.46|119.2|116.8|0
1688556000000|2023-07-05 11:20:00|119.81|117.41|119.29|116.89|119.81|117.41|119.29|116.89|0
1688556300000|2023-07-05 11:25:00|119.2|116.8|119.11|116.71|119.29|116.89|118.82|116.42|0
1688556600000|2023-07-05 11:30:00|119.01|116.61|119.1|116.7|119.48|117.08|118.92|116.52|0
1688556900000|2023-07-05 11:35:00|119.01|116.61|119.1|116.7|119.2|116.8|118.73|116.33|0
1688557200000|2023-07-05 11:40:00|119.05|116.65|119.2|116.8|119.57|117.17|119.01|116.61|0
1688557500000|2023-07-05 11:45:00|119.1|116.7|119.29|116.89|119.29|116.89|118.91|116.51|0
1688557800000|2023-07-05 11:50:00|119.1|116.7|118.82|116.42|119.1|116.7|118.72|116.32|0
1688558100000|2023-07-05 11:55:00|118.72|116.32|118.07|115.67|118.72|116.32|118.07|115.67|0
1688558400000|2023-07-05 12:00:00|118.02|115.62|117.5|115.1|118.07|115.67|117.5|115.1|0
1688558700000|2023-07-05 12:05:00|117.46|115.06|117.6|115.2|117.78|115.38|117.32|114.92|0
1688559000000|2023-07-05 12:10:00|117.5|115.1|118.01|115.61|118.06|115.66|117.13|114.73|0
1688559300000|2023-07-05 12:15:00|117.97|115.57|117.78|115.38|118.16|115.76|117.5|115.1|0
1688559600000|2023-07-05 12:20:00|117.87|115.47|118.15|115.75|118.34|115.94|117.69|115.29|0
1688559900000|2023-07-05 12:25:00|118.06|115.66|118.25|115.85|118.25|115.85|117.97|115.57|0
1688560200000|2023-07-05 12:30:00|118.15|115.75|117.96|115.56|118.43|116.03|117.87|115.47|0
1688560500000|2023-07-05 12:35:00|117.87|115.47|117.78|115.38|117.96|115.56|117.68|115.28|0
1688560800000|2023-07-05 12:40:00|117.87|115.47|118.34|115.94|118.34|115.94|117.68|115.28|0
1688561100000|2023-07-05 12:45:00|118.15|115.75|118.15|115.75|118.24|115.84|117.77|115.37|0
1688561400000|2023-07-05 12:50:00|118.05|115.65|117.68|115.28|118.15|115.75|117.68|115.28|0
1688561700000|2023-07-05 12:55:00|117.59|115.19|117.86|115.46|117.96|115.56|117.4|115|0
1688562000000|2023-07-05 13:00:00|117.77|115.37|117.77|115.37|117.86|115.46|117.58|115.18|0
1688562300000|2023-07-05 13:05:00|117.68|115.28|118.14|115.74|118.24|115.84|117.68|115.28|0
1688562600000|2023-07-05 13:10:00|118.24|115.84|119.27|116.87|119.36|116.96|118.24|115.84|0
1688562900000|2023-07-05 13:15:00|119.17|116.77|118.61|116.21|119.17|116.77|118.51|116.11|0
1688563200000|2023-07-05 13:20:00|118.7|116.3|118.79|116.39|119.08|116.68|118.51|116.11|0
1688563500000|2023-07-05 13:25:00|118.7|116.3|118.98|116.58|119.08|116.68|118.7|116.3|0
1688563800000|2023-07-05 13:30:00|119.08|116.68|120.87|118.47|121.25|118.85|119.08|116.68|0
1688564100000|2023-07-05 13:35:00|120.78|118.38|121.63|119.23|121.82|119.42|120.49|118.09|0
1688564400000|2023-07-05 13:40:00|121.73|119.33|123.64|121.24|123.74|121.34|121.54|119.14|0
1688564700000|2023-07-05 13:45:00|123.55|121.15|123.55|121.15|124.13|121.73|122.49|120.09|0
1688565000000|2023-07-05 13:50:00|123.64|121.24|124.03|121.63|124.32|121.92|123.55|121.15|0
1688565300000|2023-07-05 13:55:00|124.12|121.72|123.93|121.53|124.32|121.92|123.54|121.14|0
1688565600000|2023-07-05 14:00:00|124.12|121.72|123.44|121.04|125|122.6|122.67|120.27|0
1688565900000|2023-07-05 14:05:00|123.25|120.85|123.25|120.85|124.21|121.81|123.05|120.65|0
1688566200000|2023-07-05 14:10:00|123.34|120.94|123.53|121.13|123.73|121.33|122.48|120.08|0
1688566500000|2023-07-05 14:15:00|123.63|121.23|124.4|122|124.7|122.3|123.63|121.23|0
1688566800000|2023-07-05 14:20:00|124.6|122.2|125.14|122.74|125.43|123.03|124.21|121.81|0
1688567100000|2023-07-05 14:25:00|125.04|122.64|125.04|122.64|125.62|123.22|124.65|122.25|0
1688567400000|2023-07-05 14:30:00|125.23|122.83|125.62|123.22|125.91|123.51|125.23|122.83|0
1688567700000|2023-07-05 14:35:00|125.72|123.32|126.01|123.61|126.4|124|125.72|123.32|0
1688568000000|2023-07-05 14:40:00|126.11|123.71|125.33|122.93|126.2|123.8|125.13|122.73|0
1688568300000|2023-07-05 14:45:00|125.42|123.02|124.74|122.34|125.62|123.22|123.77|121.37|0
1688568600000|2023-07-05 14:50:00|124.64|122.24|125.13|122.73|125.13|122.73|124.64|122.24|0
1688568900000|2023-07-05 14:55:00|125.23|122.83|126.3|123.9|126.39|123.99|125.13|122.73|0
1688569200000|2023-07-05 15:00:00|126.49|124.09|125.9|123.5|126.49|124.09|125.71|123.31|0
1688569500000|2023-07-05 15:05:00|126|123.6|126|123.6|126.59|124.19|126|123.6|0
1688569800000|2023-07-05 15:10:00|125.9|123.5|126.2|123.8|126.49|124.09|125.51|123.11|0
1688570100000|2023-07-05 15:15:00|126.29|123.89|125.32|122.92|126.29|123.89|124.83|122.43|0
1688570400000|2023-07-05 15:20:00|125.22|122.82|125.32|122.92|125.71|123.31|124.73|122.33|0
1688570700000|2023-07-05 15:25:00|125.41|123.01|125.51|123.11|125.8|123.4|125.02|122.62|0
1688571000000|2023-07-05 15:30:00|125.41|123.01|126.09|123.69|126.29|123.89|125.41|123.01|0
1688571300000|2023-07-05 15:35:00|126.19|123.79|125.41|123.01|126.19|123.79|125.21|122.81|0
1688571600000|2023-07-05 15:40:00|125.31|122.91|126.09|123.69|126.09|123.69|125.31|122.91|0
1688571900000|2023-07-05 15:45:00|125.99|123.59|125.7|123.3|126.28|123.88|125.5|123.1|0
1688572200000|2023-07-05 15:50:00|125.8|123.4|125.11|122.71|125.8|123.4|125.02|122.62|0
1688572500000|2023-07-05 15:55:00|125.21|122.81|124.43|122.03|125.31|122.91|123.95|121.55|0
1688572800000|2023-07-05 16:00:00|124.34|121.94|124.33|121.93|124.43|122.03|123.47|121.07|0
1688573100000|2023-07-05 16:05:00|124.43|122.03|124.43|122.03|124.62|122.22|124.14|121.74|0
1688573400000|2023-07-05 16:10:00|124.53|122.13|124.04|121.64|124.53|122.13|123.56|121.16|0
1688573700000|2023-07-05 16:15:00|123.95|121.55|124.14|121.74|124.43|122.03|123.85|121.45|0
1688574000000|2023-07-05 16:20:00|124.04|121.64|124.04|121.64|124.14|121.74|123.27|120.87|0
1688574300000|2023-07-05 16:25:00|124.14|121.74|123.07|120.67|124.23|121.83|123.07|120.67|0
1688574600000|2023-07-05 16:30:00|123.17|120.77|122.3|119.9|123.56|121.16|122.11|119.71|0
1688574900000|2023-07-05 16:35:00|122.4|120|122.01|119.61|122.69|120.29|121.15|118.75|0
1688575200000|2023-07-05 16:40:00|121.92|119.52|121.82|119.42|122.2|119.8|121.63|119.23|0
1688575500000|2023-07-05 16:45:00|121.72|119.32|122.2|119.8|122.3|119.9|121.34|118.94|0
1688575800000|2023-07-05 16:50:00|122.3|119.9|122.01|119.61|122.49|120.09|121.72|119.32|0
1688576100000|2023-07-05 16:55:00|122.11|119.71|122.78|120.38|123.07|120.67|122.01|119.61|0
1688576400000|2023-07-05 17:00:00|122.87|120.47|123.16|120.76|123.26|120.86|122.68|120.28|0
1688576700000|2023-07-05 17:05:00|123.26|120.86|123.06|120.66|123.26|120.86|122.87|120.47|0
1688577000000|2023-07-05 17:10:00|122.97|120.57|122.58|120.18|122.97|120.57|122.39|119.99|0
1688577300000|2023-07-05 17:15:00|122.39|119.99|122.77|120.37|122.77|120.37|122.39|119.99|0
1688577600000|2023-07-05 17:20:00|122.87|120.47|123.45|121.05|123.64|121.24|122.77|120.37|0
1688577900000|2023-07-05 17:25:00|123.54|121.14|122.77|120.37|123.54|121.14|122.48|120.08|0
1688578200000|2023-07-05 17:30:00|122.67|120.27|122.48|120.08|122.87|120.47|122.38|119.98|0
1688578500000|2023-07-05 17:35:00|122.58|120.18|122.77|120.37|122.77|120.37|122.19|119.79|0
1688578800000|2023-07-05 17:40:00|122.67|120.27|122.77|120.37|122.96|120.56|122.57|120.17|0
1688579100000|2023-07-05 17:45:00|122.67|120.27|123.44|121.04|123.54|121.14|122.67|120.27|0
1688579400000|2023-07-05 17:50:00|123.34|120.94|123.24|120.84|123.54|121.14|123.15|120.75|0
1688579700000|2023-07-05 17:55:00|123.34|120.94|123.34|120.94|123.53|121.13|122.96|120.56|0
1688580000000|2023-07-05 18:00:00|123.44|121.04|123.15|120.75|124.5|122.1|123.05|120.65|0
1688580300000|2023-07-05 18:05:00|123.24|120.84|123.53|121.13|124.11|121.71|122.57|120.17|0
1688580600000|2023-07-05 18:10:00|123.63|121.23|123.05|120.65|123.63|121.23|123.05|120.65|0
1688580900000|2023-07-05 18:15:00|122.95|120.55|120.84|118.44|122.95|120.55|120.56|118.16|0
1688581200000|2023-07-05 18:20:00|120.75|118.35|120.08|117.68|120.94|118.54|119.61|117.21|0
1688581500000|2023-07-05 18:25:00|119.89|117.49|121.12|118.72|121.41|119.01|119.89|117.49|0
1688581800000|2023-07-05 18:30:00|121.22|118.82|121.6|119.2|121.7|119.3|121.12|118.72|0
1688582100000|2023-07-05 18:35:00|121.51|119.11|122.66|120.26|122.85|120.45|121.22|118.82|0
1688582400000|2023-07-05 18:40:00|122.75|120.35|123.23|120.83|123.43|121.03|122.66|120.26|0
1688582700000|2023-07-05 18:45:00|123.33|120.93|123.71|121.31|123.81|121.41|123.33|120.93|0
1688583000000|2023-07-05 18:50:00|123.81|121.41|123.81|121.41|124.2|121.8|123.62|121.22|0
1688583300000|2023-07-05 18:55:00|123.91|121.51|124.1|121.7|124.2|121.8|123.13|120.73|0
1688583600000|2023-07-05 19:00:00|124|121.6|124.2|121.8|124.29|121.89|123.9|121.5|0
1688583900000|2023-07-05 19:05:00|124.1|121.7|124.29|121.89|124.97|122.57|124.1|121.7|0
1688584200000|2023-07-05 19:10:00|124.24|121.84|124.78|122.38|124.82|122.42|124.1|121.7|0
1688584500000|2023-07-05 19:15:00|124.68|122.28|124.58|122.18|124.87|122.47|124.39|121.99|0
1688584800000|2023-07-05 19:20:00|124.68|122.28|124.58|122.18|124.77|122.37|124.19|121.79|0
1688585100000|2023-07-05 19:25:00|124.68|122.28|124.97|122.57|125.16|122.76|124.58|122.18|0
1688585400000|2023-07-05 19:30:00|125.06|122.66|124.58|122.18|125.06|122.66|124.48|122.08|0
1688585700000|2023-07-05 19:35:00|124.67|122.27|124.19|121.79|124.67|122.27|123.8|121.4|0
1688586000000|2023-07-05 19:40:00|123.99|121.59|123.8|121.4|124.77|122.37|123.8|121.4|0
1688586300000|2023-07-05 19:45:00|123.31|120.91|124.48|122.08|124.48|122.08|123.31|120.91|0
1688586600000|2023-07-05 19:50:00|123.8|121.4|123.31|120.91|124.38|121.98|123.21|120.81|0
1688586900000|2023-07-05 19:55:00|122.93|120.53|122.73|120.33|123.5|121.1|122.54|120.14|0
1688587200000|2023-07-05 20:00:00|122.64|120.24|122.73|120.33|122.92|120.52|122.44|120.04|0
1688587500000|2023-07-05 20:05:00|122.63|120.23|122.73|120.33|122.83|120.43|122.54|120.14|0
1688587800000|2023-07-05 20:10:00|122.63|120.23|122.82|120.42|122.82|120.42|122.44|120.04|0
1688588100000|2023-07-05 20:15:00|122.83|120.03|122.83|120.03|122.83|120.03|122.64|119.84|0
1688588400000|2023-07-05 20:20:00|122.93|120.13|122.64|119.84|123.02|120.22|122.45|119.65|0
1688588700000|2023-07-05 20:25:00|122.73|119.93|122.73|119.93|122.73|119.93|122.64|119.84|0
1688589000000|2023-07-05 20:30:00|122.83|120.03|122.73|119.93|122.83|120.03|122.73|119.93|0
1688589300000|2023-07-05 20:35:00|122.83|120.03|122.63|119.83|122.83|120.03|122.63|119.83|0
1688589600000|2023-07-05 20:40:00|122.54|119.74|122.54|119.74|122.54|119.74|122.54|119.74|0
1688589900000|2023-07-05 20:45:00|122.44|119.64|122.73|119.93|122.73|119.93|122.44|119.64|0
1688590200000|2023-07-05 20:50:00|122.82|120.02|123.01|120.21|123.01|120.21|122.73|119.93|0
1688590500000|2023-07-05 20:55:00|122.96|120.16|122.29|119.49|122.96|120.16|122.29|119.49|0
1688590800000|2023-07-05 21:00:00|122.44|119.64|122.45|119.65|122.45|119.65|122.41|119.61|0
1688591100000|2023-07-05 21:05:00|122.43|119.63|122.43|119.63|122.48|119.68|122.39|119.59|0
1688591400000|2023-07-05 21:10:00|122.39|119.59|122.42|119.62|122.42|119.62|122.36|119.56|0
1688591700000|2023-07-05 21:15:00|122.43|119.63|122.42|119.62|122.43|119.63|122.42|119.62|0
1688592000000|2023-07-05 21:20:00|122.29|119.49|122.35|119.55|122.35|119.55|122.29|119.49|0
1688592300000|2023-07-05 21:25:00|122.34|119.54|122.34|119.54|122.34|119.54|122.34|119.54|0
1688592600000|2023-07-05 21:30:00|122.43|119.63|122.34|119.54|122.49|119.69|122.25|119.45|0
1688592900000|2023-07-05 21:35:00|122.41|119.61|122.41|119.61|122.44|119.64|122.4|119.6|0
1688593200000|2023-07-05 21:40:00|122.43|119.63|122.45|119.65|122.45|119.65|122.41|119.61|0
1688593500000|2023-07-05 21:45:00|122.47|119.67|122.44|119.64|122.48|119.68|122.4|119.6|0
1688593800000|2023-07-05 21:50:00|122.43|119.63|122.4|119.6|122.48|119.68|122.4|119.6|0
1688594100000|2023-07-05 21:55:00|122.41|119.61|122.13|119.33|122.41|119.61|122.13|119.33|0
1688594400000|2023-07-05 22:00:00|122.08|119.28|122.61|119.81|122.71|119.91|121.99|119.19|0
1688594700000|2023-07-05 22:05:00|122.71|119.91|122.51|119.71|122.71|119.91|122.51|119.71|0
1688595000000|2023-07-05 22:10:00|122.42|119.62|122.42|119.62|122.51|119.71|122.32|119.52|0
1688595300000|2023-07-05 22:15:00|122.32|119.52|122.42|119.62|122.42|119.62|122.22|119.42|0
1688595600000|2023-07-05 22:20:00|122.32|119.52|122.41|119.61|122.42|119.62|122.32|119.52|0
1688595900000|2023-07-05 22:25:00|122.32|119.52|122.32|119.52|122.41|119.61|122.32|119.52|0
1688596200000|2023-07-05 22:30:00|122.41|119.61|122.22|119.42|122.41|119.61|122.22|119.42|0
1688596500000|2023-07-05 22:35:00|122.12|119.32|122.12|119.32|122.22|119.42|122.03|119.23|0
1688596800000|2023-07-05 22:40:00|122.03|119.23|122.03|119.23|122.12|119.32|122.03|119.23|0
1688597100000|2023-07-05 22:45:00|121.93|119.13|121.83|119.03|121.93|119.13|121.83|119.03|0
1688597400000|2023-07-05 22:50:00|121.93|119.13|121.93|119.13|121.93|119.13|121.93|119.13|0
1688597700000|2023-07-05 22:55:00|121.83|119.03|121.83|119.03|121.83|119.03|121.74|118.94|0
1688598000000|2023-07-05 23:00:00|121.74|118.94|122.16|119.36|122.16|119.36|121.74|118.94|0
1688598300000|2023-07-05 23:05:00|122.12|119.32|122.12|119.32|122.21|119.41|122.02|119.22|0
1688598600000|2023-07-05 23:10:00|122.02|119.22|122.11|119.31|122.12|119.32|122.02|119.22|0
1688598900000|2023-07-05 23:15:00|122.02|119.22|122.02|119.22|122.11|119.31|122.02|119.22|0
1688599200000|2023-07-05 23:20:00|122.11|119.31|122.21|119.41|122.21|119.41|122.02|119.22|0
1688599500000|2023-07-05 23:25:00|122.3|119.5|122.59|119.79|122.59|119.79|122.21|119.41|0
1688599800000|2023-07-05 23:30:00|122.49|119.69|122.4|119.6|122.49|119.69|122.4|119.6|0
1688600100000|2023-07-05 23:35:00|122.3|119.5|122.3|119.5|122.3|119.5|122.2|119.4|0
1688600400000|2023-07-05 23:40:00|122.4|119.6|122.3|119.5|122.4|119.6|122.2|119.4|0
1688600700000|2023-07-05 23:45:00|122.34|119.54|122.2|119.4|122.39|119.59|122.11|119.31|0
1688601000000|2023-07-05 23:50:00|122.11|119.31|122.01|119.21|122.2|119.4|122.01|119.21|0
1688601300000|2023-07-05 23:55:00|121.91|119.11|121.72|118.92|121.91|119.11|121.43|118.63|0
1688601600000|2023-07-06 00:00:00|121.82|119.02|121.15|118.35|121.82|119.02|121.15|118.35|0
1688601900000|2023-07-06 00:05:00|121.05|118.25|120.57|117.77|121.05|118.25|120.38|117.58|0
1688602200000|2023-07-06 00:10:00|120.67|117.87|120.48|117.68|120.86|118.06|120.48|117.68|0
1688602500000|2023-07-06 00:15:00|120.57|117.77|120.95|118.15|120.95|118.15|120.48|117.68|0
1688602800000|2023-07-06 00:20:00|121.05|118.25|121.14|118.34|121.24|118.44|120.95|118.15|0
1688603100000|2023-07-06 00:25:00|121.05|118.25|121.14|118.34|121.24|118.44|120.95|118.15|0
1688603400000|2023-07-06 00:30:00|121.04|118.24|121.04|118.24|121.23|118.43|121.04|118.24|0
1688603700000|2023-07-06 00:35:00|121.14|118.34|121.23|118.43|121.33|118.53|121.04|118.24|0
1688604000000|2023-07-06 00:40:00|121.33|118.53|121.04|118.24|121.33|118.53|120.95|118.15|0
1688604300000|2023-07-06 00:45:00|120.95|118.15|120.85|118.05|120.95|118.15|120.75|117.95|0
1688604600000|2023-07-06 00:50:00|120.75|117.95|120.37|117.57|120.75|117.95|120.28|117.48|0
1688604900000|2023-07-06 00:55:00|120.47|117.67|120.37|117.57|120.47|117.67|120.18|117.38|0
1688605200000|2023-07-06 01:00:00|120.47|117.67|120.28|117.48|120.56|117.76|120.18|117.38|0
1688605500000|2023-07-06 01:05:00|120.37|117.57|120.46|117.66|120.56|117.76|120.27|117.47|0
1688605800000|2023-07-06 01:10:00|120.37|117.57|120.75|117.95|120.75|117.95|120.37|117.57|0
1688606100000|2023-07-06 01:15:00|120.84|118.04|120.65|117.85|120.94|118.14|120.65|117.85|0
1688606400000|2023-07-06 01:20:00|120.75|117.95|120.56|117.76|120.84|118.04|120.56|117.76|0
1688606700000|2023-07-06 01:25:00|120.65|117.85|120.84|118.04|120.84|118.04|120.46|117.66|0
1688607000000|2023-07-06 01:30:00|120.93|118.13|120.84|118.04|120.93|118.13|120.65|117.85|0
1688607300000|2023-07-06 01:35:00|120.79|117.99|121.03|118.23|121.22|118.42|120.74|117.94|0
1688607600000|2023-07-06 01:40:00|120.93|118.13|121.03|118.23|121.03|118.23|120.74|117.94|0
1688607900000|2023-07-06 01:45:00|120.93|118.13|121.12|118.32|121.22|118.42|120.93|118.13|0
1688608200000|2023-07-06 01:50:00|121.02|118.22|121.02|118.22|121.12|118.32|120.93|118.13|0
1688608500000|2023-07-06 01:55:00|121.12|118.32|121.4|118.6|121.5|118.7|121.12|118.32|0
1688608800000|2023-07-06 02:00:00|121.31|118.51|121.26|118.46|121.4|118.6|121.21|118.41|0
1688609100000|2023-07-06 02:05:00|121.21|118.41|121.5|118.7|121.5|118.7|121.12|118.32|0
1688609400000|2023-07-06 02:10:00|121.4|118.6|121.5|118.7|121.69|118.89|121.4|118.6|0
1688609700000|2023-07-06 02:15:00|121.59|118.79|121.3|118.5|121.59|118.79|121.3|118.5|0
1688610000000|2023-07-06 02:20:00|121.11|118.31|121.3|118.5|121.4|118.6|121.11|118.31|0
1688610300000|2023-07-06 02:25:00|121.21|118.41|121.01|118.21|121.3|118.5|120.92|118.12|0
1688610600000|2023-07-06 02:30:00|121.11|118.31|121.01|118.21|121.21|118.41|120.96|118.16|0
1688610900000|2023-07-06 02:35:00|121.11|118.31|120.92|118.12|121.11|118.31|120.87|118.07|0
1688611200000|2023-07-06 02:40:00|120.82|118.02|120.39|117.59|120.82|118.02|120.25|117.45|0
1688611500000|2023-07-06 02:45:00|120.35|117.55|120.25|117.45|120.35|117.55|120.06|117.26|0
1688611800000|2023-07-06 02:50:00|120.15|117.35|120.34|117.54|120.34|117.54|120.15|117.35|0
1688612100000|2023-07-06 02:55:00|120.25|117.45|120.34|117.54|120.34|117.54|120.25|117.45|0
1688612400000|2023-07-06 03:00:00|120.25|117.45|120.25|117.45|120.44|117.64|120.15|117.35|0
1688612700000|2023-07-06 03:05:00|120.34|117.54|120.15|117.35|120.34|117.54|119.96|117.16|0
1688613000000|2023-07-06 03:10:00|120.05|117.25|119.49|116.69|120.15|117.35|119.39|116.59|0
1688613300000|2023-07-06 03:15:00|119.39|116.59|119.58|116.78|119.77|116.97|119.39|116.59|0
1688613600000|2023-07-06 03:20:00|119.67|116.87|119.67|116.87|119.77|116.97|119.58|116.78|0
1688613900000|2023-07-06 03:25:00|119.58|116.78|118.63|115.83|119.58|116.78|118.54|115.74|0
1688614200000|2023-07-06 03:30:00|118.82|116.02|118.44|115.64|118.92|116.12|118.35|115.55|0
1688614500000|2023-07-06 03:35:00|118.35|115.55|118.54|115.74|118.73|115.93|118.35|115.55|0
1688614800000|2023-07-06 03:40:00|118.63|115.83|118.54|115.74|118.72|115.92|118.44|115.64|0
1688615100000|2023-07-06 03:45:00|118.63|115.83|118.06|115.26|118.63|115.83|118.06|115.26|0
1688615400000|2023-07-06 03:50:00|118.16|115.36|117.5|114.7|118.16|115.36|117.41|114.61|0
1688615700000|2023-07-06 03:55:00|117.41|114.61|117.5|114.7|117.69|114.89|117.41|114.61|0
1688616000000|2023-07-06 04:00:00|117.41|114.61|117.03|114.23|117.59|114.79|117.03|114.23|0
1688616300000|2023-07-06 04:05:00|116.94|114.14|117.03|114.23|117.13|114.33|116.94|114.14|0
1688616600000|2023-07-06 04:10:00|117.12|114.32|116.94|114.14|117.31|114.51|116.94|114.14|0
1688616900000|2023-07-06 04:15:00|116.98|114.18|116.94|114.14|117.03|114.23|116.94|114.14|0
1688617200000|2023-07-06 04:20:00|117.03|114.23|116.93|114.13|117.03|114.23|116.93|114.13|0
1688617500000|2023-07-06 04:25:00|117.03|114.23|116|113.2|117.12|114.32|115.54|112.74|0
1688617800000|2023-07-06 04:30:00|115.96|113.16|116.28|113.48|116.38|113.58|115.91|113.11|0
1688618100000|2023-07-06 04:35:00|116.19|113.39|116.47|113.67|116.47|113.67|116.19|113.39|0
1688618400000|2023-07-06 04:40:00|116.37|113.57|116.28|113.48|116.47|113.67|116.28|113.48|0
1688618700000|2023-07-06 04:45:00|116.37|113.57|116.56|113.76|116.56|113.76|116.19|113.39|0
1688619000000|2023-07-06 04:50:00|116.6|113.8|116.83|114.03|116.93|114.13|116.56|113.76|0
1688619300000|2023-07-06 04:55:00|116.93|114.13|116.78|113.98|116.93|114.13|116.74|113.94|0
1688619600000|2023-07-06 05:00:00|116.74|113.94|116.46|113.66|116.93|114.13|116.37|113.57|0
1688619900000|2023-07-06 05:05:00|116.37|113.57|116.55|113.75|116.83|114.03|116.37|113.57|0
1688620200000|2023-07-06 05:10:00|116.64|113.84|116.74|113.94|116.83|114.03|116.6|113.8|0
1688620500000|2023-07-06 05:15:00|116.83|114.03|116.92|114.12|117.01|114.21|116.74|113.94|0
1688620800000|2023-07-06 05:20:00|117.01|114.21|117.11|114.31|117.11|114.31|116.87|114.07|0
1688621100000|2023-07-06 05:25:00|117.2|114.4|116.92|114.12|117.2|114.4|116.73|113.93|0
1688621400000|2023-07-06 05:30:00|116.83|114.03|116.64|113.84|116.83|114.03|116.45|113.65|0
1688621700000|2023-07-06 05:35:00|116.73|113.93|115.71|112.91|116.73|113.93|115.71|112.91|0
1688622000000|2023-07-06 05:40:00|115.8|113|115.8|113|115.89|113.09|115.71|112.91|0
1688622300000|2023-07-06 05:45:00|115.71|112.91|115.8|113|115.89|113.09|115.52|112.72|0
1688622600000|2023-07-06 05:50:00|115.89|113.09|116.17|113.37|116.17|113.37|115.8|113|0
1688622900000|2023-07-06 05:55:00|116.26|113.46|116.63|113.83|116.73|113.93|116.17|113.37|0
1688623200000|2023-07-06 06:00:00|116.54|113.74|117.38|114.58|117.47|114.67|116.45|113.65|0
1688623500000|2023-07-06 06:05:00|117.36|114.96|117.55|115.15|117.74|115.34|117.18|114.78|0
1688623800000|2023-07-06 06:10:00|117.5|115.1|117.36|114.96|117.55|115.15|117.27|114.87|0
1688624100000|2023-07-06 06:15:00|117.45|115.05|117.6|115.2|117.7|115.3|116.26|113.86|0
1688624400000|2023-07-06 06:20:00|117.51|115.11|117.23|114.83|117.6|115.2|117.14|114.74|0
1688624700000|2023-07-06 06:25:00|117.32|114.92|117.51|115.11|117.7|115.3|117.23|114.83|0
1688625000000|2023-07-06 06:30:00|117.41|115.01|117.41|115.01|117.69|115.29|117.32|114.92|0
1688625300000|2023-07-06 06:35:00|117.32|114.92|116.95|114.55|117.32|114.92|116.95|114.55|0
1688625600000|2023-07-06 06:40:00|117.04|114.64|116.66|114.26|117.04|114.64|116.57|114.17|0
1688625900000|2023-07-06 06:45:00|116.76|114.36|116.94|114.54|117.04|114.64|116.76|114.36|0
1688626200000|2023-07-06 06:50:00|117.04|114.64|117.04|114.64|117.13|114.73|116.85|114.45|0
1688626500000|2023-07-06 06:55:00|116.94|114.54|117.03|114.63|117.13|114.73|116.75|114.35|0
1688626800000|2023-07-06 07:00:00|116.94|114.54|115.73|113.33|116.94|114.54|115.27|112.87|0
1688627100000|2023-07-06 07:05:00|115.82|113.42|115.08|112.68|115.82|113.42|114.99|112.59|0
1688627400000|2023-07-06 07:10:00|114.99|112.59|115.71|113.31|115.71|113.31|114.48|112.08|0
1688627700000|2023-07-06 07:15:00|115.52|113.12|115.34|112.94|116.17|113.77|115.34|112.94|0
1688628000000|2023-07-06 07:20:00|115.43|113.03|116.26|113.86|116.54|114.14|115.43|113.03|0
1688628300000|2023-07-06 07:25:00|116.36|113.96|115.61|113.21|116.54|114.14|115.52|113.12|0
1688628600000|2023-07-06 07:30:00|115.52|113.12|115.06|112.66|115.61|113.21|114.97|112.57|0
1688628900000|2023-07-06 07:35:00|115.15|112.75|115.47|113.07|115.61|113.21|114.78|112.38|0
1688629200000|2023-07-06 07:40:00|115.52|113.12|114.87|112.47|115.7|113.3|114.78|112.38|0
1688629500000|2023-07-06 07:45:00|114.78|112.38|115.52|113.12|115.52|113.12|114.78|112.38|0
1688629800000|2023-07-06 07:50:00|115.61|113.21|115.24|112.84|115.7|113.3|115.05|112.65|0
1688630100000|2023-07-06 07:55:00|115.15|112.75|115.51|113.11|115.51|113.11|114.96|112.56|0
1688630400000|2023-07-06 08:00:00|115.61|113.21|115.7|113.3|116.07|113.67|115.51|113.11|0
1688630700000|2023-07-06 08:05:00|115.6|113.2|115.97|113.57|116.07|113.67|115.23|112.83|0
1688631000000|2023-07-06 08:10:00|116.07|113.67|115.7|113.3|116.07|113.67|115.51|113.11|0
1688631300000|2023-07-06 08:15:00|115.79|113.39|115.79|113.39|115.88|113.48|115.51|113.11|0
1688631600000|2023-07-06 08:20:00|115.69|113.29|115.14|112.74|115.69|113.29|114.95|112.55|0
1688631900000|2023-07-06 08:25:00|115.18|112.78|114.86|112.46|115.23|112.83|114.86|112.46|0
1688632200000|2023-07-06 08:30:00|114.95|112.55|115.14|112.74|115.41|113.01|114.77|112.37|0
1688632500000|2023-07-06 08:35:00|115.04|112.64|115.32|112.92|115.32|112.92|114.86|112.46|0
1688632800000|2023-07-06 08:40:00|115.23|112.83|115.6|113.2|115.6|113.2|115.13|112.73|0
1688633100000|2023-07-06 08:45:00|115.69|113.29|116.43|114.03|116.52|114.12|115.69|113.29|0
1688633400000|2023-07-06 08:50:00|116.52|114.12|115.87|113.47|116.71|114.31|115.87|113.47|0
1688633700000|2023-07-06 08:55:00|115.96|113.56|115.59|113.19|115.96|113.56|115.5|113.1|0
1688634000000|2023-07-06 09:00:00|115.5|113.1|114.94|112.54|115.5|113.1|114.94|112.54|0
1688634300000|2023-07-06 09:05:00|114.85|112.45|114.94|112.54|114.94|112.54|114.48|112.08|0
1688634600000|2023-07-06 09:10:00|115.04|112.64|115.13|112.73|115.4|113|114.94|112.54|0
1688634900000|2023-07-06 09:15:00|115.22|112.82|115.77|113.37|115.77|113.37|115.13|112.73|0
1688635200000|2023-07-06 09:20:00|115.68|113.28|115.59|113.19|116.05|113.65|115.59|113.19|0
1688635500000|2023-07-06 09:25:00|115.63|113.23|115.68|113.28|115.68|113.28|115.49|113.09|0
1688635800000|2023-07-06 09:30:00|115.72|113.32|115.95|113.55|116.14|113.74|115.68|113.28|0
1688636100000|2023-07-06 09:35:00|116.05|113.65|115.77|113.37|116.23|113.83|115.67|113.27|0
1688636400000|2023-07-06 09:40:00|115.86|113.46|115.4|113|115.86|113.46|115.3|112.9|0
1688636700000|2023-07-06 09:45:00|115.3|112.9|115.99|113.59|116.04|113.64|115.3|112.9|0
1688637000000|2023-07-06 09:50:00|115.95|113.55|115.86|113.46|115.95|113.55|115.49|113.09|0
1688637300000|2023-07-06 09:55:00|115.95|113.55|115.67|113.27|116.13|113.73|115.67|113.27|0
1688637600000|2023-07-06 10:00:00|115.58|113.18|115.67|113.27|115.85|113.45|115.3|112.9|0
1688637900000|2023-07-06 10:05:00|115.58|113.18|115.2|112.8|115.85|113.45|115.2|112.8|0
1688638200000|2023-07-06 10:10:00|115.11|112.71|115.67|113.27|115.76|113.36|115.11|112.71|0
1688638500000|2023-07-06 10:15:00|115.62|113.22|115.57|113.17|115.66|113.26|115.3|112.9|0
1688638800000|2023-07-06 10:20:00|115.66|113.26|115.11|112.71|115.85|113.45|115.11|112.71|0
1688639100000|2023-07-06 10:25:00|115.2|112.8|115.85|113.45|115.85|113.45|115.2|112.8|0
1688639400000|2023-07-06 10:30:00|116.03|113.63|115.66|113.26|116.31|113.91|115.48|113.08|0
1688639700000|2023-07-06 10:35:00|115.75|113.35|116.03|113.63|116.22|113.82|115.66|113.26|0
1688640000000|2023-07-06 10:40:00|116.12|113.72|116.03|113.63|116.31|113.91|115.75|113.35|0
1688640300000|2023-07-06 10:45:00|116.12|113.72|115.66|113.26|116.12|113.72|115.47|113.07|0
1688640600000|2023-07-06 10:50:00|115.56|113.16|115.38|112.98|115.75|113.35|115.29|112.89|0
1688640900000|2023-07-06 10:55:00|115.47|113.07|115.38|112.98|115.56|113.16|115.19|112.79|0
1688641200000|2023-07-06 11:00:00|115.47|113.07|115.47|113.07|115.93|113.53|115.38|112.98|0
1688641500000|2023-07-06 11:05:00|115.56|113.16|115.97|113.57|116.02|113.62|115.56|113.16|0
1688641800000|2023-07-06 11:10:00|116.02|113.62|116.39|113.99|116.49|114.09|115.93|113.53|0
1688642100000|2023-07-06 11:15:00|116.3|113.9|115.74|113.34|116.39|113.99|115.74|113.34|0
1688642400000|2023-07-06 11:20:00|115.83|113.43|116.11|113.71|116.11|113.71|115.74|113.34|0
1688642700000|2023-07-06 11:25:00|116.16|113.76|116.57|114.17|116.57|114.17|116.16|113.76|0
1688643000000|2023-07-06 11:30:00|116.48|114.08|115.6|113.2|116.57|114.17|115.55|113.15|0
1688643300000|2023-07-06 11:35:00|115.65|113.25|115.27|112.87|115.83|113.43|115.27|112.87|0
1688643600000|2023-07-06 11:40:00|115.18|112.78|114.63|112.23|115.27|112.87|114.35|111.95|0
1688643900000|2023-07-06 11:45:00|114.72|112.32|114.72|112.32|115|112.6|114.72|112.32|0
1688644200000|2023-07-06 11:50:00|114.81|112.41|114.72|112.32|115.09|112.69|114.63|112.23|0
1688644500000|2023-07-06 11:55:00|114.81|112.41|114.63|112.23|114.81|112.41|114.44|112.04|0
1688644800000|2023-07-06 12:00:00|114.44|112.04|113.8|111.4|114.63|112.23|113.8|111.4|0
1688645100000|2023-07-06 12:05:00|113.71|111.31|112.88|110.48|113.71|111.31|112.43|110.03|0
1688645400000|2023-07-06 12:10:00|112.7|110.3|112.7|110.3|112.7|110.3|112.25|109.85|0
1688645700000|2023-07-06 12:15:00|112.79|110.39|112.25|109.85|112.79|110.39|111.7|109.3|0
1688646000000|2023-07-06 12:20:00|112.16|109.76|112.34|109.94|112.43|110.03|111.61|109.21|0
1688646300000|2023-07-06 12:25:00|112.43|110.03|111.7|109.3|112.43|110.03|111.7|109.3|0
1688646600000|2023-07-06 12:30:00|111.83|109.43|110.35|107.95|112.06|109.66|110.17|107.77|0
1688646900000|2023-07-06 12:35:00|110.26|107.86|110.26|107.86|111.07|108.67|110.08|107.68|0
1688647200000|2023-07-06 12:40:00|110.17|107.77|109.45|107.05|110.17|107.77|109.27|106.87|0
1688647500000|2023-07-06 12:45:00|109.36|106.96|108.65|106.25|109.45|107.05|108.3|105.9|0
1688647800000|2023-07-06 12:50:00|108.56|106.16|109.44|107.04|109.44|107.04|108.29|105.89|0
1688648100000|2023-07-06 12:55:00|109.36|106.96|109.8|107.4|109.8|107.4|109.27|106.87|0
1688648400000|2023-07-06 13:00:00|109.71|107.31|110.07|107.67|110.24|107.84|109.71|107.31|0
1688648700000|2023-07-06 13:05:00|109.98|107.58|109.17|106.77|110.07|107.67|108.91|106.51|0
1688649000000|2023-07-06 13:10:00|109.09|106.69|108.82|106.42|109.09|106.69|108.73|106.33|0
1688649300000|2023-07-06 13:15:00|108.73|106.33|109.71|107.31|109.71|107.31|108.64|106.24|0
1688649600000|2023-07-06 13:20:00|109.79|107.39|109.26|106.86|109.88|107.48|109.17|106.77|0
1688649900000|2023-07-06 13:25:00|109.17|106.77|108.73|106.33|109.3|106.9|108.64|106.24|0
1688650200000|2023-07-06 13:30:00|108.81|106.41|107.23|104.83|109.87|107.47|106.53|104.13|0
1688650500000|2023-07-06 13:35:00|107.31|104.91|107.93|105.53|108.1|105.7|106.61|104.21|0
1688650800000|2023-07-06 13:40:00|107.84|105.44|106.18|103.78|108.21|105.81|104.11|101.71|0
1688651100000|2023-07-06 13:45:00|106.22|103.82|106.83|104.43|107.71|105.31|105.48|103.08|0
1688651400000|2023-07-06 13:50:00|106.74|104.34|104.75|102.35|107.09|104.69|104.75|102.35|0
1688651700000|2023-07-06 13:55:00|104.83|102.43|105.13|102.73|105.44|103.04|104.32|101.92|0
1688652000000|2023-07-06 14:00:00|104.7|102.3|103.54|101.14|105.09|102.69|103.54|101.14|0
1688652300000|2023-07-06 14:05:00|103.46|101.06|104.67|102.27|105.79|103.39|102.16|99.76|0
1688652600000|2023-07-06 14:10:00|104.75|102.35|105.44|103.04|105.7|103.3|104.15|101.75|0
1688652900000|2023-07-06 14:15:00|106.04|103.64|105.01|102.61|106.39|103.99|104.84|102.44|0
1688653200000|2023-07-06 14:20:00|104.84|102.44|104.49|102.09|105.09|102.69|104.07|101.67|0
1688653500000|2023-07-06 14:25:00|104.41|102.01|105.01|102.61|105.09|102.69|104.24|101.84|0
1688653800000|2023-07-06 14:30:00|105.09|102.69|104.66|102.26|105.35|102.95|104.15|101.75|0
1688654100000|2023-07-06 14:35:00|104.49|102.09|104.32|101.92|105.18|102.78|103.38|100.98|0
1688654400000|2023-07-06 14:40:00|104.23|101.83|104.57|102.17|104.57|102.17|103.55|101.15|0
1688654700000|2023-07-06 14:45:00|104.49|102.09|104.4|102|104.92|102.52|103.72|101.32|0
1688655000000|2023-07-06 14:50:00|104.49|102.09|103.97|101.57|104.66|102.26|103.38|100.98|0
1688655300000|2023-07-06 14:55:00|103.89|101.49|103.12|100.72|103.89|101.49|102.95|100.55|0
1688655600000|2023-07-06 15:00:00|103.21|100.81|107.17|104.77|107.17|104.77|103.21|100.81|0
1688655900000|2023-07-06 15:05:00|107.08|104.68|106.31|103.91|107.43|105.03|106.14|103.74|0
1688656200000|2023-07-06 15:10:00|106.39|103.99|105.71|103.31|106.48|104.08|105.62|103.22|0
1688656500000|2023-07-06 15:15:00|105.79|103.39|105.53|103.13|106.22|103.82|105.53|103.13|0
1688656800000|2023-07-06 15:20:00|105.62|103.22|106.65|104.25|106.91|104.51|105.45|103.05|0
1688657100000|2023-07-06 15:25:00|106.57|104.17|107.08|104.68|107.6|105.2|106.14|103.74|0
1688657400000|2023-07-06 15:30:00|107.17|104.77|108.2|105.8|108.55|106.15|107.17|104.77|0
1688657700000|2023-07-06 15:35:00|108.29|105.89|108.46|106.06|108.98|106.58|108.2|105.8|0
1688658000000|2023-07-06 15:40:00|108.55|106.15|108.8|106.4|109.07|106.67|108.46|106.06|0
1688658300000|2023-07-06 15:45:00|108.72|106.32|109.76|107.36|110.02|107.62|108.28|105.88|0
1688658600000|2023-07-06 15:50:00|109.67|107.27|109.28|106.88|109.76|107.36|108.89|106.49|0
1688658900000|2023-07-06 15:55:00|109.24|106.84|109.85|107.45|110.02|107.62|108.89|106.49|0
1688659200000|2023-07-06 16:00:00|109.93|107.53|108.85|106.45|111.04|108.64|108.59|106.19|0
1688659500000|2023-07-06 16:05:00|108.94|106.54|109.81|107.41|109.99|107.59|108.94|106.54|0
1688659800000|2023-07-06 16:10:00|109.73|107.33|108.94|106.54|109.9|107.5|108.67|106.27|0
1688660100000|2023-07-06 16:15:00|109.11|106.71|109.72|107.32|109.9|107.5|109.02|106.62|0
1688660400000|2023-07-06 16:20:00|109.81|107.41|109.72|107.32|109.9|107.5|109.2|106.8|0
1688660700000|2023-07-06 16:25:00|109.63|107.23|110.69|108.29|110.69|108.29|109.63|107.23|0
1688661000000|2023-07-06 16:30:00|110.78|108.38|111.04|108.64|111.31|108.91|110.69|108.29|0
1688661300000|2023-07-06 16:35:00|111.13|108.73|110.69|108.29|111.49|109.09|110.34|107.94|0
1688661600000|2023-07-06 16:40:00|110.78|108.38|109.02|106.62|110.95|108.55|108.93|106.53|0
1688661900000|2023-07-06 16:45:00|109.11|106.71|109.46|107.06|109.55|107.15|108.84|106.44|0
1688662200000|2023-07-06 16:50:00|109.55|107.15|109.72|107.32|109.72|107.32|109.46|107.06|0
1688662500000|2023-07-06 16:55:00|109.63|107.23|110.25|107.85|110.43|108.03|109.63|107.23|0
1688662800000|2023-07-06 17:00:00|110.34|107.94|109.3|106.9|111.5|109.1|109.13|106.73|0
1688663100000|2023-07-06 17:05:00|109.21|106.81|109.43|107.03|110.1|107.7|109.21|106.81|0
1688663400000|2023-07-06 17:10:00|109.48|107.08|109.92|107.52|110.19|107.79|109.39|106.99|0
1688663700000|2023-07-06 17:15:00|109.83|107.43|110.01|107.61|110.1|107.7|109.65|107.25|0
1688664000000|2023-07-06 17:20:00|110.1|107.7|110.36|107.96|110.36|107.96|110.01|107.61|0
1688664300000|2023-07-06 17:25:00|110.27|107.87|109.47|107.07|110.36|107.96|109.21|106.81|0
1688664600000|2023-07-06 17:30:00|109.56|107.16|108.94|106.54|109.56|107.16|108.5|106.1|0
1688664900000|2023-07-06 17:35:00|109.03|106.63|110.09|107.69|110.09|107.69|108.94|106.54|0
1688665200000|2023-07-06 17:40:00|110.18|107.78|110.45|108.05|110.63|108.23|109.91|107.51|0
1688665500000|2023-07-06 17:45:00|110.54|108.14|110.53|108.13|110.54|108.14|109.74|107.34|0
1688665800000|2023-07-06 17:50:00|110.62|108.22|107.63|105.23|110.62|108.22|107.63|105.23|0
1688666100000|2023-07-06 17:55:00|107.54|105.14|108.86|106.46|108.95|106.55|107.54|105.14|0
1688666400000|2023-07-06 18:00:00|108.95|106.55|108.15|105.75|109.04|106.64|108.06|105.66|0
1688666700000|2023-07-06 18:05:00|108.33|105.93|108.68|106.28|109.04|106.64|108.33|105.93|0
1688667000000|2023-07-06 18:10:00|108.77|106.37|107.62|105.22|108.77|106.37|107.62|105.22|0
1688667300000|2023-07-06 18:15:00|107.71|105.31|107.97|105.57|108.24|105.84|107.53|105.13|0
1688667600000|2023-07-06 18:20:00|108.06|105.66|108.06|105.66|108.15|105.75|107.27|104.87|0
1688667900000|2023-07-06 18:25:00|107.97|105.57|107.44|105.04|108.06|105.66|107.35|104.95|0
1688668200000|2023-07-06 18:30:00|107.35|104.95|108.5|106.1|108.5|106.1|107.35|104.95|0
1688668500000|2023-07-06 18:35:00|108.59|106.19|108.94|106.54|108.94|106.54|108.15|105.75|0
1688668800000|2023-07-06 18:40:00|108.85|106.45|109.47|107.07|109.47|107.07|108.32|105.92|0
1688669100000|2023-07-06 18:45:00|109.3|106.9|109.92|107.52|110.01|107.61|109.12|106.72|0
1688669400000|2023-07-06 18:50:00|110.01|107.61|110.01|107.61|110.01|107.61|109.38|106.98|0
1688669700000|2023-07-06 18:55:00|109.92|107.52|110.1|107.7|110.19|107.79|109.83|107.43|0
1688670000000|2023-07-06 19:00:00|110.19|107.79|109.92|107.52|110.19|107.79|109.65|107.25|0
1688670300000|2023-07-06 19:05:00|109.83|107.43|109.47|107.07|110.01|107.61|109.38|106.98|0
1688670600000|2023-07-06 19:10:00|109.56|107.16|108.67|106.27|109.56|107.16|108.67|106.27|0
1688670900000|2023-07-06 19:15:00|108.58|106.18|109.02|106.62|109.2|106.8|108.49|106.09|0
1688671200000|2023-07-06 19:20:00|108.93|106.53|109.46|107.06|109.73|107.33|108.84|106.44|0
1688671500000|2023-07-06 19:25:00|109.55|107.15|109.02|106.62|109.73|107.33|108.84|106.44|0
1688671800000|2023-07-06 19:30:00|108.93|106.53|108.79|106.39|109.02|106.62|108.31|105.91|0
1688672100000|2023-07-06 19:35:00|108.84|106.44|108.48|106.08|109.2|106.8|108.13|105.73|0
1688672400000|2023-07-06 19:40:00|108.4|106|108.57|106.17|108.75|106.35|108.13|105.73|0
1688672700000|2023-07-06 19:45:00|108.48|106.08|109.01|106.61|109.01|106.61|108.04|105.64|0
1688673000000|2023-07-06 19:50:00|109.64|107.24|108.21|105.81|109.64|107.24|108.21|105.81|0
1688673300000|2023-07-06 19:55:00|108.3|105.9|108.83|106.43|109.9|107.5|108.3|105.9|0
1688673600000|2023-07-06 20:00:00|108.92|106.52|109.68|107.28|109.68|107.28|108.57|106.17|0
1688673900000|2023-07-06 20:05:00|109.86|107.46|109.95|107.55|109.95|107.55|109.59|107.19|0
1688674200000|2023-07-06 20:10:00|109.86|107.46|109.95|107.55|110.04|107.64|109.77|107.37|0
1688674500000|2023-07-06 20:15:00|109.97|107.17|109.7|106.9|109.97|107.17|109.7|106.9|0
1688674800000|2023-07-06 20:20:00|109.61|106.81|109.61|106.81|109.7|106.9|109.52|106.72|0
1688675100000|2023-07-06 20:25:00|109.52|106.72|109.08|106.28|109.52|106.72|108.99|106.19|0
1688675400000|2023-07-06 20:30:00|108.99|106.19|108.99|106.19|108.99|106.19|108.9|106.1|0
1688675700000|2023-07-06 20:35:00|108.9|106.1|108.81|106.01|108.9|106.1|108.72|105.92|0
1688676000000|2023-07-06 20:40:00|108.72|105.92|108.89|106.09|108.9|106.1|108.72|105.92|0
1688676300000|2023-07-06 20:45:00|108.81|106.01|108.72|105.92|108.89|106.09|108.72|105.92|0
1688676600000|2023-07-06 20:50:00|108.76|105.96|108.63|105.83|108.76|105.96|108.54|105.74|0
1688676900000|2023-07-06 20:55:00|108.72|105.92|108.76|105.96|108.89|106.09|108.71|105.91|0
1688677200000|2023-07-06 21:00:00|108.83|106.03|108.79|105.99|108.83|106.03|108.7|105.9|0
1688677500000|2023-07-06 21:05:00|108.81|106.01|108.8|106|108.81|106.01|108.68|105.88|0
1688677800000|2023-07-06 21:10:00|108.81|106.01|108.53|105.73|108.84|106.04|108.53|105.73|0
1688678100000|2023-07-06 21:15:00|108.63|105.83|108.7|105.9|108.76|105.96|108.62|105.82|0
1688678400000|2023-07-06 21:20:00|108.68|105.88|108.84|106.04|108.86|106.06|108.68|105.88|0
1688678700000|2023-07-06 21:25:00|108.86|106.06|108.88|106.08|108.93|106.13|108.86|106.06|0
1688679000000|2023-07-06 21:30:00|108.89|106.09|108.88|106.08|108.89|106.09|108.88|106.08|0
1688679300000|2023-07-06 21:35:00|108.89|106.09|108.77|105.97|108.89|106.09|108.72|105.92|0
1688679600000|2023-07-06 21:40:00|108.8|106|108.84|106.04|108.85|106.05|108.8|106|0
1688679900000|2023-07-06 21:45:00|108.87|106.07|108.74|105.94|108.87|106.07|108.74|105.94|0
1688680200000|2023-07-06 21:50:00|108.75|105.95|108.74|105.94|108.79|105.99|108.73|105.93|0
1688680500000|2023-07-06 21:55:00|108.73|105.93|108.62|105.82|108.76|105.96|108.6|105.8|0
1688680800000|2023-07-06 22:00:00|108.04|105.24|108.79|105.99|108.83|106.03|107.86|105.06|0
1688681100000|2023-07-06 22:05:00|108.7|105.9|108.43|105.63|108.7|105.9|108.3|105.5|0
1688681400000|2023-07-06 22:10:00|108.52|105.72|108.52|105.72|108.61|105.81|108.43|105.63|0
1688681700000|2023-07-06 22:15:00|108.61|105.81|108.87|106.07|108.87|106.07|108.52|105.72|0
1688682000000|2023-07-06 22:20:00|108.78|105.98|108.52|105.72|108.87|106.07|108.52|105.72|0
1688682300000|2023-07-06 22:25:00|108.61|105.81|108.6|105.8|108.69|105.89|108.52|105.72|0
1688682600000|2023-07-06 22:30:00|108.69|105.89|108.96|106.16|109.05|106.25|108.69|105.89|0
1688682900000|2023-07-06 22:35:00|108.87|106.07|109.13|106.33|109.22|106.42|108.87|106.07|0
1688683200000|2023-07-06 22:40:00|109.17|106.37|109.31|106.51|109.31|106.51|109.17|106.37|0
1688683500000|2023-07-06 22:45:00|109.22|106.42|109.31|106.51|109.4|106.6|109.22|106.42|0
1688683800000|2023-07-06 22:50:00|109.22|106.42|109.13|106.33|109.22|106.42|109.04|106.24|0
1688684100000|2023-07-06 22:55:00|109.04|106.24|109.04|106.24|109.13|106.33|109.04|106.24|0
1688684400000|2023-07-06 23:00:00|108.99|106.19|109.13|106.33|109.22|106.42|108.99|106.19|0
1688684700000|2023-07-06 23:05:00|109.17|106.37|109.48|106.68|109.57|106.77|109.13|106.33|0
1688685000000|2023-07-06 23:10:00|109.57|106.77|109.57|106.77|109.66|106.86|109.48|106.68|0
1688685300000|2023-07-06 23:15:00|109.61|106.81|109.39|106.59|109.61|106.81|109.3|106.5|0
1688685600000|2023-07-06 23:20:00|109.48|106.68|109.48|106.68|109.66|106.86|109.39|106.59|0
1688685900000|2023-07-06 23:25:00|109.39|106.59|109.48|106.68|109.57|106.77|109.39|106.59|0
1688686200000|2023-07-06 23:30:00|109.39|106.59|109.39|106.59|109.48|106.68|109.39|106.59|0
1688686500000|2023-07-06 23:35:00|109.34|106.54|109.3|106.5|109.39|106.59|109.21|106.41|0
1688686800000|2023-07-06 23:40:00|109.21|106.41|109.29|106.49|109.29|106.49|109.21|106.41|0
1688687100000|2023-07-06 23:45:00|109.38|106.58|109.29|106.49|109.38|106.58|109.2|106.4|0
1688687400000|2023-07-06 23:50:00|109.2|106.4|109.11|106.31|109.29|106.49|109.03|106.23|0
1688687700000|2023-07-06 23:55:00|109.2|106.4|108.94|106.14|109.29|106.49|108.85|106.05|0
1688688000000|2023-07-07 00:00:00|108.85|106.05|108.23|105.43|108.85|106.05|108.23|105.43|0
1688688300000|2023-07-07 00:05:00|108.32|105.52|108.4|105.6|108.58|105.78|108.23|105.43|0
1688688600000|2023-07-07 00:10:00|108.31|105.51|107.96|105.16|108.31|105.51|107.79|104.99|0
1688688900000|2023-07-07 00:15:00|108.05|105.25|108.14|105.34|108.31|105.51|107.79|104.99|0
1688689200000|2023-07-07 00:20:00|108.18|105.38|108.31|105.51|108.31|105.51|108.05|105.25|0
1688689500000|2023-07-07 00:25:00|108.4|105.6|108.84|106.04|108.93|106.13|108.4|105.6|0
1688689800000|2023-07-07 00:30:00|108.93|106.13|109.19|106.39|109.37|106.57|108.93|106.13|0
1688690100000|2023-07-07 00:35:00|109.15|106.35|109.37|106.57|109.46|106.66|109.02|106.22|0
1688690400000|2023-07-07 00:40:00|109.28|106.48|109.89|107.09|110.07|107.27|109.19|106.39|0
1688690700000|2023-07-07 00:45:00|109.81|107.01|109.89|107.09|109.98|107.18|109.72|106.92|0
1688691000000|2023-07-07 00:50:00|109.8|107|109.98|107.18|110.16|107.36|109.72|106.92|0
1688691300000|2023-07-07 00:55:00|110.07|107.27|110.16|107.36|110.25|107.45|109.89|107.09|0
1688691600000|2023-07-07 01:00:00|110.2|107.4|109.8|107|110.25|107.45|109.8|107|0
1688691900000|2023-07-07 01:05:00|109.71|106.91|110.33|107.53|110.42|107.62|109.71|106.91|0
1688692200000|2023-07-07 01:10:00|110.42|107.62|110.51|107.71|110.6|107.8|110.29|107.49|0
1688692500000|2023-07-07 01:15:00|110.42|107.62|110.15|107.35|110.6|107.8|110.06|107.26|0
1688692800000|2023-07-07 01:20:00|110.24|107.44|109.97|107.17|110.24|107.44|109.89|107.09|0
1688693100000|2023-07-07 01:25:00|110.06|107.26|109.88|107.08|110.06|107.26|109.71|106.91|0
1688693400000|2023-07-07 01:30:00|109.97|107.17|109.62|106.82|109.97|107.17|109.62|106.82|0
1688693700000|2023-07-07 01:35:00|109.71|106.91|109.62|106.82|109.71|106.91|109.44|106.64|0
1688694000000|2023-07-07 01:40:00|109.61|106.81|108.91|106.11|109.7|106.9|108.91|106.11|0
1688694300000|2023-07-07 01:45:00|108.99|106.19|109.08|106.28|109.26|106.46|108.95|106.15|0
1688694600000|2023-07-07 01:50:00|109.17|106.37|109.39|106.59|109.43|106.63|109.08|106.28|0
1688694900000|2023-07-07 01:55:00|109.35|106.55|109.17|106.37|109.43|106.63|109.08|106.28|0
1688695200000|2023-07-07 02:00:00|109.26|106.46|109.08|106.28|109.43|106.63|108.99|106.19|0
1688695500000|2023-07-07 02:05:00|109.17|106.37|108.99|106.19|109.17|106.37|108.72|105.92|0
1688695800000|2023-07-07 02:10:00|109.08|106.28|109.16|106.36|109.25|106.45|109.08|106.28|0
1688696100000|2023-07-07 02:15:00|109.25|106.45|109.52|106.72|109.69|106.89|109.25|106.45|0
1688696400000|2023-07-07 02:20:00|109.61|106.81|109.78|106.98|109.78|106.98|109.43|106.63|0
1688696700000|2023-07-07 02:25:00|109.69|106.89|109.6|106.8|109.69|106.89|109.6|106.8|0
1688697000000|2023-07-07 02:30:00|109.69|106.89|109.78|106.98|109.87|107.07|109.6|106.8|0
1688697300000|2023-07-07 02:35:00|109.87|107.07|109.87|107.07|109.87|107.07|109.69|106.89|0
1688697600000|2023-07-07 02:40:00|109.78|106.98|109.87|107.07|109.95|107.15|109.51|106.71|0
1688697900000|2023-07-07 02:45:00|109.78|106.98|109.33|106.53|109.78|106.98|109.33|106.53|0
1688698200000|2023-07-07 02:50:00|109.42|106.62|109.51|106.71|109.6|106.8|109.33|106.53|0
1688698500000|2023-07-07 02:55:00|109.42|106.62|109.68|106.88|109.68|106.88|109.42|106.62|0
1688698800000|2023-07-07 03:00:00|109.6|106.8|110.13|107.33|110.13|107.33|109.6|106.8|0
1688699100000|2023-07-07 03:05:00|110.04|107.24|110.04|107.24|110.13|107.33|109.95|107.15|0
1688699400000|2023-07-07 03:10:00|109.95|107.15|110.04|107.24|110.04|107.24|109.86|107.06|0
1688699700000|2023-07-07 03:15:00|109.95|107.15|110.21|107.41|110.21|107.41|109.95|107.15|0
1688700000000|2023-07-07 03:20:00|110.12|107.32|109.86|107.06|110.12|107.32|109.86|107.06|0
1688700300000|2023-07-07 03:25:00|109.94|107.14|109.94|107.14|109.94|107.14|109.85|107.05|0
1688700600000|2023-07-07 03:30:00|110.03|107.23|109.94|107.14|110.03|107.23|109.76|106.96|0
1688700900000|2023-07-07 03:35:00|109.85|107.05|109.67|106.87|109.85|107.05|109.59|106.79|0
1688701200000|2023-07-07 03:40:00|109.59|106.79|109.5|106.7|109.67|106.87|109.5|106.7|0
1688701500000|2023-07-07 03:45:00|109.58|106.78|109.58|106.78|109.67|106.87|109.58|106.78|0
1688701800000|2023-07-07 03:50:00|109.54|106.74|109.67|106.87|109.67|106.87|109.49|106.69|0
1688702100000|2023-07-07 03:55:00|109.76|106.96|109.76|106.96|109.85|107.05|109.76|106.96|0
1688702400000|2023-07-07 04:00:00|109.67|106.87|109.14|106.34|109.67|106.87|109.05|106.25|0
1688702700000|2023-07-07 04:05:00|109.23|106.43|109.31|106.51|109.31|106.51|109.05|106.25|0
1688703000000|2023-07-07 04:10:00|109.22|106.42|109.13|106.33|109.31|106.51|109.13|106.33|0
1688703300000|2023-07-07 04:15:00|109.05|106.25|109.04|106.24|109.22|106.42|109.04|106.24|0
1688703600000|2023-07-07 04:20:00|108.96|106.16|108.78|105.98|108.96|106.16|108.78|105.98|0
1688703900000|2023-07-07 04:25:00|108.82|106.02|109.04|106.24|109.04|106.24|108.78|105.98|0
1688704200000|2023-07-07 04:30:00|109.13|106.33|109.04|106.24|109.13|106.33|109.04|106.24|0
1688704500000|2023-07-07 04:35:00|108.95|106.15|109.08|106.28|109.13|106.33|108.95|106.15|0
1688704800000|2023-07-07 04:40:00|109.13|106.33|109.22|106.42|109.22|106.42|109.13|106.33|0
1688705100000|2023-07-07 04:45:00|109.3|106.5|109.74|106.94|109.74|106.94|108.68|105.88|0
1688705400000|2023-07-07 04:50:00|109.83|107.03|109.74|106.94|109.92|107.12|109.74|106.94|0
1688705700000|2023-07-07 04:55:00|109.65|106.85|109.65|106.85|109.83|107.03|109.65|106.85|0
1688706000000|2023-07-07 05:00:00|109.74|106.94|109.74|106.94|109.83|107.03|109.47|106.67|0
1688706300000|2023-07-07 05:05:00|109.78|106.98|110.09|107.29|110.27|107.47|109.47|106.67|0
1688706600000|2023-07-07 05:10:00|110|107.2|110.62|107.82|110.71|107.91|110|107.2|0
1688706900000|2023-07-07 05:15:00|110.53|107.73|110.53|107.73|110.71|107.91|110.44|107.64|0
1688707200000|2023-07-07 05:20:00|110.44|107.64|110.44|107.64|110.71|107.91|110.35|107.55|0
1688707500000|2023-07-07 05:25:00|110.39|107.59|110.26|107.46|110.53|107.73|110.26|107.46|0
1688707800000|2023-07-07 05:30:00|110.17|107.37|109.91|107.11|110.26|107.46|109.82|107.02|0
1688708100000|2023-07-07 05:35:00|109.86|107.06|110.08|107.28|110.08|107.28|109.64|106.84|0
1688708400000|2023-07-07 05:40:00|109.99|107.19|109.9|107.1|110.08|107.28|109.81|107.01|0
1688708700000|2023-07-07 05:45:00|109.81|107.01|109.46|106.66|109.81|107.01|109.41|106.61|0
1688709000000|2023-07-07 05:50:00|109.55|106.75|109.55|106.75|109.64|106.84|109.28|106.48|0
1688709300000|2023-07-07 05:55:00|109.64|106.84|109.37|106.57|109.64|106.84|109.19|106.39|0
1688709600000|2023-07-07 06:00:00|109.28|106.48|109.54|106.74|109.63|106.83|109.1|106.3|0
1688709900000|2023-07-07 06:05:00|109.34|106.94|109.43|107.03|109.61|107.21|109.26|106.86|0
1688710200000|2023-07-07 06:10:00|109.39|106.99|109.16|106.76|109.43|107.03|109.12|106.72|0
1688710500000|2023-07-07 06:15:00|109.25|106.85|109.61|107.21|109.69|107.29|108.99|106.59|0
1688710800000|2023-07-07 06:20:00|109.69|107.29|109.34|106.94|109.78|107.38|109.25|106.85|0
1688711100000|2023-07-07 06:25:00|109.43|107.03|109.07|106.67|109.43|107.03|108.9|106.5|0
1688711400000|2023-07-07 06:30:00|109.16|106.76|109.07|106.67|109.16|106.76|108.9|106.5|0
1688711700000|2023-07-07 06:35:00|108.98|106.58|108.98|106.58|109.11|106.71|108.98|106.58|0
1688712000000|2023-07-07 06:40:00|109.07|106.67|108.98|106.58|109.07|106.67|108.85|106.45|0
1688712300000|2023-07-07 06:45:00|109.02|106.62|108.71|106.31|109.07|106.67|108.63|106.23|0
1688712600000|2023-07-07 06:50:00|108.63|106.23|108.45|106.05|108.71|106.31|108.27|105.87|0
1688712900000|2023-07-07 06:55:00|108.4|106|108.18|105.78|108.54|106.14|108.1|105.7|0
1688713200000|2023-07-07 07:00:00|108.27|105.87|107.22|104.82|108.36|105.96|107.22|104.82|0
1688713500000|2023-07-07 07:05:00|107.31|104.91|107.48|105.08|107.74|105.34|107.13|104.73|0
1688713800000|2023-07-07 07:10:00|107.31|104.91|107.22|104.82|107.48|105.08|106.87|104.47|0
1688714100000|2023-07-07 07:15:00|107.13|104.73|108.44|106.04|108.44|106.04|107.13|104.73|0
1688714400000|2023-07-07 07:20:00|108.35|105.95|107.52|105.12|108.35|105.95|106.87|104.47|0
1688714700000|2023-07-07 07:25:00|107.56|105.16|106.95|104.55|107.69|105.29|106.78|104.38|0
1688715000000|2023-07-07 07:30:00|106.78|104.38|107.39|104.99|108.18|105.78|106.78|104.38|0
1688715300000|2023-07-07 07:35:00|107.3|104.9|107.91|105.51|108|105.6|107.12|104.72|0
1688715600000|2023-07-07 07:40:00|107.82|105.42|107.03|104.63|107.82|105.42|107.03|104.63|0
1688715900000|2023-07-07 07:45:00|106.95|104.55|106.6|104.2|107.12|104.72|106.51|104.11|0
1688716200000|2023-07-07 07:50:00|106.68|104.28|106.77|104.37|106.86|104.46|106.25|103.85|0
1688716500000|2023-07-07 07:55:00|106.68|104.28|107.73|105.33|107.82|105.42|106.68|104.28|0
1688716800000|2023-07-07 08:00:00|107.82|105.42|106.94|104.54|107.91|105.51|106.77|104.37|0
1688717100000|2023-07-07 08:05:00|107.03|104.63|106.68|104.28|107.47|105.07|106.68|104.28|0
1688717400000|2023-07-07 08:10:00|106.72|104.32|107.64|105.24|107.73|105.33|106.51|104.11|0
1688717700000|2023-07-07 08:15:00|107.73|105.33|108.08|105.68|108.34|105.94|107.46|105.06|0
1688718000000|2023-07-07 08:20:00|107.99|105.59|108.34|105.94|108.34|105.94|107.81|105.41|0
1688718300000|2023-07-07 08:25:00|108.29|105.89|108.34|105.94|108.43|106.03|107.99|105.59|0
1688718600000|2023-07-07 08:30:00|108.43|106.03|107.63|105.23|108.43|106.03|107.63|105.23|0
1688718900000|2023-07-07 08:35:00|107.81|105.41|108.07|105.67|108.16|105.76|107.55|105.15|0
1688719200000|2023-07-07 08:40:00|108.16|105.76|107.98|105.58|108.25|105.85|107.89|105.49|0
1688719500000|2023-07-07 08:45:00|107.89|105.49|108.77|106.37|108.77|106.37|107.89|105.49|0
1688719800000|2023-07-07 08:50:00|108.86|106.46|108.77|106.37|109.21|106.81|108.68|106.28|0
1688720100000|2023-07-07 08:55:00|108.68|106.28|108.77|106.37|108.77|106.37|108.51|106.11|0
1688720400000|2023-07-07 09:00:00|108.68|106.28|109.3|106.9|109.3|106.9|108.59|106.19|0
1688720700000|2023-07-07 09:05:00|109.39|106.99|109.65|107.25|109.83|107.43|109.12|106.72|0
1688721000000|2023-07-07 09:10:00|109.74|107.34|110.19|107.79|110.27|107.87|109.65|107.25|0
1688721300000|2023-07-07 09:15:00|110.27|107.87|110.27|107.87|110.36|107.96|110.01|107.61|0
1688721600000|2023-07-07 09:20:00|110.18|107.78|109.83|107.43|110.18|107.78|109.74|107.34|0
1688721900000|2023-07-07 09:25:00|109.92|107.52|109.83|107.43|109.92|107.52|109.56|107.16|0
1688722200000|2023-07-07 09:30:00|109.74|107.34|109.56|107.16|109.83|107.43|109.2|106.8|0
1688722500000|2023-07-07 09:35:00|109.51|107.11|109.56|107.16|109.91|107.51|109.47|107.07|0
1688722800000|2023-07-07 09:40:00|109.65|107.25|109.73|107.33|110|107.6|109.56|107.16|0
1688723100000|2023-07-07 09:45:00|109.82|107.42|109.55|107.15|109.91|107.51|109.55|107.15|0
1688723400000|2023-07-07 09:50:00|109.64|107.24|109.64|107.24|109.82|107.42|109.47|107.07|0
1688723700000|2023-07-07 09:55:00|109.55|107.15|109.55|107.15|109.82|107.42|109.46|107.06|0
1688724000000|2023-07-07 10:00:00|109.46|107.06|108.67|106.27|109.46|107.06|108.58|106.18|0
1688724300000|2023-07-07 10:05:00|108.58|106.18|109.11|106.71|109.28|106.88|108.4|106|0
1688724600000|2023-07-07 10:10:00|109.02|106.62|108.93|106.53|109.15|106.75|108.84|106.44|0
1688724900000|2023-07-07 10:15:00|108.84|106.44|109.19|106.79|109.28|106.88|108.75|106.35|0
1688725200000|2023-07-07 10:20:00|109.28|106.88|109.55|107.15|109.55|107.15|109.1|106.7|0
1688725500000|2023-07-07 10:25:00|109.63|107.23|109.28|106.88|109.63|107.23|109.19|106.79|0
1688725800000|2023-07-07 10:30:00|109.37|106.97|109.37|106.97|109.72|107.32|109.28|106.88|0
1688726100000|2023-07-07 10:35:00|109.32|106.92|109.37|106.97|109.63|107.23|109.28|106.88|0
1688726400000|2023-07-07 10:40:00|109.45|107.05|109.28|106.88|109.45|107.05|109.19|106.79|0
1688726700000|2023-07-07 10:45:00|109.32|106.92|109.63|107.23|109.63|107.23|109.28|106.88|0
1688727000000|2023-07-07 10:50:00|109.58|107.18|109.45|107.05|109.63|107.23|109.1|106.7|0
1688727300000|2023-07-07 10:55:00|109.4|107|109.63|107.23|109.72|107.32|109.36|106.96|0
1688727600000|2023-07-07 11:00:00|109.54|107.14|109.8|107.4|110.07|107.67|109.54|107.14|0
1688727900000|2023-07-07 11:05:00|109.71|107.31|109.98|107.58|110.07|107.67|109.71|107.31|0
1688728200000|2023-07-07 11:10:00|110.07|107.67|109.89|107.49|110.07|107.67|109.89|107.49|0
1688728500000|2023-07-07 11:15:00|109.8|107.4|109.62|107.22|109.8|107.4|109.44|107.04|0
1688728800000|2023-07-07 11:20:00|109.53|107.13|109.44|107.04|109.62|107.22|109.35|106.95|0
1688729100000|2023-07-07 11:25:00|109.53|107.13|109.26|106.86|109.53|107.13|109.09|106.69|0
1688729400000|2023-07-07 11:30:00|109.35|106.95|109.8|107.4|109.88|107.48|109|106.6|0
1688729700000|2023-07-07 11:35:00|109.71|107.31|109.35|106.95|109.71|107.31|109.26|106.86|0
1688730000000|2023-07-07 11:40:00|109.44|107.04|109.35|106.95|109.44|107.04|109.26|106.86|0
1688730300000|2023-07-07 11:45:00|109.26|106.86|109.88|107.48|109.97|107.57|109.26|106.86|0
1688730600000|2023-07-07 11:50:00|109.97|107.57|109.97|107.57|110.06|107.66|109.7|107.3|0
1688730900000|2023-07-07 11:55:00|109.88|107.48|108.9|106.5|109.88|107.48|108.82|106.42|0
1688731200000|2023-07-07 12:00:00|108.95|106.55|109.17|106.77|109.26|106.86|108.55|106.15|0
1688731500000|2023-07-07 12:05:00|109.26|106.86|109.25|106.85|109.43|107.03|108.99|106.59|0
1688731800000|2023-07-07 12:10:00|109.17|106.77|108.9|106.5|109.34|106.94|108.81|106.41|0
1688732100000|2023-07-07 12:15:00|108.99|106.59|108.9|106.5|108.99|106.59|108.63|106.23|0
1688732400000|2023-07-07 12:20:00|108.99|106.59|108.72|106.32|108.99|106.59|108.54|106.14|0
1688732700000|2023-07-07 12:25:00|108.63|106.23|109.34|106.94|109.69|107.29|108.63|106.23|0
1688733000000|2023-07-07 12:30:00|109.69|107.29|112.74|110.34|112.74|110.34|109.69|107.29|0
1688733300000|2023-07-07 12:35:00|112.92|110.52|108.48|106.08|113.01|110.61|108.12|105.72|0
1688733600000|2023-07-07 12:40:00|108.39|105.99|105.04|102.64|108.57|106.17|103.66|101.26|0
1688733900000|2023-07-07 12:45:00|105.13|102.73|107.73|105.33|107.91|105.51|103.46|101.06|0
1688734200000|2023-07-07 12:50:00|107.64|105.24|109.41|107.01|110.47|108.07|107.64|105.24|0
1688734500000|2023-07-07 12:55:00|109.49|107.09|107.64|105.24|110.03|107.63|107.64|105.24|0
1688734800000|2023-07-07 13:00:00|107.55|105.15|106.33|103.93|107.86|105.46|105.29|102.89|0
1688735100000|2023-07-07 13:05:00|106.5|104.1|106.24|103.84|106.68|104.28|104.94|102.54|0
1688735400000|2023-07-07 13:10:00|106.5|104.1|106.94|104.54|108.34|105.94|105.98|103.58|0
1688735700000|2023-07-07 13:15:00|107.02|104.62|106.5|104.1|107.46|105.06|106.07|103.67|0
1688736000000|2023-07-07 13:20:00|106.41|104.01|107.72|105.32|107.81|105.41|106.41|104.01|0
1688736300000|2023-07-07 13:25:00|107.63|105.23|105.98|103.58|108.25|105.85|105.98|103.58|0
1688736600000|2023-07-07 13:30:00|106.15|103.75|109.09|106.69|109.75|107.35|105.63|103.23|0
1688736900000|2023-07-07 13:35:00|109.27|106.87|106.9|104.5|109.27|106.87|105.59|103.19|0
1688737200000|2023-07-07 13:40:00|106.55|104.15|106.9|104.5|107.78|105.38|106.37|103.97|0
1688737500000|2023-07-07 13:45:00|106.98|104.58|109.19|106.79|109.28|106.88|106.98|104.58|0
1688737800000|2023-07-07 13:50:00|109.37|106.97|109.63|107.23|110.7|108.3|109.19|106.79|0
1688738100000|2023-07-07 13:55:00|109.54|107.14|110.61|108.21|110.7|108.3|109.54|107.14|0
1688738400000|2023-07-07 14:00:00|110.35|107.95|110.34|107.94|110.79|108.39|109.63|107.23|0
1688738700000|2023-07-07 14:05:00|110.25|107.85|109.63|107.23|110.43|108.03|109.36|106.96|0
1688739000000|2023-07-07 14:10:00|109.72|107.32|110.16|107.76|110.52|108.12|109.27|106.87|0
1688739300000|2023-07-07 14:15:00|110.07|107.67|109.18|106.78|110.34|107.94|107.5|105.1|0
1688739600000|2023-07-07 14:20:00|109.27|106.87|107.69|105.29|109.27|106.87|106.98|104.58|0
1688739900000|2023-07-07 14:25:00|107.77|105.37|106.98|104.58|107.77|105.37|106.89|104.49|0
1688740200000|2023-07-07 14:30:00|106.72|104.32|104.97|102.57|106.98|104.58|104.45|102.05|0
1688740500000|2023-07-07 14:35:00|104.71|102.31|106.36|103.96|107.15|104.75|104.71|102.31|0
1688740800000|2023-07-07 14:40:00|106.27|103.87|106.71|104.31|107.42|105.02|106.19|103.79|0
1688741100000|2023-07-07 14:45:00|106.62|104.22|107.33|104.93|107.77|105.37|106.62|104.22|0
1688741400000|2023-07-07 14:50:00|107.24|104.84|108.12|105.72|108.12|105.72|107.06|104.66|0
1688741700000|2023-07-07 14:55:00|108.03|105.63|108.21|105.81|108.39|105.99|107.15|104.75|0
1688742000000|2023-07-07 15:00:00|108.12|105.72|108.71|106.31|108.79|106.39|107.91|105.51|0
1688742300000|2023-07-07 15:05:00|108.62|106.22|108.46|106.06|108.99|106.59|108.19|105.79|0
1688742600000|2023-07-07 15:10:00|108.37|105.97|108.1|105.7|108.73|106.33|108.01|105.61|0
1688742900000|2023-07-07 15:15:00|108.19|105.79|108.1|105.7|108.46|106.06|107.48|105.08|0
1688743200000|2023-07-07 15:20:00|108.01|105.61|108.72|106.32|108.81|106.41|107.97|105.57|0
1688743500000|2023-07-07 15:25:00|108.81|106.41|108.37|105.97|108.81|106.41|108.37|105.97|0
1688743800000|2023-07-07 15:30:00|108.45|106.05|109.08|106.68|109.17|106.77|108.45|106.05|0
1688744100000|2023-07-07 15:35:00|108.99|106.59|109.34|106.94|109.61|107.21|108.9|106.5|0
1688744400000|2023-07-07 15:40:00|109.25|106.85|109.07|106.67|109.52|107.12|108.72|106.32|0
1688744700000|2023-07-07 15:45:00|108.98|106.58|109.34|106.94|109.43|107.03|108.98|106.58|0
1688745000000|2023-07-07 15:50:00|109.25|106.85|108.8|106.4|109.52|107.12|108.27|105.87|0
1688745300000|2023-07-07 15:55:00|108.72|106.32|109.96|107.56|110.05|107.65|108.72|106.32|0
1688745600000|2023-07-07 16:00:00|110.05|107.65|110.86|108.46|111.04|108.64|109.96|107.56|0
1688745900000|2023-07-07 16:05:00|110.95|108.55|111.22|108.82|111.4|109|110.77|108.37|0
1688746200000|2023-07-07 16:10:00|111.31|108.91|111.86|109.46|111.86|109.46|110.95|108.55|0
1688746500000|2023-07-07 16:15:00|111.76|109.36|112.22|109.82|112.22|109.82|111.58|109.18|0
1688746800000|2023-07-07 16:20:00|112.13|109.73|112.4|110|112.4|110|111.58|109.18|0
1688747100000|2023-07-07 16:25:00|112.31|109.91|112.49|110.09|112.58|110.18|112.13|109.73|0
1688747400000|2023-07-07 16:30:00|112.58|110.18|114.19|111.79|114.24|111.84|112.58|110.18|0
1688747700000|2023-07-07 16:35:00|114.28|111.88|115.48|113.08|115.95|113.55|114.28|111.88|0
1688748000000|2023-07-07 16:40:00|115.58|113.18|116.41|114.01|116.6|114.2|115.39|112.99|0
1688748300000|2023-07-07 16:45:00|116.5|114.1|115.76|113.36|116.5|114.1|115.2|112.8|0
1688748600000|2023-07-07 16:50:00|115.67|113.27|116.13|113.73|116.41|114.01|115.57|113.17|0
1688748900000|2023-07-07 16:55:00|116.04|113.64|116.97|114.57|117.06|114.66|115.85|113.45|0
1688749200000|2023-07-07 17:00:00|117.06|114.66|118.83|116.43|119.21|116.81|116.87|114.47|0
1688749500000|2023-07-07 17:05:00|118.93|116.53|119.02|116.62|119.21|116.81|118.74|116.34|0
1688749800000|2023-07-07 17:10:00|118.93|116.53|118.92|116.52|119.3|116.9|118.83|116.43|0
1688750100000|2023-07-07 17:15:00|118.83|116.43|119.11|116.71|119.3|116.9|118.74|116.34|0
1688750400000|2023-07-07 17:20:00|119.21|116.81|119.3|116.9|119.49|117.09|118.92|116.52|0
1688750700000|2023-07-07 17:25:00|119.39|116.99|119.49|117.09|119.49|117.09|119.11|116.71|0
1688751000000|2023-07-07 17:30:00|119.39|116.99|118.92|116.52|119.58|117.18|118.92|116.52|0
1688751300000|2023-07-07 17:35:00|118.83|116.43|117.89|115.49|118.92|116.52|117.04|114.64|0
1688751600000|2023-07-07 17:40:00|117.79|115.39|118.82|116.42|119.01|116.61|117.79|115.39|0
1688751900000|2023-07-07 17:45:00|118.73|116.33|117.88|115.48|118.73|116.33|117.7|115.3|0
1688752200000|2023-07-07 17:50:00|117.79|115.39|117.09|114.69|117.79|115.39|117.09|114.69|0
1688752500000|2023-07-07 17:55:00|117.04|114.64|116.39|113.99|117.51|115.11|115.56|113.16|0
1688752800000|2023-07-07 18:00:00|116.3|113.9|116.11|113.71|116.48|114.08|115.65|113.25|0
1688753100000|2023-07-07 18:05:00|116.02|113.62|115.69|113.29|116.57|114.17|115.41|113.01|0
1688753400000|2023-07-07 18:10:00|115.78|113.38|115.69|113.29|115.78|113.38|115.14|112.74|0
1688753700000|2023-07-07 18:15:00|115.5|113.1|115.5|113.1|115.69|113.29|114.86|112.46|0
1688754000000|2023-07-07 18:20:00|115.32|112.92|115.32|112.92|115.32|112.92|115.04|112.64|0
1688754300000|2023-07-07 18:25:00|115.41|113.01|115.69|113.29|115.78|113.38|115.13|112.73|0
1688754600000|2023-07-07 18:30:00|115.78|113.38|114.39|111.99|115.96|113.56|114.3|111.9|0
1688754900000|2023-07-07 18:35:00|114.48|112.08|114.02|111.62|114.85|112.45|113.93|111.53|0
1688755200000|2023-07-07 18:40:00|113.93|111.53|113.47|111.07|114.39|111.99|113.47|111.07|0
1688755500000|2023-07-07 18:45:00|113.38|110.98|113.29|110.89|113.84|111.44|113.2|110.8|0
1688755800000|2023-07-07 18:50:00|113.38|110.98|113.65|111.25|114.02|111.62|113.11|110.71|0
1688756100000|2023-07-07 18:55:00|113.56|111.16|113.56|111.16|113.56|111.16|113.1|110.7|0
1688756400000|2023-07-07 19:00:00|113.47|111.07|113.38|110.98|113.74|111.34|113.01|110.61|0
1688756700000|2023-07-07 19:05:00|113.47|111.07|112.83|110.43|113.56|111.16|112.74|110.34|0
1688757000000|2023-07-07 19:10:00|112.74|110.34|112.92|110.52|113.28|110.88|112.74|110.34|0
1688757300000|2023-07-07 19:15:00|113.01|110.61|111.73|109.33|113.19|110.79|111.19|108.79|0
1688757600000|2023-07-07 19:20:00|111.64|109.24|111.1|108.7|111.83|109.43|110.74|108.34|0
1688757900000|2023-07-07 19:25:00|111.28|108.88|110.2|107.8|111.55|109.15|109.93|107.53|0
1688758200000|2023-07-07 19:30:00|109.93|107.53|111.1|108.7|111.1|108.7|109.93|107.53|0
1688758500000|2023-07-07 19:35:00|111.01|108.61|109.66|107.26|111.01|108.61|109.39|106.99|0
1688758800000|2023-07-07 19:40:00|109.3|106.9|106.08|103.68|109.3|106.9|105.99|103.59|0
1688759100000|2023-07-07 19:45:00|106.17|103.77|104.25|101.85|106.61|104.21|103.73|101.33|0
1688759400000|2023-07-07 19:50:00|103.21|100.81|103.64|101.24|105.12|102.72|102.09|99.69|0
1688759700000|2023-07-07 19:55:00|103.21|100.81|102.69|100.29|103.55|101.15|101.83|99.43|0
1688760000000|2023-07-07 20:00:00|102.95|100.55|103.98|101.58|104.16|101.76|102.95|100.55|0
1688760300000|2023-07-07 20:05:00|104.03|101.63|104.59|102.19|104.59|102.19|103.98|101.58|0
1688760600000|2023-07-07 20:10:00|104.5|102.1|104.15|101.75|104.5|102.1|104.07|101.67|0
1688948700000|2023-07-10 00:25:00|101.12|98.32|100.62|97.82|101.46|98.66|100.62|97.82|0
1688949000000|2023-07-10 00:30:00|100.7|97.9|101.04|98.24|101.12|98.32|100.62|97.82|0
1688949300000|2023-07-10 00:35:00|101.12|98.32|101.21|98.41|101.38|98.58|101.12|98.32|0
1688949600000|2023-07-10 00:40:00|101.29|98.49|101.55|98.75|101.55|98.75|101.12|98.32|0
1688949900000|2023-07-10 00:45:00|101.63|98.83|101.37|98.57|101.63|98.83|101.29|98.49|0
1688950200000|2023-07-10 00:50:00|101.33|98.53|101.29|98.49|101.46|98.66|101.29|98.49|0
1688950500000|2023-07-10 00:55:00|101.37|98.57|101.54|98.74|101.54|98.74|101.2|98.4|0
1688950800000|2023-07-10 01:00:00|101.63|98.83|101.71|98.91|101.71|98.91|101.37|98.57|0
1688951100000|2023-07-10 01:05:00|101.8|99|102.39|99.59|102.39|99.59|101.71|98.91|0
1688951400000|2023-07-10 01:10:00|102.31|99.51|102.14|99.34|102.65|99.85|102.14|99.34|0
1688951700000|2023-07-10 01:15:00|102.18|99.38|102.22|99.42|102.48|99.68|102.14|99.34|0
1688952000000|2023-07-10 01:20:00|102.13|99.33|101.58|98.78|102.22|99.42|101.58|98.78|0
1688952300000|2023-07-10 01:25:00|101.62|98.82|101.96|99.16|102.05|99.25|101.54|98.74|0
1688952600000|2023-07-10 01:30:00|102.05|99.25|101.7|98.9|102.47|99.67|101.7|98.9|0
1688952900000|2023-07-10 01:35:00|101.79|98.99|99.92|97.12|101.79|98.99|99.67|96.87|0
1688953200000|2023-07-10 01:40:00|99.76|96.96|99.42|96.62|100.01|97.21|99.17|96.37|0
1688953500000|2023-07-10 01:45:00|99.33|96.53|99.5|96.7|99.67|96.87|99.33|96.53|0
1688953800000|2023-07-10 01:50:00|99.42|96.62|99.67|96.87|99.67|96.87|99.25|96.45|0
1688954100000|2023-07-10 01:55:00|99.75|96.95|99.75|96.95|99.92|97.12|99.67|96.87|0
1688954400000|2023-07-10 02:00:00|99.83|97.03|100.17|97.37|100.51|97.71|99.83|97.03|0
1688954700000|2023-07-10 02:05:00|100.25|97.45|100.17|97.37|100.51|97.71|100|97.2|0
1688955000000|2023-07-10 02:10:00|100.09|97.29|100|97.2|100.34|97.54|99.92|97.12|0
1688955300000|2023-07-10 02:15:00|100.08|97.28|100.34|97.54|100.55|97.75|100.08|97.28|0
1688955600000|2023-07-10 02:20:00|100.42|97.62|100.33|97.53|100.42|97.62|100.17|97.37|0
1688955900000|2023-07-10 02:25:00|100.42|97.62|99.83|97.03|100.42|97.62|99.83|97.03|0
1688956200000|2023-07-10 02:30:00|99.91|97.11|99.99|97.19|100.16|97.36|99.83|97.03|0
1688956500000|2023-07-10 02:35:00|99.95|97.15|99.99|97.19|100.08|97.28|99.83|97.03|0
1688956800000|2023-07-10 02:40:00|99.91|97.11|99.74|96.94|100.08|97.28|99.66|96.86|0
1688957100000|2023-07-10 02:45:00|99.82|97.02|100.08|97.28|100.24|97.44|99.66|96.86|0
1688957400000|2023-07-10 02:50:00|100.16|97.36|100.07|97.27|100.24|97.44|99.91|97.11|0
1688957700000|2023-07-10 02:55:00|99.99|97.19|100.07|97.27|100.16|97.36|99.99|97.19|0
1688958000000|2023-07-10 03:00:00|100.24|97.44|100.58|97.78|100.75|97.95|100.24|97.44|0
1688958300000|2023-07-10 03:05:00|100.49|97.69|100.16|97.36|100.49|97.69|100.16|97.36|0
1688958600000|2023-07-10 03:10:00|100.24|97.44|100.15|97.35|100.32|97.52|100.15|97.35|0
1688958900000|2023-07-10 03:15:00|100.07|97.27|99.9|97.1|100.24|97.44|99.9|97.1|0
1688959200000|2023-07-10 03:20:00|99.82|97.02|99.39|96.59|99.9|97.1|99.31|96.51|0
1688959500000|2023-07-10 03:25:00|99.31|96.51|99.73|96.93|99.73|96.93|99.14|96.34|0
1688959800000|2023-07-10 03:30:00|99.65|96.85|99.14|96.34|99.81|97.01|99.06|96.26|0
1688960100000|2023-07-10 03:35:00|99.06|96.26|99.22|96.42|99.31|96.51|98.97|96.17|0
1688960400000|2023-07-10 03:40:00|99.14|96.34|98.97|96.17|99.14|96.34|98.72|95.92|0
1688960700000|2023-07-10 03:45:00|98.89|96.09|98.97|96.17|99.14|96.34|98.89|96.09|0
1688961000000|2023-07-10 03:50:00|99.05|96.25|99.22|96.42|99.39|96.59|98.97|96.17|0
1688961300000|2023-07-10 03:55:00|99.3|96.5|99.3|96.5|99.39|96.59|99.05|96.25|0
1688961600000|2023-07-10 04:00:00|99.22|96.42|98.88|96.08|99.47|96.67|98.88|96.08|0
1688961900000|2023-07-10 04:05:00|98.97|96.17|98.71|95.91|99.05|96.25|98.71|95.91|0
1688962200000|2023-07-10 04:10:00|98.75|95.95|98.88|96.08|98.88|96.08|98.71|95.91|0
1688962500000|2023-07-10 04:15:00|98.96|96.16|99.13|96.33|99.13|96.33|98.88|96.08|0
1688962800000|2023-07-10 04:20:00|98.96|96.16|99.3|96.5|99.3|96.5|98.96|96.16|0
1688963100000|2023-07-10 04:25:00|99.38|96.58|99.38|96.58|99.38|96.58|99.3|96.5|0
1688963400000|2023-07-10 04:30:00|99.46|96.66|100.05|97.25|100.05|97.25|99.46|96.66|0
1688963700000|2023-07-10 04:35:00|100.14|97.34|100.56|97.76|100.56|97.76|100.13|97.33|0
1688964000000|2023-07-10 04:40:00|100.64|97.84|100.3|97.5|100.64|97.84|100.3|97.5|0
1688964300000|2023-07-10 04:45:00|100.39|97.59|100.38|97.58|100.55|97.75|100.3|97.5|0
1688964600000|2023-07-10 04:50:00|100.3|97.5|99.96|97.16|100.38|97.58|99.96|97.16|0
1688964900000|2023-07-10 04:55:00|99.88|97.08|100.04|97.24|100.13|97.33|99.88|97.08|0
1688965200000|2023-07-10 05:00:00|100|97.2|99.96|97.16|100.21|97.41|99.88|97.08|0
1688965500000|2023-07-10 05:05:00|100.04|97.24|100.13|97.33|100.13|97.33|99.71|96.91|0
1688965800000|2023-07-10 05:10:00|100.04|97.24|99.62|96.82|100.13|97.33|99.37|96.57|0
1688966100000|2023-07-10 05:15:00|99.7|96.9|99.28|96.48|99.7|96.9|99.28|96.48|0
1688966400000|2023-07-10 05:20:00|99.2|96.4|99.2|96.4|99.37|96.57|99.11|96.31|0
1688966700000|2023-07-10 05:25:00|99.11|96.31|99.11|96.31|99.28|96.48|98.95|96.15|0
1688967000000|2023-07-10 05:30:00|99.03|96.23|98.78|95.98|99.11|96.31|98.78|95.98|0
1688967300000|2023-07-10 05:35:00|98.61|95.81|97.86|95.06|98.61|95.81|97.78|94.98|0
1688967600000|2023-07-10 05:40:00|97.78|94.98|96.29|93.49|97.86|95.06|96.13|93.33|0
1688967900000|2023-07-10 05:45:00|96.37|93.57|96.21|93.41|96.7|93.9|96.13|93.33|0
1688968200000|2023-07-10 05:50:00|96.29|93.49|96.12|93.32|96.78|93.98|95.96|93.16|0
1688968500000|2023-07-10 05:55:00|96.04|93.24|95.96|93.16|96.21|93.41|95.67|92.87|0
1688968800000|2023-07-10 06:00:00|95.71|92.91|95.79|92.99|95.96|93.16|95.22|92.42|0
1688969100000|2023-07-10 06:05:00|95.43|93.03|95.78|93.38|96.35|93.95|95.43|93.03|0
1688969400000|2023-07-10 06:10:00|95.69|93.29|95.77|93.37|96.1|93.7|95.37|92.97|0
1688969700000|2023-07-10 06:15:00|95.94|93.54|96.51|94.11|96.51|94.11|95.86|93.46|0
1688970000000|2023-07-10 06:20:00|96.43|94.03|96.02|93.62|96.51|94.11|96.02|93.62|0
1688970300000|2023-07-10 06:25:00|95.94|93.54|96.02|93.62|96.26|93.86|95.93|93.53|0
1688970600000|2023-07-10 06:30:00|96.14|93.74|96.34|93.94|96.42|94.02|95.77|93.37|0
1688970900000|2023-07-10 06:35:00|96.3|93.9|96.67|94.27|96.75|94.35|96.3|93.9|0
1688971200000|2023-07-10 06:40:00|96.59|94.19|96.38|93.98|96.67|94.27|96.34|93.94|0
1688971500000|2023-07-10 06:45:00|96.34|93.94|96.91|94.51|97|94.6|96.34|93.94|0
1688971800000|2023-07-10 06:50:00|97|94.6|97.37|94.97|98.89|96.49|94.08|91.68|0
1688972100000|2023-07-10 06:55:00|97.45|95.05|97.53|95.13|97.7|95.3|97.37|94.97|0
1688972400000|2023-07-10 07:00:00|97.62|95.22|98.03|95.63|98.44|96.04|97.62|95.22|0
1688972700000|2023-07-10 07:05:00|98.11|95.71|98.11|95.71|98.61|96.21|97.99|95.59|0
1688973000000|2023-07-10 07:10:00|98.36|95.96|97.94|95.54|98.53|96.13|97.7|95.3|0
1688973300000|2023-07-10 07:15:00|98.03|95.63|97.86|95.46|98.36|95.96|97.78|95.38|0
1688973600000|2023-07-10 07:20:00|97.82|95.42|97.69|95.29|98.36|95.96|97.69|95.29|0
1688973900000|2023-07-10 07:25:00|97.78|95.38|96.29|93.89|97.86|95.46|96.05|93.65|0
1688974200000|2023-07-10 07:30:00|96.21|93.81|97.36|94.96|97.36|94.96|96.13|93.73|0
1688974500000|2023-07-10 07:35:00|97.44|95.04|97.77|95.37|97.94|95.54|97.36|94.96|0
1688974800000|2023-07-10 07:40:00|97.73|95.33|98.52|96.12|98.6|96.2|97.69|95.29|0
1688975100000|2023-07-10 07:45:00|98.56|96.16|98.52|96.12|98.6|96.2|98.1|95.7|0
1688975400000|2023-07-10 07:50:00|98.43|96.03|98.68|96.28|98.72|96.32|98.43|96.03|0
1688975700000|2023-07-10 07:55:00|98.6|96.2|98.35|95.95|98.76|96.36|98.35|95.95|0
1688976000000|2023-07-10 08:00:00|98.51|96.11|98.6|96.2|98.85|96.45|98.3|95.9|0
1688976300000|2023-07-10 08:05:00|98.64|96.24|98.51|96.11|98.85|96.45|98.43|96.03|0
1688976600000|2023-07-10 08:10:00|98.59|96.19|99.26|96.86|99.26|96.86|98.59|96.19|0
1688976900000|2023-07-10 08:15:00|99.34|96.94|99.59|97.19|99.76|97.36|99.34|96.94|0
1688977200000|2023-07-10 08:20:00|99.51|97.11|100.69|98.29|100.69|98.29|99.51|97.11|0
1688977500000|2023-07-10 08:25:00|100.77|98.37|100.6|98.2|101.28|98.88|100.43|98.03|0
1688977800000|2023-07-10 08:30:00|100.68|98.28|100.18|97.78|100.77|98.37|100.18|97.78|0
1688978100000|2023-07-10 08:35:00|100.09|97.69|99.92|97.52|100.18|97.78|99.84|97.44|0
1688978400000|2023-07-10 08:40:00|99.84|97.44|100.38|97.98|100.43|98.03|99.84|97.44|0
1688978700000|2023-07-10 08:45:00|100.43|98.03|100.09|97.69|100.43|98.03|100.09|97.69|0
1688979000000|2023-07-10 08:50:00|100.17|97.77|100|97.6|100.17|97.77|99.84|97.44|0
1688979300000|2023-07-10 08:55:00|100.09|97.69|100.09|97.69|100.26|97.86|99.92|97.52|0
1688979600000|2023-07-10 09:00:00|100|97.6|100.84|98.44|100.84|98.44|100|97.6|0
1688979900000|2023-07-10 09:05:00|100.93|98.53|101.01|98.61|101.1|98.7|100.84|98.44|0
1688980200000|2023-07-10 09:10:00|100.93|98.53|100.93|98.53|101.18|98.78|100.84|98.44|0
1688980500000|2023-07-10 09:15:00|101.01|98.61|100.34|97.94|101.01|98.61|100.34|97.94|0
1688980800000|2023-07-10 09:20:00|100.25|97.85|100.42|98.02|100.59|98.19|100.08|97.68|0
1688981100000|2023-07-10 09:25:00|100.37|97.97|100.33|97.93|100.59|98.19|100.25|97.85|0
1688981400000|2023-07-10 09:30:00|100.42|98.02|100.58|98.18|100.84|98.44|100.33|97.93|0
1688981700000|2023-07-10 09:35:00|100.54|98.14|100.5|98.1|100.84|98.44|100.5|98.1|0
1688982000000|2023-07-10 09:40:00|100.58|98.18|101.21|98.81|101.26|98.86|100.54|98.14|0
1688982300000|2023-07-10 09:45:00|101.17|98.77|100.33|97.93|101.26|98.86|100.33|97.93|0
1688982600000|2023-07-10 09:50:00|100.24|97.84|100.33|97.93|100.41|98.01|100.16|97.76|0
1688982900000|2023-07-10 09:55:00|100.37|97.97|100.58|98.18|100.58|98.18|100.07|97.67|0
1688983200000|2023-07-10 10:00:00|100.49|98.09|100.24|97.84|100.58|98.18|100.16|97.76|0
1688983500000|2023-07-10 10:05:00|100.2|97.8|100.24|97.84|100.32|97.92|100.16|97.76|0
1688983800000|2023-07-10 10:10:00|100.28|97.88|100.24|97.84|100.32|97.92|100.07|97.67|0
1688984100000|2023-07-10 10:15:00|100.19|97.79|100.15|97.75|100.49|98.09|99.86|97.46|0
1688984400000|2023-07-10 10:20:00|100.24|97.84|100.49|98.09|100.49|98.09|100.19|97.79|0
1688984700000|2023-07-10 10:25:00|100.57|98.17|100.91|98.51|100.91|98.51|100.57|98.17|0
1688985000000|2023-07-10 10:30:00|100.99|98.59|101.08|98.68|101.33|98.93|100.82|98.42|0
1688985300000|2023-07-10 10:35:00|101.16|98.76|100.65|98.25|101.16|98.76|100.65|98.25|0
1688985600000|2023-07-10 10:40:00|101.16|98.76|99.45|97.05|101.24|98.84|98.86|96.46|0
1688985900000|2023-07-10 10:45:00|99.36|96.96|99.36|96.96|99.53|97.13|99.19|96.79|0
1688986200000|2023-07-10 10:50:00|99.45|97.05|99.87|97.47|99.87|97.47|99.45|97.05|0
1688986500000|2023-07-10 10:55:00|99.95|97.55|100.54|98.14|100.54|98.14|99.87|97.47|0
1688986800000|2023-07-10 11:00:00|100.63|98.23|100.46|98.06|101.26|98.86|100.46|98.06|0
1688987100000|2023-07-10 11:05:00|100.62|98.22|101.13|98.73|101.22|98.82|100.58|98.18|0
1688987400000|2023-07-10 11:10:00|101.3|98.9|101.47|99.07|101.47|99.07|100.88|98.48|0
1688987700000|2023-07-10 11:15:00|101.39|98.99|101.56|99.16|101.64|99.24|101.22|98.82|0
1688988000000|2023-07-10 11:20:00|101.6|99.2|101.13|98.73|101.73|99.33|101.13|98.73|0
1688988300000|2023-07-10 11:25:00|101.04|98.64|101.3|98.9|101.38|98.98|100.96|98.56|0
1688988600000|2023-07-10 11:30:00|101.21|98.81|101.13|98.73|101.38|98.98|100.96|98.56|0
1688988900000|2023-07-10 11:35:00|101.04|98.64|101.89|99.49|101.98|99.58|101|98.6|0
1688989200000|2023-07-10 11:40:00|101.81|99.41|101.81|99.41|101.85|99.45|101.55|99.15|0
1688989500000|2023-07-10 11:45:00|101.72|99.32|101.89|99.49|101.89|99.49|101.55|99.15|0
1688989800000|2023-07-10 11:50:00|101.81|99.41|102.23|99.83|102.23|99.83|101.72|99.32|0
1688990100000|2023-07-10 11:55:00|102.41|100.01|102.32|99.92|102.66|100.26|102.23|99.83|0
1688990400000|2023-07-10 12:00:00|102.23|99.83|102.49|100.09|102.58|100.18|101.55|99.15|0
1688990700000|2023-07-10 12:05:00|102.4|100|103.39|100.99|103.52|101.12|102.4|100|0
1688991000000|2023-07-10 12:10:00|103.35|100.95|103.26|100.86|103.52|101.12|103|100.6|0
1688991300000|2023-07-10 12:15:00|103.18|100.78|103|100.6|103.3|100.9|102.74|100.34|0
1688991600000|2023-07-10 12:20:00|102.92|100.52|102.14|99.74|102.92|100.52|101.97|99.57|0
1688991900000|2023-07-10 12:25:00|102.23|99.83|102.05|99.65|102.48|100.08|101.97|99.57|0
1688992200000|2023-07-10 12:30:00|102.14|99.74|101.8|99.4|102.14|99.74|101.54|99.14|0
1688992500000|2023-07-10 12:35:00|101.71|99.31|101.88|99.48|101.88|99.48|101.71|99.31|0
1688992800000|2023-07-10 12:40:00|101.97|99.57|101.03|98.63|101.97|99.57|100.86|98.46|0
1688993100000|2023-07-10 12:45:00|100.94|98.54|101.02|98.62|101.03|98.63|100.69|98.29|0
1688993400000|2023-07-10 12:50:00|100.94|98.54|100.77|98.37|101.02|98.62|100.6|98.2|0
1688993700000|2023-07-10 12:55:00|100.68|98.28|101.28|98.88|101.28|98.88|100.6|98.2|0
1688994000000|2023-07-10 13:00:00|101.19|98.79|101.79|99.39|102.13|99.73|101.19|98.79|0
1688994300000|2023-07-10 13:05:00|101.87|99.47|101.28|98.88|101.96|99.56|101.11|98.71|0
1688994600000|2023-07-10 13:10:00|101.32|98.92|101.19|98.79|101.45|99.05|100.85|98.45|0
1688994900000|2023-07-10 13:15:00|101.27|98.87|101.27|98.87|101.36|98.96|100.93|98.53|0
1688995200000|2023-07-10 13:20:00|101.36|98.96|101.36|98.96|101.53|99.13|101.1|98.7|0
1688995500000|2023-07-10 13:25:00|101.27|98.87|100.51|98.11|101.27|98.87|100.17|97.77|0
1688995800000|2023-07-10 13:30:00|100.68|98.28|105.09|102.69|105.79|103.39|100.42|98.02|0
1688996100000|2023-07-10 13:35:00|105.53|103.13|105.09|102.69|105.97|103.57|104.74|102.34|0
1688996400000|2023-07-10 13:40:00|105.18|102.78|104.92|102.52|105.96|103.56|103.53|101.13|0
1688996700000|2023-07-10 13:45:00|104.83|102.43|105.35|102.95|105.88|103.48|103.88|101.48|0
1688997000000|2023-07-10 13:50:00|105.26|102.86|104.74|102.34|105.53|103.13|103.36|100.96|0
1688997300000|2023-07-10 13:55:00|104.83|102.43|105.09|102.69|105.35|102.95|103.19|100.79|0
1688997600000|2023-07-10 14:00:00|105|102.6|106.4|104|106.57|104.17|105|102.6|0
1688997900000|2023-07-10 14:05:00|106.48|104.08|106.18|103.78|107.82|105.42|104.52|102.12|0
1688998200000|2023-07-10 14:10:00|106.27|103.87|106.09|103.69|106.71|104.31|105.3|102.9|0
1688998500000|2023-07-10 14:15:00|106|103.6|105.65|103.25|106.09|103.69|104.6|102.2|0
1688998800000|2023-07-10 14:20:00|105.92|103.52|106.27|103.87|106.27|103.87|105.56|103.16|0
1688999100000|2023-07-10 14:25:00|106.35|103.95|104.69|102.29|106.71|104.31|104.52|102.12|0
1688999400000|2023-07-10 14:30:00|104.6|102.2|103.47|101.07|105.04|102.64|103.21|100.81|0
1688999700000|2023-07-10 14:35:00|103.3|100.9|103.56|101.16|103.73|101.33|101.67|99.27|0
1689000000000|2023-07-10 14:40:00|103.73|101.33|102.7|100.3|103.73|101.33|102.1|99.7|0
1689000300000|2023-07-10 14:45:00|102.52|100.12|103.12|100.72|103.82|101.42|102.35|99.95|0
1689000600000|2023-07-10 14:50:00|103.21|100.81|102.44|100.04|103.82|101.42|102.26|99.86|0
1689000900000|2023-07-10 14:55:00|102.35|99.95|102.52|100.12|102.61|100.21|102.01|99.61|0
1689001200000|2023-07-10 15:00:00|102.43|100.03|101.49|99.09|102.61|100.21|100.47|98.07|0
1689001500000|2023-07-10 15:05:00|101.41|99.01|101.58|99.18|102.26|99.86|100.98|98.58|0
1689001800000|2023-07-10 15:10:00|101.66|99.26|101.83|99.43|101.83|99.43|100.81|98.41|0
1689002100000|2023-07-10 15:15:00|101.66|99.26|101.15|98.75|102|99.6|100.72|98.32|0
1689002400000|2023-07-10 15:20:00|101.06|98.66|100.45|98.05|101.06|98.66|99.68|97.28|0
1689002700000|2023-07-10 15:25:00|100.53|98.13|101.55|99.15|101.64|99.24|100.53|98.13|0
1689003000000|2023-07-10 15:30:00|101.47|99.07|103.16|100.76|103.51|101.11|101.47|99.07|0
1689003300000|2023-07-10 15:35:00|103.25|100.85|103.25|100.85|103.59|101.19|103.08|100.68|0
1689003600000|2023-07-10 15:40:00|103.33|100.93|101.36|98.96|103.51|101.11|101.36|98.96|0
1689003900000|2023-07-10 15:45:00|101.44|99.04|101.1|98.7|101.53|99.13|100.25|97.85|0
1689004200000|2023-07-10 15:50:00|101.19|98.79|102.21|99.81|102.21|99.81|101.01|98.61|0
1689004500000|2023-07-10 15:55:00|102.3|99.9|101.35|98.95|102.55|100.15|101.35|98.95|0
1689004800000|2023-07-10 16:00:00|101.44|99.04|99.99|97.59|101.52|99.12|98.65|96.25|0
1689005100000|2023-07-10 16:05:00|99.91|97.51|98.65|96.25|100.16|97.76|98.56|96.16|0
1689005400000|2023-07-10 16:10:00|98.73|96.33|98.9|96.5|99.15|96.75|98.48|96.08|0
1689005700000|2023-07-10 16:15:00|98.81|96.41|99.99|97.59|100.24|97.84|98.56|96.16|0
1689006000000|2023-07-10 16:20:00|100.07|97.67|101.09|98.69|101.35|98.95|99.99|97.59|0
1689006300000|2023-07-10 16:25:00|101.18|98.78|101.26|98.86|101.43|99.03|100.84|98.44|0
1689006600000|2023-07-10 16:30:00|101.35|98.95|101.69|99.29|101.94|99.54|101.09|98.69|0
1689006900000|2023-07-10 16:35:00|101.6|99.2|101.43|99.03|102.03|99.63|100.79|98.39|0
1689007200000|2023-07-10 16:40:00|101.34|98.94|102.03|99.63|102.11|99.71|101.09|98.69|0
1689007500000|2023-07-10 16:45:00|102.11|99.71|102.97|100.57|102.97|100.57|102.11|99.71|0
1689007800000|2023-07-10 16:50:00|102.89|100.49|102.45|100.05|103.06|100.66|102.2|99.8|0
1689008100000|2023-07-10 16:55:00|102.37|99.97|102.88|100.48|103.23|100.83|101.94|99.54|0
1689008400000|2023-07-10 17:00:00|102.97|100.57|103.23|100.83|103.49|101.09|102.8|100.4|0
1689008700000|2023-07-10 17:05:00|103.31|100.91|103.14|100.74|103.66|101.26|102.97|100.57|0
1689009000000|2023-07-10 17:10:00|103.23|100.83|103.14|100.74|103.31|100.91|102.79|100.39|0
1689009300000|2023-07-10 17:15:00|103.22|100.82|103.05|100.65|103.57|101.17|102.62|100.22|0
1689009600000|2023-07-10 17:20:00|103.14|100.74|103.14|100.74|103.4|101|102.96|100.56|0
1689009900000|2023-07-10 17:25:00|103.05|100.65|103.74|101.34|103.74|101.34|102.7|100.3|0
1689010200000|2023-07-10 17:30:00|103.83|101.43|103.48|101.08|104.61|102.21|103.39|100.99|0
1689010500000|2023-07-10 17:35:00|103.57|101.17|103.22|100.82|103.65|101.25|102.7|100.3|0
1689010800000|2023-07-10 17:40:00|103.13|100.73|103.74|101.34|103.91|101.51|102.96|100.56|0
1689011100000|2023-07-10 17:45:00|103.82|101.42|102.78|100.38|104.08|101.68|102.78|100.38|0
1689011400000|2023-07-10 17:50:00|102.7|100.3|103.3|100.9|103.56|101.16|102.7|100.3|0
1689011700000|2023-07-10 17:55:00|103.21|100.81|103.21|100.81|103.65|101.25|102.78|100.38|0
1689012000000|2023-07-10 18:00:00|103.3|100.9|101.75|99.35|103.39|100.99|101.67|99.27|0
1689012300000|2023-07-10 18:05:00|101.84|99.44|102.18|99.78|102.61|100.21|101.75|99.35|0
1689012600000|2023-07-10 18:10:00|102.01|99.61|103.21|100.81|103.21|100.81|102.01|99.61|0
1689012900000|2023-07-10 18:15:00|103.12|100.72|103.55|101.15|103.82|101.42|103.12|100.72|0
1689013200000|2023-07-10 18:20:00|103.64|101.24|104.07|101.67|104.51|102.11|103.38|100.98|0
1689013500000|2023-07-10 18:25:00|104.16|101.76|104.68|102.28|104.77|102.37|104.07|101.67|0
1689013800000|2023-07-10 18:30:00|104.77|102.37|103.98|101.58|104.77|102.37|103.64|101.24|0
1689014100000|2023-07-10 18:35:00|103.9|101.5|103.12|100.72|103.98|101.58|103.03|100.63|0
1689014400000|2023-07-10 18:40:00|103.03|100.63|103.12|100.72|103.55|101.15|103.03|100.63|0
1689014700000|2023-07-10 18:45:00|103.03|100.63|102.94|100.54|103.2|100.8|102.51|100.11|0
1689015000000|2023-07-10 18:50:00|102.86|100.46|103.81|101.41|103.81|101.41|102.86|100.46|0
1689015300000|2023-07-10 18:55:00|103.89|101.49|104.24|101.84|104.41|102.01|103.89|101.49|0
1689015600000|2023-07-10 19:00:00|104.33|101.93|103.89|101.49|104.41|102.01|103.46|101.06|0
1689015900000|2023-07-10 19:05:00|104.06|101.66|103.2|100.8|104.24|101.84|102.85|100.45|0
1689016200000|2023-07-10 19:10:00|103.02|100.62|103.28|100.88|103.46|101.06|102.68|100.28|0
1689016500000|2023-07-10 19:15:00|103.37|100.97|103.11|100.71|103.71|101.31|102.94|100.54|0
1689016800000|2023-07-10 19:20:00|103.15|100.75|102.93|100.53|103.63|101.23|102.76|100.36|0
1689017100000|2023-07-10 19:25:00|103.02|100.62|103.37|100.97|103.54|101.14|102.85|100.45|0
1689017400000|2023-07-10 19:30:00|103.28|100.88|102.76|100.36|103.45|101.05|102.59|100.19|0
1689017700000|2023-07-10 19:35:00|102.85|100.45|103.54|101.14|103.8|101.4|102.67|100.27|0
1689018000000|2023-07-10 19:40:00|103.62|101.22|102.93|100.53|103.62|101.22|102.93|100.53|0
1689018300000|2023-07-10 19:45:00|102.84|100.44|102.76|100.36|103.19|100.79|102.58|100.18|0
1689018600000|2023-07-10 19:50:00|102.24|99.84|103.88|101.48|104.05|101.65|102.15|99.75|0
1689018900000|2023-07-10 19:55:00|103.97|101.57|105.54|103.14|105.54|103.14|103.62|101.22|0
1689019200000|2023-07-10 20:00:00|105.8|103.4|106.06|103.66|106.24|103.84|105.54|103.14|0
1689019500000|2023-07-10 20:05:00|106.15|103.75|106.15|103.75|106.68|104.28|106.06|103.66|0
1689019800000|2023-07-10 20:10:00|106.24|103.84|106.15|103.75|106.24|103.84|106.15|103.75|0
1689020100000|2023-07-10 20:15:00|106.35|103.55|106.26|103.46|106.35|103.55|106.08|103.28|0
1689020400000|2023-07-10 20:20:00|106.35|103.55|106.17|103.37|106.35|103.55|106.17|103.37|0
1689020700000|2023-07-10 20:25:00|106.26|103.46|106.08|103.28|106.26|103.46|106.08|103.28|0
1689021000000|2023-07-10 20:30:00|106.12|103.32|105.99|103.19|106.26|103.46|105.9|103.1|0
1689021300000|2023-07-10 20:35:00|106.03|103.23|106.17|103.37|106.25|103.45|105.99|103.19|0
1689021600000|2023-07-10 20:40:00|106.08|103.28|106.16|103.36|106.25|103.45|106.08|103.28|0
1689021900000|2023-07-10 20:45:00|106.08|103.28|106.07|103.27|106.16|103.36|106.07|103.27|0
1689022200000|2023-07-10 20:50:00|106.16|103.36|106.07|103.27|106.25|103.45|106.07|103.27|0
1689022500000|2023-07-10 20:55:00|105.99|103.19|105.76|102.96|105.99|103.19|105.68|102.88|0
1689022800000|2023-07-10 21:00:00|105.84|103.04|105.91|103.11|105.91|103.11|105.82|103.02|0
1689023100000|2023-07-10 21:05:00|105.9|103.1|105.93|103.13|105.93|103.13|105.9|103.1|0
1689023400000|2023-07-10 21:10:00|105.94|103.14|105.95|103.15|105.98|103.18|105.94|103.14|0
1689023700000|2023-07-10 21:15:00|105.94|103.14|105.83|103.03|105.94|103.14|105.83|103.03|0
1689024000000|2023-07-10 21:20:00|105.85|103.05|105.81|103.01|105.85|103.05|105.81|103.01|0
1689024300000|2023-07-10 21:25:00|105.82|103.02|105.81|103.01|105.83|103.03|105.79|102.99|0
1689024600000|2023-07-10 21:30:00|105.82|103.02|105.8|103|105.82|103.02|105.71|102.91|0
1689024900000|2023-07-10 21:35:00|105.71|102.91|105.62|102.82|105.78|102.98|105.62|102.82|0
1689025200000|2023-07-10 21:40:00|105.63|102.83|105.75|102.95|105.75|102.95|105.61|102.81|0
1689025500000|2023-07-10 21:45:00|105.76|102.96|105.76|102.96|105.81|103.01|105.76|102.96|0
1689025800000|2023-07-10 21:50:00|105.75|102.95|105.77|102.97|105.79|102.99|105.75|102.95|0
1689026100000|2023-07-10 21:55:00|105.78|102.98|105.85|103.05|105.9|103.1|105.71|102.91|0
1689026400000|2023-07-10 22:00:00|105.92|103.12|105.18|102.38|105.92|103.12|105.09|102.29|0
1689026700000|2023-07-10 22:05:00|105.13|102.33|105.09|102.29|105.18|102.38|105.09|102.29|0
1689027000000|2023-07-10 22:10:00|105.05|102.25|105.18|102.38|105.27|102.47|105|102.2|0
1689027300000|2023-07-10 22:15:00|105.22|102.42|105.26|102.46|105.31|102.51|105.18|102.38|0
1689027600000|2023-07-10 22:20:00|105.35|102.55|105.44|102.64|105.44|102.64|105.26|102.46|0
1689027900000|2023-07-10 22:25:00|105.39|102.59|105.44|102.64|105.44|102.64|105.35|102.55|0
1689028200000|2023-07-10 22:30:00|105.35|102.55|105.61|102.81|105.61|102.81|105.35|102.55|0
1689028500000|2023-07-10 22:35:00|105.7|102.9|105.87|103.07|105.96|103.16|105.7|102.9|0
1689028800000|2023-07-10 22:40:00|105.96|103.16|105.96|103.16|106.05|103.25|105.96|103.16|0
1689029100000|2023-07-10 22:45:00|106.05|103.25|106.09|103.29|106.13|103.33|105.96|103.16|0
1689029400000|2023-07-10 22:50:00|106.13|103.33|105.87|103.07|106.13|103.33|105.87|103.07|0
1689029700000|2023-07-10 22:55:00|105.96|103.16|105.87|103.07|106.04|103.24|105.87|103.07|0
1689030000000|2023-07-10 23:00:00|105.78|102.98|105.52|102.72|105.78|102.98|105.34|102.54|0
1689030300000|2023-07-10 23:05:00|105.6|102.8|105.64|102.84|105.69|102.89|105.6|102.8|0
1689030600000|2023-07-10 23:10:00|105.69|102.89|105.16|102.36|105.69|102.89|105.16|102.36|0
1689030900000|2023-07-10 23:15:00|105.25|102.45|105.51|102.71|105.51|102.71|105.25|102.45|0
1689031200000|2023-07-10 23:20:00|105.42|102.62|105.25|102.45|105.51|102.71|105.25|102.45|0
1689031500000|2023-07-10 23:25:00|105.34|102.54|105.42|102.62|105.51|102.71|105.33|102.53|0
1689031800000|2023-07-10 23:30:00|105.46|102.66|105.25|102.45|105.6|102.8|105.25|102.45|0
1689032100000|2023-07-10 23:35:00|105.16|102.36|105.42|102.62|105.51|102.71|105.16|102.36|0
1689032400000|2023-07-10 23:40:00|105.51|102.71|105.51|102.71|105.51|102.71|105.42|102.62|0
1689032700000|2023-07-10 23:45:00|105.59|102.79|106.03|103.23|106.03|103.23|105.51|102.71|0
1689033000000|2023-07-10 23:50:00|105.94|103.14|105.77|102.97|106.03|103.23|105.77|102.97|0
1689033300000|2023-07-10 23:55:00|105.81|103.01|106.03|103.23|106.03|103.23|105.77|102.97|0
1689033600000|2023-07-11 00:00:00|106.2|103.4|104.98|102.18|106.29|103.49|104.98|102.18|0
1689033900000|2023-07-11 00:05:00|105.06|102.26|105.24|102.44|105.5|102.7|105.06|102.26|0
1689034200000|2023-07-11 00:10:00|105.32|102.52|105.5|102.7|105.67|102.87|105.24|102.44|0
1689034500000|2023-07-11 00:15:00|105.45|102.65|105.67|102.87|105.85|103.05|105.45|102.65|0
1689034800000|2023-07-11 00:20:00|105.59|102.79|105.58|102.78|105.67|102.87|105.41|102.61|0
1689035100000|2023-07-11 00:25:00|105.67|102.87|106.02|103.22|106.02|103.22|105.58|102.78|0
1689035400000|2023-07-11 00:30:00|106.11|103.31|105.93|103.13|106.11|103.31|105.76|102.96|0
1689035700000|2023-07-11 00:35:00|105.84|103.04|106.28|103.48|106.28|103.48|105.84|103.04|0
1689036000000|2023-07-11 00:40:00|106.2|103.4|106.28|103.48|106.64|103.84|106.11|103.31|0
1689036300000|2023-07-11 00:45:00|106.37|103.57|106.37|103.57|106.55|103.75|106.24|103.44|0
1689036600000|2023-07-11 00:50:00|106.46|103.66|106.37|103.57|106.46|103.66|106.28|103.48|0
1689036900000|2023-07-11 00:55:00|106.46|103.66|106.54|103.74|106.54|103.74|106.28|103.48|0
1689037200000|2023-07-11 01:00:00|106.45|103.65|106.1|103.3|106.45|103.65|105.93|103.13|0
1689037500000|2023-07-11 01:05:00|106.19|103.39|104.8|102|106.36|103.56|104.71|101.91|0
1689037800000|2023-07-11 01:10:00|104.84|102.04|104.88|102.08|104.97|102.17|104.8|102|0
1689038100000|2023-07-11 01:15:00|104.97|102.17|105.06|102.26|105.23|102.43|104.97|102.17|0
1689038400000|2023-07-11 01:20:00|105.15|102.35|105.41|102.61|105.5|102.7|105.06|102.26|0
1689038700000|2023-07-11 01:25:00|105.32|102.52|105.06|102.26|105.32|102.52|104.88|102.08|0
1689039000000|2023-07-11 01:30:00|104.97|102.17|104.79|101.99|105.05|102.25|104.79|101.99|0
1689039300000|2023-07-11 01:35:00|104.88|102.08|104.26|101.46|104.88|102.08|104.18|101.38|0
1689039600000|2023-07-11 01:40:00|104.35|101.55|104.44|101.64|104.53|101.73|104.18|101.38|0
1689039900000|2023-07-11 01:45:00|104.35|101.55|104.18|101.38|104.61|101.81|104.18|101.38|0
1689040200000|2023-07-11 01:50:00|104.26|101.46|104.26|101.46|104.26|101.46|104.09|101.29|0
1689040500000|2023-07-11 01:55:00|104.22|101.42|104.26|101.46|104.26|101.46|104.09|101.29|0
1689040800000|2023-07-11 02:00:00|104.17|101.37|103.91|101.11|104.26|101.46|103.91|101.11|0
1689041100000|2023-07-11 02:05:00|104|101.2|104|101.2|104.35|101.55|104|101.2|0
1689041400000|2023-07-11 02:10:00|104.08|101.28|104.08|101.28|104.08|101.28|103.91|101.11|0
1689041700000|2023-07-11 02:15:00|104.17|101.37|104.34|101.54|104.43|101.63|104.17|101.37|0
1689042000000|2023-07-11 02:20:00|104.26|101.46|104.6|101.8|104.6|101.8|104.26|101.46|0
1689042300000|2023-07-11 02:25:00|104.52|101.72|104.52|101.72|104.52|101.72|104.34|101.54|0
1689042600000|2023-07-11 02:30:00|104.56|101.76|104.6|101.8|104.69|101.89|104.51|101.71|0
1689042900000|2023-07-11 02:35:00|104.51|101.71|104.95|102.15|104.95|102.15|104.51|101.71|0
1689043200000|2023-07-11 02:40:00|105.04|102.24|105.13|102.33|105.21|102.41|104.86|102.06|0
1689043500000|2023-07-11 02:45:00|105.08|102.28|104.95|102.15|105.13|102.33|104.77|101.97|0
1689043800000|2023-07-11 02:50:00|104.86|102.06|105.04|102.24|105.04|102.24|104.77|101.97|0
1689044100000|2023-07-11 02:55:00|105.03|102.23|105.12|102.32|105.21|102.41|104.95|102.15|0
1689044400000|2023-07-11 03:00:00|105.16|102.36|105.21|102.41|105.21|102.41|105.03|102.23|0
1689044700000|2023-07-11 03:05:00|105.3|102.5|105.21|102.41|105.3|102.5|105.12|102.32|0
1689045000000|2023-07-11 03:10:00|105.12|102.32|105.29|102.49|105.29|102.49|105.03|102.23|0
1689045300000|2023-07-11 03:15:00|105.21|102.41|105.16|102.36|105.29|102.49|105.12|102.32|0
1689045600000|2023-07-11 03:20:00|105.12|102.32|105.2|102.4|105.2|102.4|105.12|102.32|0
1689045900000|2023-07-11 03:25:00|105.29|102.49|105.38|102.58|105.38|102.58|105.29|102.49|0
1689046200000|2023-07-11 03:30:00|105.29|102.49|105.11|102.31|105.29|102.49|105.03|102.23|0
1689046500000|2023-07-11 03:35:00|105.2|102.4|105.02|102.22|105.2|102.4|104.85|102.05|0
1689046800000|2023-07-11 03:40:00|105.11|102.31|105.02|102.22|105.11|102.31|104.94|102.14|0
1689047100000|2023-07-11 03:45:00|104.94|102.14|105.02|102.22|105.11|102.31|104.94|102.14|0
1689047400000|2023-07-11 03:50:00|105.11|102.31|105.02|102.22|105.11|102.31|105.02|102.22|0
1689047700000|2023-07-11 03:55:00|105.11|102.31|105.02|102.22|105.2|102.4|105.02|102.22|0
1689048000000|2023-07-11 04:00:00|104.93|102.13|104.84|102.04|104.93|102.13|104.71|101.91|0
1689048300000|2023-07-11 04:05:00|104.93|102.13|104.53|101.73|104.93|102.13|104.49|101.69|0
1689048600000|2023-07-11 04:10:00|104.49|101.69|104.58|101.78|104.58|101.78|104.49|101.69|0
1689048900000|2023-07-11 04:15:00|104.67|101.87|104.66|101.86|104.79|101.99|104.66|101.86|0
1689049200000|2023-07-11 04:20:00|104.75|101.95|104.62|101.82|104.75|101.95|104.58|101.78|0
1689049500000|2023-07-11 04:25:00|104.66|101.86|104.66|101.86|104.66|101.86|104.49|101.69|0
1689049800000|2023-07-11 04:30:00|104.7|101.9|104.66|101.86|104.75|101.95|104.57|101.77|0
1689050100000|2023-07-11 04:35:00|104.84|102.04|104.75|101.95|104.84|102.04|104.75|101.95|0
1689050400000|2023-07-11 04:40:00|104.66|101.86|104.75|101.95|104.75|101.95|104.57|101.77|0
1689050700000|2023-07-11 04:45:00|104.74|101.94|104.74|101.94|104.74|101.94|104.66|101.86|0
1689051000000|2023-07-11 04:50:00|104.66|101.86|104.66|101.86|104.66|101.86|104.48|101.68|0
1689051300000|2023-07-11 04:55:00|104.74|101.94|104.92|102.12|105.01|102.21|104.66|101.86|0
1689051600000|2023-07-11 05:00:00|105|102.2|105.18|102.38|105.18|102.38|105|102.2|0
1689051900000|2023-07-11 05:05:00|105.09|102.29|105|102.2|105.18|102.38|105|102.2|0
1689052200000|2023-07-11 05:10:00|104.91|102.11|104.21|101.41|104.91|102.11|104.13|101.33|0
1689052500000|2023-07-11 05:15:00|104.3|101.5|104.39|101.59|104.39|101.59|103.95|101.15|0
1689052800000|2023-07-11 05:20:00|104.43|101.63|104.74|101.94|104.74|101.94|104.39|101.59|0
1689053100000|2023-07-11 05:25:00|104.82|102.02|104.82|102.02|104.82|102.02|104.65|101.85|0
1689053400000|2023-07-11 05:30:00|104.95|102.15|105.17|102.37|105.44|102.64|104.95|102.15|0
1689053700000|2023-07-11 05:35:00|105.26|102.46|105.61|102.81|105.61|102.81|105.17|102.37|0
1689054000000|2023-07-11 05:40:00|105.57|102.77|105.43|102.63|105.7|102.9|105.35|102.55|0
1689054300000|2023-07-11 05:45:00|105.52|102.72|105.34|102.54|105.61|102.81|105.26|102.46|0
1689054600000|2023-07-11 05:50:00|105.26|102.46|105.43|102.63|105.61|102.81|105.26|102.46|0
1689054900000|2023-07-11 05:55:00|105.52|102.72|105.69|102.89|105.7|102.9|105.43|102.63|0
1689055200000|2023-07-11 06:00:00|105.61|102.81|106.67|103.87|106.76|103.96|105.43|102.63|0
1689055500000|2023-07-11 06:05:00|106.38|103.98|106.02|103.62|106.38|103.98|105.93|103.53|0
1689055800000|2023-07-11 06:10:00|105.98|103.58|106.55|104.15|106.55|104.15|105.89|103.49|0
1689056100000|2023-07-11 06:15:00|106.46|104.06|106.29|103.89|106.55|104.15|106.2|103.8|0
1689056400000|2023-07-11 06:20:00|106.37|103.97|107.08|104.68|107.08|104.68|106.28|103.88|0
1689056700000|2023-07-11 06:25:00|106.99|104.59|107.08|104.68|107.62|105.22|106.99|104.59|0
1689057000000|2023-07-11 06:30:00|106.99|104.59|106.55|104.15|107.17|104.77|106.55|104.15|0
1689057300000|2023-07-11 06:35:00|106.46|104.06|106.81|104.41|106.81|104.41|106.46|104.06|0
1689057600000|2023-07-11 06:40:00|106.72|104.32|107.3|104.9|121.5|119.1|106.72|104.32|0
1689057900000|2023-07-11 06:45:00|107.21|104.81|106.76|104.36|107.3|104.9|106.76|104.36|0
1689058200000|2023-07-11 06:50:00|106.72|104.32|107.03|104.63|107.21|104.81|106.67|104.27|0
1689058500000|2023-07-11 06:55:00|106.94|104.54|106.76|104.36|107.12|104.72|106.76|104.36|0
1689058800000|2023-07-11 07:00:00|106.67|104.27|106.31|103.91|106.94|104.54|105.87|103.47|0
1689059100000|2023-07-11 07:05:00|106.36|103.96|106.67|104.27|107.2|104.8|106.14|103.74|0
1689059400000|2023-07-11 07:10:00|106.58|104.18|106.49|104.09|106.76|104.36|105.96|103.56|0
1689059700000|2023-07-11 07:15:00|106.58|104.18|105.64|103.24|106.58|104.18|105.34|102.94|0
1689060000000|2023-07-11 07:20:00|105.69|103.29|105.33|102.93|105.78|103.38|105.33|102.93|0
1689060300000|2023-07-11 07:25:00|105.42|103.02|105.86|103.46|105.86|103.46|105.16|102.76|0
1689060600000|2023-07-11 07:30:00|105.69|103.29|105.33|102.93|105.86|103.46|104.98|102.58|0
1689060900000|2023-07-11 07:35:00|105.24|102.84|104.8|102.4|105.24|102.84|104.8|102.4|0
1689061200000|2023-07-11 07:40:00|104.71|102.31|104.89|102.49|105.24|102.84|104.71|102.31|0
1689061500000|2023-07-11 07:45:00|104.8|102.4|104.62|102.22|104.89|102.49|104.36|101.96|0
1689061800000|2023-07-11 07:50:00|104.71|102.31|104.8|102.4|104.89|102.49|104.45|102.05|0
1689062100000|2023-07-11 07:55:00|104.71|102.31|103.92|101.52|104.8|102.4|103.83|101.43|0
1689062400000|2023-07-11 08:00:00|103.83|101.43|103.92|101.52|103.92|101.52|103.31|100.91|0
1689062700000|2023-07-11 08:05:00|103.83|101.43|104.62|102.22|104.66|102.26|103.83|101.43|0
1689063000000|2023-07-11 08:10:00|104.66|102.26|104.09|101.69|104.71|102.31|104.09|101.69|0
1689063300000|2023-07-11 08:15:00|104|101.6|103.57|101.17|104.09|101.69|103.57|101.17|0
1689063600000|2023-07-11 08:20:00|103.48|101.08|104.09|101.69|104.09|101.69|103.48|101.08|0
1689063900000|2023-07-11 08:25:00|104|101.6|103.74|101.34|104.09|101.69|103.65|101.25|0
1689064200000|2023-07-11 08:30:00|103.65|101.25|103.65|101.25|103.74|101.34|103.3|100.9|0
1689064500000|2023-07-11 08:35:00|103.69|101.29|102.86|100.46|103.82|101.42|102.86|100.46|0
1689064800000|2023-07-11 08:40:00|102.95|100.55|102.52|100.12|103.12|100.72|102.34|99.94|0
1689065100000|2023-07-11 08:45:00|102.43|100.03|102.6|100.2|102.6|100.2|102.17|99.77|0
1689065400000|2023-07-11 08:50:00|102.51|100.11|102.69|100.29|102.69|100.29|101.99|99.59|0
1689065700000|2023-07-11 08:55:00|102.6|100.2|103.12|100.72|103.21|100.81|102.6|100.2|0
1689066000000|2023-07-11 09:00:00|103.03|100.63|102.94|100.54|103.21|100.81|102.42|100.02|0
1689066300000|2023-07-11 09:05:00|103.03|100.63|103.12|100.72|103.29|100.89|102.68|100.28|0
1689066600000|2023-07-11 09:10:00|103.2|100.8|103.73|101.33|103.77|101.37|103.2|100.8|0
1689066900000|2023-07-11 09:15:00|103.64|101.24|103.03|100.63|103.81|101.41|103.03|100.63|0
1689067200000|2023-07-11 09:20:00|103.07|100.67|103.72|101.32|103.9|101.5|103.03|100.63|0
1689067500000|2023-07-11 09:25:00|103.77|101.37|104.25|101.85|104.42|102.02|103.77|101.37|0
1689067800000|2023-07-11 09:30:00|104.34|101.94|104.6|102.2|104.6|102.2|103.72|101.32|0
1689068100000|2023-07-11 09:35:00|104.51|102.11|104.86|102.46|104.86|102.46|104.42|102.02|0
1689068400000|2023-07-11 09:40:00|104.95|102.55|104.51|102.11|104.95|102.55|104.33|101.93|0
1689068700000|2023-07-11 09:45:00|104.68|102.28|105.39|102.99|105.39|102.99|104.6|102.2|0
1689069000000|2023-07-11 09:50:00|105.48|103.08|105.83|103.43|106.01|103.61|105.48|103.08|0
1689069300000|2023-07-11 09:55:00|105.92|103.52|105.92|103.52|106.18|103.78|105.74|103.34|0
1689069600000|2023-07-11 10:00:00|105.83|103.43|105.92|103.52|106.18|103.78|105.83|103.43|0
1689069900000|2023-07-11 10:05:00|105.83|103.43|105.47|103.07|106.27|103.87|105.38|102.98|0
1689070200000|2023-07-11 10:10:00|105.56|103.16|105.82|103.42|105.91|103.51|105.38|102.98|0
1689070500000|2023-07-11 10:15:00|105.91|103.51|105.2|102.8|105.91|103.51|104.85|102.45|0
1689070800000|2023-07-11 10:20:00|105.12|102.72|105.29|102.89|105.38|102.98|104.94|102.54|0
1689071100000|2023-07-11 10:25:00|105.25|102.85|105.38|102.98|105.56|103.16|105.25|102.85|0
1689071400000|2023-07-11 10:30:00|105.29|102.89|105.38|102.98|105.47|103.07|105.2|102.8|0
1689071700000|2023-07-11 10:35:00|105.29|102.89|105.46|103.06|105.55|103.15|105.29|102.89|0
1689072000000|2023-07-11 10:40:00|105.55|103.15|105.37|102.97|105.6|103.2|105.2|102.8|0
1689072300000|2023-07-11 10:45:00|105.29|102.89|105.33|102.93|105.46|103.06|105.2|102.8|0
1689072600000|2023-07-11 10:50:00|105.29|102.89|105.37|102.97|105.46|103.06|105.11|102.71|0
1689072900000|2023-07-11 10:55:00|105.28|102.88|104.93|102.53|105.46|103.06|104.93|102.53|0
1689073200000|2023-07-11 11:00:00|104.84|102.44|105.46|103.06|105.5|103.1|104.84|102.44|0
1689073500000|2023-07-11 11:05:00|105.37|102.97|105.63|103.23|105.72|103.32|105.37|102.97|0
1689073800000|2023-07-11 11:10:00|105.68|103.28|105.81|103.41|106.17|103.77|105.55|103.15|0
1689074100000|2023-07-11 11:15:00|105.9|103.5|105.99|103.59|106.08|103.68|105.81|103.41|0
1689074400000|2023-07-11 11:20:00|106.07|103.67|106.43|104.03|106.52|104.12|105.99|103.59|0
1689074700000|2023-07-11 11:25:00|106.52|104.12|106.61|104.21|106.7|104.3|106.43|104.03|0
1689075000000|2023-07-11 11:30:00|106.69|104.29|107.05|104.65|107.05|104.65|106.69|104.29|0
1689075300000|2023-07-11 11:35:00|107.14|104.74|106.69|104.29|107.23|104.83|106.6|104.2|0
1689075600000|2023-07-11 11:40:00|106.78|104.38|106.42|104.02|106.78|104.38|105.89|103.49|0
1689075900000|2023-07-11 11:45:00|106.34|103.94|106.33|103.93|106.42|104.02|106.07|103.67|0
1689076200000|2023-07-11 11:50:00|106.42|104.02|106.87|104.47|106.87|104.47|106.33|103.93|0
1689076500000|2023-07-11 11:55:00|106.82|104.42|107.04|104.64|107.13|104.73|106.51|104.11|0
1689076800000|2023-07-11 12:00:00|106.96|104.56|107.4|105|107.76|105.36|106.95|104.55|0
1689077100000|2023-07-11 12:05:00|107.49|105.09|106.77|104.37|107.67|105.27|106.69|104.29|0
1689077400000|2023-07-11 12:10:00|106.69|104.29|106.68|104.28|106.77|104.37|106.42|104.02|0
1689077700000|2023-07-11 12:15:00|106.59|104.19|106.24|103.84|106.59|104.19|105.97|103.57|0
1689078000000|2023-07-11 12:20:00|106.15|103.75|106.15|103.75|106.42|104.02|105.88|103.48|0
1689078300000|2023-07-11 12:25:00|106.24|103.84|106.99|104.59|107.04|104.64|106.15|103.75|0
1689078600000|2023-07-11 12:30:00|107.08|104.68|108.2|105.8|108.29|105.89|106.86|104.46|0
1689078900000|2023-07-11 12:35:00|108.29|105.89|107.48|105.08|108.29|105.89|107.39|104.99|0
1689079200000|2023-07-11 12:40:00|107.57|105.17|107.84|105.44|107.93|105.53|107.3|104.9|0
1689079500000|2023-07-11 12:45:00|107.88|105.48|107.48|105.08|107.93|105.53|107.48|105.08|0
1689079800000|2023-07-11 12:50:00|107.39|104.99|107.48|105.08|107.84|105.44|107.3|104.9|0
1689080100000|2023-07-11 12:55:00|107.52|105.12|107.93|105.53|107.93|105.53|107.52|105.12|0
1689080400000|2023-07-11 13:00:00|108.02|105.62|107.83|105.43|108.02|105.62|107.48|105.08|0
1689080700000|2023-07-11 13:05:00|107.74|105.34|107.92|105.52|107.92|105.52|107.56|105.16|0
1689081000000|2023-07-11 13:10:00|108.01|105.61|107.83|105.43|108.28|105.88|107.65|105.25|0
1689081300000|2023-07-11 13:15:00|107.74|105.34|107.03|104.63|107.74|105.34|106.85|104.45|0
1689081600000|2023-07-11 13:20:00|106.94|104.54|106.93|104.53|107.2|104.8|106.76|104.36|0
1689081900000|2023-07-11 13:25:00|106.76|104.36|106.67|104.27|107.2|104.8|106.31|103.91|0
1689082200000|2023-07-11 13:30:00|106.84|104.44|107.83|105.43|107.83|105.43|106.22|103.82|0
1689082500000|2023-07-11 13:35:00|108.19|105.79|108.46|106.06|108.46|106.06|107.38|104.98|0
1689082800000|2023-07-11 13:40:00|108.55|106.15|104.36|101.96|108.82|106.42|103.84|101.44|0
1689083100000|2023-07-11 13:45:00|104.19|101.79|105.07|102.67|105.24|102.84|104.01|101.61|0
1689083400000|2023-07-11 13:50:00|104.8|102.4|105.15|102.75|105.33|102.93|104.36|101.96|0
1689083700000|2023-07-11 13:55:00|105.06|102.66|105.5|103.1|105.68|103.28|103.92|101.52|0
1689084000000|2023-07-11 14:00:00|105.59|103.19|103.4|101|105.59|103.19|103.4|101|0
1689084300000|2023-07-11 14:05:00|103.31|100.91|103.39|100.99|103.4|101|102.27|99.87|0
1689084600000|2023-07-11 14:10:00|103.31|100.91|102.61|100.21|103.48|101.08|102.35|99.95|0
1689084900000|2023-07-11 14:15:00|102.52|100.12|104.62|102.22|104.62|102.22|102.44|100.04|0
1689085200000|2023-07-11 14:20:00|104.79|102.39|105.06|102.66|105.41|103.01|104.35|101.95|0
1689085500000|2023-07-11 14:25:00|105.15|102.75|105.23|102.83|105.68|103.28|104.97|102.57|0
1689085800000|2023-07-11 14:30:00|105.32|102.92|104.53|102.13|105.5|103.1|104.44|102.04|0
1689086100000|2023-07-11 14:35:00|104.44|102.04|105.67|103.27|105.67|103.27|104.44|102.04|0
1689086400000|2023-07-11 14:40:00|105.85|103.45|106.65|104.25|106.65|104.25|105.5|103.1|0
1689086700000|2023-07-11 14:45:00|106.74|104.34|106.83|104.43|107|104.6|105.94|103.54|0
1689087000000|2023-07-11 14:50:00|106.74|104.34|106.29|103.89|106.91|104.51|105.85|103.45|0
1689087300000|2023-07-11 14:55:00|106.2|103.8|106.47|104.07|106.82|104.42|106.02|103.62|0
1689087600000|2023-07-11 15:00:00|106.64|104.24|107.54|105.14|107.54|105.14|106.64|104.24|0
1689087900000|2023-07-11 15:05:00|107.45|105.05|106.55|104.15|107.54|105.14|105.93|103.53|0
1689088200000|2023-07-11 15:10:00|106.64|104.24|107.53|105.13|107.62|105.22|106.55|104.15|0
1689088500000|2023-07-11 15:15:00|107.62|105.22|106.55|104.15|107.71|105.31|105.93|103.53|0
1689088800000|2023-07-11 15:20:00|106.64|104.24|106.55|104.15|107.17|104.77|106.46|104.06|0
1689089100000|2023-07-11 15:25:00|106.64|104.24|105.59|103.19|107.17|104.77|105.06|102.66|0
1689089400000|2023-07-11 15:30:00|105.51|103.11|105.15|102.75|105.59|103.19|104.97|102.57|0
1689089700000|2023-07-11 15:35:00|105.24|102.84|105.86|103.46|105.86|103.46|104.97|102.57|0
1689090000000|2023-07-11 15:40:00|105.77|103.37|105.77|103.37|106.22|103.82|105.24|102.84|0
1689090300000|2023-07-11 15:45:00|105.68|103.28|107.02|104.62|107.02|104.62|105.41|103.01|0
1689090600000|2023-07-11 15:50:00|106.93|104.53|107.74|105.34|107.83|105.43|106.66|104.26|0
1689090900000|2023-07-11 15:55:00|107.83|105.43|108.82|106.42|108.91|106.51|107.38|104.98|0
1689091200000|2023-07-11 16:00:00|109|106.6|109.46|107.06|109.73|107.33|108.91|106.51|0
1689091500000|2023-07-11 16:05:00|109.55|107.15|108.46|106.06|109.64|107.24|108.28|105.88|0
1689091800000|2023-07-11 16:10:00|108.55|106.15|108.91|106.51|109.18|106.78|108.46|106.06|0
1689092100000|2023-07-11 16:15:00|109|106.6|108.54|106.14|109.27|106.87|108.36|105.96|0
1689092400000|2023-07-11 16:20:00|108.64|106.24|108.54|106.14|108.91|106.51|108.45|106.05|0
1689092700000|2023-07-11 16:25:00|108.45|106.05|106.56|104.16|108.63|106.23|105.31|102.91|0
1689093000000|2023-07-11 16:30:00|106.65|104.25|106.65|104.25|107.1|104.7|106.11|103.71|0
1689093300000|2023-07-11 16:35:00|106.56|104.16|106.87|104.47|107.01|104.61|106.47|104.07|0
1689093600000|2023-07-11 16:40:00|106.92|104.52|106.74|104.34|107.01|104.61|106.56|104.16|0
1689093900000|2023-07-11 16:45:00|106.83|104.43|107.45|105.05|107.45|105.05|106.47|104.07|0
1689094200000|2023-07-11 16:50:00|107.54|105.14|107.99|105.59|108.17|105.77|107.36|104.96|0
1689094500000|2023-07-11 16:55:00|107.9|105.5|107.63|105.23|107.99|105.59|107.18|104.78|0
1689094800000|2023-07-11 17:00:00|107.54|105.14|108.26|105.86|108.26|105.86|107.54|105.14|0
1689095100000|2023-07-11 17:05:00|108.35|105.95|107.45|105.05|108.35|105.95|107.36|104.96|0
1689095400000|2023-07-11 17:10:00|107.36|104.96|106.73|104.33|107.45|105.05|106.1|103.7|0
1689095700000|2023-07-11 17:15:00|106.82|104.42|106.28|103.88|106.82|104.42|106.1|103.7|0
1689096000000|2023-07-11 17:20:00|106.19|103.79|106.01|103.61|106.64|104.24|105.66|103.26|0
1689096300000|2023-07-11 17:25:00|106.1|103.7|106.64|104.24|106.73|104.33|106.01|103.61|0
1689096600000|2023-07-11 17:30:00|106.73|104.33|106.55|104.15|106.91|104.51|106.19|103.79|0
1689096900000|2023-07-11 17:35:00|106.46|104.06|106.72|104.32|106.9|104.5|106.19|103.79|0
1689097200000|2023-07-11 17:40:00|106.63|104.23|106.54|104.14|106.81|104.41|106.19|103.79|0
1689097500000|2023-07-11 17:45:00|106.45|104.05|106.63|104.23|106.63|104.23|105.38|102.98|0
1689097800000|2023-07-11 17:50:00|106.54|104.14|106.54|104.14|106.72|104.32|106.36|103.96|0
1689098100000|2023-07-11 17:55:00|106.45|104.05|107.17|104.77|107.35|104.95|106.09|103.69|0
1689098400000|2023-07-11 18:00:00|107.26|104.86|107.44|105.04|107.62|105.22|107.08|104.68|0
1689098700000|2023-07-11 18:05:00|107.39|104.99|107.17|104.77|107.62|105.22|107.17|104.77|0
1689099000000|2023-07-11 18:10:00|107.08|104.68|106.36|103.96|107.16|104.76|105.82|103.42|0
1689099300000|2023-07-11 18:15:00|106.27|103.87|105.64|103.24|106.27|103.87|105.47|103.07|0
1689099600000|2023-07-11 18:20:00|105.55|103.15|104.93|102.53|105.64|103.24|104.67|102.27|0
1689099900000|2023-07-11 18:25:00|104.84|102.44|106.09|103.69|106.09|103.69|104.49|102.09|0
1689100200000|2023-07-11 18:30:00|106.18|103.78|105.55|103.15|106.35|103.95|105.28|102.88|0
1689100500000|2023-07-11 18:35:00|105.5|103.1|105.73|103.33|105.73|103.33|104.84|102.44|0
1689100800000|2023-07-11 18:40:00|105.64|103.24|106.8|104.4|106.8|104.4|105.64|103.24|0
1689101100000|2023-07-11 18:45:00|106.71|104.31|107.16|104.76|107.16|104.76|106.35|103.95|0
1689101400000|2023-07-11 18:50:00|107.25|104.85|107.51|105.11|107.87|105.47|106.98|104.58|0
1689101700000|2023-07-11 18:55:00|107.33|104.93|108.6|106.2|108.69|106.29|107.33|104.93|0
1689102000000|2023-07-11 19:00:00|108.69|106.29|108.69|106.29|108.78|106.38|108.23|105.83|0
1689102300000|2023-07-11 19:05:00|108.6|106.2|108.14|105.74|108.6|106.2|107.51|105.11|0
1689102600000|2023-07-11 19:10:00|108.05|105.65|107.69|105.29|108.32|105.92|107.69|105.29|0
1689102900000|2023-07-11 19:15:00|107.78|105.38|108.86|106.46|109.14|106.74|107.6|105.2|0
1689103200000|2023-07-11 19:20:00|109.05|106.65|109.14|106.74|109.32|106.92|108.32|105.92|0
1689103500000|2023-07-11 19:25:00|109.04|106.64|110.38|107.98|110.38|107.98|108.77|106.37|0
1689103800000|2023-07-11 19:30:00|110.2|107.8|109.29|106.89|110.38|107.98|109.11|106.71|0
1689104100000|2023-07-11 19:35:00|109.38|106.98|110.29|107.89|110.56|108.16|109.29|106.89|0
1689104400000|2023-07-11 19:40:00|110.38|107.98|111.94|109.54|112.03|109.63|110.29|107.89|0
1689104700000|2023-07-11 19:45:00|112.12|109.72|115|112.6|115|112.6|112.03|109.63|0
1689105000000|2023-07-11 19:50:00|115.1|112.7|113.86|111.46|115.76|113.36|113.86|111.46|0
1689105300000|2023-07-11 19:55:00|113.58|111.18|114.33|111.93|115.17|112.77|113.31|110.91|0
1689105600000|2023-07-11 20:00:00|113.77|111.37|113.67|111.27|113.86|111.46|113.21|110.81|0
1689105900000|2023-07-11 20:05:00|113.58|111.18|113.81|111.41|113.95|111.55|113.4|111|0
1689106200000|2023-07-11 20:10:00|113.77|111.37|113.58|111.18|113.86|111.46|113.49|111.09|0
1689106500000|2023-07-11 20:15:00|113.87|111.07|114.06|111.26|114.24|111.44|113.87|111.07|0
1689106800000|2023-07-11 20:20:00|113.96|111.16|114.24|111.44|114.24|111.44|113.96|111.16|0
1689107100000|2023-07-11 20:25:00|114.15|111.35|114.24|111.44|114.33|111.53|114.05|111.25|0
1689107400000|2023-07-11 20:30:00|114.33|111.53|114.15|111.35|114.33|111.53|114.15|111.35|0
1689107700000|2023-07-11 20:35:00|114.05|111.25|114.14|111.34|114.15|111.35|114.05|111.25|0
1689108000000|2023-07-11 20:40:00|114.1|111.3|114.14|111.34|114.24|111.44|114.05|111.25|0
1689108300000|2023-07-11 20:45:00|114.05|111.25|114.09|111.29|114.28|111.48|114.05|111.25|0
1689108600000|2023-07-11 20:50:00|114.14|111.34|114.05|111.25|114.14|111.34|114.05|111.25|0
1689108900000|2023-07-11 20:55:00|114.14|111.34|114.09|111.29|114.23|111.43|114.05|111.25|0
1689109200000|2023-07-11 21:00:00|114.12|111.32|114.19|111.39|114.27|111.47|114.12|111.32|0
1689109500000|2023-07-11 21:05:00|114.17|111.37|114.31|111.51|114.32|111.52|114.17|111.37|0
1689109800000|2023-07-11 21:10:00|114.3|111.5|114.34|111.54|114.34|111.54|114.3|111.5|0
1689110100000|2023-07-11 21:15:00|114.32|111.52|114.35|111.55|114.35|111.55|114.18|111.38|0
1689110700000|2023-07-11 21:25:00|114.36|111.56|114.25|111.45|114.36|111.56|114.22|111.42|0
1689111300000|2023-07-11 21:35:00|114.2|111.4|114.25|111.45|114.25|111.45|114.2|111.4|0
1689111600000|2023-07-11 21:40:00|114.14|111.34|114.14|111.34|114.18|111.38|113.93|111.13|0
1689111900000|2023-07-11 21:45:00|114.16|111.36|114.15|111.35|114.18|111.38|114.04|111.24|0
1689112200000|2023-07-11 21:50:00|114.18|111.38|114.04|111.24|114.26|111.46|114.04|111.24|0
1689112500000|2023-07-11 21:55:00|114.05|111.25|113.97|111.17|114.12|111.32|113.97|111.17|0
1689112800000|2023-07-11 22:00:00|114.05|111.25|113.66|110.86|114.05|111.25|113.29|110.49|0
1689113100000|2023-07-11 22:05:00|113.75|110.95|114.22|111.42|114.4|111.6|113.75|110.95|0
1689113400000|2023-07-11 22:10:00|114.31|111.51|114.49|111.69|114.59|111.79|114.31|111.51|0
1689113700000|2023-07-11 22:15:00|114.45|111.65|114.4|111.6|114.49|111.69|114.35|111.55|0
1689114000000|2023-07-11 22:20:00|114.31|111.51|114.49|111.69|114.59|111.79|114.31|111.51|0
1689114300000|2023-07-11 22:25:00|114.59|111.79|114.3|111.5|114.59|111.79|114.3|111.5|0
1689114600000|2023-07-11 22:30:00|114.4|111.6|114.4|111.6|114.49|111.69|114.3|111.5|0
1689114900000|2023-07-11 22:35:00|114.3|111.5|114.3|111.5|114.49|111.69|114.3|111.5|0
1689115200000|2023-07-11 22:40:00|114.39|111.59|114.49|111.69|114.58|111.78|114.3|111.5|0
1689115500000|2023-07-11 22:45:00|114.39|111.59|114.67|111.87|114.67|111.87|114.39|111.59|0
1689115800000|2023-07-11 22:50:00|114.58|111.78|114.58|111.78|114.62|111.82|114.58|111.78|0
1689116100000|2023-07-11 22:55:00|114.62|111.82|114.95|112.15|115.04|112.24|114.58|111.78|0
1689116400000|2023-07-11 23:00:00|115.04|112.24|115.32|112.52|115.51|112.71|115.04|112.24|0
1689116700000|2023-07-11 23:05:00|115.42|112.62|115.42|112.62|115.42|112.62|115.32|112.52|0
1689117000000|2023-07-11 23:10:00|115.46|112.66|115.51|112.71|115.51|112.71|115.42|112.62|0
1689117300000|2023-07-11 23:15:00|115.42|112.62|114.85|112.05|115.6|112.8|114.85|112.05|0
1689117600000|2023-07-11 23:20:00|114.95|112.15|114.48|111.68|115.13|112.33|114.38|111.58|0
1689117900000|2023-07-11 23:25:00|114.38|111.58|114.01|111.21|114.57|111.77|113.92|111.12|0
1689118200000|2023-07-11 23:30:00|113.92|111.12|114.19|111.39|114.29|111.49|113.82|111.02|0
1689118500000|2023-07-11 23:35:00|114.1|111.3|114.1|111.3|114.19|111.39|114.01|111.21|0
1689118800000|2023-07-11 23:40:00|114.15|111.35|114.29|111.49|114.38|111.58|114.1|111.3|0
1689119100000|2023-07-11 23:45:00|114.38|111.58|114.19|111.39|114.38|111.58|114.1|111.3|0
1689119400000|2023-07-11 23:50:00|114.28|111.48|114.1|111.3|114.28|111.48|114.1|111.3|0
1689119700000|2023-07-11 23:55:00|114|111.2|114.1|111.3|114.19|111.39|114|111.2|0
1689120000000|2023-07-12 00:00:00|114|111.2|114.09|111.29|114.28|111.48|113.82|111.02|0
1689120300000|2023-07-12 00:05:00|114.14|111.34|114.37|111.57|114.37|111.57|114.09|111.29|0
1689120600000|2023-07-12 00:10:00|114.28|111.48|113.91|111.11|114.28|111.48|113.72|110.92|0
1689120900000|2023-07-12 00:15:00|113.81|111.01|113.81|111.01|114.09|111.29|113.81|111.01|0
1689121200000|2023-07-12 00:20:00|113.72|110.92|113.62|110.82|114|111.2|113.53|110.73|0
1689121500000|2023-07-12 00:25:00|113.53|110.73|114|111.2|114|111.2|113.53|110.73|0
1689121800000|2023-07-12 00:30:00|114.09|111.29|114.62|111.82|116|113.2|113.99|111.19|0
1689122100000|2023-07-12 00:35:00|114.72|111.92|114.44|111.64|114.81|112.01|114.34|111.54|0
1689122400000|2023-07-12 00:40:00|114.53|111.73|114.53|111.73|114.72|111.92|114.25|111.45|0
1689122700000|2023-07-12 00:45:00|114.34|111.54|114.43|111.63|114.53|111.73|114.34|111.54|0
1689123000000|2023-07-12 00:50:00|114.34|111.54|114.71|111.91|114.71|111.91|114.34|111.54|0
1689123300000|2023-07-12 00:55:00|114.62|111.82|114.71|111.91|114.99|112.19|114.62|111.82|0
1689123600000|2023-07-12 01:00:00|114.62|111.82|114.99|112.19|114.99|112.19|114.52|111.72|0
1689123900000|2023-07-12 01:05:00|114.9|112.1|115.08|112.28|115.18|112.38|114.9|112.1|0
1689124200000|2023-07-12 01:10:00|114.99|112.19|115.08|112.28|115.17|112.37|114.89|112.09|0
1689124500000|2023-07-12 01:15:00|114.99|112.19|115.08|112.28|115.36|112.56|114.99|112.19|0
1689124800000|2023-07-12 01:20:00|114.99|112.19|114.71|111.91|115.08|112.28|114.71|111.91|0
1689125100000|2023-07-12 01:25:00|114.7|111.9|114.61|111.81|114.8|112|114.52|111.72|0
1689125400000|2023-07-12 01:30:00|114.66|111.86|114.42|111.62|114.7|111.9|114.33|111.53|0
1689125700000|2023-07-12 01:35:00|114.52|111.72|114.7|111.9|114.7|111.9|114.42|111.62|0
1689126000000|2023-07-12 01:40:00|114.75|111.95|115.17|112.37|115.17|112.37|114.7|111.9|0
1689126300000|2023-07-12 01:45:00|115.26|112.46|114.89|112.09|115.26|112.46|114.84|112.04|0
1689126600000|2023-07-12 01:50:00|114.79|111.99|115.07|112.27|115.07|112.27|114.7|111.9|0
1689126900000|2023-07-12 01:55:00|115.02|112.22|114.6|111.8|115.07|112.27|114.6|111.8|0
1689127200000|2023-07-12 02:00:00|114.7|111.9|114.79|111.99|114.79|111.99|114.51|111.71|0
1689127500000|2023-07-12 02:05:00|114.7|111.9|114.79|111.99|114.97|112.17|114.65|111.85|0
1689127800000|2023-07-12 02:10:00|114.69|111.89|114.83|112.03|114.97|112.17|114.69|111.89|0
1689128100000|2023-07-12 02:15:00|114.79|111.99|114.88|112.08|114.97|112.17|114.79|111.99|0
1689128400000|2023-07-12 02:20:00|114.97|112.17|115.25|112.45|115.44|112.64|114.97|112.17|0
1689128700000|2023-07-12 02:25:00|115.16|112.36|115.16|112.36|115.25|112.45|114.97|112.17|0
1689129000000|2023-07-12 02:30:00|115.06|112.26|115.53|112.73|115.62|112.82|115.06|112.26|0
1689129300000|2023-07-12 02:35:00|115.43|112.63|115.43|112.63|115.53|112.73|115.43|112.63|0
1689129600000|2023-07-12 02:40:00|115.53|112.73|115.62|112.82|115.62|112.82|115.34|112.54|0
1689129900000|2023-07-12 02:45:00|115.52|112.72|115.62|112.82|115.62|112.82|115.52|112.72|0
1689130200000|2023-07-12 02:50:00|115.52|112.72|115.9|113.1|115.9|113.1|115.52|112.72|0
1689130500000|2023-07-12 02:55:00|115.85|113.05|116.08|113.28|116.08|113.28|115.8|113|0
1689130800000|2023-07-12 03:00:00|116.04|113.24|115.9|113.1|116.08|113.28|115.9|113.1|0
1689131100000|2023-07-12 03:05:00|115.94|113.14|115.99|113.19|116.08|113.28|115.89|113.09|0
1689131400000|2023-07-12 03:10:00|115.89|113.09|115.89|113.09|115.99|113.19|115.89|113.09|0
1689131700000|2023-07-12 03:15:00|115.99|113.19|115.99|113.19|115.99|113.19|115.89|113.09|0
1689132000000|2023-07-12 03:20:00|116.08|113.28|116.08|113.28|116.08|113.28|115.98|113.18|0
1689132300000|2023-07-12 03:25:00|115.98|113.18|115.89|113.09|115.98|113.18|115.89|113.09|0
1689132600000|2023-07-12 03:30:00|115.98|113.18|116.17|113.37|116.17|113.37|115.89|113.09|0
1689132900000|2023-07-12 03:35:00|116.26|113.46|116.36|113.56|116.45|113.65|116.17|113.37|0
1689133200000|2023-07-12 03:40:00|116.26|113.46|115.89|113.09|116.36|113.56|115.89|113.09|0
1689133500000|2023-07-12 03:45:00|115.88|113.08|115.98|113.18|115.98|113.18|115.88|113.08|0
1689133800000|2023-07-12 03:50:00|115.88|113.08|115.88|113.08|115.98|113.18|115.88|113.08|0
1689134100000|2023-07-12 03:55:00|115.98|113.18|115.98|113.18|115.98|113.18|115.88|113.08|0
1689134400000|2023-07-12 04:00:00|115.93|113.13|116.07|113.27|116.16|113.36|115.88|113.08|0
1689134700000|2023-07-12 04:05:00|116.16|113.36|116.07|113.27|116.16|113.36|116.07|113.27|0
1689135000000|2023-07-12 04:10:00|116.16|113.36|116.16|113.36|116.16|113.36|116.02|113.22|0
1689135300000|2023-07-12 04:15:00|116.25|113.45|116.63|113.83|116.63|113.83|116.16|113.36|0
1689135600000|2023-07-12 04:20:00|116.72|113.92|116.63|113.83|116.72|113.92|116.53|113.73|0
1689135900000|2023-07-12 04:25:00|116.53|113.73|117|114.2|117|114.2|116.53|113.73|0
1689136200000|2023-07-12 04:30:00|117.1|114.3|116.72|113.92|117.1|114.3|116.63|113.83|0
1689136500000|2023-07-12 04:35:00|116.67|113.87|116.62|113.82|116.72|113.92|116.53|113.73|0
1689136800000|2023-07-12 04:40:00|116.67|113.87|116.43|113.63|116.72|113.92|116.43|113.63|0
1689137100000|2023-07-12 04:45:00|116.53|113.73|116.43|113.63|116.53|113.73|116.43|113.63|0
1689137400000|2023-07-12 04:50:00|116.34|113.54|116.43|113.63|116.43|113.63|116.34|113.54|0
1689137700000|2023-07-12 04:55:00|116.34|113.54|116.52|113.72|116.52|113.72|116.34|113.54|0
1689138000000|2023-07-12 05:00:00|116.43|113.63|116.62|113.82|116.62|113.82|116.34|113.54|0
1689138300000|2023-07-12 05:05:00|116.52|113.72|116.24|113.44|116.52|113.72|116.24|113.44|0
1689138600000|2023-07-12 05:10:00|116.33|113.53|116.52|113.72|116.61|113.81|116.33|113.53|0
1689138900000|2023-07-12 05:15:00|116.61|113.81|116.71|113.91|116.8|114|116.43|113.63|0
1689139200000|2023-07-12 05:20:00|116.8|114|116.71|113.91|116.99|114.19|116.71|113.91|0
1689139500000|2023-07-12 05:25:00|116.8|114|116.71|113.91|116.8|114|116.61|113.81|0
1689139800000|2023-07-12 05:30:00|116.8|114|116.52|113.72|116.89|114.09|116.42|113.62|0
1689140100000|2023-07-12 05:35:00|116.56|113.76|116.42|113.62|116.61|113.81|116.33|113.53|0
1689140400000|2023-07-12 05:40:00|116.37|113.57|116.42|113.62|116.51|113.71|116.14|113.34|0
1689140700000|2023-07-12 05:45:00|116.33|113.53|116.32|113.52|116.42|113.62|116.32|113.52|0
1689141000000|2023-07-12 05:50:00|116.42|113.62|116.32|113.52|116.42|113.62|116.32|113.52|0
1689141300000|2023-07-12 05:55:00|116.42|113.62|116.32|113.52|116.42|113.62|116.32|113.52|0
1689141600000|2023-07-12 06:00:00|116.27|113.47|117.02|114.22|117.02|114.22|116.27|113.47|0
1689141900000|2023-07-12 06:05:00|116.78|114.38|116.87|114.47|116.97|114.57|116.78|114.38|0
1689142200000|2023-07-12 06:10:00|116.92|114.52|117.06|114.66|117.25|114.85|116.92|114.52|0
1689142500000|2023-07-12 06:15:00|116.97|114.57|116.59|114.19|117.06|114.66|116.49|114.09|0
1689142800000|2023-07-12 06:20:00|116.49|114.09|116.3|113.9|116.59|114.19|116.3|113.9|0
1689143100000|2023-07-12 06:25:00|116.35|113.95|116.4|114|116.49|114.09|116.21|113.81|0
1689143400000|2023-07-12 06:30:00|116.49|114.09|116.58|114.18|116.58|114.18|116.3|113.9|0
1689143700000|2023-07-12 06:35:00|116.53|114.13|116.3|113.9|116.58|114.18|116.3|113.9|0
1689144000000|2023-07-12 06:40:00|116.25|113.85|116.11|113.71|116.3|113.9|116.11|113.71|0
1689144300000|2023-07-12 06:45:00|116.06|113.66|115.82|113.42|116.06|113.66|115.73|113.33|0
1689144600000|2023-07-12 06:50:00|115.87|113.47|115.92|113.52|115.92|113.52|115.73|113.33|0
1689144900000|2023-07-12 06:55:00|115.82|113.42|116.1|113.7|116.1|113.7|115.82|113.42|0
1689145200000|2023-07-12 07:00:00|116.01|113.61|116.38|113.98|116.67|114.27|116.01|113.61|0
1689145500000|2023-07-12 07:05:00|116.48|114.08|115.82|113.42|116.57|114.17|115.73|113.33|0
1689145800000|2023-07-12 07:10:00|115.77|113.37|115.72|113.32|116.1|113.7|115.72|113.32|0
1689146100000|2023-07-12 07:15:00|115.82|113.42|116.1|113.7|116.38|113.98|115.82|113.42|0
1689146400000|2023-07-12 07:20:00|116.05|113.65|116.05|113.65|116.38|113.98|116.05|113.65|0
1689146700000|2023-07-12 07:25:00|116|113.6|116.76|114.36|116.8|114.4|116|113.6|0
1689147000000|2023-07-12 07:30:00|116.66|114.26|116.94|114.54|117.04|114.64|116.38|113.98|0
1689147300000|2023-07-12 07:35:00|117.04|114.64|117.23|114.83|117.32|114.92|116.94|114.54|0
1689147600000|2023-07-12 07:40:00|117.04|114.64|117.22|114.82|117.51|115.11|117.04|114.64|0
1689147900000|2023-07-12 07:45:00|117.32|114.92|117.7|115.3|117.7|115.3|117.13|114.73|0
1689148200000|2023-07-12 07:50:00|117.6|115.2|117.7|115.3|117.79|115.39|117.51|115.11|0
1689148500000|2023-07-12 07:55:00|117.6|115.2|117.6|115.2|117.7|115.3|117.5|115.1|0
1689148800000|2023-07-12 08:00:00|117.5|115.1|117.5|115.1|117.69|115.29|117.41|115.01|0
1689149100000|2023-07-12 08:05:00|117.6|115.2|117.88|115.48|117.88|115.48|117.31|114.91|0
1689149400000|2023-07-12 08:10:00|117.79|115.39|117.98|115.58|117.98|115.58|117.69|115.29|0
1689149700000|2023-07-12 08:15:00|117.88|115.48|117.88|115.48|118.26|115.86|117.78|115.38|0
1689150000000|2023-07-12 08:20:00|117.92|115.52|117.12|114.72|117.92|115.52|117.12|114.72|0
1689150300000|2023-07-12 08:25:00|117.17|114.77|117.64|115.24|117.88|115.48|117.17|114.77|0
1689150600000|2023-07-12 08:30:00|117.69|115.29|117.69|115.29|117.88|115.48|117.64|115.24|0
1689150900000|2023-07-12 08:35:00|117.59|115.19|117.78|115.38|117.87|115.47|117.49|115.09|0
1689151200000|2023-07-12 08:40:00|117.87|115.47|117.87|115.47|117.97|115.57|117.68|115.28|0
1689151500000|2023-07-12 08:45:00|117.97|115.57|117.87|115.47|117.97|115.57|117.78|115.38|0
1689151800000|2023-07-12 08:50:00|118.06|115.66|117.87|115.47|118.06|115.66|117.73|115.33|0
1689152100000|2023-07-12 08:55:00|117.92|115.52|118.06|115.66|118.06|115.66|117.77|115.37|0
1689152400000|2023-07-12 09:00:00|117.96|115.56|118.34|115.94|118.44|116.04|117.96|115.56|0
1689152700000|2023-07-12 09:05:00|118.39|115.99|118.44|116.04|118.44|116.04|118.25|115.85|0
1689153000000|2023-07-12 09:10:00|118.34|115.94|118.91|116.51|118.91|116.51|118.25|115.85|0
1689153300000|2023-07-12 09:15:00|118.82|116.42|118.43|116.03|118.82|116.42|118.34|115.94|0
1689153600000|2023-07-12 09:20:00|118.34|115.94|118.53|116.13|118.63|116.23|118.34|115.94|0
1689153900000|2023-07-12 09:25:00|118.62|116.22|118.62|116.22|118.81|116.41|118.43|116.03|0
1689154200000|2023-07-12 09:30:00|118.53|116.13|118.62|116.22|118.81|116.41|118.43|116.03|0
1689154500000|2023-07-12 09:35:00|118.72|116.32|119|116.6|119|116.6|118.62|116.22|0
1689154800000|2023-07-12 09:40:00|118.91|116.51|118.91|116.51|119.19|116.79|118.81|116.41|0
1689155100000|2023-07-12 09:45:00|119|116.6|118.81|116.41|119|116.6|118.62|116.22|0
1689155400000|2023-07-12 09:50:00|118.71|116.31|118.71|116.31|118.81|116.41|118.43|116.03|0
1689155700000|2023-07-12 09:55:00|118.66|116.26|118.71|116.31|118.81|116.41|118.52|116.12|0
1689156000000|2023-07-12 10:00:00|118.62|116.22|118.14|115.74|118.71|116.31|118.14|115.74|0
1689156300000|2023-07-12 10:05:00|118.23|115.83|118.04|115.64|118.23|115.83|118.04|115.64|0
1689156600000|2023-07-12 10:10:00|118.14|115.74|117.95|115.55|118.14|115.74|117.76|115.36|0
1689156900000|2023-07-12 10:15:00|117.85|115.45|118.04|115.64|118.14|115.74|117.85|115.45|0
1689157200000|2023-07-12 10:20:00|118.13|115.73|118.04|115.64|118.23|115.83|118.04|115.64|0
1689157500000|2023-07-12 10:25:00|118.13|115.73|118.04|115.64|118.32|115.92|117.94|115.54|0
1689157800000|2023-07-12 10:30:00|118.08|115.68|117.94|115.54|118.13|115.73|117.89|115.49|0
1689158100000|2023-07-12 10:35:00|118.04|115.64|118.13|115.73|118.13|115.73|117.84|115.44|0
1689158400000|2023-07-12 10:40:00|118.03|115.63|118.51|116.11|118.51|116.11|117.94|115.54|0
1689158700000|2023-07-12 10:45:00|118.41|116.01|118.32|115.92|118.41|116.01|118.22|115.82|0
1689159000000|2023-07-12 10:50:00|118.41|116.01|117.94|115.54|118.41|116.01|117.75|115.35|0
1689159300000|2023-07-12 10:55:00|117.89|115.49|117.74|115.34|118.03|115.63|117.74|115.34|0
1689159600000|2023-07-12 11:00:00|117.84|115.44|118.22|115.82|118.31|115.91|117.84|115.44|0
1689159900000|2023-07-12 11:05:00|118.12|115.72|117.74|115.34|118.12|115.72|117.65|115.25|0
1689160200000|2023-07-12 11:10:00|117.79|115.39|118.69|116.29|118.69|116.29|117.79|115.39|0
1689160500000|2023-07-12 11:15:00|118.64|116.24|119.46|117.06|119.46|117.06|118.6|116.2|0
1689160800000|2023-07-12 11:20:00|119.55|117.15|119.26|116.86|119.65|117.25|119.17|116.77|0
1689161100000|2023-07-12 11:25:00|119.17|116.77|119.36|116.96|119.65|117.25|119.17|116.77|0
1689161400000|2023-07-12 11:30:00|119.4|117|120.03|117.63|120.03|117.63|119.36|116.96|0
1689161700000|2023-07-12 11:35:00|120.12|117.72|119.22|116.82|120.85|118.45|119.12|116.72|0
1689162000000|2023-07-12 11:40:00|119.27|116.87|119.22|116.82|119.41|117.01|119.12|116.72|0
1689162300000|2023-07-12 11:45:00|119.12|116.72|119.12|116.72|119.31|116.91|119.12|116.72|0
1689162600000|2023-07-12 11:50:00|119.03|116.63|119.12|116.72|119.12|116.72|118.83|116.43|0
1689162900000|2023-07-12 11:55:00|119.02|116.62|119.12|116.72|119.22|116.82|118.93|116.53|0
1689163200000|2023-07-12 12:00:00|119.21|116.81|119.02|116.62|119.69|117.29|118.93|116.53|0
1689163500000|2023-07-12 12:05:00|118.93|116.53|119.21|116.81|119.21|116.81|118.83|116.43|0
1689163800000|2023-07-12 12:10:00|119.31|116.91|119.21|116.81|119.4|117|118.73|116.33|0
1689164100000|2023-07-12 12:15:00|119.12|116.72|118.64|116.24|119.31|116.91|118.64|116.24|0
1689164400000|2023-07-12 12:20:00|118.54|116.14|118.3|115.9|118.64|116.24|118.16|115.76|0
1689164700000|2023-07-12 12:25:00|118.16|115.76|118.68|116.28|119.11|116.71|117.97|115.57|0
1689165000000|2023-07-12 12:30:00|118.63|116.23|125.39|122.99|128.61|126.21|118.63|116.23|0
1689165300000|2023-07-12 12:35:00|125.59|123.19|126.98|124.58|127.99|125.59|125.49|123.09|0
1689165600000|2023-07-12 12:40:00|127.08|124.68|124.99|122.59|127.39|124.99|124.79|122.39|0
1689165900000|2023-07-12 12:45:00|125.09|122.69|125.38|122.98|125.78|123.38|124.69|122.29|0
1689166200000|2023-07-12 12:50:00|125.18|122.78|123.6|121.2|125.48|123.08|123.21|120.81|0
1689166500000|2023-07-12 12:55:00|123.7|121.3|125.78|123.38|125.78|123.38|123.7|121.3|0
1689166800000|2023-07-12 13:00:00|125.88|123.48|127.08|124.68|127.28|124.88|125.68|123.28|0
1689167100000|2023-07-12 13:05:00|127.18|124.78|127.38|124.98|127.68|125.28|126.98|124.58|0
1689167400000|2023-07-12 13:10:00|127.28|124.88|129.09|126.69|129.19|126.79|126.58|124.18|0
1689167700000|2023-07-12 13:15:00|128.99|126.59|129.29|126.89|129.9|127.5|128.69|126.29|0
1689168000000|2023-07-12 13:20:00|129.4|127|128.53|126.13|129.5|127.1|128.08|125.68|0
1689168300000|2023-07-12 13:25:00|128.48|126.08|128.68|126.28|129.29|126.89|127.98|125.58|0
1689168600000|2023-07-12 13:30:00|129.09|126.69|130.68|128.28|130.78|128.38|127.77|125.37|0
1689168900000|2023-07-12 13:35:00|130.88|128.48|129.26|126.86|131.6|129.2|129.16|126.76|0
1689169200000|2023-07-12 13:40:00|129.36|126.96|130.27|127.87|130.47|128.07|128.05|125.65|0
1689169500000|2023-07-12 13:45:00|130.17|127.77|132|129.6|132.51|130.11|129.76|127.36|0
1689169800000|2023-07-12 13:50:00|132.21|129.81|132.31|129.91|133.03|130.63|131.49|129.09|0
1689170100000|2023-07-12 13:55:00|132.1|129.7|132.51|130.11|132.82|130.42|131.49|129.09|0
1689170400000|2023-07-12 14:00:00|132.31|129.91|131.9|129.5|132.61|130.21|131.08|128.68|0
1689170700000|2023-07-12 14:05:00|131.79|129.39|132.71|130.31|132.82|130.42|130.87|128.47|0
1689171000000|2023-07-12 14:10:00|132.82|130.42|133.33|130.93|133.54|131.14|132.51|130.11|0
1689171300000|2023-07-12 14:15:00|133.23|130.83|133.74|131.34|133.95|131.55|133.02|130.62|0
1689171600000|2023-07-12 14:20:00|133.54|131.14|133.12|130.72|134.15|131.75|132.71|130.31|0
1689171900000|2023-07-12 14:25:00|132.92|130.52|133.74|131.34|133.74|131.34|132.2|129.8|0
1689172200000|2023-07-12 14:30:00|133.64|131.24|133.12|130.72|134.15|131.75|133.02|130.62|0
1689172500000|2023-07-12 14:35:00|133.22|130.82|133.84|131.44|133.84|131.44|132.71|130.31|0
1689172800000|2023-07-12 14:40:00|133.94|131.54|133.94|131.54|134.56|132.16|133.06|130.66|0
1689173100000|2023-07-12 14:45:00|134.04|131.64|133.63|131.23|134.25|131.85|133.53|131.13|0
1689173400000|2023-07-12 14:50:00|133.73|131.33|133.01|130.61|134.25|131.85|132.81|130.41|0
1689173700000|2023-07-12 14:55:00|133.11|130.71|132.7|130.3|133.22|130.82|131.98|129.58|0
1689174000000|2023-07-12 15:00:00|132.8|130.4|132.7|130.3|133.11|130.71|131.98|129.58|0
1689174300000|2023-07-12 15:05:00|132.6|130.2|131.57|129.17|132.6|130.2|131.47|129.07|0
1689174600000|2023-07-12 15:10:00|131.67|129.27|132.18|129.78|132.49|130.09|131.06|128.66|0
1689174900000|2023-07-12 15:15:00|132.29|129.89|133.21|130.81|133.31|130.91|132.08|129.68|0
1689175200000|2023-07-12 15:20:00|133.11|130.71|132.69|130.29|133.11|130.71|132.08|129.68|0
1689175500000|2023-07-12 15:25:00|132.39|129.99|129.69|127.29|132.59|130.19|129.48|127.08|0
1689175800000|2023-07-12 15:30:00|129.58|127.18|129.07|126.67|130.09|127.69|128.87|126.47|0
1689176100000|2023-07-12 15:35:00|129.18|126.78|127.36|124.96|129.48|127.08|127.16|124.76|0
1689176400000|2023-07-12 15:40:00|127.16|124.76|125.26|122.86|127.16|124.76|123.38|120.98|0
1689176700000|2023-07-12 15:45:00|125.16|122.76|126.45|124.05|126.75|124.35|123.87|121.47|0
1689177000000|2023-07-12 15:50:00|126.55|124.15|125.45|123.05|126.65|124.25|124.07|121.67|0
1689177300000|2023-07-12 15:55:00|125.26|122.86|123.77|121.37|125.75|123.35|123.18|120.78|0
1689177600000|2023-07-12 16:00:00|123.67|121.27|123.57|121.17|124.96|122.56|122.88|120.48|0
1689177900000|2023-07-12 16:05:00|123.37|120.97|123.96|121.56|124.36|121.96|123.27|120.87|0
1689178200000|2023-07-12 16:10:00|123.77|121.37|125.65|123.25|126.05|123.65|123.27|120.87|0
1689178500000|2023-07-12 16:15:00|125.75|123.35|123.96|121.56|125.75|123.35|123.76|121.36|0
1689178800000|2023-07-12 16:20:00|124.06|121.66|124.85|122.45|124.95|122.55|123.86|121.46|0
1689179100000|2023-07-12 16:25:00|124.95|122.55|124.45|122.05|125.15|122.75|123.66|121.26|0
1689179400000|2023-07-12 16:30:00|124.55|122.15|125.94|123.54|125.94|123.54|124.16|121.76|0
1689179700000|2023-07-12 16:35:00|126.04|123.64|126.74|124.34|126.84|124.44|125.34|122.94|0
1689180000000|2023-07-12 16:40:00|126.84|124.44|126.14|123.74|126.94|124.54|125.64|123.24|0
1689180300000|2023-07-12 16:45:00|126.04|123.64|127.44|125.04|127.64|125.24|125.74|123.34|0
1689180600000|2023-07-12 16:50:00|127.54|125.14|127.34|124.94|127.84|125.44|127.14|124.74|0
1689180900000|2023-07-12 16:55:00|127.24|124.84|126.48|124.08|127.74|125.34|126.14|123.74|0
1689181200000|2023-07-12 17:00:00|126.54|124.14|126.93|124.53|127.54|125.14|126.44|124.04|0
1689181500000|2023-07-12 17:05:00|126.83|124.43|126.33|123.93|127.03|124.63|125.83|123.43|0
1689181800000|2023-07-12 17:10:00|126.43|124.03|126.83|124.43|126.93|124.53|125.73|123.33|0
1689182100000|2023-07-12 17:15:00|126.93|124.53|127.73|125.33|127.84|125.44|126.83|124.43|0
1689182400000|2023-07-12 17:20:00|127.84|125.44|127.63|125.23|128.04|125.64|127.43|125.03|0
1689182700000|2023-07-12 17:25:00|127.53|125.13|127.73|125.33|128.03|125.63|127.43|125.03|0
1689183000000|2023-07-12 17:30:00|127.63|125.23|128.44|126.04|128.54|126.14|127.43|125.03|0
1689183300000|2023-07-12 17:35:00|128.74|126.34|128.64|126.24|128.74|126.34|128.13|125.73|0
1689183600000|2023-07-12 17:40:00|128.74|126.34|128.74|126.34|128.94|126.54|128.54|126.14|0
1689183900000|2023-07-12 17:45:00|128.84|126.44|128.43|126.03|128.84|126.44|127.73|125.33|0
1689184200000|2023-07-12 17:50:00|128.33|125.93|128.74|126.34|128.84|126.44|128.23|125.83|0
1689184500000|2023-07-12 17:55:00|128.84|126.44|128.53|126.13|128.94|126.54|128.13|125.73|0
1689184800000|2023-07-12 18:00:00|128.63|126.23|128.13|125.73|128.63|126.23|127.32|124.92|0
1689185100000|2023-07-12 18:05:00|128.03|125.63|129.14|126.74|129.34|126.94|128.03|125.63|0
1689185400000|2023-07-12 18:10:00|129.24|126.84|129.95|127.55|130.05|127.65|128.83|126.43|0
1689185700000|2023-07-12 18:15:00|130.05|127.65|129.54|127.14|130.25|127.85|129.44|127.04|0
1689186000000|2023-07-12 18:20:00|129.44|127.04|129.64|127.24|129.85|127.45|129.24|126.84|0
1689186300000|2023-07-12 18:25:00|129.74|127.34|129.84|127.44|130.15|127.75|129.54|127.14|0
1689186600000|2023-07-12 18:30:00|129.74|127.34|129.84|127.44|129.94|127.54|129.44|127.04|0
1689186900000|2023-07-12 18:35:00|129.94|127.54|129.94|127.54|130.15|127.75|129.84|127.44|0
1689187200000|2023-07-12 18:40:00|129.74|127.34|129.23|126.83|129.74|127.34|128.32|125.92|0
1689187500000|2023-07-12 18:45:00|129.13|126.73|128.22|125.82|129.13|126.73|127.71|125.31|0
1689187800000|2023-07-12 18:50:00|128.32|125.92|128.01|125.61|128.32|125.92|127.31|124.91|0
1689188100000|2023-07-12 18:55:00|127.81|125.41|128.26|125.86|128.52|126.12|127.61|125.21|0
1689188400000|2023-07-12 19:00:00|128.21|125.81|128.21|125.81|128.52|126.12|127.51|125.11|0
1689188700000|2023-07-12 19:05:00|128.11|125.71|127.91|125.51|128.51|126.11|127.41|125.01|0
1689189000000|2023-07-12 19:10:00|127.81|125.41|128.31|125.91|128.41|126.01|127.4|125|0
1689189300000|2023-07-12 19:15:00|128.41|126.01|127.6|125.2|128.61|126.21|127.5|125.1|0
1689189600000|2023-07-12 19:20:00|127.5|125.1|125|122.6|127.5|125.1|124.71|122.31|0
1689189900000|2023-07-12 19:25:00|124.9|122.5|125.7|123.3|125.8|123.4|123.82|121.42|0
1689190200000|2023-07-12 19:30:00|125.6|123.2|127|124.6|127|124.6|125.5|123.1|0
1689190500000|2023-07-12 19:35:00|126.9|124.5|127.2|124.8|127.7|125.3|126.9|124.5|0
1689190800000|2023-07-12 19:40:00|127.3|124.9|127.8|125.4|128|125.6|126.8|124.4|0
1689191100000|2023-07-12 19:45:00|127.7|125.3|126.89|124.49|128|125.6|126.79|124.39|0
1689191400000|2023-07-12 19:50:00|126.29|123.89|127.09|124.69|127.09|124.69|125.89|123.49|0
1689191700000|2023-07-12 19:55:00|126.69|124.29|126.99|124.59|126.99|124.59|125.69|123.29|0
1689192000000|2023-07-12 20:00:00|127.39|124.99|127.36|124.96|128|125.6|126.86|124.46|0
1689192300000|2023-07-12 20:05:00|127.46|125.06|127.16|124.76|127.66|125.26|127.16|124.76|0
1689192600000|2023-07-12 20:10:00|127.26|124.86|127.26|124.86|127.56|125.16|127.16|124.76|0
1689192900000|2023-07-12 20:15:00|127.46|124.66|127.86|125.06|127.96|125.16|127.36|124.56|0
1689193200000|2023-07-12 20:20:00|127.96|125.16|127.86|125.06|128.06|125.26|127.86|125.06|0
1689193500000|2023-07-12 20:25:00|127.96|125.16|127.56|124.76|127.96|125.16|127.56|124.76|0
1689193800000|2023-07-12 20:30:00|127.66|124.86|127.66|124.86|127.66|124.86|127.55|124.75|0
1689194100000|2023-07-12 20:35:00|127.7|124.9|127.75|124.95|127.76|124.96|127.65|124.85|0
1689194400000|2023-07-12 20:40:00|127.65|124.85|127.65|124.85|127.65|124.85|127.65|124.85|0
1689194700000|2023-07-12 20:45:00|127.55|124.75|127.25|124.45|127.55|124.75|127.25|124.45|0
1689195000000|2023-07-12 20:50:00|127.35|124.55|127.25|124.45|127.35|124.55|127.15|124.35|0
1689195300000|2023-07-12 20:55:00|127.15|124.35|126.99|124.19|127.55|124.75|126.99|124.19|0
1689195600000|2023-07-12 21:00:00|127.18|124.38|127.27|124.47|127.38|124.58|127.18|124.38|0
1689195900000|2023-07-12 21:05:00|127.28|124.48|127.41|124.61|127.63|124.83|127.26|124.46|0
1689196200000|2023-07-12 21:10:00|127.44|124.64|127.09|124.29|127.44|124.64|127.09|124.29|0
1689196500000|2023-07-12 21:15:00|127.14|124.34|127.08|124.28|127.14|124.34|127.08|124.28|0
1689196800000|2023-07-12 21:20:00|127.07|124.27|127.01|124.21|127.16|124.36|127.01|124.21|0
1689197100000|2023-07-12 21:25:00|126.98|124.18|126.99|124.19|127.01|124.21|126.98|124.18|0
1689197400000|2023-07-12 21:30:00|127.01|124.21|127.02|124.22|127.02|124.22|126.99|124.19|0
1689197700000|2023-07-12 21:35:00|127.06|124.26|127.11|124.31|127.11|124.31|126.98|124.18|0
1689198000000|2023-07-12 21:40:00|127.2|124.4|127.08|124.28|127.23|124.43|127.08|124.28|0
1689198300000|2023-07-12 21:45:00|127.09|124.29|127.09|124.29|127.09|124.29|127.09|124.29|0
1689198600000|2023-07-12 21:50:00|127.1|124.3|127.1|124.3|127.1|124.3|127.04|124.24|0
1689198900000|2023-07-12 21:55:00|127.09|124.29|127.1|124.3|127.12|124.32|127.09|124.29|0
1689199200000|2023-07-12 22:00:00|127.28|124.48|127.83|125.03|127.83|125.03|126.93|124.13|0
1689199500000|2023-07-12 22:05:00|127.88|125.08|127.93|125.13|128.14|125.34|127.83|125.03|0
1689199800000|2023-07-12 22:10:00|128.03|125.23|128.34|125.54|128.64|125.84|128.03|125.23|0
1689200100000|2023-07-12 22:15:00|128.24|125.44|128.23|125.43|128.44|125.64|128.03|125.23|0
1689200400000|2023-07-12 22:20:00|128.34|125.54|128.64|125.84|128.74|125.94|128.34|125.54|0
1689200700000|2023-07-12 22:25:00|128.69|125.89|128.54|125.74|128.94|126.14|128.54|125.74|0
1689201000000|2023-07-12 22:30:00|128.64|125.84|128.64|125.84|128.74|125.94|128.64|125.84|0
1689201300000|2023-07-12 22:35:00|128.58|125.78|128.84|126.04|128.84|126.04|128.58|125.78|0
1689201600000|2023-07-12 22:40:00|128.78|125.98|129.14|126.34|129.34|126.54|128.78|125.98|0
1689201900000|2023-07-12 22:45:00|129.09|126.29|129.04|126.24|129.14|126.34|128.94|126.14|0
1689202200000|2023-07-12 22:50:00|128.94|126.14|128.43|125.63|128.94|126.14|128.23|125.43|0
1689202500000|2023-07-12 22:55:00|128.33|125.53|128.43|125.63|128.48|125.68|128.33|125.53|0
1689202800000|2023-07-12 23:00:00|128.53|125.73|128.32|125.52|128.53|125.73|128.22|125.42|0
1689203100000|2023-07-12 23:05:00|128.22|125.42|128.32|125.52|128.32|125.52|128.12|125.32|0
1689203400000|2023-07-12 23:10:00|128.37|125.57|128.22|125.42|128.52|125.72|128.22|125.42|0
1689203700000|2023-07-12 23:15:00|128.27|125.47|128.22|125.42|128.32|125.52|128.12|125.32|0
1689204000000|2023-07-12 23:20:00|128.12|125.32|128.22|125.42|128.22|125.42|128.12|125.32|0
1689204300000|2023-07-12 23:25:00|128.32|125.52|128.12|125.32|128.32|125.52|128.02|125.22|0
1689204600000|2023-07-12 23:30:00|128.16|125.36|128.11|125.31|128.32|125.52|128.11|125.31|0
1689204900000|2023-07-12 23:35:00|128.22|125.42|128.21|125.41|128.32|125.52|128.11|125.31|0
1689205200000|2023-07-12 23:40:00|128.26|125.46|128.62|125.82|128.82|126.02|128.21|125.41|0
1689205500000|2023-07-12 23:45:00|128.67|125.87|128.31|125.51|128.67|125.87|128.11|125.31|0
1689205800000|2023-07-12 23:50:00|128.41|125.61|128.21|125.41|128.41|125.61|128.21|125.41|0
1689206100000|2023-07-12 23:55:00|128.31|125.51|128.21|125.41|128.31|125.51|128.11|125.31|0
1689206400000|2023-07-13 00:00:00|128.31|125.51|128.41|125.61|128.61|125.81|127.91|125.11|0
1689206700000|2023-07-13 00:05:00|128.31|125.51|128.41|125.61|128.71|125.91|128.31|125.51|0
1689207000000|2023-07-13 00:10:00|128.31|125.51|128.41|125.61|128.51|125.71|128.11|125.31|0
1689207300000|2023-07-13 00:15:00|128.31|125.51|128.51|125.71|128.81|126.01|128.31|125.51|0
1689207600000|2023-07-13 00:20:00|128.61|125.81|128.91|126.11|129.01|126.21|128.51|125.71|0
1689207900000|2023-07-13 00:25:00|128.81|126.01|129.32|126.52|129.37|126.57|128.71|125.91|0
1689208200000|2023-07-13 00:30:00|129.22|126.42|129.01|126.21|129.42|126.62|129.01|126.21|0
1689208500000|2023-07-13 00:35:00|129.11|126.31|129.11|126.31|129.21|126.41|128.91|126.11|0
1689208800000|2023-07-13 00:40:00|129.21|126.41|129.21|126.41|129.31|126.51|129.01|126.21|0
1689209100000|2023-07-13 00:45:00|129.16|126.36|129.16|126.36|129.31|126.51|129.11|126.31|0
1689209400000|2023-07-13 00:50:00|129.11|126.31|129.21|126.41|129.21|126.41|129.01|126.21|0
1689209700000|2023-07-13 00:55:00|129.11|126.31|129|126.2|129.31|126.51|128.9|126.1|0
1689210000000|2023-07-13 01:00:00|128.9|126.1|128.8|126|128.9|126.1|128.7|125.9|0
1689210300000|2023-07-13 01:05:00|128.9|126.1|128.7|125.9|129|126.2|128.65|125.85|0
1689210600000|2023-07-13 01:10:00|128.6|125.8|129.43|126.63|130.17|127.37|128.6|125.8|0
1689210900000|2023-07-13 01:15:00|129.33|126.53|129.13|126.33|129.33|126.53|128.82|126.02|0
1689211200000|2023-07-13 01:20:00|129.23|126.43|128.92|126.12|129.23|126.43|128.72|125.92|0
1689211500000|2023-07-13 01:25:00|128.97|126.17|128.92|126.12|129.12|126.32|128.92|126.12|0
1689211800000|2023-07-13 01:30:00|129.02|126.22|128.92|126.12|129.23|126.43|128.82|126.02|0
1689212100000|2023-07-13 01:35:00|129.02|126.22|129.12|126.32|129.12|126.32|128.92|126.12|0
1689212400000|2023-07-13 01:40:00|129.02|126.22|128.71|125.91|129.02|126.22|128.56|125.76|0
1689212700000|2023-07-13 01:45:00|128.82|126.02|129.32|126.52|129.42|126.62|128.82|126.02|0
1689213000000|2023-07-13 01:50:00|129.42|126.62|129.32|126.52|129.42|126.62|129.12|126.32|0
1689213300000|2023-07-13 01:55:00|129.22|126.42|129.42|126.62|129.52|126.72|129.22|126.42|0
1689213600000|2023-07-13 02:00:00|129.52|126.72|129.32|126.52|129.52|126.72|129.22|126.42|0
1689213900000|2023-07-13 02:05:00|129.22|126.42|129.42|126.62|129.52|126.72|129.11|126.31|0
1689214200000|2023-07-13 02:10:00|129.52|126.72|129.72|126.92|129.82|127.02|129.42|126.62|0
1689214500000|2023-07-13 02:15:00|129.82|127.02|129.82|127.02|129.92|127.12|129.72|126.92|0
1689214800000|2023-07-13 02:20:00|129.72|126.92|129.82|127.02|129.82|127.02|129.62|126.82|0
1689215100000|2023-07-13 02:25:00|129.87|127.07|130.02|127.22|130.12|127.32|129.72|126.92|0
1689215400000|2023-07-13 02:30:00|129.92|127.12|129.72|126.92|130.12|127.32|129.51|126.71|0
1689215700000|2023-07-13 02:35:00|129.82|127.02|129.61|126.81|129.82|127.02|129.61|126.81|0
1689216000000|2023-07-13 02:40:00|129.71|126.91|129.61|126.81|129.82|127.02|129.61|126.81|0
1689216300000|2023-07-13 02:45:00|129.71|126.91|129.61|126.81|129.71|126.91|129.61|126.81|0
1689216600000|2023-07-13 02:50:00|129.51|126.71|129.71|126.91|129.71|126.91|129.51|126.71|0
1689216900000|2023-07-13 02:55:00|129.81|127.01|130.02|127.22|130.02|127.22|129.76|126.96|0
1689217200000|2023-07-13 03:00:00|129.91|127.11|130.52|127.72|130.52|127.72|129.91|127.11|0
1689217500000|2023-07-13 03:05:00|130.42|127.62|130.42|127.62|130.52|127.72|130.42|127.62|0
1689217800000|2023-07-13 03:10:00|130.52|127.72|130.93|128.13|131.03|128.23|130.52|127.72|0
1689218100000|2023-07-13 03:15:00|130.83|128.03|130.93|128.13|131.03|128.23|130.72|127.92|0
1689218400000|2023-07-13 03:20:00|131.03|128.23|130.93|128.13|131.03|128.23|130.83|128.03|0
1689218700000|2023-07-13 03:25:00|130.82|128.02|130.93|128.13|131.03|128.23|130.82|128.02|0
1689219000000|2023-07-13 03:30:00|131.03|128.23|131.13|128.33|131.44|128.64|130.93|128.13|0
1689219300000|2023-07-13 03:35:00|131.03|128.23|131.03|128.23|131.13|128.33|131.03|128.23|0
1689219600000|2023-07-13 03:40:00|130.82|128.02|130.82|128.02|130.92|128.12|130.72|127.92|0
1689219900000|2023-07-13 03:45:00|130.87|128.07|130.92|128.12|131.02|128.22|130.77|127.97|0
1689220200000|2023-07-13 03:50:00|131.02|128.22|131.12|128.32|131.23|128.43|130.92|128.12|0
1689220500000|2023-07-13 03:55:00|131.23|128.43|131.53|128.73|131.53|128.73|131.23|128.43|0
1689220800000|2023-07-13 04:00:00|131.43|128.63|131.43|128.63|131.53|128.73|131.33|128.53|0
1689221100000|2023-07-13 04:05:00|131.53|128.73|131.33|128.53|131.53|128.73|131.33|128.53|0
1689221400000|2023-07-13 04:10:00|131.43|128.63|131.53|128.73|131.73|128.93|131.32|128.52|0
1689221700000|2023-07-13 04:15:00|131.48|128.68|131.73|128.93|131.73|128.93|131.32|128.52|0
1689222000000|2023-07-13 04:20:00|131.63|128.83|131.63|128.83|131.73|128.93|131.53|128.73|0
1689222300000|2023-07-13 04:25:00|131.58|128.78|131.73|128.93|131.73|128.93|131.53|128.73|0
1689222600000|2023-07-13 04:30:00|131.68|128.88|131.63|128.83|131.73|128.93|131.42|128.62|0
1689222900000|2023-07-13 04:35:00|131.68|128.88|131.63|128.83|131.73|128.93|131.63|128.83|0
1689223200000|2023-07-13 04:40:00|131.62|128.82|131.52|128.72|131.73|128.93|131.42|128.62|0
1689223500000|2023-07-13 04:45:00|131.42|128.62|131.21|128.41|131.42|128.62|131.11|128.31|0
1689223800000|2023-07-13 04:50:00|131.11|128.31|131.11|128.31|131.21|128.41|131.01|128.21|0
1689224100000|2023-07-13 04:55:00|131.01|128.21|130.6|127.8|131.11|128.31|130.49|127.69|0
1689224400000|2023-07-13 05:00:00|130.49|127.69|130.49|127.69|130.7|127.9|130.34|127.54|0
1689224700000|2023-07-13 05:05:00|130.59|127.79|130.39|127.59|130.7|127.9|130.08|127.28|0
1689225000000|2023-07-13 05:10:00|130.49|127.69|130.59|127.79|130.7|127.9|130.49|127.69|0
1689225300000|2023-07-13 05:15:00|130.64|127.84|130.8|128|131.1|128.3|130.59|127.79|0
1689225600000|2023-07-13 05:20:00|130.9|128.1|131.2|128.4|131.31|128.51|130.9|128.1|0
1689225900000|2023-07-13 05:25:00|131.25|128.45|130.9|128.1|131.31|128.51|130.9|128.1|0
1689226200000|2023-07-13 05:30:00|130.94|128.14|131|128.2|131.3|128.5|130.89|128.09|0
1689226500000|2023-07-13 05:35:00|131.1|128.3|131.1|128.3|131.2|128.4|130.89|128.09|0
1689226800000|2023-07-13 05:40:00|131.2|128.4|131.4|128.6|131.4|128.6|131.1|128.3|0
1689227100000|2023-07-13 05:45:00|131.3|128.5|130.79|127.99|131.4|128.6|130.79|127.99|0
1689227400000|2023-07-13 05:50:00|130.84|128.04|130.68|127.88|130.84|128.04|130.58|127.78|0
1689227700000|2023-07-13 05:55:00|130.79|127.99|130.58|127.78|130.79|127.99|130.58|127.78|0
1689228000000|2023-07-13 06:00:00|130.48|127.68|130.38|127.58|130.58|127.78|129.87|127.07|0
1689228300000|2023-07-13 06:05:00|130.28|127.88|130.43|128.03|130.58|128.18|129.97|127.57|0
1689228600000|2023-07-13 06:10:00|130.38|127.98|130.79|128.39|130.99|128.59|130.38|127.98|0
1689228900000|2023-07-13 06:15:00|130.68|128.28|131.04|128.64|131.2|128.8|130.68|128.28|0
1689229200000|2023-07-13 06:20:00|130.99|128.59|131.09|128.69|131.09|128.69|130.83|128.43|0
1689229500000|2023-07-13 06:25:00|131.19|128.79|131.09|128.69|131.29|128.89|130.99|128.59|0
1689229800000|2023-07-13 06:30:00|131.04|128.64|130.88|128.48|131.04|128.64|130.78|128.38|0
1689230100000|2023-07-13 06:35:00|130.78|128.38|130.58|128.18|130.99|128.59|130.58|128.18|0
1689230400000|2023-07-13 06:40:00|130.68|128.28|130.47|128.07|130.78|128.38|130.47|128.07|0
1689230700000|2023-07-13 06:45:00|130.37|127.97|129.96|127.56|130.47|128.07|129.86|127.46|0
1689231000000|2023-07-13 06:50:00|129.86|127.46|130.16|127.76|130.37|127.97|129.86|127.46|0
1689231300000|2023-07-13 06:55:00|130.26|127.86|130.57|128.17|130.57|128.17|130.16|127.76|0
1689231600000|2023-07-13 07:00:00|130.37|127.97|130.26|127.86|130.37|127.97|129.85|127.45|0
1689231900000|2023-07-13 07:05:00|130.16|127.76|130.16|127.76|130.57|128.17|129.96|127.56|0
1689232200000|2023-07-13 07:10:00|130.26|127.86|131.28|128.88|131.39|128.99|130.26|127.86|0
1689232500000|2023-07-13 07:15:00|131.08|128.68|131.08|128.68|131.28|128.88|130.77|128.37|0
1689232800000|2023-07-13 07:20:00|130.97|128.57|130.67|128.27|130.97|128.57|130.46|128.06|0
1689233100000|2023-07-13 07:25:00|130.71|128.31|131.38|128.98|131.48|129.08|130.56|128.16|0
1689233400000|2023-07-13 07:30:00|131.48|129.08|130.87|128.47|131.48|129.08|130.66|128.26|0
1689233700000|2023-07-13 07:35:00|130.97|128.57|131.79|129.39|131.89|129.49|130.87|128.47|0
1689234000000|2023-07-13 07:40:00|131.69|129.29|132.1|129.7|132.3|129.9|131.69|129.29|0
1689234300000|2023-07-13 07:45:00|132.15|129.75|131.99|129.59|132.2|129.8|131.89|129.49|0
1689234600000|2023-07-13 07:50:00|132.1|129.7|132.2|129.8|132.3|129.9|131.89|129.49|0
1689234900000|2023-07-13 07:55:00|132.14|129.74|131.83|129.43|132.2|129.8|131.58|129.18|0
1689235200000|2023-07-13 08:00:00|131.79|129.39|131.48|129.08|131.89|129.49|131.37|128.97|0
1689235500000|2023-07-13 08:05:00|131.37|128.97|131.58|129.18|131.68|129.28|131.27|128.87|0
1689235800000|2023-07-13 08:10:00|131.68|129.28|132.3|129.9|132.3|129.9|131.58|129.18|0
1689236100000|2023-07-13 08:15:00|132.19|129.79|132.19|129.79|132.4|130|132.09|129.69|0
1689236400000|2023-07-13 08:20:00|132.24|129.84|132.29|129.89|132.71|130.31|132.19|129.79|0
1689236700000|2023-07-13 08:25:00|132.5|130.1|132.29|129.89|132.81|130.41|132.24|129.84|0
1689237000000|2023-07-13 08:30:00|132.19|129.79|132.6|130.2|132.6|130.2|131.98|129.58|0
1689237300000|2023-07-13 08:35:00|132.5|130.1|132.6|130.2|132.6|130.2|132.29|129.89|0
1689237600000|2023-07-13 08:40:00|132.5|130.1|132.6|130.2|132.6|130.2|132.29|129.89|0
1689237900000|2023-07-13 08:45:00|132.49|130.09|132.7|130.3|133.01|130.61|132.49|130.09|0
1689238200000|2023-07-13 08:50:00|132.8|130.4|133.01|130.61|133.11|130.71|132.8|130.4|0
1689238500000|2023-07-13 08:55:00|133.11|130.71|132.8|130.4|133.11|130.71|132.59|130.19|0
1689238800000|2023-07-13 09:00:00|132.9|130.5|133.11|130.71|133.11|130.71|132.8|130.4|0
1689239100000|2023-07-13 09:05:00|133.21|130.81|133.11|130.71|133.21|130.81|132.8|130.4|0
1689239400000|2023-07-13 09:10:00|133|130.6|133.11|130.71|133.21|130.81|133|130.6|0
1689239700000|2023-07-13 09:15:00|133.21|130.81|133.52|131.12|133.73|131.33|133.11|130.71|0
1689240000000|2023-07-13 09:20:00|133.62|131.22|133.52|131.12|133.83|131.43|133.42|131.02|0
1689240300000|2023-07-13 09:25:00|133.42|131.02|133.31|130.91|133.62|131.22|133.31|130.91|0
1689240600000|2023-07-13 09:30:00|133.21|130.81|132.9|130.5|133.21|130.81|132.79|130.39|0
1689240900000|2023-07-13 09:35:00|132.89|130.49|132.58|130.18|133|130.6|132.58|130.18|0
1689241200000|2023-07-13 09:40:00|132.79|130.39|132.17|129.77|132.79|130.39|131.86|129.46|0
1689241500000|2023-07-13 09:45:00|132.22|129.82|130.66|128.26|132.27|129.87|130.41|128.01|0
1689241800000|2023-07-13 09:50:00|130.72|128.32|130.82|128.42|130.92|128.52|130.41|128.01|0
1689242100000|2023-07-13 09:55:00|130.92|128.52|130.61|128.21|130.92|128.52|130.51|128.11|0
1689242400000|2023-07-13 10:00:00|130.71|128.31|130.82|128.42|131.02|128.62|130.61|128.21|0
1689242700000|2023-07-13 10:05:00|130.92|128.52|130.1|127.7|131.02|128.62|130.1|127.7|0
1689243000000|2023-07-13 10:10:00|129.99|127.59|130.61|128.21|130.61|128.21|129.79|127.39|0
1689243300000|2023-07-13 10:15:00|130.51|128.11|130.92|128.52|130.92|128.52|130.51|128.11|0
1689243600000|2023-07-13 10:20:00|131.02|128.62|130.91|128.51|131.22|128.82|130.81|128.41|0
1689243900000|2023-07-13 10:25:00|130.81|128.41|130.86|128.46|130.91|128.51|130.71|128.31|0
1689244200000|2023-07-13 10:30:00|130.81|128.41|131.22|128.82|131.43|129.03|130.81|128.41|0
1689244500000|2023-07-13 10:35:00|131.32|128.92|131.22|128.82|131.32|128.92|131.01|128.61|0
1689244800000|2023-07-13 10:40:00|131.12|128.72|131.42|129.02|131.53|129.13|131.12|128.72|0
1689245100000|2023-07-13 10:45:00|131.32|128.92|131.53|129.13|131.84|129.44|131.32|128.92|0
1689245400000|2023-07-13 10:50:00|131.47|129.07|131.52|129.12|131.63|129.23|131.42|129.02|0
1689245700000|2023-07-13 10:55:00|131.57|129.17|131.42|129.02|131.63|129.23|131.42|129.02|0
1689246000000|2023-07-13 11:00:00|131.52|129.12|131.32|128.92|131.52|129.12|131.01|128.61|0
1689246300000|2023-07-13 11:05:00|131.21|128.81|131.01|128.61|131.42|129.02|131.01|128.61|0
1689246600000|2023-07-13 11:10:00|131.11|128.71|130.49|128.09|131.11|128.71|130.39|127.99|0
1689246900000|2023-07-13 11:15:00|130.59|128.19|130.59|128.19|130.64|128.24|130.39|127.99|0
1689247200000|2023-07-13 11:20:00|130.69|128.29|130.49|128.09|130.8|128.4|130.49|128.09|0
1689247500000|2023-07-13 11:25:00|130.59|128.19|130.9|128.5|131|128.6|130.59|128.19|0
1689247800000|2023-07-13 11:30:00|131|128.6|131.25|128.85|131.51|129.11|131|128.6|0
1689248100000|2023-07-13 11:35:00|131.2|128.8|131.82|129.42|131.82|129.42|131.2|128.8|0
1689248400000|2023-07-13 11:40:00|131.93|129.53|131.51|129.11|131.93|129.53|131.2|128.8|0
1689248700000|2023-07-13 11:45:00|131.61|129.21|131.72|129.32|132.03|129.63|131.51|129.11|0
1689249000000|2023-07-13 11:50:00|131.66|129.26|131.82|129.42|131.82|129.42|131.41|129.01|0
1689249300000|2023-07-13 11:55:00|131.92|129.52|132.23|129.83|132.23|129.83|131.71|129.31|0
1689249600000|2023-07-13 12:00:00|132.33|129.93|132.23|129.83|132.44|130.04|132.13|129.73|0
1689249900000|2023-07-13 12:05:00|132.13|129.73|132.02|129.62|132.23|129.83|131.81|129.41|0
1689250200000|2023-07-13 12:10:00|132.12|129.72|132.33|129.93|132.54|130.14|132.12|129.72|0
1689250500000|2023-07-13 12:15:00|132.23|129.83|132.02|129.62|132.43|130.03|132.02|129.62|0
1689250800000|2023-07-13 12:20:00|132.12|129.72|131.91|129.51|132.23|129.83|131.71|129.31|0
1689251100000|2023-07-13 12:25:00|132.02|129.62|131.71|129.31|132.02|129.62|131.55|129.15|0
1689251400000|2023-07-13 12:30:00|131.76|129.36|131.14|128.74|132.84|130.44|130.68|128.28|0
1689251700000|2023-07-13 12:35:00|130.98|128.58|130.98|128.58|131.19|128.79|129.65|127.25|0
1689252000000|2023-07-13 12:40:00|131.09|128.69|132.22|129.82|132.32|129.92|130.67|128.27|0
1689252300000|2023-07-13 12:45:00|132.12|129.72|131.6|129.2|132.43|130.03|131.6|129.2|0
1689252600000|2023-07-13 12:50:00|131.49|129.09|130.98|128.58|131.7|129.3|130.57|128.17|0
1689252900000|2023-07-13 12:55:00|130.88|128.48|132.11|129.71|132.32|129.92|130.88|128.48|0
1689253200000|2023-07-13 13:00:00|132.22|129.82|132.63|130.23|132.63|130.23|132.01|129.61|0
1689253500000|2023-07-13 13:05:00|132.52|130.12|131.7|129.3|132.63|130.23|131.7|129.3|0
1689253800000|2023-07-13 13:10:00|131.64|129.24|132.21|129.81|132.52|130.12|131.49|129.09|0
1689254100000|2023-07-13 13:15:00|132.26|129.86|132|129.6|132.52|130.12|132|129.6|0
1689254400000|2023-07-13 13:20:00|132.11|129.71|132.62|130.22|132.62|130.22|132|129.6|0
1689254700000|2023-07-13 13:25:00|132.52|130.12|132.93|130.53|133.25|130.85|132.31|129.91|0
1689255000000|2023-07-13 13:30:00|133.24|130.84|134.39|131.99|134.5|132.1|131.18|128.78|0
1689255300000|2023-07-13 13:35:00|134.29|131.89|133.97|131.57|135.23|132.83|133.97|131.57|0
1689255600000|2023-07-13 13:40:00|133.87|131.47|134.49|132.09|135.02|132.62|133.87|131.47|0
1689255900000|2023-07-13 13:45:00|134.6|132.2|134.18|131.78|134.7|132.3|133.66|131.26|0
1689256200000|2023-07-13 13:50:00|134.39|131.99|135.33|132.93|135.33|132.93|134.28|131.88|0
1689256500000|2023-07-13 13:55:00|137|134.6|134.45|132.05|137|134.6|133.62|131.22|0
1689256800000|2023-07-13 14:00:00|134.24|131.84|133.82|131.42|134.56|132.16|133.61|131.21|0
1689257100000|2023-07-13 14:05:00|133.93|131.53|134.13|131.73|134.24|131.84|132.88|130.48|0
1689257400000|2023-07-13 14:10:00|134.03|131.63|133.51|131.11|134.66|132.26|132.99|130.59|0
1689257700000|2023-07-13 14:15:00|133.61|131.21|132.98|130.58|134.13|131.73|132.88|130.48|0
1689258000000|2023-07-13 14:20:00|132.88|130.48|133.61|131.21|133.61|131.21|132.05|129.65|0
1689258300000|2023-07-13 14:25:00|133.3|130.9|132.25|129.85|133.4|131|132.25|129.85|0
1689258600000|2023-07-13 14:30:00|132.15|129.75|133.5|131.1|133.71|131.31|132.15|129.75|0
1689258900000|2023-07-13 14:35:00|133.61|131.21|132.48|130.08|133.92|131.52|131.85|129.45|0
1689259200000|2023-07-13 14:40:00|132.37|129.97|132.37|129.97|132.79|130.39|131.96|129.56|0
1689259500000|2023-07-13 14:45:00|132.58|130.18|132.06|129.66|133|130.6|131.54|129.14|0
1689259800000|2023-07-13 14:50:00|131.85|129.45|131.95|129.55|132.37|129.97|131.44|129.04|0
1689260100000|2023-07-13 14:55:00|132.06|129.66|132.99|130.59|132.99|130.59|131.74|129.34|0
1689260400000|2023-07-13 15:00:00|133.1|130.7|133.41|131.01|133.41|131.01|132.78|130.38|0
1689260700000|2023-07-13 15:05:00|133.51|131.11|132.57|130.17|133.51|131.11|132.16|129.76|0
1689261000000|2023-07-13 15:10:00|132.47|130.07|131.22|128.82|132.68|130.28|131.22|128.82|0
1689261300000|2023-07-13 15:15:00|131.33|128.93|132.26|129.86|132.36|129.96|131.32|128.92|0
1689261600000|2023-07-13 15:20:00|132.15|129.75|132.47|130.07|132.67|130.27|131.43|129.03|0
1689261900000|2023-07-13 15:25:00|132.36|129.96|131.74|129.34|132.47|130.07|131.53|129.13|0
1689262200000|2023-07-13 15:30:00|131.63|129.23|131.01|128.61|131.74|129.34|130.91|128.51|0
1689262500000|2023-07-13 15:35:00|131.11|128.71|132.15|129.75|132.25|129.85|131.01|128.61|0
1689262800000|2023-07-13 15:40:00|132.05|129.65|132.56|130.16|132.67|130.27|131.84|129.44|0
1689263100000|2023-07-13 15:45:00|132.67|130.27|132.56|130.16|132.67|130.27|132.25|129.85|0
1689263400000|2023-07-13 15:50:00|132.46|130.06|132.46|130.06|132.67|130.27|132.35|129.95|0
1689263700000|2023-07-13 15:55:00|132.56|130.16|133.29|130.89|133.4|131|132.56|130.16|0
1689264000000|2023-07-13 16:00:00|133.4|131|134.23|131.83|134.23|131.83|132.98|130.58|0
1689264300000|2023-07-13 16:05:00|134.13|131.73|133.81|131.41|134.13|131.73|133.5|131.1|0
1689264600000|2023-07-13 16:10:00|133.71|131.31|133.6|131.2|134.02|131.62|133.18|130.78|0
1689264900000|2023-07-13 16:15:00|133.71|131.31|133.6|131.2|134.23|131.83|133.6|131.2|0
1689265200000|2023-07-13 16:20:00|133.5|131.1|133.91|131.51|134.44|132.04|133.08|130.68|0
1689265500000|2023-07-13 16:25:00|133.81|131.41|133.91|131.51|134.23|131.83|133.6|131.2|0
1689265800000|2023-07-13 16:30:00|133.81|131.41|134.44|132.04|135.28|132.88|133.7|131.3|0
1689266100000|2023-07-13 16:35:00|134.54|132.14|134.44|132.04|134.65|132.25|134.12|131.72|0
1689266400000|2023-07-13 16:40:00|134.33|131.93|134.33|131.93|134.54|132.14|133.91|131.51|0
1689266700000|2023-07-13 16:45:00|134.43|132.03|134.94|132.54|135.36|132.96|134.22|131.82|0
1689267000000|2023-07-13 16:50:00|134.83|132.43|135.46|133.06|135.78|133.38|134.83|132.43|0
1689267300000|2023-07-13 16:55:00|135.36|132.96|135.14|132.74|135.36|132.96|134.2|131.8|0
1689267600000|2023-07-13 17:00:00|135.04|132.64|134.41|132.01|135.04|132.64|134.3|131.9|0
1689267900000|2023-07-13 17:05:00|134.51|132.11|133.57|131.17|134.72|132.32|133.47|131.07|0
1689268200000|2023-07-13 17:10:00|133.36|130.96|134.72|132.32|134.72|132.32|133.15|130.75|0
1689268500000|2023-07-13 17:15:00|134.61|132.21|135.14|132.74|135.24|132.84|134.51|132.11|0
1689268800000|2023-07-13 17:20:00|135.24|132.84|135.03|132.63|135.35|132.95|134.72|132.32|0
1689269100000|2023-07-13 17:25:00|135.14|132.74|135.24|132.84|135.56|133.16|135.14|132.74|0
1689269400000|2023-07-13 17:30:00|135.35|132.95|135.56|133.16|135.98|133.58|135.35|132.95|0
1689269700000|2023-07-13 17:35:00|135.66|133.26|135.66|133.26|135.77|133.37|135.35|132.95|0
1689270000000|2023-07-13 17:40:00|135.77|133.37|135.66|133.26|135.87|133.47|135.55|133.15|0
1689270300000|2023-07-13 17:45:00|135.76|133.36|135.66|133.26|135.98|133.58|135.34|132.94|0
1689270600000|2023-07-13 17:50:00|135.55|133.15|135.55|133.15|135.66|133.26|135.13|132.73|0
1689270900000|2023-07-13 17:55:00|135.45|133.05|135.34|132.94|135.66|133.26|135.13|132.73|0
1689271200000|2023-07-13 18:00:00|135.44|133.04|135.44|133.04|135.55|133.15|135.13|132.73|0
1689271500000|2023-07-13 18:05:00|135.34|132.94|136.82|134.42|137.03|134.63|135.34|132.94|0
1689271800000|2023-07-13 18:10:00|136.71|134.31|137.13|134.73|137.24|134.84|136.71|134.31|0
1689272100000|2023-07-13 18:15:00|137.24|134.84|137.24|134.84|137.77|135.37|137.03|134.63|0
1689272400000|2023-07-13 18:20:00|137.34|134.94|137.24|134.84|137.66|135.26|137.13|134.73|0
1689272700000|2023-07-13 18:25:00|137.13|134.73|136.18|133.78|137.24|134.84|135.97|133.57|0
1689273000000|2023-07-13 18:30:00|136.07|133.67|136.7|134.3|136.81|134.41|135.65|133.25|0
1689273300000|2023-07-13 18:35:00|136.6|134.2|136.49|134.09|137.02|134.62|136.28|133.88|0
1689273600000|2023-07-13 18:40:00|136.38|133.98|136.81|134.41|137.02|134.62|136.07|133.67|0
1689273900000|2023-07-13 18:45:00|136.7|134.3|137.44|135.04|137.66|135.26|136.7|134.3|0
1689274200000|2023-07-13 18:50:00|137.55|135.15|136.91|134.51|137.87|135.47|136.91|134.51|0
1689274500000|2023-07-13 18:55:00|137.02|134.62|137.87|135.47|137.87|135.47|137.02|134.62|0
1689274800000|2023-07-13 19:00:00|137.76|135.36|138.61|136.21|138.83|136.43|137.55|135.15|0
1689275100000|2023-07-13 19:05:00|138.72|136.32|138.4|136|138.83|136.43|138.08|135.68|0
1689275400000|2023-07-13 19:10:00|138.5|136.1|139.79|137.39|140.54|138.14|138.5|136.1|0
1689275700000|2023-07-13 19:15:00|139.9|137.5|139.14|136.74|140.11|137.71|138.5|136.1|0
1689276000000|2023-07-13 19:20:00|139.25|136.85|139.46|137.06|140.05|137.65|139.25|136.85|0
1689276300000|2023-07-13 19:25:00|139.36|136.96|140.11|137.71|140.32|137.92|139.14|136.74|0
1689276600000|2023-07-13 19:30:00|139.68|137.28|139.57|137.17|140.65|138.25|139.46|137.06|0
1689276900000|2023-07-13 19:35:00|139.78|137.38|140.97|138.57|140.97|138.57|139.46|137.06|0
1689277200000|2023-07-13 19:40:00|140.75|138.35|142.7|140.3|142.7|140.3|140.64|138.24|0
1689277500000|2023-07-13 19:45:00|142.59|140.19|140.97|138.57|142.7|140.3|140.75|138.35|0
1689277800000|2023-07-13 19:50:00|140.86|138.46|141.68|139.28|141.9|139.5|140.21|137.81|0
1689278100000|2023-07-13 19:55:00|141.58|139.18|140.17|137.77|141.58|139.18|140.17|137.77|0
1689278400000|2023-07-13 20:00:00|140.28|137.88|139.32|136.92|140.5|138.1|139.32|136.92|0
1689278700000|2023-07-13 20:05:00|139.42|137.02|139.74|137.34|139.85|137.45|139.32|136.92|0
1689279000000|2023-07-13 20:10:00|139.53|137.13|139.1|136.7|139.64|137.24|139.1|136.7|0
1689279300000|2023-07-13 20:15:00|139.41|136.61|139.3|136.5|139.62|136.82|139.3|136.5|0
1689279600000|2023-07-13 20:20:00|139.19|136.39|139.08|136.28|139.3|136.5|139.08|136.28|0
1689279900000|2023-07-13 20:25:00|139.03|136.23|138.76|135.96|139.03|136.23|138.76|135.96|0
1689280200000|2023-07-13 20:30:00|138.87|136.07|138.55|135.75|138.87|136.07|138.55|135.75|0
1689280500000|2023-07-13 20:35:00|138.44|135.64|138.87|136.07|138.97|136.17|138.44|135.64|0
1689280800000|2023-07-13 20:40:00|138.76|135.96|138.55|135.75|138.76|135.96|138.55|135.75|0
1689281100000|2023-07-13 20:45:00|138.44|135.64|138.65|135.85|138.65|135.85|138.44|135.64|0
1689281400000|2023-07-13 20:50:00|138.55|135.75|138.65|135.85|138.76|135.96|138.55|135.75|0
1689281700000|2023-07-13 20:55:00|138.7|135.9|138.91|136.11|138.97|136.17|138.65|135.85|0
1689282000000|2023-07-13 21:00:00|138.79|135.99|138.95|136.15|138.95|136.15|138.75|135.95|0
1689282300000|2023-07-13 21:05:00|138.94|136.14|138.99|136.19|139.02|136.22|138.91|136.11|0
1689282600000|2023-07-13 21:10:00|139|136.2|138.93|136.13|139.02|136.22|138.89|136.09|0
1689282900000|2023-07-13 21:15:00|138.95|136.15|138.95|136.15|138.95|136.15|138.95|136.15|0
1689283200000|2023-07-13 21:20:00|138.93|136.13|138.92|136.12|138.95|136.15|138.9|136.1|0
1689283500000|2023-07-13 21:25:00|138.9|136.1|138.98|136.18|139.06|136.26|138.9|136.1|0
1689283800000|2023-07-13 21:30:00|138.95|136.15|139.04|136.24|139.17|136.37|138.95|136.15|0
1689284100000|2023-07-13 21:35:00|139.01|136.21|139.06|136.26|139.09|136.29|139.01|136.21|0
1689284400000|2023-07-13 21:40:00|139.04|136.24|139.04|136.24|139.04|136.24|139.04|136.24|0
1689284700000|2023-07-13 21:45:00|139.13|136.33|139.02|136.22|139.13|136.33|139.02|136.22|0
1689285000000|2023-07-13 21:50:00|139.1|136.3|139.08|136.28|139.12|136.32|138.96|136.16|0
1689285300000|2023-07-13 21:55:00|139.07|136.27|139.07|136.27|139.08|136.28|138.97|136.17|0
1689285600000|2023-07-13 22:00:00|138.79|135.99|138.95|136.15|139.22|136.42|138.58|135.78|0
1689285900000|2023-07-13 22:05:00|139.06|136.26|139.27|136.47|139.32|136.52|138.95|136.15|0
1689286200000|2023-07-13 22:10:00|139.32|136.52|139.7|136.9|139.91|137.11|139.32|136.52|0
1689286500000|2023-07-13 22:15:00|139.75|136.95|139.7|136.9|140.12|137.32|139.59|136.79|0
1689286800000|2023-07-13 22:20:00|139.69|136.89|139.59|136.79|139.8|137|139.59|136.79|0
1689287100000|2023-07-13 22:25:00|139.69|136.89|139.91|137.11|139.91|137.11|139.69|136.89|0
1689287400000|2023-07-13 22:30:00|139.8|137|140.01|137.21|140.12|137.32|139.8|137|0
1689287700000|2023-07-13 22:35:00|140.12|137.32|139.69|136.89|140.12|137.32|139.69|136.89|0
1689288000000|2023-07-13 22:40:00|139.8|137|139.69|136.89|139.8|137|139.58|136.78|0
1689288300000|2023-07-13 22:45:00|139.58|136.78|139.58|136.78|139.69|136.89|139.47|136.67|0
1689288600000|2023-07-13 22:50:00|139.69|136.89|139.58|136.78|139.79|136.99|139.58|136.78|0
1689288900000|2023-07-13 22:55:00|139.63|136.83|139.69|136.89|139.79|136.99|139.63|136.83|0
1689289200000|2023-07-13 23:00:00|139.58|136.78|139.9|137.1|139.9|137.1|139.58|136.78|0
1689289500000|2023-07-13 23:05:00|139.95|137.15|139.9|137.1|140.01|137.21|139.79|136.99|0
1689289800000|2023-07-13 23:10:00|139.79|136.99|140.11|137.31|140.11|137.31|139.79|136.99|0
1689290100000|2023-07-13 23:15:00|140.22|137.42|140.11|137.31|140.32|137.52|140.11|137.31|0
1689290400000|2023-07-13 23:20:00|140.22|137.42|140.11|137.31|140.22|137.42|140|137.2|0
1689290700000|2023-07-13 23:25:00|140|137.2|140|137.2|140.32|137.52|140|137.2|0
1689291000000|2023-07-13 23:30:00|139.89|137.09|139.78|136.98|139.89|137.09|139.68|136.88|0
1689291300000|2023-07-13 23:35:00|139.68|136.88|139.46|136.66|139.68|136.88|139.46|136.66|0
1689291600000|2023-07-13 23:40:00|139.51|136.71|139.46|136.66|139.57|136.77|139.35|136.55|0
1689291900000|2023-07-13 23:45:00|139.57|136.77|138.82|136.02|139.57|136.77|138.82|136.02|0
1689292200000|2023-07-13 23:50:00|138.71|135.91|138.92|136.12|139.03|136.23|138.6|135.8|0
1689292500000|2023-07-13 23:55:00|138.97|136.17|139.35|136.55|139.46|136.66|138.92|136.12|0
1689292800000|2023-07-14 00:00:00|139.14|136.34|138.39|135.59|139.35|136.55|138.39|135.59|0
1689293100000|2023-07-14 00:05:00|138.49|135.69|138.6|135.8|138.81|136.01|138.39|135.59|0
1689293400000|2023-07-14 00:10:00|138.65|135.85|138.6|135.8|138.81|136.01|138.49|135.69|0
1689293700000|2023-07-14 00:15:00|138.71|135.91|138.38|135.58|138.71|135.91|138.17|135.37|0
1689294000000|2023-07-14 00:20:00|138.28|135.48|137.37|134.57|138.38|135.58|137.32|134.52|0
1689294300000|2023-07-14 00:25:00|137.43|134.63|137|134.2|137.43|134.63|136.79|133.99|0
1689294600000|2023-07-14 00:30:00|137.11|134.31|137.43|134.63|137.53|134.73|137.11|134.31|0
1689294900000|2023-07-14 00:35:00|137.48|134.68|137.53|134.73|137.64|134.84|137.32|134.52|0
1689295200000|2023-07-14 00:40:00|137.42|134.62|137.85|135.05|137.95|135.15|137.32|134.52|0
1689295500000|2023-07-14 00:45:00|137.74|134.94|137.53|134.73|137.74|134.94|137.53|134.73|0
1689295800000|2023-07-14 00:50:00|137.63|134.83|137.21|134.41|137.74|134.94|137.21|134.41|0
1689296100000|2023-07-14 00:55:00|137.31|134.51|137.42|134.62|137.42|134.62|137.1|134.3|0
1689296400000|2023-07-14 01:00:00|137.31|134.51|137.21|134.41|137.74|134.94|137.21|134.41|0
1689296700000|2023-07-14 01:05:00|137.31|134.51|137.52|134.72|137.63|134.83|137.1|134.3|0
1689297000000|2023-07-14 01:10:00|137.42|134.62|137.68|134.88|137.68|134.88|137.42|134.62|0
1689297300000|2023-07-14 01:15:00|137.73|134.93|137.31|134.51|137.95|135.15|137.2|134.4|0
1689297600000|2023-07-14 01:20:00|137.41|134.61|137.31|134.51|137.52|134.72|137.1|134.3|0
1689297900000|2023-07-14 01:25:00|137.41|134.61|137.52|134.72|137.62|134.82|137.2|134.4|0
1689298200000|2023-07-14 01:30:00|137.46|134.66|137.52|134.72|137.83|135.03|137.41|134.61|0
1689298500000|2023-07-14 01:35:00|137.62|134.82|137.41|134.61|137.62|134.82|137.2|134.4|0
1689298800000|2023-07-14 01:40:00|137.3|134.5|137.62|134.82|137.62|134.82|137.09|134.29|0
1689299100000|2023-07-14 01:45:00|137.73|134.93|137.94|135.14|138.04|135.24|137.51|134.71|0
1689299400000|2023-07-14 01:50:00|137.83|135.03|137.94|135.14|138.04|135.24|137.56|134.76|0
1689299700000|2023-07-14 01:55:00|138.04|135.24|138.25|135.45|138.47|135.67|137.93|135.13|0
1689300000000|2023-07-14 02:00:00|138.36|135.56|138.57|135.77|138.68|135.88|138.25|135.45|0
1689300300000|2023-07-14 02:05:00|138.46|135.66|138.3|135.5|138.57|135.77|138.25|135.45|0
1689300600000|2023-07-14 02:10:00|138.36|135.56|138.57|135.77|138.57|135.77|138.25|135.45|0
1689300900000|2023-07-14 02:15:00|138.67|135.87|138.99|136.19|138.99|136.19|138.46|135.66|0
1689301200000|2023-07-14 02:20:00|138.89|136.09|138.88|136.08|138.99|136.19|138.78|135.98|0
1689301500000|2023-07-14 02:25:00|138.72|135.92|138.88|136.08|138.88|136.08|138.67|135.87|0
1689301800000|2023-07-14 02:30:00|138.78|135.98|138.67|135.87|138.88|136.08|138.56|135.76|0
1689302100000|2023-07-14 02:35:00|138.78|135.98|138.67|135.87|138.88|136.08|138.67|135.87|0
1689302400000|2023-07-14 02:40:00|138.77|135.97|138.88|136.08|138.88|136.08|138.77|135.97|0
1689302700000|2023-07-14 02:45:00|138.99|136.19|139.41|136.61|139.73|136.93|138.99|136.19|0
1689303000000|2023-07-14 02:50:00|139.46|136.66|139.3|136.5|139.63|136.83|139.3|136.5|0
1689303300000|2023-07-14 02:55:00|139.36|136.56|139.41|136.61|139.41|136.61|139.3|136.5|0
1689303600000|2023-07-14 03:00:00|139.35|136.55|139.52|136.72|139.62|136.82|139.3|136.5|0
1689303900000|2023-07-14 03:05:00|139.51|136.71|139.51|136.71|139.62|136.82|139.41|136.61|0
1689304200000|2023-07-14 03:10:00|139.41|136.61|139.62|136.82|139.62|136.82|139.41|136.61|0
1689304500000|2023-07-14 03:15:00|139.51|136.71|139.73|136.93|139.73|136.93|139.41|136.61|0
1689304800000|2023-07-14 03:20:00|139.62|136.82|139.4|136.6|139.72|136.92|139.4|136.6|0
1689305100000|2023-07-14 03:25:00|139.51|136.71|139.29|136.49|139.62|136.82|139.19|136.39|0
1689305400000|2023-07-14 03:30:00|139.4|136.6|139.4|136.6|139.51|136.71|139.29|136.49|0
1689305700000|2023-07-14 03:35:00|139.51|136.71|139.72|136.92|139.83|137.03|139.4|136.6|0
1689306000000|2023-07-14 03:40:00|139.77|136.97|140.15|137.35|140.15|137.35|139.72|136.92|0
1689306300000|2023-07-14 03:45:00|140.04|137.24|140.04|137.24|140.25|137.45|139.93|137.13|0
1689306600000|2023-07-14 03:50:00|140.09|137.29|139.82|137.02|140.15|137.35|139.82|137.02|0
1689306900000|2023-07-14 03:55:00|139.72|136.92|139.82|137.02|139.93|137.13|139.72|136.92|0
1689307200000|2023-07-14 04:00:00|139.71|136.91|139.18|136.38|139.71|136.91|139.18|136.38|0
1689307500000|2023-07-14 04:05:00|139.23|136.43|139.5|136.7|139.61|136.81|139.18|136.38|0
1689307800000|2023-07-14 04:10:00|139.61|136.81|139.28|136.48|139.61|136.81|139.28|136.48|0
1689308100000|2023-07-14 04:15:00|139.18|136.38|139.28|136.48|139.39|136.59|139.18|136.38|0
1689308400000|2023-07-14 04:20:00|139.39|136.59|139.28|136.48|139.6|136.8|139.28|136.48|0
1689308700000|2023-07-14 04:25:00|139.39|136.59|139.28|136.48|139.39|136.59|139.28|136.48|0
1689309000000|2023-07-14 04:30:00|139.39|136.59|139.28|136.48|139.49|136.69|139.28|136.48|0
1689309300000|2023-07-14 04:35:00|139.38|136.58|139.28|136.48|139.38|136.58|139.17|136.37|0
1689309600000|2023-07-14 04:40:00|139.38|136.58|139.38|136.58|139.49|136.69|139.28|136.48|0
1689309900000|2023-07-14 04:45:00|139.49|136.69|139.38|136.58|139.6|136.8|139.27|136.47|0
1689310200000|2023-07-14 04:50:00|139.27|136.47|139.27|136.47|139.38|136.58|139.27|136.47|0
1689310500000|2023-07-14 04:55:00|139.38|136.58|139.27|136.47|139.38|136.58|139.06|136.26|0
1689310800000|2023-07-14 05:00:00|139.16|136.36|139.16|136.36|139.27|136.47|138.63|135.83|0
1689311100000|2023-07-14 05:05:00|139.06|136.26|138.74|135.94|139.06|136.26|138.63|135.83|0
1689311400000|2023-07-14 05:10:00|138.84|136.04|139.16|136.36|139.27|136.47|138.74|135.94|0
1689311700000|2023-07-14 05:15:00|139.27|136.47|139.16|136.36|139.37|136.57|139.16|136.36|0
1689312000000|2023-07-14 05:20:00|139.27|136.47|139.16|136.36|139.27|136.47|139.16|136.36|0
1689312300000|2023-07-14 05:25:00|139.05|136.25|139.05|136.25|139.26|136.46|139.05|136.25|0
1689312600000|2023-07-14 05:30:00|139.1|136.3|139.16|136.36|139.37|136.57|139.05|136.25|0
1689312900000|2023-07-14 05:35:00|139.05|136.25|138.83|136.03|139.26|136.46|138.83|136.03|0
1689313200000|2023-07-14 05:40:00|138.94|136.14|138.62|135.82|139.05|136.25|138.51|135.71|0
1689313500000|2023-07-14 05:45:00|138.51|135.71|139.69|136.89|139.79|136.99|138.41|135.61|0
1689313800000|2023-07-14 05:50:00|139.58|136.78|139.36|136.56|139.69|136.89|139.26|136.46|0
1689314100000|2023-07-14 05:55:00|139.26|136.46|140.11|137.31|140.11|137.31|139.26|136.46|0
1689314400000|2023-07-14 06:00:00|140.01|137.21|139.79|136.99|140.22|137.42|139.36|136.56|0
1689314700000|2023-07-14 06:05:00|139.59|137.19|139.59|137.19|139.8|137.4|139.16|136.76|0
1689315000000|2023-07-14 06:10:00|139.64|137.24|139.59|137.19|140.02|137.62|139.59|137.19|0
1689315300000|2023-07-14 06:15:00|139.48|137.08|139.16|136.76|139.53|137.13|139.16|136.76|0
1689315600000|2023-07-14 06:20:00|139.26|136.86|139.26|136.86|139.48|137.08|139.16|136.76|0
1689315900000|2023-07-14 06:25:00|139.21|136.81|138.73|136.33|139.26|136.86|138.62|136.22|0
1689316200000|2023-07-14 06:30:00|138.62|136.22|138.83|136.43|138.94|136.54|138.62|136.22|0
1689316500000|2023-07-14 06:35:00|138.78|136.38|138.19|135.79|138.83|136.43|138.14|135.74|0
1689316800000|2023-07-14 06:40:00|138.09|135.69|138.09|135.69|138.62|136.22|138.09|135.69|0
1689317100000|2023-07-14 06:45:00|137.98|135.58|138.13|135.73|138.19|135.79|137.87|135.47|0
1689317400000|2023-07-14 06:50:00|138.19|135.79|138.08|135.68|138.4|136|138.08|135.68|0
1689317700000|2023-07-14 06:55:00|138.19|135.79|137.23|134.83|138.4|136|137.13|134.73|0
1689318000000|2023-07-14 07:00:00|137.55|135.15|138.29|135.89|138.51|136.11|137.55|135.15|0
1689318300000|2023-07-14 07:05:00|138.4|136|139.04|136.64|139.25|136.85|138.4|136|0
1689318600000|2023-07-14 07:10:00|138.93|136.53|139.36|136.96|139.36|136.96|138.82|136.42|0
1689318900000|2023-07-14 07:15:00|139.3|136.9|138.5|136.1|139.36|136.96|138.5|136.1|0
1689319200000|2023-07-14 07:20:00|138.61|136.21|138.18|135.78|138.72|136.32|137.76|135.36|0
1689319500000|2023-07-14 07:25:00|138.07|135.67|138.39|135.99|138.61|136.21|138.07|135.67|0
1689319800000|2023-07-14 07:30:00|138.34|135.94|138.07|135.67|138.39|135.99|137.75|135.35|0
1689320100000|2023-07-14 07:35:00|138.18|135.78|138.28|135.88|138.44|136.04|137.97|135.57|0
1689320400000|2023-07-14 07:40:00|138.18|135.78|138.39|135.99|138.5|136.1|138.18|135.78|0
1689320700000|2023-07-14 07:45:00|138.5|136.1|139.03|136.63|139.24|136.84|138.49|136.09|0
1689321000000|2023-07-14 07:50:00|138.92|136.52|139.67|137.27|139.67|137.27|138.81|136.41|0
1689321300000|2023-07-14 07:55:00|139.56|137.16|139.45|137.05|139.67|137.27|139.35|136.95|0
1689321600000|2023-07-14 08:00:00|139.35|136.95|139.34|136.94|139.88|137.48|139.13|136.73|0
1689321900000|2023-07-14 08:05:00|139.24|136.84|139.61|137.21|139.99|137.59|139.13|136.73|0
1689322200000|2023-07-14 08:10:00|139.66|137.26|139.34|136.94|139.88|137.48|139.24|136.84|0
1689322500000|2023-07-14 08:15:00|139.23|136.83|139.55|137.15|139.66|137.26|139.23|136.83|0
1689322800000|2023-07-14 08:20:00|139.45|137.05|139.23|136.83|139.55|137.15|139.13|136.73|0
1689323100000|2023-07-14 08:25:00|139.28|136.88|139.23|136.83|139.34|136.94|139.02|136.62|0
1689323400000|2023-07-14 08:30:00|139.34|136.94|139.55|137.15|139.66|137.26|139.23|136.83|0
1689323700000|2023-07-14 08:35:00|139.44|137.04|139.92|137.52|139.92|137.52|139.23|136.83|0
1689324000000|2023-07-14 08:40:00|139.87|137.47|139.98|137.58|139.98|137.58|139.76|137.36|0
1689324300000|2023-07-14 08:45:00|139.92|137.52|139.55|137.15|139.98|137.58|139.44|137.04|0
1689324600000|2023-07-14 08:50:00|139.49|137.09|139.44|137.04|139.65|137.25|139.33|136.93|0
1689324900000|2023-07-14 08:55:00|139.33|136.93|138.8|136.4|139.44|137.04|138.8|136.4|0
1689325200000|2023-07-14 09:00:00|138.9|136.5|138.9|136.5|139.01|136.61|138.58|136.18|0
1689325500000|2023-07-14 09:05:00|139.01|136.61|139.01|136.61|139.01|136.61|138.79|136.39|0
1689325800000|2023-07-14 09:10:00|138.9|136.5|139.11|136.71|139.22|136.82|138.9|136.5|0
1689326100000|2023-07-14 09:15:00|139.22|136.82|139.33|136.93|139.33|136.93|139.16|136.76|0
1689326400000|2023-07-14 09:20:00|139.43|137.03|139.11|136.71|139.43|137.03|138.9|136.5|0
1689326700000|2023-07-14 09:25:00|139|136.6|139.11|136.71|139.22|136.82|139|136.6|0
1689327000000|2023-07-14 09:30:00|139|136.6|138.89|136.49|139.22|136.82|138.68|136.28|0
1689327300000|2023-07-14 09:35:00|138.95|136.55|138.89|136.49|139.21|136.81|138.84|136.44|0
1689327600000|2023-07-14 09:40:00|138.79|136.39|138.46|136.06|138.79|136.39|138.46|136.06|0
1689327900000|2023-07-14 09:45:00|138.57|136.17|138.41|136.01|138.68|136.28|138.25|135.85|0
1689328200000|2023-07-14 09:50:00|138.36|135.96|137.93|135.53|138.57|136.17|137.93|135.53|0
1689328500000|2023-07-14 09:55:00|138.04|135.64|138.78|136.38|139.21|136.81|138.04|135.64|0
1689328800000|2023-07-14 10:00:00|138.67|136.27|139.42|137.02|139.42|137.02|138.67|136.27|0
1689329100000|2023-07-14 10:05:00|139.53|137.13|139.42|137.02|139.69|137.29|139.31|136.91|0
1689329400000|2023-07-14 10:10:00|139.53|137.13|139.52|137.12|139.74|137.34|139.31|136.91|0
1689329700000|2023-07-14 10:15:00|139.47|137.07|139.31|136.91|139.52|137.12|139.2|136.8|0
1689330000000|2023-07-14 10:20:00|139.1|136.7|139.42|137.02|139.42|137.02|139.09|136.69|0
1689330300000|2023-07-14 10:25:00|139.31|136.91|139.41|137.01|139.63|137.23|139.31|136.91|0
1689330600000|2023-07-14 10:30:00|139.36|136.96|139.84|137.44|139.95|137.55|139.31|136.91|0
1689330900000|2023-07-14 10:35:00|139.73|137.33|139.84|137.44|139.95|137.55|139.63|137.23|0
1689331200000|2023-07-14 10:40:00|139.95|137.55|139.84|137.44|139.95|137.55|139.84|137.44|0
1689331500000|2023-07-14 10:45:00|139.73|137.33|140.59|138.19|141.13|138.73|139.62|137.22|0
1689331800000|2023-07-14 10:50:00|140.7|138.3|141.34|138.94|141.45|139.05|140.37|137.97|0
1689332100000|2023-07-14 10:55:00|141.23|138.83|141.23|138.83|141.77|139.37|141.13|138.73|0
1689332400000|2023-07-14 11:00:00|141.45|139.05|141.56|139.16|141.77|139.37|141.23|138.83|0
1689332700000|2023-07-14 11:05:00|141.45|139.05|141.88|139.48|141.88|139.48|141.45|139.05|0
1689333000000|2023-07-14 11:10:00|141.82|139.42|141.77|139.37|142.1|139.7|141.66|139.26|0
1689333300000|2023-07-14 11:15:00|141.66|139.26|141.98|139.58|141.99|139.59|141.34|138.94|0
1689333600000|2023-07-14 11:20:00|141.88|139.48|141.88|139.48|141.98|139.58|141.66|139.26|0
1689333900000|2023-07-14 11:25:00|141.98|139.58|142.42|140.02|142.42|140.02|141.98|139.58|0
1689334200000|2023-07-14 11:30:00|142.31|139.91|142.74|140.34|142.74|140.34|141.98|139.58|0
1689334500000|2023-07-14 11:35:00|142.85|140.45|142.41|140.01|142.96|140.56|142.41|140.01|0
1689334800000|2023-07-14 11:40:00|142.3|139.9|142.09|139.69|142.52|140.12|141.65|139.25|0
1689335100000|2023-07-14 11:45:00|142.19|139.79|142.52|140.12|142.52|140.12|142.09|139.69|0
1689335400000|2023-07-14 11:50:00|142.41|140.01|142.41|140.01|142.63|140.23|142.08|139.68|0
1689335700000|2023-07-14 11:55:00|142.52|140.12|142.19|139.79|142.52|140.12|141.97|139.57|0
1689336000000|2023-07-14 12:00:00|142.08|139.68|142.62|140.22|142.84|140.44|142.08|139.68|0
1689336300000|2023-07-14 12:05:00|142.52|140.12|143.17|140.77|143.28|140.88|142.52|140.12|0
1689336600000|2023-07-14 12:10:00|143.27|140.87|143.82|141.42|143.93|141.53|143.27|140.87|0
1689336900000|2023-07-14 12:15:00|143.71|141.31|143.16|140.76|143.71|141.31|142.95|140.55|0
1689337200000|2023-07-14 12:20:00|143.27|140.87|143.21|140.81|143.49|141.09|143.16|140.76|0
1689337500000|2023-07-14 12:25:00|143.27|140.87|143.38|140.98|143.49|141.09|143.16|140.76|0
1689337800000|2023-07-14 12:30:00|143.27|140.87|143.38|140.98|143.71|141.31|143.16|140.76|0
1689338100000|2023-07-14 12:35:00|143.27|140.87|143.16|140.76|143.38|140.98|142.78|140.38|0
1689338400000|2023-07-14 12:40:00|143.05|140.65|142.94|140.54|143.05|140.65|142.29|139.89|0
1689338700000|2023-07-14 12:45:00|143.05|140.65|143.26|140.86|143.59|141.19|143.05|140.65|0
1689339000000|2023-07-14 12:50:00|143.16|140.76|144.03|141.63|144.14|141.74|143.05|140.65|0
1689339300000|2023-07-14 12:55:00|143.92|141.52|143.7|141.3|144.25|141.85|143.7|141.3|0
1689339600000|2023-07-14 13:00:00|143.59|141.19|143.59|141.19|143.81|141.41|142.94|140.54|0
1689339900000|2023-07-14 13:05:00|143.37|140.97|142.61|140.21|143.48|141.08|142.39|139.99|0
1689340200000|2023-07-14 13:10:00|142.5|140.1|143.15|140.75|143.26|140.86|142.39|139.99|0
1689340500000|2023-07-14 13:15:00|143.26|140.86|143.04|140.64|143.48|141.08|142.71|140.31|0
1689340800000|2023-07-14 13:20:00|142.93|140.53|142.39|139.99|143.15|140.75|142.39|139.99|0
1689341100000|2023-07-14 13:25:00|142.6|140.2|143.47|141.07|143.47|141.07|142.6|140.2|0
1689341400000|2023-07-14 13:30:00|143.58|141.18|143.5|141.1|145.66|143.26|143.04|140.64|0
1689341700000|2023-07-14 13:35:00|143.83|141.43|144.82|142.42|145.04|142.64|142.96|140.56|0
1689342000000|2023-07-14 13:40:00|144.93|142.53|143.17|140.77|145.15|142.75|143.06|140.66|0
1689342300000|2023-07-14 13:45:00|143.06|140.66|144.37|141.97|144.7|142.3|142.63|140.23|0
1689342600000|2023-07-14 13:50:00|144.48|142.08|145.73|143.33|145.95|143.55|144.48|142.08|0
1689342900000|2023-07-14 13:55:00|145.84|143.44|145.72|143.32|146.06|143.66|145.07|142.67|0
1689343200000|2023-07-14 14:00:00|143.86|141.46|144.52|142.12|145.39|142.99|142.71|140.31|0
1689343500000|2023-07-14 14:05:00|144.19|141.79|144.95|142.55|145.17|142.77|143.75|141.35|0
1689343800000|2023-07-14 14:10:00|145.17|142.77|145.83|143.43|146.27|143.87|144.95|142.55|0
1689344100000|2023-07-14 14:15:00|145.94|143.54|146.16|143.76|147.38|144.98|145.94|143.54|0
1689344400000|2023-07-14 14:20:00|146.27|143.87|145.83|143.43|146.6|144.2|145.5|143.1|0
1689344700000|2023-07-14 14:25:00|145.72|143.32|143.42|141.02|145.83|143.43|143.42|141.02|0
1689345000000|2023-07-14 14:30:00|143.31|140.91|142.98|140.58|144.4|142|141.89|139.49|0
1689345300000|2023-07-14 14:35:00|142.87|140.47|142.22|139.82|143.09|140.69|140.7|138.3|0
1689345600000|2023-07-14 14:40:00|142.32|139.92|141.46|139.06|142.32|139.92|141.03|138.63|0
1689345900000|2023-07-14 14:45:00|141.35|138.95|139.63|137.23|141.67|139.27|139.41|137.01|0
1689346200000|2023-07-14 14:50:00|139.52|137.12|142.07|139.67|142.07|139.67|138.85|136.45|0
1689346500000|2023-07-14 14:55:00|142.18|139.78|142.5|140.1|143.05|140.65|141.96|139.56|0
1689346800000|2023-07-14 15:00:00|142.61|140.21|143.15|140.75|143.26|140.86|142.18|139.78|0
1689347100000|2023-07-14 15:05:00|143.05|140.65|142.39|139.99|143.26|140.86|142.07|139.67|0
1689347400000|2023-07-14 15:10:00|142.28|139.88|142.72|140.32|143.48|141.08|142.07|139.67|0
1689347700000|2023-07-14 15:15:00|142.61|140.21|143.69|141.29|143.91|141.51|142.28|139.88|0
1689348000000|2023-07-14 15:20:00|143.8|141.4|143.58|141.18|143.91|141.51|143.37|140.97|0
1689348300000|2023-07-14 15:25:00|143.69|141.29|143.58|141.18|144.13|141.73|142.5|140.1|0
1689348600000|2023-07-14 15:30:00|143.69|141.29|143.76|141.36|145.27|142.87|143.55|141.15|0
1689348900000|2023-07-14 15:35:00|143.87|141.47|144.2|141.8|144.75|142.35|143.22|140.82|0
1689349200000|2023-07-14 15:40:00|144.09|141.69|142.89|140.49|144.09|141.69|142.45|140.05|0
1689349500000|2023-07-14 15:45:00|142.78|140.38|142.29|139.89|142.89|140.49|142.13|139.73|0
1689349800000|2023-07-14 15:50:00|142.24|139.84|142.45|140.05|142.67|140.27|141.48|139.08|0
1689350100000|2023-07-14 15:55:00|142.56|140.16|143.21|140.81|143.43|141.03|142.34|139.94|0
1689350400000|2023-07-14 16:00:00|143.32|140.92|142.56|140.16|143.43|141.03|142.23|139.83|0
1689350700000|2023-07-14 16:05:00|142.45|140.05|141.69|139.29|142.45|140.05|141.47|139.07|0
1689351000000|2023-07-14 16:10:00|141.58|139.18|140.93|138.53|141.9|139.5|140.93|138.53|0
1689351300000|2023-07-14 16:15:00|140.82|138.42|140.71|138.31|141.58|139.18|140.61|138.21|0
1689351600000|2023-07-14 16:20:00|140.61|138.21|140.17|137.77|141.58|139.18|140.17|137.77|0
1689351900000|2023-07-14 16:25:00|139.96|137.56|139.96|137.56|140.6|138.2|139.85|137.45|0
1689352200000|2023-07-14 16:30:00|140.06|137.66|141.03|138.63|141.25|138.85|139.42|137.02|0
1689352500000|2023-07-14 16:35:00|140.93|138.53|141.03|138.63|141.46|139.06|140.82|138.42|0
1689352800000|2023-07-14 16:40:00|140.92|138.52|141.25|138.85|141.57|139.17|140.6|138.2|0
1689353100000|2023-07-14 16:45:00|141.35|138.95|141.03|138.63|141.46|139.06|139.2|136.8|0
1689353400000|2023-07-14 16:50:00|140.92|138.52|140.17|137.77|141.03|138.63|139.95|137.55|0
1689353700000|2023-07-14 16:55:00|140.06|137.66|140.16|137.76|140.27|137.87|139.52|137.12|0
1689354000000|2023-07-14 17:00:00|140.27|137.87|138.88|136.48|140.38|137.98|138.24|135.84|0
1689354300000|2023-07-14 17:05:00|138.77|136.37|138.23|135.83|138.88|136.48|137.6|135.2|0
1689354600000|2023-07-14 17:10:00|138.13|135.73|139.41|137.01|139.62|137.22|137.92|135.52|0
1689354900000|2023-07-14 17:15:00|139.52|137.12|139.3|136.9|140.16|137.76|139.3|136.9|0
1689355200000|2023-07-14 17:20:00|139.19|136.79|139.3|136.9|139.62|137.22|139.09|136.69|0
1689355500000|2023-07-14 17:25:00|139.09|136.69|139.94|137.54|140.05|137.65|138.87|136.47|0
1689355800000|2023-07-14 17:30:00|140.05|137.65|140.8|138.4|140.8|138.4|139.73|137.33|0
1689356100000|2023-07-14 17:35:00|140.9|138.5|141.44|139.04|141.44|139.04|140.69|138.29|0
1689356400000|2023-07-14 17:40:00|141.33|138.93|140.58|138.18|141.55|139.15|140.58|138.18|0
1689356700000|2023-07-14 17:45:00|140.47|138.07|141.76|139.36|141.87|139.47|140.47|138.07|0
1689357000000|2023-07-14 17:50:00|141.66|139.26|141.55|139.15|141.66|139.26|141.11|138.71|0
1689357300000|2023-07-14 17:55:00|141.65|139.25|140.57|138.17|141.76|139.36|140.36|137.96|0
1689357600000|2023-07-14 18:00:00|140.68|138.28|141.65|139.25|141.98|139.58|140.57|138.17|0
1689357900000|2023-07-14 18:05:00|141.76|139.36|141.87|139.47|142.08|139.68|141.33|138.93|0
1689358200000|2023-07-14 18:10:00|141.98|139.58|142.08|139.68|142.19|139.79|141.54|139.14|0
1689358500000|2023-07-14 18:15:00|142.19|139.79|141.86|139.46|142.41|140.01|141.43|139.03|0
1689358800000|2023-07-14 18:20:00|141.97|139.57|140.35|137.95|141.97|139.57|139.92|137.52|0
1689359100000|2023-07-14 18:25:00|140.24|137.84|139.28|136.88|140.46|138.06|139.28|136.88|0
1689359400000|2023-07-14 18:30:00|139.6|137.2|139.17|136.77|140.14|137.74|138.96|136.56|0
1689359700000|2023-07-14 18:35:00|139.06|136.66|138.53|136.13|139.06|136.66|137.89|135.49|0
1689360000000|2023-07-14 18:40:00|138.63|136.23|138.63|136.23|139.49|137.09|138.42|136.02|0
1689360300000|2023-07-14 18:45:00|138.74|136.34|139.06|136.66|139.06|136.66|138.21|135.81|0
1689360600000|2023-07-14 18:50:00|138.95|136.55|139.91|137.51|140.34|137.94|138.74|136.34|0
1689360900000|2023-07-14 18:55:00|139.81|137.41|138.1|135.7|140.24|137.84|137.78|135.38|0
1689361200000|2023-07-14 19:00:00|137.88|135.48|136.29|133.89|138.1|135.7|135.45|133.05|0
1689361500000|2023-07-14 19:05:00|136.4|134|137.35|134.95|137.46|135.06|135.45|133.05|0
1689361800000|2023-07-14 19:10:00|137.46|135.06|137.99|135.59|138.09|135.69|136.61|134.21|0
1689362100000|2023-07-14 19:15:00|138.09|135.69|138.52|136.12|139.16|136.76|138.09|135.69|0
1689362400000|2023-07-14 19:20:00|138.62|136.22|137.24|134.84|138.73|136.33|137.13|134.73|0
1689362700000|2023-07-14 19:25:00|137.13|134.73|137.24|134.84|137.66|135.26|136.71|134.31|0
1689363000000|2023-07-14 19:30:00|137.45|135.05|137.45|135.05|137.77|135.37|136.81|134.41|0
1689363300000|2023-07-14 19:35:00|137.34|134.94|137.13|134.73|137.45|135.05|136.6|134.2|0
1689363600000|2023-07-14 19:40:00|137.24|134.84|136.49|134.09|137.55|135.15|136.49|134.09|0
1689363900000|2023-07-14 19:45:00|136.6|134.2|135.75|133.35|137.23|134.83|135.33|132.93|0
1689364200000|2023-07-14 19:50:00|135.54|133.14|136.81|134.41|137.87|135.47|135.33|132.93|0
1689364500000|2023-07-14 19:55:00|137.02|134.62|138.29|135.89|138.29|135.89|135.44|133.04|0
1689364800000|2023-07-14 20:00:00|137.02|134.62|137.12|134.72|137.55|135.15|136.7|134.3|0
1689365100000|2023-07-14 20:05:00|137.33|134.93|136.7|134.3|137.33|134.93|136.49|134.09|0
1689365400000|2023-07-14 20:10:00|136.59|134.19|136.91|134.51|137.01|134.61|136.59|134.19|0
1689554100000|2023-07-17 00:35:00|134.97|132.17|135.07|132.27|135.07|132.27|134.97|132.17|0
1689554400000|2023-07-17 00:40:00|134.97|132.17|135.49|132.69|135.7|132.9|134.97|132.17|0
1689554700000|2023-07-17 00:45:00|135.59|132.79|135.38|132.58|135.59|132.79|135.38|132.58|0
1689555000000|2023-07-17 00:50:00|135.28|132.48|135.28|132.48|135.38|132.58|135.07|132.27|0
1689555300000|2023-07-17 00:55:00|135.38|132.58|135.28|132.48|135.38|132.58|135.17|132.37|0
1689555600000|2023-07-17 01:00:00|135.38|132.58|135.48|132.68|135.59|132.79|135.38|132.58|0
1689555900000|2023-07-17 01:05:00|135.43|132.63|135.8|133|135.8|133|135.06|132.26|0
1689556200000|2023-07-17 01:10:00|135.9|133.1|136.22|133.42|136.27|133.47|135.8|133|0
1689556500000|2023-07-17 01:15:00|136.27|133.47|136.32|133.52|136.43|133.63|136.06|133.26|0
1689556800000|2023-07-17 01:20:00|136.43|133.63|136.42|133.62|136.53|133.73|136.32|133.52|0
1689557100000|2023-07-17 01:25:00|136.32|133.52|136.74|133.94|136.74|133.94|136.21|133.41|0
1689557400000|2023-07-17 01:30:00|136.85|134.05|136.42|133.62|136.85|134.05|136.42|133.62|0
1689557700000|2023-07-17 01:35:00|136.53|133.73|136|133.2|136.63|133.83|135.89|133.09|0
1689558000000|2023-07-17 01:40:00|135.89|133.09|135.89|133.09|136|133.2|135.79|132.99|0
1689558300000|2023-07-17 01:45:00|136|133.2|136|133.2|136.1|133.3|135.79|132.99|0
1689558600000|2023-07-17 01:50:00|135.89|133.09|135.89|133.09|136|133.2|135.79|132.99|0
1689558900000|2023-07-17 01:55:00|135.84|133.04|135.68|132.88|135.89|133.09|135.68|132.88|0
1689559200000|2023-07-17 02:00:00|135.05|132.25|136.2|133.4|136.2|133.4|135.05|132.25|0
1689559500000|2023-07-17 02:05:00|136.1|133.3|136.41|133.61|136.41|133.61|136.1|133.3|0
1689559800000|2023-07-17 02:10:00|136.31|133.51|136.1|133.3|136.52|133.72|136.1|133.3|0
1689560100000|2023-07-17 02:15:00|136.2|133.4|136.09|133.29|136.2|133.4|135.99|133.19|0
1689560400000|2023-07-17 02:20:00|136.2|133.4|136.2|133.4|136.2|133.4|136.09|133.29|0
1689560700000|2023-07-17 02:25:00|136.09|133.29|136.2|133.4|136.2|133.4|136.09|133.29|0
1689561000000|2023-07-17 02:30:00|136.14|133.34|135.99|133.19|136.2|133.4|135.88|133.08|0
1689561300000|2023-07-17 02:35:00|135.88|133.08|135.77|132.97|135.99|133.19|135.72|132.92|0
1689561600000|2023-07-17 02:40:00|135.67|132.87|135.67|132.87|135.88|133.08|135.56|132.76|0
1689561900000|2023-07-17 02:45:00|135.77|132.97|135.88|133.08|135.88|133.08|135.67|132.87|0
1689562200000|2023-07-17 02:50:00|135.77|132.97|135.98|133.18|135.98|133.18|135.77|132.97|0
1689562500000|2023-07-17 02:55:00|136.09|133.29|135.87|133.07|136.09|133.29|135.87|133.07|0
1689562800000|2023-07-17 03:00:00|135.98|133.18|135.98|133.18|136.08|133.28|135.87|133.07|0
1689563100000|2023-07-17 03:05:00|136.08|133.28|136.19|133.39|136.19|133.39|135.98|133.18|0
1689563400000|2023-07-17 03:10:00|136.08|133.28|135.97|133.17|136.08|133.28|135.97|133.17|0
1689563700000|2023-07-17 03:15:00|135.87|133.07|136.08|133.28|136.18|133.38|135.87|133.07|0
1689564000000|2023-07-17 03:20:00|136.13|133.33|136.18|133.38|136.18|133.38|136.08|133.28|0
1689564300000|2023-07-17 03:25:00|136.08|133.28|136.08|133.28|136.08|133.28|135.87|133.07|0
1689564600000|2023-07-17 03:30:00|136.18|133.38|135.86|133.06|136.18|133.38|135.86|133.06|0
1689564900000|2023-07-17 03:35:00|135.97|133.17|136.28|133.48|136.39|133.59|135.86|133.06|0
1689565200000|2023-07-17 03:40:00|136.18|133.38|135.86|133.06|136.18|133.38|135.76|132.96|0
1689565500000|2023-07-17 03:45:00|135.76|132.96|135.86|133.06|135.86|133.06|135.76|132.96|0
1689565800000|2023-07-17 03:50:00|135.97|133.17|135.75|132.95|135.97|133.17|135.75|132.95|0
1689566100000|2023-07-17 03:55:00|135.7|132.9|135.96|133.16|135.96|133.16|135.7|132.9|0
1689566400000|2023-07-17 04:00:00|135.86|133.06|135.86|133.06|135.86|133.06|135.75|132.95|0
1689566700000|2023-07-17 04:05:00|135.75|132.95|135.65|132.85|135.91|133.11|135.65|132.85|0
1689567000000|2023-07-17 04:10:00|135.54|132.74|135.64|132.84|135.75|132.95|135.54|132.74|0
1689567300000|2023-07-17 04:15:00|135.69|132.89|135.85|133.05|135.85|133.05|135.64|132.84|0
1689567600000|2023-07-17 04:20:00|135.75|132.95|135.75|132.95|135.75|132.95|135.75|132.95|0
1689567900000|2023-07-17 04:25:00|135.85|133.05|135.85|133.05|135.85|133.05|135.75|132.95|0
1689568200000|2023-07-17 04:30:00|135.96|133.16|135.95|133.15|135.96|133.16|135.85|133.05|0
1689568500000|2023-07-17 04:35:00|135.85|133.05|136.16|133.36|136.16|133.36|135.64|132.84|0
1689568800000|2023-07-17 04:40:00|136.06|133.26|135.95|133.15|136.16|133.36|135.95|133.15|0
1689569100000|2023-07-17 04:45:00|136|133.2|136.16|133.36|136.16|133.36|135.95|133.15|0
1689569400000|2023-07-17 04:50:00|136.27|133.47|136.05|133.25|136.27|133.47|136.05|133.25|0
1689569700000|2023-07-17 04:55:00|135.95|133.15|136.05|133.25|136.16|133.36|135.95|133.15|0
1689570000000|2023-07-17 05:00:00|136.16|133.36|136.26|133.46|136.37|133.57|136.16|133.36|0
1689570300000|2023-07-17 05:05:00|136.31|133.51|136.16|133.36|136.37|133.57|136.05|133.25|0
1689570600000|2023-07-17 05:10:00|136.26|133.46|136.36|133.56|136.47|133.67|136.26|133.46|0
1689570900000|2023-07-17 05:15:00|136.47|133.67|136.68|133.88|136.68|133.88|136.26|133.46|0
1689571200000|2023-07-17 05:20:00|136.62|133.82|136.36|133.56|136.68|133.88|136.26|133.46|0
1689571500000|2023-07-17 05:25:00|136.41|133.61|136.26|133.46|136.47|133.67|136.15|133.35|0
1689571800000|2023-07-17 05:30:00|136.36|133.56|136.36|133.56|136.41|133.61|136.15|133.35|0
1689572100000|2023-07-17 05:35:00|136.46|133.66|136.25|133.45|136.46|133.66|136.04|133.24|0
1689572400000|2023-07-17 05:40:00|136.15|133.35|136.36|133.56|136.36|133.56|136.15|133.35|0
1689572700000|2023-07-17 05:45:00|136.25|133.45|136.25|133.45|136.46|133.66|136.25|133.45|0
1689573000000|2023-07-17 05:50:00|136.36|133.56|136.46|133.66|136.46|133.66|136.25|133.45|0
1689573300000|2023-07-17 05:55:00|136.35|133.55|136.25|133.45|136.46|133.66|136.25|133.45|0
1689573600000|2023-07-17 06:00:00|136.14|133.34|135.93|133.13|136.25|133.45|135.93|133.13|0
1689573900000|2023-07-17 06:05:00|135.73|133.33|135.52|133.12|135.84|133.44|135.31|132.91|0
1689574200000|2023-07-17 06:10:00|135.62|133.22|135.62|133.22|135.78|133.38|135.62|133.22|0
1689574500000|2023-07-17 06:15:00|135.73|133.33|135.83|133.43|135.88|133.48|135.62|133.22|0
1689574800000|2023-07-17 06:20:00|135.88|133.48|135.62|133.22|135.94|133.54|135.62|133.22|0
1689575100000|2023-07-17 06:25:00|135.73|133.33|135.58|133.18|135.73|133.33|135.32|132.92|0
1689575400000|2023-07-17 06:30:00|135.48|133.08|135.47|133.07|135.58|133.18|135.37|132.97|0
1689575700000|2023-07-17 06:35:00|135.37|132.97|135.58|133.18|135.58|133.18|135.26|132.86|0
1689576000000|2023-07-17 06:40:00|135.52|133.12|135.68|133.28|135.68|133.28|135.47|133.07|0
1689576300000|2023-07-17 06:45:00|135.79|133.39|135.79|133.39|135.79|133.39|135.68|133.28|0
1689576600000|2023-07-17 06:50:00|135.68|133.28|135.36|132.96|135.68|133.28|135.36|132.96|0
1689576900000|2023-07-17 06:55:00|135.47|133.07|135.78|133.38|135.78|133.38|135.36|132.96|0
1689577200000|2023-07-17 07:00:00|135.68|133.28|135.36|132.96|135.78|133.38|134.94|132.54|0
1689577500000|2023-07-17 07:05:00|135.47|133.07|135.78|133.38|136.1|133.7|135.26|132.86|0
1689577800000|2023-07-17 07:10:00|135.68|133.28|136.62|134.22|136.62|134.22|135.68|133.28|0
1689578100000|2023-07-17 07:15:00|136.52|134.12|136.3|133.9|136.62|134.22|135.88|133.48|0
1689578400000|2023-07-17 07:20:00|136.41|134.01|136.94|134.54|137.04|134.64|136.3|133.9|0
1689578700000|2023-07-17 07:25:00|136.83|134.43|137.04|134.64|137.04|134.64|136.78|134.38|0
1689579000000|2023-07-17 07:30:00|136.94|134.54|137.04|134.64|137.04|134.64|136.72|134.32|0
1689579300000|2023-07-17 07:35:00|136.94|134.54|137.25|134.85|137.36|134.96|136.83|134.43|0
1689579600000|2023-07-17 07:40:00|137.15|134.75|137.25|134.85|137.57|135.17|137.15|134.75|0
1689579900000|2023-07-17 07:45:00|137.14|134.74|137.14|134.74|137.25|134.85|136.72|134.32|0
1689580200000|2023-07-17 07:50:00|137.04|134.64|137.35|134.95|137.35|134.95|136.93|134.53|0
1689580500000|2023-07-17 07:55:00|137.3|134.9|137.35|134.95|137.35|134.95|137.03|134.63|0
1689580800000|2023-07-17 08:00:00|137.46|135.06|137.03|134.63|137.46|135.06|136.93|134.53|0
1689581100000|2023-07-17 08:05:00|137.14|134.74|137.24|134.84|137.35|134.95|136.93|134.53|0
1689581400000|2023-07-17 08:10:00|137.35|134.95|137.51|135.11|137.56|135.16|137.14|134.74|0
1689581700000|2023-07-17 08:15:00|137.56|135.16|137.77|135.37|137.88|135.48|137.35|134.95|0
1689582000000|2023-07-17 08:20:00|137.88|135.48|138.09|135.69|138.09|135.69|137.77|135.37|0
1689582300000|2023-07-17 08:25:00|137.98|135.58|137.88|135.48|138.09|135.69|137.88|135.48|0
1689582600000|2023-07-17 08:30:00|137.77|135.37|137.87|135.47|137.98|135.58|137.77|135.37|0
1689582900000|2023-07-17 08:35:00|137.77|135.37|137.77|135.37|137.87|135.47|137.77|135.37|0
1689583200000|2023-07-17 08:40:00|137.45|135.05|136.49|134.09|137.45|135.05|136.49|134.09|0
1689583500000|2023-07-17 08:45:00|136.6|134.2|136.6|134.2|136.7|134.3|136.39|133.99|0
1689583800000|2023-07-17 08:50:00|136.54|134.14|136.28|133.88|136.81|134.41|136.17|133.77|0
1689584100000|2023-07-17 08:55:00|136.39|133.99|136.38|133.98|136.49|134.09|136.07|133.67|0
1689584400000|2023-07-17 09:00:00|136.49|134.09|136.49|134.09|136.59|134.19|136.28|133.88|0
1689584700000|2023-07-17 09:05:00|136.59|134.19|136.49|134.09|136.81|134.41|136.38|133.98|0
1689585000000|2023-07-17 09:10:00|136.38|133.98|136.38|133.98|136.59|134.19|136.28|133.88|0
1689585300000|2023-07-17 09:15:00|136.27|133.87|136.7|134.3|136.8|134.4|136.27|133.87|0
1689585600000|2023-07-17 09:20:00|136.8|134.4|136.17|133.77|137.12|134.72|136.17|133.77|0
1689585900000|2023-07-17 09:25:00|136.11|133.71|136.48|134.08|136.69|134.29|136.06|133.66|0
1689586200000|2023-07-17 09:30:00|136.38|133.98|136.38|133.98|136.48|134.08|136.27|133.87|0
1689586500000|2023-07-17 09:35:00|136.21|133.81|135.85|133.45|136.27|133.87|135.85|133.45|0
1689586800000|2023-07-17 09:40:00|135.95|133.55|135.63|133.23|136.27|133.87|135.53|133.13|0
1689587100000|2023-07-17 09:45:00|135.74|133.34|134.48|132.08|135.74|133.34|134.37|131.97|0
1689587400000|2023-07-17 09:50:00|134.37|131.97|134.48|132.08|134.69|132.29|134.06|131.66|0
1689587700000|2023-07-17 09:55:00|134.27|131.87|134.37|131.97|134.69|132.29|134.16|131.76|0
1689588000000|2023-07-17 10:00:00|134.27|131.87|134.58|132.18|134.69|132.29|134.27|131.87|0
1689588300000|2023-07-17 10:05:00|134.48|132.08|134.68|132.28|134.89|132.49|134.47|132.07|0
1689588600000|2023-07-17 10:10:00|134.58|132.18|134.47|132.07|134.79|132.39|134.26|131.86|0
1689588900000|2023-07-17 10:15:00|134.26|131.86|134.47|132.07|134.47|132.07|133.74|131.34|0
1689589200000|2023-07-17 10:20:00|134.42|132.02|134.68|132.28|134.89|132.49|134.26|131.86|0
1689589500000|2023-07-17 10:25:00|134.57|132.17|134.68|132.28|134.68|132.28|134.37|131.97|0
1689589800000|2023-07-17 10:30:00|134.57|132.17|134.89|132.49|134.99|132.59|134.47|132.07|0
1689590100000|2023-07-17 10:35:00|134.78|132.38|134.57|132.17|134.89|132.49|134.47|132.07|0
1689590400000|2023-07-17 10:40:00|134.68|132.28|134.78|132.38|134.78|132.38|134.57|132.17|0
1689590700000|2023-07-17 10:45:00|134.88|132.48|135.2|132.8|135.3|132.9|134.78|132.38|0
1689591000000|2023-07-17 10:50:00|135.09|132.69|134.88|132.48|135.09|132.69|134.67|132.27|0
1689591300000|2023-07-17 10:55:00|134.99|132.59|133.94|131.54|134.99|132.59|133.94|131.54|0
1689591600000|2023-07-17 11:00:00|134.15|131.75|134.88|132.48|134.88|132.48|134.15|131.75|0
1689591900000|2023-07-17 11:05:00|134.98|132.58|135.3|132.9|135.61|133.21|134.88|132.48|0
1689592200000|2023-07-17 11:10:00|135.4|133|135.4|133|135.4|133|134.98|132.58|0
1689592500000|2023-07-17 11:15:00|135.35|132.95|135.5|133.1|135.61|133.21|135.09|132.69|0
1689592800000|2023-07-17 11:20:00|135.61|133.21|134.87|132.47|135.61|133.21|134.87|132.47|0
1689593100000|2023-07-17 11:25:00|134.98|132.58|134.87|132.47|134.98|132.58|134.77|132.37|0
1689593400000|2023-07-17 11:30:00|134.77|132.37|134.98|132.58|135.08|132.68|134.77|132.37|0
1689593700000|2023-07-17 11:35:00|134.87|132.47|134.56|132.16|134.98|132.58|134.56|132.16|0
1689594000000|2023-07-17 11:40:00|134.66|132.26|134.76|132.36|134.87|132.47|134.45|132.05|0
1689594300000|2023-07-17 11:45:00|134.66|132.26|134.45|132.05|134.76|132.36|134.45|132.05|0
1689594600000|2023-07-17 11:50:00|134.55|132.15|133.92|131.52|134.55|132.15|133.82|131.42|0
1689594900000|2023-07-17 11:55:00|133.82|131.42|134.24|131.84|134.24|131.84|133.82|131.42|0
1689595200000|2023-07-17 12:00:00|134.34|131.94|134.86|132.46|134.97|132.57|134.03|131.63|0
1689595500000|2023-07-17 12:05:00|134.91|132.51|133.92|131.52|134.91|132.51|133.82|131.42|0
1689595800000|2023-07-17 12:10:00|133.82|131.42|134.13|131.73|134.13|131.73|133.61|131.21|0
1689596100000|2023-07-17 12:15:00|134.34|131.94|134.23|131.83|134.55|132.15|134.13|131.73|0
1689596400000|2023-07-17 12:20:00|134.18|131.78|134.54|132.14|134.75|132.35|134.13|131.73|0
1689596700000|2023-07-17 12:25:00|134.44|132.04|134.7|132.3|135.17|132.77|134.33|131.93|0
1689597000000|2023-07-17 12:30:00|134.65|132.25|135.38|132.98|135.7|133.3|134.65|132.25|0
1689597300000|2023-07-17 12:35:00|135.28|132.88|134.75|132.35|135.28|132.88|134.54|132.14|0
1689597600000|2023-07-17 12:40:00|134.54|132.14|134.75|132.35|134.85|132.45|134.33|131.93|0
1689597900000|2023-07-17 12:45:00|134.64|132.24|134.33|131.93|134.75|132.35|134.33|131.93|0
1689598200000|2023-07-17 12:50:00|134.22|131.82|134.43|132.03|134.64|132.24|134.12|131.72|0
1689598500000|2023-07-17 12:55:00|134.54|132.14|135.27|132.87|135.37|132.97|134.54|132.14|0
1689598800000|2023-07-17 13:00:00|135.48|133.08|136.11|133.71|136.11|133.71|135.37|132.97|0
1689599100000|2023-07-17 13:05:00|136.22|133.82|136.43|134.03|136.43|134.03|135.69|133.29|0
1689599400000|2023-07-17 13:10:00|136.53|134.13|135.48|133.08|136.53|134.13|135.48|133.08|0
1689599700000|2023-07-17 13:15:00|135.47|133.07|136.32|133.92|136.42|134.02|135.47|133.07|0
1689600000000|2023-07-17 13:20:00|136.21|133.81|136|133.6|136.21|133.81|135.89|133.49|0
1689600300000|2023-07-17 13:25:00|136.1|133.7|136.84|134.44|136.95|134.55|136.1|133.7|0
1689600600000|2023-07-17 13:30:00|136.95|134.55|139.12|136.72|140.84|138.44|136.95|134.55|0
1689600900000|2023-07-17 13:35:00|139.02|136.62|139.76|137.36|140.51|138.11|138.7|136.3|0
1689601200000|2023-07-17 13:40:00|139.55|137.15|138.8|136.4|140.19|137.79|138.59|136.19|0
1689601500000|2023-07-17 13:45:00|138.91|136.51|138.59|136.19|139.65|137.25|138.16|135.76|0
1689601800000|2023-07-17 13:50:00|138.8|136.4|139.54|137.14|139.76|137.36|138.37|135.97|0
1689602100000|2023-07-17 13:55:00|139.33|136.93|140.19|137.79|140.29|137.89|139.22|136.82|0
1689602400000|2023-07-17 14:00:00|140.4|138|141.47|139.07|141.58|139.18|140.19|137.79|0
1689602700000|2023-07-17 14:05:00|141.26|138.86|141.05|138.65|141.49|139.09|139.76|137.36|0
1689603000000|2023-07-17 14:10:00|140.84|138.44|140.62|138.22|140.84|138.44|139.65|137.25|0
1689603300000|2023-07-17 14:15:00|140.73|138.33|140.62|138.22|141.05|138.65|140.19|137.79|0
1689603600000|2023-07-17 14:20:00|140.73|138.33|141.26|138.86|141.27|138.87|140.62|138.22|0
1689603900000|2023-07-17 14:25:00|141.16|138.76|140.62|138.22|141.26|138.86|140.08|137.68|0
1689604200000|2023-07-17 14:30:00|140.51|138.11|140.4|138|140.83|138.43|140.19|137.79|0
1689604500000|2023-07-17 14:35:00|140.29|137.89|140.18|137.78|140.94|138.54|139.86|137.46|0
1689604800000|2023-07-17 14:40:00|140.29|137.89|140.72|138.32|140.94|138.54|139.75|137.35|0
1689605100000|2023-07-17 14:45:00|140.83|138.43|141.47|139.07|141.8|139.4|140.5|138.1|0
1689605400000|2023-07-17 14:50:00|141.37|138.97|141.26|138.86|141.58|139.18|140.61|138.21|0
1689605700000|2023-07-17 14:55:00|141.36|138.96|141.04|138.64|141.36|138.96|140.07|137.67|0
1689606000000|2023-07-17 15:00:00|141.15|138.75|140.93|138.53|141.47|139.07|140.39|137.99|0
1689606300000|2023-07-17 15:05:00|140.82|138.42|141.36|138.96|141.47|139.07|140.72|138.32|0
1689606600000|2023-07-17 15:10:00|141.25|138.85|142.01|139.61|142.01|139.61|140.18|137.78|0
1689606900000|2023-07-17 15:15:00|141.68|139.28|141.79|139.39|142.01|139.61|141.25|138.85|0
1689607200000|2023-07-17 15:20:00|141.9|139.5|142.33|139.93|142.33|139.93|141.68|139.28|0
1689607500000|2023-07-17 15:25:00|142.22|139.82|141.65|139.25|144|141.6|141.65|139.25|0
1689607800000|2023-07-17 15:30:00|141.59|139.19|141.87|139.47|142.09|139.69|141.32|138.92|0
1689608100000|2023-07-17 15:35:00|141.98|139.58|142.19|139.79|142.63|140.23|141.87|139.47|0
1689608400000|2023-07-17 15:40:00|142.08|139.68|142.63|140.23|142.74|140.34|142.08|139.68|0
1689608700000|2023-07-17 15:45:00|142.52|140.12|142.63|140.23|142.74|140.34|142.3|139.9|0
1689609000000|2023-07-17 15:50:00|142.52|140.12|141.97|139.57|143.06|140.66|141.75|139.35|0
1689609300000|2023-07-17 15:55:00|141.86|139.46|142.95|140.55|143.17|140.77|141.86|139.46|0
1689609600000|2023-07-17 16:00:00|143.06|140.66|142.08|139.68|143.17|140.77|141.97|139.57|0
1689609900000|2023-07-17 16:05:00|142.19|139.79|142.29|139.89|142.62|140.22|141.97|139.57|0
1689610200000|2023-07-17 16:10:00|142.51|140.11|142.4|140|142.84|140.44|142.29|139.89|0
1689610500000|2023-07-17 16:15:00|142.29|139.89|141.42|139.02|142.51|140.11|141.42|139.02|0
1689610800000|2023-07-17 16:20:00|141.31|138.91|141.42|139.02|142.07|139.67|140.99|138.59|0
1689611100000|2023-07-17 16:25:00|141.53|139.13|140.99|138.59|141.64|139.24|140.88|138.48|0
1689611400000|2023-07-17 16:30:00|140.88|138.48|140.55|138.15|141.09|138.69|140.39|137.99|0
1689611700000|2023-07-17 16:35:00|140.44|138.04|140.87|138.47|140.87|138.47|140.12|137.72|0
1689612000000|2023-07-17 16:40:00|140.98|138.58|141.41|139.01|141.63|139.23|140.98|138.58|0
1689612300000|2023-07-17 16:45:00|141.52|139.12|141.63|139.23|141.74|139.34|141.2|138.8|0
1689612600000|2023-07-17 16:50:00|141.52|139.12|142.39|139.99|142.5|140.1|141.52|139.12|0
1689612900000|2023-07-17 16:55:00|142.28|139.88|142.5|140.1|142.61|140.21|142.06|139.66|0
1689613200000|2023-07-17 17:00:00|142.39|139.99|142.39|139.99|142.5|140.1|142.06|139.66|0
1689613500000|2023-07-17 17:05:00|142.33|139.93|141.63|139.23|142.93|140.53|141.41|139.01|0
1689613800000|2023-07-17 17:10:00|141.73|139.33|142.28|139.88|142.6|140.2|141.52|139.12|0
1689614100000|2023-07-17 17:15:00|142.39|139.99|142.06|139.66|142.49|140.09|141.95|139.55|0
1689614400000|2023-07-17 17:20:00|141.95|139.55|141.3|138.9|142.06|139.66|141.3|138.9|0
1689614700000|2023-07-17 17:25:00|141.4|139|141.95|139.55|141.95|139.55|141.19|138.79|0
1689615000000|2023-07-17 17:30:00|142.05|139.65|142.27|139.87|142.27|139.87|141.94|139.54|0
1689615300000|2023-07-17 17:35:00|142.16|139.76|141.83|139.43|142.38|139.98|141.83|139.43|0
1689615600000|2023-07-17 17:40:00|141.73|139.33|142.6|140.2|142.81|140.41|141.73|139.33|0
1689615900000|2023-07-17 17:45:00|142.7|140.3|143.47|141.07|143.69|141.29|142.6|140.2|0
1689616200000|2023-07-17 17:50:00|143.58|141.18|142.92|140.52|143.69|141.29|142.81|140.41|0
1689616500000|2023-07-17 17:55:00|142.81|140.41|143.41|141.01|143.47|141.07|142.7|140.3|0
1689616800000|2023-07-17 18:00:00|143.36|140.96|143.03|140.63|143.57|141.17|143.03|140.63|0
1689617100000|2023-07-17 18:05:00|143.14|140.74|143.24|140.84|143.35|140.95|142.81|140.41|0
1689617400000|2023-07-17 18:10:00|143.13|140.73|143.57|141.17|143.68|141.28|143.13|140.73|0
1689617700000|2023-07-17 18:15:00|143.68|141.28|143.46|141.06|143.9|141.5|143.46|141.06|0
1689618000000|2023-07-17 18:20:00|143.57|141.17|144.78|142.38|144.78|142.38|143.46|141.06|0
1689618300000|2023-07-17 18:25:00|144.67|142.27|144.34|141.94|144.78|142.38|144.01|141.61|0
1689618600000|2023-07-17 18:30:00|144.45|142.05|143.89|141.49|144.66|142.26|143.68|141.28|0
1689618900000|2023-07-17 18:35:00|143.78|141.38|143.02|140.62|143.89|141.49|142.8|140.4|0
1689619200000|2023-07-17 18:40:00|143.13|140.73|143.56|141.16|143.56|141.16|143.02|140.62|0
1689619500000|2023-07-17 18:45:00|143.67|141.27|143.56|141.16|143.67|141.27|143.23|140.83|0
1689619800000|2023-07-17 18:50:00|143.67|141.27|144.11|141.71|144.11|141.71|143.34|140.94|0
1689620100000|2023-07-17 18:55:00|144|141.6|143.78|141.38|144.33|141.93|143.67|141.27|0
1689620400000|2023-07-17 19:00:00|143.89|141.49|144.77|142.37|144.77|142.37|143.89|141.49|0
1689620700000|2023-07-17 19:05:00|144.55|142.15|144.43|142.03|144.65|142.25|144.33|141.93|0
1689621000000|2023-07-17 19:10:00|144.54|142.14|145.09|142.69|145.2|142.8|144.54|142.14|0
1689621300000|2023-07-17 19:15:00|144.98|142.58|147.87|145.47|148.42|146.02|144.87|142.47|0
1689621600000|2023-07-17 19:20:00|147.98|145.58|146.97|144.57|148.31|145.91|145.86|143.46|0
1689621900000|2023-07-17 19:25:00|146.75|144.35|146.75|144.35|147.31|144.91|146.2|143.8|0
1689622200000|2023-07-17 19:30:00|146.53|144.13|146.45|144.05|146.78|144.38|145.2|142.8|0
1689622500000|2023-07-17 19:35:00|146.34|143.94|146.78|144.38|147.11|144.71|146.22|143.82|0
1689622800000|2023-07-17 19:40:00|146.89|144.49|146.55|144.15|147.33|144.93|146.44|144.04|0
1689623100000|2023-07-17 19:45:00|146.33|143.93|146.44|144.04|147.33|144.93|146.22|143.82|0
1689623400000|2023-07-17 19:50:00|145.45|143.05|146.33|143.93|146.88|144.48|144.79|142.39|0
1689623700000|2023-07-17 19:55:00|146.11|143.71|144.24|141.84|146.33|143.93|143.25|140.85|0
1689624000000|2023-07-17 20:00:00|143.8|141.4|142.93|140.53|144.02|141.62|142.82|140.42|0
1689624300000|2023-07-17 20:05:00|142.82|140.42|142.49|140.09|142.98|140.58|142.27|139.87|0
1689624600000|2023-07-17 20:10:00|142.38|139.98|142.27|139.87|142.54|140.14|142.27|139.87|0
1689624900000|2023-07-17 20:15:00|142.47|139.67|142.69|139.89|142.69|139.89|142.47|139.67|0
1689625200000|2023-07-17 20:20:00|142.8|140|143.12|140.32|143.23|140.43|142.69|139.89|0
1689625500000|2023-07-17 20:25:00|143.06|140.26|143.23|140.43|143.23|140.43|143.01|140.21|0
1689625800000|2023-07-17 20:30:00|143.12|140.32|142.9|140.1|143.12|140.32|142.9|140.1|0
1689626100000|2023-07-17 20:35:00|143.01|140.21|143.01|140.21|143.12|140.32|142.9|140.1|0
1689626400000|2023-07-17 20:40:00|142.9|140.1|143.12|140.32|143.12|140.32|142.9|140.1|0
1689626700000|2023-07-17 20:45:00|142.9|140.1|143.01|140.21|143.11|140.31|142.9|140.1|0
1689627000000|2023-07-17 20:50:00|142.9|140.1|143|140.2|143.11|140.31|142.79|139.99|0
1689627300000|2023-07-17 20:55:00|143.06|140.26|142.73|139.93|143.06|140.26|142.46|139.66|0
1689627600000|2023-07-17 21:00:00|142.75|139.95|142.75|139.95|142.79|139.99|142.69|139.89|0
1689627900000|2023-07-17 21:05:00|142.74|139.94|142.74|139.94|142.77|139.97|142.7|139.9|0
1689628200000|2023-07-17 21:10:00|142.72|139.92|142.88|140.08|142.9|140.1|142.72|139.92|0
1689628500000|2023-07-17 21:15:00|142.9|140.1|142.88|140.08|142.93|140.13|142.86|140.06|0
1689628800000|2023-07-17 21:20:00|142.86|140.06|142.9|140.1|142.9|140.1|142.72|139.92|0
1689629100000|2023-07-17 21:25:00|142.94|140.14|142.93|140.13|143.07|140.27|142.83|140.03|0
1689629400000|2023-07-17 21:30:00|142.92|140.12|142.92|140.12|142.92|140.12|142.91|140.11|0
1689629700000|2023-07-17 21:35:00|142.94|140.14|142.97|140.17|143|140.2|142.92|140.12|0
1689630300000|2023-07-17 21:45:00|143|140.2|143|140.2|143|140.2|143|140.2|0
1689630600000|2023-07-17 21:50:00|143.03|140.23|143|140.2|143.03|140.23|143|140.2|0
1689630900000|2023-07-17 21:55:00|143.01|140.21|143.04|140.24|143.08|140.28|142.98|140.18|0
1689631200000|2023-07-17 22:00:00|142.93|140.13|142.99|140.19|143.2|140.4|142.88|140.08|0
1689631500000|2023-07-17 22:05:00|143.09|140.29|142.88|140.08|143.09|140.29|142.88|140.08|0
1689631800000|2023-07-17 22:10:00|143.2|140.4|143.31|140.51|143.42|140.62|143.2|140.4|0
1689632100000|2023-07-17 22:15:00|143.36|140.56|143.31|140.51|143.42|140.62|143.2|140.4|0
1689632400000|2023-07-17 22:20:00|143.2|140.4|142.87|140.07|143.2|140.4|142.76|139.96|0
1689633300000|2023-07-17 22:35:00|142.76|139.96|142.43|139.63|142.87|140.07|142.22|139.42|0
1689633600000|2023-07-17 22:40:00|142.54|139.74|142.65|139.85|142.76|139.96|142.54|139.74|0
1689633900000|2023-07-17 22:45:00|142.54|139.74|142.54|139.74|142.54|139.74|142.54|139.74|0
1689634200000|2023-07-17 22:50:00|142.65|139.85|142.54|139.74|142.65|139.85|142.21|139.41|0
1689634500000|2023-07-17 22:55:00|142.59|139.79|142.43|139.63|142.65|139.85|142.37|139.57|0
1689634800000|2023-07-17 23:00:00|142.54|139.74|142.53|139.73|142.64|139.84|142.43|139.63|0
1689635100000|2023-07-17 23:05:00|142.43|139.63|142.21|139.41|142.43|139.63|142.15|139.35|0
1689635400000|2023-07-17 23:10:00|142.1|139.3|142.32|139.52|142.32|139.52|142.1|139.3|0
1689635700000|2023-07-17 23:15:00|142.31|139.51|142.31|139.51|142.31|139.51|141.99|139.19|0
1689636000000|2023-07-17 23:20:00|142.37|139.57|142.42|139.62|142.42|139.62|142.2|139.4|0
1689636300000|2023-07-17 23:25:00|142.31|139.51|142.2|139.4|142.31|139.51|142.2|139.4|0
1689636600000|2023-07-17 23:30:00|142.31|139.51|142.85|140.05|142.85|140.05|142.31|139.51|0
1689636900000|2023-07-17 23:35:00|142.74|139.94|142.85|140.05|142.85|140.05|142.74|139.94|0
1689637200000|2023-07-17 23:40:00|142.74|139.94|142.42|139.62|142.74|139.94|142.42|139.62|0
1689637500000|2023-07-17 23:45:00|142.47|139.67|142.63|139.83|142.74|139.94|142.42|139.62|0
1689637800000|2023-07-17 23:50:00|142.52|139.72|142.3|139.5|142.52|139.72|142.3|139.5|0
1689638100000|2023-07-17 23:55:00|142.2|139.4|141.98|139.18|142.3|139.5|141.98|139.18|0
1689638400000|2023-07-18 00:00:00|142.09|139.29|142.52|139.72|142.52|139.72|141.98|139.18|0
1689638700000|2023-07-18 00:05:00|142.63|139.83|141.98|139.18|142.74|139.94|141.98|139.18|0
1689639000000|2023-07-18 00:10:00|142.08|139.28|142.63|139.83|142.63|139.83|142.08|139.28|0
1689639300000|2023-07-18 00:15:00|142.73|139.93|142.73|139.93|142.73|139.93|142.41|139.61|0
1689639600000|2023-07-18 00:20:00|142.62|139.82|142.73|139.93|142.95|140.15|142.57|139.77|0
1689639900000|2023-07-18 00:25:00|142.78|139.98|142.51|139.71|142.78|139.98|142.3|139.5|0
1689640200000|2023-07-18 00:30:00|142.4|139.6|142.51|139.71|142.62|139.82|142.4|139.6|0
1689640500000|2023-07-18 00:35:00|142.4|139.6|142.51|139.71|142.62|139.82|142.4|139.6|0
1689640800000|2023-07-18 00:40:00|142.4|139.6|142.51|139.71|142.51|139.71|142.29|139.49|0
1689641100000|2023-07-18 00:45:00|142.62|139.82|142.83|140.03|142.83|140.03|142.51|139.71|0
1689641400000|2023-07-18 00:50:00|142.78|139.98|143.05|140.25|143.05|140.25|142.62|139.82|0
1689641700000|2023-07-18 00:55:00|142.94|140.14|142.83|140.03|143.05|140.25|142.72|139.92|0
1689642000000|2023-07-18 01:00:00|142.72|139.92|142.83|140.03|142.83|140.03|142.5|139.7|0
1689642300000|2023-07-18 01:05:00|142.94|140.14|142.94|140.14|143.05|140.25|142.72|139.92|0
1689642600000|2023-07-18 01:10:00|142.88|140.08|143.1|140.3|143.26|140.46|142.88|140.08|0
1689642900000|2023-07-18 01:15:00|143.15|140.35|143.37|140.57|143.59|140.79|143.04|140.24|0
1689643200000|2023-07-18 01:20:00|143.26|140.46|143.48|140.68|143.59|140.79|143.15|140.35|0
1689643500000|2023-07-18 01:25:00|143.59|140.79|143.64|140.84|143.7|140.9|143.37|140.57|0
1689643800000|2023-07-18 01:30:00|143.59|140.79|143.37|140.57|143.69|140.89|143.15|140.35|0
1689644100000|2023-07-18 01:35:00|143.26|140.46|142.39|139.59|143.26|140.46|142.39|139.59|0
1689644400000|2023-07-18 01:40:00|142.28|139.48|141.52|138.72|142.28|139.48|141.41|138.61|0
1689644700000|2023-07-18 01:45:00|141.41|138.61|141.84|139.04|141.84|139.04|141.3|138.5|0
1689645000000|2023-07-18 01:50:00|141.73|138.93|142.16|139.36|142.27|139.47|141.73|138.93|0
1689645300000|2023-07-18 01:55:00|142.11|139.31|142.27|139.47|142.27|139.47|141.95|139.15|0
1689645600000|2023-07-18 02:00:00|142.16|139.36|142.05|139.25|142.16|139.36|141.84|139.04|0
1689645900000|2023-07-18 02:05:00|141.95|139.15|141.94|139.14|142.05|139.25|141.73|138.93|0
1689646200000|2023-07-18 02:10:00|141.89|139.09|141.94|139.14|142.05|139.25|141.73|138.93|0
1689646500000|2023-07-18 02:15:00|141.83|139.03|142.16|139.36|142.16|139.36|141.83|139.03|0
1689646800000|2023-07-18 02:20:00|142.27|139.47|142.05|139.25|142.27|139.47|142.05|139.25|0
1689647100000|2023-07-18 02:25:00|142.16|139.36|142.16|139.36|142.16|139.36|141.94|139.14|0
1689647400000|2023-07-18 02:30:00|142.05|139.25|142.15|139.35|142.26|139.46|142.05|139.25|0
1689647700000|2023-07-18 02:35:00|142.21|139.41|142.15|139.35|142.26|139.46|142.05|139.25|0
1689648000000|2023-07-18 02:40:00|142.26|139.46|142.15|139.35|142.37|139.57|141.94|139.14|0
1689648300000|2023-07-18 02:45:00|142.04|139.24|141.93|139.13|142.15|139.35|141.93|139.13|0
1689648600000|2023-07-18 02:50:00|141.88|139.08|142.26|139.46|142.26|139.46|141.82|139.02|0
1689648900000|2023-07-18 02:55:00|142.37|139.57|142.15|139.35|142.37|139.57|142.15|139.35|0
1689649200000|2023-07-18 03:00:00|142.26|139.46|142.15|139.35|142.26|139.46|142.04|139.24|0
1689649500000|2023-07-18 03:05:00|142.25|139.45|142.47|139.67|142.58|139.78|142.15|139.35|0
1689649800000|2023-07-18 03:10:00|142.36|139.56|142.47|139.67|142.47|139.67|142.25|139.45|0
1689650100000|2023-07-18 03:15:00|142.36|139.56|142.58|139.78|142.58|139.78|142.36|139.56|0
1689650400000|2023-07-18 03:20:00|142.47|139.67|142.79|139.99|142.79|139.99|142.47|139.67|0
1689650700000|2023-07-18 03:25:00|142.9|140.1|142.9|140.1|143.01|140.21|142.79|139.99|0
1689651000000|2023-07-18 03:30:00|142.95|140.15|142.79|139.99|143.01|140.21|142.79|139.99|0
1689651300000|2023-07-18 03:35:00|142.68|139.88|142.68|139.88|142.79|139.99|142.57|139.77|0
1689651600000|2023-07-18 03:40:00|142.57|139.77|142.46|139.66|142.57|139.77|142.46|139.66|0
1689651900000|2023-07-18 03:45:00|142.51|139.71|142.57|139.77|142.57|139.77|142.35|139.55|0
1689652200000|2023-07-18 03:50:00|142.46|139.66|142.46|139.66|142.57|139.77|142.46|139.66|0
1689652500000|2023-07-18 03:55:00|142.35|139.55|142.35|139.55|142.46|139.66|142.24|139.44|0
1689652800000|2023-07-18 04:00:00|142.46|139.66|142.35|139.55|142.46|139.66|142.24|139.44|0
1689653100000|2023-07-18 04:05:00|142.46|139.66|142.24|139.44|142.46|139.66|142.13|139.33|0
1689653400000|2023-07-18 04:10:00|142.35|139.55|142.45|139.65|142.45|139.65|142.24|139.44|0
1689653700000|2023-07-18 04:15:00|142.34|139.54|142.45|139.65|142.45|139.65|142.34|139.54|0
1689654000000|2023-07-18 04:20:00|142.34|139.54|142.45|139.65|142.45|139.65|142.34|139.54|0
1689654300000|2023-07-18 04:25:00|142.56|139.76|142.45|139.65|142.56|139.76|142.34|139.54|0
1689654600000|2023-07-18 04:30:00|142.34|139.54|142.45|139.65|142.45|139.65|142.34|139.54|0
1689654900000|2023-07-18 04:35:00|142.34|139.54|142.45|139.65|142.45|139.65|142.34|139.54|0
1689655200000|2023-07-18 04:40:00|142.34|139.54|142.55|139.75|142.55|139.75|142.34|139.54|0
1689655500000|2023-07-18 04:45:00|142.5|139.7|142.55|139.75|142.55|139.75|142.45|139.65|0
1689655800000|2023-07-18 04:50:00|142.66|139.86|142.66|139.86|142.77|139.97|142.66|139.86|0
1689656100000|2023-07-18 04:55:00|142.77|139.97|142.88|140.08|142.88|140.08|142.77|139.97|0
1689656400000|2023-07-18 05:00:00|142.77|139.97|142.88|140.08|143.09|140.29|142.66|139.86|0
1689656700000|2023-07-18 05:05:00|142.98|140.18|142.98|140.18|143.09|140.29|142.87|140.07|0
1689657000000|2023-07-18 05:10:00|143.09|140.29|143.09|140.29|143.42|140.62|142.98|140.18|0
1689657300000|2023-07-18 05:15:00|143.2|140.4|142.98|140.18|143.2|140.4|142.87|140.07|0
1689657600000|2023-07-18 05:20:00|142.87|140.07|143.41|140.61|143.41|140.61|142.87|140.07|0
1689657900000|2023-07-18 05:25:00|143.31|140.51|143.2|140.4|143.63|140.83|143.2|140.4|0
1689658200000|2023-07-18 05:30:00|143.09|140.29|143.3|140.5|143.41|140.61|143.09|140.29|0
1689658500000|2023-07-18 05:35:00|143.85|141.05|145.44|142.64|145.61|142.81|143.85|141.05|0
1689658800000|2023-07-18 05:40:00|145.5|142.7|145.77|142.97|145.77|142.97|145.44|142.64|0
1689659100000|2023-07-18 05:45:00|145.88|143.08|145.99|143.19|146.1|143.3|145.88|143.08|0
1689659400000|2023-07-18 05:50:00|145.88|143.08|145.44|142.64|145.88|143.08|145.44|142.64|0
1689659700000|2023-07-18 05:55:00|145.33|142.53|145.66|142.86|145.77|142.97|145.33|142.53|0
1689660000000|2023-07-18 06:00:00|145.77|142.97|145.33|142.53|145.77|142.97|145.33|142.53|0
1689660300000|2023-07-18 06:05:00|145.13|142.73|144.8|142.4|145.24|142.84|144.8|142.4|0
1689660600000|2023-07-18 06:10:00|144.74|142.34|144.69|142.29|144.8|142.4|144.58|142.18|0
1689660900000|2023-07-18 06:15:00|144.74|142.34|144.69|142.29|144.8|142.4|144.58|142.18|0
1689661200000|2023-07-18 06:20:00|144.58|142.18|145.23|142.83|145.23|142.83|144.58|142.18|0
1689661500000|2023-07-18 06:25:00|145.12|142.72|145.23|142.83|145.23|142.83|145.01|142.61|0
1689661800000|2023-07-18 06:30:00|145.17|142.77|145.12|142.72|145.23|142.83|145.01|142.61|0
1689662100000|2023-07-18 06:35:00|145.01|142.61|145.01|142.61|145.01|142.61|144.84|142.44|0
1689662400000|2023-07-18 06:40:00|144.9|142.5|144.9|142.5|145.01|142.61|144.79|142.39|0
1689662700000|2023-07-18 06:45:00|144.95|142.55|144.9|142.5|145.01|142.61|144.68|142.28|0
1689663000000|2023-07-18 06:50:00|144.79|142.39|144.79|142.39|144.84|142.44|144.57|142.17|0
1689663300000|2023-07-18 06:55:00|144.68|142.28|145.11|142.71|145.22|142.82|144.68|142.28|0
1689663600000|2023-07-18 07:00:00|145.06|142.66|145.11|142.71|145.11|142.71|144.57|142.17|0
1689663900000|2023-07-18 07:05:00|145|142.6|145.22|142.82|145.66|143.26|144.78|142.38|0
1689664200000|2023-07-18 07:10:00|145|142.6|145.11|142.71|145.22|142.82|144.56|142.16|0
1689664500000|2023-07-18 07:15:00|145.22|142.82|145.38|142.98|145.38|142.98|144.78|142.38|0
1689664800000|2023-07-18 07:20:00|145.33|142.93|144.77|142.37|145.33|142.93|144.66|142.26|0
1689665100000|2023-07-18 07:25:00|144.66|142.26|144.22|141.82|144.77|142.37|144.22|141.82|0
1689665400000|2023-07-18 07:30:00|144.44|142.04|144|141.6|144.55|142.15|143.89|141.49|0
1689665700000|2023-07-18 07:35:00|144.11|141.71|143.67|141.27|144.11|141.71|143.35|140.95|0
1689666000000|2023-07-18 07:40:00|143.56|141.16|143.78|141.38|144|141.6|143.45|141.05|0
1689666300000|2023-07-18 07:45:00|143.89|141.49|144.32|141.92|144.32|141.92|143.78|141.38|0
1689666600000|2023-07-18 07:50:00|144.21|141.81|145.31|142.91|145.42|143.02|144.21|141.81|0
1689666900000|2023-07-18 07:55:00|145.42|143.02|145.09|142.69|145.85|143.45|145.09|142.69|0
1689667200000|2023-07-18 08:00:00|144.98|142.58|145.41|143.01|145.74|143.34|144.87|142.47|0
1689667500000|2023-07-18 08:05:00|145.52|143.12|145.52|143.12|145.96|143.56|145.41|143.01|0
1689667800000|2023-07-18 08:10:00|145.63|143.23|145.63|143.23|145.74|143.34|145.46|143.06|0
1689668100000|2023-07-18 08:15:00|145.74|143.34|145.3|142.9|145.74|143.34|144.97|142.57|0
1689668400000|2023-07-18 08:20:00|145.41|143.01|145.3|142.9|145.52|143.12|145.08|142.68|0
1689668700000|2023-07-18 08:25:00|145.41|143.01|145.63|143.23|145.63|143.23|145.3|142.9|0
1689669000000|2023-07-18 08:30:00|145.52|143.12|145.95|143.55|146.17|143.77|145.52|143.12|0
1689669300000|2023-07-18 08:35:00|145.84|143.44|145.4|143|145.84|143.44|145.29|142.89|0
1689669600000|2023-07-18 08:40:00|145.29|142.89|145.07|142.67|145.4|143|144.96|142.56|0
1689669900000|2023-07-18 08:45:00|145.18|142.78|144.74|142.34|145.18|142.78|144.63|142.23|0
1689670200000|2023-07-18 08:50:00|144.63|142.23|143.98|141.58|144.63|142.23|143.65|141.25|0
1689670500000|2023-07-18 08:55:00|143.92|141.52|144.41|142.01|144.41|142.01|143.87|141.47|0
1689670800000|2023-07-18 09:00:00|144.52|142.12|144.74|142.34|144.85|142.45|144.41|142.01|0
1689671100000|2023-07-18 09:05:00|144.63|142.23|144.52|142.12|144.74|142.34|144.52|142.12|0
1689671400000|2023-07-18 09:10:00|144.63|142.23|144.52|142.12|144.85|142.45|144.3|141.9|0
1689671700000|2023-07-18 09:15:00|144.41|142.01|145.06|142.66|145.17|142.77|144.41|142.01|0
1689672000000|2023-07-18 09:20:00|145.17|142.77|144.95|142.55|145.28|142.88|144.84|142.44|0
1689672300000|2023-07-18 09:25:00|144.84|142.44|144.73|142.33|144.95|142.55|144.73|142.33|0
1689672600000|2023-07-18 09:30:00|144.84|142.44|145.17|142.77|145.39|142.99|144.84|142.44|0
1689672900000|2023-07-18 09:35:00|145.28|142.88|145.5|143.1|145.5|143.1|145.06|142.66|0
1689673200000|2023-07-18 09:40:00|145.61|143.21|145.83|143.43|146.05|143.65|145.5|143.1|0
1689673500000|2023-07-18 09:45:00|145.72|143.32|145.49|143.09|145.72|143.32|145.49|143.09|0
1689673800000|2023-07-18 09:50:00|145.55|143.15|145.6|143.2|145.71|143.31|145.38|142.98|0
1689674100000|2023-07-18 09:55:00|145.66|143.26|145.6|143.2|145.71|143.31|145.49|143.09|0
1689674400000|2023-07-18 10:00:00|145.71|143.31|145.71|143.31|146.04|143.64|145.6|143.2|0
1689674700000|2023-07-18 10:05:00|145.65|143.25|145.49|143.09|145.71|143.31|145.38|142.98|0
1689675000000|2023-07-18 10:10:00|145.43|143.03|145.16|142.76|145.6|143.2|145.16|142.76|0
1689675300000|2023-07-18 10:15:00|145.27|142.87|145.16|142.76|145.38|142.98|145.05|142.65|0
1689675600000|2023-07-18 10:20:00|145.27|142.87|145.05|142.65|145.27|142.87|145.05|142.65|0
1689675900000|2023-07-18 10:25:00|144.94|142.54|144.83|142.43|144.94|142.54|144.83|142.43|0
1689676200000|2023-07-18 10:30:00|144.72|142.32|144.39|141.99|144.94|142.54|144.28|141.88|0
1689676500000|2023-07-18 10:35:00|144.17|141.77|144.28|141.88|144.28|141.88|143.95|141.55|0
1689676800000|2023-07-18 10:40:00|144.39|141.99|144.82|142.42|144.82|142.42|144.28|141.88|0
1689677100000|2023-07-18 10:45:00|144.71|142.31|144.06|141.66|144.82|142.42|144.06|141.66|0
1689677400000|2023-07-18 10:50:00|143.95|141.55|143.95|141.55|144.06|141.66|143.73|141.33|0
1689677700000|2023-07-18 10:55:00|144.06|141.66|144.38|141.98|144.49|142.09|143.95|141.55|0
1689678000000|2023-07-18 11:00:00|144.27|141.87|144.6|142.2|144.82|142.42|144.27|141.87|0
1689678300000|2023-07-18 11:05:00|144.71|142.31|144.27|141.87|144.82|142.42|144.27|141.87|0
1689678600000|2023-07-18 11:10:00|144.16|141.76|144.16|141.76|144.27|141.87|144.05|141.65|0
1689678900000|2023-07-18 11:15:00|144.27|141.87|144.7|142.3|144.7|142.3|144.16|141.76|0
1689679200000|2023-07-18 11:20:00|144.65|142.25|144.37|141.97|144.7|142.3|144.37|141.97|0
1689679500000|2023-07-18 11:25:00|144.27|141.87|144.37|141.97|144.48|142.08|144.16|141.76|0
1689679800000|2023-07-18 11:30:00|144.26|141.86|143.94|141.54|144.7|142.3|143.94|141.54|0
1689680100000|2023-07-18 11:35:00|143.83|141.43|143.5|141.1|144.04|141.64|143.39|140.99|0
1689680400000|2023-07-18 11:40:00|143.61|141.21|143.82|141.42|143.82|141.42|143.5|141.1|0
1689680700000|2023-07-18 11:45:00|143.93|141.53|143.93|141.53|143.93|141.53|143.82|141.42|0
1689681000000|2023-07-18 11:50:00|144.04|141.64|144.04|141.64|144.04|141.64|143.93|141.53|0
1689681300000|2023-07-18 11:55:00|143.93|141.53|144.04|141.64|144.26|141.86|143.82|141.42|0
1689681600000|2023-07-18 12:00:00|144.15|141.75|143.93|141.53|144.15|141.75|143.71|141.31|0
1689681900000|2023-07-18 12:05:00|143.98|141.58|144.14|141.74|144.15|141.75|143.82|141.42|0
1689682200000|2023-07-18 12:10:00|144.09|141.69|143.71|141.31|144.09|141.69|143.38|140.98|0
1689682500000|2023-07-18 12:15:00|143.6|141.2|143.81|141.41|144.03|141.63|143.49|141.09|0
1689682800000|2023-07-18 12:20:00|143.92|141.52|143.81|141.41|144.03|141.63|143.6|141.2|0
1689683100000|2023-07-18 12:25:00|143.87|141.47|144.03|141.63|144.25|141.85|143.87|141.47|0
1689683400000|2023-07-18 12:30:00|144.14|141.74|143.16|140.76|144.69|142.29|142.72|140.32|0
1689683700000|2023-07-18 12:35:00|142.94|140.54|143.37|140.97|144.14|141.74|142.72|140.32|0
1689684000000|2023-07-18 12:40:00|143.27|140.87|141.86|139.46|143.75|141.35|141.75|139.35|0
1689684300000|2023-07-18 12:45:00|141.75|139.35|142.72|140.32|142.94|140.54|141.53|139.13|0
1689684600000|2023-07-18 12:50:00|142.83|140.43|142.07|139.67|143.05|140.65|142.07|139.67|0
1689684900000|2023-07-18 12:55:00|142.18|139.78|142.83|140.43|142.83|140.43|141.74|139.34|0
1689685200000|2023-07-18 13:00:00|143.04|140.64|142.93|140.53|143.04|140.64|142.28|139.88|0
1689685500000|2023-07-18 13:05:00|143.04|140.64|143.15|140.75|143.15|140.75|142.82|140.42|0
1689685800000|2023-07-18 13:10:00|143.26|140.86|142.93|140.53|143.37|140.97|142.82|140.42|0
1689686100000|2023-07-18 13:15:00|143.04|140.64|143.04|140.64|143.36|140.96|142.71|140.31|0
1689686400000|2023-07-18 13:20:00|142.93|140.53|143.58|141.18|143.69|141.29|142.5|140.1|0
1689686700000|2023-07-18 13:25:00|143.47|141.07|143.47|141.07|143.8|141.4|142.82|140.42|0
1689687000000|2023-07-18 13:30:00|143.58|141.18|143.96|141.56|144.18|141.78|141.07|138.67|0
1689687300000|2023-07-18 13:35:00|144.07|141.67|144.51|142.11|145.38|142.98|143.42|141.02|0
1689687600000|2023-07-18 13:40:00|144.62|142.22|146.81|144.41|147.36|144.96|144.51|142.11|0
1689687900000|2023-07-18 13:45:00|146.92|144.52|147.25|144.85|148.02|145.62|146.92|144.52|0
1689688200000|2023-07-18 13:50:00|147.47|145.07|147.02|144.62|147.69|145.29|146.03|143.63|0
1689688500000|2023-07-18 13:55:00|147.13|144.73|149.01|146.61|149.01|146.61|147.02|144.62|0
1689688800000|2023-07-18 14:00:00|149.13|146.73|149.68|147.28|149.9|147.5|149.01|146.61|0
1689689100000|2023-07-18 14:05:00|149.57|147.17|150.01|147.61|150.35|147.95|149.46|147.06|0
1689689400000|2023-07-18 14:10:00|149.9|147.5|149.79|147.39|150.35|147.95|149.23|146.83|0
1689689700000|2023-07-18 14:15:00|149.9|147.5|149.68|147.28|150.24|147.84|149.23|146.83|0
1689690000000|2023-07-18 14:20:00|149.57|147.17|149.68|147.28|150.01|147.61|149.01|146.61|0
1689690300000|2023-07-18 14:25:00|149.56|147.16|149.45|147.05|149.67|147.27|148.9|146.5|0
1689690600000|2023-07-18 14:30:00|149.56|147.16|149|146.6|149.9|147.5|148.34|145.94|0
1689690900000|2023-07-18 14:35:00|149.12|146.72|150.01|147.61|150.01|147.61|149|146.6|0
1689691200000|2023-07-18 14:40:00|150.23|147.83|150.79|148.39|150.9|148.5|150.12|147.72|0
1689691500000|2023-07-18 14:45:00|150.68|148.28|152.58|150.18|152.58|150.18|150.68|148.28|0
1689691800000|2023-07-18 14:50:00|152.47|150.07|151.91|149.51|152.58|150.18|151.57|149.17|0
1689692100000|2023-07-18 14:55:00|151.8|149.4|152.36|149.96|152.36|149.96|151.46|149.06|0
1689692400000|2023-07-18 15:00:00|152.7|150.3|153.71|151.31|153.71|151.31|152.47|150.07|0
1689692700000|2023-07-18 15:05:00|153.6|151.2|153.71|151.31|153.94|151.54|153.15|150.75|0
1689693000000|2023-07-18 15:10:00|153.82|151.42|155.89|153.49|156.8|154.4|153.6|151.2|0
1689693300000|2023-07-18 15:15:00|156|153.6|156|153.6|156.23|153.83|155.43|153.03|0
1689693600000|2023-07-18 15:20:00|155.89|153.49|156|153.6|156.11|153.71|155.66|153.26|0
1689693900000|2023-07-18 15:25:00|155.89|153.49|155.2|152.8|155.89|153.49|154.98|152.58|0
1689694200000|2023-07-18 15:30:00|155.09|152.69|153.14|150.74|155.09|152.69|152.35|149.95|0
1689694500000|2023-07-18 15:35:00|153.02|150.62|154.26|151.86|154.38|151.98|152.91|150.51|0
1689694800000|2023-07-18 15:40:00|154.15|151.75|154.72|152.32|155.4|153|154.04|151.64|0
1689695100000|2023-07-18 15:45:00|154.83|152.43|157.8|155.4|157.91|155.51|154.83|152.43|0
1689695400000|2023-07-18 15:50:00|157.91|155.51|157.34|154.94|158.49|156.09|156.88|154.48|0
1689695700000|2023-07-18 15:55:00|157.22|154.82|157.57|155.17|157.68|155.28|157.11|154.71|0
1689696000000|2023-07-18 16:00:00|157.68|155.28|157.05|154.65|157.91|155.51|156.65|154.25|0
1689696300000|2023-07-18 16:05:00|157.11|154.71|156.76|154.36|157.22|154.82|155.96|153.56|0
1689696600000|2023-07-18 16:10:00|156.65|154.25|156.19|153.79|156.76|154.36|155.85|153.45|0
1689696900000|2023-07-18 16:15:00|156.07|153.67|156.64|154.24|156.76|154.36|155.96|153.56|0
1689697200000|2023-07-18 16:20:00|156.76|154.36|154.14|151.74|156.87|154.47|154.14|151.74|0
1689697500000|2023-07-18 16:25:00|154.25|151.85|156.53|154.13|156.53|154.13|154.25|151.85|0
1689697800000|2023-07-18 16:30:00|156.41|154.01|156.64|154.24|156.76|154.36|155.84|153.44|0
1689698100000|2023-07-18 16:35:00|156.76|154.36|156.87|154.47|157.21|154.81|156.41|154.01|0
1689698400000|2023-07-18 16:40:00|156.98|154.58|156.75|154.35|157.21|154.81|156.3|153.9|0
1689698700000|2023-07-18 16:45:00|156.87|154.47|156.29|153.89|156.87|154.47|155.72|153.32|0
1689699000000|2023-07-18 16:50:00|156.41|154.01|156.18|153.78|156.64|154.24|155.84|153.44|0
1689699300000|2023-07-18 16:55:00|156.06|153.66|155.95|153.55|156.41|154.01|155.61|153.21|0
1689699600000|2023-07-18 17:00:00|155.83|153.43|156.75|154.35|156.98|154.58|155.83|153.43|0
1689699900000|2023-07-18 17:05:00|156.86|154.46|157.55|155.15|157.55|155.15|156.86|154.46|0
1689700200000|2023-07-18 17:10:00|157.43|155.03|158.01|155.61|158.12|155.72|157.43|155.03|0
1689700500000|2023-07-18 17:15:00|158.12|155.72|157.55|155.15|158.47|156.07|157.43|155.03|0
1689700800000|2023-07-18 17:20:00|157.6|155.2|157.09|154.69|157.66|155.26|156.74|154.34|0
1689701100000|2023-07-18 17:25:00|157.2|154.8|157.54|155.14|157.54|155.14|156.97|154.57|0
1689701400000|2023-07-18 17:30:00|157.66|155.26|158|155.6|158.12|155.72|157.31|154.91|0
1689701700000|2023-07-18 17:35:00|157.89|155.49|158|155.6|158|155.6|157.43|155.03|0
1689702000000|2023-07-18 17:40:00|158.11|155.71|158|155.6|158.69|156.29|157.88|155.48|0
1689702300000|2023-07-18 17:45:00|157.88|155.48|158.57|156.17|158.69|156.29|157.54|155.14|0
1689702600000|2023-07-18 17:50:00|158.63|156.23|158.69|156.29|158.69|156.29|158.11|155.71|0
1689702900000|2023-07-18 17:55:00|158.57|156.17|158.92|156.52|159.03|156.63|158.46|156.06|0
1689703200000|2023-07-18 18:00:00|158.57|156.17|159.84|157.44|159.84|157.44|158.57|156.17|0
1689703500000|2023-07-18 18:05:00|159.96|157.56|160.53|158.13|160.65|158.25|159.84|157.44|0
1689703800000|2023-07-18 18:10:00|160.65|158.25|160.88|158.48|160.88|158.48|160.42|158.02|0
1689704100000|2023-07-18 18:15:00|161|158.6|160.76|158.36|161|158.6|160.42|158.02|0
1689704400000|2023-07-18 18:20:00|160.88|158.48|162.16|159.76|162.4|160|160.65|158.25|0
1689704700000|2023-07-18 18:25:00|162.28|159.88|164.39|161.99|164.51|162.11|162.16|159.76|0
1689705000000|2023-07-18 18:30:00|164.51|162.11|163.45|161.05|164.98|162.58|163.45|161.05|0
1689705300000|2023-07-18 18:35:00|163.33|160.93|162.74|160.34|163.33|160.93|162.51|160.11|0
1689705600000|2023-07-18 18:40:00|162.63|160.23|163.33|160.93|163.33|160.93|161.92|159.52|0
1689705900000|2023-07-18 18:45:00|163.45|161.05|164.5|162.1|164.62|162.22|163.33|160.93|0
1689706200000|2023-07-18 18:50:00|164.39|161.99|163.8|161.4|164.5|162.1|163.68|161.28|0
1689706500000|2023-07-18 18:55:00|163.91|161.51|163.68|161.28|164.03|161.63|163.68|161.28|0
1689706800000|2023-07-18 19:00:00|163.79|161.39|163.79|161.39|163.79|161.39|162.27|159.87|0
1689707100000|2023-07-18 19:05:00|163.68|161.28|164.15|161.75|164.44|162.04|163.68|161.28|0
1689707400000|2023-07-18 19:10:00|164.26|161.86|165.8|163.4|166.04|163.64|164.15|161.75|0
1689707700000|2023-07-18 19:15:00|165.92|163.52|167.04|164.64|169.51|167.11|165.92|163.52|0
1689708000000|2023-07-18 19:20:00|167.16|164.76|167.28|164.88|167.28|164.88|166.09|163.69|0
1689708300000|2023-07-18 19:25:00|167.4|165|166.33|163.93|167.4|165|166.33|163.93|0
1689708600000|2023-07-18 19:30:00|166.09|163.69|165.85|163.45|166.57|164.17|164.91|162.51|0
1689708900000|2023-07-18 19:35:00|165.74|163.34|166.09|163.69|166.21|163.81|165.26|162.86|0
1689709200000|2023-07-18 19:40:00|166.21|163.81|166.21|163.81|166.68|164.28|166.09|163.69|0
1689709500000|2023-07-18 19:45:00|166.32|163.92|167.15|164.75|167.87|165.47|165.61|163.21|0
1689709800000|2023-07-18 19:50:00|167.51|165.11|166.08|163.68|167.87|165.47|165.49|163.09|0
1689710100000|2023-07-18 19:55:00|165.97|163.57|164.79|162.39|165.97|163.57|164.55|162.15|0
1689710400000|2023-07-18 20:00:00|165.14|162.74|163.49|161.09|165.14|162.74|163.49|161.09|0
1689710700000|2023-07-18 20:05:00|163.37|160.97|163.37|160.97|164.08|161.68|163.26|160.86|0
1689711000000|2023-07-18 20:10:00|163.31|160.91|163.49|161.09|163.49|161.09|162.9|160.5|0
1689711300000|2023-07-18 20:15:00|163.34|160.54|163.8|161|163.92|161.12|163.34|160.54|0
1689711600000|2023-07-18 20:20:00|163.92|161.12|163.22|160.42|164.04|161.24|163.22|160.42|0
1689711900000|2023-07-18 20:25:00|163.33|160.53|163.57|160.77|163.57|160.77|163.1|160.3|0
1689712200000|2023-07-18 20:30:00|163.45|160.65|163.45|160.65|163.57|160.77|163.33|160.53|0
1689712500000|2023-07-18 20:35:00|163.33|160.53|163.33|160.53|163.5|160.7|163.33|160.53|0
1689712800000|2023-07-18 20:40:00|163.45|160.65|163.56|160.76|163.56|160.76|163.33|160.53|0
1689713100000|2023-07-18 20:45:00|163.33|160.53|163.45|160.65|163.45|160.65|163.33|160.53|0
1689713400000|2023-07-18 20:50:00|163.44|160.64|163.56|160.76|163.8|161|163.44|160.64|0
1689713700000|2023-07-18 20:55:00|163.44|160.64|162.98|160.18|163.56|160.76|162.91|160.11|0
1689714000000|2023-07-18 21:00:00|163.05|160.25|163.02|160.22|163.14|160.34|162.96|160.16|0
1689714300000|2023-07-18 21:05:00|163.03|160.23|162.93|160.13|163.03|160.23|162.9|160.1|0
1689714600000|2023-07-18 21:10:00|162.96|160.16|162.98|160.18|162.98|160.18|162.96|160.16|0
1689715200000|2023-07-18 21:20:00|162.86|160.06|162.91|160.11|163.03|160.23|162.86|160.06|0
1689715500000|2023-07-18 21:25:00|163.01|160.21|162.81|160.01|163.03|160.23|162.81|160.01|0
1689715800000|2023-07-18 21:30:00|162.96|160.16|162.89|160.09|162.96|160.16|162.89|160.09|0
1689716100000|2023-07-18 21:35:00|162.94|160.14|162.94|160.14|162.94|160.14|162.89|160.09|0
1689716400000|2023-07-18 21:40:00|162.97|160.17|163.02|160.22|163.02|160.22|162.95|160.15|0
1689716700000|2023-07-18 21:45:00|163|160.2|162.97|160.17|163|160.2|162.95|160.15|0
1689717000000|2023-07-18 21:50:00|162.95|160.15|162.95|160.15|162.95|160.15|162.95|160.15|0
1689717300000|2023-07-18 21:55:00|162.92|160.12|162.82|160.02|162.92|160.12|162.8|160|0
1689717600000|2023-07-18 22:00:00|162.78|159.98|164.01|161.21|164.01|161.21|162.66|159.86|0
1689717900000|2023-07-18 22:05:00|164.13|161.33|163.89|161.09|164.25|161.45|163.89|161.09|0
1689718200000|2023-07-18 22:10:00|163.95|161.15|164.01|161.21|164.36|161.56|163.95|161.15|0
1689718500000|2023-07-18 22:15:00|164.06|161.26|164.12|161.32|164.36|161.56|164.01|161.21|0
1689718800000|2023-07-18 22:20:00|164.24|161.44|164.01|161.21|164.24|161.44|164.01|161.21|0
1689719100000|2023-07-18 22:25:00|164|161.2|164|161.2|164.12|161.32|163.77|160.97|0
1689719400000|2023-07-18 22:30:00|164.12|161.32|164|161.2|164.12|161.32|163.89|161.09|0
1689719700000|2023-07-18 22:35:00|163.88|161.08|163.88|161.08|163.88|161.08|163.77|160.97|0
1689720000000|2023-07-18 22:40:00|164.12|161.32|163.88|161.08|164.24|161.44|163.88|161.08|0
1689720300000|2023-07-18 22:45:00|163.94|161.14|163.88|161.08|164.12|161.32|163.88|161.08|0
1689720600000|2023-07-18 22:50:00|163.76|160.96|163.76|160.96|163.88|161.08|163.65|160.85|0
1689721200000|2023-07-18 23:00:00|163.82|161.02|164.35|161.55|164.46|161.66|163.82|161.02|0
1689721500000|2023-07-18 23:05:00|164.29|161.49|164.11|161.31|164.35|161.55|164.11|161.31|0
1689721800000|2023-07-18 23:10:00|164.23|161.43|164.46|161.66|164.46|161.66|164.11|161.31|0
1689722100000|2023-07-18 23:15:00|164.58|161.78|164.46|161.66|164.58|161.78|164.34|161.54|0
1689722400000|2023-07-18 23:20:00|164.4|161.6|164.22|161.42|164.4|161.6|164.22|161.42|0
1689722700000|2023-07-18 23:25:00|164.34|161.54|164.34|161.54|164.34|161.54|164.22|161.42|0
1689723000000|2023-07-18 23:30:00|164.22|161.42|164.22|161.42|164.22|161.42|164.1|161.3|0
1689723300000|2023-07-18 23:35:00|164.1|161.3|164.1|161.3|164.22|161.42|164.1|161.3|0
1689723600000|2023-07-18 23:40:00|164.22|161.42|164.34|161.54|164.34|161.54|164.1|161.3|0
1689723900000|2023-07-18 23:45:00|164.22|161.42|164.57|161.77|164.57|161.77|164.22|161.42|0
1689724200000|2023-07-18 23:50:00|164.69|161.89|164.45|161.65|164.8|162|164.45|161.65|0
1689724500000|2023-07-18 23:55:00|164.57|161.77|164.21|161.41|164.57|161.77|164.1|161.3|0
1689724800000|2023-07-19 00:00:00|164.1|161.3|164.09|161.29|164.21|161.41|163.63|160.83|0
1689725100000|2023-07-19 00:05:00|164.21|161.41|163.74|160.94|164.21|161.41|163.74|160.94|0
1689725400000|2023-07-19 00:10:00|163.86|161.06|163.86|161.06|163.98|161.18|163.74|160.94|0
1689725700000|2023-07-19 00:15:00|163.97|161.17|163.86|161.06|164.09|161.29|163.86|161.06|0
1689726000000|2023-07-19 00:20:00|163.97|161.17|164.21|161.41|164.21|161.41|163.86|161.06|0
1689726300000|2023-07-19 00:25:00|164.09|161.29|164.21|161.41|164.32|161.52|164.09|161.29|0
1689726600000|2023-07-19 00:30:00|164.09|161.29|163.73|160.93|164.44|161.64|163.62|160.82|0
1689726900000|2023-07-19 00:35:00|163.79|160.99|163.85|161.05|164.09|161.29|163.73|160.93|0
1689727200000|2023-07-19 00:40:00|163.97|161.17|163.97|161.17|163.97|161.17|163.5|160.7|0
1689727500000|2023-07-19 00:45:00|163.85|161.05|163.85|161.05|163.97|161.17|163.73|160.93|0
1689727800000|2023-07-19 00:50:00|163.97|161.17|163.96|161.16|164.08|161.28|163.73|160.93|0
1689728100000|2023-07-19 00:55:00|164.08|161.28|163.96|161.16|164.2|161.4|163.96|161.16|0
1689728400000|2023-07-19 01:00:00|163.85|161.05|163.73|160.93|164.08|161.28|163.61|160.81|0
1689728700000|2023-07-19 01:05:00|163.84|161.04|163.84|161.04|163.96|161.16|163.84|161.04|0
1689729000000|2023-07-19 01:10:00|163.96|161.16|164.19|161.39|164.19|161.39|163.84|161.04|0
1689729300000|2023-07-19 01:15:00|164.31|161.51|163.96|161.16|164.31|161.51|163.84|161.04|0
1689729600000|2023-07-19 01:20:00|164.01|161.21|164.31|161.51|164.31|161.51|163.96|161.16|0
1689729900000|2023-07-19 01:25:00|164.19|161.39|163.84|161.04|164.31|161.51|163.84|161.04|0
1689730200000|2023-07-19 01:30:00|163.95|161.15|164.54|161.74|164.54|161.74|163.95|161.15|0
1689730500000|2023-07-19 01:35:00|164.66|161.86|164.3|161.5|164.66|161.86|164.3|161.5|0
1689730800000|2023-07-19 01:40:00|164.36|161.56|164.3|161.5|164.42|161.62|164.07|161.27|0
1689731100000|2023-07-19 01:45:00|164.18|161.38|164.65|161.85|164.71|161.91|164.18|161.38|0
1689731400000|2023-07-19 01:50:00|164.77|161.97|164.18|161.38|164.77|161.97|164.18|161.38|0
1689731700000|2023-07-19 01:55:00|164.3|161.5|164.3|161.5|164.53|161.73|164.3|161.5|0
1689732000000|2023-07-19 02:00:00|164.42|161.62|163.94|161.14|164.42|161.62|163.94|161.14|0
1689732300000|2023-07-19 02:05:00|163.83|161.03|163.71|160.91|164.06|161.26|163.59|160.79|0
1689732600000|2023-07-19 02:10:00|163.83|161.03|164.06|161.26|164.18|161.38|163.83|161.03|0
1689732900000|2023-07-19 02:15:00|164.18|161.38|163.94|161.14|164.18|161.38|163.94|161.14|0
1689733200000|2023-07-19 02:20:00|163.82|161.02|163.7|160.9|163.94|161.14|163.59|160.79|0
1689733500000|2023-07-19 02:25:00|163.59|160.79|163.94|161.14|163.94|161.14|163.59|160.79|0
1689733800000|2023-07-19 02:30:00|163.82|161.02|163.82|161.02|163.94|161.14|163.7|160.9|0
1689734100000|2023-07-19 02:35:00|163.94|161.14|164.05|161.25|164.05|161.25|163.82|161.02|0
1689734400000|2023-07-19 02:40:00|163.93|161.13|163.93|161.13|164.05|161.25|163.82|161.02|0
1689734700000|2023-07-19 02:45:00|164.05|161.25|164.17|161.37|164.17|161.37|163.93|161.13|0
1689735000000|2023-07-19 02:50:00|164.28|161.48|164.28|161.48|164.28|161.48|164.17|161.37|0
1689735300000|2023-07-19 02:55:00|164.17|161.37|163.93|161.13|164.17|161.37|163.81|161.01|0
1689735600000|2023-07-19 03:00:00|163.87|161.07|164.16|161.36|164.16|161.36|163.81|161.01|0
1689735900000|2023-07-19 03:05:00|164.28|161.48|164.4|161.6|164.4|161.6|164.16|161.36|0
1689736200000|2023-07-19 03:10:00|164.28|161.48|164.51|161.71|164.63|161.83|164.28|161.48|0
1689736500000|2023-07-19 03:15:00|164.39|161.59|164.39|161.59|164.51|161.71|164.39|161.59|0
1689736800000|2023-07-19 03:20:00|164.28|161.48|164.39|161.59|164.39|161.59|164.28|161.48|0
1689737100000|2023-07-19 03:25:00|164.27|161.47|164.27|161.47|164.39|161.59|164.16|161.36|0
1689737400000|2023-07-19 03:30:00|164.16|161.36|164.15|161.35|164.16|161.36|164.04|161.24|0
1689737700000|2023-07-19 03:35:00|164.04|161.24|164.04|161.24|164.15|161.35|164.04|161.24|0
1689738000000|2023-07-19 03:40:00|163.92|161.12|164.03|161.23|164.04|161.24|163.92|161.12|0
1689738300000|2023-07-19 03:45:00|164.15|161.35|164.15|161.35|164.15|161.35|164.03|161.23|0
1689738600000|2023-07-19 03:50:00|164.03|161.23|164.03|161.23|164.03|161.23|164.03|161.23|0
1689738900000|2023-07-19 03:55:00|164.15|161.35|164.38|161.58|164.38|161.58|164.15|161.35|0
1689739200000|2023-07-19 04:00:00|164.27|161.47|164.26|161.46|164.38|161.58|164.15|161.35|0
1689739500000|2023-07-19 04:05:00|164.38|161.58|164.26|161.46|164.38|161.58|164.26|161.46|0
1689739800000|2023-07-19 04:10:00|164.38|161.58|164.38|161.58|164.38|161.58|164.26|161.46|0
1689740100000|2023-07-19 04:15:00|164.26|161.46|164.38|161.58|164.38|161.58|164.2|161.4|0
1689740400000|2023-07-19 04:20:00|164.32|161.52|164.26|161.46|164.38|161.58|164.26|161.46|0
1689740700000|2023-07-19 04:25:00|164.38|161.58|164.37|161.57|164.38|161.58|164.26|161.46|0
1689741000000|2023-07-19 04:30:00|164.49|161.69|164.14|161.34|164.49|161.69|164.14|161.34|0
1689741300000|2023-07-19 04:35:00|164.02|161.22|164.14|161.34|164.14|161.34|164.02|161.22|0
1689741600000|2023-07-19 04:40:00|164.25|161.45|164.14|161.34|164.37|161.57|164.02|161.22|0
1689741900000|2023-07-19 04:45:00|164.07|161.27|164.19|161.39|164.25|161.45|164.02|161.22|0
1689742200000|2023-07-19 04:50:00|164.25|161.45|164.25|161.45|164.25|161.45|164.13|161.33|0
1689742500000|2023-07-19 04:55:00|164.13|161.33|164.13|161.33|164.25|161.45|164.13|161.33|0
1689742800000|2023-07-19 05:00:00|164.25|161.45|164.36|161.56|164.6|161.8|164.25|161.45|0
1689743100000|2023-07-19 05:05:00|164.48|161.68|164.48|161.68|164.48|161.68|164.25|161.45|0
1689743400000|2023-07-19 05:10:00|164.6|161.8|164.13|161.33|164.72|161.92|164.13|161.33|0
1689743700000|2023-07-19 05:15:00|164.18|161.38|164.36|161.56|164.48|161.68|164.13|161.33|0
1689744000000|2023-07-19 05:20:00|164.42|161.62|164.24|161.44|164.48|161.68|164.12|161.32|0
1689744300000|2023-07-19 05:25:00|164.12|161.32|164.36|161.56|164.48|161.68|164.12|161.32|0
1689744600000|2023-07-19 05:30:00|164.41|161.61|164.47|161.67|164.59|161.79|164.3|161.5|0
1689744900000|2023-07-19 05:35:00|164.59|161.79|164.36|161.56|164.83|162.03|164.24|161.44|0
1689745200000|2023-07-19 05:40:00|164.24|161.44|164.59|161.79|164.59|161.79|164.24|161.44|0
1689745500000|2023-07-19 05:45:00|164.47|161.67|164.71|161.91|164.71|161.91|164.47|161.67|0
1689745800000|2023-07-19 05:50:00|164.7|161.9|164.59|161.79|164.82|162.02|164.59|161.79|0
1689746100000|2023-07-19 05:55:00|164.7|161.9|164.35|161.55|164.82|162.02|164.35|161.55|0
1689746400000|2023-07-19 06:00:00|164.47|161.67|164.94|162.14|165.29|162.49|164|161.2|0
1689746700000|2023-07-19 06:05:00|164.74|162.34|165.32|162.92|165.33|162.93|164.74|162.34|0
1689747000000|2023-07-19 06:10:00|165.26|162.86|165.21|162.81|165.68|163.28|165.09|162.69|0
1689747300000|2023-07-19 06:15:00|165.09|162.69|165.44|163.04|165.44|163.04|164.85|162.45|0
1689747600000|2023-07-19 06:20:00|165.56|163.16|165.68|163.28|165.91|163.51|165.56|163.16|0
1689747900000|2023-07-19 06:25:00|165.67|163.27|165.49|163.09|165.91|163.51|165.44|163.04|0
1689748200000|2023-07-19 06:30:00|165.56|163.16|165.55|163.15|165.67|163.27|165.44|163.04|0
1689748500000|2023-07-19 06:35:00|165.61|163.21|165.14|162.74|165.67|163.27|165.08|162.68|0
1689748800000|2023-07-19 06:40:00|165.2|162.8|165.33|162.93|165.57|163.17|164.69|162.29|0
1689749100000|2023-07-19 06:45:00|165.27|162.87|165.33|162.93|165.45|163.05|165.09|162.69|0
1689749400000|2023-07-19 06:50:00|165.45|163.05|165.74|163.34|165.8|163.4|165.45|163.05|0
1689749700000|2023-07-19 06:55:00|165.8|163.4|166.21|163.81|166.27|163.87|165.56|163.16|0
1689750000000|2023-07-19 07:00:00|166.39|163.99|166.39|163.99|166.63|164.23|165.92|163.52|0
1689750300000|2023-07-19 07:05:00|166.27|163.87|167.22|164.82|167.45|165.05|166.27|163.87|0
1689750600000|2023-07-19 07:10:00|167.16|164.76|167.1|164.7|167.45|165.05|166.86|164.46|0
1689750900000|2023-07-19 07:15:00|167.04|164.64|166.38|163.98|167.04|164.64|166.15|163.75|0
1689751200000|2023-07-19 07:20:00|166.27|163.87|166.26|163.86|166.5|164.1|165.91|163.51|0
1689751500000|2023-07-19 07:25:00|166.15|163.75|165.91|163.51|166.5|164.1|165.91|163.51|0
1689751800000|2023-07-19 07:30:00|165.97|163.57|165.32|162.92|165.97|163.57|165.32|162.92|0
1689752100000|2023-07-19 07:35:00|165.44|163.04|164.73|162.33|165.55|163.15|164.61|162.21|0
1689752400000|2023-07-19 07:40:00|164.84|162.44|164.61|162.21|165.08|162.68|164.49|162.09|0
1689752700000|2023-07-19 07:45:00|164.49|162.09|164.72|162.32|165.08|162.68|164.49|162.09|0
1689753000000|2023-07-19 07:50:00|164.61|162.21|164.49|162.09|164.72|162.32|164.02|161.62|0
1689753300000|2023-07-19 07:55:00|164.37|161.97|164.25|161.85|164.84|162.44|164.13|161.73|0
1689753600000|2023-07-19 08:00:00|164.19|161.79|164.96|162.56|164.96|162.56|163.9|161.5|0
1689753900000|2023-07-19 08:05:00|165.07|162.67|164.48|162.08|165.31|162.91|164.48|162.08|0
1689754200000|2023-07-19 08:10:00|164.37|161.97|165.07|162.67|165.07|162.67|164.37|161.97|0
1689754500000|2023-07-19 08:15:00|165.01|162.61|165.66|163.26|165.66|163.26|164.95|162.55|0
1689754800000|2023-07-19 08:20:00|165.54|163.14|165.54|163.14|166.01|163.61|165.42|163.02|0
1689755100000|2023-07-19 08:25:00|165.66|163.26|165.89|163.49|166.25|163.85|165.54|163.14|0
1689755400000|2023-07-19 08:30:00|166.01|163.61|165.77|163.37|166.01|163.61|165.66|163.26|0
1689755700000|2023-07-19 08:35:00|165.89|163.49|166.36|163.96|166.36|163.96|165.77|163.37|0
1689756000000|2023-07-19 08:40:00|166.24|163.84|166.48|164.08|166.72|164.32|166.24|163.84|0
1689756300000|2023-07-19 08:45:00|166.42|164.02|166.6|164.2|166.72|164.32|166.36|163.96|0
1689756600000|2023-07-19 08:50:00|166.48|164.08|166.12|163.72|166.6|164.2|166|163.6|0
1689756900000|2023-07-19 08:55:00|166|163.6|166.59|164.19|166.71|164.31|165.89|163.49|0
1689757200000|2023-07-19 09:00:00|166.48|164.08|166|163.6|166.48|164.08|165.88|163.48|0
1689757500000|2023-07-19 09:05:00|165.88|163.48|166.24|163.84|166.36|163.96|165.88|163.48|0
1689757800000|2023-07-19 09:10:00|166.12|163.72|166.23|163.83|166.35|163.95|166|163.6|0
1689758100000|2023-07-19 09:15:00|166.35|163.95|166.47|164.07|166.47|164.07|165.64|163.24|0
1689758400000|2023-07-19 09:20:00|166.59|164.19|166.35|163.95|166.71|164.31|166.35|163.95|0
1689758700000|2023-07-19 09:25:00|166.11|163.71|166.23|163.83|166.23|163.83|165.99|163.59|0
1689759000000|2023-07-19 09:30:00|166.11|163.71|166.23|163.83|166.47|164.07|165.76|163.36|0
1689759300000|2023-07-19 09:35:00|166.35|163.95|166.35|163.95|166.58|164.18|166.23|163.83|0
1689759600000|2023-07-19 09:40:00|166.23|163.83|166.34|163.94|166.82|164.42|166.23|163.83|0
1689759900000|2023-07-19 09:45:00|166.23|163.83|166.58|164.18|166.7|164.3|166.23|163.83|0
1689760200000|2023-07-19 09:50:00|166.46|164.06|166.46|164.06|166.7|164.3|166.34|163.94|0
1689760500000|2023-07-19 09:55:00|166.34|163.94|166.34|163.94|166.46|164.06|166.22|163.82|0
1689760800000|2023-07-19 10:00:00|166.22|163.82|166.22|163.82|166.46|164.06|165.98|163.58|0
1689761100000|2023-07-19 10:05:00|166.28|163.88|165.98|163.58|166.46|164.06|165.75|163.35|0
1689761400000|2023-07-19 10:10:00|166.1|163.7|166.22|163.82|166.34|163.94|165.98|163.58|0
1689761700000|2023-07-19 10:15:00|166.1|163.7|165.98|163.58|166.22|163.82|165.98|163.58|0
1689762000000|2023-07-19 10:20:00|165.92|163.52|165.62|163.22|165.92|163.52|165.56|163.16|0
1689762300000|2023-07-19 10:25:00|165.56|163.16|165.86|163.46|165.86|163.46|165.56|163.16|0
1689762600000|2023-07-19 10:30:00|165.74|163.34|165.98|163.58|165.98|163.58|165.62|163.22|0
1689762900000|2023-07-19 10:35:00|165.86|163.46|165.86|163.46|165.86|163.46|165.62|163.22|0
1689763200000|2023-07-19 10:40:00|165.74|163.34|165.5|163.1|165.97|163.57|165.38|162.98|0
1689763500000|2023-07-19 10:45:00|165.38|162.98|165.62|163.22|165.74|163.34|165.38|162.98|0
1689763800000|2023-07-19 10:50:00|165.5|163.1|165.97|163.57|165.97|163.57|165.5|163.1|0
1689764100000|2023-07-19 10:55:00|165.85|163.45|166.32|163.92|166.32|163.92|165.73|163.33|0
1689764400000|2023-07-19 11:00:00|166.44|164.04|166.2|163.8|166.44|164.04|165.97|163.57|0
1689764700000|2023-07-19 11:05:00|166.32|163.92|165.61|163.21|166.32|163.92|165.49|163.09|0
1689765000000|2023-07-19 11:10:00|165.73|163.33|164.79|162.39|165.73|163.33|164.79|162.39|0
1689765300000|2023-07-19 11:15:00|164.67|162.27|164.61|162.21|164.79|162.39|164.55|162.15|0
1689765600000|2023-07-19 11:20:00|164.55|162.15|164.55|162.15|164.9|162.5|164.43|162.03|0
1689765900000|2023-07-19 11:25:00|164.31|161.91|165.49|163.09|165.49|163.09|163.61|161.21|0
1689766200000|2023-07-19 11:30:00|165.37|162.97|164.9|162.5|165.49|163.09|164.66|162.26|0
1689766500000|2023-07-19 11:35:00|165.02|162.62|164.31|161.91|165.02|162.62|164.31|161.91|0
1689766800000|2023-07-19 11:40:00|164.43|162.03|164.31|161.91|164.43|162.03|163.72|161.32|0
1689767100000|2023-07-19 11:45:00|164.19|161.79|164.07|161.67|164.31|161.91|163.72|161.32|0
1689767400000|2023-07-19 11:50:00|164.01|161.61|164.54|162.14|164.54|162.14|163.95|161.55|0
1689767700000|2023-07-19 11:55:00|164.66|162.26|164.77|162.37|164.77|162.37|164.54|162.14|0
1689768000000|2023-07-19 12:00:00|164.89|162.49|165.24|162.84|165.36|162.96|164.54|162.14|0
1689768300000|2023-07-19 12:05:00|165.36|162.96|165.12|162.72|165.6|163.2|165.01|162.61|0
1689768600000|2023-07-19 12:10:00|165.24|162.84|165.36|162.96|165.71|163.31|165.24|162.84|0
1689768900000|2023-07-19 12:15:00|165.48|163.08|165.24|162.84|165.71|163.31|165.24|162.84|0
1689769200000|2023-07-19 12:20:00|165.12|162.72|164.77|162.37|165.24|162.84|164.65|162.25|0
1689769500000|2023-07-19 12:25:00|164.65|162.25|164.82|162.42|165|162.6|164.59|162.19|0
1689769800000|2023-07-19 12:30:00|164.76|162.36|165.23|162.83|165.35|162.95|164.41|162.01|0
1689770100000|2023-07-19 12:35:00|165.12|162.72|165.71|163.31|165.71|163.31|164.88|162.48|0
1689770400000|2023-07-19 12:40:00|165.82|163.42|165.82|163.42|166.18|163.78|165.7|163.3|0
1689770700000|2023-07-19 12:45:00|165.7|163.3|165.35|162.95|165.94|163.54|165.11|162.71|0
1689771000000|2023-07-19 12:50:00|165.47|163.07|166.29|163.89|166.29|163.89|165.35|162.95|0
1689771300000|2023-07-19 12:55:00|166.17|163.77|165.82|163.42|166.29|163.89|165.4|163|0
1689771600000|2023-07-19 13:00:00|165.7|163.3|166.17|163.77|166.41|164.01|165.58|163.18|0
1689771900000|2023-07-19 13:05:00|166.05|163.65|166.64|164.24|166.76|164.36|165.93|163.53|0
1689772200000|2023-07-19 13:10:00|166.76|164.36|167.59|165.19|167.59|165.19|166.64|164.24|0
1689772500000|2023-07-19 13:15:00|167.71|165.31|167.83|165.43|167.95|165.55|167.23|164.83|0
1689772800000|2023-07-19 13:20:00|167.71|165.31|167.59|165.19|168.07|165.67|167.59|165.19|0
1689773100000|2023-07-19 13:25:00|167.71|165.31|168.42|166.02|168.42|166.02|167.71|165.31|0
1689773400000|2023-07-19 13:30:00|168.54|166.14|170.58|168.18|172.27|169.87|168.54|166.14|0
1689773700000|2023-07-19 13:35:00|171.18|168.78|173.35|170.95|173.48|171.08|170.94|168.54|0
1689774000000|2023-07-19 13:40:00|173.72|171.32|172.75|170.35|173.84|171.44|172.62|170.22|0
1689774300000|2023-07-19 13:45:00|172.62|170.22|172.5|170.1|172.99|170.59|171.66|169.26|0
1689774600000|2023-07-19 13:50:00|172.62|170.22|172.5|170.1|172.99|170.59|171.53|169.13|0
1689774900000|2023-07-19 13:55:00|172.38|169.98|173.47|171.07|173.59|171.19|172.02|169.62|0
1689775200000|2023-07-19 14:00:00|173.71|171.31|173.71|171.31|173.83|171.43|172.62|170.22|0
1689775500000|2023-07-19 14:05:00|173.83|171.43|173.71|171.31|174.56|172.16|172.98|170.58|0
1689775800000|2023-07-19 14:10:00|173.95|171.55|173.59|171.19|174.93|172.53|173.47|171.07|0
1689776100000|2023-07-19 14:15:00|173.47|171.07|177.12|174.72|177.24|174.84|172.37|169.97|0
1689776400000|2023-07-19 14:20:00|177.24|174.84|177.85|175.45|177.97|175.57|176.87|174.47|0
1689776700000|2023-07-19 14:25:00|177.73|175.33|175.41|173.01|177.97|175.57|175.41|173.01|0
1689777000000|2023-07-19 14:30:00|175.53|173.13|175.17|172.77|176.14|173.74|174.69|172.29|0
1689777300000|2023-07-19 14:35:00|175.05|172.65|175.17|172.77|175.29|172.89|174.08|171.68|0
1689777600000|2023-07-19 14:40:00|175.05|172.65|177.01|174.61|177.25|174.85|174.8|172.4|0
1689777900000|2023-07-19 14:45:00|177.13|174.73|176.15|173.75|177.62|175.22|175.79|173.39|0
1689778200000|2023-07-19 14:50:00|176.28|173.88|173.26|170.86|177.49|175.09|173.14|170.74|0
1689778500000|2023-07-19 14:55:00|172.77|170.37|173.25|170.85|173.98|171.58|170.15|167.75|0
1689778800000|2023-07-19 15:00:00|173.37|170.97|172.89|170.49|174.1|171.7|172.65|170.25|0
1689779100000|2023-07-19 15:05:00|173.01|170.61|173.85|171.45|174.33|171.93|173.01|170.61|0
1689779400000|2023-07-19 15:10:00|174.09|171.69|175.78|173.38|175.78|173.38|173.61|171.21|0
1689779700000|2023-07-19 15:15:00|175.42|173.02|176.15|173.75|176.63|174.23|175.3|172.9|0
1689780000000|2023-07-19 15:20:00|176.03|173.63|174.09|171.69|176.03|173.63|173.61|171.21|0
1689780300000|2023-07-19 15:25:00|173.97|171.57|175.54|173.14|175.9|173.5|173.97|171.57|0
1689780600000|2023-07-19 15:30:00|175.66|173.26|176.99|174.59|177.11|174.71|175.66|173.26|0
1689780900000|2023-07-19 15:35:00|176.87|174.47|175.9|173.5|176.87|174.47|175.78|173.38|0
1689781200000|2023-07-19 15:40:00|176.02|173.62|176.26|173.86|176.38|173.98|175.53|173.13|0
1689781500000|2023-07-19 15:45:00|176.14|173.74|176.26|173.86|176.75|174.35|175.9|173.5|0
1689781800000|2023-07-19 15:50:00|176.32|173.92|177.11|174.71|177.11|174.71|175.77|173.37|0
1689782100000|2023-07-19 15:55:00|177.23|174.83|176.74|174.34|177.47|175.07|176.01|173.61|0
1689782400000|2023-07-19 16:00:00|176.86|174.46|176.5|174.1|178.82|176.42|176.5|174.1|0
1689782700000|2023-07-19 16:05:00|176.62|174.22|177.35|174.95|178.2|175.8|176.5|174.1|0
1689783000000|2023-07-19 16:10:00|177.59|175.19|177.23|174.83|178.08|175.68|176.62|174.22|0
1689783300000|2023-07-19 16:15:00|177.1|174.7|176.25|173.85|177.1|174.7|175.52|173.12|0
1689783600000|2023-07-19 16:20:00|176.37|173.97|174.43|172.03|176.49|174.09|173.95|171.55|0
1689783900000|2023-07-19 16:25:00|174.31|171.91|173.71|171.31|174.67|172.27|172.51|170.11|0
1689784200000|2023-07-19 16:30:00|173.59|171.19|173.47|171.07|173.59|171.19|170.84|168.44|0
1689784500000|2023-07-19 16:35:00|173.35|170.95|171.43|169.03|173.47|171.07|171.31|168.91|0
1689784800000|2023-07-19 16:40:00|171.31|168.91|172.5|170.1|172.5|170.1|170.83|168.43|0
1689785100000|2023-07-19 16:45:00|172.26|169.86|172.14|169.74|172.98|170.58|171.67|169.27|0
1689785400000|2023-07-19 16:50:00|172.02|169.62|173.34|170.94|173.58|171.18|171.9|169.5|0
1689785700000|2023-07-19 16:55:00|173.22|170.82|173.58|171.18|173.58|171.18|172.62|170.22|0
1689786000000|2023-07-19 17:00:00|173.82|171.42|172.38|169.98|173.82|171.42|172.38|169.98|0
1689786300000|2023-07-19 17:05:00|172.26|169.86|171.3|168.9|172.26|169.86|170.23|167.83|0
1689786600000|2023-07-19 17:10:00|171.18|168.78|173.46|171.06|173.46|171.06|171.18|168.78|0
1689786900000|2023-07-19 17:15:00|173.34|170.94|172.49|170.09|173.34|170.94|172.26|169.86|0
1689787200000|2023-07-19 17:20:00|172.61|170.21|172.73|170.33|173.09|170.69|172.01|169.61|0
1689787500000|2023-07-19 17:25:00|172.85|170.45|172.49|170.09|172.85|170.45|171.65|169.25|0
1689787800000|2023-07-19 17:30:00|172.37|169.97|171.77|169.37|172.97|170.57|171.77|169.37|0
1689788100000|2023-07-19 17:35:00|171.65|169.25|171.29|168.89|171.89|169.49|170.82|168.42|0
1689788400000|2023-07-19 17:40:00|171.17|168.77|172.78|170.38|173.33|170.93|170.94|168.54|0
1689788700000|2023-07-19 17:45:00|172.85|170.45|172.61|170.21|173.57|171.17|172.54|170.14|0
1689789000000|2023-07-19 17:50:00|172.66|170.26|172.6|170.2|173.09|170.69|172.13|169.73|0
1689789300000|2023-07-19 17:55:00|172.72|170.32|172.24|169.84|172.72|170.32|171.65|169.25|0
1689789600000|2023-07-19 18:00:00|172.12|169.72|172.12|169.72|172.72|170.32|171.64|169.24|0
1689789900000|2023-07-19 18:05:00|172|169.6|169.38|166.98|172|169.6|169.14|166.74|0
1689790200000|2023-07-19 18:10:00|169.26|166.86|169.85|167.45|170.45|168.05|169.14|166.74|0
1689790500000|2023-07-19 18:15:00|169.74|167.34|169.26|166.86|169.97|167.57|169.14|166.74|0
1689790800000|2023-07-19 18:20:00|169.14|166.74|169.26|166.86|169.97|167.57|169.02|166.62|0
1689791100000|2023-07-19 18:25:00|169.38|166.98|170.44|168.04|170.74|168.34|169.38|166.98|0
1689791400000|2023-07-19 18:30:00|170.33|167.93|172.47|170.07|172.95|170.55|170.33|167.93|0
1689791700000|2023-07-19 18:35:00|172.23|169.83|172.59|170.19|172.83|170.43|172.23|169.83|0
1689792000000|2023-07-19 18:40:00|172.71|170.31|173.43|171.03|174.15|171.75|172.59|170.19|0
1689792300000|2023-07-19 18:45:00|173.55|171.15|173.01|170.61|173.67|171.27|172.71|170.31|0
1689792600000|2023-07-19 18:50:00|173.07|170.67|173.07|170.67|173.55|171.15|172.47|170.07|0
1689792900000|2023-07-19 18:55:00|173.19|170.79|173.79|171.39|173.79|171.39|172.95|170.55|0
1689793200000|2023-07-19 19:00:00|173.67|171.27|174.51|172.11|174.51|172.11|173.67|171.27|0
1689793500000|2023-07-19 19:05:00|174.39|171.99|175.11|172.71|175.6|173.2|174.27|171.87|0
1689793800000|2023-07-19 19:10:00|174.99|172.59|175.47|173.07|175.6|173.2|174.75|172.35|0
1689794100000|2023-07-19 19:15:00|175.6|173.2|176.2|173.8|176.26|173.86|175.47|173.07|0
1689794400000|2023-07-19 19:20:00|176.32|173.92|176.56|174.16|177.05|174.65|176.2|173.8|0
1689794700000|2023-07-19 19:25:00|176.68|174.28|175.83|173.43|176.93|174.53|175.83|173.43|0
1689795000000|2023-07-19 19:30:00|175.71|173.31|174.38|171.98|175.71|173.31|174.26|171.86|0
1689795300000|2023-07-19 19:35:00|174.26|171.86|173.9|171.5|174.5|172.1|172.82|170.42|0
1689795600000|2023-07-19 19:40:00|174.02|171.62|174.38|171.98|174.62|172.22|173.65|171.25|0
1689795900000|2023-07-19 19:45:00|174.26|171.86|173.65|171.25|174.26|171.86|173.41|171.01|0
1689796200000|2023-07-19 19:50:00|173.77|171.37|173.41|171.01|175.1|172.7|173.41|171.01|0
1689796500000|2023-07-19 19:55:00|173.05|170.65|172.57|170.17|173.89|171.49|172.57|170.17|0
1689796800000|2023-07-19 20:00:00|172.45|170.05|171.73|169.33|173.05|170.65|170.78|168.38|0
1689797100000|2023-07-19 20:05:00|171.61|169.21|172.81|170.41|172.81|170.41|170.3|167.9|0
1689797400000|2023-07-19 20:10:00|172.69|170.29|171.61|169.21|172.81|170.41|171.25|168.85|0
1689797700000|2023-07-19 20:15:00|171.81|169.01|172.4|169.6|172.52|169.72|171.57|168.77|0
1689798000000|2023-07-19 20:20:00|172.52|169.72|171.98|169.18|172.64|169.84|171.69|168.89|0
1689798300000|2023-07-19 20:25:00|172.04|169.24|171.92|169.12|172.28|169.48|171.92|169.12|0
1689798600000|2023-07-19 20:30:00|171.86|169.06|171.8|169|172.04|169.24|171.8|169|0
1689798900000|2023-07-19 20:35:00|171.92|169.12|172.4|169.6|172.4|169.6|171.8|169|0
1689799200000|2023-07-19 20:40:00|172.34|169.54|172.16|169.36|172.4|169.6|172.16|169.36|0
1689799500000|2023-07-19 20:45:00|172.28|169.48|172.76|169.96|172.76|169.96|172.28|169.48|0
1689799800000|2023-07-19 20:50:00|172.64|169.84|172.51|169.71|172.64|169.84|172.16|169.36|0
1689800100000|2023-07-19 20:55:00|172.57|169.77|172.45|169.65|172.99|170.19|172.21|169.41|0
1689800400000|2023-07-19 21:00:00|172.54|169.74|172.45|169.65|172.68|169.88|172.41|169.61|0
1689800700000|2023-07-19 21:05:00|172.4|169.6|172.46|169.66|172.64|169.84|172.34|169.54|0
1689801000000|2023-07-19 21:10:00|172.45|169.65|172.45|169.65|172.53|169.73|172.2|169.4|0
1689801300000|2023-07-19 21:15:00|172.48|169.68|172.35|169.55|172.57|169.77|172.35|169.55|0
1689801600000|2023-07-19 21:20:00|172.39|169.59|172.39|169.59|172.39|169.59|172.3|169.5|0
1689801900000|2023-07-19 21:25:00|172.48|169.68|172.42|169.62|172.48|169.68|172.39|169.59|0
1689802200000|2023-07-19 21:30:00|172.4|169.6|172.32|169.52|172.4|169.6|172.21|169.41|0
1689802500000|2023-07-19 21:35:00|172.35|169.55|172.22|169.42|172.35|169.55|172.17|169.37|0
1689802800000|2023-07-19 21:40:00|172.12|169.32|172.42|169.62|172.42|169.62|171.93|169.13|0
1689803100000|2023-07-19 21:45:00|172.4|169.6|172.19|169.39|172.4|169.6|172.19|169.39|0
1689803400000|2023-07-19 21:50:00|172.17|169.37|171.89|169.09|172.17|169.37|171.89|169.09|0
1689803700000|2023-07-19 21:55:00|171.98|169.18|171.78|168.98|172.01|169.21|171.5|168.7|0
1689804000000|2023-07-19 22:00:00|171|168.2|170.94|168.14|171.54|168.74|170.76|167.96|0
1689804300000|2023-07-19 22:05:00|171|168.2|170.7|167.9|171.54|168.74|170.58|167.78|0
1689804600000|2023-07-19 22:10:00|170.64|167.84|169.51|166.71|170.64|167.84|169.51|166.71|0
1689804900000|2023-07-19 22:15:00|169.57|166.77|167.62|164.82|169.63|166.83|167.62|164.82|0
1689805200000|2023-07-19 22:20:00|167.74|164.94|167.15|164.35|168.21|165.41|166.45|163.65|0
1689805500000|2023-07-19 22:25:00|167.27|164.47|166.91|164.11|167.5|164.7|166.68|163.88|0
1689805800000|2023-07-19 22:30:00|167.03|164.23|166.8|164|167.5|164.7|166.68|163.88|0
1689806100000|2023-07-19 22:35:00|166.91|164.11|166.21|163.41|167.09|164.29|166.21|163.41|0
1689806400000|2023-07-19 22:40:00|166.09|163.29|165.74|162.94|166.44|163.64|165.74|162.94|0
1689806700000|2023-07-19 22:45:00|165.86|163.06|165.74|162.94|166.21|163.41|165.74|162.94|0
1689807000000|2023-07-19 22:50:00|165.85|163.05|166.2|163.4|166.32|163.52|165.5|162.7|0
1689807300000|2023-07-19 22:55:00|166.32|163.52|166.2|163.4|166.44|163.64|166.2|163.4|0
1689807600000|2023-07-19 23:00:00|166.32|163.52|166.55|163.75|166.67|163.87|166.2|163.4|0
1689807900000|2023-07-19 23:05:00|166.43|163.63|166.55|163.75|166.67|163.87|166.43|163.63|0
1689808200000|2023-07-19 23:10:00|166.43|163.63|166.08|163.28|166.43|163.63|165.85|163.05|0
1689808500000|2023-07-19 23:15:00|165.96|163.16|166.9|164.1|167.02|164.22|165.96|163.16|0
1689808800000|2023-07-19 23:20:00|167.02|164.22|166.95|164.15|167.13|164.33|166.9|164.1|0
1689809100000|2023-07-19 23:25:00|167.02|164.22|167.37|164.57|167.48|164.68|166.9|164.1|0
1689809400000|2023-07-19 23:30:00|167.25|164.45|167.13|164.33|167.25|164.45|167.13|164.33|0
1689809700000|2023-07-19 23:35:00|167.01|164.21|166.54|163.74|167.01|164.21|166.48|163.68|0
1689810000000|2023-07-19 23:40:00|166.42|163.62|166.54|163.74|166.78|163.98|166.31|163.51|0
1689810300000|2023-07-19 23:45:00|166.48|163.68|166.89|164.09|166.89|164.09|166.48|163.68|0
1689810600000|2023-07-19 23:50:00|166.95|164.15|167.36|164.56|167.36|164.56|166.77|163.97|0
1689810900000|2023-07-19 23:55:00|167.24|164.44|167.24|164.44|167.24|164.44|167.01|164.21|0
1689811200000|2023-07-20 00:00:00|167.36|164.56|167.71|164.91|167.83|165.03|167.06|164.26|0
1689811500000|2023-07-20 00:05:00|167.59|164.79|168.18|165.38|168.18|165.38|167.59|164.79|0
1689811800000|2023-07-20 00:10:00|168.06|165.26|168.53|165.73|168.53|165.73|168.06|165.26|0
1689812100000|2023-07-20 00:15:00|168.41|165.61|167.2|164.4|168.77|165.97|167.2|164.4|0
1689812400000|2023-07-20 00:20:00|167.32|164.52|167.08|164.28|167.43|164.63|167.08|164.28|0
1689812700000|2023-07-20 00:25:00|167.02|164.22|166.96|164.16|167.08|164.28|166.72|163.92|0
1689813000000|2023-07-20 00:30:00|166.84|164.04|169.24|166.44|169.25|166.45|166.84|164.04|0
1689813300000|2023-07-20 00:35:00|169.13|166.33|169.13|166.33|169.36|166.56|169.13|166.33|0
1689813600000|2023-07-20 00:40:00|169.12|166.32|169.36|166.56|169.36|166.56|168.77|165.97|0
1689813900000|2023-07-20 00:45:00|169.24|166.44|169.24|166.44|169.36|166.56|169.12|166.32|0
1689814200000|2023-07-20 00:50:00|169.36|166.56|169.36|166.56|169.36|166.56|169.24|166.44|0
1689814500000|2023-07-20 00:55:00|169.48|166.68|169.12|166.32|169.48|166.68|169.12|166.32|0
1689814800000|2023-07-20 01:00:00|169.24|166.44|169.47|166.67|169.47|166.67|169|166.2|0
1689815100000|2023-07-20 01:05:00|169.35|166.55|169.88|167.08|169.95|167.15|169.24|166.44|0
1689815400000|2023-07-20 01:10:00|169.83|167.03|169.83|167.03|170.06|167.26|169.71|166.91|0
1689815700000|2023-07-20 01:15:00|169.94|167.14|169.94|167.14|170.3|167.5|169.94|167.14|0
1689816000000|2023-07-20 01:20:00|170|167.2|169.94|167.14|170.06|167.26|169.59|166.79|0
1689816300000|2023-07-20 01:25:00|169.88|167.08|170.18|167.38|170.18|167.38|169.7|166.9|0
1689816600000|2023-07-20 01:30:00|170.3|167.5|170.18|167.38|170.41|167.61|170.18|167.38|0
1689816900000|2023-07-20 01:35:00|170.29|167.49|170.29|167.49|170.41|167.61|170.06|167.26|0
1689817200000|2023-07-20 01:40:00|170.35|167.55|170.53|167.73|170.77|167.97|170.06|167.26|0
1689817500000|2023-07-20 01:45:00|170.65|167.85|170.05|167.25|170.65|167.85|169.99|167.19|0
1689817800000|2023-07-20 01:50:00|169.99|167.19|170.05|167.25|170.29|167.49|169.93|167.13|0
1689818100000|2023-07-20 01:55:00|170.17|167.37|169.93|167.13|170.17|167.37|169.81|167.01|0
1689818400000|2023-07-20 02:00:00|170.05|167.25|170.29|167.49|170.34|167.54|169.81|167.01|0
1689818700000|2023-07-20 02:05:00|170.17|167.37|170.05|167.25|170.4|167.6|169.93|167.13|0
1689819000000|2023-07-20 02:10:00|169.93|167.13|169.22|166.42|170.05|167.25|168.98|166.18|0
1689819300000|2023-07-20 02:15:00|169.1|166.3|169.33|166.53|169.33|166.53|168.74|165.94|0
1689819600000|2023-07-20 02:20:00|169.45|166.65|169.21|166.41|169.45|166.65|169.03|166.23|0
1689819900000|2023-07-20 02:25:00|169.1|166.3|169.09|166.29|169.21|166.41|168.98|166.18|0
1689820200000|2023-07-20 02:30:00|168.98|166.18|169.45|166.65|169.45|166.65|168.98|166.18|0
1689820500000|2023-07-20 02:35:00|169.33|166.53|169.09|166.29|169.45|166.65|168.97|166.17|0
1689820800000|2023-07-20 02:40:00|169.21|166.41|168.97|166.17|169.21|166.41|168.74|165.94|0
1689821100000|2023-07-20 02:45:00|168.85|166.05|168.62|165.82|168.85|166.05|168.62|165.82|0
1689821400000|2023-07-20 02:50:00|168.5|165.7|168.85|166.05|168.85|166.05|168.5|165.7|0
1689821700000|2023-07-20 02:55:00|168.91|166.11|169.44|166.64|169.56|166.76|168.85|166.05|0
1689822000000|2023-07-20 03:00:00|169.32|166.52|169.2|166.4|169.44|166.64|169.2|166.4|0
1689822300000|2023-07-20 03:05:00|169.26|166.46|169.08|166.28|169.26|166.46|168.9|166.1|0
1689822600000|2023-07-20 03:10:00|168.96|166.16|169.55|166.75|169.55|166.75|168.96|166.16|0
1689822900000|2023-07-20 03:15:00|169.44|166.64|169.55|166.75|169.67|166.87|169.32|166.52|0
1689823200000|2023-07-20 03:20:00|169.43|166.63|169.67|166.87|169.67|166.87|169.43|166.63|0
1689823500000|2023-07-20 03:25:00|169.55|166.75|169.55|166.75|169.67|166.87|169.43|166.63|0
1689823800000|2023-07-20 03:30:00|169.49|166.69|169.43|166.63|169.55|166.75|169.43|166.63|0
1689824100000|2023-07-20 03:35:00|169.31|166.51|169.31|166.51|169.43|166.63|169.19|166.39|0
1689824400000|2023-07-20 03:40:00|169.19|166.39|169.66|166.86|169.66|166.86|169.07|166.27|0
1689824700000|2023-07-20 03:45:00|169.78|166.98|169.66|166.86|169.78|166.98|169.55|166.75|0
1689825000000|2023-07-20 03:50:00|169.78|166.98|169.78|166.98|169.9|167.1|169.66|166.86|0
1689825300000|2023-07-20 03:55:00|169.9|167.1|169.78|166.98|169.9|167.1|169.78|166.98|0
1689825600000|2023-07-20 04:00:00|169.9|167.1|170.13|167.33|170.13|167.33|169.9|167.1|0
1689825900000|2023-07-20 04:05:00|170.01|167.21|170.49|167.69|170.49|167.69|170.01|167.21|0
1689826200000|2023-07-20 04:10:00|170.61|167.81|170.72|167.92|171.08|168.28|170.49|167.69|0
1689826500000|2023-07-20 04:15:00|170.61|167.81|170.54|167.74|170.72|167.92|170.49|167.69|0
1689826800000|2023-07-20 04:20:00|170.6|167.8|170.01|167.21|170.6|167.8|170.01|167.21|0
1689827100000|2023-07-20 04:25:00|170.13|167.33|170.36|167.56|170.36|167.56|170.01|167.21|0
1689827400000|2023-07-20 04:30:00|170.25|167.45|170.24|167.44|170.25|167.45|170.13|167.33|0
1689827700000|2023-07-20 04:35:00|170.12|167.32|170.24|167.44|170.36|167.56|170.12|167.32|0
1689828000000|2023-07-20 04:40:00|170.36|167.56|170.48|167.68|170.48|167.68|170.36|167.56|0
1689828300000|2023-07-20 04:45:00|170.36|167.56|170.24|167.44|170.36|167.56|170.18|167.38|0
1689828600000|2023-07-20 04:50:00|170.36|167.56|170.24|167.44|170.36|167.56|170.24|167.44|0
1689828900000|2023-07-20 04:55:00|170.18|167.38|170.24|167.44|170.36|167.56|170.12|167.32|0
1689829200000|2023-07-20 05:00:00|170.36|167.56|170.59|167.79|170.59|167.79|170.12|167.32|0
1689829500000|2023-07-20 05:05:00|170.47|167.67|170.23|167.43|170.47|167.67|170.12|167.32|0
1689829800000|2023-07-20 05:10:00|170.12|167.32|170.23|167.43|170.35|167.55|170|167.2|0
1689830100000|2023-07-20 05:15:00|170.17|167.37|170.23|167.43|170.35|167.55|170.17|167.37|0
1689830400000|2023-07-20 05:20:00|170.35|167.55|170.35|167.55|170.59|167.79|170.23|167.43|0
1689830700000|2023-07-20 05:25:00|170.23|167.43|170.11|167.31|170.35|167.55|170.11|167.31|0
1689831000000|2023-07-20 05:30:00|170.23|167.43|170.35|167.55|170.35|167.55|169.99|167.19|0
1689831300000|2023-07-20 05:35:00|170.46|167.66|170.46|167.66|170.58|167.78|170.23|167.43|0
1689831600000|2023-07-20 05:40:00|170.34|167.54|170.11|167.31|170.34|167.54|170.11|167.31|0
1689831900000|2023-07-20 05:45:00|170.04|167.24|170.22|167.42|170.22|167.42|170.04|167.24|0
1689832200000|2023-07-20 05:50:00|170.1|167.3|170.34|167.54|170.46|167.66|170.1|167.3|0
1689832500000|2023-07-20 05:55:00|170.28|167.48|170.7|167.9|170.7|167.9|170.28|167.48|0
1689832800000|2023-07-20 06:00:00|170.81|168.01|170.69|167.89|171.41|168.61|170.46|167.66|0
1689833100000|2023-07-20 06:05:00|170.49|168.09|170.14|167.74|170.85|168.45|170.02|167.62|0
1689833400000|2023-07-20 06:10:00|170.19|167.79|169.3|166.9|170.25|167.85|169.19|166.79|0
1689833700000|2023-07-20 06:15:00|169.12|166.72|168.47|166.07|169.19|166.79|168.36|165.96|0
1689834000000|2023-07-20 06:20:00|168.53|166.13|168.65|166.25|168.71|166.31|168.36|165.96|0
1689834300000|2023-07-20 06:25:00|168.71|166.31|169|166.6|169.42|167.02|168.59|166.19|0
1689834600000|2023-07-20 06:30:00|169.06|166.66|168.35|165.95|169.06|166.66|168.23|165.83|0
1689834900000|2023-07-20 06:35:00|168.23|165.83|168.23|165.83|168.71|166.31|168|165.6|0
1689835200000|2023-07-20 06:40:00|168.17|165.77|167.17|164.77|168.35|165.95|167.05|164.65|0
1689835500000|2023-07-20 06:45:00|167.11|164.71|167.17|164.77|167.41|165.01|167.05|164.65|0
1689835800000|2023-07-20 06:50:00|167.05|164.65|167.05|164.65|167.29|164.89|166.82|164.42|0
1689836100000|2023-07-20 06:55:00|167.17|164.77|167.11|164.71|167.29|164.89|166.7|164.3|0
1689836400000|2023-07-20 07:00:00|166.93|164.53|167.22|164.82|167.76|165.36|166.93|164.53|0
1689836700000|2023-07-20 07:05:00|167.28|164.88|167.52|165.12|168.23|165.83|167.28|164.88|0
1689837000000|2023-07-20 07:10:00|167.64|165.24|167.75|165.35|168.22|165.82|167.63|165.23|0
1689837300000|2023-07-20 07:15:00|167.63|165.23|168.46|166.06|168.69|166.29|167.63|165.23|0
1689837600000|2023-07-20 07:20:00|168.58|166.18|168.1|165.7|168.69|166.29|167.98|165.58|0
1689837900000|2023-07-20 07:25:00|168.04|165.64|168.22|165.82|168.22|165.82|167.63|165.23|0
1689838200000|2023-07-20 07:30:00|167.98|165.58|169.04|166.64|169.16|166.76|167.87|165.47|0
1689838500000|2023-07-20 07:35:00|169.16|166.76|168.81|166.41|169.28|166.88|168.69|166.29|0
1689838800000|2023-07-20 07:40:00|168.69|166.29|168.92|166.52|169.04|166.64|168.45|166.05|0
1689839100000|2023-07-20 07:45:00|169.04|166.64|169.51|167.11|169.87|167.47|168.81|166.41|0
1689839400000|2023-07-20 07:50:00|169.63|167.23|169.75|167.35|169.75|167.35|168.92|166.52|0
1689839700000|2023-07-20 07:55:00|169.63|167.23|169.75|167.35|169.87|167.47|169.28|166.88|0
1689840000000|2023-07-20 08:00:00|169.87|167.47|170.7|168.3|170.94|168.54|169.63|167.23|0
1689840300000|2023-07-20 08:05:00|170.46|168.06|170.22|167.82|170.58|168.18|170.1|167.7|0
1689840600000|2023-07-20 08:10:00|170.16|167.76|169.74|167.34|170.22|167.82|169.51|167.11|0
1689840900000|2023-07-20 08:15:00|169.63|167.23|169.62|167.22|170.22|167.82|169.62|167.22|0
1689841200000|2023-07-20 08:20:00|169.68|167.28|169.86|167.46|170.04|167.64|169.15|166.75|0
1689841500000|2023-07-20 08:25:00|169.74|167.34|169.86|167.46|170.22|167.82|169.62|167.22|0
1689841800000|2023-07-20 08:30:00|169.74|167.34|169.86|167.46|170.15|167.75|169.27|166.87|0
1689842100000|2023-07-20 08:35:00|169.74|167.34|169.86|167.46|170.09|167.69|169.62|167.22|0
1689842400000|2023-07-20 08:40:00|169.74|167.34|170.09|167.69|170.15|167.75|169.74|167.34|0
1689842700000|2023-07-20 08:45:00|169.97|167.57|169.97|167.57|170.03|167.63|169.62|167.22|0
1689843000000|2023-07-20 08:50:00|170.09|167.69|169.97|167.57|170.21|167.81|169.85|167.45|0
1689843300000|2023-07-20 08:55:00|169.85|167.45|169.73|167.33|169.85|167.45|169.5|167.1|0
1689843600000|2023-07-20 09:00:00|169.67|167.27|168.9|166.5|169.73|167.33|168.55|166.15|0
1689843900000|2023-07-20 09:05:00|169.02|166.62|169.14|166.74|169.26|166.86|168.66|166.26|0
1689844200000|2023-07-20 09:10:00|169.02|166.62|168.66|166.26|169.25|166.85|168.54|166.14|0
1689844500000|2023-07-20 09:15:00|168.54|166.14|168.42|166.02|168.66|166.26|168.42|166.02|0
1689844800000|2023-07-20 09:20:00|168.54|166.14|168.78|166.38|169.01|166.61|168.54|166.14|0
1689845100000|2023-07-20 09:25:00|168.9|166.5|169.01|166.61|169.13|166.73|168.89|166.49|0
1689845400000|2023-07-20 09:30:00|169.13|166.73|169.6|167.2|169.6|167.2|169.13|166.73|0
1689845700000|2023-07-20 09:35:00|169.72|167.32|168.54|166.14|169.84|167.44|168.54|166.14|0
1689846000000|2023-07-20 09:40:00|168.65|166.25|168.54|166.14|168.65|166.25|168|165.6|0
1689846300000|2023-07-20 09:45:00|168.65|166.25|169.48|167.08|169.48|167.08|168.65|166.25|0
1689846600000|2023-07-20 09:50:00|169.36|166.96|169.65|167.25|169.95|167.55|169.36|166.96|0
1689846900000|2023-07-20 09:55:00|169.72|167.32|169.6|167.2|169.72|167.32|169.48|167.08|0
1689847200000|2023-07-20 10:00:00|169.71|167.31|169.48|167.08|169.83|167.43|169.41|167.01|0
1689847500000|2023-07-20 10:05:00|169.36|166.96|170.07|167.67|170.07|167.67|169.36|166.96|0
1689847800000|2023-07-20 10:10:00|169.95|167.55|170.54|168.14|170.66|168.26|169.95|167.55|0
1689848100000|2023-07-20 10:15:00|170.42|168.02|170.42|168.02|170.66|168.26|170.3|167.9|0
1689848400000|2023-07-20 10:20:00|170.54|168.14|170.9|168.5|171.02|168.62|170.54|168.14|0
1689848700000|2023-07-20 10:25:00|171.02|168.62|170.78|168.38|171.02|168.62|170.66|168.26|0
1689849000000|2023-07-20 10:30:00|170.66|168.26|171.01|168.61|171.13|168.73|170.42|168.02|0
1689849300000|2023-07-20 10:35:00|171.13|168.73|170.89|168.49|171.37|168.97|170.89|168.49|0
1689849600000|2023-07-20 10:40:00|170.77|168.37|170.53|168.13|171.01|168.61|170.53|168.13|0
1689849900000|2023-07-20 10:45:00|170.47|168.07|170.29|167.89|170.47|168.07|170.06|167.66|0
1689850200000|2023-07-20 10:50:00|170.18|167.78|170.41|168.01|170.41|168.01|170.17|167.77|0
1689850500000|2023-07-20 10:55:00|170.53|168.13|170.53|168.13|170.53|168.13|170.17|167.77|0
1689850800000|2023-07-20 11:00:00|170.41|168.01|169.93|167.53|170.53|168.13|169.93|167.53|0
1689851100000|2023-07-20 11:05:00|169.87|167.47|169.93|167.53|170.05|167.65|169.7|167.3|0
1689851400000|2023-07-20 11:10:00|170.05|167.65|169.69|167.29|170.05|167.65|169.4|167|0
1689851700000|2023-07-20 11:15:00|169.57|167.17|169.57|167.17|169.81|167.41|169.22|166.82|0
1689852000000|2023-07-20 11:20:00|169.46|167.06|169.22|166.82|169.46|167.06|169.1|166.7|0
1689852300000|2023-07-20 11:25:00|169.1|166.7|169.45|167.05|169.45|167.05|169.1|166.7|0
1689852600000|2023-07-20 11:30:00|169.33|166.93|170.04|167.64|170.16|167.76|168.98|166.58|0
1689852900000|2023-07-20 11:35:00|170.1|167.7|170.16|167.76|170.16|167.76|169.81|167.41|0
1689853200000|2023-07-20 11:40:00|170.28|167.88|169.69|167.29|170.28|167.88|169.57|167.17|0
1689853500000|2023-07-20 11:45:00|169.8|167.4|169.92|167.52|170.04|167.64|169.45|167.05|0
1689853800000|2023-07-20 11:50:00|169.8|167.4|170.28|167.88|170.51|168.11|169.57|167.17|0
1689854100000|2023-07-20 11:55:00|170.16|167.76|170.16|167.76|170.39|167.99|170.04|167.64|0
1689854400000|2023-07-20 12:00:00|170.04|167.64|169.92|167.52|170.16|167.76|169.21|166.81|0
1689854700000|2023-07-20 12:05:00|169.8|167.4|169.2|166.8|170.04|167.64|168.97|166.57|0
1689855000000|2023-07-20 12:10:00|169.09|166.69|168.73|166.33|169.32|166.92|168.49|166.09|0
1689855300000|2023-07-20 12:15:00|168.61|166.21|168.49|166.09|168.85|166.45|168.26|165.86|0
1689855600000|2023-07-20 12:20:00|168.37|165.97|168.37|165.97|168.61|166.21|168.02|165.62|0
1689855900000|2023-07-20 12:25:00|168.25|165.85|168.37|165.97|168.73|166.33|168.25|165.85|0
1689856200000|2023-07-20 12:30:00|167.6|165.2|167.54|165.14|168.49|166.09|167.43|165.03|0
1689856500000|2023-07-20 12:35:00|167.66|165.26|167.43|165.03|168.37|165.97|167.31|164.91|0
1689856800000|2023-07-20 12:40:00|167.31|164.91|166.72|164.32|167.54|165.14|166.6|164.2|0
1689857100000|2023-07-20 12:45:00|166.84|164.44|167.42|165.02|167.54|165.14|166.48|164.08|0
1689857400000|2023-07-20 12:50:00|167.48|165.08|167.54|165.14|167.54|165.14|166.72|164.32|0
1689857700000|2023-07-20 12:55:00|167.42|165.02|166.71|164.31|167.42|165.02|166.71|164.31|0
1689858000000|2023-07-20 13:00:00|166.6|164.2|166.13|163.73|166.95|164.55|165.89|163.49|0
1689858300000|2023-07-20 13:05:00|166.01|163.61|165.66|163.26|166.24|163.84|165.19|162.79|0
1689858600000|2023-07-20 13:10:00|165.54|163.14|164.72|162.32|165.89|163.49|164.49|162.09|0
1689858900000|2023-07-20 13:15:00|164.78|162.38|164.95|162.55|165.19|162.79|164.72|162.32|0
1689859200000|2023-07-20 13:20:00|165.07|162.67|165.89|163.49|166|163.6|165.07|162.67|0
1689859500000|2023-07-20 13:25:00|166|163.6|166.71|164.31|167.06|164.66|165.77|163.37|0
1689859800000|2023-07-20 13:30:00|166.94|164.54|170.01|167.61|170.96|168.56|166.94|164.54|0
1689860100000|2023-07-20 13:35:00|169.77|167.37|170.01|167.61|171.08|168.68|169.65|167.25|0
1689860400000|2023-07-20 13:40:00|169.89|167.49|170.25|167.85|170.48|168.08|169.06|166.66|0
1689860700000|2023-07-20 13:45:00|170.36|167.96|171.08|168.68|171.2|168.8|169.65|167.25|0
1689861000000|2023-07-20 13:50:00|170.96|168.56|170.6|168.2|171.32|168.92|170.01|167.61|0
1689861300000|2023-07-20 13:55:00|170.48|168.08|170.12|167.72|170.96|168.56|169.77|167.37|0
1689861600000|2023-07-20 14:00:00|170.36|167.96|168.23|165.83|170.6|168.2|168.11|165.71|0
1689861900000|2023-07-20 14:05:00|167.99|165.59|167.05|164.65|168.11|165.71|166.46|164.06|0
1689862200000|2023-07-20 14:10:00|166.81|164.41|166.34|163.94|167.99|165.59|165.87|163.47|0
1689862500000|2023-07-20 14:15:00|166.58|164.18|165.17|162.77|167.28|164.88|165.05|162.65|0
1689862800000|2023-07-20 14:20:00|165.05|162.65|163.77|161.37|165.05|162.65|163.54|161.14|0
1689863100000|2023-07-20 14:25:00|163.89|161.49|163.77|161.37|164.01|161.61|162.61|160.21|0
1689863400000|2023-07-20 14:30:00|163.54|161.14|161.92|159.52|163.54|161.14|161.46|159.06|0
1689863700000|2023-07-20 14:35:00|161.57|159.17|160.77|158.37|162.96|160.56|160.77|158.37|0
1689864000000|2023-07-20 14:40:00|160.65|158.25|162.72|160.32|162.72|160.32|160.65|158.25|0
1689864300000|2023-07-20 14:45:00|162.84|160.44|163.53|161.13|164.23|161.83|162.61|160.21|0
1689864600000|2023-07-20 14:50:00|163.65|161.25|165.04|162.64|165.4|163|163.3|160.9|0
1689864900000|2023-07-20 14:55:00|164.93|162.53|164.58|162.18|165.16|162.76|164|161.6|0
1689865200000|2023-07-20 15:00:00|164.69|162.29|166.56|164.16|166.56|164.16|164.34|161.94|0
1689865500000|2023-07-20 15:05:00|166.44|164.04|165.74|163.34|166.91|164.51|165.74|163.34|0
1689865800000|2023-07-20 15:10:00|165.86|163.46|165.27|162.87|166.33|163.93|165.04|162.64|0
1689866100000|2023-07-20 15:15:00|165.16|162.76|164.69|162.29|165.51|163.11|164.46|162.06|0
1689866400000|2023-07-20 15:20:00|164.8|162.4|163.76|161.36|165.27|162.87|163.64|161.24|0
1689866700000|2023-07-20 15:25:00|163.64|161.24|164.92|162.52|165.62|163.22|163.64|161.24|0
1689867000000|2023-07-20 15:30:00|164.8|162.4|165.97|163.57|166.32|163.92|164.8|162.4|0
1689867300000|2023-07-20 15:35:00|165.85|163.45|167.61|165.21|167.85|165.45|165.85|163.45|0
1689867600000|2023-07-20 15:40:00|167.73|165.33|167.02|164.62|167.73|165.33|166.9|164.5|0
1689867900000|2023-07-20 15:45:00|167.14|164.74|166.08|163.68|167.37|164.97|165.61|163.21|0
1689868200000|2023-07-20 15:50:00|165.96|163.56|166.43|164.03|167.14|164.74|165.73|163.33|0
1689868500000|2023-07-20 15:55:00|166.2|163.8|166.43|164.03|166.78|164.38|166.08|163.68|0
1689868800000|2023-07-20 16:00:00|166.31|163.91|166.66|164.26|167.49|165.09|166.19|163.79|0
1689869100000|2023-07-20 16:05:00|166.78|164.38|167.37|164.97|167.37|164.97|166.31|163.91|0
1689869400000|2023-07-20 16:10:00|167.25|164.85|167.96|165.56|168.02|165.62|166.9|164.5|0
1689869700000|2023-07-20 16:15:00|167.84|165.44|166.9|164.5|168.79|166.39|166.9|164.5|0
1689870000000|2023-07-20 16:20:00|167.01|164.61|165.37|162.97|167.13|164.73|165.13|162.73|0
1689870300000|2023-07-20 16:25:00|165.25|162.85|164.55|162.15|165.72|163.32|164.55|162.15|0
1689870600000|2023-07-20 16:30:00|164.78|162.38|162.57|160.17|164.9|162.5|162.57|160.17|0
1689870900000|2023-07-20 16:35:00|162.45|160.05|162.33|159.93|163.38|160.98|161.99|159.59|0
1689871200000|2023-07-20 16:40:00|162.22|159.82|163.26|160.86|163.96|161.56|162.22|159.82|0
1689871500000|2023-07-20 16:45:00|163.14|160.74|163.72|161.32|163.72|161.32|163.03|160.63|0
1689871800000|2023-07-20 16:50:00|163.84|161.44|163.61|161.21|164.31|161.91|163.26|160.86|0
1689872100000|2023-07-20 16:55:00|163.49|161.09|162.68|160.28|163.61|161.21|162.44|160.04|0
1689872400000|2023-07-20 17:00:00|162.44|160.04|162.79|160.39|163.02|160.62|162.21|159.81|0
1689872700000|2023-07-20 17:05:00|162.91|160.51|161.98|159.58|163.49|161.09|161.98|159.58|0
1689873000000|2023-07-20 17:10:00|162.09|159.69|163.02|160.62|163.25|160.85|161.98|159.58|0
1689873300000|2023-07-20 17:15:00|162.9|160.5|161.98|159.58|163.25|160.85|161.51|159.11|0
1689873600000|2023-07-20 17:20:00|161.86|159.46|161.63|159.23|163.02|160.62|161.51|159.11|0
1689873900000|2023-07-20 17:25:00|161.51|159.11|163.6|161.2|163.71|161.31|161.4|159|0
1689874200000|2023-07-20 17:30:00|163.36|160.96|164.18|161.78|164.18|161.78|163.02|160.62|0
1689874500000|2023-07-20 17:35:00|164.06|161.66|161.97|159.57|164.18|161.78|161.74|159.34|0
1689874800000|2023-07-20 17:40:00|161.85|159.45|162.66|160.26|162.9|160.5|161.62|159.22|0
1689875100000|2023-07-20 17:45:00|162.78|160.38|163.01|160.61|163.48|161.08|162.66|160.26|0
1689875400000|2023-07-20 17:50:00|162.26|159.86|161.91|159.51|162.84|160.44|161.79|159.39|0
1689875700000|2023-07-20 17:55:00|161.79|159.39|161.44|159.04|162.14|159.74|161.33|158.93|0
1689876000000|2023-07-20 18:00:00|161.33|158.93|160.98|158.58|161.56|159.16|160.4|158|0
1689876300000|2023-07-20 18:05:00|161.04|158.64|161.44|159.04|161.9|159.5|160.75|158.35|0
1689876600000|2023-07-20 18:10:00|161.21|158.81|160.06|157.66|161.21|158.81|160.06|157.66|0
1689876900000|2023-07-20 18:15:00|160.17|157.77|158.45|156.05|160.4|158|158.45|156.05|0
1689877200000|2023-07-20 18:20:00|158.11|155.71|158.22|155.82|158.91|156.51|157.42|155.02|0
1689877500000|2023-07-20 18:25:00|158.1|155.7|155.49|153.09|158.1|155.7|155.49|153.09|0
1689877800000|2023-07-20 18:30:00|155.6|153.2|157.19|154.79|157.42|155.02|155.6|153.2|0
1689878100000|2023-07-20 18:35:00|157.08|154.68|157.87|155.47|158.44|156.04|156.85|154.45|0
1689878400000|2023-07-20 18:40:00|157.99|155.59|157.4|155|158.43|156.03|156.18|153.78|0
1689878700000|2023-07-20 18:45:00|157.29|154.89|158.08|155.68|158.77|156.37|157.29|154.89|0
1689879000000|2023-07-20 18:50:00|158.2|155.8|158.2|155.8|158.77|156.37|157.74|155.34|0
1689879300000|2023-07-20 18:55:00|158.25|155.85|157.63|155.23|158.54|156.14|157.51|155.11|0
1689879600000|2023-07-20 19:00:00|157.74|155.34|156.83|154.43|158.65|156.25|156.72|154.32|0
1689879900000|2023-07-20 19:05:00|156.94|154.54|156.49|154.09|157.28|154.88|156.49|154.09|0
1689880200000|2023-07-20 19:10:00|156.71|154.31|156.26|153.86|157.4|155|156.26|153.86|0
1689880500000|2023-07-20 19:15:00|156.6|154.2|154.34|151.94|156.6|154.2|154.23|151.83|0
1689880800000|2023-07-20 19:20:00|154.23|151.83|153.89|151.49|155.24|152.84|153.67|151.27|0
1689881100000|2023-07-20 19:25:00|153.78|151.38|153.22|150.82|154|151.6|152.88|150.48|0
1689881400000|2023-07-20 19:30:00|153.33|150.93|155.01|152.61|156.03|153.63|153.33|150.93|0
1689881700000|2023-07-20 19:35:00|154.79|152.39|155.35|152.95|155.91|153.51|154.67|152.27|0
1689882000000|2023-07-20 19:40:00|155.46|153.06|155.8|153.4|156.59|154.19|155.46|153.06|0
1689882300000|2023-07-20 19:45:00|155.69|153.29|155.35|152.95|155.8|153.4|154.45|152.05|0
1689882600000|2023-07-20 19:50:00|155.68|153.28|156.14|153.74|157.16|154.76|155.35|152.95|0
1689882900000|2023-07-20 19:55:00|155.91|153.51|156.47|154.07|157.38|154.98|155.46|153.06|0
1689883200000|2023-07-20 20:00:00|156.13|153.73|157.38|154.98|157.72|155.32|156.13|153.73|0
1689883500000|2023-07-20 20:05:00|157.49|155.09|157.15|154.75|157.72|155.32|156.93|154.53|0
1689883800000|2023-07-20 20:10:00|157.09|154.69|156.81|154.41|157.38|154.98|156.81|154.41|0
1689884100000|2023-07-20 20:15:00|156.9|154.1|157.35|154.55|157.46|154.66|156.9|154.1|0
1689884400000|2023-07-20 20:20:00|157.46|154.66|157.8|155|157.8|155|157.35|154.55|0
1689884700000|2023-07-20 20:25:00|157.92|155.12|157.8|155|158.03|155.23|157.8|155|0
1689885000000|2023-07-20 20:30:00|157.69|154.89|157.8|155|157.92|155.12|157.69|154.89|0
1689885300000|2023-07-20 20:35:00|157.69|154.89|157.91|155.11|157.91|155.11|157.34|154.54|0
1689885600000|2023-07-20 20:40:00|157.8|155|157.46|154.66|157.8|155|157.46|154.66|0
1689885900000|2023-07-20 20:45:00|157.57|154.77|157.57|154.77|157.8|155|157.45|154.65|0
1689886200000|2023-07-20 20:50:00|157.45|154.65|157.45|154.65|157.57|154.77|157.34|154.54|0
1689886500000|2023-07-20 20:55:00|157.57|154.77|157.17|154.37|157.79|154.99|157.17|154.37|0
1689886800000|2023-07-20 21:00:00|157.43|154.63|157.63|154.83|157.77|154.97|157.25|154.45|0
1689887100000|2023-07-20 21:05:00|157.68|154.88|157.63|154.83|157.78|154.98|157.53|154.73|0
1689887400000|2023-07-20 21:10:00|157.65|154.85|157.62|154.82|157.65|154.85|157.62|154.82|0
1689887700000|2023-07-20 21:15:00|157.65|154.85|157.71|154.91|157.75|154.95|157.6|154.8|0
1689888000000|2023-07-20 21:20:00|157.66|154.86|157.53|154.73|157.71|154.91|157.53|154.73|0
1689888300000|2023-07-20 21:25:00|157.49|154.69|157.41|154.61|157.54|154.74|157.41|154.61|0
1689888600000|2023-07-20 21:30:00|157.44|154.64|157.54|154.74|157.54|154.74|157.42|154.62|0
1689888900000|2023-07-20 21:35:00|157.49|154.69|157.44|154.64|157.49|154.69|157.44|154.64|0
1689889200000|2023-07-20 21:40:00|157.45|154.65|157.45|154.65|157.49|154.69|157.4|154.6|0
1689889500000|2023-07-20 21:45:00|157.44|154.64|157.44|154.64|157.44|154.64|157.42|154.62|0
1689889800000|2023-07-20 21:50:00|157.35|154.55|157.44|154.64|157.44|154.64|157.32|154.52|0
1689890100000|2023-07-20 21:55:00|157.49|154.69|157.49|154.69|157.49|154.69|157.49|154.69|0
1689890400000|2023-07-20 22:00:00|157.26|154.46|157.32|154.52|157.32|154.52|156.87|154.07|0
1689890700000|2023-07-20 22:05:00|157.21|154.41|156.86|154.06|157.32|154.52|156.75|153.95|0
1689891000000|2023-07-20 22:10:00|156.98|154.18|157.71|154.91|157.77|154.97|156.98|154.18|0
1689891300000|2023-07-20 22:15:00|157.66|154.86|157.43|154.63|157.89|155.09|157.43|154.63|0
1689891600000|2023-07-20 22:20:00|157.54|154.74|157.54|154.74|157.54|154.74|157.43|154.63|0
1689891900000|2023-07-20 22:25:00|157.66|154.86|157.31|154.51|157.66|154.86|157.31|154.51|0
1689892200000|2023-07-20 22:30:00|157.43|154.63|157.2|154.4|157.43|154.63|157.2|154.4|0
1689892500000|2023-07-20 22:35:00|157.25|154.45|156.52|153.72|157.25|154.45|156.52|153.72|0
1689892800000|2023-07-20 22:40:00|156.63|153.83|156.51|153.71|156.68|153.88|156.18|153.38|0
1689893100000|2023-07-20 22:45:00|156.63|153.83|156.4|153.6|156.74|153.94|156.4|153.6|0
1689893400000|2023-07-20 22:50:00|156.29|153.49|156.4|153.6|156.51|153.71|156.17|153.37|0
1689893700000|2023-07-20 22:55:00|156.51|153.71|156.4|153.6|156.51|153.71|156.06|153.26|0
1689894000000|2023-07-20 23:00:00|156.51|153.71|156.85|154.05|156.96|154.16|156.51|153.71|0
1689894300000|2023-07-20 23:05:00|156.9|154.1|156.85|154.05|157.08|154.28|156.79|153.99|0
1689894600000|2023-07-20 23:10:00|156.79|153.99|156.96|154.16|156.96|154.16|156.73|153.93|0
1689894900000|2023-07-20 23:15:00|157.07|154.27|157.07|154.27|157.07|154.27|156.96|154.16|0
1689895200000|2023-07-20 23:20:00|157.01|154.21|157.07|154.27|157.18|154.38|156.96|154.16|0
1689895500000|2023-07-20 23:25:00|157.18|154.38|157.07|154.27|157.18|154.38|156.96|154.16|0
1689895800000|2023-07-20 23:30:00|157.18|154.38|157.3|154.5|157.41|154.61|157.18|154.38|0
1689896100000|2023-07-20 23:35:00|157.18|154.38|156.84|154.04|157.29|154.49|156.84|154.04|0
1689896400000|2023-07-20 23:40:00|156.73|153.93|156.84|154.04|156.89|154.09|156.61|153.81|0
1689896700000|2023-07-20 23:45:00|156.95|154.15|157.18|154.38|157.18|154.38|156.84|154.04|0
1689897000000|2023-07-20 23:50:00|157.29|154.49|156.5|153.7|157.29|154.49|156.5|153.7|0
1689897300000|2023-07-20 23:55:00|156.38|153.58|156.72|153.92|156.72|153.92|156.38|153.58|0
1689897600000|2023-07-21 00:00:00|156.61|153.81|156.38|153.58|156.72|153.92|155.93|153.13|0
1689897900000|2023-07-21 00:05:00|156.27|153.47|156.04|153.24|156.27|153.47|155.81|153.01|0
1689898200000|2023-07-21 00:10:00|155.93|153.13|155.25|152.45|155.93|153.13|155.25|152.45|0
1689898500000|2023-07-21 00:15:00|155.13|152.33|155.47|152.67|155.59|152.79|155.13|152.33|0
1689898800000|2023-07-21 00:20:00|155.36|152.56|155.81|153.01|155.92|153.12|155.36|152.56|0
1689899100000|2023-07-21 00:25:00|155.75|152.95|156.15|153.35|156.15|153.35|155.7|152.9|0
1689899400000|2023-07-21 00:30:00|156.26|153.46|156.48|153.68|156.6|153.8|155.92|153.12|0
1689899700000|2023-07-21 00:35:00|156.54|153.74|156.6|153.8|156.71|153.91|156.37|153.57|0
1689900000000|2023-07-21 00:40:00|156.48|153.68|156.71|153.91|156.82|154.02|156.48|153.68|0
1689900300000|2023-07-21 00:45:00|156.82|154.02|156.82|154.02|156.99|154.19|156.59|153.79|0
1689900600000|2023-07-21 00:50:00|156.76|153.96|156.82|154.02|156.82|154.02|156.71|153.91|0
1689900900000|2023-07-21 00:55:00|156.71|153.91|157.04|154.24|157.16|154.36|156.71|153.91|0
1689901200000|2023-07-21 01:00:00|156.99|154.19|156.7|153.9|157.04|154.24|156.59|153.79|0
1689901500000|2023-07-21 01:05:00|156.59|153.79|156.25|153.45|156.59|153.79|156.14|153.34|0
1689901800000|2023-07-21 01:10:00|156.36|153.56|156.7|153.9|156.81|154.01|156.13|153.33|0
1689902100000|2023-07-21 01:15:00|156.81|154.01|157.04|154.24|157.27|154.47|156.59|153.79|0
1689902400000|2023-07-21 01:20:00|156.93|154.13|156.7|153.9|157.09|154.29|156.7|153.9|0
1689902700000|2023-07-21 01:25:00|156.75|153.95|157.04|154.24|157.26|154.46|156.75|153.95|0
1689903000000|2023-07-21 01:30:00|157.15|154.35|157.94|155.14|157.95|155.15|157.15|154.35|0
1689903300000|2023-07-21 01:35:00|157.83|155.03|158.06|155.26|158.06|155.26|157.72|154.92|0
1689903600000|2023-07-21 01:40:00|157.94|155.14|157.71|154.91|158.06|155.26|157.6|154.8|0
1689903900000|2023-07-21 01:45:00|157.83|155.03|158|155.2|158.05|155.25|157.37|154.57|0
1689904200000|2023-07-21 01:50:00|158.05|155.25|158.05|155.25|158.28|155.48|157.94|155.14|0
1689904500000|2023-07-21 01:55:00|157.94|155.14|157.71|154.91|158.17|155.37|157.48|154.68|0
1689904800000|2023-07-21 02:00:00|157.82|155.02|158.16|155.36|158.28|155.48|157.71|154.91|0
1689905100000|2023-07-21 02:05:00|158.05|155.25|158.16|155.36|158.28|155.48|157.94|155.14|0
1689905400000|2023-07-21 02:10:00|158.28|155.48|158.5|155.7|158.62|155.82|158.28|155.48|0
1689905700000|2023-07-21 02:15:00|158.44|155.64|158.62|155.82|158.62|155.82|158.27|155.47|0
1689906000000|2023-07-21 02:20:00|158.56|155.76|158.5|155.7|158.84|156.04|158.5|155.7|0
1689906300000|2023-07-21 02:25:00|158.62|155.82|158.5|155.7|158.73|155.93|158.27|155.47|0
1689906600000|2023-07-21 02:30:00|158.39|155.59|158.04|155.24|158.61|155.81|158.04|155.24|0
1689906900000|2023-07-21 02:35:00|158.16|155.36|157.93|155.13|158.16|155.36|157.59|154.79|0
1689907200000|2023-07-21 02:40:00|158.04|155.24|158.38|155.58|158.38|155.58|158.04|155.24|0
1689907500000|2023-07-21 02:45:00|158.44|155.64|158.61|155.81|158.72|155.92|158.44|155.64|0
1689907800000|2023-07-21 02:50:00|158.72|155.92|158.84|156.04|158.95|156.15|158.61|155.81|0
1689908100000|2023-07-21 02:55:00|158.95|156.15|158.95|156.15|159.18|156.38|158.83|156.03|0
1689908400000|2023-07-21 03:00:00|158.89|156.09|159.06|156.26|159.18|156.38|158.89|156.09|0
1689908700000|2023-07-21 03:05:00|158.95|156.15|158.49|155.69|159.06|156.26|158.49|155.69|0
1689909000000|2023-07-21 03:10:00|158.6|155.8|158.83|156.03|158.94|156.14|158.49|155.69|0
1689909300000|2023-07-21 03:15:00|158.94|156.14|158.83|156.03|158.94|156.14|158.71|155.91|0
1689909600000|2023-07-21 03:20:00|158.71|155.91|159.06|156.26|159.06|156.26|158.71|155.91|0
1689909900000|2023-07-21 03:25:00|159|156.2|159.17|156.37|159.17|156.37|158.94|156.14|0
1689910200000|2023-07-21 03:30:00|159.22|156.42|159.28|156.48|159.4|156.6|159.22|156.42|0
1689910500000|2023-07-21 03:35:00|159.17|156.37|158.94|156.14|159.17|156.37|158.82|156.02|0
1689910800000|2023-07-21 03:40:00|158.99|156.19|158.59|155.79|158.99|156.19|158.59|155.79|0
1689911100000|2023-07-21 03:45:00|158.71|155.91|158.59|155.79|158.71|155.91|158.48|155.68|0
1689911400000|2023-07-21 03:50:00|158.48|155.68|158.59|155.79|158.59|155.79|158.48|155.68|0
1689911700000|2023-07-21 03:55:00|158.7|155.9|158.59|155.79|158.7|155.9|158.47|155.67|0
1689912000000|2023-07-21 04:00:00|158.53|155.73|158.24|155.44|158.53|155.73|158.13|155.33|0
1689912300000|2023-07-21 04:05:00|158.19|155.39|158.47|155.67|158.47|155.67|158.13|155.33|0
1689912600000|2023-07-21 04:10:00|158.36|155.56|158.24|155.44|158.47|155.67|158.13|155.33|0
1689912900000|2023-07-21 04:15:00|158.18|155.38|158.24|155.44|158.36|155.56|158.13|155.33|0
1689913200000|2023-07-21 04:20:00|158.35|155.55|158.35|155.55|158.47|155.67|158.35|155.55|0
1689913500000|2023-07-21 04:25:00|158.47|155.67|158.81|156.01|158.81|156.01|158.24|155.44|0
1689913800000|2023-07-21 04:30:00|158.92|156.12|159.15|156.35|159.15|156.35|158.92|156.12|0
1689914100000|2023-07-21 04:35:00|159.27|156.47|159.04|156.24|159.27|156.47|159.04|156.24|0
1689914400000|2023-07-21 04:40:00|159.03|156.23|159.15|156.35|159.15|156.35|159.03|156.23|0
1689914700000|2023-07-21 04:45:00|159.03|156.23|159.15|156.35|159.26|156.46|159.03|156.23|0
1689915000000|2023-07-21 04:50:00|159.03|156.23|158.8|156|159.03|156.23|158.8|156|0
1689915300000|2023-07-21 04:55:00|158.92|156.12|158.8|156|158.92|156.12|158.69|155.89|0
1689915600000|2023-07-21 05:00:00|158.69|155.89|158.8|156|159.03|156.23|158.69|155.89|0
1689915900000|2023-07-21 05:05:00|158.69|155.89|158.57|155.77|158.8|156|158.34|155.54|0
1689916200000|2023-07-21 05:10:00|158.68|155.88|158.57|155.77|158.8|156|158.57|155.77|0
1689916500000|2023-07-21 05:15:00|158.45|155.65|158.22|155.42|158.57|155.77|158.11|155.31|0
1689916800000|2023-07-21 05:20:00|158.11|155.31|158.34|155.54|158.45|155.65|158.11|155.31|0
1689917100000|2023-07-21 05:25:00|158.28|155.48|158.45|155.65|158.56|155.76|158.22|155.42|0
1689917400000|2023-07-21 05:30:00|158.34|155.54|158.45|155.65|158.68|155.88|158.33|155.53|0
1689917700000|2023-07-21 05:35:00|158.39|155.59|158.39|155.59|158.45|155.65|158.22|155.42|0
1689918000000|2023-07-21 05:40:00|158.33|155.53|158.22|155.42|158.33|155.53|157.99|155.19|0
1689918300000|2023-07-21 05:45:00|158.33|155.53|158.56|155.76|158.56|155.76|158.22|155.42|0
1689918600000|2023-07-21 05:50:00|158.44|155.64|158.56|155.76|158.56|155.76|158.33|155.53|0
1689918900000|2023-07-21 05:55:00|158.44|155.64|159.01|156.21|159.01|156.21|158.33|155.53|0
1689919200000|2023-07-21 06:00:00|158.9|156.1|158.67|155.87|159.24|156.44|158.55|155.75|0
1689919500000|2023-07-21 06:05:00|158.58|156.18|157.9|155.5|158.58|156.18|157.67|155.27|0
1689919800000|2023-07-21 06:10:00|157.78|155.38|158.47|156.07|158.69|156.29|157.78|155.38|0
1689920100000|2023-07-21 06:15:00|158.52|156.12|158.58|156.18|158.69|156.29|158.35|155.95|0
1689920400000|2023-07-21 06:20:00|158.69|156.29|158.81|156.41|158.81|156.41|158.46|156.06|0
1689920700000|2023-07-21 06:25:00|158.69|156.29|159.03|156.63|159.03|156.63|158.69|156.29|0
1689921000000|2023-07-21 06:30:00|158.97|156.57|158.92|156.52|159.15|156.75|158.92|156.52|0
1689921300000|2023-07-21 06:35:00|158.86|156.46|158.8|156.4|158.92|156.52|158.46|156.06|0
1689921600000|2023-07-21 06:40:00|158.74|156.34|158.8|156.4|158.8|156.4|158.34|155.94|0
1689921900000|2023-07-21 06:45:00|158.69|156.29|158.8|156.4|159.03|156.63|158.69|156.29|0
1689922200000|2023-07-21 06:50:00|158.91|156.51|159.37|156.97|159.49|157.09|158.8|156.4|0
1689922500000|2023-07-21 06:55:00|159.49|157.09|159.71|157.31|159.83|157.43|159.26|156.86|0
1689922800000|2023-07-21 07:00:00|159.83|157.43|159.37|156.97|159.94|157.54|158.91|156.51|0
1689923100000|2023-07-21 07:05:00|159.31|156.91|159.94|157.54|160.06|157.66|159.25|156.85|0
1689923400000|2023-07-21 07:10:00|159.83|157.43|159.14|156.74|159.83|157.43|159.14|156.74|0
1689923700000|2023-07-21 07:15:00|159.19|156.79|159.59|157.19|159.94|157.54|158.79|156.39|0
1689924000000|2023-07-21 07:20:00|159.71|157.31|160.17|157.77|160.17|157.77|159.59|157.19|0
1689924300000|2023-07-21 07:25:00|160.11|157.71|160.63|158.23|160.63|158.23|160.05|157.65|0
1689924600000|2023-07-21 07:30:00|160.51|158.11|161.09|158.69|161.2|158.8|160.39|157.99|0
1689924900000|2023-07-21 07:35:00|161.2|158.8|160.22|157.82|161.2|158.8|160.16|157.76|0
1689925200000|2023-07-21 07:40:00|160.28|157.88|159.93|157.53|160.62|158.22|159.93|157.53|0
1689925500000|2023-07-21 07:45:00|159.82|157.42|160.39|157.99|160.51|158.11|159.82|157.42|0
1689925800000|2023-07-21 07:50:00|160.27|157.87|159.93|157.53|160.39|157.99|159.93|157.53|0
1689926100000|2023-07-21 07:55:00|159.87|157.47|159.35|156.95|159.93|157.53|159.12|156.72|0
1689926400000|2023-07-21 08:00:00|159.24|156.84|159.52|157.12|159.58|157.18|158.89|156.49|0
1689926700000|2023-07-21 08:05:00|159.47|157.07|159.46|157.06|160.04|157.64|159.46|157.06|0
1689927000000|2023-07-21 08:10:00|159.35|156.95|159.12|156.72|159.46|157.06|159|156.6|0
1689927300000|2023-07-21 08:15:00|159.23|156.83|159.69|157.29|159.69|157.29|159|156.6|0
1689927600000|2023-07-21 08:20:00|159.75|157.35|160.14|157.74|160.5|158.1|159.69|157.29|0
1689927900000|2023-07-21 08:25:00|160.08|157.68|160.48|158.08|160.48|158.08|159.91|157.51|0
1689928200000|2023-07-21 08:30:00|160.37|157.97|160.48|158.08|160.71|158.31|160.25|157.85|0
1689928500000|2023-07-21 08:35:00|160.37|157.97|160.37|157.97|160.48|158.08|160.37|157.97|0
1689928800000|2023-07-21 08:40:00|160.48|158.08|161.06|158.66|161.06|158.66|160.48|158.08|0
1689929100000|2023-07-21 08:45:00|161.17|158.77|160.36|157.96|161.29|158.89|160.25|157.85|0
1689929400000|2023-07-21 08:50:00|160.25|157.85|160.71|158.31|160.71|158.31|160.02|157.62|0
1689929700000|2023-07-21 08:55:00|160.59|158.19|160.71|158.31|160.82|158.42|160.48|158.08|0
1689930000000|2023-07-21 09:00:00|160.76|158.36|160.13|157.73|160.76|158.36|160.13|157.73|0
1689930300000|2023-07-21 09:05:00|160.01|157.61|160.24|157.84|160.24|157.84|160.01|157.61|0
1689930600000|2023-07-21 09:10:00|160.18|157.78|160.36|157.96|160.59|158.19|160.13|157.73|0
1689930900000|2023-07-21 09:15:00|160.47|158.07|160.7|158.3|160.7|158.3|160.35|157.95|0
1689931200000|2023-07-21 09:20:00|160.82|158.42|160.81|158.41|161.05|158.65|160.59|158.19|0
1689931500000|2023-07-21 09:25:00|160.75|158.35|160.35|157.95|160.75|158.35|160.12|157.72|0
1689931800000|2023-07-21 09:30:00|160.29|157.89|159.43|157.03|160.35|157.95|159.32|156.92|0
1689932100000|2023-07-21 09:35:00|159.55|157.15|159.31|156.91|159.55|157.15|159.09|156.69|0
1689932400000|2023-07-21 09:40:00|159.43|157.03|159.08|156.68|159.66|157.26|159.08|156.68|0
1689932700000|2023-07-21 09:45:00|159.2|156.8|159.66|157.26|159.77|157.37|159.2|156.8|0
1689933000000|2023-07-21 09:50:00|159.71|157.31|160.23|157.83|160.58|158.18|159.71|157.31|0
1689933300000|2023-07-21 09:55:00|160.46|158.06|160.46|158.06|160.81|158.41|160.23|157.83|0
1689933600000|2023-07-21 10:00:00|160.57|158.17|161.09|158.69|161.27|158.87|160.34|157.94|0
1689933900000|2023-07-21 10:05:00|161.03|158.63|161.03|158.63|161.27|158.87|160.92|158.52|0
1689934200000|2023-07-21 10:10:00|160.97|158.57|161.15|158.75|161.38|158.98|160.97|158.57|0
1689934500000|2023-07-21 10:15:00|161.26|158.86|161.15|158.75|161.38|158.98|160.8|158.4|0
1689934800000|2023-07-21 10:20:00|161.26|158.86|161.49|159.09|161.61|159.21|161.03|158.63|0
1689935100000|2023-07-21 10:25:00|161.61|159.21|162.19|159.79|162.19|159.79|161.38|158.98|0
1689935400000|2023-07-21 10:30:00|162.07|159.67|162.18|159.78|162.18|159.78|161.84|159.44|0
1689935700000|2023-07-21 10:35:00|162.07|159.67|161.84|159.44|162.07|159.67|161.6|159.2|0
1689936000000|2023-07-21 10:40:00|161.77|159.37|161.6|159.2|161.77|159.37|161.37|158.97|0
1689936300000|2023-07-21 10:45:00|161.72|159.32|162.06|159.66|162.06|159.66|161.6|159.2|0
1689936600000|2023-07-21 10:50:00|162.18|159.78|161.6|159.2|162.18|159.78|161.48|159.08|0
1689936900000|2023-07-21 10:55:00|161.54|159.14|161.95|159.55|161.95|159.55|161.25|158.85|0
1689937200000|2023-07-21 11:00:00|161.83|159.43|161.25|158.85|161.94|159.54|161.13|158.73|0
1689937500000|2023-07-21 11:05:00|161.13|158.73|161.13|158.73|161.48|159.08|160.9|158.5|0
1689937800000|2023-07-21 11:10:00|161.25|158.85|161.48|159.08|161.48|159.08|161.25|158.85|0
1689938100000|2023-07-21 11:15:00|161.59|159.19|161.59|159.19|161.71|159.31|161.48|159.08|0
1689938400000|2023-07-21 11:20:00|161.48|159.08|161.13|158.73|161.71|159.31|161.01|158.61|0
1689938700000|2023-07-21 11:25:00|161.01|158.61|161.01|158.61|161.47|159.07|160.9|158.5|0
1689939000000|2023-07-21 11:30:00|160.9|158.5|159.86|157.46|160.9|158.5|159.86|157.46|0
1689939300000|2023-07-21 11:35:00|159.97|157.57|160.32|157.92|160.66|158.26|159.97|157.57|0
1689939600000|2023-07-21 11:40:00|160.2|157.8|160.55|158.15|160.89|158.49|160.2|157.8|0
1689939900000|2023-07-21 11:45:00|160.43|158.03|160.43|158.03|160.66|158.26|160.31|157.91|0
1689940200000|2023-07-21 11:50:00|160.37|157.97|160.54|158.14|160.54|158.14|160.31|157.91|0
1689940500000|2023-07-21 11:55:00|160.43|158.03|159.5|157.1|160.54|158.14|159.5|157.1|0
1689940800000|2023-07-21 12:00:00|159.73|157.33|161|158.6|161.06|158.66|159.62|157.22|0
1689941100000|2023-07-21 12:05:00|160.89|158.49|161.35|158.95|161.58|159.18|160.89|158.49|0
1689941400000|2023-07-21 12:10:00|161.4|159|162.27|159.87|162.27|159.87|161.35|158.95|0
1689941700000|2023-07-21 12:15:00|162.39|159.99|162.97|160.57|163.32|160.92|162.16|159.76|0
1689942000000|2023-07-21 12:20:00|163.09|160.69|163.9|161.5|163.9|161.5|162.74|160.34|0
1689942300000|2023-07-21 12:25:00|163.96|161.56|163.9|161.5|164.13|161.73|163.67|161.27|0
1689942600000|2023-07-21 12:30:00|164.02|161.62|164.37|161.97|164.6|162.2|163.55|161.15|0
1689942900000|2023-07-21 12:35:00|164.3|161.9|165.07|162.67|165.3|162.9|163.95|161.55|0
1689943200000|2023-07-21 12:40:00|165.01|162.61|164.6|162.2|165.01|162.61|164.36|161.96|0
1689943500000|2023-07-21 12:45:00|164.54|162.14|165.06|162.66|165.06|162.66|164.48|162.08|0
1689943800000|2023-07-21 12:50:00|164.95|162.55|165.53|163.13|165.89|163.49|164.95|162.55|0
1689944100000|2023-07-21 12:55:00|165.42|163.02|166|163.6|166|163.6|165.42|163.02|0
1689944400000|2023-07-21 13:00:00|166.12|163.72|166.12|163.72|166.47|164.07|165.88|163.48|0
1689944700000|2023-07-21 13:05:00|166.24|163.84|167.06|164.66|167.06|164.66|165.65|163.25|0
1689945000000|2023-07-21 13:10:00|166.94|164.54|166.12|163.72|167.42|165.02|166.12|163.72|0
1689945300000|2023-07-21 13:15:00|166|163.6|165.88|163.48|166.47|164.07|165.88|163.48|0
1689945600000|2023-07-21 13:20:00|166|163.6|165.88|163.48|166.47|164.07|165.7|163.3|0
1689945900000|2023-07-21 13:25:00|166.23|163.83|163.77|161.37|166.7|164.3|163.77|161.37|0
1689946200000|2023-07-21 13:30:00|163.53|161.13|164.55|162.15|165.49|163.09|161.09|158.69|0
1689946500000|2023-07-21 13:35:00|164.32|161.92|163.22|160.82|164.73|162.33|162.75|160.35|0
1689946800000|2023-07-21 13:40:00|163.33|160.93|161.94|159.54|163.45|161.05|161.48|159.08|0
1689947100000|2023-07-21 13:45:00|161.82|159.42|159.86|157.46|162.52|160.12|159.18|156.78|0
1689947400000|2023-07-21 13:50:00|159.75|157.35|159.4|157|160.32|157.92|158.03|155.63|0
1689947700000|2023-07-21 13:55:00|159.52|157.12|158.94|156.54|160.09|157.69|158.72|156.32|0
1689948000000|2023-07-21 14:00:00|159.06|156.66|158.26|155.86|159.52|157.12|156.33|153.93|0
1689948300000|2023-07-21 14:05:00|158.14|155.74|159.4|157|159.74|157.34|157.69|155.29|0
1689948600000|2023-07-21 14:10:00|159.51|157.11|161.12|158.72|161.24|158.84|159.17|156.77|0
1689948900000|2023-07-21 14:15:00|161.35|158.95|160.28|157.88|162.45|160.05|160.05|157.65|0
1689949200000|2023-07-21 14:20:00|160.4|158|156.95|154.55|160.4|158|156.6|154.2|0
1689949500000|2023-07-21 14:25:00|156.83|154.43|154.67|152.27|157.06|154.66|154.67|152.27|0
1689949800000|2023-07-21 14:30:00|154.56|152.16|156.15|153.75|157.06|154.66|154.56|152.16|0
1689950100000|2023-07-21 14:35:00|156.26|153.86|156.6|154.2|157.63|155.23|156.03|153.63|0
1689950400000|2023-07-21 14:40:00|156.49|154.09|157.63|155.23|158.43|156.03|156.49|154.09|0
1689950700000|2023-07-21 14:45:00|157.74|155.34|159.58|157.18|159.93|157.53|157.51|155.11|0
1689951000000|2023-07-21 14:50:00|159.69|157.29|158.2|155.8|159.93|157.53|158.08|155.68|0
1689951300000|2023-07-21 14:55:00|158.43|156.03|158.31|155.91|158.43|156.03|157.51|155.11|0
1689951600000|2023-07-21 15:00:00|158.08|155.68|158.42|156.02|159.81|157.41|158.08|155.68|0
1689951900000|2023-07-21 15:05:00|158.54|156.14|160.96|158.56|161.19|158.79|158.54|156.14|0
1689952200000|2023-07-21 15:10:00|161.08|158.68|160.38|157.98|161.77|159.37|160.38|157.98|0
1689952500000|2023-07-21 15:15:00|160.5|158.1|161.08|158.68|161.54|159.14|160.27|157.87|0
1689952800000|2023-07-21 15:20:00|160.96|158.56|160.96|158.56|161.42|159.02|160.61|158.21|0
1689953100000|2023-07-21 15:25:00|160.84|158.44|161.54|159.14|161.65|159.25|160.49|158.09|0
1689953400000|2023-07-21 15:30:00|161.77|159.37|160.72|158.32|162.7|160.3|160.61|158.21|0
1689953700000|2023-07-21 15:35:00|160.61|158.21|160.84|158.44|161.65|159.25|160.37|157.97|0
1689954000000|2023-07-21 15:40:00|161.19|158.79|159.22|156.82|161.42|159.02|159.22|156.82|0
1689954300000|2023-07-21 15:45:00|159.33|156.93|161.3|158.9|161.3|158.9|158.41|156.01|0
1689954600000|2023-07-21 15:50:00|161.42|159.02|159.45|157.05|162|159.6|159.45|157.05|0
1689954900000|2023-07-21 15:55:00|159.56|157.16|160.95|158.55|160.95|158.55|159.1|156.7|0
1689955200000|2023-07-21 16:00:00|161.06|158.66|160.14|157.74|161.06|158.66|159.44|157.04|0
1689955500000|2023-07-21 16:05:00|159.91|157.51|160.71|158.31|161.41|159.01|159.21|156.81|0
1689955800000|2023-07-21 16:10:00|160.83|158.43|160.36|157.96|161.29|158.89|159.9|157.5|0
1689956100000|2023-07-21 16:15:00|160.48|158.08|161.17|158.77|161.4|159|160.36|157.96|0
1689956400000|2023-07-21 16:20:00|161.05|158.65|161.05|158.65|162.1|159.7|161.05|158.65|0
1689956700000|2023-07-21 16:25:00|160.94|158.54|159.78|157.38|161.17|158.77|159.78|157.38|0
1689957000000|2023-07-21 16:30:00|159.9|157.5|160.36|157.96|160.59|158.19|159.78|157.38|0
1689957300000|2023-07-21 16:35:00|160.24|157.84|160.13|157.73|160.36|157.96|159.67|157.27|0
1689957600000|2023-07-21 16:40:00|160.01|157.61|158.63|156.23|160.13|157.73|158.18|155.78|0
1689957900000|2023-07-21 16:45:00|158.52|156.12|158.4|156|158.63|156.23|157.6|155.2|0
1689958200000|2023-07-21 16:50:00|158.29|155.89|158.86|156.46|159.32|156.92|158.17|155.77|0
1689958500000|2023-07-21 16:55:00|158.97|156.57|159.2|156.8|159.2|156.8|158.63|156.23|0
1689958800000|2023-07-21 17:00:00|158.97|156.57|160.23|157.83|160.24|157.84|158.97|156.57|0
1689959100000|2023-07-21 17:05:00|160.29|157.89|161.27|158.87|161.5|159.1|160.29|157.89|0
1689959400000|2023-07-21 17:10:00|161.16|158.76|161.85|159.45|162.31|159.91|161.16|158.76|0
1689959700000|2023-07-21 17:15:00|161.73|159.33|162.2|159.8|162.66|160.26|161.73|159.33|0
1689960000000|2023-07-21 17:20:00|162.31|159.91|162.19|159.79|162.43|160.03|161.73|159.33|0
1689960300000|2023-07-21 17:25:00|162.08|159.68|163.01|160.61|163.01|160.61|161.61|159.21|0
1689960600000|2023-07-21 17:30:00|162.89|160.49|163.82|161.42|164.05|161.65|162.66|160.26|0
1689960900000|2023-07-21 17:35:00|163.7|161.3|164.05|161.65|164.05|161.65|163.12|160.72|0
1689961200000|2023-07-21 17:40:00|163.94|161.54|163.35|160.95|164.75|162.35|163.24|160.84|0
1689961500000|2023-07-21 17:45:00|163.24|160.84|163.58|161.18|163.58|161.18|163|160.6|0
1689961800000|2023-07-21 17:50:00|163.7|161.3|164.52|162.12|164.63|162.23|163.47|161.07|0
1689962100000|2023-07-21 17:55:00|164.4|162|163.26|160.86|164.52|162.12|153.35|150.95|0
1689962400000|2023-07-21 18:00:00|163.37|160.97|160.64|158.24|163.61|161.21|159.89|157.49|0
1689962700000|2023-07-21 18:05:00|160.53|158.13|160.87|158.47|161.22|158.82|159.95|157.55|0
1689963000000|2023-07-21 18:10:00|160.99|158.59|158.45|156.05|160.99|158.59|158.22|155.82|0
1689963300000|2023-07-21 18:15:00|158.56|156.16|159.48|157.08|159.83|157.43|158.1|155.7|0
1689963600000|2023-07-21 18:20:00|159.71|157.31|158.9|156.5|159.71|157.31|158.67|156.27|0
1689963900000|2023-07-21 18:25:00|159.02|156.62|159.13|156.73|159.25|156.85|158.33|155.93|0
1689964200000|2023-07-21 18:30:00|159.25|156.85|158.9|156.5|159.48|157.08|158.21|155.81|0
1689964500000|2023-07-21 18:35:00|158.79|156.39|159.59|157.19|159.94|157.54|158.79|156.39|0
1689964800000|2023-07-21 18:40:00|159.48|157.08|160.28|157.88|160.86|158.46|159.48|157.08|0
1689965100000|2023-07-21 18:45:00|160.4|158|160.86|158.46|161.21|158.81|160.4|158|0
1689965400000|2023-07-21 18:50:00|160.75|158.35|159.7|157.3|160.86|158.46|159.7|157.3|0
1689965700000|2023-07-21 18:55:00|159.59|157.19|158.55|156.15|159.59|157.19|158.32|155.92|0
1689966000000|2023-07-21 19:00:00|158.43|156.03|157.29|154.89|158.66|156.26|157.29|154.89|0
1689966300000|2023-07-21 19:05:00|157.17|154.77|155.23|152.83|157.4|155|155.01|152.61|0
1689966600000|2023-07-21 19:10:00|155.01|152.61|155.12|152.72|155.35|152.95|154.55|152.15|0
1689966900000|2023-07-21 19:15:00|155.01|152.61|156.25|153.85|156.25|153.85|154.89|152.49|0
1689967200000|2023-07-21 19:20:00|156.48|154.08|155.46|153.06|157.17|154.77|155|152.6|0
1689967500000|2023-07-21 19:25:00|155.34|152.94|156.14|153.74|156.48|154.08|155|152.6|0
1689967800000|2023-07-21 19:30:00|156.25|153.85|154.89|152.49|156.25|153.85|154.89|152.49|0
1689968100000|2023-07-21 19:35:00|154.77|152.37|155.23|152.83|156.02|153.62|154.66|152.26|0
1689968400000|2023-07-21 19:40:00|155.11|152.71|154.77|152.37|155.79|153.39|154.2|151.8|0
1689968700000|2023-07-21 19:45:00|154.88|152.48|155.11|152.71|156.13|153.73|154.2|151.8|0
1689969000000|2023-07-21 19:50:00|154.77|152.37|156.02|153.62|156.36|153.96|154.77|152.37|0
1689969300000|2023-07-21 19:55:00|155.79|153.39|154.54|152.14|156.24|153.84|154.09|151.69|0
1689969600000|2023-07-21 20:00:00|154.43|152.03|152.2|149.8|154.43|152.03|152.2|149.8|0
1689969900000|2023-07-21 20:05:00|152.31|149.91|152.2|149.8|152.31|149.91|151.86|149.46|0
1689970200000|2023-07-21 20:10:00|152.09|149.69|152.09|149.69|152.65|150.25|151.86|149.46|0
1690158600000|2023-07-24 00:30:00|154.97|152.17|154.74|151.94|155.08|152.28|154.63|151.83|0
1690158900000|2023-07-24 00:35:00|154.86|152.06|154.29|151.49|154.86|152.06|154.29|151.49|0
1690159200000|2023-07-24 00:40:00|154.18|151.38|153.95|151.15|154.29|151.49|153.84|151.04|0
1690159500000|2023-07-24 00:45:00|153.89|151.09|154.06|151.26|154.06|151.26|153.84|151.04|0
1690159800000|2023-07-24 00:50:00|153.95|151.15|153.72|150.92|153.95|151.15|153.5|150.7|0
1690160100000|2023-07-24 00:55:00|153.83|151.03|154.17|151.37|154.17|151.37|153.72|150.92|0
1690160400000|2023-07-24 01:00:00|154.06|151.26|154.4|151.6|154.51|151.71|154.06|151.26|0
1690160700000|2023-07-24 01:05:00|154.28|151.48|154.06|151.26|154.51|151.71|154|151.2|0
1690161000000|2023-07-24 01:10:00|153.94|151.14|154.51|151.71|154.62|151.82|153.94|151.14|0
1690161300000|2023-07-24 01:15:00|154.39|151.59|153.83|151.03|154.39|151.59|153.71|150.91|0
1690161600000|2023-07-24 01:20:00|153.94|151.14|152.98|150.18|153.94|151.14|152.81|150.01|0
1690161900000|2023-07-24 01:25:00|152.92|150.12|153.15|150.35|153.15|150.35|152.7|149.9|0
1690162200000|2023-07-24 01:30:00|153.04|150.24|153.37|150.57|153.71|150.91|153.04|150.24|0
1690162500000|2023-07-24 01:35:00|153.26|150.46|153.48|150.68|153.82|151.02|153.26|150.46|0
1690162800000|2023-07-24 01:40:00|153.6|150.8|154.38|151.58|154.38|151.58|153.48|150.68|0
1690163100000|2023-07-24 01:45:00|154.27|151.47|154.16|151.36|154.61|151.81|154.05|151.25|0
1690163400000|2023-07-24 01:50:00|154.04|151.24|153.82|151.02|154.27|151.47|153.76|150.96|0
1690163700000|2023-07-24 01:55:00|153.7|150.9|153.93|151.13|153.93|151.13|153.7|150.9|0
1690164000000|2023-07-24 02:00:00|153.82|151.02|154.27|151.47|154.27|151.47|153.7|150.9|0
1690164300000|2023-07-24 02:05:00|154.15|151.35|153.93|151.13|154.27|151.47|153.76|150.96|0
1690164600000|2023-07-24 02:10:00|153.81|151.01|153.81|151.01|154.04|151.24|153.59|150.79|0
1690164900000|2023-07-24 02:15:00|153.7|150.9|153.81|151.01|154.04|151.24|153.59|150.79|0
1690165200000|2023-07-24 02:20:00|153.75|150.95|154.6|151.8|154.71|151.91|153.75|150.95|0
1690165500000|2023-07-24 02:25:00|154.71|151.91|154.99|152.19|155.51|152.71|154.6|151.8|0
1690165800000|2023-07-24 02:30:00|154.94|152.14|154.71|151.91|155.28|152.48|154.71|151.91|0
1690166100000|2023-07-24 02:35:00|154.82|152.02|155.05|152.25|155.16|152.36|154.6|151.8|0
1690166400000|2023-07-24 02:40:00|155.1|152.3|155.05|152.25|155.27|152.47|154.93|152.13|0
1690166700000|2023-07-24 02:45:00|154.93|152.13|155.05|152.25|155.16|152.36|154.93|152.13|0
1690167000000|2023-07-24 02:50:00|155.1|152.3|154.93|152.13|155.16|152.36|154.93|152.13|0
1690167300000|2023-07-24 02:55:00|155.04|152.24|154.87|152.07|155.04|152.24|154.7|151.9|0
1690167600000|2023-07-24 03:00:00|154.82|152.02|154.93|152.13|155.27|152.47|154.81|152.01|0
1690167900000|2023-07-24 03:05:00|155.04|152.24|155.04|152.24|155.27|152.47|154.93|152.13|0
1690168200000|2023-07-24 03:10:00|155.09|152.29|154.93|152.13|155.27|152.47|154.93|152.13|0
1690168500000|2023-07-24 03:15:00|154.81|152.01|154.81|152.01|154.93|152.13|154.58|151.78|0
1690168800000|2023-07-24 03:20:00|154.7|151.9|154.7|151.9|154.81|152.01|154.47|151.67|0
1690169100000|2023-07-24 03:25:00|154.58|151.78|154.36|151.56|154.7|151.9|154.36|151.56|0
1690169400000|2023-07-24 03:30:00|154.24|151.44|154.3|151.5|154.36|151.56|153.9|151.1|0
1690169700000|2023-07-24 03:35:00|154.24|151.44|154.13|151.33|154.35|151.55|154.13|151.33|0
1690170000000|2023-07-24 03:40:00|154.24|151.44|154.01|151.21|154.35|151.55|154.01|151.21|0
1690170300000|2023-07-24 03:45:00|153.95|151.15|154.01|151.21|154.01|151.21|153.79|150.99|0
1690170600000|2023-07-24 03:50:00|154.12|151.32|154.24|151.44|154.35|151.55|154.12|151.32|0
1690170900000|2023-07-24 03:55:00|154.23|151.43|154.12|151.32|154.23|151.43|154.12|151.32|0
1690171200000|2023-07-24 04:00:00|154.23|151.43|154.46|151.66|154.46|151.66|154.12|151.32|0
1690171500000|2023-07-24 04:05:00|154.35|151.55|154.23|151.43|154.46|151.66|154.23|151.43|0
1690171800000|2023-07-24 04:10:00|154.34|151.54|154.34|151.54|154.46|151.66|154.34|151.54|0
1690172100000|2023-07-24 04:15:00|154.23|151.43|154.23|151.43|154.23|151.43|154.12|151.32|0
1690172400000|2023-07-24 04:20:00|154.34|151.54|154|151.2|154.34|151.54|154|151.2|0
1690172700000|2023-07-24 04:25:00|153.89|151.09|154.11|151.31|154.11|151.31|153.66|150.86|0
1690173000000|2023-07-24 04:30:00|154|151.2|154.34|151.54|154.34|151.54|154|151.2|0
1690173300000|2023-07-24 04:35:00|154.39|151.59|154.22|151.42|154.45|151.65|154.22|151.42|0
1690173600000|2023-07-24 04:40:00|154.34|151.54|154.33|151.53|154.45|151.65|154.33|151.53|0
1690173900000|2023-07-24 04:45:00|154.22|151.42|154.11|151.31|154.33|151.53|154.11|151.31|0
1690174200000|2023-07-24 04:50:00|154.22|151.42|154.11|151.31|154.33|151.53|154.11|151.31|0
1690174500000|2023-07-24 04:55:00|154.22|151.42|154.33|151.53|154.33|151.53|154.1|151.3|0
1690174800000|2023-07-24 05:00:00|154.22|151.42|154.33|151.53|154.67|151.87|154.1|151.3|0
1690175100000|2023-07-24 05:05:00|154.44|151.64|154.1|151.3|154.44|151.64|154.1|151.3|0
1690175400000|2023-07-24 05:10:00|154.04|151.24|154.55|151.75|154.55|151.75|153.99|151.19|0
1690175700000|2023-07-24 05:15:00|154.49|151.69|154.32|151.52|154.55|151.75|154.21|151.41|0
1690176000000|2023-07-24 05:20:00|154.44|151.64|153.98|151.18|154.44|151.64|153.98|151.18|0
1690176300000|2023-07-24 05:25:00|153.87|151.07|153.87|151.07|154.1|151.3|153.76|150.96|0
1690176600000|2023-07-24 05:30:00|153.92|151.12|153.87|151.07|154.1|151.3|153.76|150.96|0
1690176900000|2023-07-24 05:35:00|153.98|151.18|153.98|151.18|154.09|151.29|153.75|150.95|0
1690177200000|2023-07-24 05:40:00|153.92|151.12|153.98|151.18|154.09|151.29|153.87|151.07|0
1690177500000|2023-07-24 05:45:00|153.87|151.07|153.75|150.95|153.87|151.07|153.75|150.95|0
1690177800000|2023-07-24 05:50:00|153.64|150.84|153.41|150.61|153.64|150.84|153.19|150.39|0
1690178100000|2023-07-24 05:55:00|153.53|150.73|153.64|150.84|153.75|150.95|153.3|150.5|0
1690178400000|2023-07-24 06:00:00|153.75|150.95|153.41|150.61|153.75|150.95|152.85|150.05|0
1690178700000|2023-07-24 06:05:00|153.3|150.5|152.81|150.41|153.3|150.58|152.42|150.02|0
1690179000000|2023-07-24 06:10:00|152.87|150.47|152.87|150.47|152.98|150.58|152.53|150.13|0
1690179300000|2023-07-24 06:15:00|152.76|150.36|153.88|151.48|154|151.6|152.76|150.36|0
1690179600000|2023-07-24 06:20:00|154|151.6|154.33|151.93|154.5|152.1|153.99|151.59|0
1690179900000|2023-07-24 06:25:00|154.22|151.82|153.88|151.48|154.33|151.93|153.77|151.37|0
1690180200000|2023-07-24 06:30:00|153.77|151.37|153.88|151.48|153.99|151.59|153.65|151.25|0
1690180500000|2023-07-24 06:35:00|153.99|151.59|153.76|151.36|154.1|151.7|153.59|151.19|0
1690180800000|2023-07-24 06:40:00|153.88|151.48|153.31|150.91|153.88|151.48|153.31|150.91|0
1690181100000|2023-07-24 06:45:00|153.2|150.8|153.31|150.91|153.65|151.25|153.2|150.8|0
1690181400000|2023-07-24 06:50:00|153.42|151.02|153.53|151.13|153.65|151.25|153.2|150.8|0
1690181700000|2023-07-24 06:55:00|153.42|151.02|153.19|150.79|153.53|151.13|153.19|150.79|0
1690182000000|2023-07-24 07:00:00|153.42|151.02|154.77|152.37|155.23|152.83|153.42|151.02|0
1690182300000|2023-07-24 07:05:00|154.66|152.26|155.23|152.83|155.91|153.51|154.66|152.26|0
1690182600000|2023-07-24 07:10:00|155.34|152.94|155.11|152.71|155.68|153.28|155|152.6|0
1690182900000|2023-07-24 07:15:00|155.23|152.83|156.7|154.3|156.82|154.42|154.66|152.26|0
1690183200000|2023-07-24 07:20:00|156.59|154.19|156.7|154.3|157.05|154.65|156.13|153.73|0
1690183500000|2023-07-24 07:25:00|156.82|154.42|157.16|154.76|157.27|154.87|156.82|154.42|0
1690183800000|2023-07-24 07:30:00|157.21|154.81|154.99|152.59|157.21|154.81|154.99|152.59|0
1690184100000|2023-07-24 07:35:00|154.77|152.37|155.79|153.39|155.96|153.56|154.65|152.25|0
1690184400000|2023-07-24 07:40:00|155.9|153.5|156.01|153.61|156.24|153.84|155.79|153.39|0
1690184700000|2023-07-24 07:45:00|156.13|153.73|157.15|154.75|157.15|154.75|156.07|153.67|0
1690185000000|2023-07-24 07:50:00|157.27|154.87|157.95|155.55|158.3|155.9|157.27|154.87|0
1690185300000|2023-07-24 07:55:00|157.84|155.44|157.84|155.44|157.95|155.55|157.49|155.09|0
1690185600000|2023-07-24 08:00:00|157.95|155.55|157.03|154.63|157.95|155.55|156.92|154.52|0
1690185900000|2023-07-24 08:05:00|157.15|154.75|156.46|154.06|157.15|154.75|156.46|154.06|0
1690186200000|2023-07-24 08:10:00|156.58|154.18|157.6|155.2|157.83|155.43|156.58|154.18|0
1690186500000|2023-07-24 08:15:00|157.49|155.09|156.69|154.29|157.6|155.2|156.69|154.29|0
1690186800000|2023-07-24 08:20:00|156.8|154.4|157.14|154.74|157.14|154.74|156.46|154.06|0
1690187100000|2023-07-24 08:25:00|157.26|154.86|158.34|155.94|158.4|156|157.26|154.86|0
1690187400000|2023-07-24 08:30:00|158.29|155.89|158.75|156.35|158.98|156.58|158.17|155.77|0
1690187700000|2023-07-24 08:35:00|158.86|156.46|158.4|156|158.98|156.58|158.4|156|0
1690188000000|2023-07-24 08:40:00|158.52|156.12|157.6|155.2|158.52|156.12|157.48|155.08|0
1690188300000|2023-07-24 08:45:00|157.71|155.31|157.94|155.54|157.94|155.54|157.48|155.08|0
1690188600000|2023-07-24 08:50:00|157.82|155.42|157.94|155.54|158.28|155.88|157.82|155.42|0
1690188900000|2023-07-24 08:55:00|157.82|155.42|157.94|155.54|158.22|155.82|157.82|155.42|0
1690189200000|2023-07-24 09:00:00|158.17|155.77|158.28|155.88|158.28|155.88|158.05|155.65|0
1690189500000|2023-07-24 09:05:00|158.16|155.76|158.39|155.99|158.68|156.28|158.05|155.65|0
1690189800000|2023-07-24 09:10:00|158.51|156.11|158.74|156.34|158.85|156.45|158.33|155.93|0
1690190100000|2023-07-24 09:15:00|158.62|156.22|159.54|157.14|160.01|157.61|158.62|156.22|0
1690190400000|2023-07-24 09:20:00|159.66|157.26|159.54|157.14|159.66|157.26|159.2|156.8|0
1690190700000|2023-07-24 09:25:00|159.43|157.03|159.42|157.02|159.43|157.03|159.08|156.68|0
1690191000000|2023-07-24 09:30:00|159.31|156.91|159.42|157.02|159.42|157.02|159.19|156.79|0
1690191300000|2023-07-24 09:35:00|159.54|157.14|159.54|157.14|159.65|157.25|159.31|156.91|0
1690191600000|2023-07-24 09:40:00|159.42|157.02|158.96|156.56|159.54|157.14|158.84|156.44|0
1690191900000|2023-07-24 09:45:00|159.07|156.67|159.19|156.79|159.19|156.79|158.84|156.44|0
1690192200000|2023-07-24 09:50:00|159.07|156.67|159.42|157.02|159.42|157.02|159.07|156.67|0
1690192500000|2023-07-24 09:55:00|159.3|156.9|159.19|156.79|159.3|156.9|159.07|156.67|0
1690192800000|2023-07-24 10:00:00|158.95|156.55|158.84|156.44|159.18|156.78|158.72|156.32|0
1690193100000|2023-07-24 10:05:00|158.72|156.32|158.61|156.21|158.84|156.44|158.38|155.98|0
1690193400000|2023-07-24 10:10:00|158.72|156.32|158.61|156.21|158.72|156.32|158.26|155.86|0
1690193700000|2023-07-24 10:15:00|158.49|156.09|158.72|156.32|158.83|156.43|158.49|156.09|0
1690194000000|2023-07-24 10:20:00|158.6|156.2|158.37|155.97|158.83|156.43|158.37|155.97|0
1690194300000|2023-07-24 10:25:00|158.49|156.09|158.83|156.43|158.83|156.43|158.49|156.09|0
1690194600000|2023-07-24 10:30:00|158.95|156.55|158.94|156.54|159.29|156.89|158.83|156.43|0
1690194900000|2023-07-24 10:35:00|159.06|156.66|158.94|156.54|159.06|156.66|158.83|156.43|0
1690195200000|2023-07-24 10:40:00|158.88|156.48|159.17|156.77|159.29|156.89|158.83|156.43|0
1690195500000|2023-07-24 10:45:00|159.29|156.89|158.6|156.2|159.29|156.89|158.37|155.97|0
1690195800000|2023-07-24 10:50:00|158.48|156.08|158.71|156.31|158.94|156.54|158.48|156.08|0
1690196100000|2023-07-24 10:55:00|158.65|156.25|158.13|155.73|158.65|156.25|158.02|155.62|0
1690196400000|2023-07-24 11:00:00|158.19|155.79|157.33|154.93|158.25|155.85|157.1|154.7|0
1690196700000|2023-07-24 11:05:00|157.21|154.81|157.56|155.16|157.67|155.27|157.21|154.81|0
1690197000000|2023-07-24 11:10:00|157.61|155.21|158.82|156.42|158.82|156.42|157.5|155.1|0
1690197300000|2023-07-24 11:15:00|158.93|156.53|158.7|156.3|159.51|157.11|158.59|156.19|0
1690197600000|2023-07-24 11:20:00|158.64|156.24|158.47|156.07|158.82|156.42|158.41|156.01|0
1690197900000|2023-07-24 11:25:00|158.36|155.96|158.81|156.41|158.81|156.41|158.13|155.73|0
1690198200000|2023-07-24 11:30:00|158.93|156.53|157.55|155.15|159.04|156.64|157.55|155.15|0
1690198500000|2023-07-24 11:35:00|157.66|155.26|157.78|155.38|158.12|155.72|157.66|155.26|0
1690198800000|2023-07-24 11:40:00|157.66|155.26|158.46|156.06|158.46|156.06|157.66|155.26|0
1690199100000|2023-07-24 11:45:00|158.35|155.95|157.89|155.49|158.46|156.06|157.89|155.49|0
1690199400000|2023-07-24 11:50:00|157.77|155.37|158|155.6|158.46|156.06|157.77|155.37|0
1690199700000|2023-07-24 11:55:00|157.89|155.49|157.71|155.31|158.23|155.83|157.54|155.14|0
1690200000000|2023-07-24 12:00:00|157.77|155.37|157.43|155.03|158|155.6|157.31|154.91|0
1690200300000|2023-07-24 12:05:00|157.31|154.91|157.43|155.03|158.23|155.83|157.31|154.91|0
1690200600000|2023-07-24 12:10:00|157.31|154.91|156.97|154.57|157.42|155.02|156.74|154.34|0
1690200900000|2023-07-24 12:15:00|156.85|154.45|157.54|155.14|157.65|155.25|156.85|154.45|0
1690201200000|2023-07-24 12:20:00|157.42|155.02|157.42|155.02|157.77|155.37|157.08|154.68|0
1690201500000|2023-07-24 12:25:00|157.31|154.91|157.65|155.25|157.65|155.25|157.31|154.91|0
1690201800000|2023-07-24 12:30:00|157.76|155.36|158.11|155.71|158.56|156.16|157.76|155.36|0
1690202100000|2023-07-24 12:35:00|158.22|155.82|158.33|155.93|158.68|156.28|158.22|155.82|0
1690202400000|2023-07-24 12:40:00|158.45|156.05|157.87|155.47|158.79|156.39|157.65|155.25|0
1690202700000|2023-07-24 12:45:00|157.99|155.59|158.1|155.7|158.22|155.82|157.76|155.36|0
1690203000000|2023-07-24 12:50:00|158.22|155.82|158.21|155.81|158.45|156.05|157.99|155.59|0
1690203300000|2023-07-24 12:55:00|158.33|155.93|159.13|156.73|159.13|156.73|158.1|155.7|0
1690203600000|2023-07-24 13:00:00|159.02|156.62|159.02|156.62|159.13|156.73|158.67|156.27|0
1690203900000|2023-07-24 13:05:00|159.13|156.73|158.67|156.27|159.13|156.73|158.55|156.15|0
1690204200000|2023-07-24 13:10:00|158.61|156.21|159.13|156.73|159.13|156.73|158.61|156.21|0
1690204500000|2023-07-24 13:15:00|159.01|156.61|159.59|157.19|159.93|157.53|159.01|156.61|0
1690204800000|2023-07-24 13:20:00|159.47|157.07|158.55|156.15|159.59|157.19|158.55|156.15|0
1690205100000|2023-07-24 13:25:00|158.44|156.04|159.58|157.18|159.7|157.3|158.44|156.04|0
1690205400000|2023-07-24 13:30:00|159.82|157.42|164|161.6|164.24|161.84|159.82|157.42|0
1690205700000|2023-07-24 13:35:00|164.47|162.07|163.53|161.13|164.59|162.19|161.9|159.5|0
1690206000000|2023-07-24 13:40:00|163.77|161.37|164.17|161.77|164.94|162.54|163.65|161.25|0
1690206300000|2023-07-24 13:45:00|163.47|161.07|161.78|159.38|164.59|162.19|160.62|158.22|0
1690206600000|2023-07-24 13:50:00|161.55|159.15|157.4|155|162.01|159.61|157.17|154.77|0
1690206900000|2023-07-24 13:55:00|156.94|154.54|158.59|156.19|159.05|156.65|156.94|154.54|0
1690207200000|2023-07-24 14:00:00|158.7|156.3|158.93|156.53|159.74|157.34|158.7|156.3|0
1690207500000|2023-07-24 14:05:00|158.82|156.42|158.58|156.18|159.39|156.99|157.55|155.15|0
1690207800000|2023-07-24 14:10:00|158.81|156.41|161.36|158.96|161.59|159.19|158.35|155.95|0
1690208100000|2023-07-24 14:15:00|161.24|158.84|162.4|160|163.11|160.71|161.01|158.61|0
1690208400000|2023-07-24 14:20:00|162.29|159.89|162.52|160.12|162.99|160.59|161.59|159.19|0
1690208700000|2023-07-24 14:25:00|162.64|160.24|162.99|160.59|163.69|161.29|161.47|159.07|0
1690209000000|2023-07-24 14:30:00|163.22|160.82|162.05|159.65|163.69|161.29|161.47|159.07|0
1690209300000|2023-07-24 14:35:00|162.17|159.77|161.47|159.07|163.1|160.7|161.35|158.95|0
1690209600000|2023-07-24 14:40:00|161.7|159.3|162.4|160|162.75|160.35|161.58|159.18|0
1690209900000|2023-07-24 14:45:00|162.28|159.88|162.16|159.76|162.86|160.46|161.81|159.41|0
1690210200000|2023-07-24 14:50:00|162.4|160|163.21|160.81|163.21|160.81|161.46|159.06|0
1690210500000|2023-07-24 14:55:00|163.1|160.7|163.56|161.16|164.03|161.63|162.63|160.23|0
1690210800000|2023-07-24 15:00:00|163.8|161.4|162.74|160.34|163.91|161.51|162.28|159.88|0
1690211100000|2023-07-24 15:05:00|162.63|160.23|162.04|159.64|162.74|160.34|161.34|158.94|0
1690211400000|2023-07-24 15:10:00|161.92|159.52|163.64|161.24|163.75|161.35|161.3|158.9|0
1690211700000|2023-07-24 15:15:00|163.52|161.12|164.11|161.71|164.69|162.29|163.52|161.12|0
1690212000000|2023-07-24 15:20:00|164.22|161.82|164.46|162.06|164.69|162.29|164.22|161.82|0
1690212300000|2023-07-24 15:25:00|164.34|161.94|163.4|161|164.34|161.94|163.28|160.88|0
1690212600000|2023-07-24 15:30:00|163.28|160.88|162.58|160.18|163.51|161.11|162.23|159.83|0
1690212900000|2023-07-24 15:35:00|162.46|160.06|161.76|159.36|163.04|160.64|160.94|158.54|0
1690213200000|2023-07-24 15:40:00|161.87|159.47|162.11|159.71|162.57|160.17|161.52|159.12|0
1690213500000|2023-07-24 15:45:00|161.99|159.59|162.92|160.52|163.39|160.99|161.99|159.59|0
1690213800000|2023-07-24 15:50:00|163.04|160.64|164.21|161.81|164.21|161.81|163.04|160.64|0
1690214100000|2023-07-24 15:55:00|164.33|161.93|164.21|161.81|164.33|161.93|163.39|160.99|0
1690214400000|2023-07-24 16:00:00|164.33|161.93|164.56|162.16|164.92|162.52|163.98|161.58|0
1690214700000|2023-07-24 16:05:00|164.45|162.05|164.09|161.69|164.68|162.28|163.62|161.22|0
1690215000000|2023-07-24 16:10:00|163.97|161.57|164.56|162.16|164.56|162.16|163.74|161.34|0
1690215300000|2023-07-24 16:15:00|164.68|162.28|163.5|161.1|165.27|162.87|163.38|160.98|0
1690215600000|2023-07-24 16:20:00|163.38|160.98|163.03|160.63|163.62|161.22|162.68|160.28|0
1690215900000|2023-07-24 16:25:00|162.97|160.57|164.32|161.92|164.32|161.92|162.8|160.4|0
1690216200000|2023-07-24 16:30:00|164.44|162.04|163.97|161.57|165.03|162.63|163.73|161.33|0
1690216500000|2023-07-24 16:35:00|164.08|161.68|163.5|161.1|164.08|161.68|163.38|160.98|0
1690216800000|2023-07-24 16:40:00|163.38|160.98|163.49|161.09|163.73|161.33|163.03|160.63|0
1690217100000|2023-07-24 16:45:00|163.61|161.21|162.67|160.27|163.61|161.21|162.67|160.27|0
1690217400000|2023-07-24 16:50:00|162.44|160.04|163.02|160.62|163.26|160.86|161.97|159.57|0
1690217700000|2023-07-24 16:55:00|163.14|160.74|163.37|160.97|163.84|161.44|162.67|160.27|0
1690218000000|2023-07-24 17:00:00|163.25|160.85|162.67|160.27|163.37|160.97|162.2|159.8|0
1690218300000|2023-07-24 17:05:00|162.78|160.38|162.67|160.27|163.14|160.74|162.2|159.8|0
1690218600000|2023-07-24 17:10:00|162.78|160.38|163.37|160.97|163.96|161.56|162.67|160.27|0
1690218900000|2023-07-24 17:15:00|163.49|161.09|163.01|160.61|163.72|161.32|162.78|160.38|0
1690219200000|2023-07-24 17:20:00|162.9|160.5|163.6|161.2|163.6|161.2|162.78|160.38|0
1690219500000|2023-07-24 17:25:00|163.48|161.08|164.19|161.79|164.19|161.79|163.48|161.08|0
1690219800000|2023-07-24 17:30:00|164.42|162.02|163.36|160.96|164.42|162.02|163.13|160.73|0
1690220100000|2023-07-24 17:35:00|163.13|160.73|164.65|162.25|164.77|162.37|163.13|160.73|0
1690220400000|2023-07-24 17:40:00|164.54|162.14|164.3|161.9|165.01|162.61|164.3|161.9|0
1690220700000|2023-07-24 17:45:00|164.42|162.02|165.01|162.61|165.12|162.72|164.42|162.02|0
1690221000000|2023-07-24 17:50:00|164.89|162.49|165.48|163.08|165.71|163.31|164.65|162.25|0
1690221300000|2023-07-24 17:55:00|165.36|162.96|165.59|163.19|165.83|163.43|164.77|162.37|0
1690221600000|2023-07-24 18:00:00|165.83|163.43|166.3|163.9|166.78|164.38|165.59|163.19|0
1690221900000|2023-07-24 18:05:00|166.42|164.02|165.95|163.55|166.42|164.02|165.71|163.31|0
1690222200000|2023-07-24 18:10:00|165.83|163.43|165.47|163.07|166.18|163.78|165.47|163.07|0
1690222500000|2023-07-24 18:15:00|165.59|163.19|165.23|162.83|165.83|163.43|164.88|162.48|0
1690222800000|2023-07-24 18:20:00|165.12|162.72|165.47|163.07|165.47|163.07|164.76|162.36|0
1690223100000|2023-07-24 18:25:00|165.59|163.19|164.76|162.36|165.82|163.42|164.76|162.36|0
1690223400000|2023-07-24 18:30:00|164.88|162.48|163.82|161.42|164.88|162.48|163.58|161.18|0
1690223700000|2023-07-24 18:35:00|163.7|161.3|163.34|160.94|163.82|161.42|163.11|160.71|0
1690224000000|2023-07-24 18:40:00|163.46|161.06|161.82|159.42|163.46|161.06|161.36|158.96|0
1690224300000|2023-07-24 18:45:00|161.71|159.31|162.64|160.24|162.64|160.24|161.24|158.84|0
1690224600000|2023-07-24 18:50:00|162.52|160.12|163.22|160.82|163.34|160.94|162.17|159.77|0
1690224900000|2023-07-24 18:55:00|163.11|160.71|163.34|160.94|163.46|161.06|162.87|160.47|0
1690225200000|2023-07-24 19:00:00|163.46|161.06|163.22|160.82|164.04|161.64|162.63|160.23|0
1690225500000|2023-07-24 19:05:00|163.34|160.94|162.52|160.12|163.57|161.17|162.52|160.12|0
1690225800000|2023-07-24 19:10:00|162.63|160.23|161.93|159.53|162.87|160.47|161.93|159.53|0
1690226100000|2023-07-24 19:15:00|161.81|159.41|162.63|160.23|162.86|160.46|161.81|159.41|0
1690226400000|2023-07-24 19:20:00|162.75|160.35|161.93|159.53|162.75|160.35|161.81|159.41|0
1690226700000|2023-07-24 19:25:00|161.81|159.41|159.6|157.2|161.81|159.41|159.37|156.97|0
1690227000000|2023-07-24 19:30:00|159.49|157.09|160.3|157.9|161.34|158.94|159.49|157.09|0
1690227300000|2023-07-24 19:35:00|160.53|158.13|159.95|157.55|161.23|158.83|159.95|157.55|0
1690227600000|2023-07-24 19:40:00|159.83|157.43|161.92|159.52|162.04|159.64|159.83|157.43|0
1690227900000|2023-07-24 19:45:00|162.04|159.64|161.92|159.52|162.97|160.57|161.92|159.52|0
1690228200000|2023-07-24 19:50:00|161.57|159.17|161.1|158.7|161.92|159.52|160.87|158.47|0
1690228500000|2023-07-24 19:55:00|161.22|158.82|162.85|160.45|162.97|160.57|161.22|158.82|0
1690228800000|2023-07-24 20:00:00|163.2|160.8|163.32|160.92|163.44|161.04|162.38|159.98|0
1690229100000|2023-07-24 20:05:00|163.2|160.8|163.32|160.92|163.91|161.51|163.2|160.8|0
1690229400000|2023-07-24 20:10:00|163.2|160.8|163.08|160.68|163.44|161.04|162.97|160.57|0
1690229700000|2023-07-24 20:15:00|163.28|160.48|163.63|160.83|163.63|160.83|163.28|160.48|0
1690230000000|2023-07-24 20:20:00|163.75|160.95|163.98|161.18|163.98|161.18|163.63|160.83|0
1690230300000|2023-07-24 20:25:00|163.87|161.07|163.98|161.18|163.98|161.18|163.87|161.07|0
1690230600000|2023-07-24 20:30:00|163.87|161.07|164.22|161.42|164.33|161.53|163.87|161.07|0
1690230900000|2023-07-24 20:35:00|164.1|161.3|163.98|161.18|164.1|161.3|163.86|161.06|0
1690231200000|2023-07-24 20:40:00|164.1|161.3|164.33|161.53|164.45|161.65|164.1|161.3|0
1690231500000|2023-07-24 20:45:00|164.45|161.65|163.98|161.18|164.45|161.65|163.98|161.18|0
1690231800000|2023-07-24 20:50:00|163.86|161.06|164.45|161.65|164.45|161.65|163.86|161.06|0
1690232100000|2023-07-24 20:55:00|164.33|161.53|163.8|161|164.45|161.65|163.8|161|0
1690232400000|2023-07-24 21:00:00|163.84|161.04|164.08|161.28|164.08|161.28|163.84|161.04|0
1690232700000|2023-07-24 21:05:00|164.03|161.23|164.07|161.27|164.12|161.32|163.82|161.02|0
1690233000000|2023-07-24 21:10:00|164.08|161.28|164.03|161.23|164.12|161.32|164.03|161.23|0
1690233300000|2023-07-24 21:15:00|164.01|161.21|164.01|161.21|164.01|161.21|163.97|161.17|0
1690233600000|2023-07-24 21:20:00|164.03|161.23|164.02|161.22|164.03|161.23|163.99|161.19|0
1690233900000|2023-07-24 21:25:00|164.04|161.24|164.09|161.29|164.11|161.31|164.02|161.22|0
1690234200000|2023-07-24 21:30:00|164.11|161.31|164.01|161.21|164.11|161.31|164.01|161.21|0
1690234500000|2023-07-24 21:35:00|164.02|161.22|164.04|161.24|164.04|161.24|164.02|161.22|0
1690235100000|2023-07-24 21:45:00|163.98|161.18|164|161.2|164.04|161.24|163.98|161.18|0
1690235400000|2023-07-24 21:50:00|163.95|161.15|163.98|161.18|164|161.2|163.95|161.15|0
1690235700000|2023-07-24 21:55:00|164|161.2|164|161.2|164|161.2|163.96|161.16|0
1690236000000|2023-07-24 22:00:00|163.78|160.98|163.6|160.8|163.78|160.98|163.14|160.34|0
1690236300000|2023-07-24 22:05:00|163.49|160.69|163.72|160.92|163.84|161.04|163.49|160.69|0
1690236600000|2023-07-24 22:10:00|163.78|160.98|163.48|160.68|163.95|161.15|163.48|160.68|0
1690236900000|2023-07-24 22:15:00|163.54|160.74|163.25|160.45|163.6|160.8|163.25|160.45|0
1690237200000|2023-07-24 22:20:00|163.37|160.57|163.36|160.56|163.48|160.68|163.25|160.45|0
1690237500000|2023-07-24 22:25:00|163.42|160.62|163.36|160.56|163.48|160.68|163.25|160.45|0
1690237800000|2023-07-24 22:30:00|163.48|160.68|163.24|160.44|163.48|160.68|163.24|160.44|0
1690238100000|2023-07-24 22:35:00|163.36|160.56|163.24|160.44|163.36|160.56|163.24|160.44|0
1690238700000|2023-07-24 22:45:00|163.36|160.56|163.24|160.44|163.36|160.56|163.12|160.32|0
1690239000000|2023-07-24 22:50:00|163.12|160.32|163.24|160.44|163.24|160.44|163.12|160.32|0
1690239300000|2023-07-24 22:55:00|163.36|160.56|163.35|160.55|163.47|160.67|163.35|160.55|0
1690239600000|2023-07-24 23:00:00|163.24|160.44|163.24|160.44|163.47|160.67|163.24|160.44|0
1690239900000|2023-07-24 23:05:00|163.35|160.55|163.23|160.43|163.35|160.55|163.23|160.43|0
1690240200000|2023-07-24 23:10:00|163.29|160.49|163.23|160.43|163.47|160.67|163.05|160.25|0
1690240500000|2023-07-24 23:15:00|163.35|160.55|163.4|160.6|163.47|160.67|163.35|160.55|0
1690240800000|2023-07-24 23:20:00|163.47|160.67|163.93|161.13|163.93|161.13|163.47|160.67|0
1690241100000|2023-07-24 23:25:00|163.82|161.02|163.93|161.13|163.93|161.13|163.82|161.02|0
1690241400000|2023-07-24 23:30:00|164.05|161.25|163.93|161.13|164.17|161.37|163.93|161.13|0
1690241700000|2023-07-24 23:35:00|164.05|161.25|163.93|161.13|164.05|161.25|163.93|161.13|0
1690242000000|2023-07-24 23:40:00|163.99|161.19|163.93|161.13|163.99|161.19|163.81|161.01|0
1690242300000|2023-07-24 23:45:00|163.81|161.01|164.04|161.24|164.04|161.24|163.81|161.01|0
1690242600000|2023-07-24 23:50:00|163.98|161.18|163.81|161.01|163.98|161.18|163.69|160.89|0
1690242900000|2023-07-24 23:55:00|163.69|160.89|163.57|160.77|163.69|160.89|163.45|160.65|0
1690243200000|2023-07-25 00:00:00|163.45|160.65|163.57|160.77|163.69|160.89|163.34|160.54|0
1690243500000|2023-07-25 00:05:00|163.45|160.65|162.63|159.83|163.57|160.77|162.51|159.71|0
1690243800000|2023-07-25 00:10:00|162.69|159.89|162.28|159.48|162.75|159.95|162.28|159.48|0
1690244100000|2023-07-25 00:15:00|162.16|159.36|162.28|159.48|162.28|159.48|161.93|159.13|0
1690244400000|2023-07-25 00:20:00|162.4|159.6|162.04|159.24|162.4|159.6|162.04|159.24|0
1690244700000|2023-07-25 00:25:00|161.93|159.13|162.04|159.24|162.16|159.36|161.93|159.13|0
1690245000000|2023-07-25 00:30:00|162.16|159.36|162.39|159.59|162.39|159.59|162.04|159.24|0
1690245300000|2023-07-25 00:35:00|162.51|159.71|162.92|160.12|163.16|160.36|162.39|159.59|0
1690245600000|2023-07-25 00:40:00|162.81|160.01|162.8|160|162.92|160.12|162.69|159.89|0
1690245900000|2023-07-25 00:45:00|162.92|160.12|162.69|159.89|163.04|160.24|162.69|159.89|0
1690246200000|2023-07-25 00:50:00|162.8|160|162.57|159.77|162.8|160|162.45|159.65|0
1690246500000|2023-07-25 00:55:00|162.51|159.71|162.8|160|162.92|160.12|162.51|159.71|0
1690246800000|2023-07-25 01:00:00|162.86|160.06|162.92|160.12|163.03|160.23|162.8|160|0
1690247100000|2023-07-25 01:05:00|162.91|160.11|163.03|160.23|163.15|160.35|162.8|160|0
1690247400000|2023-07-25 01:10:00|163.15|160.35|162.91|160.11|163.15|160.35|162.8|160|0
1690247700000|2023-07-25 01:15:00|163.03|160.23|162.91|160.11|163.38|160.58|162.91|160.11|0
1690248000000|2023-07-25 01:20:00|162.79|159.99|162.56|159.76|162.79|159.99|162.09|159.29|0
1690248300000|2023-07-25 01:25:00|162.68|159.88|162.67|159.87|162.91|160.11|162.56|159.76|0
1690248600000|2023-07-25 01:30:00|162.56|159.76|162.44|159.64|162.79|159.99|162.32|159.52|0
1690248900000|2023-07-25 01:35:00|162.32|159.52|162.79|159.99|162.91|160.11|162.32|159.52|0
1690249200000|2023-07-25 01:40:00|162.67|159.87|162.09|159.29|162.79|159.99|161.97|159.17|0
1690249500000|2023-07-25 01:45:00|161.97|159.17|161.85|159.05|162.09|159.29|161.62|158.82|0
1690249800000|2023-07-25 01:50:00|161.74|158.94|162.55|159.75|162.55|159.75|161.74|158.94|0
1690250100000|2023-07-25 01:55:00|162.43|159.63|162.55|159.75|162.55|159.75|162.32|159.52|0
1690250400000|2023-07-25 02:00:00|162.43|159.63|162.43|159.63|162.67|159.87|162.31|159.51|0
1690250700000|2023-07-25 02:05:00|162.31|159.51|162.31|159.51|162.66|159.86|162.25|159.45|0
1690251000000|2023-07-25 02:10:00|162.37|159.57|162.31|159.51|162.37|159.57|162.08|159.28|0
1690251300000|2023-07-25 02:15:00|162.19|159.39|162.19|159.39|162.43|159.63|162.19|159.39|0
1690251600000|2023-07-25 02:20:00|162.31|159.51|162.31|159.51|162.43|159.63|162.19|159.39|0
1690251900000|2023-07-25 02:25:00|162.43|159.63|162.42|159.62|162.66|159.86|162.31|159.51|0
1690252200000|2023-07-25 02:30:00|162.48|159.68|162.89|160.09|163.01|160.21|162.48|159.68|0
1690252500000|2023-07-25 02:35:00|163.01|160.21|163.01|160.21|163.01|160.21|162.77|159.97|0
1690252800000|2023-07-25 02:40:00|162.89|160.09|162.54|159.74|162.89|160.09|162.54|159.74|0
1690253100000|2023-07-25 02:45:00|162.65|159.85|162.77|159.97|162.77|159.97|162.54|159.74|0
1690253400000|2023-07-25 02:50:00|162.89|160.09|162.77|159.97|162.89|160.09|162.65|159.85|0
1690253700000|2023-07-25 02:55:00|162.82|160.02|162.77|159.97|162.88|160.08|162.77|159.97|0
1690254000000|2023-07-25 03:00:00|162.65|159.85|162.65|159.85|162.77|159.97|162.65|159.85|0
1690254300000|2023-07-25 03:05:00|162.76|159.96|162.41|159.61|162.76|159.96|162.41|159.61|0
1690254600000|2023-07-25 03:10:00|162.53|159.73|162.64|159.84|162.65|159.85|162.53|159.73|0
1690254900000|2023-07-25 03:15:00|162.53|159.73|162.53|159.73|162.64|159.84|162.41|159.61|0
1690255200000|2023-07-25 03:20:00|162.64|159.84|162.64|159.84|162.64|159.84|162.53|159.73|0
1690255500000|2023-07-25 03:25:00|162.52|159.72|162.64|159.84|162.76|159.96|162.52|159.72|0
1690255800000|2023-07-25 03:30:00|162.52|159.72|162.52|159.72|162.64|159.84|162.41|159.61|0
1690256100000|2023-07-25 03:35:00|162.64|159.84|162.75|159.95|162.75|159.95|162.52|159.72|0
1690256400000|2023-07-25 03:40:00|162.69|159.89|162.87|160.07|162.87|160.07|162.69|159.89|0
1690256700000|2023-07-25 03:45:00|162.75|159.95|162.64|159.84|162.87|160.07|162.64|159.84|0
1690257000000|2023-07-25 03:50:00|162.63|159.83|162.69|159.89|162.75|159.95|162.63|159.83|0
1690257300000|2023-07-25 03:55:00|162.75|159.95|162.98|160.18|162.98|160.18|162.75|159.95|0
1690257600000|2023-07-25 04:00:00|162.87|160.07|162.86|160.06|162.98|160.18|162.86|160.06|0
1690257900000|2023-07-25 04:05:00|162.98|160.18|163.1|160.3|163.1|160.3|162.86|160.06|0
1690258200000|2023-07-25 04:10:00|163.21|160.41|163.1|160.3|163.21|160.41|163.1|160.3|0
1690258500000|2023-07-25 04:15:00|163.15|160.35|162.98|160.18|163.15|160.35|162.98|160.18|0
1690258800000|2023-07-25 04:20:00|163.09|160.29|163.09|160.29|163.21|160.41|163.09|160.29|0
1690259100000|2023-07-25 04:25:00|163.21|160.41|163.21|160.41|163.21|160.41|163.21|160.41|0
1690259400000|2023-07-25 04:30:00|163.44|160.64|163.32|160.52|163.44|160.64|163.21|160.41|0
1690259700000|2023-07-25 04:35:00|163.21|160.41|163.21|160.41|163.32|160.52|163.21|160.41|0
1690260000000|2023-07-25 04:40:00|163.14|160.34|163.2|160.4|163.21|160.41|163.09|160.29|0
1690260300000|2023-07-25 04:45:00|163.14|160.34|163.32|160.52|163.44|160.64|163.14|160.34|0
1690260600000|2023-07-25 04:50:00|163.44|160.64|163.2|160.4|163.44|160.64|163.2|160.4|0
1690260900000|2023-07-25 04:55:00|163.08|160.28|163.08|160.28|163.2|160.4|162.97|160.17|0
1690261200000|2023-07-25 05:00:00|162.97|160.17|163.2|160.4|163.32|160.52|162.97|160.17|0
1690261500000|2023-07-25 05:05:00|163.32|160.52|163.2|160.4|163.55|160.75|163.2|160.4|0
1690261800000|2023-07-25 05:10:00|163.55|160.75|163.43|160.63|163.55|160.75|163.43|160.63|0
1690262100000|2023-07-25 05:15:00|163.31|160.51|163.43|160.63|163.55|160.75|163.2|160.4|0
1690262400000|2023-07-25 05:20:00|163.31|160.51|163.31|160.51|163.31|160.51|163.31|160.51|0
1690262700000|2023-07-25 05:25:00|163.19|160.39|163.07|160.27|163.19|160.39|163.07|160.27|0
1690263000000|2023-07-25 05:30:00|163.19|160.39|163.07|160.27|163.31|160.51|162.96|160.16|0
1690263300000|2023-07-25 05:35:00|163.19|160.39|163.54|160.74|163.66|160.86|163.19|160.39|0
1690263600000|2023-07-25 05:40:00|163.42|160.62|163.54|160.74|163.66|160.86|163.42|160.62|0
1690263900000|2023-07-25 05:45:00|163.42|160.62|163.42|160.62|163.54|160.74|163.3|160.5|0
1690264200000|2023-07-25 05:50:00|163.3|160.5|163.54|160.74|163.54|160.74|163.19|160.39|0
1690264500000|2023-07-25 05:55:00|163.65|160.85|164|161.2|164.12|161.32|163.65|160.85|0
1690264800000|2023-07-25 06:00:00|164.12|161.32|163.53|160.73|164.12|161.32|163.07|160.27|0
1690265100000|2023-07-25 06:05:00|163.45|161.05|163.8|161.4|163.92|161.52|163.33|160.93|0
1690265400000|2023-07-25 06:10:00|163.92|161.52|164.04|161.64|164.27|161.87|163.8|161.4|0
1690265700000|2023-07-25 06:15:00|163.92|161.52|164.62|162.22|164.74|162.34|163.92|161.52|0
1690266000000|2023-07-25 06:20:00|164.39|161.99|164.74|162.34|164.74|162.34|164.39|161.99|0
1690266300000|2023-07-25 06:25:00|164.62|162.22|165.21|162.81|165.21|162.81|164.62|162.22|0
1690266600000|2023-07-25 06:30:00|165.09|162.69|164.97|162.57|165.09|162.69|164.85|162.45|0
1690266900000|2023-07-25 06:35:00|164.85|162.45|165.44|163.04|165.44|163.04|164.79|162.39|0
1690267200000|2023-07-25 06:40:00|165.32|162.92|165.09|162.69|165.44|163.04|165.09|162.69|0
1690267500000|2023-07-25 06:45:00|164.97|162.57|165.82|163.42|165.93|163.53|164.85|162.45|0
1690267800000|2023-07-25 06:50:00|165.7|163.3|165.75|163.35|165.87|163.47|165.46|163.06|0
1690268100000|2023-07-25 06:55:00|165.7|163.3|165.81|163.41|165.93|163.53|165.7|163.3|0
1690268400000|2023-07-25 07:00:00|165.93|163.53|165.69|163.29|166.05|163.65|165.34|162.94|0
1690268700000|2023-07-25 07:05:00|165.58|163.18|164.51|162.11|165.69|163.29|164.4|162|0
1690269000000|2023-07-25 07:10:00|164.63|162.23|164.98|162.58|165.34|162.94|164.51|162.11|0
1690269300000|2023-07-25 07:15:00|165.1|162.7|165.1|162.7|165.57|163.17|164.98|162.58|0
1690269600000|2023-07-25 07:20:00|164.98|162.58|165.1|162.7|165.33|162.93|164.63|162.23|0
1690269900000|2023-07-25 07:25:00|164.98|162.58|164.04|161.64|164.98|162.58|164.04|161.64|0
1690270200000|2023-07-25 07:30:00|164.16|161.76|163.57|161.17|164.39|161.99|163.33|160.93|0
1690270500000|2023-07-25 07:35:00|163.45|161.05|163.68|161.28|164.04|161.64|163.45|161.05|0
1690270800000|2023-07-25 07:40:00|163.57|161.17|163.8|161.4|164.03|161.63|163.57|161.17|0
1690271100000|2023-07-25 07:45:00|163.92|161.52|164.27|161.87|164.38|161.98|163.68|161.28|0
1690271400000|2023-07-25 07:50:00|164.15|161.75|163.91|161.51|164.38|161.98|163.68|161.28|0
1690271700000|2023-07-25 07:55:00|164.03|161.63|164.38|161.98|164.74|162.34|163.91|161.51|0
1690272000000|2023-07-25 08:00:00|164.32|161.92|164.85|162.45|164.85|162.45|164.26|161.86|0
1690272300000|2023-07-25 08:05:00|164.73|162.33|165.09|162.69|165.09|162.69|163.85|161.45|0
1690272600000|2023-07-25 08:10:00|164.97|162.57|165.79|163.39|165.79|163.39|164.85|162.45|0
1690272900000|2023-07-25 08:15:00|165.91|163.51|166.74|164.34|166.86|164.46|165.56|163.16|0
1690273200000|2023-07-25 08:20:00|166.86|164.46|167.09|164.69|167.45|165.05|166.74|164.34|0
1690273500000|2023-07-25 08:25:00|166.97|164.57|167.45|165.05|167.57|165.17|166.97|164.57|0
1690273800000|2023-07-25 08:30:00|167.33|164.93|167.45|165.05|167.57|165.17|167.21|164.81|0
1690274100000|2023-07-25 08:35:00|167.57|165.17|167.68|165.28|167.8|165.4|167.21|164.81|0
1690274400000|2023-07-25 08:40:00|167.8|165.4|167.44|165.04|168.04|165.64|167.33|164.93|0
1690274700000|2023-07-25 08:45:00|167.56|165.16|167.68|165.28|167.68|165.28|167.2|164.8|0
1690275000000|2023-07-25 08:50:00|167.8|165.4|167.56|165.16|167.92|165.52|167.56|165.16|0
1690275300000|2023-07-25 08:55:00|167.44|165.04|167.08|164.68|167.56|165.16|166.96|164.56|0
1690275600000|2023-07-25 09:00:00|166.96|164.56|167.32|164.92|167.32|164.92|166.85|164.45|0
1690275900000|2023-07-25 09:05:00|167.2|164.8|166.78|164.38|167.2|164.8|166.72|164.32|0
1690276200000|2023-07-25 09:10:00|166.84|164.44|166.49|164.09|166.84|164.44|166.25|163.85|0
1690276500000|2023-07-25 09:15:00|166.37|163.97|166.72|164.32|166.72|164.32|166.13|163.73|0
1690276800000|2023-07-25 09:20:00|166.6|164.2|166.48|164.08|166.6|164.2|166.25|163.85|0
1690277100000|2023-07-25 09:25:00|166.6|164.2|166.36|163.96|166.6|164.2|166.24|163.84|0
1690277400000|2023-07-25 09:30:00|166.24|163.84|166.36|163.96|166.48|164.08|166.13|163.73|0
1690277700000|2023-07-25 09:35:00|166.24|163.84|166.6|164.2|166.6|164.2|166.01|163.61|0
1690278000000|2023-07-25 09:40:00|166.48|164.08|166.6|164.2|166.6|164.2|166.36|163.96|0
1690278300000|2023-07-25 09:45:00|166.48|164.08|166.48|164.08|166.6|164.2|166.48|164.08|0
1690278600000|2023-07-25 09:50:00|166.53|164.13|166.47|164.07|166.59|164.19|166.36|163.96|0
1690278900000|2023-07-25 09:55:00|166.36|163.96|166.47|164.07|166.59|164.19|166.36|163.96|0
1690279200000|2023-07-25 10:00:00|166.35|163.95|166.47|164.07|166.59|164.19|166.23|163.83|0
1690279500000|2023-07-25 10:05:00|166.35|163.95|165.52|163.12|166.35|163.95|165.41|163.01|0
1690279800000|2023-07-25 10:10:00|165.64|163.24|164.58|162.18|165.64|163.24|164.34|161.94|0
1690280100000|2023-07-25 10:15:00|164.7|162.3|165.05|162.65|165.05|162.65|164.46|162.06|0
1690280400000|2023-07-25 10:20:00|164.93|162.53|164.81|162.41|164.93|162.53|164.69|162.29|0
1690280700000|2023-07-25 10:25:00|164.87|162.47|164.69|162.29|164.87|162.47|164.69|162.29|0
1690281000000|2023-07-25 10:30:00|164.93|162.53|164.81|162.41|165.4|163|164.57|162.17|0
1690281300000|2023-07-25 10:35:00|164.75|162.35|165.28|162.88|165.4|163|164.46|162.06|0
1690281600000|2023-07-25 10:40:00|165.22|162.82|165.51|163.11|165.51|163.11|165.04|162.64|0
1690281900000|2023-07-25 10:45:00|165.63|163.23|165.39|162.99|165.63|163.23|165.16|162.76|0
1690282200000|2023-07-25 10:50:00|165.45|163.05|165.75|163.35|165.75|163.35|165.28|162.88|0
1690282500000|2023-07-25 10:55:00|165.87|163.47|165.39|162.99|165.87|163.47|165.16|162.76|0
1690282800000|2023-07-25 11:00:00|165.27|162.87|166.04|163.64|166.1|163.7|165.27|162.87|0
1690283100000|2023-07-25 11:05:00|166.1|163.7|166.1|163.7|166.27|163.87|165.98|163.58|0
1690283400000|2023-07-25 11:10:00|166.22|163.82|166.1|163.7|166.33|163.93|165.86|163.46|0
1690283700000|2023-07-25 11:15:00|166.21|163.81|166.33|163.93|166.33|163.93|166.1|163.7|0
1690284000000|2023-07-25 11:20:00|166.21|163.81|166.21|163.81|166.33|163.93|165.98|163.58|0
1690284300000|2023-07-25 11:25:00|166.33|163.93|166.57|164.17|166.57|164.17|166.21|163.81|0
1690284600000|2023-07-25 11:30:00|166.5|164.1|165.74|163.34|166.5|164.1|165.74|163.34|0
1690284900000|2023-07-25 11:35:00|165.5|163.1|165.73|163.33|165.74|163.34|165.38|162.98|0
1690285200000|2023-07-25 11:40:00|165.62|163.22|165.61|163.21|165.73|163.33|165.26|162.86|0
1690285500000|2023-07-25 11:45:00|165.5|163.1|165.26|162.86|165.5|163.1|165.26|162.86|0
1690285800000|2023-07-25 11:50:00|165.38|162.98|165.73|163.33|165.85|163.45|165.38|162.98|0
1690286100000|2023-07-25 11:55:00|165.79|163.39|166.02|163.62|166.14|163.74|165.73|163.33|0
1690286400000|2023-07-25 12:00:00|166.08|163.68|166.32|163.92|166.85|164.45|165.96|163.56|0
1690286700000|2023-07-25 12:05:00|166.2|163.8|166.08|163.68|166.55|164.15|165.96|163.56|0
1690287000000|2023-07-25 12:10:00|165.96|163.56|165.72|163.32|166.08|163.68|165.72|163.32|0
1690287300000|2023-07-25 12:15:00|165.61|163.21|165.01|162.61|165.72|163.32|164.9|162.5|0
1690287600000|2023-07-25 12:20:00|165.13|162.73|164.19|161.79|165.13|162.73|164.07|161.67|0
1690287900000|2023-07-25 12:25:00|164.07|161.67|164.71|162.31|164.78|162.38|164.07|161.67|0
1690288200000|2023-07-25 12:30:00|164.78|162.38|164.66|162.26|164.78|162.38|164.3|161.9|0
1690288500000|2023-07-25 12:35:00|164.54|162.14|165.01|162.61|165.01|162.61|164.54|162.14|0
1690288800000|2023-07-25 12:40:00|164.89|162.49|164.3|161.9|165.01|162.61|164.07|161.67|0
1690289100000|2023-07-25 12:45:00|164.18|161.78|164.06|161.66|164.18|161.78|163.71|161.31|0
1690289400000|2023-07-25 12:50:00|164.18|161.78|164.06|161.66|164.42|162.02|164.06|161.66|0
1690289700000|2023-07-25 12:55:00|164.18|161.78|163.94|161.54|164.18|161.78|163.71|161.31|0
1690290000000|2023-07-25 13:00:00|163.83|161.43|162.89|160.49|163.94|161.54|162.54|160.14|0
1690290300000|2023-07-25 13:05:00|162.94|160.54|162.77|160.37|163.24|160.84|162.65|160.25|0
1690290600000|2023-07-25 13:10:00|162.89|160.49|162.54|160.14|162.89|160.49|162.42|160.02|0
1690290900000|2023-07-25 13:15:00|162.42|160.02|162.3|159.9|162.89|160.49|162.18|159.78|0
1690291200000|2023-07-25 13:20:00|162.18|159.78|162.18|159.78|162.42|160.02|161.95|159.55|0
1690291500000|2023-07-25 13:25:00|162.07|159.67|161.6|159.2|162.65|160.25|161.6|159.2|0
1690291800000|2023-07-25 13:30:00|161.83|159.43|163.21|160.81|163.21|160.81|161.57|159.17|0
1690292100000|2023-07-25 13:35:00|163.09|160.69|163.56|161.16|164.26|161.86|162.97|160.57|0
1690292400000|2023-07-25 13:40:00|163.68|161.28|164.38|161.98|164.38|161.98|163.44|161.04|0
1690292700000|2023-07-25 13:45:00|164.44|162.04|165.2|162.8|165.32|162.92|164.03|161.63|0
1690293000000|2023-07-25 13:50:00|165.32|162.92|164.97|162.57|165.44|163.04|164.14|161.74|0
1690293300000|2023-07-25 13:55:00|164.85|162.45|166.05|163.65|167.71|165.31|164.85|162.45|0
1690293600000|2023-07-25 14:00:00|165.63|163.23|164.76|162.36|166.64|164.24|164.65|162.25|0
1690293900000|2023-07-25 14:05:00|164.88|162.48|165|162.6|165|162.6|163.59|161.19|0
1690294200000|2023-07-25 14:10:00|165.12|162.72|165.83|163.43|165.83|163.43|164.76|162.36|0
1690294500000|2023-07-25 14:15:00|165.95|163.55|165.23|162.83|166.06|163.66|164.52|162.12|0
1690294800000|2023-07-25 14:20:00|165.35|162.95|166.06|163.66|166.06|163.66|165.35|162.95|0
1690295100000|2023-07-25 14:25:00|166.12|163.72|164.88|162.48|166.3|163.9|164.88|162.48|0
1690295400000|2023-07-25 14:30:00|164.76|162.36|163.81|161.41|164.99|162.59|163.46|161.06|0
1690295700000|2023-07-25 14:35:00|163.69|161.29|164.4|162|164.64|162.24|163.69|161.29|0
1690296000000|2023-07-25 14:40:00|164.52|162.12|164.64|162.24|164.87|162.47|164.05|161.65|0
1690296300000|2023-07-25 14:45:00|164.87|162.47|165.11|162.71|165.23|162.83|164.52|162.12|0
1690296600000|2023-07-25 14:50:00|165.22|162.82|163.81|161.41|165.22|162.82|163.69|161.29|0
1690296900000|2023-07-25 14:55:00|163.69|161.29|164.04|161.64|164.51|162.11|163.57|161.17|0
1690297200000|2023-07-25 15:00:00|164.16|161.76|164.28|161.88|164.63|162.23|164.04|161.64|0
1690297500000|2023-07-25 15:05:00|164.04|161.64|164.63|162.23|164.86|162.46|163.8|161.4|0
1690297800000|2023-07-25 15:10:00|164.75|162.35|165.34|162.94|165.46|163.06|164.39|161.99|0
1690298100000|2023-07-25 15:15:00|165.45|163.05|165.1|162.7|165.45|163.05|164.39|161.99|0
1690298400000|2023-07-25 15:20:00|165.22|162.82|166.16|163.76|166.16|163.76|164.98|162.58|0
1690298700000|2023-07-25 15:25:00|166.04|163.64|166.67|164.27|167.27|164.87|165.93|163.53|0
1690299000000|2023-07-25 15:30:00|166.79|164.39|167.39|164.99|167.74|165.34|166.67|164.27|0
1690299300000|2023-07-25 15:35:00|167.5|165.1|168.58|166.18|169.06|166.66|167.5|165.1|0
1690299600000|2023-07-25 15:40:00|168.7|166.3|169.29|166.89|169.65|167.25|168.34|165.94|0
1690299900000|2023-07-25 15:45:00|169.41|167.01|169.17|166.77|169.41|167.01|168.58|166.18|0
1690300200000|2023-07-25 15:50:00|169.05|166.65|168.93|166.53|169.29|166.89|168.69|166.29|0
1690300500000|2023-07-25 15:55:00|169.05|166.65|168.69|166.29|169.05|166.65|168.21|165.81|0
1690300800000|2023-07-25 16:00:00|168.57|166.17|168.09|165.69|168.57|166.17|167.85|165.45|0
1690301100000|2023-07-25 16:05:00|168.21|165.81|169.29|166.89|169.41|167.01|168.21|165.81|0
1690301400000|2023-07-25 16:10:00|169.41|167.01|168.93|166.53|169.41|167.01|168.69|166.29|0
1690301700000|2023-07-25 16:15:00|168.81|166.41|169.4|167|169.64|167.24|168.33|165.93|0
1690302000000|2023-07-25 16:20:00|169.52|167.12|168.56|166.16|169.52|167.12|168.44|166.04|0
1690302300000|2023-07-25 16:25:00|168.44|166.04|168.56|166.16|168.56|166.16|167.97|165.57|0
1690302600000|2023-07-25 16:30:00|168.44|166.04|168.56|166.16|168.56|166.16|168.08|165.68|0
1690302900000|2023-07-25 16:35:00|168.44|166.04|170.27|167.87|170.27|167.87|168.32|165.92|0
1690303200000|2023-07-25 16:40:00|170.15|167.75|169.91|167.51|170.39|167.99|169.67|167.27|0
1690303500000|2023-07-25 16:45:00|170.03|167.63|169.79|167.39|170.15|167.75|169.79|167.39|0
1690303800000|2023-07-25 16:50:00|169.91|167.51|171.22|168.82|171.47|169.07|169.91|167.51|0
1690304100000|2023-07-25 16:55:00|171.1|168.7|172.07|169.67|172.07|169.67|170.98|168.58|0
1690304400000|2023-07-25 17:00:00|171.95|169.55|172.31|169.91|172.91|170.51|171.83|169.43|0
1690304700000|2023-07-25 17:05:00|172.19|169.79|171.1|168.7|172.31|169.91|170.26|167.86|0
1690305000000|2023-07-25 17:10:00|170.98|168.58|171.7|169.3|171.7|169.3|170.86|168.46|0
1690305300000|2023-07-25 17:15:00|171.58|169.18|172.3|169.9|172.42|170.02|171.58|169.18|0
1690305600000|2023-07-25 17:20:00|172.42|170.02|172.79|170.39|173.15|170.75|172.42|170.02|0
1690305900000|2023-07-25 17:25:00|172.91|170.51|172.42|170.02|173.15|170.75|172.3|169.9|0
1690306200000|2023-07-25 17:30:00|172.66|170.26|172.78|170.38|173.15|170.75|172.66|170.26|0
1690306500000|2023-07-25 17:35:00|172.66|170.26|172.66|170.26|173.02|170.62|172.18|169.78|0
1690306800000|2023-07-25 17:40:00|172.54|170.14|172.9|170.5|173.02|170.62|172.06|169.66|0
1690307100000|2023-07-25 17:45:00|172.78|170.38|172.17|169.77|172.9|170.5|171.93|169.53|0
1690307400000|2023-07-25 17:50:00|172.11|169.71|171.81|169.41|172.17|169.77|171.45|169.05|0
1690307700000|2023-07-25 17:55:00|171.93|169.53|171.69|169.29|172.29|169.89|171.45|169.05|0
1690308000000|2023-07-25 18:00:00|171.57|169.17|172.05|169.65|172.17|169.77|171.09|168.69|0
1690308300000|2023-07-25 18:05:00|171.93|169.53|171.93|169.53|172.29|169.89|171.57|169.17|0
1690308600000|2023-07-25 18:10:00|171.81|169.41|172.95|170.55|172.95|170.55|171.81|169.41|0
1690308900000|2023-07-25 18:15:00|172.89|170.49|173.38|170.98|173.62|171.22|172.53|170.13|0
1690309200000|2023-07-25 18:20:00|173.25|170.85|174.35|171.95|174.71|172.31|173.25|170.85|0
1690309500000|2023-07-25 18:25:00|174.47|172.07|174.47|172.07|174.83|172.43|173.86|171.46|0
1690309800000|2023-07-25 18:30:00|174.65|172.25|175.56|173.16|175.81|173.41|174.59|172.19|0
1690310100000|2023-07-25 18:35:00|175.69|173.29|175.07|172.67|176.17|173.77|174.95|172.55|0
1690310400000|2023-07-25 18:40:00|175.2|172.8|175.68|173.28|175.81|173.41|174.34|171.94|0
1690310700000|2023-07-25 18:45:00|175.8|173.4|173.61|171.21|175.8|173.4|173.61|171.21|0
1690311000000|2023-07-25 18:50:00|173.73|171.33|174.22|171.82|174.46|172.06|173.37|170.97|0
1690311300000|2023-07-25 18:55:00|174.34|171.94|171.91|169.51|174.34|171.94|171.55|169.15|0
1690311600000|2023-07-25 19:00:00|172.03|169.63|172.03|169.63|172.88|170.48|171.55|169.15|0
1690311900000|2023-07-25 19:05:00|172.15|169.75|173|170.6|173.12|170.72|171.91|169.51|0
1690312200000|2023-07-25 19:10:00|173.12|170.72|173.6|171.2|173.72|171.32|172.15|169.75|0
1690312500000|2023-07-25 19:15:00|173.48|171.08|172.87|170.47|173.97|171.57|172.75|170.35|0
1690312800000|2023-07-25 19:20:00|172.99|170.59|172.75|170.35|173.6|171.2|172.51|170.11|0
1690313100000|2023-07-25 19:25:00|172.87|170.47|172.51|170.11|173.11|170.71|172.27|169.87|0
1690313400000|2023-07-25 19:30:00|172.27|169.87|172.02|169.62|172.51|170.11|171.3|168.9|0
1690313700000|2023-07-25 19:35:00|171.9|169.5|172.63|170.23|173.11|170.71|171.78|169.38|0
1690314000000|2023-07-25 19:40:00|172.75|170.35|171.66|169.26|172.87|170.47|171.54|169.14|0
1690314300000|2023-07-25 19:45:00|171.78|169.38|171.66|169.26|172.26|169.86|171.06|168.66|0
1690314600000|2023-07-25 19:50:00|171.05|168.65|171.53|169.13|172.5|170.1|170.57|168.17|0
1690314900000|2023-07-25 19:55:00|171.05|168.65|170.21|167.81|171.05|168.65|169.49|167.09|0
1690315200000|2023-07-25 20:00:00|169.73|167.33|169.49|167.09|173.47|171.07|167.58|165.18|0
1690315500000|2023-07-25 20:05:00|169.61|167.21|172.25|169.85|172.5|170.1|169.61|167.21|0
1690315800000|2023-07-25 20:10:00|171.29|168.89|172.86|170.46|173.1|170.7|171.17|168.77|0
1690316100000|2023-07-25 20:15:00|172.82|170.02|172.45|169.65|173.66|170.86|172.39|169.59|0
1690316400000|2023-07-25 20:20:00|172.57|169.77|173.18|170.38|173.66|170.86|172.33|169.53|0
1690316700000|2023-07-25 20:25:00|173.23|170.43|173.6|170.8|173.6|170.8|172.81|170.01|0
1690317000000|2023-07-25 20:30:00|173.54|170.74|173.05|170.25|173.96|171.16|172.93|170.13|0
1690317300000|2023-07-25 20:35:00|173.17|170.37|174.14|171.34|174.26|171.46|172.99|170.19|0
1690317600000|2023-07-25 20:40:00|174.26|171.46|174.63|171.83|174.69|171.89|174.26|171.46|0
1690317900000|2023-07-25 20:45:00|174.56|171.76|174.26|171.46|174.87|172.07|174.26|171.46|0
1690318200000|2023-07-25 20:50:00|174.14|171.34|174.26|171.46|174.5|171.7|174.02|171.22|0
1690318500000|2023-07-25 20:55:00|174.32|171.52|174.32|171.52|174.62|171.82|173.89|171.09|0
1690318800000|2023-07-25 21:00:00|174.2|171.4|174.19|171.39|174.46|171.66|174.08|171.28|0
1690319100000|2023-07-25 21:05:00|174.37|171.57|174.28|171.48|174.51|171.71|174.1|171.3|0
1690319400000|2023-07-25 21:10:00|174.26|171.46|173.94|171.14|174.31|171.51|173.94|171.14|0
1690319700000|2023-07-25 21:15:00|173.92|171.12|173.94|171.14|173.98|171.18|173.84|171.04|0
1690320000000|2023-07-25 21:20:00|173.76|170.96|173.73|170.93|173.94|171.14|173.67|170.87|0
1690320300000|2023-07-25 21:25:00|173.74|170.94|173.69|170.89|173.78|170.98|173.39|170.59|0
1690320600000|2023-07-25 21:30:00|173.56|170.76|173.44|170.64|173.83|171.03|173.44|170.64|0
1690320900000|2023-07-25 21:35:00|173.35|170.55|173.1|170.3|173.49|170.69|172.74|169.94|0
1690321200000|2023-07-25 21:40:00|173.13|170.33|173.58|170.78|173.68|170.88|173.13|170.33|0
1690321500000|2023-07-25 21:45:00|173.67|170.87|173.72|170.92|173.75|170.95|173.63|170.83|0
1690321800000|2023-07-25 21:50:00|173.7|170.9|173.66|170.86|173.73|170.93|173.66|170.86|0
1690322100000|2023-07-25 21:55:00|173.65|170.85|173.39|170.59|173.93|171.13|173.2|170.4|0
1690322400000|2023-07-25 22:00:00|173.69|170.89|172.06|169.26|175.22|172.42|172.06|169.26|0
1690322700000|2023-07-25 22:05:00|172.24|169.44|170.43|167.63|172.3|169.5|170.25|167.45|0
1690323000000|2023-07-25 22:10:00|170.25|167.45|169.29|166.49|170.37|167.57|168.34|165.54|0
1690323300000|2023-07-25 22:15:00|169.35|166.55|168.34|165.54|169.65|166.85|167.86|165.06|0
1690323600000|2023-07-25 22:20:00|168.22|165.42|168.93|166.13|169.29|166.49|167.86|165.06|0
1690323900000|2023-07-25 22:25:00|168.81|166.01|169.11|166.31|169.41|166.61|168.46|165.66|0
1690324200000|2023-07-25 22:30:00|169.17|166.37|168.51|165.71|169.41|166.61|168.51|165.71|0
1690324500000|2023-07-25 22:35:00|168.57|165.77|169.05|166.25|169.05|166.25|168.33|165.53|0
1690324800000|2023-07-25 22:40:00|168.99|166.19|169.29|166.49|169.58|166.78|168.93|166.13|0
1690325100000|2023-07-25 22:45:00|169.34|166.54|169.4|166.6|169.76|166.96|169.17|166.37|0
1690325400000|2023-07-25 22:50:00|169.34|166.54|169.16|166.36|169.34|166.54|168.93|166.13|0
1690325700000|2023-07-25 22:55:00|169.04|166.24|169.16|166.36|169.28|166.48|168.92|166.12|0
1690326000000|2023-07-25 23:00:00|168.92|166.12|169.04|166.24|169.28|166.48|168.86|166.06|0
1690326300000|2023-07-25 23:05:00|168.98|166.18|168.8|166|169.04|166.24|168.56|165.76|0
1690326600000|2023-07-25 23:10:00|168.92|166.12|168.56|165.76|169.16|166.36|168.56|165.76|0
1690326900000|2023-07-25 23:15:00|168.62|165.82|168.44|165.64|168.68|165.88|168.44|165.64|0
1690327200000|2023-07-25 23:20:00|168.56|165.76|168.8|166|168.92|166.12|168.56|165.76|0
1690327500000|2023-07-25 23:25:00|168.92|166.12|169.27|166.47|169.39|166.59|168.8|166|0
1690327800000|2023-07-25 23:30:00|169.15|166.35|168.79|165.99|169.15|166.35|168.68|165.88|0
1690328100000|2023-07-25 23:35:00|168.91|166.11|168.91|166.11|168.91|166.11|168.67|165.87|0
1690328400000|2023-07-25 23:40:00|169.03|166.23|169.33|166.53|169.39|166.59|168.91|166.11|0
1690328700000|2023-07-25 23:45:00|169.39|166.59|169.39|166.59|169.63|166.83|169.39|166.59|0
1690329000000|2023-07-25 23:50:00|169.51|166.71|169.63|166.83|169.63|166.83|169.39|166.59|0
1690329300000|2023-07-25 23:55:00|169.56|166.76|169.62|166.82|169.63|166.83|169.38|166.58|0
1690329600000|2023-07-26 00:00:00|169.5|166.7|169.02|166.22|169.74|166.94|168.91|166.11|0
1690329900000|2023-07-26 00:05:00|169.08|166.28|169.5|166.7|169.5|166.7|168.9|166.1|0
1690330200000|2023-07-26 00:10:00|169.44|166.64|169.02|166.22|169.5|166.7|169.02|166.22|0
1690330500000|2023-07-26 00:15:00|169.14|166.34|168.66|165.86|169.14|166.34|168.66|165.86|0
1690330800000|2023-07-26 00:20:00|168.6|165.8|168.54|165.74|168.9|166.1|168.42|165.62|0
1690331100000|2023-07-26 00:25:00|168.42|165.62|168.78|165.98|168.9|166.1|168.42|165.62|0
1690331400000|2023-07-26 00:30:00|168.84|166.04|169.53|166.73|169.53|166.73|168.48|165.68|0
1690331700000|2023-07-26 00:35:00|169.65|166.85|169.52|166.72|169.88|167.08|169.52|166.72|0
1690332000000|2023-07-26 00:40:00|169.64|166.84|169.76|166.96|169.76|166.96|169.52|166.72|0
1690332300000|2023-07-26 00:45:00|169.64|166.84|169.52|166.72|169.76|166.96|169.4|166.6|0
1690332600000|2023-07-26 00:50:00|169.64|166.84|169.52|166.72|169.64|166.84|169.4|166.6|0
1690332900000|2023-07-26 00:55:00|169.64|166.84|169.52|166.72|169.64|166.84|169.4|166.6|0
1690333200000|2023-07-26 01:00:00|169.76|166.96|169.76|166.96|169.76|166.96|169.4|166.6|0
1690333500000|2023-07-26 01:05:00|169.88|167.08|169.64|166.84|169.88|167.08|169.64|166.84|0
1690333800000|2023-07-26 01:10:00|169.52|166.72|169.75|166.95|169.87|167.07|169.4|166.6|0
1690334100000|2023-07-26 01:15:00|169.87|167.07|169.87|167.07|169.87|167.07|169.51|166.71|0
1690334400000|2023-07-26 01:20:00|169.75|166.95|169.63|166.83|170.11|167.31|169.63|166.83|0
1690334700000|2023-07-26 01:25:00|169.51|166.71|169.75|166.95|169.75|166.95|169.51|166.71|0
1690335000000|2023-07-26 01:30:00|169.63|166.83|169.51|166.71|170.11|167.31|169.39|166.59|0
1690335300000|2023-07-26 01:35:00|169.45|166.65|169.51|166.71|169.63|166.83|169.39|166.59|0
1690335600000|2023-07-26 01:40:00|169.39|166.59|169.51|166.71|169.63|166.83|169.15|166.35|0
1690335900000|2023-07-26 01:45:00|169.39|166.59|169.86|167.06|169.86|167.06|169.27|166.47|0
1690336200000|2023-07-26 01:50:00|169.98|167.18|170.22|167.42|170.34|167.54|169.98|167.18|0
1690336500000|2023-07-26 01:55:00|170.1|167.3|170.1|167.3|170.34|167.54|169.98|167.18|0
1690336800000|2023-07-26 02:00:00|169.98|167.18|170.1|167.3|170.28|167.48|169.98|167.18|0
1690337100000|2023-07-26 02:05:00|169.98|167.18|169.98|167.18|169.98|167.18|169.62|166.82|0
1690337400000|2023-07-26 02:10:00|169.86|167.06|169.67|166.87|169.86|167.06|169.62|166.82|0
1690337700000|2023-07-26 02:15:00|169.62|166.82|170.21|167.41|170.33|167.53|169.62|166.82|0
1690338000000|2023-07-26 02:20:00|170.33|167.53|170.21|167.41|170.33|167.53|170.09|167.29|0
1690338300000|2023-07-26 02:25:00|170.33|167.53|170.45|167.65|170.45|167.65|170.21|167.41|0
1690338600000|2023-07-26 02:30:00|170.39|167.59|170.45|167.65|170.57|167.77|170.33|167.53|0
1690338900000|2023-07-26 02:35:00|170.57|167.77|170.57|167.77|170.57|167.77|170.45|167.65|0
1690339200000|2023-07-26 02:40:00|170.69|167.89|170.8|168|170.81|168.01|170.45|167.65|0
1690339500000|2023-07-26 02:45:00|170.92|168.12|171.04|168.24|171.16|168.36|170.8|168|0
1690339800000|2023-07-26 02:50:00|171.1|168.3|170.92|168.12|171.1|168.3|170.8|168|0
1690340100000|2023-07-26 02:55:00|170.98|168.18|170.92|168.12|170.98|168.18|170.8|168|0
1690340400000|2023-07-26 03:00:00|170.98|168.18|171.04|168.24|171.04|168.24|170.92|168.12|0
1690340700000|2023-07-26 03:05:00|170.98|168.18|171.16|168.36|171.28|168.48|170.92|168.12|0
1690341000000|2023-07-26 03:10:00|171.28|168.48|171.64|168.84|171.64|168.84|171.16|168.36|0
1690341300000|2023-07-26 03:15:00|171.52|168.72|171.76|168.96|171.76|168.96|171.52|168.72|0
1690341600000|2023-07-26 03:20:00|171.88|169.08|171.51|168.71|172|169.2|171.51|168.71|0
1690341900000|2023-07-26 03:25:00|171.63|168.83|171.51|168.71|171.63|168.83|171.39|168.59|0
1690342200000|2023-07-26 03:30:00|171.39|168.59|171.27|168.47|171.39|168.59|171.15|168.35|0
1690342500000|2023-07-26 03:35:00|171.15|168.35|171.15|168.35|171.39|168.59|171.15|168.35|0
1690342800000|2023-07-26 03:40:00|171.03|168.23|171.15|168.35|171.15|168.35|171.03|168.23|0
1690343100000|2023-07-26 03:45:00|171.03|168.23|170.79|167.99|171.15|168.35|170.79|167.99|0
1690343400000|2023-07-26 03:50:00|170.67|167.87|170.78|167.98|170.79|167.99|170.67|167.87|0
1690343700000|2023-07-26 03:55:00|170.84|168.04|170.78|167.98|170.9|168.1|170.78|167.98|0
1690344000000|2023-07-26 04:00:00|170.9|168.1|170.9|168.1|170.9|168.1|170.9|168.1|0
1690344300000|2023-07-26 04:05:00|170.78|167.98|170.78|167.98|170.9|168.1|170.78|167.98|0
1690344600000|2023-07-26 04:10:00|170.9|168.1|171.14|168.34|171.26|168.46|170.9|168.1|0
1690344900000|2023-07-26 04:15:00|171.08|168.28|171.26|168.46|171.26|168.46|171.02|168.22|0
1690345200000|2023-07-26 04:20:00|171.31|168.51|171.38|168.58|171.38|168.58|171.26|168.46|0
1690345500000|2023-07-26 04:25:00|171.31|168.51|171.5|168.7|171.5|168.7|171.31|168.51|0
1690345800000|2023-07-26 04:30:00|171.49|168.69|171.25|168.45|171.74|168.94|171.25|168.45|0
1690346100000|2023-07-26 04:35:00|171.37|168.57|171.37|168.57|171.37|168.57|171.37|168.57|0
1690346400000|2023-07-26 04:40:00|171.25|168.45|171.25|168.45|171.37|168.57|171.25|168.45|0
1690346700000|2023-07-26 04:45:00|171.37|168.57|171.25|168.45|171.37|168.57|171.25|168.45|0
1690347000000|2023-07-26 04:50:00|171.31|168.51|171.13|168.33|171.37|168.57|171.13|168.33|0
1690347300000|2023-07-26 04:55:00|171.06|168.26|170.53|167.73|171.13|168.33|170.41|167.61|0
1690347600000|2023-07-26 05:00:00|170.65|167.85|170.94|168.14|171|168.2|170.41|167.61|0
1690347900000|2023-07-26 05:05:00|171|168.2|171.06|168.26|171.06|168.26|170.64|167.84|0
1690348200000|2023-07-26 05:10:00|171.12|168.32|170.64|167.84|171.12|168.32|170.64|167.84|0
1690348500000|2023-07-26 05:15:00|170.7|167.9|170.82|168.02|170.88|168.08|170.64|167.84|0
1690348800000|2023-07-26 05:20:00|170.88|168.08|170.88|168.08|171|168.2|170.76|167.96|0
1690349100000|2023-07-26 05:25:00|170.76|167.96|171|168.2|171.12|168.32|170.76|167.96|0
1690349400000|2023-07-26 05:30:00|170.88|168.08|171|168.2|171.12|168.32|170.88|168.08|0
1690349700000|2023-07-26 05:35:00|170.88|168.08|170.99|168.19|171.12|168.32|170.87|168.07|0
1690350000000|2023-07-26 05:40:00|171.11|168.31|171.11|168.31|171.11|168.31|170.87|168.07|0
1690350300000|2023-07-26 05:45:00|171.23|168.43|170.99|168.19|171.35|168.55|170.99|168.19|0
1690350600000|2023-07-26 05:50:00|170.87|168.07|171.11|168.31|171.23|168.43|170.87|168.07|0
1690350900000|2023-07-26 05:55:00|170.99|168.19|170.99|168.19|171.23|168.43|170.99|168.19|0
1690351200000|2023-07-26 06:00:00|170.87|168.07|171.11|168.31|171.11|168.31|170.63|167.83|0
1690351500000|2023-07-26 06:05:00|170.91|168.51|170.91|168.51|170.91|168.51|170.79|168.39|0
1690351800000|2023-07-26 06:10:00|170.84|168.44|171.27|168.87|171.27|168.87|170.67|168.27|0
1690352100000|2023-07-26 06:15:00|171.39|168.99|171.74|169.34|171.87|169.47|171.39|168.99|0
1690352400000|2023-07-26 06:20:00|171.62|169.22|171.92|169.52|171.92|169.52|171.5|169.1|0
1690352700000|2023-07-26 06:25:00|171.86|169.46|171.86|169.46|172.1|169.7|171.5|169.1|0
1690353000000|2023-07-26 06:30:00|171.74|169.34|172.1|169.7|172.1|169.7|171.74|169.34|0
1690353300000|2023-07-26 06:35:00|172.22|169.82|172.1|169.7|172.22|169.82|171.86|169.46|0
1690353600000|2023-07-26 06:40:00|172.22|169.82|172.1|169.7|172.22|169.82|171.86|169.46|0
1690353900000|2023-07-26 06:45:00|172.22|169.82|172.22|169.82|172.34|169.94|172.1|169.7|0
1690354200000|2023-07-26 06:50:00|172.28|169.88|172.34|169.94|172.46|170.06|172.22|169.82|0
1690354500000|2023-07-26 06:55:00|172.22|169.82|172.22|169.82|172.34|169.94|172.09|169.69|0
1690354800000|2023-07-26 07:00:00|172.09|169.69|172.21|169.81|172.34|169.94|171.61|169.21|0
1690355100000|2023-07-26 07:05:00|172.09|169.69|172.33|169.93|172.45|170.05|171.85|169.45|0
1690355400000|2023-07-26 07:10:00|172.39|169.99|171.61|169.21|172.45|170.05|171.49|169.09|0
1690355700000|2023-07-26 07:15:00|171.49|169.09|171.61|169.21|171.85|169.45|171.37|168.97|0
1690356000000|2023-07-26 07:20:00|171.54|169.14|171.49|169.09|171.73|169.33|171.25|168.85|0
1690356300000|2023-07-26 07:25:00|171.3|168.9|171.18|168.78|171.49|169.09|171|168.6|0
1690356600000|2023-07-26 07:30:00|171.12|168.72|172.45|170.05|172.45|170.05|171.12|168.72|0
1690356900000|2023-07-26 07:35:00|172.69|170.29|172.81|170.41|172.93|170.53|172.57|170.17|0
1690357200000|2023-07-26 07:40:00|172.69|170.29|172.56|170.16|172.69|170.29|172.08|169.68|0
1690357500000|2023-07-26 07:45:00|172.44|170.04|172.8|170.4|173.17|170.77|172.44|170.04|0
1690357800000|2023-07-26 07:50:00|172.68|170.28|172.56|170.16|172.68|170.28|172.08|169.68|0
1690358100000|2023-07-26 07:55:00|172.5|170.1|172.2|169.8|172.56|170.16|172.2|169.8|0
1690358400000|2023-07-26 08:00:00|172.32|169.92|171.23|168.83|172.32|169.92|171.23|168.83|0
1690358700000|2023-07-26 08:05:00|171.35|168.95|171.71|169.31|171.71|169.31|170.63|168.23|0
1690359000000|2023-07-26 08:10:00|171.83|169.43|170.75|168.35|171.83|169.43|170.63|168.23|0
1690359300000|2023-07-26 08:15:00|170.87|168.47|171.95|169.55|172.07|169.67|170.75|168.35|0
1690359600000|2023-07-26 08:20:00|172.01|169.61|171.47|169.07|172.07|169.67|171.41|169.01|0
1690359900000|2023-07-26 08:25:00|171.35|168.95|171.35|168.95|171.83|169.43|170.99|168.59|0
1690360200000|2023-07-26 08:30:00|171.23|168.83|170.38|167.98|171.23|168.83|170.15|167.75|0
1690360500000|2023-07-26 08:35:00|170.27|167.87|170.62|168.22|170.86|168.46|170.26|167.86|0
1690360800000|2023-07-26 08:40:00|170.5|168.1|170.02|167.62|170.56|168.16|170.02|167.62|0
1690361100000|2023-07-26 08:45:00|170.14|167.74|169.9|167.5|170.38|167.98|169.78|167.38|0
1690361400000|2023-07-26 08:50:00|169.78|167.38|169.54|167.14|169.9|167.5|169.42|167.02|0
1690361700000|2023-07-26 08:55:00|169.42|167.02|169.42|167.02|169.42|167.02|169.06|166.66|0
1690362000000|2023-07-26 09:00:00|169.3|166.9|170.02|167.62|170.43|168.03|169.3|166.9|0
1690362300000|2023-07-26 09:05:00|169.95|167.55|170.02|167.62|170.26|167.86|169.9|167.5|0
1690362600000|2023-07-26 09:10:00|169.9|167.5|169.06|166.66|170.14|167.74|169.06|166.66|0
1690362900000|2023-07-26 09:15:00|168.94|166.54|169.53|167.13|169.53|167.13|168.94|166.54|0
1690363200000|2023-07-26 09:20:00|169.41|167.01|170.01|167.61|170.01|167.61|169.41|167.01|0
1690363500000|2023-07-26 09:25:00|170.13|167.73|169.53|167.13|170.13|167.73|169.41|167.01|0
1690363800000|2023-07-26 09:30:00|169.65|167.25|169.65|167.25|169.77|167.37|169.41|167.01|0
1690364100000|2023-07-26 09:35:00|169.53|167.13|167.62|165.22|169.65|167.25|167.62|165.22|0
1690364400000|2023-07-26 09:40:00|167.5|165.1|168.34|165.94|168.34|165.94|167.39|164.99|0
1690364700000|2023-07-26 09:45:00|168.45|166.05|168.45|166.05|168.81|166.41|168.22|165.82|0
1690365000000|2023-07-26 09:50:00|168.33|165.93|168.21|165.81|168.81|166.41|168.09|165.69|0
1690365300000|2023-07-26 09:55:00|168.33|165.93|168.81|166.41|169.1|166.7|168.33|165.93|0
1690365600000|2023-07-26 10:00:00|168.93|166.53|168.81|166.41|169.16|166.76|168.69|166.29|0
1690365900000|2023-07-26 10:05:00|168.74|166.34|168.21|165.81|168.92|166.52|168.09|165.69|0
1690366200000|2023-07-26 10:10:00|168.15|165.75|167.14|164.74|168.21|165.81|167.02|164.62|0
1690366500000|2023-07-26 10:15:00|167.26|164.86|167.26|164.86|167.97|165.57|167.26|164.86|0
1690366800000|2023-07-26 10:20:00|167.14|164.74|166.31|163.91|167.26|164.86|166.19|163.79|0
1690367100000|2023-07-26 10:25:00|166.25|163.85|166.66|164.26|166.78|164.38|166.13|163.73|0
1690367400000|2023-07-26 10:30:00|166.72|164.32|166.8|164.4|167.37|164.97|166.68|164.28|0
1690367700000|2023-07-26 10:35:00|166.92|164.52|166.44|164.04|167.27|164.87|166.44|164.04|0
1690368000000|2023-07-26 10:40:00|166.5|164.1|166.56|164.16|166.8|164.4|166.32|163.92|0
1690368300000|2023-07-26 10:45:00|166.44|164.04|166.56|164.16|166.91|164.51|166.32|163.92|0
1690368600000|2023-07-26 10:50:00|166.44|164.04|166.68|164.28|166.68|164.28|166.08|163.68|0
1690368900000|2023-07-26 10:55:00|166.44|164.04|166.32|163.92|166.68|164.28|166.08|163.68|0
1690369200000|2023-07-26 11:00:00|166.61|164.21|166.95|164.55|167.3|164.9|166.56|164.16|0
1690369500000|2023-07-26 11:05:00|166.83|164.43|166.83|164.43|167.06|164.66|166.59|164.19|0
1690369800000|2023-07-26 11:10:00|166.71|164.31|166.71|164.31|167.06|164.66|166.71|164.31|0
1690370100000|2023-07-26 11:15:00|166.82|164.42|167.65|165.25|167.65|165.25|166.82|164.42|0
1690370400000|2023-07-26 11:20:00|167.77|165.37|168.24|165.84|168.24|165.84|167.53|165.13|0
1690370700000|2023-07-26 11:25:00|168.13|165.73|167.29|164.89|168.13|165.73|167.18|164.78|0
1690371000000|2023-07-26 11:30:00|167.53|165.13|167.77|165.37|168.01|165.61|167.17|164.77|0
1690371300000|2023-07-26 11:35:00|167.7|165.3|166.82|164.42|167.77|165.37|166.7|164.3|0
1690371600000|2023-07-26 11:40:00|166.94|164.54|167.58|165.18|167.65|165.25|166.82|164.42|0
1690371900000|2023-07-26 11:45:00|167.64|165.24|167.76|165.36|168.24|165.84|167.53|165.13|0
1690372200000|2023-07-26 11:50:00|167.64|165.24|168.71|166.31|168.71|166.31|167.64|165.24|0
1690372500000|2023-07-26 11:55:00|168.83|166.43|167.88|165.48|168.95|166.55|167.76|165.36|0
1690372800000|2023-07-26 12:00:00|167.76|165.36|167.52|165.12|167.88|165.48|167.05|164.65|0
1690373100000|2023-07-26 12:05:00|167.4|165|166.57|164.17|167.4|165|166.22|163.82|0
1690373400000|2023-07-26 12:10:00|166.69|164.29|166.69|164.29|166.81|164.41|166.1|163.7|0
1690373700000|2023-07-26 12:15:00|166.57|164.17|166.81|164.41|167.28|164.88|166.57|164.17|0
1690374000000|2023-07-26 12:20:00|166.92|164.52|167.04|164.64|167.16|164.76|166.45|164.05|0
1690374300000|2023-07-26 12:25:00|166.92|164.52|167.28|164.88|167.28|164.88|166.57|164.17|0
1690374600000|2023-07-26 12:30:00|167.39|164.99|167.63|165.23|167.87|165.47|167.04|164.64|0
1690374900000|2023-07-26 12:35:00|167.75|165.35|167.27|164.87|167.87|165.47|167.04|164.64|0
1690375200000|2023-07-26 12:40:00|167.39|164.99|166.56|164.16|167.39|164.99|166.56|164.16|0
1690375500000|2023-07-26 12:45:00|166.44|164.04|166.21|163.81|166.68|164.28|165.97|163.57|0
1690375800000|2023-07-26 12:50:00|166.32|163.92|165.62|163.22|166.32|163.92|165.32|162.92|0
1690376100000|2023-07-26 12:55:00|165.73|163.33|165.38|162.98|165.73|163.33|165.26|162.86|0
1690376400000|2023-07-26 13:00:00|165.5|163.1|165.49|163.09|165.73|163.33|165.38|162.98|0
1690376700000|2023-07-26 13:05:00|165.61|163.21|166.44|164.04|166.55|164.15|165.49|163.09|0
1690377000000|2023-07-26 13:10:00|166.32|163.92|165.37|162.97|166.44|164.04|165.26|162.86|0
1690377300000|2023-07-26 13:15:00|165.49|163.09|165.61|163.21|165.61|163.21|165.19|162.79|0
1690377600000|2023-07-26 13:20:00|165.49|163.09|165.02|162.62|165.73|163.33|165.02|162.62|0
1690377900000|2023-07-26 13:25:00|165.25|162.85|165.49|163.09|165.84|163.44|165.14|162.74|0
1690378200000|2023-07-26 13:30:00|165.72|163.32|166.19|163.79|167.85|165.45|165.6|163.2|0
1690378500000|2023-07-26 13:35:00|166.08|163.68|167.02|164.62|167.38|164.98|166.08|163.68|0
1690378800000|2023-07-26 13:40:00|166.9|164.5|167.85|165.45|168.8|166.4|165.96|163.56|0
1690379100000|2023-07-26 13:45:00|168.09|165.69|167.61|165.21|168.09|165.69|166.9|164.5|0
1690379400000|2023-07-26 13:50:00|167.49|165.09|167.73|165.33|167.96|165.56|167.02|164.62|0
1690379700000|2023-07-26 13:55:00|167.61|165.21|167.19|164.79|167.73|165.33|166.42|164.02|0
1690380000000|2023-07-26 14:00:00|167.25|164.85|167.01|164.61|167.72|165.32|166.07|163.67|0
1690380300000|2023-07-26 14:05:00|166.89|164.49|166.54|164.14|167.25|164.85|166.42|164.02|0
1690380600000|2023-07-26 14:10:00|166.66|164.26|167.6|165.2|168.08|165.68|166.07|163.67|0
1690380900000|2023-07-26 14:15:00|167.48|165.08|167.48|165.08|167.96|165.56|166.77|164.37|0
1690381200000|2023-07-26 14:20:00|167.36|164.96|167.36|164.96|167.96|165.56|165.71|163.31|0
1690381500000|2023-07-26 14:25:00|167.24|164.84|166.77|164.37|167.6|165.2|166.77|164.37|0
1690381800000|2023-07-26 14:30:00|166.89|164.49|166.06|163.66|167.36|164.96|165.82|163.42|0
1690382100000|2023-07-26 14:35:00|165.94|163.54|164.45|162.05|166.53|164.13|164.33|161.93|0
1690382400000|2023-07-26 14:40:00|164.33|161.93|163.74|161.34|164.45|162.05|163.39|160.99|0
1690382700000|2023-07-26 14:45:00|163.86|161.46|163.74|161.34|164.21|161.81|163.39|160.99|0
1690383000000|2023-07-26 14:50:00|163.86|161.46|163.62|161.22|164.09|161.69|163.39|160.99|0
1690383300000|2023-07-26 14:55:00|163.5|161.1|162.68|160.28|163.62|161.22|162.21|159.81|0
1690383600000|2023-07-26 15:00:00|162.56|160.16|163.15|160.75|163.27|160.87|161.98|159.58|0
1690383900000|2023-07-26 15:05:00|163.03|160.63|163.5|161.1|163.62|161.22|162.44|160.04|0
1690384200000|2023-07-26 15:10:00|163.38|160.98|163.97|161.57|164.08|161.68|163.26|160.86|0
1690384500000|2023-07-26 15:15:00|163.85|161.45|163.73|161.33|164.2|161.8|163.38|160.98|0
1690384800000|2023-07-26 15:20:00|163.85|161.45|162.67|160.27|163.85|161.45|162.67|160.27|0
1690385100000|2023-07-26 15:25:00|162.79|160.39|163.61|161.21|164.2|161.8|162.79|160.39|0
1690385400000|2023-07-26 15:30:00|163.49|161.09|164.08|161.68|164.2|161.8|163.49|161.09|0
1690385700000|2023-07-26 15:35:00|164.2|161.8|164.55|162.15|164.78|162.38|164.08|161.68|0
1690386000000|2023-07-26 15:40:00|164.67|162.27|165.02|162.62|165.26|162.86|164.67|162.27|0
1690386300000|2023-07-26 15:45:00|165.25|162.85|165.49|163.09|165.49|163.09|164.78|162.38|0
1690386600000|2023-07-26 15:50:00|165.61|163.21|165.96|163.56|166.32|163.92|165.25|162.85|0
1690386900000|2023-07-26 15:55:00|166.08|163.68|166.32|163.92|166.44|164.04|165.96|163.56|0
1690387200000|2023-07-26 16:00:00|166.43|164.03|166.43|164.03|166.43|164.03|165.84|163.44|0
1690387500000|2023-07-26 16:05:00|166.31|163.91|166.31|163.91|166.31|163.91|166.08|163.68|0
1690387800000|2023-07-26 16:10:00|166.19|163.79|166.79|164.39|167.14|164.74|166.19|163.79|0
1690388100000|2023-07-26 16:15:00|166.91|164.51|166.67|164.27|166.91|164.51|166.31|163.91|0
1690388400000|2023-07-26 16:20:00|166.79|164.39|165.84|163.44|166.79|164.39|165.84|163.44|0
1690388700000|2023-07-26 16:25:00|165.72|163.32|164.89|162.49|165.72|163.32|164.77|162.37|0
1690389000000|2023-07-26 16:30:00|164.77|162.37|165|162.6|165.12|162.72|164.65|162.25|0
1690389300000|2023-07-26 16:35:00|164.89|162.49|163.83|161.43|165|162.6|163.59|161.19|0
1690389600000|2023-07-26 16:40:00|163.71|161.31|163.71|161.31|164.18|161.78|163.47|161.07|0
1690389900000|2023-07-26 16:45:00|163.59|161.19|163|160.6|163.71|161.31|163|160.6|0
1690390200000|2023-07-26 16:50:00|162.88|160.48|162.3|159.9|163.12|160.72|162.3|159.9|0
1690390500000|2023-07-26 16:55:00|162.18|159.78|163|160.6|163|160.6|161.95|159.55|0
1690390800000|2023-07-26 17:00:00|162.88|160.48|163.58|161.18|163.7|161.3|162.65|160.25|0
1690391100000|2023-07-26 17:05:00|163.7|161.3|163.93|161.53|163.93|161.53|163.23|160.83|0
1690391400000|2023-07-26 17:10:00|164.05|161.65|163.82|161.42|164.05|161.65|163.7|161.3|0
1690391700000|2023-07-26 17:15:00|163.7|161.3|163.23|160.83|163.81|161.41|163.05|160.65|0
1690392000000|2023-07-26 17:20:00|163.11|160.71|162.99|160.59|163.46|161.06|162.29|159.89|0
1690392300000|2023-07-26 17:25:00|162.87|160.47|163.22|160.82|163.34|160.94|162.64|160.24|0
1690392600000|2023-07-26 17:30:00|162.99|160.59|162.64|160.24|162.99|160.59|162.17|159.77|0
1690392900000|2023-07-26 17:35:00|162.52|160.12|162.99|160.59|162.99|160.59|162.29|159.89|0
1690393200000|2023-07-26 17:40:00|163.1|160.7|162.63|160.23|163.1|160.7|162.52|160.12|0
1690393500000|2023-07-26 17:45:00|162.75|160.35|163.34|160.94|163.45|161.05|162.63|160.23|0
1690393800000|2023-07-26 17:50:00|163.22|160.82|163.22|160.82|163.34|160.94|162.75|160.35|0
1690394100000|2023-07-26 17:55:00|163.27|160.87|163.15|160.75|163.57|161.17|162.8|160.4|0
1690394400000|2023-07-26 18:00:00|162.8|160.4|164.51|162.11|165.51|163.11|161.81|159.41|0
1690394700000|2023-07-26 18:05:00|164.63|162.23|165.1|162.7|165.21|162.81|163.21|160.81|0
1690395000000|2023-07-26 18:10:00|164.86|162.46|164.74|162.34|166.52|164.12|164.62|162.22|0
1690395300000|2023-07-26 18:15:00|164.62|162.22|165.09|162.69|165.21|162.81|164.27|161.87|0
1690395600000|2023-07-26 18:20:00|164.86|162.46|164.38|161.98|165.68|163.28|164.15|161.75|0
1690395900000|2023-07-26 18:25:00|164.15|161.75|163.44|161.04|164.27|161.87|161.69|159.29|0
1690396200000|2023-07-26 18:30:00|163.32|160.92|164.62|162.22|166.15|163.75|163.09|160.69|0
1690396500000|2023-07-26 18:35:00|164.5|162.1|173.24|170.84|173.36|170.96|164.5|162.1|0
1690396800000|2023-07-26 18:40:00|173.54|171.14|174.33|171.93|176.05|173.65|172.27|169.87|0
1690397100000|2023-07-26 18:45:00|174.82|172.42|172.02|169.62|175.19|172.79|170.93|168.53|0
1690397400000|2023-07-26 18:50:00|172.14|169.74|172.65|170.25|174.8|172.4|170.87|168.47|0
1690397700000|2023-07-26 18:55:00|172.53|170.13|169.86|167.46|172.53|170.13|168.41|166.01|0
1690398000000|2023-07-26 19:00:00|170.4|168|169.25|166.85|170.95|168.55|168.05|165.65|0
1690398300000|2023-07-26 19:05:00|169.13|166.73|160.25|157.85|169.49|167.09|159.32|156.92|0
1690398600000|2023-07-26 19:10:00|160.37|157.97|161.42|159.02|162.94|160.54|159.44|157.04|0
1690398900000|2023-07-26 19:15:00|161.07|158.67|160.13|157.73|162.47|160.07|157.82|155.42|0
1690399200000|2023-07-26 19:20:00|159.79|157.39|161.18|158.78|163.65|161.25|159.79|157.39|0
1690399500000|2023-07-26 19:25:00|161.42|159.02|162.82|160.42|163.06|160.66|160.95|158.55|0
1690399800000|2023-07-26 19:30:00|162.47|160.07|163.53|161.13|163.53|161.13|160.71|158.31|0
1690400100000|2023-07-26 19:35:00|163.64|161.24|164|161.6|164.71|162.31|161.88|159.48|0
1690400400000|2023-07-26 19:40:00|164.12|161.72|166.73|164.33|166.96|164.56|164.12|161.72|0
1690400700000|2023-07-26 19:45:00|166.96|164.56|165.18|162.78|166.96|164.56|165.18|162.78|0
1690401000000|2023-07-26 19:50:00|164.35|161.95|164.48|162.08|164.72|162.32|162.64|160.24|0
1690401300000|2023-07-26 19:55:00|163.77|161.37|167.69|165.29|167.81|165.41|163.54|161.14|0
1690401600000|2023-07-26 20:00:00|167.81|165.41|168.47|166.07|168.89|166.49|167.09|164.69|0
1690401900000|2023-07-26 20:05:00|168.53|166.13|169.37|166.97|173.13|170.73|168.53|166.13|0
1690402200000|2023-07-26 20:10:00|169.25|166.85|169.31|166.91|169.73|167.33|167.69|165.29|0
1690402500000|2023-07-26 20:15:00|169.63|166.83|169.57|166.77|169.69|166.89|168.49|165.69|0
1690402800000|2023-07-26 20:20:00|169.69|166.89|169.56|166.76|170.05|167.25|169.2|166.4|0
1690403100000|2023-07-26 20:25:00|169.69|166.89|169.08|166.28|169.93|167.13|168.84|166.04|0
1690403400000|2023-07-26 20:30:00|169.32|166.52|168.84|166.04|169.32|166.52|168.24|165.44|0
1690403700000|2023-07-26 20:35:00|169.02|166.22|168|165.2|169.08|166.28|168|165.2|0
1690404000000|2023-07-26 20:40:00|167.88|165.08|167.4|164.6|168|165.2|167.28|164.48|0
1690404300000|2023-07-26 20:45:00|167.28|164.48|167.16|164.36|167.52|164.72|167.04|164.24|0
1690404600000|2023-07-26 20:50:00|167.04|164.24|167.04|164.24|167.28|164.48|166.92|164.12|0
1690404900000|2023-07-26 20:55:00|166.98|164.18|166.74|163.94|167.28|164.48|166.56|163.76|0
1690405200000|2023-07-26 21:00:00|166.65|163.85|166.25|163.45|166.82|164.02|166.16|163.36|0
1690405500000|2023-07-26 21:05:00|166.49|163.69|166.72|163.92|166.89|164.09|166.4|163.6|0
1690405800000|2023-07-26 21:10:00|166.73|163.93|166.73|163.93|166.84|164.04|166.64|163.84|0
1690406100000|2023-07-26 21:15:00|166.84|164.04|166.52|163.72|166.96|164.16|166.52|163.72|0
1690406400000|2023-07-26 21:20:00|166.54|163.74|166.54|163.74|166.58|163.78|166.35|163.55|0
1690406700000|2023-07-26 21:25:00|166.56|163.76|166.64|163.84|166.73|163.93|166.54|163.74|0
1690407000000|2023-07-26 21:30:00|166.66|163.86|166.91|164.11|166.91|164.11|166.66|163.86|0
1690407300000|2023-07-26 21:35:00|166.84|164.04|166.87|164.07|166.87|164.07|166.8|164|0
1690407600000|2023-07-26 21:40:00|166.89|164.09|166.89|164.09|166.96|164.16|166.8|164|0
1690407900000|2023-07-26 21:45:00|166.94|164.14|166.99|164.19|167.03|164.23|166.94|164.14|0
1690408200000|2023-07-26 21:50:00|166.98|164.18|167.05|164.25|167.09|164.29|166.91|164.11|0
1690408500000|2023-07-26 21:55:00|167.03|164.23|167.07|164.27|167.1|164.3|167.03|164.23|0
1690408800000|2023-07-26 22:00:00|167.44|164.64|167.5|164.7|168.22|165.42|167.44|164.64|0
1690409100000|2023-07-26 22:05:00|167.62|164.82|167.14|164.34|167.86|165.06|167.14|164.34|0
1690409400000|2023-07-26 22:10:00|167.26|164.46|166.66|163.86|167.26|164.46|166.07|163.27|0
1690409700000|2023-07-26 22:15:00|166.78|163.98|167.14|164.34|167.26|164.46|166.78|163.98|0
1690410000000|2023-07-26 22:20:00|167.37|164.57|167.73|164.93|167.85|165.05|167.37|164.57|0
1690410300000|2023-07-26 22:25:00|167.85|165.05|167.73|164.93|167.85|165.05|167.73|164.93|0
1690410600000|2023-07-26 22:30:00|167.79|164.99|167.97|165.17|168.21|165.41|167.79|164.99|0
1690410900000|2023-07-26 22:35:00|168.09|165.29|167.97|165.17|168.09|165.29|167.73|164.93|0
1690411200000|2023-07-26 22:40:00|168.09|165.29|168.2|165.4|168.2|165.4|167.97|165.17|0
1690411500000|2023-07-26 22:45:00|168.14|165.34|167.9|165.1|168.14|165.34|167.84|165.04|0
1690411800000|2023-07-26 22:50:00|167.84|165.04|168.08|165.28|168.08|165.28|167.84|165.04|0
1690412100000|2023-07-26 22:55:00|168.2|165.4|167.84|165.04|168.2|165.4|167.84|165.04|0
1690412400000|2023-07-26 23:00:00|167.96|165.16|168.2|165.4|168.32|165.52|167.84|165.04|0
1690412700000|2023-07-26 23:05:00|168.26|165.46|168.32|165.52|168.32|165.52|168.2|165.4|0
1690413000000|2023-07-26 23:10:00|168.2|165.4|168.44|165.64|168.44|165.64|168.2|165.4|0
1690413300000|2023-07-26 23:15:00|168.32|165.52|168.55|165.75|168.55|165.75|168.32|165.52|0
1690413600000|2023-07-26 23:20:00|168.67|165.87|168.85|166.05|168.91|166.11|168.67|165.87|0
1690413900000|2023-07-26 23:25:00|168.79|165.99|168.79|165.99|169.15|166.35|168.67|165.87|0
1690414200000|2023-07-26 23:30:00|168.67|165.87|168.19|165.39|168.67|165.87|168.19|165.39|0
1690414500000|2023-07-26 23:35:00|168.07|165.27|168.31|165.51|168.43|165.63|168.07|165.27|0
1690414800000|2023-07-26 23:40:00|168.43|165.63|168.31|165.51|168.43|165.63|168.19|165.39|0
1690415100000|2023-07-26 23:45:00|168.36|165.56|168.67|165.87|168.67|165.87|168.31|165.51|0
1690415400000|2023-07-26 23:50:00|168.55|165.75|168.54|165.74|168.67|165.87|168.42|165.62|0
1690415700000|2023-07-26 23:55:00|168.6|165.8|168.78|165.98|168.78|165.98|168.54|165.74|0
1690416000000|2023-07-27 00:00:00|168.66|165.86|167.46|164.66|168.66|165.86|167.46|164.66|0
1690416300000|2023-07-27 00:05:00|167.58|164.78|167.7|164.9|168.42|165.62|167.46|164.66|0
1690416600000|2023-07-27 00:10:00|167.82|165.02|168.3|165.5|168.3|165.5|167.82|165.02|0
1690416900000|2023-07-27 00:15:00|168.42|165.62|168.54|165.74|168.66|165.86|168.3|165.5|0
1690417200000|2023-07-27 00:20:00|168.66|165.86|169.26|166.46|169.38|166.58|168.66|165.86|0
1690417500000|2023-07-27 00:25:00|169.19|166.39|169.38|166.58|169.5|166.7|169.14|166.34|0
1690417800000|2023-07-27 00:30:00|169.31|166.51|169.49|166.69|169.74|166.94|169.25|166.45|0
1690418100000|2023-07-27 00:35:00|169.43|166.63|170.75|167.95|170.87|168.07|169.37|166.57|0
1690418400000|2023-07-27 00:40:00|170.63|167.83|170.75|167.95|170.99|168.19|170.63|167.83|0
1690418700000|2023-07-27 00:45:00|170.87|168.07|170.75|167.95|170.87|168.07|170.63|167.83|0
1690419000000|2023-07-27 00:50:00|170.87|168.07|171.11|168.31|171.35|168.55|170.75|167.95|0
1690419300000|2023-07-27 00:55:00|170.99|168.19|171.47|168.67|171.47|168.67|170.99|168.19|0
1690419600000|2023-07-27 01:00:00|171.59|168.79|171.83|169.03|171.95|169.15|171.47|168.67|0
1690419900000|2023-07-27 01:05:00|171.95|169.15|172.19|169.39|172.32|169.52|171.83|169.03|0
1690420200000|2023-07-27 01:10:00|172.07|169.27|172.07|169.27|172.19|169.39|171.83|169.03|0
1690420500000|2023-07-27 01:15:00|171.95|169.15|171.59|168.79|172.31|169.51|171.47|168.67|0
1690420800000|2023-07-27 01:20:00|171.47|168.67|172.07|169.27|172.55|169.75|171.34|168.54|0
1690421100000|2023-07-27 01:25:00|171.95|169.15|172.31|169.51|172.43|169.63|171.95|169.15|0
1690421400000|2023-07-27 01:30:00|172.43|169.63|172.79|169.99|173.04|170.24|172.31|169.51|0
1690421700000|2023-07-27 01:35:00|172.92|170.12|172.43|169.63|172.92|170.12|172.43|169.63|0
1690422000000|2023-07-27 01:40:00|172.55|169.75|172.55|169.75|172.91|170.11|172.43|169.63|0
1690422300000|2023-07-27 01:45:00|172.67|169.87|172.79|169.99|172.91|170.11|172.48|169.68|0
1690422600000|2023-07-27 01:50:00|172.91|170.11|172.79|169.99|173.28|170.48|172.79|169.99|0
1690422900000|2023-07-27 01:55:00|172.91|170.11|172.84|170.04|173.15|170.35|172.79|169.99|0
1690423200000|2023-07-27 02:00:00|172.91|170.11|173.51|170.71|173.51|170.71|172.79|169.99|0
1690423500000|2023-07-27 02:05:00|173.76|170.96|174|171.2|174.12|171.32|173.51|170.71|0
1690423800000|2023-07-27 02:10:00|173.88|171.08|174.12|171.32|174.49|171.69|173.76|170.96|0
1690424100000|2023-07-27 02:15:00|174|171.2|174.24|171.44|174.49|171.69|174|171.2|0
1690424400000|2023-07-27 02:20:00|174.36|171.56|174.12|171.32|174.36|171.56|174.12|171.32|0
1690424700000|2023-07-27 02:25:00|174.24|171.44|173.87|171.07|174.24|171.44|173.63|170.83|0
1690425000000|2023-07-27 02:30:00|174|171.2|173.75|170.95|174|171.2|173.63|170.83|0
1690425300000|2023-07-27 02:35:00|173.69|170.89|174.24|171.44|174.36|171.56|173.63|170.83|0
1690425600000|2023-07-27 02:40:00|174.36|171.56|174.36|171.56|174.36|171.56|174.11|171.31|0
1690425900000|2023-07-27 02:45:00|174.24|171.44|174.11|171.31|174.48|171.68|173.99|171.19|0
1690426200000|2023-07-27 02:50:00|173.99|171.19|174.48|171.68|174.48|171.68|173.99|171.19|0
1690426500000|2023-07-27 02:55:00|174.35|171.55|174.11|171.31|174.48|171.68|174.11|171.31|0
1690426800000|2023-07-27 03:00:00|174.23|171.43|174.35|171.55|174.47|171.67|174.11|171.31|0
1690427100000|2023-07-27 03:05:00|174.23|171.43|174.47|171.67|174.47|171.67|174.11|171.31|0
1690427400000|2023-07-27 03:10:00|174.59|171.79|174.47|171.67|174.72|171.92|174.35|171.55|0
1690427700000|2023-07-27 03:15:00|174.59|171.79|174.41|171.61|174.59|171.79|174.35|171.55|0
1690428000000|2023-07-27 03:20:00|174.47|171.67|174.47|171.67|174.59|171.79|174.35|171.55|0
1690428300000|2023-07-27 03:25:00|174.4|171.6|174.34|171.54|174.47|171.67|174.34|171.54|0
1690428600000|2023-07-27 03:30:00|174.22|171.42|174.47|171.67|174.59|171.79|174.22|171.42|0
1690428900000|2023-07-27 03:35:00|174.46|171.66|174.22|171.42|174.59|171.79|174.22|171.42|0
1690429200000|2023-07-27 03:40:00|174.34|171.54|174.1|171.3|174.34|171.54|174.03|171.23|0
1690429500000|2023-07-27 03:45:00|173.97|171.17|174.09|171.29|174.1|171.3|173.85|171.05|0
1690429800000|2023-07-27 03:50:00|174.22|171.42|174.46|171.66|174.46|171.66|174.09|171.29|0
1690430100000|2023-07-27 03:55:00|174.34|171.54|174.46|171.66|174.46|171.66|174.34|171.54|0
1690430400000|2023-07-27 04:00:00|174.34|171.54|175.31|172.51|175.44|172.64|174.21|171.41|0
1690430700000|2023-07-27 04:05:00|175.44|172.64|175.8|173|175.8|173|175.31|172.51|0
1690431000000|2023-07-27 04:10:00|175.74|172.94|176.05|173.25|176.17|173.37|175.68|172.88|0
1690431300000|2023-07-27 04:15:00|176.17|173.37|176.29|173.49|176.41|173.61|176.05|173.25|0
1690431600000|2023-07-27 04:20:00|176.17|173.37|175.92|173.12|176.29|173.49|175.86|173.06|0
1690431900000|2023-07-27 04:25:00|175.8|173|175.8|173|175.92|173.12|175.8|173|0
1690432200000|2023-07-27 04:30:00|175.67|172.87|175.67|172.87|175.8|173|175.67|172.87|0
1690432500000|2023-07-27 04:35:00|175.73|172.93|175.67|172.87|175.79|172.99|175.67|172.87|0
1690432800000|2023-07-27 04:40:00|175.79|172.99|175.55|172.75|175.79|172.99|175.3|172.5|0
1690433100000|2023-07-27 04:45:00|175.48|172.68|175.42|172.62|175.55|172.75|175.3|172.5|0
1690433400000|2023-07-27 04:50:00|175.55|172.75|175.67|172.87|175.67|172.87|175.48|172.68|0
1690433700000|2023-07-27 04:55:00|175.91|173.11|175.54|172.74|175.91|173.11|175.42|172.62|0
1690434000000|2023-07-27 05:00:00|175.67|172.87|175.42|172.62|175.79|172.99|175.3|172.5|0
1690434300000|2023-07-27 05:05:00|175.54|172.74|175.17|172.37|175.54|172.74|175.05|172.25|0
1690434600000|2023-07-27 05:10:00|175.23|172.43|175.29|172.49|175.29|172.49|175.05|172.25|0
1690434900000|2023-07-27 05:15:00|175.17|172.37|175.41|172.61|175.41|172.61|175.05|172.25|0
1690435200000|2023-07-27 05:20:00|175.29|172.49|175.29|172.49|175.41|172.61|175.05|172.25|0
1690435500000|2023-07-27 05:25:00|175.17|172.37|174.68|171.88|175.17|172.37|174.68|171.88|0
1690435800000|2023-07-27 05:30:00|174.61|171.81|174.31|171.51|174.61|171.81|174.19|171.39|0
1690436100000|2023-07-27 05:35:00|174.19|171.39|174.19|171.39|174.31|171.51|173.94|171.14|0
1690436400000|2023-07-27 05:40:00|174.06|171.26|173.82|171.02|174.06|171.26|173.57|170.77|0
1690436700000|2023-07-27 05:45:00|173.94|171.14|174.43|171.63|174.55|171.75|173.82|171.02|0
1690437000000|2023-07-27 05:50:00|174.18|171.38|174.18|171.38|174.3|171.5|173.94|171.14|0
1690437300000|2023-07-27 05:55:00|174.3|171.5|174.79|171.99|174.79|171.99|174.3|171.5|0
1690437600000|2023-07-27 06:00:00|174.91|172.11|175.16|172.36|175.71|172.91|174.79|171.99|0
1690437900000|2023-07-27 06:05:00|175.28|172.48|175.45|173.05|175.94|173.54|175.28|172.48|0
1690438200000|2023-07-27 06:10:00|175.32|172.92|174.83|172.43|175.45|173.05|174.71|172.31|0
1690438500000|2023-07-27 06:15:00|174.95|172.55|175.07|172.67|175.2|172.8|174.83|172.43|0
1690438800000|2023-07-27 06:20:00|174.95|172.55|174.71|172.31|175.07|172.67|174.58|172.18|0
1690439100000|2023-07-27 06:25:00|174.83|172.43|175.25|172.85|175.32|172.92|174.71|172.31|0
1690439400000|2023-07-27 06:30:00|175.19|172.79|174.95|172.55|175.56|173.16|174.95|172.55|0
1690439700000|2023-07-27 06:35:00|175.07|172.67|175.44|173.04|175.44|173.04|175.07|172.67|0
1690440000000|2023-07-27 06:40:00|175.31|172.91|175.07|172.67|175.56|173.16|175.07|172.67|0
1690440300000|2023-07-27 06:45:00|175.19|172.79|175.62|173.22|175.68|173.28|175.19|172.79|0
1690440600000|2023-07-27 06:50:00|175.68|173.28|175.68|173.28|175.8|173.4|175.49|173.09|0
1690440900000|2023-07-27 06:55:00|175.61|173.21|175.43|173.03|175.92|173.52|175.43|173.03|0
1690441200000|2023-07-27 07:00:00|175.68|173.28|175.68|173.28|176.41|174.01|175.43|173.03|0
1690441500000|2023-07-27 07:05:00|175.55|173.15|175.31|172.91|175.68|173.28|174.82|172.42|0
1690441800000|2023-07-27 07:10:00|175.43|173.03|175.49|173.09|175.8|173.4|174.94|172.54|0
1690442100000|2023-07-27 07:15:00|175.43|173.03|176.1|173.7|176.29|173.89|174.69|172.29|0
1690442400000|2023-07-27 07:20:00|176.16|173.76|176.9|174.5|176.9|174.5|176.04|173.64|0
1690442700000|2023-07-27 07:25:00|176.78|174.38|177.27|174.87|177.52|175.12|176.41|174.01|0
1690443000000|2023-07-27 07:30:00|177.39|174.99|178.63|176.23|178.88|176.48|177.15|174.75|0
1690443300000|2023-07-27 07:35:00|178.51|176.11|179|176.6|179|176.6|178.26|175.86|0
1690443600000|2023-07-27 07:40:00|178.88|176.48|178.87|176.47|179|176.6|178.5|176.1|0
1690443900000|2023-07-27 07:45:00|179|176.6|179.49|177.09|179.49|177.09|178.87|176.47|0
1690444200000|2023-07-27 07:50:00|179.62|177.22|179.37|176.97|179.62|177.22|179.12|176.72|0
1690444500000|2023-07-27 07:55:00|179.3|176.9|178.75|176.35|179.49|177.09|178.75|176.35|0
1690444800000|2023-07-27 08:00:00|179.12|176.72|179.86|177.46|179.86|177.46|178.87|176.47|0
1690445100000|2023-07-27 08:05:00|179.99|177.59|180.24|177.84|180.24|177.84|179.8|177.4|0
1690445400000|2023-07-27 08:10:00|180.11|177.71|180.48|178.08|180.48|178.08|179.86|177.46|0
1690445700000|2023-07-27 08:15:00|180.36|177.96|180.73|178.33|180.73|178.33|180.36|177.96|0
1690446000000|2023-07-27 08:20:00|180.61|178.21|180.98|178.58|181.11|178.71|180.48|178.08|0
1690446300000|2023-07-27 08:25:00|181.11|178.71|181.48|179.08|181.48|179.08|180.86|178.46|0
1690446600000|2023-07-27 08:30:00|181.42|179.02|181.48|179.08|181.48|179.08|180.98|178.58|0
1690446900000|2023-07-27 08:35:00|181.35|178.95|179.85|177.45|181.41|179.01|179.73|177.33|0
1690447200000|2023-07-27 08:40:00|179.98|177.58|180.48|178.08|180.85|178.45|179.85|177.45|0
1690447500000|2023-07-27 08:45:00|180.54|178.14|180.47|178.07|180.6|178.2|180.23|177.83|0
1690447800000|2023-07-27 08:50:00|180.35|177.95|180.6|178.2|181.1|178.7|180.35|177.95|0
1690448100000|2023-07-27 08:55:00|180.72|178.32|181.22|178.82|181.35|178.95|180.72|178.32|0
1690448400000|2023-07-27 09:00:00|181.1|178.7|180.97|178.57|181.35|178.95|180.72|178.32|0
1690448700000|2023-07-27 09:05:00|181.1|178.7|181.59|179.19|181.72|179.32|180.97|178.57|0
1690449000000|2023-07-27 09:10:00|181.47|179.07|180.97|178.57|181.47|179.07|180.97|178.57|0
1690449300000|2023-07-27 09:15:00|180.9|178.5|181.09|178.69|181.09|178.69|180.72|178.32|0
1690449600000|2023-07-27 09:20:00|181.15|178.75|181.67|179.27|182.45|180.05|180.34|177.94|0
1690449900000|2023-07-27 09:25:00|181.8|179.4|180.92|178.52|182.17|179.77|180.79|178.39|0
1690450200000|2023-07-27 09:30:00|181.04|178.64|181.54|179.14|181.67|179.27|180.92|178.52|0
1690450500000|2023-07-27 09:35:00|181.67|179.27|181.79|179.39|181.92|179.52|181.42|179.02|0
1690450800000|2023-07-27 09:40:00|181.92|179.52|181.79|179.39|182.04|179.64|181.54|179.14|0
1690451100000|2023-07-27 09:45:00|181.66|179.26|181.66|179.26|181.91|179.51|181.16|178.76|0
1690451400000|2023-07-27 09:50:00|181.79|179.39|181.54|179.14|181.91|179.51|181.54|179.14|0
1690451700000|2023-07-27 09:55:00|181.66|179.26|181.16|178.76|181.66|179.26|181.16|178.76|0
1690452000000|2023-07-27 10:00:00|181.29|178.89|181.16|178.76|181.29|178.89|180.91|178.51|0
1690452300000|2023-07-27 10:05:00|181.28|178.88|181.53|179.13|181.91|179.51|181.28|178.88|0
1690452600000|2023-07-27 10:10:00|181.59|179.19|181.91|179.51|182.03|179.63|181.41|179.01|0
1690452900000|2023-07-27 10:15:00|181.78|179.38|181.53|179.13|181.91|179.51|181.28|178.88|0
1690453200000|2023-07-27 10:20:00|181.4|179|181.53|179.13|181.65|179.25|181.4|179|0
1690453500000|2023-07-27 10:25:00|181.65|179.25|181.9|179.5|181.96|179.56|181.65|179.25|0
1690453800000|2023-07-27 10:30:00|181.78|179.38|182.15|179.75|182.53|180.13|181.78|179.38|0
1690454100000|2023-07-27 10:35:00|182.21|179.81|182.28|179.88|182.46|180.06|182.03|179.63|0
1690454400000|2023-07-27 10:40:00|182.15|179.75|181.77|179.37|182.28|179.88|181.65|179.25|0
1690454700000|2023-07-27 10:45:00|181.9|179.5|181.65|179.25|182.02|179.62|181.65|179.25|0
1690455000000|2023-07-27 10:50:00|181.58|179.18|181.14|178.74|181.58|179.18|181.14|178.74|0
1690455300000|2023-07-27 10:55:00|181.08|178.68|181.14|178.74|181.27|178.87|180.77|178.37|0
1690455600000|2023-07-27 11:00:00|181.02|178.62|181.27|178.87|181.64|179.24|180.77|178.37|0
1690455900000|2023-07-27 11:05:00|181.33|178.93|180.64|178.24|181.52|179.12|180.52|178.12|0
1690456200000|2023-07-27 11:10:00|180.52|178.12|181.01|178.61|181.26|178.86|180.52|178.12|0
1690456500000|2023-07-27 11:15:00|181.14|178.74|181.14|178.74|181.26|178.86|180.89|178.49|0
1690456800000|2023-07-27 11:20:00|181.26|178.86|182.01|179.61|182.14|179.74|181.14|178.74|0
1690457100000|2023-07-27 11:25:00|182.07|179.67|181.89|179.49|182.2|179.8|181.89|179.49|0
1690457400000|2023-07-27 11:30:00|182.01|179.61|183.14|180.74|183.14|180.74|182.01|179.61|0
1690457700000|2023-07-27 11:35:00|183.27|180.87|182.89|180.49|183.39|180.99|182.76|180.36|0
1690458000000|2023-07-27 11:40:00|182.76|180.36|184.14|181.74|184.14|181.74|182.76|180.36|0
1690458300000|2023-07-27 11:45:00|184.26|181.86|184.14|181.74|184.39|181.99|183.88|181.48|0
1690458600000|2023-07-27 11:50:00|184.01|181.61|184.26|181.86|184.26|181.86|184.01|181.61|0
1690458900000|2023-07-27 11:55:00|184.13|181.73|184.01|181.61|184.39|181.99|183.88|181.48|0
1690459200000|2023-07-27 12:00:00|183.88|181.48|184.26|181.86|184.64|182.24|183.63|181.23|0
1690459500000|2023-07-27 12:05:00|184.13|181.73|184.26|181.86|184.26|181.86|183.75|181.35|0
1690459800000|2023-07-27 12:10:00|184.38|181.98|184.51|182.11|184.69|182.29|184.13|181.73|0
1690460100000|2023-07-27 12:15:00|184.57|182.17|184.95|182.55|185.14|182.74|184.38|181.98|0
1690460400000|2023-07-27 12:20:00|184.88|182.48|185.14|182.74|185.26|182.86|184.63|182.23|0
1690460700000|2023-07-27 12:25:00|185.01|182.61|184.76|182.36|185.26|182.86|184.63|182.23|0
1690461000000|2023-07-27 12:30:00|184.38|181.98|187.29|184.89|187.42|185.02|183.87|181.47|0
1690461300000|2023-07-27 12:35:00|187.42|185.02|187.8|185.4|187.93|185.53|186.53|184.13|0
1690461600000|2023-07-27 12:40:00|187.93|185.53|187.93|185.53|188.18|185.78|186.78|184.38|0
1690461900000|2023-07-27 12:45:00|187.8|185.4|187.8|185.4|188.56|186.16|187.16|184.76|0
1690462200000|2023-07-27 12:50:00|187.67|185.27|185.51|183.11|187.92|185.52|185.51|183.11|0
1690462500000|2023-07-27 12:55:00|185.38|182.98|186.14|183.74|186.14|183.74|184.87|182.47|0
1690462800000|2023-07-27 13:00:00|186.07|183.67|184.13|181.73|186.07|183.67|183.75|181.35|0
1690463100000|2023-07-27 13:05:00|183.87|181.47|186.02|183.62|186.14|183.74|183.87|181.47|0
1690463400000|2023-07-27 13:10:00|185.89|183.49|185|182.6|185.89|183.49|184.87|182.47|0
1690463700000|2023-07-27 13:15:00|185.25|182.85|185.63|183.23|186.14|183.74|185|182.6|0
1690464000000|2023-07-27 13:20:00|185.69|183.29|185.5|183.1|186.01|183.61|185.25|182.85|0
1690464300000|2023-07-27 13:25:00|185.38|182.98|185|182.6|185.38|182.98|184.11|181.71|0
1690464600000|2023-07-27 13:30:00|185.12|182.72|185.26|182.86|186.28|183.88|182.98|180.58|0
1690464900000|2023-07-27 13:35:00|185.64|183.24|186.31|183.91|186.44|184.04|184.11|181.71|0
1690465200000|2023-07-27 13:40:00|186.44|184.04|186.31|183.91|186.82|184.42|185.42|183.02|0
1690465500000|2023-07-27 13:45:00|186.56|184.16|185.16|182.76|186.69|184.29|184.15|181.75|0
1690465800000|2023-07-27 13:50:00|185.29|182.89|185.16|182.76|186.05|183.65|184.65|182.25|0
1690466100000|2023-07-27 13:55:00|185.03|182.63|184.71|182.31|185.16|182.76|183.39|180.99|0
1690466400000|2023-07-27 14:00:00|184.91|182.51|183.64|181.24|184.91|182.51|183.13|180.73|0
1690466700000|2023-07-27 14:05:00|183.76|181.36|181.75|179.35|183.76|181.36|181.25|178.85|0
1690467000000|2023-07-27 14:10:00|181.88|179.48|181.5|179.1|182.13|179.73|180.62|178.22|0
1690467300000|2023-07-27 14:15:00|181.37|178.97|181.87|179.47|182.38|179.98|181.25|178.85|0
1690467600000|2023-07-27 14:20:00|181.62|179.22|181.49|179.09|182.37|179.97|180.74|178.34|0
1690467900000|2023-07-27 14:25:00|181.12|178.72|178.54|176.14|181.12|178.72|178.54|176.14|0
1690468200000|2023-07-27 14:30:00|178.79|176.39|180.28|177.88|180.41|178.01|178.42|176.02|0
1690468500000|2023-07-27 14:35:00|180.16|177.76|181.41|179.01|181.53|179.13|179.91|177.51|0
1690468800000|2023-07-27 14:40:00|181.28|178.88|181.4|179|181.78|179.38|180.78|178.38|0
1690469100000|2023-07-27 14:45:00|181.28|178.88|181.28|178.88|182.53|180.13|180.9|178.5|0
1690469400000|2023-07-27 14:50:00|181.15|178.75|179.65|177.25|181.28|178.88|179.16|176.76|0
1690469700000|2023-07-27 14:55:00|179.53|177.13|177.55|175.15|180.15|177.75|176.68|174.28|0
1690470000000|2023-07-27 15:00:00|177.67|175.27|178.04|175.64|179.15|176.75|177.67|175.27|0
1690470300000|2023-07-27 15:05:00|178.16|175.76|176.56|174.16|178.41|176.01|176.56|174.16|0
1690470600000|2023-07-27 15:10:00|176.68|174.28|176.56|174.16|177.17|174.77|175.7|173.3|0
1690470900000|2023-07-27 15:15:00|176.31|173.91|177.42|175.02|177.66|175.26|175.94|173.54|0
1690471200000|2023-07-27 15:20:00|177.54|175.14|178.28|175.88|178.65|176.25|176.8|174.4|0
1690471500000|2023-07-27 15:25:00|178.4|176|178.65|176.25|178.65|176.25|177.41|175.01|0
1690471800000|2023-07-27 15:30:00|178.9|176.5|179.02|176.62|180.27|177.87|178.27|175.87|0
1690472100000|2023-07-27 15:35:00|178.89|176.49|179.01|176.61|179.02|176.62|178.27|175.87|0
1690472400000|2023-07-27 15:40:00|179.14|176.74|177.4|175|179.14|176.74|177.15|174.75|0
1690472700000|2023-07-27 15:45:00|177.28|174.88|176.16|173.76|177.52|175.12|175.67|173.27|0
1690473000000|2023-07-27 15:50:00|176.41|174.01|176.29|173.89|177.27|174.87|176.04|173.64|0
1690473300000|2023-07-27 15:55:00|176.16|173.76|176.66|174.26|176.78|174.38|175.67|173.27|0
1690473600000|2023-07-27 16:00:00|176.65|174.25|178.04|175.64|178.04|175.64|176.23|173.83|0
1690473900000|2023-07-27 16:05:00|178.16|175.76|179.15|176.75|179.28|176.88|177.79|175.39|0
1690474200000|2023-07-27 16:10:00|179.28|176.88|179.4|177|179.9|177.5|179.15|176.75|0
1690474500000|2023-07-27 16:15:00|179.52|177.12|179.4|177|180.27|177.87|178.78|176.38|0
1690474800000|2023-07-27 16:20:00|179.27|176.87|180.27|177.87|180.27|177.87|178.9|176.5|0
1690475100000|2023-07-27 16:25:00|180.39|177.99|181.64|179.24|181.64|179.24|180.27|177.87|0
1690475400000|2023-07-27 16:30:00|181.52|179.12|181.64|179.24|182.4|180|181.52|179.12|0
1690475700000|2023-07-27 16:35:00|181.52|179.12|182.27|179.87|182.52|180.12|181.52|179.12|0
1690476000000|2023-07-27 16:40:00|182.14|179.74|182.02|179.62|182.65|180.25|182.02|179.62|0
1690476300000|2023-07-27 16:45:00|181.89|179.49|182.39|179.99|182.77|180.37|181.89|179.49|0
1690476600000|2023-07-27 16:50:00|182.27|179.87|180.89|178.49|182.39|179.99|180.64|178.24|0
1690476900000|2023-07-27 16:55:00|180.76|178.36|181.64|179.24|181.64|179.24|180.63|178.23|0
1690477200000|2023-07-27 17:00:00|181.76|179.36|180.47|178.07|183.35|180.95|180.47|178.07|0
1690477500000|2023-07-27 17:05:00|180.34|177.94|178.22|175.82|180.84|178.44|175.13|172.73|0
1690477800000|2023-07-27 17:10:00|178.1|175.7|178.4|176|179.09|176.69|177.66|175.26|0
1690478100000|2023-07-27 17:15:00|178.22|175.82|173.78|171.38|178.22|175.82|173.66|171.26|0
1690478400000|2023-07-27 17:20:00|173.9|171.5|172.39|169.99|173.9|171.5|170.52|168.12|0
1690478700000|2023-07-27 17:25:00|172.26|169.86|170.32|167.92|172.75|170.35|170.2|167.8|0
1690479000000|2023-07-27 17:30:00|170.2|167.8|169.59|167.19|170.92|168.52|169.35|166.95|0
1690479300000|2023-07-27 17:35:00|169.47|167.07|168.27|165.87|170.08|167.68|168.15|165.75|0
1690479600000|2023-07-27 17:40:00|168.15|165.75|170.44|168.04|170.56|168.16|168.15|165.75|0
1690479900000|2023-07-27 17:45:00|170.56|168.16|168.63|166.23|170.68|168.28|168.27|165.87|0
1690480200000|2023-07-27 17:50:00|168.75|166.35|168.75|166.35|169.71|167.31|167.78|165.38|0
1690480500000|2023-07-27 17:55:00|168.87|166.47|169.1|166.7|169.47|167.07|167.54|165.14|0
1690480800000|2023-07-27 18:00:00|168.98|166.58|168.38|165.98|169.83|167.43|167.42|165.02|0
1690481100000|2023-07-27 18:05:00|168.26|165.86|165.75|163.35|168.98|166.58|165.28|162.88|0
1690481400000|2023-07-27 18:10:00|165.39|162.99|164.69|162.29|166.58|164.18|162|159.6|0
1690481700000|2023-07-27 18:15:00|164.58|162.18|166.11|163.71|166.23|163.83|164.58|162.18|0
1690482000000|2023-07-27 18:20:00|166.34|163.94|164.57|162.17|167.65|165.25|164.46|162.06|0
1690482300000|2023-07-27 18:25:00|164.69|162.29|161.89|159.49|164.93|162.53|161.54|159.14|0
1690482600000|2023-07-27 18:30:00|162|159.6|160.84|158.44|163.52|161.12|160.61|158.21|0
1690482900000|2023-07-27 18:35:00|160.72|158.32|158.74|156.34|161.3|158.9|155.61|153.21|0
1690483200000|2023-07-27 18:40:00|158.63|156.23|160.93|158.53|160.93|158.53|158.52|156.12|0
1690483500000|2023-07-27 18:45:00|160.7|158.3|160.35|157.95|161.74|159.34|160.01|157.61|0
1690483800000|2023-07-27 18:50:00|160.12|157.72|159.89|157.49|160.7|158.3|158.97|156.57|0
1690484100000|2023-07-27 18:55:00|159.31|156.91|156.91|154.51|159.43|157.03|156.8|154.4|0
1690484400000|2023-07-27 19:00:00|156.4|154|157.36|154.96|158.05|155.65|156.34|153.94|0
1690484700000|2023-07-27 19:05:00|157.25|154.85|158.05|155.65|158.05|155.65|155.21|152.81|0
1690485000000|2023-07-27 19:10:00|158.16|155.76|161.27|158.87|161.5|159.1|158.16|155.76|0
1690485300000|2023-07-27 19:15:00|161.15|158.75|159.32|156.92|161.62|159.22|158.17|155.77|0
1690485600000|2023-07-27 19:20:00|159.43|157.03|156.11|153.71|159.43|157.03|155.99|153.59|0
1690485900000|2023-07-27 19:25:00|155.99|153.59|155.65|153.25|156.68|154.28|155.2|152.8|0
1690486200000|2023-07-27 19:30:00|155.42|153.02|154.97|152.57|157.25|154.85|154.97|152.57|0
1690486500000|2023-07-27 19:35:00|154.86|152.46|154.17|151.77|155.88|153.48|153.84|151.44|0
1690486800000|2023-07-27 19:40:00|154.29|151.89|153.08|150.68|154.74|152.34|152.17|149.77|0
1690487100000|2023-07-27 19:45:00|153.42|151.02|151.85|149.45|153.65|151.25|150.96|148.56|0
1690487400000|2023-07-27 19:50:00|152.41|150.01|154.43|152.03|155.57|153.17|152.41|150.01|0
1690487700000|2023-07-27 19:55:00|154.32|151.92|155|152.6|156.47|154.07|153.19|150.79|0
1690488000000|2023-07-27 20:00:00|155.11|152.71|156.87|154.47|157.27|154.87|154.54|152.14|0
1690488300000|2023-07-27 20:05:00|157.16|154.76|156.58|154.18|157.27|154.87|156.52|154.12|0
1690488600000|2023-07-27 20:10:00|156.7|154.3|156.81|154.41|156.92|154.52|156.36|153.96|0
1690488900000|2023-07-27 20:15:00|156.78|153.98|157.24|154.44|157.24|154.44|156.78|153.98|0
1690489200000|2023-07-27 20:20:00|157.12|154.32|155.81|153.01|157.12|154.32|155.65|152.85|0
1690489500000|2023-07-27 20:25:00|155.87|153.07|155.7|152.9|156.1|153.3|155.64|152.84|0
1690489800000|2023-07-27 20:30:00|155.76|152.96|155.87|153.07|155.87|153.07|155.64|152.84|0
1690490100000|2023-07-27 20:35:00|155.98|153.18|156.1|153.3|156.1|153.3|155.87|153.07|0
1690490400000|2023-07-27 20:40:00|156.21|153.41|156.32|153.52|156.33|153.53|156.15|153.35|0
1690490700000|2023-07-27 20:45:00|156.21|153.41|155.64|152.84|156.21|153.41|155.41|152.61|0
1690491000000|2023-07-27 20:50:00|155.58|152.78|155.98|153.18|156.09|153.29|155.52|152.72|0
1690491300000|2023-07-27 20:55:00|156.03|153.23|155.58|152.78|156.09|153.29|155.58|152.78|0
1690491600000|2023-07-27 21:00:00|155.62|152.82|155.58|152.78|155.69|152.89|155.45|152.65|0
1690491900000|2023-07-27 21:05:00|155.57|152.77|155.65|152.85|155.65|152.85|155.53|152.73|0
1690492200000|2023-07-27 21:10:00|155.63|152.83|155.66|152.86|155.76|152.96|155.58|152.78|0
1690492500000|2023-07-27 21:15:00|155.83|153.03|155.81|153.01|155.83|153.03|155.81|153.01|0
1690492800000|2023-07-27 21:20:00|155.76|152.96|155.71|152.91|155.81|153.01|155.51|152.71|0
1690493100000|2023-07-27 21:25:00|155.75|152.95|155.71|152.91|155.76|152.96|155.71|152.91|0
1690493400000|2023-07-27 21:30:00|155.76|152.96|155.63|152.83|155.76|152.96|155.63|152.83|0
1690493700000|2023-07-27 21:35:00|155.62|152.82|155.61|152.81|155.64|152.84|155.61|152.81|0
1690494000000|2023-07-27 21:40:00|155.54|152.74|155.44|152.64|155.54|152.74|155.35|152.55|0
1690494300000|2023-07-27 21:45:00|155.47|152.67|155.52|152.72|155.52|152.72|155.47|152.67|0
1690494600000|2023-07-27 21:50:00|155.48|152.68|155.52|152.72|155.57|152.77|155.48|152.68|0
1690494900000|2023-07-27 21:55:00|155.5|152.7|155.52|152.72|155.6|152.8|155.5|152.7|0
1690495200000|2023-07-27 22:00:00|155.67|152.87|154.93|152.13|155.85|153.05|154.76|151.96|0
1690495500000|2023-07-27 22:05:00|154.99|152.19|155.16|152.36|155.16|152.36|154.59|151.79|0
1690495800000|2023-07-27 22:10:00|155.21|152.41|155.44|152.64|155.61|152.81|155.21|152.41|0
1690496100000|2023-07-27 22:15:00|155.39|152.59|154.7|151.9|155.73|152.93|154.7|151.9|0
1690496400000|2023-07-27 22:20:00|154.82|152.02|154.82|152.02|155.16|152.36|154.7|151.9|0
1690496700000|2023-07-27 22:25:00|155.16|152.36|155.5|152.7|155.61|152.81|155.04|152.24|0
1690497000000|2023-07-27 22:30:00|155.38|152.58|155.27|152.47|155.5|152.7|155.27|152.47|0
1690497300000|2023-07-27 22:35:00|155.38|152.58|155.49|152.69|155.55|152.75|155.21|152.41|0
1690497600000|2023-07-27 22:40:00|155.38|152.58|155.49|152.69|155.72|152.92|155.15|152.35|0
1690497900000|2023-07-27 22:45:00|155.61|152.81|155.49|152.69|155.72|152.92|155.38|152.58|0
1690498200000|2023-07-27 22:50:00|155.43|152.63|155.6|152.8|155.83|153.03|155.38|152.58|0
1690498500000|2023-07-27 22:55:00|155.49|152.69|155.66|152.86|155.72|152.92|155.49|152.69|0
1690498800000|2023-07-27 23:00:00|155.72|152.92|155.94|153.14|156.06|153.26|155.6|152.8|0
1690499100000|2023-07-27 23:05:00|155.83|153.03|155.37|152.57|155.83|153.03|155.26|152.46|0
1690499400000|2023-07-27 23:10:00|155.48|152.68|155.03|152.23|155.48|152.68|155.03|152.23|0
1690499700000|2023-07-27 23:15:00|155.14|152.34|155.37|152.57|155.37|152.57|155.03|152.23|0
1690500000000|2023-07-27 23:20:00|155.48|152.68|155.71|152.91|155.71|152.91|155.48|152.68|0
1690500300000|2023-07-27 23:25:00|155.65|152.85|155.71|152.91|155.71|152.91|155.37|152.57|0
1690500600000|2023-07-27 23:30:00|155.65|152.85|155.36|152.56|155.65|152.85|155.14|152.34|0
1690500900000|2023-07-27 23:35:00|155.25|152.45|155.25|152.45|155.48|152.68|155.25|152.45|0
1690501200000|2023-07-27 23:40:00|155.36|152.56|155.13|152.33|155.36|152.56|155.02|152.22|0
1690501500000|2023-07-27 23:45:00|155.25|152.45|154.9|152.1|155.36|152.56|154.9|152.1|0
1690501800000|2023-07-27 23:50:00|155.02|152.22|154.62|151.82|155.02|152.22|154.22|151.42|0
1690502100000|2023-07-27 23:55:00|154.56|151.76|154.9|152.1|155.02|152.22|154.45|151.65|0
1690502400000|2023-07-28 00:00:00|155.02|152.22|155.36|152.56|155.36|152.56|154.56|151.76|0
1690502700000|2023-07-28 00:05:00|155.24|152.44|156.44|153.64|156.49|153.69|155.24|152.44|0
1690503000000|2023-07-28 00:10:00|156.49|153.69|156.72|153.92|156.84|154.04|156.15|153.35|0
1690503300000|2023-07-28 00:15:00|156.61|153.81|156.38|153.58|156.84|154.04|156.38|153.58|0
1690503600000|2023-07-28 00:20:00|156.43|153.63|156.03|153.23|156.49|153.69|155.92|153.12|0
1690503900000|2023-07-28 00:25:00|156.15|153.35|155.92|153.12|156.38|153.58|155.92|153.12|0
1690504200000|2023-07-28 00:30:00|156.03|153.23|155.92|153.12|156.03|153.23|155.69|152.89|0
1690504500000|2023-07-28 00:35:00|155.8|153|155.35|152.55|155.92|153.12|155.35|152.55|0
1690504800000|2023-07-28 00:40:00|155.23|152.43|156.03|153.23|156.03|153.23|155.23|152.43|0
1690505100000|2023-07-28 00:45:00|155.91|153.11|156.71|153.91|157.17|154.37|155.91|153.11|0
1690505400000|2023-07-28 00:50:00|156.6|153.8|157.31|154.51|157.56|154.76|153.68|150.88|0
1690505700000|2023-07-28 00:55:00|157.42|154.62|157.19|154.39|157.53|154.73|157.19|154.39|0
1690506000000|2023-07-28 01:00:00|157.3|154.5|157.3|154.5|157.53|154.73|157.3|154.5|0
1690506300000|2023-07-28 01:05:00|157.19|154.39|156.96|154.16|157.3|154.5|156.73|153.93|0
1690506600000|2023-07-28 01:10:00|157.01|154.21|156.61|153.81|157.07|154.27|156.5|153.7|0
1690506900000|2023-07-28 01:15:00|156.73|153.93|156.5|153.7|157.3|154.5|156.5|153.7|0
1690507200000|2023-07-28 01:20:00|156.61|153.81|156.5|153.7|156.61|153.81|156.38|153.58|0
1690507500000|2023-07-28 01:25:00|156.61|153.81|157.18|154.38|157.3|154.5|156.5|153.7|0
1690507800000|2023-07-28 01:30:00|157.3|154.5|157.18|154.38|157.41|154.61|156.95|154.15|0
1690508100000|2023-07-28 01:35:00|157.29|154.49|157.29|154.49|157.52|154.72|157.18|154.38|0
1690508400000|2023-07-28 01:40:00|157.41|154.61|157.87|155.07|157.98|155.18|157.18|154.38|0
1690508700000|2023-07-28 01:45:00|157.75|154.95|157.75|154.95|157.86|155.06|157.63|154.83|0
1690509000000|2023-07-28 01:50:00|157.63|154.83|157.75|154.95|157.86|155.06|157.4|154.6|0
1690509300000|2023-07-28 01:55:00|157.86|155.06|157.52|154.72|157.86|155.06|157.29|154.49|0
1690509600000|2023-07-28 02:00:00|157.4|154.6|156.83|154.03|157.52|154.72|156.83|154.03|0
1690509900000|2023-07-28 02:05:00|156.94|154.14|157.06|154.26|157.17|154.37|156.71|153.91|0
1690510200000|2023-07-28 02:10:00|156.94|154.14|157.17|154.37|157.17|154.37|156.88|154.08|0
1690510500000|2023-07-28 02:15:00|157.05|154.25|157.28|154.48|157.28|154.48|156.94|154.14|0
1690510800000|2023-07-28 02:20:00|157.22|154.42|157.17|154.37|157.28|154.48|157.05|154.25|0
1690511100000|2023-07-28 02:25:00|157.22|154.42|157.62|154.82|157.62|154.82|157.17|154.37|0
1690511400000|2023-07-28 02:30:00|157.56|154.76|157.39|154.59|157.62|154.82|157.39|154.59|0
1690511700000|2023-07-28 02:35:00|157.28|154.48|157.51|154.71|157.74|154.94|157.28|154.48|0
1690512000000|2023-07-28 02:40:00|157.45|154.65|157.16|154.36|157.5|154.7|157.05|154.25|0
1690512300000|2023-07-28 02:45:00|157.05|154.25|156.93|154.13|157.05|154.25|156.7|153.9|0
1690512600000|2023-07-28 02:50:00|156.98|154.18|157.16|154.36|157.27|154.47|156.93|154.13|0
1690512900000|2023-07-28 02:55:00|157.27|154.47|157.73|154.93|157.84|155.04|157.04|154.24|0
1690513200000|2023-07-28 03:00:00|157.84|155.04|157.73|154.93|157.96|155.16|157.5|154.7|0
1690513500000|2023-07-28 03:05:00|157.78|154.98|158.19|155.39|158.3|155.5|157.78|154.98|0
1690513800000|2023-07-28 03:10:00|158.07|155.27|157.95|155.15|158.07|155.27|157.73|154.93|0
1690514100000|2023-07-28 03:15:00|157.89|155.09|157.95|155.15|158.07|155.27|157.72|154.92|0
1690514400000|2023-07-28 03:20:00|157.84|155.04|157.84|155.04|158.07|155.27|157.84|155.04|0
1690514700000|2023-07-28 03:25:00|157.78|154.98|159.33|156.53|161.07|158.27|155.78|152.98|0
1690515000000|2023-07-28 03:30:00|159.45|156.65|161.65|158.85|163|160.2|159.45|156.65|0
1690515300000|2023-07-28 03:35:00|161.77|158.97|161.42|158.62|163.06|160.26|161.3|158.5|0
1690515600000|2023-07-28 03:40:00|161.36|158.56|156.8|154|161.42|158.62|156.57|153.77|0
1690515900000|2023-07-28 03:45:00|156.69|153.89|155.77|152.97|156.69|153.89|153.73|150.93|0
1690516200000|2023-07-28 03:50:00|155.66|152.86|156.91|154.11|157.37|154.57|155.09|152.29|0
1690516500000|2023-07-28 03:55:00|157.03|154.23|157.14|154.34|158.4|155.6|156.91|154.11|0
1690516800000|2023-07-28 04:00:00|157.02|154.22|154.06|151.26|157.6|154.8|153.61|150.81|0
1690517100000|2023-07-28 04:05:00|153.84|151.04|153.72|150.92|154.63|151.83|153.27|150.47|0
1690517400000|2023-07-28 04:10:00|153.61|150.81|152.37|149.57|154.17|151.37|151.92|149.12|0
1690517700000|2023-07-28 04:15:00|152.2|149.4|153.38|150.58|153.95|151.15|151.92|149.12|0
1690518000000|2023-07-28 04:20:00|153.44|150.64|155.99|153.19|155.99|153.19|153.44|150.64|0
1690518300000|2023-07-28 04:25:00|155.87|153.07|155.42|152.62|156.33|153.53|155.19|152.39|0
1690518600000|2023-07-28 04:30:00|155.19|152.39|156.44|153.64|157.01|154.21|155.08|152.28|0
1690518900000|2023-07-28 04:35:00|156.79|153.99|158.28|155.48|158.74|155.94|156.73|153.93|0
1690519200000|2023-07-28 04:40:00|158.33|155.53|158.16|155.36|158.74|155.94|157.81|155.01|0
1690519500000|2023-07-28 04:45:00|158.04|155.24|158.27|155.47|158.85|156.05|157.81|155.01|0
1690519800000|2023-07-28 04:50:00|158.16|155.36|157.81|155.01|158.44|155.64|157.35|154.55|0
1690520100000|2023-07-28 04:55:00|157.7|154.9|158.15|155.35|158.56|155.76|157.7|154.9|0
1690520400000|2023-07-28 05:00:00|158.27|155.47|158.84|156.04|159.08|156.28|158.15|155.35|0
1690520700000|2023-07-28 05:05:00|158.96|156.16|158.38|155.58|158.96|156.16|158.04|155.24|0
1690521000000|2023-07-28 05:10:00|158.27|155.47|158.5|155.7|159.19|156.39|158.27|155.47|0
1690521300000|2023-07-28 05:15:00|158.61|155.81|158.84|156.04|159.19|156.39|158.61|155.81|0
1690521600000|2023-07-28 05:20:00|158.96|156.16|159.42|156.62|159.42|156.62|158.84|156.04|0
1690521900000|2023-07-28 05:25:00|159.3|156.5|160.23|157.43|160.34|157.54|159.3|156.5|0
1690522200000|2023-07-28 05:30:00|160.17|157.37|161.04|158.24|161.15|158.35|159.76|156.96|0
1690522500000|2023-07-28 05:35:00|160.92|158.12|161.04|158.24|161.27|158.47|160.69|157.89|0
1690522800000|2023-07-28 05:40:00|161.09|158.29|161.5|158.7|161.62|158.82|161.04|158.24|0
1690523100000|2023-07-28 05:45:00|161.62|158.82|161.62|158.82|162.08|159.28|161.27|158.47|0
1690523400000|2023-07-28 05:50:00|161.73|158.93|161.38|158.58|161.97|159.17|161.38|158.58|0
1690523700000|2023-07-28 05:55:00|161.5|158.7|161.5|158.7|161.5|158.7|160.91|158.11|0
1690524000000|2023-07-28 06:00:00|161.61|158.81|161.14|158.34|162.08|159.28|160.85|158.05|0
1690524300000|2023-07-28 06:05:00|161.06|158.66|161.47|159.07|162.23|159.83|160.65|158.25|0
1690524600000|2023-07-28 06:10:00|161.53|159.13|161.41|159.01|161.76|159.36|161.29|158.89|0
1690524900000|2023-07-28 06:15:00|161.52|159.12|161.17|158.77|161.7|159.3|161.06|158.66|0
1690525200000|2023-07-28 06:20:00|161.23|158.83|160.24|157.84|161.23|158.83|159.32|156.92|0
1690525500000|2023-07-28 06:25:00|160.36|157.96|160.24|157.84|160.36|157.96|159.78|157.38|0
1690525800000|2023-07-28 06:30:00|160.12|157.72|160.7|158.3|160.7|158.3|159.89|157.49|0
1690526100000|2023-07-28 06:35:00|160.59|158.19|161.05|158.65|161.4|159|160.47|158.07|0
1690526400000|2023-07-28 06:40:00|161.17|158.77|161.05|158.65|161.52|159.12|161.05|158.65|0
1690526700000|2023-07-28 06:45:00|160.93|158.53|161.05|158.65|161.05|158.65|160.12|157.72|0
1690527000000|2023-07-28 06:50:00|161.16|158.76|160.7|158.3|161.28|158.88|160.47|158.07|0
1690527300000|2023-07-28 06:55:00|160.52|158.12|160.23|157.83|160.7|158.3|160|157.6|0
1690527600000|2023-07-28 07:00:00|160.35|157.95|161.16|158.76|161.74|159.34|159.88|157.48|0
1690527900000|2023-07-28 07:05:00|161.28|158.88|160.81|158.41|161.74|159.34|160.7|158.3|0
1690528200000|2023-07-28 07:10:00|160.58|158.18|163.38|160.98|163.38|160.98|160.58|158.18|0
1690528500000|2023-07-28 07:15:00|163.26|160.86|163.73|161.33|163.97|161.57|162.68|160.28|0
1690528800000|2023-07-28 07:20:00|163.85|161.45|164.32|161.92|164.56|162.16|163.38|160.98|0
1690529100000|2023-07-28 07:25:00|164.2|161.8|163.38|160.98|164.67|162.27|163.38|160.98|0
1690529400000|2023-07-28 07:30:00|163.61|161.21|164.2|161.8|164.67|162.27|163.49|161.09|0
1690529700000|2023-07-28 07:35:00|164.32|161.92|164.08|161.68|164.67|162.27|163.96|161.56|0
1690530000000|2023-07-28 07:40:00|164.2|161.8|164.79|162.39|164.9|162.5|164.2|161.8|0
1690530300000|2023-07-28 07:45:00|164.55|162.15|162.9|160.5|164.55|162.15|162.78|160.38|0
1690530600000|2023-07-28 07:50:00|162.78|160.38|161.73|159.33|162.78|160.38|161.5|159.1|0
1690530900000|2023-07-28 07:55:00|161.61|159.21|161.61|159.21|161.85|159.45|161.26|158.86|0
1690531200000|2023-07-28 08:00:00|161.73|159.33|161.61|159.21|161.85|159.45|160.8|158.4|0
1690531500000|2023-07-28 08:05:00|161.49|159.09|161.38|158.98|161.84|159.44|161.38|158.98|0
1690531800000|2023-07-28 08:10:00|161.61|159.21|161.14|158.74|162.07|159.67|161.02|158.62|0
1690532100000|2023-07-28 08:15:00|161.02|158.62|161.02|158.62|162.31|159.91|161.02|158.62|0
1690532400000|2023-07-28 08:20:00|161.14|158.74|159.4|157|161.14|158.74|159.17|156.77|0
1690532700000|2023-07-28 08:25:00|159.28|156.88|158.7|156.3|159.4|157|158.7|156.3|0
1690533000000|2023-07-28 08:30:00|158.82|156.42|160.44|158.04|160.44|158.04|158.7|156.3|0
1690533300000|2023-07-28 08:35:00|160.55|158.15|160.44|158.04|160.79|158.39|159.74|157.34|0
1690533600000|2023-07-28 08:40:00|160.55|158.15|159.97|157.57|160.55|158.15|159.51|157.11|0
1690533900000|2023-07-28 08:45:00|160.09|157.69|160.55|158.15|160.67|158.27|159.85|157.45|0
1690534200000|2023-07-28 08:50:00|160.67|158.27|160.2|157.8|160.67|158.27|160.08|157.68|0
1690534500000|2023-07-28 08:55:00|160.32|157.92|160.78|158.38|160.78|158.38|160.32|157.92|0
1690534800000|2023-07-28 09:00:00|161.01|158.61|160.2|157.8|161.24|158.84|160.08|157.68|0
1690535100000|2023-07-28 09:05:00|160.08|157.68|160.43|158.03|160.66|158.26|160.08|157.68|0
1690535400000|2023-07-28 09:10:00|160.31|157.91|160.77|158.37|160.89|158.49|160.08|157.68|0
1690535700000|2023-07-28 09:15:00|160.71|158.31|161.36|158.96|161.36|158.96|160.42|158.02|0
1690536000000|2023-07-28 09:20:00|161.47|159.07|161.47|159.07|161.82|159.42|161.24|158.84|0
1690536300000|2023-07-28 09:25:00|161.53|159.13|160.89|158.49|161.53|159.13|160.54|158.14|0
1690536600000|2023-07-28 09:30:00|161|158.6|161.47|159.07|161.58|159.18|160.77|158.37|0
1690536900000|2023-07-28 09:35:00|161.58|159.18|162.52|160.12|162.52|160.12|161.35|158.95|0
1690537200000|2023-07-28 09:40:00|162.64|160.24|162.87|160.47|163.22|160.82|162.4|160|0
1690537500000|2023-07-28 09:45:00|162.75|160.35|163.81|161.41|163.81|161.41|162.75|160.35|0
1690537800000|2023-07-28 09:50:00|163.69|161.29|163.22|160.82|163.92|161.52|163.04|160.64|0
1690538100000|2023-07-28 09:55:00|163.34|160.94|163.9|161.5|165.42|163.02|162.63|160.23|0
1690538400000|2023-07-28 10:00:00|164.02|161.62|163.31|160.91|164.25|161.85|163.08|160.68|0
1690538700000|2023-07-28 10:05:00|163.2|160.8|163.9|161.5|164.25|161.85|163.2|160.8|0
1690539000000|2023-07-28 10:10:00|164.02|161.62|163.66|161.26|164.25|161.85|163.66|161.26|0
1690539300000|2023-07-28 10:15:00|163.54|161.14|162.96|160.56|163.54|161.14|162.84|160.44|0
1690539600000|2023-07-28 10:20:00|162.84|160.44|163.19|160.79|163.54|161.14|162.84|160.44|0
1690539900000|2023-07-28 10:25:00|163.07|160.67|163.07|160.67|163.31|160.91|162.95|160.55|0
1690540200000|2023-07-28 10:30:00|162.57|160.17|161.51|159.11|162.68|160.28|161.22|158.82|0
1690540500000|2023-07-28 10:35:00|161.4|159|161.63|159.23|161.63|159.23|161.28|158.88|0
1690540800000|2023-07-28 10:40:00|161.4|159|162.09|159.69|162.21|159.81|161.28|158.88|0
1690541100000|2023-07-28 10:45:00|162.21|159.81|162.44|160.04|162.68|160.28|162.09|159.69|0
1690541400000|2023-07-28 10:50:00|162.56|160.16|162.79|160.39|163.5|161.1|162.56|160.16|0
1690541700000|2023-07-28 10:55:00|162.85|160.45|162.91|160.51|163.15|160.75|162.56|160.16|0
1690542000000|2023-07-28 11:00:00|162.85|160.45|162.67|160.27|162.91|160.51|161.97|159.57|0
1690542300000|2023-07-28 11:05:00|162.91|160.51|162.96|160.56|163.88|161.48|162.79|160.39|0
1690542600000|2023-07-28 11:10:00|162.9|160.5|163.61|161.21|163.72|161.32|162.79|160.39|0
1690542900000|2023-07-28 11:15:00|163.49|161.09|164.43|162.03|164.67|162.27|163.49|161.09|0
1690543200000|2023-07-28 11:20:00|164.55|162.15|164.43|162.03|164.55|162.15|163.84|161.44|0
1690543500000|2023-07-28 11:25:00|164.31|161.91|164.55|162.15|164.9|162.5|164.19|161.79|0
1690543800000|2023-07-28 11:30:00|164.43|162.03|164.43|162.03|165.02|162.62|164.31|161.91|0
1690544100000|2023-07-28 11:35:00|164.48|162.08|164.6|162.2|165.25|162.85|164.07|161.67|0
1690544400000|2023-07-28 11:40:00|164.54|162.14|164.62|162.22|164.66|162.26|163.33|160.93|0
1690544700000|2023-07-28 11:45:00|164.51|162.11|164.62|162.22|164.74|162.34|164.15|161.75|0
1690545000000|2023-07-28 11:50:00|164.74|162.34|164.8|162.4|164.86|162.46|164.15|161.75|0
1690545300000|2023-07-28 11:55:00|164.74|162.34|164.62|162.22|164.98|162.58|164.38|161.98|0
1690545600000|2023-07-28 12:00:00|164.5|162.1|166.04|163.64|166.04|163.64|164.15|161.75|0
1690545900000|2023-07-28 12:05:00|165.92|163.52|165.68|163.28|166.04|163.64|165.21|162.81|0
1690546200000|2023-07-28 12:10:00|165.57|163.17|164.97|162.57|165.92|163.52|164.62|162.22|0
1690546500000|2023-07-28 12:15:00|165.09|162.69|165.21|162.81|165.45|163.05|165.03|162.63|0
1690546800000|2023-07-28 12:20:00|165.33|162.93|166.39|163.99|166.75|164.35|165.21|162.81|0
1690547100000|2023-07-28 12:25:00|166.51|164.11|166.93|164.53|167.11|164.71|165.92|163.52|0
1690547400000|2023-07-28 12:30:00|166.81|164.41|166.87|164.47|167.94|165.54|166.09|163.69|0
1690547700000|2023-07-28 12:35:00|166.99|164.59|167.08|164.68|167.44|165.04|165.53|163.13|0
1690548000000|2023-07-28 12:40:00|166.96|164.56|166.48|164.08|167.08|164.68|165.76|163.36|0
1690548300000|2023-07-28 12:45:00|166.36|163.96|166.03|163.63|167.01|164.61|165.67|163.27|0
1690548600000|2023-07-28 12:50:00|165.91|163.51|166.74|164.34|166.74|164.34|165.79|163.39|0
1690548900000|2023-07-28 12:55:00|166.8|164.4|167.7|165.3|167.82|165.42|166.74|164.34|0
1690549200000|2023-07-28 13:00:00|167.58|165.18|168.18|165.78|168.54|166.14|167.46|165.06|0
1690549500000|2023-07-28 13:05:00|168.06|165.66|168.06|165.66|168.42|166.02|167.7|165.3|0
1690549800000|2023-07-28 13:10:00|168.3|165.9|166.14|163.74|168.3|165.9|166.02|163.62|0
1690550100000|2023-07-28 13:15:00|166.02|163.62|166.02|163.62|166.62|164.22|166.02|163.62|0
1690550400000|2023-07-28 13:20:00|166.14|163.74|167.21|164.81|167.69|165.29|166.14|163.74|0
1690550700000|2023-07-28 13:25:00|166.97|164.57|167.93|165.53|167.93|165.53|166.61|164.21|0
1690551000000|2023-07-28 13:30:00|168.05|165.65|167.81|165.41|169.37|166.97|167.09|164.69|0
1690551300000|2023-07-28 13:35:00|167.57|165.17|167.81|165.41|168.41|166.01|164.83|162.43|0
1690551600000|2023-07-28 13:40:00|168.05|165.65|167.57|165.17|169.97|167.57|167.57|165.17|0
1690551900000|2023-07-28 13:45:00|167.69|165.29|170.58|168.18|170.58|168.18|167.69|165.29|0
1690552200000|2023-07-28 13:50:00|170.7|168.3|170.7|168.3|171.67|169.27|169.73|167.33|0
1690552500000|2023-07-28 13:55:00|170.82|168.42|169.54|167.14|171.06|168.66|169|166.6|0
1690552800000|2023-07-28 14:00:00|170.09|167.69|172.92|170.52|173.53|171.13|169.73|167.33|0
1690553100000|2023-07-28 14:05:00|173.17|170.77|172.86|170.46|173.29|170.89|171.71|169.31|0
1690553400000|2023-07-28 14:10:00|172.8|170.4|172.56|170.16|173.53|171.13|171.71|169.31|0
1690553700000|2023-07-28 14:15:00|172.68|170.28|173.65|171.25|173.77|171.37|172.55|170.15|0
1690554000000|2023-07-28 14:20:00|173.77|171.37|174.02|171.62|174.14|171.74|172.92|170.52|0
1690554300000|2023-07-28 14:25:00|174.14|171.74|171.82|169.42|174.14|171.74|170.01|167.61|0
1690554600000|2023-07-28 14:30:00|171.94|169.54|173.65|171.25|173.89|171.49|171.94|169.54|0
1690554900000|2023-07-28 14:35:00|173.52|171.12|170.97|168.57|173.65|171.25|170.97|168.57|0
1690555200000|2023-07-28 14:40:00|170.85|168.45|170.97|168.57|172.3|169.9|170.85|168.45|0
1690555500000|2023-07-28 14:45:00|171.09|168.69|172.18|169.78|172.18|169.78|169.76|167.36|0
1690555800000|2023-07-28 14:50:00|172.3|169.9|170.85|168.45|172.91|170.51|170.73|168.33|0
1690556100000|2023-07-28 14:55:00|171.21|168.81|173.76|171.36|173.76|171.36|171.21|168.81|0
1690556400000|2023-07-28 15:00:00|174.01|171.61|173.76|171.36|174.13|171.73|172.79|170.39|0
1690556700000|2023-07-28 15:05:00|173.88|171.48|173.76|171.36|173.88|171.48|173.27|170.87|0
1690557000000|2023-07-28 15:10:00|173.88|171.48|174.25|171.85|174.61|172.21|172.9|170.5|0
1690557300000|2023-07-28 15:15:00|174.37|171.97|175.47|173.07|175.84|173.44|174|171.6|0
1690557600000|2023-07-28 15:20:00|175.59|173.19|177.58|175.18|177.7|175.3|175.53|173.13|0
1690557900000|2023-07-28 15:25:00|177.7|175.3|178.09|175.69|178.83|176.43|177.21|174.81|0
1690558200000|2023-07-28 15:30:00|178.21|175.81|177.34|174.94|178.46|176.06|177.22|174.82|0
1690558500000|2023-07-28 15:35:00|177.22|174.82|178.21|175.81|178.33|175.93|177.22|174.82|0
1690558800000|2023-07-28 15:40:00|178.08|175.68|179.57|177.17|179.57|177.17|178.08|175.68|0
1690559100000|2023-07-28 15:45:00|179.44|177.04|178.58|176.18|179.57|177.17|177.71|175.31|0
1690559400000|2023-07-28 15:50:00|178.45|176.05|179.19|176.79|179.32|176.92|178.33|175.93|0
1690559700000|2023-07-28 15:55:00|179.07|176.67|178.94|176.54|179.07|176.67|177.95|175.55|0
1690560000000|2023-07-28 16:00:00|179.19|176.79|176.65|174.25|179.19|176.79|176.04|173.64|0
1690560300000|2023-07-28 16:05:00|176.53|174.13|175.67|173.27|176.78|174.38|175.55|173.15|0
1690560600000|2023-07-28 16:10:00|175.55|173.15|177.51|175.11|177.64|175.24|175.55|173.15|0
1690560900000|2023-07-28 16:15:00|177.39|174.99|177.14|174.74|178.01|175.61|176.9|174.5|0
1690561200000|2023-07-28 16:20:00|177.02|174.62|178.13|175.73|178.5|176.1|176.9|174.5|0
1690561500000|2023-07-28 16:25:00|178.25|175.85|178.99|176.59|179.12|176.72|178.13|175.73|0
1690561800000|2023-07-28 16:30:00|178.87|176.47|178.12|175.72|178.99|176.59|177.75|175.35|0
1690562100000|2023-07-28 16:35:00|178|175.6|177.63|175.23|178.74|176.34|177.26|174.86|0
1690562400000|2023-07-28 16:40:00|177.75|175.35|177.5|175.1|177.75|175.35|177.14|174.74|0
1690562700000|2023-07-28 16:45:00|177.38|174.98|177.26|174.86|178|175.6|176.89|174.49|0
1690563000000|2023-07-28 16:50:00|177.38|174.98|177.99|175.59|178.24|175.84|176.89|174.49|0
1690563300000|2023-07-28 16:55:00|177.87|175.47|176.27|173.87|177.87|175.47|175.66|173.26|0
1690563600000|2023-07-28 17:00:00|176.02|173.62|174.92|172.52|176.02|173.62|174.68|172.28|0
1690563900000|2023-07-28 17:05:00|175.17|172.77|173.82|171.42|175.17|172.77|173.58|171.18|0
1690564200000|2023-07-28 17:10:00|173.7|171.3|175.04|172.64|175.16|172.76|173.21|170.81|0
1690564500000|2023-07-28 17:15:00|174.92|172.52|174.18|171.78|174.92|172.52|173.7|171.3|0
1690564800000|2023-07-28 17:20:00|174.06|171.66|173.09|170.69|174.06|171.66|172.12|169.72|0
1690565100000|2023-07-28 17:25:00|173.21|170.81|171.88|169.48|173.21|170.81|171.88|169.48|0
1690565400000|2023-07-28 17:30:00|171.63|169.23|170.43|168.03|173.21|170.81|170.19|167.79|0
1690565700000|2023-07-28 17:35:00|170.31|167.91|170.18|167.78|170.55|168.15|169.11|166.71|0
1690566000000|2023-07-28 17:40:00|170.31|167.91|168.15|165.75|170.31|167.91|166.6|164.2|0
1690566300000|2023-07-28 17:45:00|168.27|165.87|167.08|164.68|168.27|165.87|166.72|164.32|0
1690566600000|2023-07-28 17:50:00|166.96|164.56|170.3|167.9|170.3|167.9|166.96|164.56|0
1690566900000|2023-07-28 17:55:00|170.42|168.02|172.23|169.83|172.47|170.07|170.3|167.9|0
1690567200000|2023-07-28 18:00:00|172.11|169.71|173.93|171.53|173.93|171.53|172.11|169.71|0
1690567500000|2023-07-28 18:05:00|174.05|171.65|174.66|172.26|174.66|172.26|173.44|171.04|0
1690567800000|2023-07-28 18:10:00|174.54|172.14|173.2|170.8|174.66|172.26|172.71|170.31|0
1690568100000|2023-07-28 18:15:00|173.07|170.67|173.56|171.16|173.68|171.28|172.71|170.31|0
1690568400000|2023-07-28 18:20:00|173.68|171.28|174.65|172.25|175.51|173.11|173.32|170.92|0
1690568700000|2023-07-28 18:25:00|174.53|172.13|175.39|172.99|175.39|172.99|174.41|172.01|0
1690569000000|2023-07-28 18:30:00|175.26|172.86|174.77|172.37|175.51|173.11|174.41|172.01|0
1690569300000|2023-07-28 18:35:00|174.89|172.49|172.46|170.06|174.89|172.49|172.1|169.7|0
1690569600000|2023-07-28 18:40:00|172.22|169.82|174.89|172.49|174.89|172.49|171.73|169.33|0
1690569900000|2023-07-28 18:45:00|174.77|172.37|175.5|173.1|175.99|173.59|174.65|172.25|0
1690570200000|2023-07-28 18:50:00|175.38|172.98|177.22|174.82|177.59|175.19|175.38|172.98|0
1690570500000|2023-07-28 18:55:00|177.1|174.7|175.87|173.47|177.1|174.7|175.26|172.86|0
1690570800000|2023-07-28 19:00:00|175.99|173.59|176.23|173.83|176.23|173.83|174.77|172.37|0
1690571100000|2023-07-28 19:05:00|175.99|173.59|176.35|173.95|176.85|174.45|175.87|173.47|0
1690571400000|2023-07-28 19:10:00|176.23|173.83|176.6|174.2|177.4|175|175.74|173.34|0
1690571700000|2023-07-28 19:15:00|176.48|174.08|177.09|174.69|177.09|174.69|176.35|173.95|0
1690572000000|2023-07-28 19:20:00|176.84|174.44|175.13|172.73|176.84|174.44|174.64|172.24|0
1690572300000|2023-07-28 19:25:00|175|172.6|174.15|171.75|175.98|173.58|174.15|171.75|0
1690572600000|2023-07-28 19:30:00|174.03|171.63|175.49|173.09|175.73|173.33|173.78|171.38|0
1690572900000|2023-07-28 19:35:00|175.61|173.21|174.02|171.62|175.98|173.58|174.02|171.62|0
1690573200000|2023-07-28 19:40:00|174.14|171.74|173.66|171.26|174.51|172.11|173.05|170.65|0
1690573500000|2023-07-28 19:45:00|173.53|171.13|173.29|170.89|174.75|172.35|172.8|170.4|0
1690573800000|2023-07-28 19:50:00|173.05|170.65|176.1|173.7|176.59|174.19|172.93|170.53|0
1690574100000|2023-07-28 19:55:00|176.34|173.94|174.5|172.1|176.46|174.06|174.5|172.1|0
1690574400000|2023-07-28 20:00:00|175.12|172.72|174.75|172.35|175.42|173.02|174.26|171.86|0
1690574700000|2023-07-28 20:05:00|174.87|172.47|175.23|172.83|175.36|172.96|174.5|172.1|0
1690575000000|2023-07-28 20:10:00|175.11|172.71|174.99|172.59|175.23|172.83|174.87|172.47|0
1690763700000|2023-07-31 00:35:00|178.48|175.68|178.35|175.55|178.48|175.68|178.23|175.43|0
1690764000000|2023-07-31 00:40:00|178.48|175.68|178.35|175.55|178.48|175.68|178.1|175.3|0
1690764300000|2023-07-31 00:45:00|178.23|175.43|178.05|175.25|178.66|175.86|178.05|175.25|0
1690764600000|2023-07-31 00:50:00|178.11|175.31|177.55|174.75|178.17|175.37|177.31|174.51|0
1690764900000|2023-07-31 00:55:00|177.43|174.63|177.68|174.88|177.8|175|177.31|174.51|0
1690765200000|2023-07-31 01:00:00|177.8|175|177.57|174.77|177.94|175.14|177.26|174.46|0
1690765500000|2023-07-31 01:05:00|177.45|174.65|176.47|173.67|177.57|174.77|176.41|173.61|0
1690765800000|2023-07-31 01:10:00|176.59|173.79|176.47|173.67|176.84|174.04|175.86|173.06|0
1690766100000|2023-07-31 01:15:00|176.53|173.73|176.59|173.79|176.83|174.03|176.1|173.3|0
1690766400000|2023-07-31 01:20:00|176.65|173.85|177.2|174.4|177.32|174.52|176.59|173.79|0
1690766700000|2023-07-31 01:25:00|177.32|174.52|177.32|174.52|177.32|174.52|177.08|174.28|0
1690767000000|2023-07-31 01:30:00|177.44|174.64|177.81|175.01|177.81|175.01|177.07|174.27|0
1690767300000|2023-07-31 01:35:00|177.69|174.89|178.18|175.38|179.16|176.36|177.69|174.89|0
1690767600000|2023-07-31 01:40:00|178.24|175.44|177.44|174.64|178.92|176.12|177.32|174.52|0
1690767900000|2023-07-31 01:45:00|177.56|174.76|175.85|173.05|177.56|174.76|175.6|172.8|0
1690768200000|2023-07-31 01:50:00|175.72|172.92|175.36|172.56|176.21|173.41|174.63|171.83|0
1690768500000|2023-07-31 01:55:00|175.24|172.44|174.81|172.01|175.6|172.8|174.51|171.71|0
1690768800000|2023-07-31 02:00:00|174.75|171.95|175.72|172.92|175.72|172.92|174.02|171.22|0
1690769100000|2023-07-31 02:05:00|175.84|173.04|175.41|172.61|175.84|173.04|175.11|172.31|0
1690769400000|2023-07-31 02:10:00|175.35|172.55|173.53|170.73|175.48|172.68|173.41|170.61|0
1690769700000|2023-07-31 02:15:00|173.65|170.85|173.89|171.09|174.26|171.46|173.53|170.73|0
1690770000000|2023-07-31 02:20:00|174.01|171.21|174.01|171.21|174.13|171.33|173.41|170.61|0
1690770300000|2023-07-31 02:25:00|173.89|171.09|173.41|170.61|174.01|171.21|173.16|170.36|0
1690770600000|2023-07-31 02:30:00|173.46|170.66|173.7|170.9|173.77|170.97|173.1|170.3|0
1690770900000|2023-07-31 02:35:00|173.65|170.85|173.52|170.72|173.77|170.97|173.28|170.48|0
1690771200000|2023-07-31 02:40:00|173.64|170.84|174.01|171.21|174.01|171.21|173.4|170.6|0
1690771500000|2023-07-31 02:45:00|173.88|171.08|174.61|171.81|174.86|172.06|173.88|171.08|0
1690771800000|2023-07-31 02:50:00|174.49|171.69|174.43|171.63|174.49|171.69|174.25|171.45|0
1690772100000|2023-07-31 02:55:00|174.37|171.57|173.82|171.02|174.37|171.57|173.76|170.96|0
1690772400000|2023-07-31 03:00:00|173.88|171.08|172.79|169.99|173.88|171.08|172.19|169.39|0
1690772700000|2023-07-31 03:05:00|172.91|170.11|173.51|170.71|173.64|170.84|172.91|170.11|0
1690773000000|2023-07-31 03:10:00|173.57|170.77|173.88|171.08|173.88|171.08|173.51|170.71|0
1690773300000|2023-07-31 03:15:00|173.76|170.96|173.87|171.07|174|171.2|173.39|170.59|0
1690773600000|2023-07-31 03:20:00|173.75|170.95|173.69|170.89|173.81|171.01|173.27|170.47|0
1690773900000|2023-07-31 03:25:00|173.63|170.83|172.9|170.1|173.87|171.07|172.9|170.1|0
1690774200000|2023-07-31 03:30:00|172.84|170.04|172.54|169.74|173.02|170.22|172.42|169.62|0
1690774500000|2023-07-31 03:35:00|172.48|169.68|172.3|169.5|172.78|169.98|172.18|169.38|0
1690774800000|2023-07-31 03:40:00|172.42|169.62|172.3|169.5|172.42|169.62|172.06|169.26|0
1690775100000|2023-07-31 03:45:00|172.18|169.38|172.42|169.62|172.66|169.86|172.06|169.26|0
1690775400000|2023-07-31 03:50:00|172.54|169.74|172.41|169.61|172.66|169.86|172.35|169.55|0
1690775700000|2023-07-31 03:55:00|172.29|169.49|172.53|169.73|172.78|169.98|172.29|169.49|0
1690776000000|2023-07-31 04:00:00|172.41|169.61|172.53|169.73|172.53|169.73|171.33|168.53|0
1690776300000|2023-07-31 04:05:00|172.41|169.61|172.17|169.37|172.47|169.67|172.05|169.25|0
1690776600000|2023-07-31 04:10:00|172.05|169.25|172.29|169.49|172.29|169.49|171.93|169.13|0
1690776900000|2023-07-31 04:15:00|172.35|169.55|172.29|169.49|172.41|169.61|172.1|169.3|0
1690777200000|2023-07-31 04:20:00|172.41|169.61|172.65|169.85|172.77|169.97|172.29|169.49|0
1690777500000|2023-07-31 04:25:00|172.53|169.73|172.52|169.72|172.77|169.97|172.16|169.36|0
1690777800000|2023-07-31 04:30:00|172.64|169.84|172.34|169.54|172.64|169.84|172.22|169.42|0
1690778100000|2023-07-31 04:35:00|172.4|169.6|171.92|169.12|172.4|169.6|171.86|169.06|0
1690778400000|2023-07-31 04:40:00|171.8|169|172.28|169.48|172.52|169.72|171.8|169|0
1690778700000|2023-07-31 04:45:00|172.4|169.6|172.76|169.96|172.82|170.02|172.28|169.48|0
1690779000000|2023-07-31 04:50:00|172.82|170.02|172.88|170.08|173|170.2|172.76|169.96|0
1690779300000|2023-07-31 04:55:00|172.82|170.02|172.64|169.84|173.12|170.32|172.64|169.84|0
1690779600000|2023-07-31 05:00:00|172.52|169.72|172.39|169.59|172.76|169.96|172.15|169.35|0
1690779900000|2023-07-31 05:05:00|172.27|169.47|172.39|169.59|173|170.2|171.91|169.11|0
1690780200000|2023-07-31 05:10:00|172.51|169.71|173.48|170.68|173.72|170.92|172.51|169.71|0
1690780500000|2023-07-31 05:15:00|173.41|170.61|173.96|171.16|173.96|171.16|173.24|170.44|0
1690780800000|2023-07-31 05:20:00|173.9|171.1|173.72|170.92|174.08|171.28|173.48|170.68|0
1690781100000|2023-07-31 05:25:00|173.78|170.98|173.47|170.67|174.08|171.28|173.47|170.67|0
1690781400000|2023-07-31 05:30:00|173.35|170.55|174.2|171.4|174.2|171.4|173.35|170.55|0
1690781700000|2023-07-31 05:35:00|174.26|171.46|174.08|171.28|174.56|171.76|173.96|171.16|0
1690782000000|2023-07-31 05:40:00|173.83|171.03|173.95|171.15|174.32|171.52|173.83|171.03|0
1690782300000|2023-07-31 05:45:00|174.01|171.21|174.19|171.39|174.32|171.52|173.95|171.15|0
1690782600000|2023-07-31 05:50:00|174.25|171.45|174.8|172|174.92|172.12|174.25|171.45|0
1690782900000|2023-07-31 05:55:00|174.68|171.88|174.31|171.51|174.92|172.12|174.31|171.51|0
1690783200000|2023-07-31 06:00:00|174.68|171.88|174.68|171.88|175.04|172.24|173.59|170.79|0
1690783500000|2023-07-31 06:05:00|174.35|171.95|175.33|172.93|175.45|173.05|174.35|171.95|0
1690783800000|2023-07-31 06:10:00|175.45|173.05|176.42|174.02|176.55|174.15|174.96|172.56|0
1690784100000|2023-07-31 06:15:00|176.48|174.08|176.73|174.33|176.79|174.39|176.3|173.9|0
1690784400000|2023-07-31 06:20:00|176.67|174.27|176.3|173.9|176.79|174.39|176.3|173.9|0
1690784700000|2023-07-31 06:25:00|176.42|174.02|176.42|174.02|176.79|174.39|176.3|173.9|0
1690785000000|2023-07-31 06:30:00|176.3|173.9|175.93|173.53|176.42|174.02|175.93|173.53|0
1690785300000|2023-07-31 06:35:00|176.05|173.65|176.05|173.65|176.3|173.9|175.93|173.53|0
1690785600000|2023-07-31 06:40:00|175.93|173.53|176.05|173.65|176.23|173.83|175.81|173.41|0
1690785900000|2023-07-31 06:45:00|175.99|173.59|175.8|173.4|175.99|173.59|175.32|172.92|0
1690786200000|2023-07-31 06:50:00|175.68|173.28|174.95|172.55|176.05|173.65|174.83|172.43|0
1690786500000|2023-07-31 06:55:00|174.83|172.43|174.7|172.3|174.83|172.43|173.98|171.58|0
1690786800000|2023-07-31 07:00:00|174.82|172.42|175.07|172.67|175.25|172.85|173.97|171.57|0
1690787100000|2023-07-31 07:05:00|175.19|172.79|174.21|171.81|175.43|173.03|173.97|171.57|0
1690787400000|2023-07-31 07:10:00|174.09|171.69|175.06|172.66|175.19|172.79|173.97|171.57|0
1690787700000|2023-07-31 07:15:00|175.19|172.79|176.28|173.88|176.53|174.13|175.06|172.66|0
1690788000000|2023-07-31 07:20:00|176.41|174.01|176.28|173.88|176.65|174.25|175.79|173.39|0
1690788300000|2023-07-31 07:25:00|176.4|174|176.77|174.37|176.89|174.49|176.04|173.64|0
1690788600000|2023-07-31 07:30:00|176.89|174.49|177.38|174.98|177.44|175.04|176.77|174.37|0
1690788900000|2023-07-31 07:35:00|177.26|174.86|175.54|173.14|177.26|174.86|175.48|173.08|0
1690789200000|2023-07-31 07:40:00|175.42|173.02|175.06|172.66|175.42|173.02|174.81|172.41|0
1690789500000|2023-07-31 07:45:00|174.93|172.53|173.96|171.56|175.18|172.78|173.72|171.32|0
1690789800000|2023-07-31 07:50:00|174.08|171.68|174.87|172.47|175|172.6|174.08|171.68|0
1690790100000|2023-07-31 07:55:00|174.75|172.35|174.87|172.47|175.48|173.08|174.75|172.35|0
1690790400000|2023-07-31 08:00:00|174.99|172.59|175.61|173.21|175.73|173.33|174.38|171.98|0
1690790700000|2023-07-31 08:05:00|175.73|173.33|176.71|174.31|176.71|174.31|175.61|173.21|0
1690791000000|2023-07-31 08:10:00|176.59|174.19|175.97|173.57|176.83|174.43|175.73|173.33|0
1690791300000|2023-07-31 08:15:00|176.1|173.7|175.85|173.45|176.34|173.94|175.61|173.21|0
1690791600000|2023-07-31 08:20:00|175.97|173.57|175.73|173.33|175.97|173.57|175.36|172.96|0
1690791900000|2023-07-31 08:25:00|175.66|173.26|176.09|173.69|176.21|173.81|175.36|172.96|0
1690792200000|2023-07-31 08:30:00|175.97|173.57|177.19|174.79|177.19|174.79|175.97|173.57|0
1690792500000|2023-07-31 08:35:00|177.07|174.67|176.7|174.3|177.19|174.79|176.46|174.06|0
1690792800000|2023-07-31 08:40:00|176.82|174.42|176.82|174.42|177.31|174.91|176.58|174.18|0
1690793100000|2023-07-31 08:45:00|176.7|174.3|177.07|174.67|177.31|174.91|176.58|174.18|0
1690793400000|2023-07-31 08:50:00|176.94|174.54|178.05|175.65|178.17|175.77|176.94|174.54|0
1690793700000|2023-07-31 08:55:00|178.17|175.77|178.54|176.14|178.66|176.26|177.92|175.52|0
1690794000000|2023-07-31 09:00:00|178.42|176.02|178.66|176.26|178.78|176.38|178.17|175.77|0
1690794300000|2023-07-31 09:05:00|178.72|176.32|178.91|176.51|179.28|176.88|178.66|176.26|0
1690794600000|2023-07-31 09:10:00|179.03|176.63|178.41|176.01|179.03|176.63|178.16|175.76|0
1690794900000|2023-07-31 09:15:00|178.35|175.95|178.53|176.13|178.78|176.38|178.29|175.89|0
1690795200000|2023-07-31 09:20:00|178.66|176.26|178.53|176.13|178.78|176.38|178.29|175.89|0
1690795500000|2023-07-31 09:25:00|178.41|176.01|178.41|176.01|178.65|176.25|178.28|175.88|0
1690795800000|2023-07-31 09:30:00|178.28|175.88|177.67|175.27|178.41|176.01|177.42|175.02|0
1690796100000|2023-07-31 09:35:00|177.54|175.14|178.09|175.69|178.4|176|177.54|175.14|0
1690796400000|2023-07-31 09:40:00|177.91|175.51|177.17|174.77|178.03|175.63|177.17|174.77|0
1690796700000|2023-07-31 09:45:00|177.05|174.65|177.29|174.89|177.42|175.02|176.68|174.28|0
1690797000000|2023-07-31 09:50:00|177.17|174.77|177.66|175.26|177.66|175.26|177.17|174.77|0
1690797300000|2023-07-31 09:55:00|177.6|175.2|177.41|175.01|177.6|175.2|177.05|174.65|0
1690797600000|2023-07-31 10:00:00|177.29|174.89|177.04|174.64|177.41|175.01|176.98|174.58|0
1690797900000|2023-07-31 10:05:00|177.17|174.77|177.66|175.26|177.66|175.26|176.92|174.52|0
1690798200000|2023-07-31 10:10:00|177.53|175.13|177.29|174.89|177.53|175.13|177.29|174.89|0
1690798500000|2023-07-31 10:15:00|177.41|175.01|177.65|175.25|177.65|175.25|176.8|174.4|0
1690798800000|2023-07-31 10:20:00|177.78|175.38|177.9|175.5|178.02|175.62|177.53|175.13|0
1690799100000|2023-07-31 10:25:00|177.96|175.56|177.9|175.5|178.14|175.74|177.77|175.37|0
1690799400000|2023-07-31 10:30:00|177.77|175.37|178.14|175.74|178.14|175.74|177.65|175.25|0
1690799700000|2023-07-31 10:35:00|178.02|175.62|178.02|175.62|178.14|175.74|177.89|175.49|0
1690800000000|2023-07-31 10:40:00|178.08|175.68|178.26|175.86|178.38|175.98|178.02|175.62|0
1690800300000|2023-07-31 10:45:00|178.38|175.98|178.14|175.74|178.38|175.98|177.89|175.49|0
1690800600000|2023-07-31 10:50:00|178.26|175.86|178.5|176.1|178.51|176.11|178.14|175.74|0
1690800900000|2023-07-31 10:55:00|178.44|176.04|178.87|176.47|178.93|176.53|178.26|175.86|0
1690801200000|2023-07-31 11:00:00|178.75|176.35|179|176.6|179|176.6|178.63|176.23|0
1690801500000|2023-07-31 11:05:00|179.12|176.72|179.12|176.72|179.24|176.84|178.99|176.59|0
1690801800000|2023-07-31 11:10:00|179.24|176.84|179.73|177.33|179.74|177.34|179.24|176.84|0
1690802100000|2023-07-31 11:15:00|179.61|177.21|179.24|176.84|179.73|177.33|179.11|176.71|0
1690802400000|2023-07-31 11:20:00|179.11|176.71|179.24|176.84|179.24|176.84|178.62|176.22|0
1690802700000|2023-07-31 11:25:00|179.36|176.96|179.67|177.27|179.67|177.27|178.92|176.52|0
1690803000000|2023-07-31 11:30:00|179.61|177.21|178.86|176.46|179.61|177.21|178.74|176.34|0
1690803300000|2023-07-31 11:35:00|178.74|176.34|179.23|176.83|179.36|176.96|178.62|176.22|0
1690803600000|2023-07-31 11:40:00|179.36|176.96|179.23|176.83|179.36|176.96|179.23|176.83|0
1690803900000|2023-07-31 11:45:00|179.35|176.95|179.48|177.08|179.48|177.08|179.11|176.71|0
1690804200000|2023-07-31 11:50:00|179.35|176.95|179.85|177.45|179.85|177.45|179.23|176.83|0
1690804500000|2023-07-31 11:55:00|179.97|177.57|180.22|177.82|180.22|177.82|179.85|177.45|0
1690804800000|2023-07-31 12:00:00|180.09|177.69|180.21|177.81|180.46|178.06|179.9|177.5|0
1690805100000|2023-07-31 12:05:00|180.15|177.75|179.84|177.44|180.21|177.81|179.84|177.44|0
1690805400000|2023-07-31 12:10:00|179.97|177.57|179.96|177.56|180.21|177.81|179.72|177.32|0
1690805700000|2023-07-31 12:15:00|179.84|177.44|179.9|177.5|180.34|177.94|179.72|177.32|0
1690806000000|2023-07-31 12:20:00|179.96|177.56|179.59|177.19|179.96|177.56|179.34|176.94|0
1690806300000|2023-07-31 12:25:00|179.71|177.31|180.08|177.68|180.21|177.81|179.47|177.07|0
1690806600000|2023-07-31 12:30:00|180.14|177.74|180.7|178.3|180.7|178.3|179.96|177.56|0
1690806900000|2023-07-31 12:35:00|180.58|178.18|181.07|178.67|181.2|178.8|180.45|178.05|0
1690807200000|2023-07-31 12:40:00|181.2|178.8|181.82|179.42|181.82|179.42|181.2|178.8|0
1690807500000|2023-07-31 12:45:00|181.94|179.54|182.32|179.92|182.32|179.92|181.69|179.29|0
1690807800000|2023-07-31 12:50:00|182.44|180.04|182.44|180.04|182.44|180.04|181.94|179.54|0
1690808100000|2023-07-31 12:55:00|182.31|179.91|181.81|179.41|182.44|180.04|181.81|179.41|0
1690808400000|2023-07-31 13:00:00|181.69|179.29|181.19|178.79|181.81|179.41|181.07|178.67|0
1690808700000|2023-07-31 13:05:00|181.07|178.67|180.94|178.54|181.31|178.91|180.82|178.42|0
1690809000000|2023-07-31 13:10:00|181.06|178.66|180.94|178.54|181.06|178.66|180.69|178.29|0
1690809300000|2023-07-31 13:15:00|180.69|178.29|180.44|178.04|181.06|178.66|180.32|177.92|0
1690809600000|2023-07-31 13:20:00|180.32|177.92|180.69|178.29|180.94|178.54|180.19|177.79|0
1690809900000|2023-07-31 13:25:00|180.81|178.41|178.71|176.31|180.94|178.54|178.71|176.31|0
1690810200000|2023-07-31 13:30:00|178.83|176.43|178.33|175.93|180.69|178.29|178.09|175.69|0
1690810500000|2023-07-31 13:35:00|178.7|176.3|180.06|177.66|180.44|178.04|178.21|175.81|0
1690810800000|2023-07-31 13:40:00|180.19|177.79|181.3|178.9|182.43|180.03|180.06|177.66|0
1690811100000|2023-07-31 13:45:00|181.8|179.4|181.17|178.77|183.03|180.63|180.92|178.52|0
1690811400000|2023-07-31 13:50:00|181.54|179.14|180.3|177.9|182.54|180.14|180.05|177.65|0
1690811700000|2023-07-31 13:55:00|180.17|177.77|176.6|174.2|180.17|177.77|174.77|172.37|0
1690812000000|2023-07-31 14:00:00|176.97|174.57|176.97|174.57|176.97|174.57|175.5|173.1|0
1690812300000|2023-07-31 14:05:00|177.21|174.81|178.69|176.29|178.93|176.53|177.21|174.81|0
1690812600000|2023-07-31 14:10:00|178.56|176.16|178.68|176.28|179.05|176.65|177.82|175.42|0
1690812900000|2023-07-31 14:15:00|179.05|176.65|178.56|176.16|179.55|177.15|178.31|175.91|0
1690813200000|2023-07-31 14:20:00|178.44|176.04|179.55|177.15|179.67|177.27|178.44|176.04|0
1690813500000|2023-07-31 14:25:00|179.67|177.27|180.53|178.13|180.53|178.13|179.17|176.77|0
1690813800000|2023-07-31 14:30:00|180.66|178.26|178.55|176.15|181.16|178.76|177.94|175.54|0
1690814100000|2023-07-31 14:35:00|178.43|176.03|179.66|177.26|179.79|177.39|177.94|175.54|0
1690814400000|2023-07-31 14:40:00|179.79|177.39|180.03|177.63|180.41|178.01|179.29|176.89|0
1690814700000|2023-07-31 14:45:00|180.16|177.76|180.16|177.76|180.41|178.01|178.18|175.78|0
1690815000000|2023-07-31 14:50:00|179.91|177.51|179.29|176.89|180.03|177.63|179.29|176.89|0
1690815300000|2023-07-31 14:55:00|179.41|177.01|179.66|177.26|180.4|178|179.29|176.89|0
1690815600000|2023-07-31 15:00:00|179.78|177.38|180.15|177.75|180.28|177.88|179.04|176.64|0
1690815900000|2023-07-31 15:05:00|180.28|177.88|181.27|178.87|181.52|179.12|179.29|176.89|0
1690816200000|2023-07-31 15:10:00|181.15|178.75|181.02|178.62|182.14|179.74|181.02|178.62|0
1690816500000|2023-07-31 15:15:00|181.15|178.75|180.77|178.37|181.15|178.75|179.91|177.51|0
1690816800000|2023-07-31 15:20:00|180.9|178.5|179.54|177.14|180.9|178.5|179.41|177.01|0
1690817100000|2023-07-31 15:25:00|179.41|177.01|179.53|177.13|179.78|177.38|178.67|176.27|0
1690817400000|2023-07-31 15:30:00|179.41|177.01|178.18|175.78|179.78|177.38|176.47|174.07|0
1690817700000|2023-07-31 15:35:00|178.06|175.66|178.67|176.27|179.29|176.89|177.94|175.54|0
1690818000000|2023-07-31 15:40:00|178.79|176.39|178.55|176.15|178.79|176.39|177.81|175.41|0
1690818300000|2023-07-31 15:45:00|178.42|176.02|179.28|176.88|179.53|177.13|178.18|175.78|0
1690818600000|2023-07-31 15:50:00|179.04|176.64|176.83|174.43|179.04|176.64|176.58|174.18|0
1690818900000|2023-07-31 15:55:00|176.95|174.55|177.68|175.28|178.17|175.77|176.95|174.55|0
1690819200000|2023-07-31 16:00:00|177.81|175.41|178.42|176.02|178.91|176.51|177.68|175.28|0
1690819500000|2023-07-31 16:05:00|178.29|175.89|177.92|175.52|178.42|176.02|177.19|174.79|0
1690819800000|2023-07-31 16:10:00|177.8|175.4|177.8|175.4|178.54|176.14|177.31|174.91|0
1690820100000|2023-07-31 16:15:00|177.68|175.28|178.54|176.14|178.78|176.38|177.07|174.67|0
1690820400000|2023-07-31 16:20:00|178.66|176.26|178.9|176.5|179.15|176.75|178.17|175.77|0
1690820700000|2023-07-31 16:25:00|179.03|176.63|179.02|176.62|179.15|176.75|178.53|176.13|0
1690821000000|2023-07-31 16:30:00|178.9|176.5|178.16|175.76|179.15|176.75|178.04|175.64|0
1690821300000|2023-07-31 16:35:00|178.04|175.64|177.92|175.52|178.28|175.88|177.43|175.03|0
1690821600000|2023-07-31 16:40:00|177.79|175.39|177.67|175.27|177.79|175.39|176.69|174.29|0
1690821900000|2023-07-31 16:45:00|177.3|174.9|177.42|175.02|177.55|175.15|176.57|174.17|0
1690822200000|2023-07-31 16:50:00|177.18|174.78|176.81|174.41|177.18|174.78|176.2|173.8|0
1690822500000|2023-07-31 16:55:00|176.69|174.29|176.08|173.68|176.69|174.29|175.59|173.19|0
1690822800000|2023-07-31 17:00:00|175.95|173.55|175.35|172.95|176.2|173.8|174.38|171.98|0
1690823100000|2023-07-31 17:05:00|175.22|172.82|177.29|174.89|177.42|175.02|174.98|172.58|0
1690823400000|2023-07-31 17:10:00|177.42|175.02|177.29|174.89|178.03|175.63|177.17|174.77|0
1690823700000|2023-07-31 17:15:00|177.17|174.77|175.46|173.06|177.29|174.89|175.1|172.7|0
1690824000000|2023-07-31 17:20:00|175.34|172.94|175.95|173.55|176.44|174.04|175.34|172.94|0
1690824300000|2023-07-31 17:25:00|176.07|173.67|176.19|173.79|177.17|174.77|175.58|173.18|0
1690824600000|2023-07-31 17:30:00|176.07|173.67|177.41|175.01|177.53|175.13|175.95|173.55|0
1690824900000|2023-07-31 17:35:00|177.53|175.13|178.76|176.36|178.76|176.36|177.41|175.01|0
1690825200000|2023-07-31 17:40:00|178.63|176.23|178.39|175.99|178.63|176.23|177.78|175.38|0
1690825500000|2023-07-31 17:45:00|178.26|175.86|178.14|175.74|178.39|175.99|177.41|175.01|0
1690825800000|2023-07-31 17:50:00|178.02|175.62|176.91|174.51|178.02|175.62|176.79|174.39|0
1690826100000|2023-07-31 17:55:00|176.79|174.39|177.4|175|177.65|175.25|176.79|174.39|0
1690826400000|2023-07-31 18:00:00|177.52|175.12|177.77|175.37|178.14|175.74|177.28|174.88|0
1690826700000|2023-07-31 18:05:00|177.89|175.49|177.27|174.87|178.14|175.74|175.91|173.51|0
1690827000000|2023-07-31 18:10:00|177.15|174.75|177.02|174.62|177.63|175.23|176.78|174.38|0
1690827300000|2023-07-31 18:15:00|176.96|174.56|177.02|174.62|177.63|175.23|176.9|174.5|0
1690827600000|2023-07-31 18:20:00|176.9|174.5|176.78|174.38|177.51|175.11|176.29|173.89|0
1690827900000|2023-07-31 18:25:00|176.65|174.25|177.02|174.62|177.51|175.11|176.04|173.64|0
1690828200000|2023-07-31 18:30:00|177.14|174.74|177.51|175.11|177.63|175.23|176.53|174.13|0
1690828500000|2023-07-31 18:35:00|177.63|175.23|177.14|174.74|178.12|175.72|176.53|174.13|0
1690828800000|2023-07-31 18:40:00|177.02|174.62|177.26|174.86|177.75|175.35|176.77|174.37|0
1690829100000|2023-07-31 18:45:00|177.14|174.74|177.99|175.59|177.99|175.59|176.65|174.25|0
1690829400000|2023-07-31 18:50:00|178.11|175.71|178.23|175.83|178.97|176.57|177.99|175.59|0
1690829700000|2023-07-31 18:55:00|178.36|175.96|178.85|176.45|179.46|177.06|178.23|175.83|0
1690830000000|2023-07-31 19:00:00|178.97|176.57|177.37|174.97|179.09|176.69|177.25|174.85|0
1690830300000|2023-07-31 19:05:00|177.25|174.85|176.76|174.36|177.37|174.97|176.76|174.36|0
1690830600000|2023-07-31 19:10:00|176.64|174.24|176.4|174|177.13|174.73|176.03|173.63|0
1690830900000|2023-07-31 19:15:00|176.52|174.12|177.13|174.73|177.25|174.85|176.03|173.63|0
1690831200000|2023-07-31 19:20:00|177|174.6|176.39|173.99|177.74|175.34|176.39|173.99|0
1690831500000|2023-07-31 19:25:00|176.51|174.11|177.12|174.72|177.25|174.85|176.15|173.75|0
1690831800000|2023-07-31 19:30:00|177.24|174.84|176.15|173.75|177.61|175.21|175.78|173.38|0
1690832100000|2023-07-31 19:35:00|176.02|173.62|174.93|172.53|176.51|174.11|174.81|172.41|0
1690832400000|2023-07-31 19:40:00|174.81|172.41|176.02|173.62|176.14|173.74|174.81|172.41|0
1690832700000|2023-07-31 19:45:00|175.9|173.5|174.69|172.29|176.51|174.11|173.96|171.56|0
1690833000000|2023-07-31 19:50:00|174.56|172.16|177.36|174.96|177.6|175.2|174.32|171.92|0
1690833300000|2023-07-31 19:55:00|177.12|174.72|182.53|180.13|182.53|180.13|177.12|174.72|0
1690833600000|2023-07-31 20:00:00|182.78|180.38|182.78|180.38|183.16|180.76|182.16|179.76|0
1690833900000|2023-07-31 20:05:00|182.66|180.26|182.78|180.38|182.91|180.51|182.41|180.01|0
1690834200000|2023-07-31 20:10:00|182.91|180.51|183.28|180.88|183.53|181.13|182.84|180.44|0
1690834500000|2023-07-31 20:15:00|183.1|180.3|184.1|181.3|184.22|181.42|183.1|180.3|0
1690834800000|2023-07-31 20:20:00|183.97|181.17|183.97|181.17|184.22|181.42|183.97|181.17|0
1690835100000|2023-07-31 20:25:00|183.72|180.92|183.47|180.67|183.72|180.92|183.47|180.67|0
1690835400000|2023-07-31 20:30:00|183.6|180.8|183.47|180.67|183.85|181.05|183.47|180.67|0
1690835700000|2023-07-31 20:35:00|183.6|180.8|183.59|180.79|183.6|180.8|183.47|180.67|0
1690836000000|2023-07-31 20:40:00|183.65|180.85|183.47|180.67|183.65|180.85|183.34|180.54|0
1690836300000|2023-07-31 20:45:00|183.34|180.54|183.47|180.67|183.47|180.67|183.22|180.42|0
1690836600000|2023-07-31 20:50:00|183.59|180.79|183.59|180.79|183.59|180.79|183.47|180.67|0
1690836900000|2023-07-31 20:55:00|183.71|180.91|183.65|180.85|183.84|181.04|183.59|180.79|0
1690837200000|2023-07-31 21:00:00|183.67|180.87|183.58|180.78|183.67|180.87|183.54|180.74|0
1690837500000|2023-07-31 21:05:00|183.54|180.74|183.5|180.7|183.59|180.79|183.36|180.56|0
1690837800000|2023-07-31 21:10:00|183.36|180.56|183.57|180.77|183.57|180.77|183.36|180.56|0
1690838100000|2023-07-31 21:15:00|183.59|180.79|183.59|180.79|183.59|180.79|183.59|180.79|0
1690838400000|2023-07-31 21:20:00|183.57|180.77|183.59|180.79|183.59|180.79|183.57|180.77|0
1690838700000|2023-07-31 21:25:00|183.57|180.77|183.55|180.75|183.61|180.81|183.53|180.73|0
1690839000000|2023-07-31 21:30:00|183.57|180.77|183.62|180.82|183.62|180.82|183.57|180.77|0
1690839300000|2023-07-31 21:35:00|183.6|180.8|183.53|180.73|183.6|180.8|183.51|180.71|0
1690839900000|2023-07-31 21:45:00|183.58|180.78|183.6|180.8|183.6|180.8|183.53|180.73|0
1690840200000|2023-07-31 21:50:00|183.62|180.82|183.6|180.8|183.62|180.82|183.6|180.8|0
1690840500000|2023-07-31 21:55:00|183.62|180.82|183.74|180.94|183.78|180.98|183.6|180.8|0
1690840800000|2023-07-31 22:00:00|183.76|180.96|184.19|181.39|184.32|181.52|183.76|180.96|0
1690841100000|2023-07-31 22:05:00|184.32|181.52|184.07|181.27|184.32|181.52|183.82|181.02|0
1690841400000|2023-07-31 22:10:00|183.94|181.14|184.19|181.39|184.19|181.39|183.94|181.14|0
1690841700000|2023-07-31 22:15:00|184.31|181.51|183.94|181.14|184.31|181.51|183.94|181.14|0
1690842000000|2023-07-31 22:20:00|183.87|181.07|183.69|180.89|183.94|181.14|183.56|180.76|0
1690842300000|2023-07-31 22:25:00|183.81|181.01|183.31|180.51|183.81|181.01|183.31|180.51|0
1690842600000|2023-07-31 22:30:00|183.19|180.39|182.94|180.14|183.25|180.45|182.81|180.01|0
1690842900000|2023-07-31 22:35:00|183.06|180.26|182.94|180.14|183.19|180.39|182.94|180.14|0
1690843200000|2023-07-31 22:40:00|183.06|180.26|182.93|180.13|183.06|180.26|182.81|180.01|0
1690843500000|2023-07-31 22:45:00|182.87|180.07|183.06|180.26|183.06|180.26|182.81|180.01|0
1690843800000|2023-07-31 22:50:00|182.93|180.13|182.56|179.76|183.18|180.38|182.56|179.76|0
1690844100000|2023-07-31 22:55:00|182.68|179.88|182.68|179.88|182.81|180.01|182.68|179.88|0
1690844400000|2023-07-31 23:00:00|182.81|180.01|182.8|180|182.93|180.13|182.68|179.88|0
1690844700000|2023-07-31 23:05:00|182.74|179.94|182.55|179.75|182.74|179.94|182.55|179.75|0
1690845000000|2023-07-31 23:10:00|182.68|179.88|182.68|179.88|182.68|179.88|182.55|179.75|0
1690845300000|2023-07-31 23:15:00|182.8|180|182.55|179.75|182.86|180.06|182.55|179.75|0
1690845600000|2023-07-31 23:20:00|182.68|179.88|182.67|179.87|182.68|179.88|182.55|179.75|0
1690845900000|2023-07-31 23:25:00|182.43|179.63|182.3|179.5|182.43|179.63|182.3|179.5|0
1690846200000|2023-07-31 23:30:00|182.42|179.62|182.55|179.75|182.55|179.75|182.42|179.62|0
1690846500000|2023-07-31 23:35:00|182.61|179.81|182.67|179.87|183.04|180.24|182.61|179.81|0
1690846800000|2023-07-31 23:40:00|182.55|179.75|182.54|179.74|182.67|179.87|182.54|179.74|0
1690847100000|2023-07-31 23:45:00|182.67|179.87|182.79|179.99|182.79|179.99|182.54|179.74|0
1690847400000|2023-07-31 23:50:00|182.67|179.87|182.66|179.86|182.79|179.99|182.66|179.86|0
1690847700000|2023-07-31 23:55:00|182.79|179.99|182.79|179.99|182.79|179.99|182.66|179.86|0
1690848000000|2023-08-01 00:00:00|182.54|179.74|183.16|180.36|183.16|180.36|182.54|179.74|0
1690848300000|2023-08-01 00:05:00|183.09|180.29|182.91|180.11|183.16|180.36|182.66|179.86|0
1690848600000|2023-08-01 00:10:00|183.03|180.23|183.16|180.36|183.28|180.48|182.91|180.11|0
1690848900000|2023-08-01 00:15:00|183.03|180.23|184.16|181.36|184.41|181.61|183.03|180.23|0
1690849200000|2023-08-01 00:20:00|184.29|181.49|184.47|181.67|184.54|181.74|184.16|181.36|0
1690849500000|2023-08-01 00:25:00|184.41|181.61|183.49|180.69|184.41|181.61|183.49|180.69|0
1690849800000|2023-08-01 00:30:00|183.36|180.56|182.94|180.14|183.49|180.69|182.94|180.14|0
1690850100000|2023-08-01 00:35:00|182.88|180.08|182.82|180.02|183.19|180.39|182.82|180.02|0
1690850400000|2023-08-01 00:40:00|182.88|180.08|182.94|180.14|183.06|180.26|182.81|180.01|0
1690850700000|2023-08-01 00:45:00|183.06|180.26|183.68|180.88|183.68|180.88|183|180.2|0
1690851000000|2023-08-01 00:50:00|183.74|180.94|184.43|181.63|184.56|181.76|183.68|180.88|0
1690851300000|2023-08-01 00:55:00|184.31|181.51|184.55|181.75|184.56|181.76|184.18|181.38|0
1690851600000|2023-08-01 01:00:00|184.68|181.88|184.43|181.63|184.68|181.88|184.3|181.5|0
1690851900000|2023-08-01 01:05:00|184.3|181.5|184.43|181.63|184.49|181.69|184.05|181.25|0
1690852200000|2023-08-01 01:10:00|184.3|181.5|184.18|181.38|184.3|181.5|184.05|181.25|0
1690852500000|2023-08-01 01:15:00|184.3|181.5|184.92|182.12|184.92|182.12|184.18|181.38|0
1690852800000|2023-08-01 01:20:00|185.05|182.25|184.55|181.75|185.05|182.25|184.55|181.75|0
1690853100000|2023-08-01 01:25:00|184.67|181.87|184.92|182.12|185.05|182.25|184.3|181.5|0
1690853400000|2023-08-01 01:30:00|184.8|182|184.79|181.99|185.3|182.5|184.55|181.75|0
1690853700000|2023-08-01 01:35:00|184.85|182.05|184.67|181.87|184.85|182.05|184.29|181.49|0
1690854000000|2023-08-01 01:40:00|184.79|181.99|185.04|182.24|185.17|182.37|184.54|181.74|0
1690854300000|2023-08-01 01:45:00|184.98|182.18|185.04|182.24|185.17|182.37|184.42|181.62|0
1690854600000|2023-08-01 01:50:00|184.92|182.12|185.1|182.3|185.16|182.36|184.79|181.99|0
1690854900000|2023-08-01 01:55:00|185.16|182.36|185.41|182.61|186.04|183.24|185.04|182.24|0
1690855200000|2023-08-01 02:00:00|185.54|182.74|185.16|182.36|185.54|182.74|184.91|182.11|0
1690855500000|2023-08-01 02:05:00|185.04|182.24|184.78|181.98|185.16|182.36|184.78|181.98|0
1690855800000|2023-08-01 02:10:00|184.66|181.86|184.53|181.73|184.78|181.98|184.28|181.48|0
1690856100000|2023-08-01 02:15:00|184.41|181.61|184.78|181.98|184.78|181.98|184.41|181.61|0
1690856400000|2023-08-01 02:20:00|184.66|181.86|185.16|182.36|185.28|182.48|184.66|181.86|0
1690856700000|2023-08-01 02:25:00|185.28|182.48|185.15|182.35|185.28|182.48|185.03|182.23|0
1690857000000|2023-08-01 02:30:00|185.28|182.48|185.03|182.23|185.28|182.48|184.9|182.1|0
1690857300000|2023-08-01 02:35:00|185.09|182.29|184.9|182.1|185.28|182.48|184.9|182.1|0
1690857600000|2023-08-01 02:40:00|185.03|182.23|184.77|181.97|185.15|182.35|184.77|181.97|0
1690857900000|2023-08-01 02:45:00|184.9|182.1|184.4|181.6|184.9|182.1|184.27|181.47|0
1690858200000|2023-08-01 02:50:00|184.52|181.72|184.27|181.47|184.52|181.72|184.02|181.22|0
1690858500000|2023-08-01 02:55:00|184.15|181.35|184.14|181.34|184.27|181.47|184.02|181.22|0
1690858800000|2023-08-01 03:00:00|184.27|181.47|184.14|181.34|184.39|181.59|184.14|181.34|0
1690859100000|2023-08-01 03:05:00|184.27|181.47|184.52|181.72|184.52|181.72|184.27|181.47|0
1690859400000|2023-08-01 03:10:00|184.39|181.59|184.39|181.59|184.52|181.72|184.39|181.59|0
1690859700000|2023-08-01 03:15:00|184.26|181.46|184.39|181.59|184.39|181.59|184.26|181.46|0
1690860000000|2023-08-01 03:20:00|184.51|181.71|184.51|181.71|184.51|181.71|184.39|181.59|0
1690860300000|2023-08-01 03:25:00|184.39|181.59|184.01|181.21|184.39|181.59|184.01|181.21|0
1690860600000|2023-08-01 03:30:00|183.76|180.96|183.64|180.84|184.01|181.21|183.64|180.84|0
1690860900000|2023-08-01 03:35:00|183.63|180.83|183.63|180.83|183.76|180.96|183.51|180.71|0
1690861200000|2023-08-01 03:40:00|183.76|180.96|183.88|181.08|183.88|181.08|183.63|180.83|0
1690861500000|2023-08-01 03:45:00|183.76|180.96|184|181.2|184.01|181.21|183.76|180.96|0
1690861800000|2023-08-01 03:50:00|183.88|181.08|184.13|181.33|184.13|181.33|183.88|181.08|0
1690862100000|2023-08-01 03:55:00|184|181.2|183.88|181.08|184.13|181.33|183.88|181.08|0
1690862400000|2023-08-01 04:00:00|183.94|181.14|184.25|181.45|184.31|181.51|183.88|181.08|0
1690862700000|2023-08-01 04:05:00|184.12|181.32|184|181.2|184.12|181.32|184|181.2|0
1690863000000|2023-08-01 04:10:00|183.87|181.07|183.87|181.07|184|181.2|183.87|181.07|0
1690863300000|2023-08-01 04:15:00|183.81|181.01|183.75|180.95|184|181.2|183.75|180.95|0
1690863600000|2023-08-01 04:20:00|183.87|181.07|183.99|181.19|183.99|181.19|183.87|181.07|0
1690863900000|2023-08-01 04:25:00|183.87|181.07|184.12|181.32|184.12|181.32|183.87|181.07|0
1690864200000|2023-08-01 04:30:00|184.24|181.44|184.62|181.82|184.62|181.82|183.99|181.19|0
1690864500000|2023-08-01 04:35:00|184.49|181.69|184.36|181.56|184.62|181.82|184.36|181.56|0
1690864800000|2023-08-01 04:40:00|184.3|181.5|183.99|181.19|184.36|181.56|183.86|181.06|0
1690865100000|2023-08-01 04:45:00|184.11|181.31|183.99|181.19|184.11|181.31|183.99|181.19|0
1690865400000|2023-08-01 04:50:00|184.11|181.31|184.24|181.44|184.36|181.56|183.99|181.19|0
1690865700000|2023-08-01 04:55:00|184.23|181.43|183.98|181.18|184.23|181.43|183.98|181.18|0
1690866000000|2023-08-01 05:00:00|183.86|181.06|184.04|181.24|184.23|181.43|183.86|181.06|0
1690866300000|2023-08-01 05:05:00|183.98|181.18|183.61|180.81|184.23|181.43|183.61|180.81|0
1690866600000|2023-08-01 05:10:00|183.48|180.68|183.61|180.81|183.61|180.81|183.48|180.68|0
1690866900000|2023-08-01 05:15:00|183.48|180.68|183.23|180.43|183.61|180.81|183.23|180.43|0
1690867200000|2023-08-01 05:20:00|183.35|180.55|183.23|180.43|183.48|180.68|183.23|180.43|0
1690867500000|2023-08-01 05:25:00|183.29|180.49|183.48|180.68|183.6|180.8|183.23|180.43|0
1690867800000|2023-08-01 05:30:00|183.35|180.55|183.35|180.55|183.48|180.68|183.23|180.43|0
1690868100000|2023-08-01 05:35:00|183.23|180.43|183.22|180.42|183.35|180.55|183.22|180.42|0
1690868400000|2023-08-01 05:40:00|183.1|180.3|182.85|180.05|183.1|180.3|182.73|179.93|0
1690868700000|2023-08-01 05:45:00|182.73|179.93|182.85|180.05|182.97|180.17|182.73|179.93|0
1690869000000|2023-08-01 05:50:00|182.91|180.11|182.85|180.05|182.97|180.17|182.85|180.05|0
1690869300000|2023-08-01 05:55:00|182.97|180.17|183.22|180.42|183.22|180.42|182.97|180.17|0
1690869600000|2023-08-01 06:00:00|182.97|180.17|182.72|179.92|183.09|180.29|182.72|179.92|0
1690869900000|2023-08-01 06:05:00|182.77|180.37|182.39|179.99|182.77|180.37|182.02|179.62|0
1690870200000|2023-08-01 06:10:00|182.52|180.12|182.39|179.99|182.77|180.37|182.27|179.87|0
1690870500000|2023-08-01 06:15:00|182.52|180.12|182.27|179.87|182.64|180.24|182.14|179.74|0
1690870800000|2023-08-01 06:20:00|182.2|179.8|182.39|179.99|182.51|180.11|182.02|179.62|0
1690871100000|2023-08-01 06:25:00|182.32|179.92|182.14|179.74|182.51|180.11|182.14|179.74|0
1690871400000|2023-08-01 06:30:00|182.26|179.86|182.39|179.99|182.39|179.99|182.01|179.61|0
1690871700000|2023-08-01 06:35:00|182.51|180.11|182.01|179.61|182.51|180.11|182.01|179.61|0
1690872000000|2023-08-01 06:40:00|182.14|179.74|182.01|179.61|182.14|179.74|182.01|179.61|0
1690872300000|2023-08-01 06:45:00|182.13|179.73|181.7|179.3|182.13|179.73|181.64|179.24|0
1690872600000|2023-08-01 06:50:00|181.76|179.36|181.69|179.29|181.88|179.48|181.64|179.24|0
1690872900000|2023-08-01 06:55:00|181.64|179.24|181.51|179.11|181.76|179.36|181.26|178.86|0
1690873200000|2023-08-01 07:00:00|181.63|179.23|181.76|179.36|181.88|179.48|181.26|178.86|0
1690873500000|2023-08-01 07:05:00|181.63|179.23|180.39|177.99|181.76|179.36|180.27|177.87|0
1690873800000|2023-08-01 07:10:00|180.27|177.87|180.15|177.75|180.64|178.24|180.15|177.75|0
1690874100000|2023-08-01 07:15:00|180.27|177.87|180.02|177.62|180.52|178.12|180.02|177.62|0
1690874400000|2023-08-01 07:20:00|180.14|177.74|180.39|177.99|180.39|177.99|180.02|177.62|0
1690874700000|2023-08-01 07:25:00|180.51|178.11|180.39|177.99|181.01|178.61|180.27|177.87|0
1690875000000|2023-08-01 07:30:00|180.26|177.86|180.14|177.74|180.76|178.36|180.02|177.62|0
1690875300000|2023-08-01 07:35:00|180.26|177.86|180.51|178.11|180.76|178.36|180.26|177.86|0
1690875600000|2023-08-01 07:40:00|180.63|178.23|181|178.6|181|178.6|180.51|178.11|0
1690875900000|2023-08-01 07:45:00|181.13|178.73|180.38|177.98|181.13|178.73|180.26|177.86|0
1690876200000|2023-08-01 07:50:00|180.51|178.11|179.52|177.12|180.51|178.11|179.52|177.12|0
1690876500000|2023-08-01 07:55:00|179.4|177|179.39|176.99|179.52|177.12|178.78|176.38|0
1690876800000|2023-08-01 08:00:00|179.27|176.87|179.02|176.62|179.58|177.18|179.02|176.62|0
1690877100000|2023-08-01 08:05:00|179.15|176.75|178.29|175.89|179.15|176.75|178.16|175.76|0
1690877400000|2023-08-01 08:10:00|178.16|175.76|178.16|175.76|178.65|176.25|177.92|175.52|0
1690877700000|2023-08-01 08:15:00|177.92|175.52|177.67|175.27|178.22|175.82|177.43|175.03|0
1690878000000|2023-08-01 08:20:00|177.79|175.39|177.06|174.66|178.04|175.64|176.81|174.41|0
1690878300000|2023-08-01 08:25:00|176.94|174.54|176.75|174.35|177.42|175.02|176.69|174.29|0
1690878600000|2023-08-01 08:30:00|176.69|174.29|175.96|173.56|176.81|174.41|175.35|172.95|0
1690878900000|2023-08-01 08:35:00|176.08|173.68|177.48|175.08|177.54|175.14|175.96|173.56|0
1690879200000|2023-08-01 08:40:00|177.3|174.9|175.94|173.54|177.3|174.9|175.69|173.29|0
1690879500000|2023-08-01 08:45:00|175.81|173.41|174.96|172.56|175.81|173.41|174.6|172.2|0
1690879800000|2023-08-01 08:50:00|175.08|172.68|175.93|173.53|176.42|174.02|175.08|172.68|0
1690880100000|2023-08-01 08:55:00|176.05|173.65|176.42|174.02|176.91|174.51|175.93|173.53|0
1690880400000|2023-08-01 09:00:00|176.3|173.9|175.81|173.41|176.42|174.02|175.81|173.41|0
1690880700000|2023-08-01 09:05:00|175.93|173.53|175.81|173.41|176.42|174.02|175.56|173.16|0
1690881000000|2023-08-01 09:10:00|175.87|173.47|175.44|173.04|176.17|173.77|175.44|173.04|0
1690881300000|2023-08-01 09:15:00|175.32|172.92|175.08|172.68|175.44|173.04|174.83|172.43|0
1690881600000|2023-08-01 09:20:00|175.07|172.67|174.59|172.19|175.32|172.92|174.47|172.07|0
1690881900000|2023-08-01 09:25:00|174.71|172.31|174.71|172.31|174.83|172.43|174.35|171.95|0
1690882200000|2023-08-01 09:30:00|174.59|172.19|174.46|172.06|174.95|172.55|174.1|171.7|0
1690882500000|2023-08-01 09:35:00|174.34|171.94|174.46|172.06|174.95|172.55|174.34|171.94|0
1690882800000|2023-08-01 09:40:00|174.58|172.18|175.09|172.69|175.21|172.81|173.61|171.21|0
1690883100000|2023-08-01 09:45:00|175.21|172.81|175.69|173.29|175.94|173.54|175.21|172.81|0
1690883400000|2023-08-01 09:50:00|175.57|173.17|175.57|173.17|175.94|173.54|175.51|173.11|0
1690883700000|2023-08-01 09:55:00|175.51|173.11|176.66|174.26|176.78|174.38|175.21|172.81|0
1690884000000|2023-08-01 10:00:00|176.6|174.2|176.66|174.26|177.03|174.63|176.3|173.9|0
1690884300000|2023-08-01 10:05:00|176.54|174.14|176.78|174.38|177.08|174.68|176.54|174.14|0
1690884600000|2023-08-01 10:10:00|176.72|174.32|176.66|174.26|177.15|174.75|176.42|174.02|0
1690884900000|2023-08-01 10:15:00|176.78|174.38|176.66|174.26|176.9|174.5|176.66|174.26|0
1690885200000|2023-08-01 10:20:00|176.78|174.38|177.39|174.99|177.39|174.99|176.66|174.26|0
1690885500000|2023-08-01 10:25:00|177.51|175.11|177.14|174.74|177.63|175.23|177.14|174.74|0
1690885800000|2023-08-01 10:30:00|177.26|174.86|177.51|175.11|177.99|175.59|177.14|174.74|0
1690886100000|2023-08-01 10:35:00|177.63|175.23|177.87|175.47|177.99|175.59|177.63|175.23|0
1690886400000|2023-08-01 10:40:00|177.63|175.23|178.11|175.71|178.24|175.84|177.26|174.86|0
1690886700000|2023-08-01 10:45:00|177.99|175.59|178.23|175.83|178.23|175.83|177.87|175.47|0
1690887000000|2023-08-01 10:50:00|178.11|175.71|178.97|176.57|178.97|176.57|178.11|175.71|0
1690887300000|2023-08-01 10:55:00|179.46|177.06|179.82|177.42|179.82|177.42|179.21|176.81|0
1690887600000|2023-08-01 11:00:00|179.95|177.55|179.94|177.54|180.19|177.79|179.7|177.3|0
1690887900000|2023-08-01 11:05:00|180|177.6|179.7|177.3|180|177.6|179.45|177.05|0
1690888200000|2023-08-01 11:10:00|179.57|177.17|179.08|176.68|179.94|177.54|179.08|176.68|0
1690888500000|2023-08-01 11:15:00|179.02|176.62|178.71|176.31|179.21|176.81|178.71|176.31|0
1690888800000|2023-08-01 11:20:00|178.65|176.25|178.22|175.82|178.84|176.44|178.1|175.7|0
1690889100000|2023-08-01 11:25:00|178.16|175.76|177.61|175.21|178.35|175.95|177.49|175.09|0
1690889400000|2023-08-01 11:30:00|177.49|175.09|176.88|174.48|177.49|175.09|176.64|174.24|0
1690889700000|2023-08-01 11:35:00|176.76|174.36|176.76|174.36|176.88|174.48|176.52|174.12|0
1690890000000|2023-08-01 11:40:00|176.76|174.36|176.03|173.63|176.76|174.36|175.78|173.38|0
1690890300000|2023-08-01 11:45:00|176.15|173.75|177|174.6|177.24|174.84|176.15|173.75|0
1690890600000|2023-08-01 11:50:00|176.88|174.48|176.51|174.11|177|174.6|176.51|174.11|0
1690890900000|2023-08-01 11:55:00|176.45|174.05|176.14|173.74|176.45|174.05|176.02|173.62|0
1690891200000|2023-08-01 12:00:00|176.02|173.62|176.75|174.35|176.75|174.35|176.02|173.62|0
1690891500000|2023-08-01 12:05:00|176.63|174.23|175.66|173.26|176.75|174.35|175.41|173.01|0
1690891800000|2023-08-01 12:10:00|175.71|173.31|175.9|173.5|176.14|173.74|175.41|173.01|0
1690892100000|2023-08-01 12:15:00|175.78|173.38|176.38|173.98|176.62|174.22|175.65|173.25|0
1690892400000|2023-08-01 12:20:00|176.26|173.86|174.93|172.53|176.38|173.98|174.93|172.53|0
1690892700000|2023-08-01 12:25:00|175.05|172.65|173.96|171.56|175.23|172.83|173.84|171.44|0
1690893000000|2023-08-01 12:30:00|173.84|171.44|174.32|171.92|174.56|172.16|172.88|170.48|0
1690893300000|2023-08-01 12:35:00|174.2|171.8|173.48|171.08|174.56|172.16|172.62|170.22|0
1690893600000|2023-08-01 12:40:00|173.54|171.14|173.72|171.32|173.84|171.44|173.24|170.84|0
1690893900000|2023-08-01 12:45:00|173.84|171.44|172.93|170.53|173.96|171.56|172.93|170.53|0
1690894200000|2023-08-01 12:50:00|172.88|170.48|173.11|170.71|173.12|170.72|172.16|169.76|0
1690894500000|2023-08-01 12:55:00|172.99|170.59|173.59|171.19|173.72|171.32|172.99|170.59|0
1690894800000|2023-08-01 13:00:00|173.35|170.95|173.95|171.55|173.95|171.55|172.75|170.35|0
1690895100000|2023-08-01 13:05:00|174.07|171.67|173.71|171.31|174.56|172.16|173.59|171.19|0
1690895400000|2023-08-01 13:10:00|173.59|171.19|175.16|172.76|175.28|172.88|173.47|171.07|0
1690895700000|2023-08-01 13:15:00|175.28|172.88|174.91|172.51|175.52|173.12|174.55|172.15|0
1690896000000|2023-08-01 13:20:00|174.97|172.57|175.28|172.88|175.4|173|174.55|172.15|0
1690896300000|2023-08-01 13:25:00|175.03|172.63|175.4|173|175.4|173|174.55|172.15|0
1690896600000|2023-08-01 13:30:00|175.76|173.36|177.09|174.69|177.22|174.82|174.67|172.27|0
1690896900000|2023-08-01 13:35:00|176.97|174.57|178.06|175.66|178.68|176.28|176.97|174.57|0
1690897200000|2023-08-01 13:40:00|177.7|175.3|177.21|174.81|178.31|175.91|177.14|174.74|0
1690897500000|2023-08-01 13:45:00|177.26|174.86|177.08|174.68|177.82|175.42|176.35|173.95|0
1690897800000|2023-08-01 13:50:00|177.2|174.8|177.93|175.53|178.06|175.66|176.84|174.44|0
1690898100000|2023-08-01 13:55:00|178.06|175.66|178.11|175.71|178.67|176.27|177.45|175.05|0
1690898400000|2023-08-01 14:00:00|178.36|175.96|179.52|177.12|180.14|177.74|177.38|174.98|0
1690898700000|2023-08-01 14:05:00|179.77|177.37|178.3|175.9|180.14|177.74|177.44|175.04|0
1690899000000|2023-08-01 14:10:00|178.05|175.65|174.53|172.13|178.3|175.9|174.17|171.77|0
1690899300000|2023-08-01 14:15:00|174.29|171.89|172.97|170.57|174.89|172.49|172.13|169.73|0
1690899600000|2023-08-01 14:20:00|172.73|170.33|173.44|171.04|173.81|171.41|172.37|169.97|0
1690899900000|2023-08-01 14:25:00|173.32|170.92|173.8|171.4|174.17|171.77|172.72|170.32|0
1690900200000|2023-08-01 14:30:00|173.68|171.28|174.65|172.25|175.61|173.21|173.32|170.92|0
1690900500000|2023-08-01 14:35:00|174.4|172|175.61|173.21|176.1|173.7|174.4|172|0
1690900800000|2023-08-01 14:40:00|175.73|173.33|175.01|172.61|177.07|174.67|174.64|172.24|0
1690901100000|2023-08-01 14:45:00|174.88|172.48|176.58|174.18|176.7|174.3|174.76|172.36|0
1690901400000|2023-08-01 14:50:00|176.46|174.06|176.58|174.18|177.43|175.03|175.85|173.45|0
1690901700000|2023-08-01 14:55:00|176.46|174.06|176.72|174.32|177.81|175.41|175.85|173.45|0
1690902000000|2023-08-01 15:00:00|177.08|174.68|175.99|173.59|177.57|175.17|175.63|173.23|0
1690902300000|2023-08-01 15:05:00|176.23|173.83|176.47|174.07|176.96|174.56|175.51|173.11|0
1690902600000|2023-08-01 15:10:00|176.59|174.19|175.26|172.86|177.08|174.68|175.26|172.86|0
1690902900000|2023-08-01 15:15:00|175.38|172.98|175.5|173.1|176.11|173.71|174.54|172.14|0
1690903200000|2023-08-01 15:20:00|175.38|172.98|174.66|172.26|175.38|172.98|174.3|171.9|0
1690903500000|2023-08-01 15:25:00|174.54|172.14|176.47|174.07|177.07|174.67|174.42|172.02|0
1690903800000|2023-08-01 15:30:00|176.59|174.19|175.62|173.22|176.83|174.43|174.89|172.49|0
1690904100000|2023-08-01 15:35:00|175.74|173.34|176.22|173.82|176.34|173.94|175.14|172.74|0
1690904400000|2023-08-01 15:40:00|176.1|173.7|174.65|172.25|176.1|173.7|174.53|172.13|0
1690904700000|2023-08-01 15:45:00|174.53|172.13|175.13|172.73|175.13|172.73|174.29|171.89|0
1690905000000|2023-08-01 15:50:00|175.01|172.61|175.85|173.45|175.85|173.45|174.89|172.49|0
1690905300000|2023-08-01 15:55:00|175.73|173.33|175.97|173.57|176.46|174.06|175.25|172.85|0
1690905600000|2023-08-01 16:00:00|176.09|173.69|175.13|172.73|176.34|173.94|175.01|172.61|0
1690905900000|2023-08-01 16:05:00|175.18|172.78|175.61|173.21|175.73|173.33|174.76|172.36|0
1690906200000|2023-08-01 16:10:00|175.73|173.33|176.21|173.81|176.45|174.05|175.49|173.09|0
1690906500000|2023-08-01 16:15:00|176.33|173.93|175.12|172.72|176.57|174.17|175.12|172.72|0
1690906800000|2023-08-01 16:20:00|175.24|172.84|174.4|172|175.24|172.84|174.04|171.64|0
1690907100000|2023-08-01 16:25:00|174.52|172.12|174.16|171.76|174.88|172.48|173.68|171.28|0
1690907400000|2023-08-01 16:30:00|174.04|171.64|174.88|172.48|175.24|172.84|172.84|170.44|0
1690907700000|2023-08-01 16:35:00|174.76|172.36|174.88|172.48|175.24|172.84|174.64|172.24|0
1690908000000|2023-08-01 16:40:00|175|172.6|175.72|173.32|175.96|173.56|174.87|172.47|0
1690908300000|2023-08-01 16:45:00|175.84|173.44|175.35|172.95|175.96|173.56|175.23|172.83|0
1690908600000|2023-08-01 16:50:00|175.48|173.08|175.96|173.56|176.08|173.68|174.87|172.47|0
1690908900000|2023-08-01 16:55:00|175.84|173.44|176.8|174.4|176.92|174.52|175.71|173.31|0
1690909200000|2023-08-01 17:00:00|177.17|174.77|177.22|174.82|177.65|175.25|176.8|174.4|0
1690909500000|2023-08-01 17:05:00|177.17|174.77|176.56|174.16|177.53|175.13|176.56|174.16|0
1690909800000|2023-08-01 17:10:00|176.44|174.04|176.68|174.28|176.68|174.28|176.19|173.79|0
1690910100000|2023-08-01 17:15:00|176.56|174.16|176.31|173.91|177.16|174.76|176.07|173.67|0
1690910400000|2023-08-01 17:20:00|176.43|174.03|177.16|174.76|177.28|174.88|176.31|173.91|0
1690910700000|2023-08-01 17:25:00|177.04|174.64|176.79|174.39|177.16|174.76|176.67|174.27|0
1690911000000|2023-08-01 17:30:00|176.92|174.52|176.43|174.03|176.92|174.52|175.7|173.3|0
1690911300000|2023-08-01 17:35:00|176.55|174.15|175.22|172.82|176.55|174.15|175.1|172.7|0
1690911600000|2023-08-01 17:40:00|175.1|172.7|176.3|173.9|176.3|173.9|175.1|172.7|0
1690911900000|2023-08-01 17:45:00|176.18|173.78|176.3|173.9|176.3|173.9|175.82|173.42|0
1690912200000|2023-08-01 17:50:00|176.18|173.78|176.91|174.51|177.03|174.63|176.18|173.78|0
1690912500000|2023-08-01 17:55:00|176.79|174.39|177.39|174.99|177.51|175.11|176.66|174.26|0
1690912800000|2023-08-01 18:00:00|177.51|175.11|178.36|175.96|178.36|175.96|177.39|174.99|0
1690913100000|2023-08-01 18:05:00|178.49|176.09|178.12|175.72|178.61|176.21|177.39|174.99|0
1690913400000|2023-08-01 18:10:00|178.24|175.84|178.12|175.72|178.36|175.96|177.51|175.11|0
1690913700000|2023-08-01 18:15:00|178|175.6|179.58|177.18|179.95|177.55|178|175.6|0
1690914000000|2023-08-01 18:20:00|179.7|177.3|178.85|176.45|179.7|177.3|178.6|176.2|0
1690914300000|2023-08-01 18:25:00|178.97|176.57|177.99|175.59|179.33|176.93|177.38|174.98|0
1690914600000|2023-08-01 18:30:00|178.11|175.71|178.11|175.71|178.48|176.08|177.75|175.35|0
1690914900000|2023-08-01 18:35:00|178.23|175.83|179.09|176.69|179.33|176.93|178.23|175.83|0
1690915200000|2023-08-01 18:40:00|179.02|176.62|178.47|176.07|179.09|176.69|178.35|175.95|0
1690915500000|2023-08-01 18:45:00|178.6|176.2|179.33|176.93|179.45|177.05|178.23|175.83|0
1690915800000|2023-08-01 18:50:00|179.2|176.8|178.59|176.19|179.45|177.05|178.23|175.83|0
1690916100000|2023-08-01 18:55:00|178.47|176.07|178.71|176.31|178.96|176.56|177.74|175.34|0
1690916400000|2023-08-01 19:00:00|178.84|176.44|179.08|176.68|179.2|176.8|178.71|176.31|0
1690916700000|2023-08-01 19:05:00|179.2|176.8|179.81|177.41|179.87|177.47|178.96|176.56|0
1690917000000|2023-08-01 19:10:00|179.69|177.29|178.3|175.9|180.06|177.66|178.3|175.9|0
1690917300000|2023-08-01 19:15:00|178.43|176.03|177.94|175.54|178.79|176.39|177.94|175.54|0
1690917600000|2023-08-01 19:20:00|178.06|175.66|177.57|175.17|178.42|176.02|177.57|175.17|0
1690917900000|2023-08-01 19:25:00|177.69|175.29|177.57|175.17|177.81|175.41|176.84|174.44|0
1690918200000|2023-08-01 19:30:00|177.44|175.04|178.17|175.77|178.3|175.9|177.44|175.04|0
1690918500000|2023-08-01 19:35:00|178.05|175.65|176.83|174.43|178.17|175.77|176.59|174.19|0
1690918800000|2023-08-01 19:40:00|176.95|174.55|175.74|173.34|176.95|174.55|175.26|172.86|0
1690919100000|2023-08-01 19:45:00|175.62|173.22|177.44|175.04|177.44|175.04|175.38|172.98|0
1690919400000|2023-08-01 19:50:00|177.8|175.4|178.29|175.89|178.66|176.26|177.44|175.04|0
1690919700000|2023-08-01 19:55:00|177.56|175.16|176.46|174.06|177.56|175.16|176.22|173.82|0
1690920000000|2023-08-01 20:00:00|176.34|173.94|175.49|173.09|176.34|173.94|175.49|173.09|0
1690920300000|2023-08-01 20:05:00|175.25|172.85|175.49|173.09|175.73|173.33|175.25|172.85|0
1690920600000|2023-08-01 20:10:00|175.37|172.97|175.37|172.97|175.61|173.21|174.88|172.48|0
1690920900000|2023-08-01 20:15:00|175.69|172.89|176.17|173.37|176.54|173.74|175.45|172.65|0
1690921200000|2023-08-01 20:20:00|176.05|173.25|176.29|173.49|176.29|173.49|175.69|172.89|0
1690921500000|2023-08-01 20:25:00|176.17|173.37|176.77|173.97|176.9|174.1|176.17|173.37|0
1690921800000|2023-08-01 20:30:00|176.65|173.85|176.53|173.73|176.65|173.85|176.41|173.61|0
1690922100000|2023-08-01 20:35:00|176.65|173.85|176.65|173.85|176.65|173.85|176.65|173.85|0
1690922400000|2023-08-01 20:40:00|176.53|173.73|176.77|173.97|176.77|173.97|176.53|173.73|0
1690922700000|2023-08-01 20:45:00|176.65|173.85|176.04|173.24|176.77|173.97|176.04|173.24|0
1690923000000|2023-08-01 20:50:00|176.16|173.36|176.65|173.85|176.65|173.85|176.16|173.36|0
1690923300000|2023-08-01 20:55:00|176.52|173.72|175.49|172.69|176.52|173.72|175.37|172.57|0
1690923600000|2023-08-01 21:00:00|175.55|172.75|175.61|172.81|175.72|172.92|175.55|172.75|0
1690923900000|2023-08-01 21:05:00|175.55|172.75|175.35|172.55|175.61|172.81|175.3|172.5|0
1690924200000|2023-08-01 21:10:00|175.26|172.46|174.73|171.93|175.35|172.55|172.88|170.08|0
1690924500000|2023-08-01 21:15:00|174.64|171.84|171.51|168.71|174.8|172|170.98|168.18|0
1690924800000|2023-08-01 21:20:00|171.28|168.48|173.19|170.39|173.19|170.39|170.95|168.15|0
1690925100000|2023-08-01 21:25:00|172.6|169.8|173.03|170.23|173.54|170.74|172.6|169.8|0
1690925400000|2023-08-01 21:30:00|173.13|170.33|172.57|169.77|173.22|170.42|172.36|169.56|0
1690925700000|2023-08-01 21:35:00|172.52|169.72|170.84|168.04|172.52|169.72|170.84|168.04|0
1690926000000|2023-08-01 21:40:00|170.88|168.08|170.65|167.85|171|168.2|169.63|166.83|0
1690926300000|2023-08-01 21:45:00|170.53|167.73|170.84|168.04|171.19|168.39|170.49|167.69|0
1690926600000|2023-08-01 21:50:00|170.89|168.09|170.84|168.04|170.98|168.18|170.67|167.87|0
1690926900000|2023-08-01 21:55:00|170.79|167.99|170.7|167.9|170.93|168.13|170.65|167.85|0
1690927200000|2023-08-01 22:00:00|166.66|163.86|167.54|164.74|168.01|165.21|163|160.2|0
1690927500000|2023-08-01 22:05:00|167.25|164.45|168.28|165.48|168.33|165.53|166.96|164.16|0
1690927800000|2023-08-01 22:10:00|168.16|165.36|167.57|164.77|168.51|165.71|166.87|164.07|0
1690928100000|2023-08-01 22:15:00|167.27|164.47|168.74|165.94|169.33|166.53|167.1|164.3|0
1690928400000|2023-08-01 22:20:00|168.86|166.06|169.1|166.3|169.57|166.77|168.62|165.82|0
1690928700000|2023-08-01 22:25:00|168.98|166.18|170.4|167.6|170.75|167.95|168.98|166.18|0
1690929000000|2023-08-01 22:30:00|170.51|167.71|170.51|167.71|170.99|168.19|170.16|167.36|0
1690929300000|2023-08-01 22:35:00|170.39|167.59|169.86|167.06|170.39|167.59|169.68|166.88|0
1690929600000|2023-08-01 22:40:00|169.92|167.12|170.39|167.59|170.39|167.59|169.92|167.12|0
1690929900000|2023-08-01 22:45:00|170.27|167.47|169.44|166.64|170.39|167.59|169.44|166.64|0
1690930200000|2023-08-01 22:50:00|169.68|166.88|170.15|167.35|170.51|167.71|169.56|166.76|0
1690930500000|2023-08-01 22:55:00|170.03|167.23|170.68|167.88|170.74|167.94|170.03|167.23|0
1690930800000|2023-08-01 23:00:00|170.62|167.82|170.03|167.23|171.1|168.3|170.03|167.23|0
1690931100000|2023-08-01 23:05:00|170.09|167.29|170.09|167.29|170.38|167.58|169.91|167.11|0
1690931400000|2023-08-01 23:10:00|170.03|167.23|170.08|167.28|170.26|167.46|170.03|167.23|0
1690931700000|2023-08-01 23:15:00|170.15|167.35|169.79|166.99|170.15|167.35|169.55|166.75|0
1690932000000|2023-08-01 23:20:00|169.85|167.05|169.55|166.75|169.91|167.11|169.31|166.51|0
1690932300000|2023-08-01 23:25:00|169.61|166.81|169.55|166.75|169.91|167.11|169.55|166.75|0
1690932600000|2023-08-01 23:30:00|169.67|166.87|169.55|166.75|169.67|166.87|169.43|166.63|0
1690932900000|2023-08-01 23:35:00|169.43|166.63|169.19|166.39|169.43|166.63|168.96|166.16|0
1690933200000|2023-08-01 23:40:00|169.31|166.51|169.66|166.86|169.78|166.98|169.31|166.51|0
1690933500000|2023-08-01 23:45:00|169.78|166.98|169.78|166.98|170.02|167.22|169.54|166.74|0
1690933800000|2023-08-01 23:50:00|169.9|167.1|170.13|167.33|170.25|167.45|169.54|166.74|0
1690934100000|2023-08-01 23:55:00|170.02|167.22|170.37|167.57|170.49|167.69|170.01|167.21|0
1690934400000|2023-08-02 00:00:00|170.25|167.45|170.13|167.33|170.61|167.81|169.3|166.5|0
1690934700000|2023-08-02 00:05:00|170.07|167.27|168.83|166.03|170.25|167.45|168.65|165.85|0
1690935000000|2023-08-02 00:10:00|168.95|166.15|168.95|166.15|169.07|166.27|168.24|165.44|0
1690935300000|2023-08-02 00:15:00|168.83|166.03|167.85|165.05|169.18|166.38|167.14|164.34|0
1690935600000|2023-08-02 00:20:00|167.97|165.17|168.08|165.28|168.32|165.52|167.85|165.05|0
1690935900000|2023-08-02 00:25:00|168.02|165.22|168.08|165.28|168.26|165.46|167.79|164.99|0
1690936200000|2023-08-02 00:30:00|167.97|165.17|168.56|165.76|168.79|165.99|167.96|165.16|0
1690936500000|2023-08-02 00:35:00|168.44|165.64|168.32|165.52|168.61|165.81|168.32|165.52|0
1690936800000|2023-08-02 00:40:00|168.2|165.4|168.43|165.63|168.67|165.87|168.08|165.28|0
1690937100000|2023-08-02 00:45:00|168.2|165.4|168.91|166.11|168.91|166.11|167.96|165.16|0
1690937400000|2023-08-02 00:50:00|168.84|166.04|169.86|167.06|169.98|167.18|168.79|165.99|0
1690937700000|2023-08-02 00:55:00|169.91|167.11|169.5|166.7|170.09|167.29|169.38|166.58|0
1690938000000|2023-08-02 01:00:00|169.62|166.82|169.61|166.81|169.97|167.17|169.38|166.58|0
1690938300000|2023-08-02 01:05:00|169.55|166.75|169.49|166.69|169.61|166.81|169.26|166.46|0
1690938600000|2023-08-02 01:10:00|169.55|166.75|171.04|168.24|171.04|168.24|169.55|166.75|0
1690938900000|2023-08-02 01:15:00|171.16|168.36|171.64|168.84|171.64|168.84|171.04|168.24|0
1690939200000|2023-08-02 01:20:00|171.52|168.72|171.4|168.6|171.64|168.84|171.28|168.48|0
1690939500000|2023-08-02 01:25:00|171.28|168.48|170.92|168.12|171.4|168.6|170.92|168.12|0
1690939800000|2023-08-02 01:30:00|170.8|168|171.04|168.24|171.16|168.36|170.56|167.76|0
1690940100000|2023-08-02 01:35:00|170.92|168.12|171.51|168.71|171.51|168.71|170.8|168|0
1690940400000|2023-08-02 01:40:00|171.39|168.59|171.03|168.23|171.39|168.59|170.91|168.11|0
1690940700000|2023-08-02 01:45:00|171.15|168.35|171.03|168.23|171.27|168.47|170.73|167.93|0
1690941000000|2023-08-02 01:50:00|171.09|168.29|171.27|168.47|171.51|168.71|171.03|168.23|0
1690941300000|2023-08-02 01:55:00|171.15|168.35|170.55|167.75|171.15|168.35|170.55|167.75|0
1690941600000|2023-08-02 02:00:00|170.67|167.87|169.72|166.92|170.79|167.99|169.72|166.92|0
1690941900000|2023-08-02 02:05:00|169.6|166.8|169.83|167.03|169.95|167.15|169.36|166.56|0
1690942200000|2023-08-02 02:10:00|169.95|167.15|168.64|165.84|169.95|167.15|168.53|165.73|0
1690942500000|2023-08-02 02:15:00|168.53|165.73|167.93|165.13|168.76|165.96|167.7|164.9|0
1690942800000|2023-08-02 02:20:00|168.05|165.25|168.17|165.37|168.52|165.72|167.93|165.13|0
1690943100000|2023-08-02 02:25:00|168.29|165.49|167.69|164.89|168.29|165.49|167.69|164.89|0
1690943400000|2023-08-02 02:30:00|167.81|165.01|166.98|164.18|167.87|165.07|166.63|163.83|0
1690943700000|2023-08-02 02:35:00|166.87|164.07|166.28|163.48|166.98|164.18|166.04|163.24|0
1690944000000|2023-08-02 02:40:00|166.16|163.36|166.51|163.71|166.63|163.83|166.16|163.36|0
1690944300000|2023-08-02 02:45:00|166.63|163.83|165.34|162.54|166.63|163.83|165.1|162.3|0
1690944600000|2023-08-02 02:50:00|165.22|162.42|165.45|162.65|165.57|162.77|165.22|162.42|0
1690944900000|2023-08-02 02:55:00|165.51|162.71|165.57|162.77|165.69|162.89|165.45|162.65|0
1690945200000|2023-08-02 03:00:00|165.45|162.65|166.03|163.23|166.39|163.59|165.45|162.65|0
1690945500000|2023-08-02 03:05:00|166.15|163.35|166.27|163.47|166.27|163.47|166.03|163.23|0
1690945800000|2023-08-02 03:10:00|166.21|163.41|165.56|162.76|166.27|163.47|165.21|162.41|0
1690946100000|2023-08-02 03:15:00|165.45|162.65|165.44|162.64|165.56|162.76|164.98|162.18|0
1690946400000|2023-08-02 03:20:00|165.56|162.76|165.91|163.11|165.91|163.11|165.44|162.64|0
1690946700000|2023-08-02 03:25:00|165.79|162.99|165.79|162.99|166.03|163.23|165.68|162.88|0
1690947000000|2023-08-02 03:30:00|165.68|162.88|165.79|162.99|165.79|162.99|165.44|162.64|0
1690947300000|2023-08-02 03:35:00|165.67|162.87|165.56|162.76|165.91|163.11|165.56|162.76|0
1690947600000|2023-08-02 03:40:00|165.67|162.87|165.55|162.75|165.79|162.99|165.55|162.75|0
1690947900000|2023-08-02 03:45:00|165.44|162.64|165.32|162.52|165.44|162.64|164.97|162.17|0
1690948200000|2023-08-02 03:50:00|165.55|162.75|165.67|162.87|165.79|162.99|165.43|162.63|0
1690948500000|2023-08-02 03:55:00|165.61|162.81|165.43|162.63|165.67|162.87|165.43|162.63|0
1690948800000|2023-08-02 04:00:00|165.55|162.75|165.31|162.51|165.55|162.75|165.08|162.28|0
1690949100000|2023-08-02 04:05:00|165.43|162.63|165.31|162.51|165.55|162.75|165.2|162.4|0
1690949400000|2023-08-02 04:10:00|165.2|162.4|165.37|162.57|165.43|162.63|165.19|162.39|0
1690949700000|2023-08-02 04:15:00|165.31|162.51|165.08|162.28|165.43|162.63|165.08|162.28|0
1690950000000|2023-08-02 04:20:00|165.19|162.39|165.07|162.27|165.31|162.51|165.07|162.27|0
1690950300000|2023-08-02 04:25:00|165.19|162.39|165.42|162.62|165.66|162.86|165.19|162.39|0
1690950600000|2023-08-02 04:30:00|165.31|162.51|165.3|162.5|165.42|162.62|165.24|162.44|0
1690950900000|2023-08-02 04:35:00|165.19|162.39|165.42|162.62|165.77|162.97|164.72|161.92|0
1690951200000|2023-08-02 04:40:00|165.3|162.5|164.83|162.03|165.3|162.5|164.83|162.03|0
1690951500000|2023-08-02 04:45:00|164.72|161.92|164.72|161.92|164.83|162.03|164.6|161.8|0
1690951800000|2023-08-02 04:50:00|164.77|161.97|165|162.2|165.18|162.38|164.48|161.68|0
1690952100000|2023-08-02 04:55:00|164.95|162.15|164.71|161.91|165.18|162.38|164.6|161.8|0
1690952400000|2023-08-02 05:00:00|164.6|161.8|164.59|161.79|165.06|162.26|164.48|161.68|0
1690952700000|2023-08-02 05:05:00|164.48|161.68|164.48|161.68|164.94|162.14|164.24|161.44|0
1690953000000|2023-08-02 05:10:00|164.59|161.79|164.83|162.03|164.94|162.14|164.59|161.79|0
1690953300000|2023-08-02 05:15:00|164.76|161.96|164.94|162.14|165.53|162.73|164.59|161.79|0
1690953600000|2023-08-02 05:20:00|165.06|162.26|165.06|162.26|165.17|162.37|164.71|161.91|0
1690953900000|2023-08-02 05:25:00|165.17|162.37|165.87|163.07|165.87|163.07|165.17|162.37|0
1690954200000|2023-08-02 05:30:00|165.76|162.96|165.4|162.6|165.87|163.07|165.29|162.49|0
1690954500000|2023-08-02 05:35:00|165.52|162.72|166.34|163.54|166.34|163.54|165.4|162.6|0
1690954800000|2023-08-02 05:40:00|166.22|163.42|165.4|162.6|166.93|164.13|165.28|162.48|0
1690955100000|2023-08-02 05:45:00|165.52|162.72|164.7|161.9|165.52|162.72|164.7|161.9|0
1690955400000|2023-08-02 05:50:00|164.81|162.01|165.28|162.48|165.4|162.6|164.81|162.01|0
1690955700000|2023-08-02 05:55:00|165.34|162.54|165.4|162.6|165.4|162.6|164.93|162.13|0
1690956000000|2023-08-02 06:00:00|165.28|162.48|164.69|161.89|165.51|162.71|164.46|161.66|0
1690956300000|2023-08-02 06:05:00|164.61|162.21|164.38|161.98|164.84|162.44|164.14|161.74|0
1690956600000|2023-08-02 06:10:00|164.26|161.86|164.37|161.97|164.61|162.21|164.02|161.62|0
1690956900000|2023-08-02 06:15:00|164.49|162.09|164.37|161.97|164.49|162.09|164.02|161.62|0
1690957200000|2023-08-02 06:20:00|164.26|161.86|163.79|161.39|164.26|161.86|163.79|161.39|0
1690957500000|2023-08-02 06:25:00|163.9|161.5|163.79|161.39|164.14|161.74|163.67|161.27|0
1690957800000|2023-08-02 06:30:00|163.84|161.44|164.78|162.38|165.48|163.08|163.84|161.44|0
1690958100000|2023-08-02 06:35:00|164.9|162.5|164.96|162.56|165.48|163.08|164.55|162.15|0
1690958400000|2023-08-02 06:40:00|164.9|162.5|167.98|165.58|167.98|165.58|163.58|161.18|0
1690958700000|2023-08-02 06:45:00|168.09|165.69|167.65|165.25|168.24|165.84|167.65|165.25|0
1690959000000|2023-08-02 06:50:00|167.54|165.14|167.65|165.25|167.77|165.37|167.3|164.9|0
1690959300000|2023-08-02 06:55:00|167.89|165.49|167.65|165.25|167.89|165.49|167.19|164.79|0
1690959600000|2023-08-02 07:00:00|167.77|165.37|166.37|163.97|167.77|165.37|166.25|163.85|0
1690959900000|2023-08-02 07:05:00|166.49|164.09|167.42|165.02|167.82|165.42|166.49|164.09|0
1690960200000|2023-08-02 07:10:00|167.3|164.9|167.65|165.25|167.65|165.25|166.42|164.02|0
1690960500000|2023-08-02 07:15:00|167.53|165.13|167.3|164.9|168.46|166.06|166.95|164.55|0
1690960800000|2023-08-02 07:20:00|167.18|164.78|166.88|164.48|168.11|165.71|166.83|164.43|0
1690961100000|2023-08-02 07:25:00|166.95|164.55|166.6|164.2|167.06|164.66|166.25|163.85|0
1690961400000|2023-08-02 07:30:00|166.48|164.08|166.71|164.31|167.29|164.89|166.48|164.08|0
1690961700000|2023-08-02 07:35:00|166.83|164.43|167.06|164.66|167.76|165.36|166.83|164.43|0
1690962000000|2023-08-02 07:40:00|167.17|164.77|166.24|163.84|167.17|164.77|166.24|163.84|0
1690962300000|2023-08-02 07:45:00|166.36|163.96|166.24|163.84|166.71|164.31|166.24|163.84|0
1690962600000|2023-08-02 07:50:00|166.36|163.96|161.75|159.35|166.36|163.96|161.75|159.35|0
1690962900000|2023-08-02 07:55:00|161.98|159.58|161.3|158.9|162.32|159.92|161.18|158.78|0
1690963200000|2023-08-02 08:00:00|161.41|159.01|159.61|157.21|161.64|159.24|159.11|156.71|0
1690963500000|2023-08-02 08:05:00|159.56|157.16|159.33|156.93|160.24|157.84|159.33|156.93|0
1690963800000|2023-08-02 08:10:00|159.22|156.82|158.99|156.59|159.56|157.16|158.76|156.36|0
1690964100000|2023-08-02 08:15:00|159.1|156.7|156.85|154.45|159.33|156.93|156.85|154.45|0
1690964400000|2023-08-02 08:20:00|156.96|154.56|157.97|155.57|158.2|155.8|156.96|154.56|0
1690964700000|2023-08-02 08:25:00|158.08|155.68|158.65|156.25|158.76|156.36|157.97|155.57|0
1690965000000|2023-08-02 08:30:00|158.76|156.36|157.52|155.12|158.76|156.36|157.52|155.12|0
1690965300000|2023-08-02 08:35:00|157.63|155.23|157.52|155.12|157.97|155.57|157.52|155.12|0
1690965600000|2023-08-02 08:40:00|157.63|155.23|157.8|155.4|158.19|155.79|157.52|155.12|0
1690965900000|2023-08-02 08:45:00|157.85|155.45|157.85|155.45|158.53|156.13|157.52|155.12|0
1690966200000|2023-08-02 08:50:00|157.91|155.51|158.98|156.58|159.03|156.63|157.85|155.45|0
1690966500000|2023-08-02 08:55:00|159.09|156.69|161.13|158.73|161.24|158.84|158.98|156.58|0
1690966800000|2023-08-02 09:00:00|161.24|158.84|159.99|157.59|161.24|158.84|159.31|156.91|0
1690967100000|2023-08-02 09:05:00|159.88|157.48|161.93|159.53|162.04|159.64|159.88|157.48|0
1690967400000|2023-08-02 09:10:00|162.04|159.64|162.15|159.75|162.27|159.87|161.24|158.84|0
1690967700000|2023-08-02 09:15:00|162.27|159.87|163.35|160.95|163.41|161.01|162.04|159.64|0
1690968000000|2023-08-02 09:20:00|163.41|161.01|163.29|160.89|163.76|161.36|162.84|160.44|0
1690968300000|2023-08-02 09:25:00|163.41|161.01|162.03|159.63|163.41|161.01|161.92|159.52|0
1690968600000|2023-08-02 09:30:00|162.15|159.75|161.46|159.06|162.15|159.75|161.01|158.61|0
1690968900000|2023-08-02 09:35:00|161.52|159.12|161.57|159.17|161.92|159.52|161.23|158.83|0
1690969200000|2023-08-02 09:40:00|161.69|159.29|161.8|159.4|162.14|159.74|161.57|159.17|0
1690969500000|2023-08-02 09:45:00|161.91|159.51|162.83|160.43|163.06|160.66|161.91|159.51|0
1690969800000|2023-08-02 09:50:00|162.71|160.31|162.6|160.2|162.83|160.43|162.26|159.86|0
1690970100000|2023-08-02 09:55:00|162.71|160.31|163.05|160.65|163.63|161.23|162.48|160.08|0
1690970400000|2023-08-02 10:00:00|162.94|160.54|163.97|161.57|164.09|161.69|162.83|160.43|0
1690970700000|2023-08-02 10:05:00|164.09|161.69|164.2|161.8|164.55|162.15|163.63|161.23|0
1690971000000|2023-08-02 10:10:00|164.32|161.92|164.55|162.15|164.66|162.26|164.09|161.69|0
1690971300000|2023-08-02 10:15:00|164.43|162.03|164.31|161.91|164.43|162.03|163.74|161.34|0
1690971600000|2023-08-02 10:20:00|164.43|162.03|163.39|160.99|164.43|162.03|163.28|160.88|0
1690971900000|2023-08-02 10:25:00|163.51|161.11|164.31|161.91|164.66|162.26|163.28|160.88|0
1690972200000|2023-08-02 10:30:00|164.2|161.8|165.23|162.83|165.35|162.95|163.62|161.22|0
1690972500000|2023-08-02 10:35:00|165.35|162.95|167.09|164.69|167.32|164.92|165.35|162.95|0
1690972800000|2023-08-02 10:40:00|166.97|164.57|165.85|163.45|169.25|166.85|165.35|162.95|0
1690973100000|2023-08-02 10:45:00|165.97|163.57|165.97|163.57|166.32|163.92|165.27|162.87|0
1690973400000|2023-08-02 10:50:00|166.08|163.68|165.96|163.56|166.55|164.15|165.85|163.45|0
1690973700000|2023-08-02 10:55:00|165.85|163.45|166.9|164.5|166.9|164.5|165.5|163.1|0
1690974000000|2023-08-02 11:00:00|167.02|164.62|168.07|165.67|168.9|166.5|166.78|164.38|0
1690974300000|2023-08-02 11:05:00|168.19|165.79|167.25|164.85|168.78|166.38|167.25|164.85|0
1690974600000|2023-08-02 11:10:00|167.36|164.96|167.13|164.73|167.83|165.43|166.78|164.38|0
1690974900000|2023-08-02 11:15:00|167.01|164.61|166.66|164.26|167.01|164.61|166.43|164.03|0
1690975200000|2023-08-02 11:20:00|166.54|164.14|167.06|164.66|167.6|165.2|166.42|164.02|0
1690975500000|2023-08-02 11:25:00|167.01|164.61|167.12|164.72|167.59|165.19|166.66|164.26|0
1690975800000|2023-08-02 11:30:00|167.24|164.84|166.54|164.14|167.71|165.31|166.42|164.02|0
1690976100000|2023-08-02 11:35:00|166.65|164.25|167.36|164.96|167.47|165.07|166.65|164.25|0
1690976400000|2023-08-02 11:40:00|167.24|164.84|167.24|164.84|167.35|164.95|166.77|164.37|0
1690976700000|2023-08-02 11:45:00|167.35|164.95|166.18|163.78|167.35|164.95|165.95|163.55|0
1690977000000|2023-08-02 11:50:00|166.07|163.67|165.95|163.55|166.53|164.13|165.71|163.31|0
1690977300000|2023-08-02 11:55:00|166.06|163.66|166.3|163.9|166.76|164.36|165.95|163.55|0
1690977600000|2023-08-02 12:00:00|166.41|164.01|167|164.6|167.11|164.71|165.71|163.31|0
1690977900000|2023-08-02 12:05:00|167.11|164.71|167|164.6|167.47|165.07|166.29|163.89|0
1690978200000|2023-08-02 12:10:00|166.88|164.48|166.46|164.06|167.23|164.83|166.35|163.95|0
1690978500000|2023-08-02 12:15:00|166|163.6|165.12|162.72|166.52|164.12|165.12|162.72|0
1690978800000|2023-08-02 12:20:00|165.01|162.61|165.94|163.54|166.06|163.66|164.66|162.26|0
1690979100000|2023-08-02 12:25:00|165.82|163.42|164.89|162.49|165.82|163.42|164.54|162.14|0
1690979400000|2023-08-02 12:30:00|165.35|162.95|164.07|161.67|165.59|163.19|163.84|161.44|0
1690979700000|2023-08-02 12:35:00|163.96|161.56|162.92|160.52|164.07|161.67|162.92|160.52|0
1690980000000|2023-08-02 12:40:00|162.8|160.4|162.8|160.4|163.49|161.09|162.57|160.17|0
1690980300000|2023-08-02 12:45:00|163.03|160.63|163.49|161.09|163.61|161.21|163.03|160.63|0
1690980600000|2023-08-02 12:50:00|163.61|161.21|165|162.6|165.7|163.3|163.38|160.98|0
1690980900000|2023-08-02 12:55:00|165.11|162.71|163.26|160.86|165.11|162.71|163.26|160.86|0
1690981200000|2023-08-02 13:00:00|163.03|160.63|161.99|159.59|163.37|160.97|161.87|159.47|0
1690981500000|2023-08-02 13:05:00|161.76|159.36|161.3|158.9|162.56|160.16|161.07|158.67|0
1690981800000|2023-08-02 13:10:00|161.18|158.78|163.68|161.28|163.68|161.28|161.18|158.78|0
1690982100000|2023-08-02 13:15:00|163.57|161.17|163.57|161.17|163.8|161.4|162.42|160.02|0
1690982400000|2023-08-02 13:20:00|163.68|161.28|164.14|161.74|164.6|162.2|163.57|161.17|0
1690982700000|2023-08-02 13:25:00|164.02|161.62|162.99|160.59|164.72|162.32|162.99|160.59|0
1690983000000|2023-08-02 13:30:00|163.22|160.82|160.25|157.85|163.91|161.51|160.02|157.62|0
1690983300000|2023-08-02 13:35:00|160.13|157.73|162.07|159.67|162.07|159.67|159.23|156.83|0
1690983600000|2023-08-02 13:40:00|161.84|159.44|162.64|160.24|164.25|161.85|161.04|158.64|0
1690983900000|2023-08-02 13:45:00|162.52|160.12|162.75|160.35|163.21|160.81|161.49|159.09|0
1690984200000|2023-08-02 13:50:00|162.52|160.12|160.08|157.68|162.64|160.24|159.62|157.22|0
1690984500000|2023-08-02 13:55:00|160.19|157.79|161.1|158.7|161.79|159.39|159.96|157.56|0
1690984800000|2023-08-02 14:00:00|161.21|158.81|160.41|158.01|161.56|159.16|159.62|157.22|0
1690985100000|2023-08-02 14:05:00|160.3|157.9|158.08|155.68|160.41|158.01|157.74|155.34|0
1690985400000|2023-08-02 14:10:00|157.97|155.57|157.29|154.89|158.42|156.02|157.07|154.67|0
1690985700000|2023-08-02 14:15:00|157.18|154.78|157.06|154.66|157.29|154.89|155.61|153.21|0
1690986000000|2023-08-02 14:20:00|156.95|154.55|157.74|155.34|158.19|155.79|156.5|154.1|0
1690986300000|2023-08-02 14:25:00|157.85|155.45|157.17|154.77|158.75|156.35|157.17|154.77|0
1690986600000|2023-08-02 14:30:00|157.29|154.89|158.07|155.67|158.64|156.24|156.95|154.55|0
1690986900000|2023-08-02 14:35:00|157.96|155.56|156.5|154.1|157.96|155.56|156.05|153.65|0
1690987200000|2023-08-02 14:40:00|156.39|153.99|155.27|152.87|156.95|154.55|154.93|152.53|0
1690987500000|2023-08-02 14:45:00|155.05|152.65|153.43|151.03|155.16|152.76|152.48|150.08|0
1690987800000|2023-08-02 14:50:00|153.54|151.14|152.44|150.04|154.43|152.03|152.44|150.04|0
1690988100000|2023-08-02 14:55:00|152.77|150.37|152.18|149.78|152.77|150.37|150.53|148.13|0
1690988400000|2023-08-02 15:00:00|152.07|149.67|153.61|151.21|153.83|151.43|151.86|149.46|0
1690988700000|2023-08-02 15:05:00|153.72|151.32|153.61|151.21|153.83|151.43|152.51|150.11|0
1690989000000|2023-08-02 15:10:00|153.72|151.32|154.05|151.65|154.61|152.21|153.72|151.32|0
1690989300000|2023-08-02 15:15:00|154.16|151.76|151.74|149.34|154.38|151.98|151.74|149.34|0
1690989600000|2023-08-02 15:20:00|151.85|149.45|154.05|151.65|154.38|151.98|151.74|149.34|0
1690989900000|2023-08-02 15:25:00|154.16|151.76|154.49|152.09|155.05|152.65|153.61|151.21|0
1690990200000|2023-08-02 15:30:00|154.38|151.98|153.71|151.31|154.49|152.09|152.49|150.09|0
1690990500000|2023-08-02 15:35:00|153.82|151.42|153.93|151.53|155.26|152.86|153.6|151.2|0
1690990800000|2023-08-02 15:40:00|153.82|151.42|152.93|150.53|153.93|151.53|152.16|149.76|0
1690991100000|2023-08-02 15:45:00|152.82|150.42|151.72|149.32|153.37|150.97|151.17|148.77|0
1690991400000|2023-08-02 15:50:00|151.61|149.21|150.95|148.55|151.72|149.32|150.62|148.22|0
1690991700000|2023-08-02 15:55:00|150.84|148.44|149.2|146.8|150.84|148.44|149.2|146.8|0
1690992000000|2023-08-02 16:00:00|149.31|146.91|148.33|145.93|149.96|147.56|148.11|145.71|0
1690992300000|2023-08-02 16:05:00|148.44|146.04|148.54|146.14|149.19|146.79|148.11|145.71|0
1690992600000|2023-08-02 16:10:00|148.65|146.25|148.85|146.45|148.87|146.47|147.37|144.97|0
1690992900000|2023-08-02 16:15:00|148.74|146.34|150.37|147.97|150.59|148.19|148.74|146.34|0
1690993200000|2023-08-02 16:20:00|150.59|148.19|148.63|146.23|150.59|148.19|148.63|146.23|0
1690993500000|2023-08-02 16:25:00|148.52|146.12|148.63|146.23|149.5|147.1|147.76|145.36|0
1690993800000|2023-08-02 16:30:00|148.52|146.12|150.04|147.64|150.26|147.86|148.09|145.69|0
1690994100000|2023-08-02 16:35:00|149.93|147.53|151.35|148.95|152.34|149.94|149.71|147.31|0
1690994400000|2023-08-02 16:40:00|151.46|149.06|152.01|149.61|152.01|149.61|150.26|147.86|0
1690994700000|2023-08-02 16:45:00|152.12|149.72|152.12|149.72|152.45|150.05|151.57|149.17|0
1690995000000|2023-08-02 16:50:00|152.23|149.83|150.47|148.07|152.23|149.83|149.93|147.53|0
1690995300000|2023-08-02 16:55:00|150.36|147.96|151.35|148.95|151.57|149.17|150.36|147.96|0
1690995600000|2023-08-02 17:00:00|151.24|148.84|152.34|149.94|153|150.6|151.24|148.84|0
1690995900000|2023-08-02 17:05:00|152.45|150.05|152|149.6|152.45|150.05|151.45|149.05|0
1690996200000|2023-08-02 17:10:00|152.11|149.71|151.45|149.05|152.89|150.49|151.45|149.05|0
1690996500000|2023-08-02 17:15:00|151.56|149.16|152.11|149.71|152.22|149.82|151.12|148.72|0
1690996800000|2023-08-02 17:20:00|152|149.6|151.23|148.83|152.11|149.71|151.01|148.61|0
1690997100000|2023-08-02 17:25:00|151.12|148.72|152.55|150.15|152.55|150.15|150.79|148.39|0
1690997400000|2023-08-02 17:30:00|152.44|150.04|153.54|151.14|153.65|151.25|152|149.6|0
1690997700000|2023-08-02 17:35:00|153.43|151.03|153.21|150.81|153.87|151.47|152.99|150.59|0
1690998000000|2023-08-02 17:40:00|153.32|150.92|151.66|149.26|153.54|151.14|151.33|148.93|0
1690998300000|2023-08-02 17:45:00|151.55|149.15|151|148.6|152.43|150.03|150.89|148.49|0
1690998600000|2023-08-02 17:50:00|151.11|148.71|150.35|147.95|151.44|149.04|150.35|147.95|0
1690998900000|2023-08-02 17:55:00|150.29|147.89|150.13|147.73|150.78|148.38|149.69|147.29|0
1690999200000|2023-08-02 18:00:00|149.91|147.51|151.55|149.15|151.55|149.15|149.91|147.51|0
1690999500000|2023-08-02 18:05:00|151.44|149.04|151.44|149.04|151.55|149.15|150.34|147.94|0
1690999800000|2023-08-02 18:10:00|151.55|149.15|151.66|149.26|151.66|149.26|150.12|147.72|0
1691000100000|2023-08-02 18:15:00|151.76|149.36|152.2|149.8|152.31|149.91|151.44|149.04|0
1691000400000|2023-08-02 18:20:00|152.09|149.69|151.21|148.81|152.09|149.69|150.99|148.59|0
1691000700000|2023-08-02 18:25:00|151.32|148.92|151.1|148.7|151.65|149.25|150.34|147.94|0
1691001000000|2023-08-02 18:30:00|150.88|148.48|151.1|148.7|151.65|149.25|150.33|147.93|0
1691001300000|2023-08-02 18:35:00|150.99|148.59|150.01|147.61|150.99|148.59|149.79|147.39|0
1691001600000|2023-08-02 18:40:00|150.11|147.71|149.13|146.73|150.44|148.04|149.13|146.73|0
1691001900000|2023-08-02 18:45:00|148.92|146.52|150.44|148.04|150.66|148.26|148.81|146.41|0
1691002200000|2023-08-02 18:50:00|150.55|148.15|150.49|148.09|151.1|148.7|150.22|147.82|0
1691002500000|2023-08-02 18:55:00|150.55|148.15|150.33|147.93|150.66|148.26|149.56|147.16|0
1691002800000|2023-08-02 19:00:00|150.22|147.82|151.42|149.02|151.42|149.02|150.11|147.71|0
1691003100000|2023-08-02 19:05:00|151.53|149.13|149.23|146.83|151.53|149.13|148.91|146.51|0
1691003400000|2023-08-02 19:10:00|149.13|146.73|148.26|145.86|149.45|147.05|148.04|145.64|0
1691003700000|2023-08-02 19:15:00|148.36|145.96|148.04|145.64|148.69|146.29|147.07|144.67|0
1691004000000|2023-08-02 19:20:00|148.15|145.75|148.04|145.64|148.8|146.4|147.71|145.31|0
1691004300000|2023-08-02 19:25:00|147.71|145.31|145.02|142.62|148.14|145.74|144.92|142.52|0
1691004600000|2023-08-02 19:30:00|145.13|142.73|145.45|143.05|146.2|143.8|144.81|142.41|0
1691004900000|2023-08-02 19:35:00|145.56|143.16|146.95|144.55|147.49|145.09|145.5|143.1|0
1691005200000|2023-08-02 19:40:00|147.06|144.66|148.03|145.63|148.46|146.06|146.2|143.8|0
1691005500000|2023-08-02 19:45:00|148.14|145.74|149.22|146.82|149.77|147.37|148.03|145.63|0
1691005800000|2023-08-02 19:50:00|149.33|146.93|149|146.6|150.42|148.02|148.35|145.95|0
1691006100000|2023-08-02 19:55:00|148.57|146.17|148.35|145.95|150.53|148.13|147.92|145.52|0
1691006400000|2023-08-02 20:00:00|148.24|145.84|148.53|146.13|149.72|147.32|147.59|145.19|0
1691006700000|2023-08-02 20:05:00|148.42|146.02|149.83|147.43|149.83|147.43|148.2|145.8|0
1691007000000|2023-08-02 20:10:00|149.72|147.32|150.04|147.64|150.37|147.97|149.61|147.21|0
1691007300000|2023-08-02 20:15:00|150.02|147.22|149.81|147.01|150.02|147.22|149.48|146.68|0
1691007600000|2023-08-02 20:20:00|149.91|147.11|149.7|146.9|149.91|147.11|149.59|146.79|0
1691007900000|2023-08-02 20:25:00|149.8|147|149.8|147|149.91|147.11|149.69|146.89|0
1691008200000|2023-08-02 20:30:00|149.69|146.89|149.69|146.89|149.8|147|149.59|146.79|0
1691008500000|2023-08-02 20:35:00|149.58|146.78|149.37|146.57|149.58|146.78|149.26|146.46|0
1691008800000|2023-08-02 20:40:00|149.26|146.46|147.96|145.16|149.26|146.46|147.96|145.16|0
1691009100000|2023-08-02 20:45:00|147.85|145.05|147.85|145.05|147.96|145.16|147.63|144.83|0
1691009400000|2023-08-02 20:50:00|147.74|144.94|147.85|145.05|147.95|145.15|147.42|144.62|0
1691009700000|2023-08-02 20:55:00|147.95|145.15|148.33|145.53|148.44|145.64|147.63|144.83|0
1691010000000|2023-08-02 21:00:00|148.44|145.64|148.54|145.74|148.54|145.74|148.29|145.49|0
1691010300000|2023-08-02 21:05:00|148.53|145.73|148.49|145.69|148.56|145.76|148.39|145.59|0
1691010600000|2023-08-02 21:10:00|148.39|145.59|148.37|145.57|148.43|145.63|148.18|145.38|0
1691010900000|2023-08-02 21:15:00|148.38|145.58|148.38|145.58|148.43|145.63|148.38|145.58|0
1691011200000|2023-08-02 21:20:00|148.4|145.6|148.38|145.58|148.46|145.66|148.27|145.47|0
1691011500000|2023-08-02 21:25:00|148.32|145.52|148.6|145.8|148.6|145.8|148.32|145.52|0
1691011800000|2023-08-02 21:30:00|148.67|145.87|148.33|145.53|148.67|145.87|148.33|145.53|0
1691012100000|2023-08-02 21:35:00|148.38|145.58|148.52|145.72|148.6|145.8|148.38|145.58|0
1691012400000|2023-08-02 21:40:00|148.5|145.7|148.58|145.78|148.61|145.81|148.5|145.7|0
1691012700000|2023-08-02 21:45:00|148.55|145.75|148.31|145.51|148.58|145.78|148.26|145.46|0
1691013000000|2023-08-02 21:50:00|148.36|145.56|148.45|145.65|148.61|145.81|148.36|145.56|0
1691013300000|2023-08-02 21:55:00|148.43|145.63|148.37|145.57|148.43|145.63|148.29|145.49|0
1691013600000|2023-08-02 22:00:00|148.38|145.58|149.88|147.08|150.1|147.3|148.38|145.58|0
1691013900000|2023-08-02 22:05:00|149.83|147.03|149.77|146.97|150.04|147.24|149.77|146.97|0
1691014200000|2023-08-02 22:10:00|149.88|147.08|150.1|147.3|150.53|147.73|149.88|147.08|0
1691014500000|2023-08-02 22:15:00|150.21|147.41|150.31|147.51|150.32|147.52|149.99|147.19|0
1691014800000|2023-08-02 22:20:00|150.37|147.57|151.08|148.28|151.08|148.28|150.37|147.57|0
1691015100000|2023-08-02 22:25:00|150.97|148.17|151.08|148.28|151.18|148.38|150.75|147.95|0
1691015400000|2023-08-02 22:30:00|151.13|148.33|150.53|147.73|151.18|148.38|150.53|147.73|0
1691015700000|2023-08-02 22:35:00|150.64|147.84|150.2|147.4|150.64|147.84|150.2|147.4|0
1691016000000|2023-08-02 22:40:00|150.31|147.51|150.63|147.83|150.69|147.89|150.31|147.51|0
1691016300000|2023-08-02 22:45:00|150.52|147.72|150.85|148.05|150.9|148.1|150.42|147.62|0
1691016600000|2023-08-02 22:50:00|150.96|148.16|151.29|148.49|151.4|148.6|150.74|147.94|0
1691016900000|2023-08-02 22:55:00|151.4|148.6|151.72|148.92|151.72|148.92|151.18|148.38|0
1691017200000|2023-08-02 23:00:00|151.83|149.03|152.27|149.47|152.38|149.58|151.83|149.03|0
1691017500000|2023-08-02 23:05:00|152.38|149.58|152.16|149.36|152.49|149.69|151.94|149.14|0
1691017800000|2023-08-02 23:10:00|152.27|149.47|152.27|149.47|152.38|149.58|152.05|149.25|0
1691018100000|2023-08-02 23:15:00|152.16|149.36|152.27|149.47|152.27|149.47|151.83|149.03|0
1691018400000|2023-08-02 23:20:00|152.32|149.52|152.15|149.35|152.49|149.69|152.15|149.35|0
1691018700000|2023-08-02 23:25:00|152.04|149.24|151.93|149.13|152.04|149.24|151.82|149.02|0
1691019000000|2023-08-02 23:30:00|151.88|149.08|151.71|148.91|151.93|149.13|151.6|148.8|0
1691019300000|2023-08-02 23:35:00|151.82|149.02|151.6|148.8|151.82|149.02|151.49|148.69|0
1691019600000|2023-08-02 23:40:00|151.71|148.91|151.71|148.91|151.82|149.02|151.6|148.8|0
1691019900000|2023-08-02 23:45:00|151.65|148.85|151.98|149.18|152.26|149.46|151.6|148.8|0
1691020200000|2023-08-02 23:50:00|151.93|149.13|152.04|149.24|152.04|149.24|151.6|148.8|0
1691020500000|2023-08-02 23:55:00|152.15|149.35|152.36|149.56|152.36|149.56|152.03|149.23|0
1691020800000|2023-08-03 00:00:00|152.42|149.62|152.25|149.45|152.42|149.62|151.6|148.8|0
1691021100000|2023-08-03 00:05:00|152.14|149.34|152.47|149.67|153.02|150.22|151.81|149.01|0
1691021400000|2023-08-03 00:10:00|152.36|149.56|151.48|148.68|152.47|149.67|151.26|148.46|0
1691021700000|2023-08-03 00:15:00|151.59|148.79|150.39|147.59|151.59|148.79|149.95|147.15|0
1691022000000|2023-08-03 00:20:00|150.28|147.48|150.87|148.07|151.04|148.24|149.95|147.15|0
1691022300000|2023-08-03 00:25:00|150.82|148.02|151.37|148.57|151.92|149.12|150.82|148.02|0
1691022600000|2023-08-03 00:30:00|151.26|148.46|151.15|148.35|151.37|148.57|150.49|147.69|0
1691022900000|2023-08-03 00:35:00|151.04|148.24|151.47|148.67|151.8|149|150.93|148.13|0
1691023200000|2023-08-03 00:40:00|151.26|148.46|150.93|148.13|151.36|148.56|150.65|147.85|0
1691023500000|2023-08-03 00:45:00|151.14|148.34|151.2|148.4|151.41|148.61|150.82|148.02|0
1691023800000|2023-08-03 00:50:00|151.25|148.45|152.02|149.22|152.13|149.33|151.03|148.23|0
1691024100000|2023-08-03 00:55:00|151.96|149.16|151.8|149|152.13|149.33|151.69|148.89|0
1691024400000|2023-08-03 01:00:00|151.69|148.89|151.25|148.45|151.69|148.89|151.03|148.23|0
1691024700000|2023-08-03 01:05:00|151.36|148.56|151.79|148.99|151.79|148.99|151.03|148.23|0
1691025000000|2023-08-03 01:10:00|151.9|149.1|151.9|149.1|152.12|149.32|151.46|148.66|0
1691025300000|2023-08-03 01:15:00|151.79|148.99|152.34|149.54|152.34|149.54|151.79|148.99|0
1691025600000|2023-08-03 01:20:00|152.45|149.65|153|150.2|153|150.2|152.23|149.43|0
1691025900000|2023-08-03 01:25:00|152.89|150.09|153.16|150.36|153.22|150.42|152.67|149.87|0
1691026200000|2023-08-03 01:30:00|153.11|150.31|153.88|151.08|154.04|151.24|153.11|150.31|0
1691026500000|2023-08-03 01:35:00|153.77|150.97|153.21|150.41|153.88|151.08|153.21|150.41|0
1691026800000|2023-08-03 01:40:00|153.33|150.53|153.1|150.3|153.33|150.53|152.99|150.19|0
1691027100000|2023-08-03 01:45:00|153.21|150.41|153.76|150.96|153.99|151.19|153.21|150.41|0
1691027400000|2023-08-03 01:50:00|153.65|150.85|152.77|149.97|153.87|151.07|152.77|149.97|0
1691027700000|2023-08-03 01:55:00|152.71|149.91|152.66|149.86|152.88|150.08|152.44|149.64|0
1691028000000|2023-08-03 02:00:00|152.77|149.97|152.66|149.86|152.77|149.97|152.44|149.64|0
1691028300000|2023-08-03 02:05:00|152.55|149.75|151.12|148.32|152.55|149.75|150.25|147.45|0
1691028600000|2023-08-03 02:10:00|151.34|148.54|151.34|148.54|151.45|148.65|150.57|147.77|0
1691028900000|2023-08-03 02:15:00|151.45|148.65|151.01|148.21|151.56|148.76|150.9|148.1|0
1691029200000|2023-08-03 02:20:00|151.12|148.32|151.28|148.48|151.55|148.75|151.12|148.32|0
1691029500000|2023-08-03 02:25:00|151.33|148.53|150.24|147.44|151.33|148.53|150.13|147.33|0
1691029800000|2023-08-03 02:30:00|150.35|147.55|150.02|147.22|150.68|147.88|150.02|147.22|0
1691030100000|2023-08-03 02:35:00|150.07|147.27|150.24|147.44|150.57|147.77|149.48|146.68|0
1691030400000|2023-08-03 02:40:00|150.29|147.49|150.24|147.44|150.35|147.55|149.91|147.11|0
1691030700000|2023-08-03 02:45:00|150.34|147.54|150.13|147.33|150.45|147.65|149.91|147.11|0
1691031000000|2023-08-03 02:50:00|150.23|147.43|150.67|147.87|150.78|147.98|150.12|147.32|0
1691031300000|2023-08-03 02:55:00|150.61|147.81|150.34|147.54|150.67|147.87|150.12|147.32|0
1691031600000|2023-08-03 03:00:00|150.45|147.65|150.12|147.32|150.45|147.65|150.12|147.32|0
1691031900000|2023-08-03 03:05:00|150.23|147.43|150.45|147.65|150.56|147.76|150.12|147.32|0
1691032200000|2023-08-03 03:10:00|150.34|147.54|150.88|148.08|150.88|148.08|150.34|147.54|0
1691032500000|2023-08-03 03:15:00|150.99|148.19|151.1|148.3|151.1|148.3|150.66|147.86|0
1691032800000|2023-08-03 03:20:00|150.99|148.19|151.32|148.52|151.43|148.63|150.99|148.19|0
1691033100000|2023-08-03 03:25:00|151.37|148.57|151.42|148.62|151.53|148.73|151.31|148.51|0
1691033400000|2023-08-03 03:30:00|151.64|148.84|150.66|147.86|151.64|148.84|150.44|147.64|0
1691033700000|2023-08-03 03:35:00|150.71|147.91|150.66|147.86|150.93|148.13|150.55|147.75|0
1691034000000|2023-08-03 03:40:00|150.76|147.96|150.76|147.96|150.87|148.07|150.55|147.75|0
1691034300000|2023-08-03 03:45:00|150.98|148.18|151.09|148.29|151.2|148.4|150.65|147.85|0
1691034600000|2023-08-03 03:50:00|151.2|148.4|151.64|148.84|151.85|149.05|151.2|148.4|0
1691034900000|2023-08-03 03:55:00|151.69|148.89|151.74|148.94|151.85|149.05|151.52|148.72|0
1691035200000|2023-08-03 04:00:00|151.8|149|151.63|148.83|151.85|149.05|151.41|148.61|0
1691035500000|2023-08-03 04:05:00|151.52|148.72|151.74|148.94|151.85|149.05|151.52|148.72|0
1691035800000|2023-08-03 04:10:00|151.63|148.83|150.86|148.06|151.63|148.83|150.86|148.06|0
1691036100000|2023-08-03 04:15:00|150.75|147.95|150.75|147.95|150.91|148.11|150.54|147.74|0
1691036400000|2023-08-03 04:20:00|150.86|148.06|150.37|147.57|150.86|148.06|150.37|147.57|0
1691036700000|2023-08-03 04:25:00|150.42|147.62|150.15|147.35|150.42|147.62|150.1|147.3|0
1691037000000|2023-08-03 04:30:00|150.1|147.3|150.09|147.29|150.2|147.4|150.09|147.29|0
1691037300000|2023-08-03 04:35:00|150.2|147.4|149.87|147.07|150.2|147.4|149.55|146.75|0
1691037600000|2023-08-03 04:40:00|149.98|147.18|149.98|147.18|150.2|147.4|149.87|147.07|0
1691037900000|2023-08-03 04:45:00|150.09|147.29|149.65|146.85|150.09|147.29|149.65|146.85|0
1691038200000|2023-08-03 04:50:00|149.76|146.96|149.11|146.31|149.76|146.96|149|146.2|0
1691038500000|2023-08-03 04:55:00|149|146.2|149.33|146.53|149.33|146.53|149|146.2|0
1691038800000|2023-08-03 05:00:00|149.22|146.42|149.05|146.25|149.65|146.85|149|146.2|0
1691039100000|2023-08-03 05:05:00|149.11|146.31|149.32|146.52|149.87|147.07|148.89|146.09|0
1691039400000|2023-08-03 05:10:00|149.43|146.63|149.54|146.74|149.65|146.85|149.21|146.41|0
1691039700000|2023-08-03 05:15:00|149.43|146.63|150.3|147.5|150.41|147.61|149.43|146.63|0
1691040000000|2023-08-03 05:20:00|150.19|147.39|151.17|148.37|151.17|148.37|150.08|147.28|0
1691040300000|2023-08-03 05:25:00|151.11|148.31|150.62|147.82|151.11|148.31|150.62|147.82|0
1691040600000|2023-08-03 05:30:00|150.68|147.88|150.4|147.6|150.84|148.04|150.29|147.49|0
1691040900000|2023-08-03 05:35:00|150.51|147.71|149.42|146.62|150.62|147.82|149.42|146.62|0
1691041200000|2023-08-03 05:40:00|149.31|146.51|148.77|145.97|149.31|146.51|148.23|145.43|0
1691041500000|2023-08-03 05:45:00|148.55|145.75|148.77|145.97|149.09|146.29|148.12|145.32|0
1691041800000|2023-08-03 05:50:00|148.88|146.08|149.42|146.62|149.96|147.16|148.66|145.86|0
1691042100000|2023-08-03 05:55:00|149.31|146.51|149.58|146.78|149.63|146.83|149.09|146.29|0
1691042400000|2023-08-03 06:00:00|149.52|146.72|149.31|146.51|149.85|147.05|148.77|145.97|0
1691042700000|2023-08-03 06:05:00|149.21|146.81|149.43|147.03|149.65|147.25|148.78|146.38|0
1691043000000|2023-08-03 06:10:00|149.54|147.14|148.99|146.59|149.54|147.14|148.89|146.49|0
1691043300000|2023-08-03 06:15:00|148.89|146.49|149.48|147.08|149.75|147.35|148.89|146.49|0
1691043600000|2023-08-03 06:20:00|149.43|147.03|148.99|146.59|149.54|147.14|148.78|146.38|0
1691043900000|2023-08-03 06:25:00|149.1|146.7|148.88|146.48|149.1|146.7|148.72|146.32|0
1691044200000|2023-08-03 06:30:00|148.93|146.53|148.56|146.16|148.93|146.53|148.45|146.05|0
1691044500000|2023-08-03 06:35:00|148.61|146.21|148.55|146.15|148.99|146.59|148.55|146.15|0
1691044800000|2023-08-03 06:40:00|148.66|146.26|148.12|145.72|148.88|146.48|148.01|145.61|0
1691045100000|2023-08-03 06:45:00|148.01|145.61|147.04|144.64|148.01|145.61|147.04|144.64|0
1691045400000|2023-08-03 06:50:00|146.93|144.53|144.9|142.5|146.93|144.53|144.9|142.5|0
1691045700000|2023-08-03 06:55:00|145|142.6|144.04|141.64|145.64|143.24|144.04|141.64|0
1691046000000|2023-08-03 07:00:00|144.26|141.86|144.04|141.64|145|142.6|143.62|141.22|0
1691046300000|2023-08-03 07:05:00|144.15|141.75|144.49|142.09|145.4|143|143.17|140.77|0
1691046600000|2023-08-03 07:10:00|144.44|142.04|144.33|141.93|145.08|142.68|143.91|141.51|0
1691046900000|2023-08-03 07:15:00|144.01|141.61|143.06|140.66|144.44|142.04|142.53|140.13|0
1691047200000|2023-08-03 07:20:00|143.27|140.87|142.53|140.13|143.48|141.08|142.01|139.61|0
1691047500000|2023-08-03 07:25:00|142.43|140.03|141.74|139.34|142.53|140.13|141.27|138.87|0
1691047800000|2023-08-03 07:30:00|141.59|139.19|139.7|137.3|141.59|139.19|139.6|137.2|0
1691048100000|2023-08-03 07:35:00|139.81|137.41|139.29|136.89|140.75|138.35|138.77|136.37|0
1691048400000|2023-08-03 07:40:00|139.18|136.78|142.35|139.95|142.35|139.95|139.1|136.7|0
1691048700000|2023-08-03 07:45:00|142.46|140.06|141.83|139.43|144.93|142.53|141.83|139.43|0
1691049000000|2023-08-03 07:50:00|141.93|139.53|141.93|139.53|142.35|139.95|140.89|138.49|0
1691049300000|2023-08-03 07:55:00|141.83|139.43|139.96|137.56|142.03|139.63|139.96|137.56|0
1691049600000|2023-08-03 08:00:00|140.37|137.97|141.62|139.22|141.62|139.22|140.16|137.76|0
1691049900000|2023-08-03 08:05:00|141.73|139.33|141.77|139.37|142.77|140.37|141.1|138.7|0
1691050200000|2023-08-03 08:10:00|141.72|139.32|142.25|139.85|142.35|139.95|141.31|138.91|0
1691050500000|2023-08-03 08:15:00|142.04|139.64|142.87|140.47|142.87|140.47|141.62|139.22|0
1691050800000|2023-08-03 08:20:00|142.98|140.58|144.24|141.84|144.77|142.37|142.98|140.58|0
1691051100000|2023-08-03 08:25:00|144.45|142.05|143.34|140.94|144.66|142.26|143.29|140.89|0
1691051400000|2023-08-03 08:30:00|143.4|141|142.03|139.63|143.92|141.52|142.03|139.63|0
1691051700000|2023-08-03 08:35:00|142.14|139.74|142.03|139.63|142.14|139.74|140.88|138.48|0
1691052000000|2023-08-03 08:40:00|142.13|139.73|140.57|138.17|142.13|139.73|140.26|137.86|0
1691052300000|2023-08-03 08:45:00|140.46|138.06|141.78|139.38|142.31|139.91|140.46|138.06|0
1691052600000|2023-08-03 08:50:00|141.88|139.48|141.67|139.27|142.51|140.11|141.36|138.96|0
1691052900000|2023-08-03 08:55:00|141.57|139.17|143.35|140.95|144.09|141.69|141.57|139.17|0
1691053200000|2023-08-03 09:00:00|143.45|141.05|144.82|142.42|145.03|142.63|143.35|140.95|0
1691053500000|2023-08-03 09:05:00|144.93|142.53|146.31|143.91|146.31|143.91|144.4|142|0
1691053800000|2023-08-03 09:10:00|146.41|144.01|145.03|142.63|146.95|144.55|144.93|142.53|0
1691054100000|2023-08-03 09:15:00|144.93|142.53|146.31|143.91|146.31|143.91|144.93|142.53|0
1691054400000|2023-08-03 09:20:00|146.2|143.8|145.56|143.16|146.2|143.8|145.35|142.95|0
1691054700000|2023-08-03 09:25:00|145.67|143.27|145.61|143.21|146.3|143.9|145.18|142.78|0
1691055000000|2023-08-03 09:30:00|145.66|143.26|145.66|143.26|146.19|143.79|145.34|142.94|0
1691055300000|2023-08-03 09:35:00|145.77|143.37|145.43|143.03|146.85|144.45|145.02|142.62|0
1691055600000|2023-08-03 09:40:00|145.32|142.92|146.11|143.71|146.38|143.98|145.21|142.81|0
1691055900000|2023-08-03 09:45:00|146.06|143.66|145.85|143.45|146.27|143.87|145.53|143.13|0
1691056200000|2023-08-03 09:50:00|145.74|143.34|146.38|143.98|146.38|143.98|145.53|143.13|0
1691056500000|2023-08-03 09:55:00|146.27|143.87|146.38|143.98|146.48|144.08|145.95|143.55|0
1691056800000|2023-08-03 10:00:00|146.16|143.76|147.98|145.58|147.98|145.58|146.16|143.76|0
1691057100000|2023-08-03 10:05:00|148.09|145.69|145.95|143.55|148.74|146.34|145.79|143.39|0
1691057400000|2023-08-03 10:10:00|145.84|143.44|145.52|143.12|145.95|143.55|145.2|142.8|0
1691057700000|2023-08-03 10:15:00|145.57|143.17|146.55|144.15|146.77|144.37|145.52|143.12|0
1691058000000|2023-08-03 10:20:00|146.45|144.05|145.27|142.87|146.66|144.26|145.06|142.66|0
1691058300000|2023-08-03 10:25:00|145.38|142.98|145.8|143.4|145.91|143.51|145.38|142.98|0
1691058600000|2023-08-03 10:30:00|145.7|143.3|145.8|143.4|146.66|144.26|145.27|142.87|0
1691058900000|2023-08-03 10:35:00|145.91|143.51|145.59|143.19|146.02|143.62|145.27|142.87|0
1691059200000|2023-08-03 10:40:00|145.48|143.08|146.01|143.61|146.12|143.72|145.48|143.08|0
1691059500000|2023-08-03 10:45:00|145.8|143.4|145.9|143.5|146.23|143.83|145.59|143.19|0
1691059800000|2023-08-03 10:50:00|145.96|143.56|144.73|142.33|146.12|143.72|144.73|142.33|0
1691060100000|2023-08-03 10:55:00|144.84|142.44|145.37|142.97|145.48|143.08|144.68|142.28|0
1691060400000|2023-08-03 11:00:00|145.42|143.02|146.06|143.66|147.83|145.43|145.26|142.86|0
1691060700000|2023-08-03 11:05:00|146.01|143.61|144.94|142.54|146.01|143.61|144.62|142.22|0
1691061000000|2023-08-03 11:10:00|144.88|142.48|145.68|143.28|145.9|143.5|144.88|142.48|0
1691061300000|2023-08-03 11:15:00|145.58|143.18|146.11|143.71|146.54|144.14|145.58|143.18|0
1691061600000|2023-08-03 11:20:00|146.22|143.82|144.62|142.22|146.54|144.14|144.4|142|0
1691061900000|2023-08-03 11:25:00|144.77|142.37|144.62|142.22|144.77|142.37|143.77|141.37|0
1691062200000|2023-08-03 11:30:00|144.51|142.11|145.2|142.8|146.43|144.03|144.51|142.11|0
1691062500000|2023-08-03 11:35:00|145.25|142.85|145.68|143.28|146.21|143.81|144.51|142.11|0
1691062800000|2023-08-03 11:40:00|145.46|143.06|144.4|142|145.68|143.28|144.19|141.79|0
1691063100000|2023-08-03 11:45:00|144.5|142.1|144.61|142.21|144.82|142.42|143.66|141.26|0
1691063400000|2023-08-03 11:50:00|144.5|142.1|144.93|142.53|145.03|142.63|144.08|141.68|0
1691063700000|2023-08-03 11:55:00|144.82|142.42|144.71|142.31|145.03|142.63|144.5|142.1|0
1691064000000|2023-08-03 12:00:00|144.76|142.36|144.5|142.1|144.92|142.52|144.02|141.62|0
1691064300000|2023-08-03 12:05:00|144.55|142.15|145.03|142.63|145.03|142.63|143.65|141.25|0
1691064600000|2023-08-03 12:10:00|144.92|142.52|144.07|141.67|145.03|142.63|143.97|141.57|0
1691064900000|2023-08-03 12:15:00|143.97|141.57|143.22|140.82|144.39|141.99|143.01|140.61|0
1691065200000|2023-08-03 12:20:00|143.33|140.93|142.28|139.88|143.65|141.25|142.28|139.88|0
1691065500000|2023-08-03 12:25:00|142.38|139.98|142.11|139.71|142.7|140.3|141.75|139.35|0
1691065800000|2023-08-03 12:30:00|141.96|139.56|142.27|139.87|144.39|141.99|141.33|138.93|0
1691066100000|2023-08-03 12:35:00|142.17|139.77|144.28|141.88|145.02|142.62|142.17|139.77|0
1691066400000|2023-08-03 12:40:00|144.17|141.77|144.34|141.94|145.4|143|143.32|140.92|0
1691066700000|2023-08-03 12:45:00|144.02|141.62|144.34|141.94|145.3|142.9|143.7|141.3|0
1691067000000|2023-08-03 12:50:00|144.23|141.83|145.19|142.79|145.83|143.43|144.23|141.83|0
1691067300000|2023-08-03 12:55:00|145.08|142.68|143.59|141.19|145.29|142.89|142.86|140.46|0
1691067600000|2023-08-03 13:00:00|143.7|141.3|142.64|140.24|143.7|141.3|142.54|140.14|0
1691067900000|2023-08-03 13:05:00|142.75|140.35|142.64|140.24|143.38|140.98|142.38|139.98|0
1691068200000|2023-08-03 13:10:00|142.54|140.14|142.22|139.82|142.85|140.45|141.91|139.51|0
1691068500000|2023-08-03 13:15:00|142.12|139.72|142.11|139.71|142.33|139.93|141.49|139.09|0
1691068800000|2023-08-03 13:20:00|142.01|139.61|141.74|139.34|142.75|140.35|141.69|139.29|0
1691069100000|2023-08-03 13:25:00|141.8|139.4|139.92|137.52|142.11|139.71|139.82|137.42|0
1691069400000|2023-08-03 13:30:00|140.02|137.62|139.2|136.8|141.59|139.19|136.86|134.46|0
1691069700000|2023-08-03 13:35:00|139.1|136.7|140.34|137.94|142.23|139.83|139.1|136.7|0
1691070000000|2023-08-03 13:40:00|140.24|137.84|139.41|137.01|140.55|138.15|138.79|136.39|0
1691070300000|2023-08-03 13:45:00|139.1|136.7|142.59|140.19|143.01|140.61|137.96|135.56|0
1691070600000|2023-08-03 13:50:00|142.28|139.88|144.27|141.87|144.48|142.08|142.28|139.88|0
1691070900000|2023-08-03 13:55:00|144.38|141.98|144.82|142.42|145.88|143.48|143.22|140.82|0
1691071200000|2023-08-03 14:00:00|144.4|142|145.67|143.27|147.48|145.08|144.19|141.79|0
1691071500000|2023-08-03 14:05:00|145.77|143.37|141.22|138.82|145.99|143.59|141.12|138.72|0
1691071800000|2023-08-03 14:10:00|141.33|138.93|141.64|139.24|142.58|140.18|140.49|138.09|0
1691072100000|2023-08-03 14:15:00|141.43|139.03|141.85|139.45|141.85|139.45|140.18|137.78|0
1691072400000|2023-08-03 14:20:00|141.74|139.34|140.12|137.72|141.95|139.55|139.43|137.03|0
1691072700000|2023-08-03 14:25:00|140.02|137.62|138.05|135.65|140.53|138.13|137.85|135.45|0
1691073000000|2023-08-03 14:30:00|137.95|135.55|140.43|138.03|140.43|138.03|137.64|135.24|0
1691073300000|2023-08-03 14:35:00|140.32|137.92|141.47|139.07|141.78|139.38|140.32|137.92|0
1691073600000|2023-08-03 14:40:00|141.36|138.96|141.99|139.59|141.99|139.59|140.63|138.23|0
1691073900000|2023-08-03 14:45:00|141.88|139.48|141.99|139.59|142.3|139.9|140.63|138.23|0
1691074200000|2023-08-03 14:50:00|141.88|139.48|140.32|137.92|141.99|139.59|140.11|137.71|0
1691074500000|2023-08-03 14:55:00|140.21|137.81|142.3|139.9|142.51|140.11|139.7|137.3|0
1691074800000|2023-08-03 15:00:00|142.4|140|143.45|141.05|143.66|141.26|141.98|139.58|0
1691075100000|2023-08-03 15:05:00|143.34|140.94|143.34|140.94|143.87|141.47|143.03|140.63|0
1691075400000|2023-08-03 15:10:00|143.55|141.15|144.08|141.68|144.08|141.68|142.92|140.52|0
1691075700000|2023-08-03 15:15:00|144.18|141.78|146.2|143.8|146.52|144.12|143.66|141.26|0
1691076000000|2023-08-03 15:20:00|146.41|144.01|145.14|142.74|147.07|144.67|144.4|142|0
1691076300000|2023-08-03 15:25:00|145.25|142.85|145.14|142.74|145.78|143.38|144.82|142.42|0
1691076600000|2023-08-03 15:30:00|145.46|143.06|145.03|142.63|145.67|143.27|144.4|142|0
1691076900000|2023-08-03 15:35:00|144.98|142.58|145.03|142.63|145.67|143.27|144.18|141.78|0
1691077200000|2023-08-03 15:40:00|144.92|142.52|144.92|142.52|145.67|143.27|144.5|142.1|0
1691077500000|2023-08-03 15:45:00|144.71|142.31|145.24|142.84|145.45|143.05|143.97|141.57|0
1691077800000|2023-08-03 15:50:00|145.35|142.95|146.63|144.23|147.16|144.76|145.24|142.84|0
1691078100000|2023-08-03 15:55:00|146.52|144.12|144.6|142.2|146.52|144.12|144.39|141.99|0
1691078400000|2023-08-03 16:00:00|144.71|142.31|144.6|142.2|145.24|142.84|144.07|141.67|0
1691078700000|2023-08-03 16:05:00|144.49|142.09|145.13|142.73|145.66|143.26|144.28|141.88|0
1691079000000|2023-08-03 16:10:00|145.23|142.83|144.91|142.51|145.66|143.26|144.91|142.51|0
1691079300000|2023-08-03 16:15:00|145.02|142.62|146.51|144.11|146.51|144.11|144.6|142.2|0
1691079600000|2023-08-03 16:20:00|146.41|144.01|146.3|143.9|146.83|144.43|145.66|143.26|0
1691079900000|2023-08-03 16:25:00|146.19|143.79|146.19|143.79|146.51|144.11|145.55|143.15|0
1691080200000|2023-08-03 16:30:00|146.4|144|146.51|144.11|146.94|144.54|146.29|143.89|0
1691080500000|2023-08-03 16:35:00|146.61|144.21|147.04|144.64|147.37|144.97|146.51|144.11|0
1691080800000|2023-08-03 16:40:00|147.15|144.75|149.52|147.12|149.63|147.23|147.04|144.64|0
1691081100000|2023-08-03 16:45:00|149.41|147.01|150.61|148.21|150.72|148.32|149.41|147.01|0
1691081400000|2023-08-03 16:50:00|150.71|148.31|149.73|147.33|150.93|148.53|149.63|147.23|0
1691081700000|2023-08-03 16:55:00|149.63|147.23|150.17|147.77|150.39|147.99|149.41|147.01|0
1691082000000|2023-08-03 17:00:00|150.28|147.88|150.06|147.66|150.6|148.2|149.73|147.33|0
1691082300000|2023-08-03 17:05:00|149.95|147.55|149.19|146.79|150.06|147.66|148.54|146.14|0
1691082600000|2023-08-03 17:10:00|149.3|146.9|149.73|147.33|150.16|147.76|149.3|146.9|0
1691082900000|2023-08-03 17:15:00|149.84|147.44|149.73|147.33|150.05|147.65|148.86|146.46|0
1691083200000|2023-08-03 17:20:00|149.84|147.44|147.7|145.3|151.25|148.85|146.84|144.44|0
1691083500000|2023-08-03 17:25:00|147.81|145.41|146.83|144.43|148.13|145.73|146.61|144.21|0
1691083800000|2023-08-03 17:30:00|146.94|144.54|145.64|143.24|147.26|144.86|145.64|143.24|0
1691084100000|2023-08-03 17:35:00|145.43|143.03|146.29|143.89|146.5|144.1|145|142.6|0
1691084400000|2023-08-03 17:40:00|146.18|143.78|144.67|142.27|146.29|143.89|144.67|142.27|0
1691084700000|2023-08-03 17:45:00|144.57|142.17|144.57|142.17|145.21|142.81|143.82|141.42|0
1691085000000|2023-08-03 17:50:00|144.46|142.06|144.35|141.95|144.78|142.38|143.92|141.52|0
1691085300000|2023-08-03 17:55:00|144.46|142.06|142.75|140.35|144.46|142.06|142.43|140.03|0
1691085600000|2023-08-03 18:00:00|142.54|140.14|144.49|142.09|144.71|142.31|141.8|139.4|0
1691085900000|2023-08-03 18:05:00|144.39|141.99|143.64|141.24|144.81|142.41|143.64|141.24|0
1691086200000|2023-08-03 18:10:00|143.75|141.35|144.06|141.66|144.49|142.09|143.22|140.82|0
1691086500000|2023-08-03 18:15:00|144.01|141.61|145.66|143.26|145.66|143.26|143.96|141.56|0
1691086800000|2023-08-03 18:20:00|145.77|143.37|145.59|143.19|145.77|143.37|144.41|142.01|0
1691087100000|2023-08-03 18:25:00|145.7|143.3|144.73|142.33|145.7|143.3|144.2|141.8|0
1691087400000|2023-08-03 18:30:00|144.63|142.23|144.62|142.22|145.37|142.97|144.3|141.9|0
1691087700000|2023-08-03 18:35:00|144.52|142.12|143.77|141.37|144.62|142.22|142.5|140.1|0
1691088000000|2023-08-03 18:40:00|143.88|141.48|144.73|142.33|145.16|142.76|143.77|141.37|0
1691088300000|2023-08-03 18:45:00|144.83|142.43|143.98|141.58|145.48|143.08|143.77|141.37|0
1691088600000|2023-08-03 18:50:00|144.09|141.69|145.9|143.5|145.9|143.5|143.77|141.37|0
1691088900000|2023-08-03 18:55:00|146.01|143.61|145.37|142.97|146.01|143.61|144.94|142.54|0
1691089200000|2023-08-03 19:00:00|145.47|143.07|145.15|142.75|145.58|143.18|144.51|142.11|0
1691089500000|2023-08-03 19:05:00|145.2|142.8|143.55|141.15|145.2|142.8|143.02|140.62|0
1691089800000|2023-08-03 19:10:00|143.44|141.04|141.22|138.82|143.44|141.04|140.38|137.98|0
1691090100000|2023-08-03 19:15:00|141.11|138.71|142.06|139.66|142.17|139.77|140.27|137.87|0
1691090400000|2023-08-03 19:20:00|141.96|139.56|142.8|140.4|142.8|140.4|141.43|139.03|0
1691090700000|2023-08-03 19:25:00|142.69|140.29|142.16|139.76|143.01|140.61|141.95|139.55|0
1691091000000|2023-08-03 19:30:00|142.06|139.66|143.01|140.61|143.65|141.25|142.06|139.66|0
1691091300000|2023-08-03 19:35:00|142.9|140.5|141.95|139.55|143.43|141.03|141.63|139.23|0
1691091600000|2023-08-03 19:40:00|142.06|139.66|141.95|139.55|142.48|140.08|141.63|139.23|0
1691091900000|2023-08-03 19:45:00|142.05|139.65|141.21|138.81|142.16|139.76|141.21|138.81|0
1691092200000|2023-08-03 19:50:00|141.31|138.91|142.69|140.29|143.11|140.71|140.89|138.49|0
1691092500000|2023-08-03 19:55:00|142.47|140.07|140.68|138.28|143.85|141.45|140.16|137.76|0
1691092800000|2023-08-03 20:00:00|140.47|138.07|145.67|143.27|147.18|144.78|139.32|136.92|0
1691093100000|2023-08-03 20:05:00|145.56|143.16|146.64|144.24|146.85|144.45|144.81|142.41|0
1691093400000|2023-08-03 20:10:00|146.63|144.23|146.85|144.45|147.93|145.53|146.31|143.91|0
1691093700000|2023-08-03 20:15:00|146.83|144.03|147.32|144.52|147.32|144.52|146.4|143.6|0
1691094000000|2023-08-03 20:20:00|147.37|144.57|147.91|145.11|148.45|145.65|147.16|144.36|0
1691094300000|2023-08-03 20:25:00|147.8|145|147.58|144.78|148.13|145.33|147.58|144.78|0
1691094600000|2023-08-03 20:30:00|147.64|144.84|144.68|141.88|149.81|147.01|143.3|140.5|0
1691094900000|2023-08-03 20:35:00|144.47|141.67|143.45|140.65|144.58|141.78|142.92|140.12|0
1691095200000|2023-08-03 20:40:00|143.4|140.6|142.08|139.28|143.72|140.92|141.5|138.7|0
1691095500000|2023-08-03 20:45:00|142.13|139.33|140.81|138.01|142.87|140.07|140.66|137.86|0
1691095800000|2023-08-03 20:50:00|140.92|138.12|142.23|139.43|142.23|139.43|140.87|138.07|0
1691096100000|2023-08-03 20:55:00|142.18|139.38|142.28|139.48|142.66|139.86|141.81|139.01|0
1691096400000|2023-08-03 21:00:00|142.36|139.56|142.39|139.59|142.5|139.7|142.11|139.31|0
1691096700000|2023-08-03 21:05:00|142.37|139.57|142.15|139.35|142.65|139.85|142.15|139.35|0
1691097000000|2023-08-03 21:10:00|142.29|139.49|142.41|139.61|142.76|139.96|142.29|139.49|0
1691097300000|2023-08-03 21:15:00|142.46|139.66|142.51|139.71|142.66|139.86|142.37|139.57|0
1691097600000|2023-08-03 21:20:00|142.5|139.7|142.13|139.33|142.75|139.95|141.61|138.81|0
1691097900000|2023-08-03 21:25:00|142.33|139.53|141.87|139.07|142.46|139.66|141.54|138.74|0
1691098200000|2023-08-03 21:30:00|141.79|138.99|140.92|138.12|141.79|138.99|140.92|138.12|0
1691098500000|2023-08-03 21:35:00|140.9|138.1|141.17|138.37|141.27|138.47|140.89|138.09|0
1691098800000|2023-08-03 21:40:00|141.1|138.3|140.96|138.16|141.1|138.3|140.89|138.09|0
1691099100000|2023-08-03 21:45:00|141.07|138.27|141.37|138.57|141.37|138.57|140.98|138.18|0
1691099400000|2023-08-03 21:50:00|141.31|138.51|141.27|138.47|141.42|138.62|141.23|138.43|0
1691099700000|2023-08-03 21:55:00|141.33|138.53|142.05|139.25|142.13|139.33|141.33|138.53|0
1691100000000|2023-08-03 22:00:00|141.84|139.04|142.53|139.73|143.91|141.11|141.37|138.57|0
1691100300000|2023-08-03 22:05:00|142.42|139.62|141.89|139.09|142.64|139.84|141.68|138.88|0
1691100600000|2023-08-03 22:10:00|141.79|138.99|142|139.2|142.63|139.83|141.68|138.88|0
1691100900000|2023-08-03 22:15:00|141.89|139.09|142|139.2|142.1|139.3|141.52|138.72|0
1691101200000|2023-08-03 22:20:00|142.1|139.3|143.16|140.36|143.16|140.36|142.1|139.3|0
1691101500000|2023-08-03 22:25:00|143.1|140.3|143.05|140.25|143.21|140.41|142.63|139.83|0
1691101800000|2023-08-03 22:30:00|143.16|140.36|143.58|140.78|143.69|140.89|143.16|140.36|0
1691102100000|2023-08-03 22:35:00|143.69|140.89|143.16|140.36|143.69|140.89|143.16|140.36|0
1691102400000|2023-08-03 22:40:00|143.21|140.41|143.05|140.25|143.21|140.41|142.84|140.04|0
1691102700000|2023-08-03 22:45:00|142.94|140.14|144|141.2|144|141.2|142.94|140.14|0
1691103000000|2023-08-03 22:50:00|143.9|141.1|144.11|141.31|144.11|141.31|143.89|141.09|0
1691103300000|2023-08-03 22:55:00|144.21|141.41|144.96|142.16|145.39|142.59|144.11|141.31|0
1691103600000|2023-08-03 23:00:00|145.07|142.27|144.74|141.94|145.17|142.37|144.64|141.84|0
1691103900000|2023-08-03 23:05:00|144.96|142.16|145.71|142.91|146.35|143.55|144.96|142.16|0
1691104200000|2023-08-03 23:10:00|145.81|143.01|145.28|142.48|145.81|143.01|145.17|142.37|0
1691104500000|2023-08-03 23:15:00|145.22|142.42|145.27|142.47|145.6|142.8|145.17|142.37|0
1691104800000|2023-08-03 23:20:00|145.17|142.37|144.74|141.94|145.38|142.58|144.74|141.94|0
1691105100000|2023-08-03 23:25:00|144.85|142.05|144.31|141.51|144.85|142.05|144.2|141.4|0
1691105400000|2023-08-03 23:30:00|144.2|141.4|143.99|141.19|144.52|141.72|143.78|140.98|0
1691105700000|2023-08-03 23:35:00|144.1|141.3|144.09|141.29|144.1|141.3|143.88|141.08|0
1691106000000|2023-08-03 23:40:00|143.88|141.08|144.09|141.29|144.09|141.29|143.46|140.66|0
1691106300000|2023-08-03 23:45:00|143.99|141.19|144.2|141.4|144.41|141.61|143.99|141.19|0
1691106600000|2023-08-03 23:50:00|144.25|141.45|144.94|142.14|144.94|142.14|143.98|141.18|0
1691106900000|2023-08-03 23:55:00|144.84|142.04|144.84|142.04|145.05|142.25|144.62|141.82|0
1691107200000|2023-08-04 00:00:00|144.94|142.14|144.94|142.14|145.16|142.36|144.19|141.39|0
1691107500000|2023-08-04 00:05:00|144.83|142.03|143.98|141.18|144.83|142.03|143.55|140.75|0
1691107800000|2023-08-04 00:10:00|144.09|141.29|145.04|142.24|145.15|142.35|143.98|141.18|0
1691108100000|2023-08-04 00:15:00|144.94|142.14|144.83|142.03|145.04|142.24|144.19|141.39|0
1691108400000|2023-08-04 00:20:00|144.94|142.14|145.15|142.35|145.36|142.56|144.94|142.14|0
1691108700000|2023-08-04 00:25:00|145.2|142.4|144.83|142.03|145.47|142.67|144.72|141.92|0
1691109000000|2023-08-04 00:30:00|144.93|142.13|145.3|142.5|145.36|142.56|144.83|142.03|0
1691109300000|2023-08-04 00:35:00|145.25|142.45|146.65|143.85|146.65|143.85|145.25|142.45|0
1691109600000|2023-08-04 00:40:00|146.76|143.96|147.19|144.39|147.51|144.71|146.65|143.85|0
1691109900000|2023-08-04 00:45:00|147.24|144.44|146.54|143.74|147.45|144.65|146.43|143.63|0
1691110200000|2023-08-04 00:50:00|146.43|143.63|146.64|143.84|146.86|144.06|146.21|143.41|0
1691110500000|2023-08-04 00:55:00|146.75|143.95|147.51|144.71|147.51|144.71|146.75|143.95|0
1691110800000|2023-08-04 01:00:00|147.61|144.81|147.83|145.03|148.26|145.46|147.5|144.7|0
1691111100000|2023-08-04 01:05:00|147.72|144.92|148.26|145.46|148.26|145.46|147.61|144.81|0
1691111400000|2023-08-04 01:10:00|148.2|145.4|147.83|145.03|148.26|145.46|147.61|144.81|0
1691111700000|2023-08-04 01:15:00|147.72|144.92|147.28|144.48|147.72|144.92|147.18|144.38|0
1691112000000|2023-08-04 01:20:00|147.39|144.59|147.17|144.37|147.39|144.59|147.07|144.27|0
1691112300000|2023-08-04 01:25:00|147.23|144.43|147.39|144.59|147.39|144.59|146.42|143.62|0
1691112600000|2023-08-04 01:30:00|147.5|144.7|147.93|145.13|147.93|145.13|147.17|144.37|0
1691112900000|2023-08-04 01:35:00|148.04|145.24|149.12|146.32|149.12|146.32|148.04|145.24|0
1691113200000|2023-08-04 01:40:00|149.01|146.21|148.58|145.78|149.06|146.26|148.36|145.56|0
1691113500000|2023-08-04 01:45:00|148.47|145.67|147.82|145.02|148.68|145.88|147.82|145.02|0
1691113800000|2023-08-04 01:50:00|147.6|144.8|147.6|144.8|147.71|144.91|147.27|144.47|0
1691114100000|2023-08-04 01:55:00|147.49|144.69|147.6|144.8|147.6|144.8|147.27|144.47|0
1691114400000|2023-08-04 02:00:00|147.49|144.69|147.81|145.01|148.79|145.99|147.49|144.69|0
1691114700000|2023-08-04 02:05:00|147.7|144.9|146.19|143.39|147.81|145.01|146.19|143.39|0
1691115000000|2023-08-04 02:10:00|146.3|143.5|146.4|143.6|146.62|143.82|146.08|143.28|0
1691115300000|2023-08-04 02:15:00|146.3|143.5|147.05|144.25|147.05|144.25|146.3|143.5|0
1691115600000|2023-08-04 02:20:00|146.94|144.14|146.94|144.14|147.27|144.47|146.62|143.82|0
1691115900000|2023-08-04 02:25:00|146.83|144.03|146.62|143.82|147.21|144.41|146.51|143.71|0
1691116200000|2023-08-04 02:30:00|146.51|143.71|145.86|143.06|146.94|144.14|145.75|142.95|0
1691116500000|2023-08-04 02:35:00|145.75|142.95|145.97|143.17|146.18|143.38|145.75|142.95|0
1691116800000|2023-08-04 02:40:00|145.91|143.11|146.18|143.38|146.4|143.6|145.7|142.9|0
1691117100000|2023-08-04 02:45:00|146.29|143.49|147.36|144.56|147.47|144.67|146.07|143.27|0
1691117400000|2023-08-04 02:50:00|147.26|144.46|147.15|144.35|147.58|144.78|146.93|144.13|0
1691117700000|2023-08-04 02:55:00|147.26|144.46|146.82|144.02|147.26|144.46|146.82|144.02|0
1691118000000|2023-08-04 03:00:00|146.71|143.91|147.14|144.34|147.14|144.34|146.61|143.81|0
1691118300000|2023-08-04 03:05:00|147.04|144.24|147.9|145.1|148.06|145.26|146.93|144.13|0
1691118600000|2023-08-04 03:10:00|147.79|144.99|148.22|145.42|148.55|145.75|147.79|144.99|0
1691118900000|2023-08-04 03:15:00|148.33|145.53|147.57|144.77|148.33|145.53|147.57|144.77|0
1691119200000|2023-08-04 03:20:00|147.62|144.82|147.46|144.66|147.9|145.1|147.25|144.45|0
1691119500000|2023-08-04 03:25:00|147.35|144.55|147.57|144.77|147.68|144.88|147.35|144.55|0
1691119800000|2023-08-04 03:30:00|147.68|144.88|147.78|144.98|148|145.2|147.68|144.88|0
1691120100000|2023-08-04 03:35:00|147.68|144.88|147.78|144.98|147.78|144.98|147.46|144.66|0
1691120400000|2023-08-04 03:40:00|147.67|144.87|147.35|144.55|147.67|144.87|147.35|144.55|0
1691120700000|2023-08-04 03:45:00|147.46|144.66|147.24|144.44|147.56|144.76|147.24|144.44|0
1691121000000|2023-08-04 03:50:00|147.35|144.55|146.81|144.01|147.45|144.65|146.7|143.9|0
1691121300000|2023-08-04 03:55:00|146.91|144.11|147.13|144.33|147.13|144.33|146.91|144.11|0
1691121600000|2023-08-04 04:00:00|147.24|144.44|147.45|144.65|147.45|144.65|147.13|144.33|0
1691121900000|2023-08-04 04:05:00|147.56|144.76|147.67|144.87|147.99|145.19|147.45|144.65|0
1691122200000|2023-08-04 04:10:00|147.77|144.97|147.56|144.76|147.77|144.97|147.56|144.76|0
1691122500000|2023-08-04 04:15:00|147.45|144.65|147.99|145.19|147.99|145.19|147.34|144.54|0
1691122800000|2023-08-04 04:20:00|147.88|145.08|147.55|144.75|147.99|145.19|147.44|144.64|0
1691123100000|2023-08-04 04:25:00|147.5|144.7|147.44|144.64|147.55|144.75|147.44|144.64|0
1691123400000|2023-08-04 04:30:00|147.5|144.7|147.77|144.97|147.77|144.97|147.44|144.64|0
1691123700000|2023-08-04 04:35:00|147.87|145.07|147.55|144.75|147.98|145.18|147.55|144.75|0
1691124000000|2023-08-04 04:40:00|147.6|144.8|147.66|144.86|147.66|144.86|147.44|144.64|0
1691124300000|2023-08-04 04:45:00|147.76|144.96|147.55|144.75|147.76|144.96|147.44|144.64|0
1691124600000|2023-08-04 04:50:00|147.65|144.85|147.76|144.96|147.87|145.07|147.55|144.75|0
1691124900000|2023-08-04 04:55:00|147.65|144.85|147.65|144.85|147.76|144.96|147.65|144.85|0
1691125200000|2023-08-04 05:00:00|147.76|144.96|147.32|144.52|148.08|145.28|147.32|144.52|0
1691125500000|2023-08-04 05:05:00|147.22|144.42|148.08|145.28|148.19|145.39|147.22|144.42|0
1691125800000|2023-08-04 05:10:00|148.19|145.39|147.97|145.17|148.41|145.61|147.86|145.06|0
1691126100000|2023-08-04 05:15:00|148.08|145.28|148.51|145.71|148.62|145.82|148.08|145.28|0
1691126400000|2023-08-04 05:20:00|148.62|145.82|149.16|146.36|149.27|146.47|148.51|145.71|0
1691126700000|2023-08-04 05:25:00|149.11|146.31|148.62|145.82|149.11|146.31|148.51|145.71|0
1691127000000|2023-08-04 05:30:00|148.51|145.71|148.62|145.82|148.84|146.04|148.29|145.49|0
1691127300000|2023-08-04 05:35:00|148.73|145.93|148.62|145.82|148.83|146.03|148.45|145.65|0
1691127600000|2023-08-04 05:40:00|148.51|145.71|149.16|146.36|149.16|146.36|148.51|145.71|0
1691127900000|2023-08-04 05:45:00|149.21|146.41|150.14|147.34|150.36|147.56|149.16|146.36|0
1691128200000|2023-08-04 05:50:00|150.03|147.23|150.47|147.67|150.8|148|150.03|147.23|0
1691128500000|2023-08-04 05:55:00|150.36|147.56|150.35|147.55|150.68|147.88|150.14|147.34|0
1691128800000|2023-08-04 06:00:00|150.25|147.45|150.35|147.55|150.73|147.93|149.81|147.01|0
1691129100000|2023-08-04 06:05:00|150.26|147.86|149.71|147.31|150.26|147.86|149.6|147.2|0
1691129400000|2023-08-04 06:10:00|149.6|147.2|149.38|146.98|149.71|147.31|149.06|146.66|0
1691129700000|2023-08-04 06:15:00|149.28|146.88|149.17|146.77|149.82|147.42|149.17|146.77|0
1691130000000|2023-08-04 06:20:00|149.27|146.87|149.93|147.53|149.93|147.53|149.16|146.76|0
1691130300000|2023-08-04 06:25:00|149.82|147.42|150.26|147.86|150.36|147.96|149.82|147.42|0
1691130600000|2023-08-04 06:30:00|150.15|147.75|149.71|147.31|150.2|147.8|149.6|147.2|0
1691130900000|2023-08-04 06:35:00|149.6|147.2|149.49|147.09|149.71|147.31|149.27|146.87|0
1691131200000|2023-08-04 06:40:00|149.38|146.98|149.16|146.76|149.38|146.98|148.72|146.32|0
1691131500000|2023-08-04 06:45:00|149.05|146.65|149.05|146.65|149.27|146.87|148.72|146.32|0
1691131800000|2023-08-04 06:50:00|149.1|146.7|148.94|146.54|149.16|146.76|148.72|146.32|0
1691132100000|2023-08-04 06:55:00|148.88|146.48|148.94|146.54|149.26|146.86|148.88|146.48|0
1691132400000|2023-08-04 07:00:00|148.72|146.32|146.33|143.93|148.83|146.43|146.01|143.61|0
1691132700000|2023-08-04 07:05:00|146.23|143.83|144.94|142.54|146.55|144.15|144.51|142.11|0
1691133000000|2023-08-04 07:10:00|145.04|142.64|144.72|142.32|145.36|142.96|144.4|142|0
1691133300000|2023-08-04 07:15:00|144.61|142.21|146.01|143.61|146.55|144.15|144.4|142|0
1691133600000|2023-08-04 07:20:00|146.11|143.71|146.22|143.82|146.6|144.2|145.79|143.39|0
1691133900000|2023-08-04 07:25:00|146.11|143.71|145.68|143.28|146.11|143.71|145.25|142.85|0
1691134200000|2023-08-04 07:30:00|145.57|143.17|146.76|144.36|147.02|144.62|145.57|143.17|0
1691134500000|2023-08-04 07:35:00|146.65|144.25|146.76|144.36|147.08|144.68|146.11|143.71|0
1691134800000|2023-08-04 07:40:00|146.86|144.46|145.89|143.49|146.86|144.46|145.78|143.38|0
1691135100000|2023-08-04 07:45:00|145.78|143.38|147.73|145.33|147.83|145.43|145.46|143.06|0
1691135400000|2023-08-04 07:50:00|147.83|145.43|148.59|146.19|148.7|146.3|147.73|145.33|0
1691135700000|2023-08-04 07:55:00|148.54|146.14|149.35|146.95|149.46|147.06|148.48|146.08|0
1691136000000|2023-08-04 08:00:00|149.24|146.84|150.83|148.43|150.89|148.49|149.24|146.84|0
1691136300000|2023-08-04 08:05:00|150.89|148.49|151.21|148.81|151.43|149.03|150.56|148.16|0
1691136600000|2023-08-04 08:10:00|151.1|148.7|150.73|148.33|152.28|149.88|150.18|147.78|0
1691136900000|2023-08-04 08:15:00|150.62|148.22|150.62|148.22|151.06|148.66|150.51|148.11|0
1691137200000|2023-08-04 08:20:00|150.51|148.11|149.63|147.23|150.73|148.33|149.35|146.95|0
1691137500000|2023-08-04 08:25:00|149.52|147.12|148.75|146.35|149.96|147.56|148.75|146.35|0
1691137800000|2023-08-04 08:30:00|148.86|146.46|147.34|144.94|148.86|146.46|147.34|144.94|0
1691138100000|2023-08-04 08:35:00|147.45|145.05|147.01|144.61|147.88|145.48|146.91|144.51|0
1691138400000|2023-08-04 08:40:00|147.23|144.83|147.55|145.15|147.82|145.42|147.01|144.61|0
1691138700000|2023-08-04 08:45:00|147.45|145.05|147.34|144.94|148.1|145.7|147.28|144.88|0
1691139000000|2023-08-04 08:50:00|147.39|144.99|147.55|145.15|147.77|145.37|147.01|144.61|0
1691139300000|2023-08-04 08:55:00|147.6|145.2|147.55|145.15|147.77|145.37|147.44|145.04|0
1691139600000|2023-08-04 09:00:00|147.66|145.26|147.87|145.47|148.2|145.8|147.55|145.15|0
1691139900000|2023-08-04 09:05:00|147.76|145.36|147.87|145.47|147.98|145.58|147.33|144.93|0
1691140200000|2023-08-04 09:10:00|147.98|145.58|148.63|146.23|148.74|146.34|147.98|145.58|0
1691140500000|2023-08-04 09:15:00|148.52|146.12|149.18|146.78|149.5|147.1|148.52|146.12|0
1691140800000|2023-08-04 09:20:00|149.07|146.67|149.5|147.1|149.72|147.32|149.07|146.67|0
1691141100000|2023-08-04 09:25:00|149.39|146.99|149.5|147.1|149.83|147.43|149.17|146.77|0
1691141400000|2023-08-04 09:30:00|149.39|146.99|147.97|145.57|149.5|147.1|147.76|145.36|0
1691141700000|2023-08-04 09:35:00|147.76|145.36|148.19|145.79|148.19|145.79|147.43|145.03|0
1691142000000|2023-08-04 09:40:00|148.3|145.9|147.43|145.03|148.52|146.12|147.21|144.81|0
1691142300000|2023-08-04 09:45:00|147.54|145.14|147.11|144.71|147.86|145.46|146.26|143.86|0
1691142600000|2023-08-04 09:50:00|147|144.6|147.97|145.57|148.08|145.68|146.78|144.38|0
1691142900000|2023-08-04 09:55:00|148.08|145.68|147.1|144.7|148.41|146.01|146.78|144.38|0
1691143200000|2023-08-04 10:00:00|146.89|144.49|146.78|144.38|147.1|144.7|146.45|144.05|0
1691143500000|2023-08-04 10:05:00|146.88|144.48|146.56|144.16|146.88|144.48|146.02|143.62|0
1691143800000|2023-08-04 10:10:00|146.45|144.05|146.23|143.83|146.67|144.27|146.02|143.62|0
1691144100000|2023-08-04 10:15:00|146.12|143.72|146.56|144.16|146.56|144.16|146.02|143.62|0
1691144400000|2023-08-04 10:20:00|146.66|144.26|146.12|143.72|146.88|144.48|146.12|143.72|0
1691144700000|2023-08-04 10:25:00|146.01|143.61|146.55|144.15|146.55|144.15|145.91|143.51|0
1691145000000|2023-08-04 10:30:00|146.66|144.26|146.44|144.04|146.88|144.48|146.34|143.94|0
1691145300000|2023-08-04 10:35:00|146.33|143.93|145.58|143.18|146.44|144.04|145.47|143.07|0
1691145600000|2023-08-04 10:40:00|145.69|143.29|145.47|143.07|145.69|143.29|145.25|142.85|0
1691145900000|2023-08-04 10:45:00|145.36|142.96|144.61|142.21|145.68|143.28|144.5|142.1|0
1691146200000|2023-08-04 10:50:00|144.5|142.1|144.07|141.67|144.72|142.32|143.75|141.35|0
1691146500000|2023-08-04 10:55:00|143.97|141.57|143.75|141.35|143.97|141.57|143.22|140.82|0
1691146800000|2023-08-04 11:00:00|143.64|141.24|143.43|141.03|143.86|141.46|143.22|140.82|0
1691147100000|2023-08-04 11:05:00|143.32|140.92|143.11|140.71|143.53|141.13|142.79|140.39|0
1691147400000|2023-08-04 11:10:00|143|140.6|143.11|140.71|143.21|140.81|142.47|140.07|0
1691147700000|2023-08-04 11:15:00|143.21|140.81|142.36|139.96|143.32|140.92|142.15|139.75|0
1691148000000|2023-08-04 11:20:00|142.25|139.85|142.68|140.28|142.94|140.54|142.15|139.75|0
1691148300000|2023-08-04 11:25:00|142.57|140.17|141.51|139.11|143.1|140.7|141.51|139.11|0
1691148600000|2023-08-04 11:30:00|141.4|139|141.93|139.53|142.25|139.85|141.3|138.9|0
1691148900000|2023-08-04 11:35:00|141.83|139.43|141.14|138.74|142.14|139.74|140.98|138.58|0
1691149200000|2023-08-04 11:40:00|141.19|138.79|140.87|138.47|141.3|138.9|140.56|138.16|0
1691149500000|2023-08-04 11:45:00|140.98|138.58|139.61|137.21|140.98|138.58|139.4|137|0
1691149800000|2023-08-04 11:50:00|139.5|137.1|141.8|139.4|142.4|140|138.75|136.35|0
1691150100000|2023-08-04 11:55:00|141.69|139.29|142.22|139.82|142.85|140.45|141.37|138.97|0
1691150400000|2023-08-04 12:00:00|142.58|140.18|142.74|140.34|142.96|140.56|141.9|139.5|0
1691150700000|2023-08-04 12:05:00|142.64|140.24|142.64|140.24|143.27|140.87|142.43|140.03|0
1691151000000|2023-08-04 12:10:00|142.53|140.13|142.32|139.92|142.95|140.55|142.11|139.71|0
1691151300000|2023-08-04 12:15:00|142.21|139.81|142.53|140.13|142.95|140.55|142|139.6|0
1691151600000|2023-08-04 12:20:00|142.42|140.02|144.6|142.2|144.6|142.2|142.42|140.02|0
1691151900000|2023-08-04 12:25:00|144.54|142.14|144.01|141.61|144.81|142.41|143.9|141.5|0
1691152200000|2023-08-04 12:30:00|143.9|141.5|142.63|140.23|147.17|144.77|142.42|140.02|0
1691152500000|2023-08-04 12:35:00|142.84|140.44|139.11|136.71|143.69|141.29|136.71|134.31|0
1691152800000|2023-08-04 12:40:00|138.9|136.5|143.86|141.46|144.5|142.1|138.48|136.08|0
1691153100000|2023-08-04 12:45:00|144.29|141.89|145.52|143.12|146.01|143.61|144.29|141.89|0
1691153400000|2023-08-04 12:50:00|145.25|142.85|146.55|144.15|147.74|145.34|145.25|142.85|0
1691153700000|2023-08-04 12:55:00|146.44|144.04|146.22|143.82|146.76|144.36|145.14|142.74|0
1691154000000|2023-08-04 13:00:00|146.11|143.71|147.63|145.23|147.95|145.55|145.47|143.07|0
1691154300000|2023-08-04 13:05:00|147.84|145.44|147.89|145.49|149.21|146.81|146.54|144.14|0
1691154600000|2023-08-04 13:10:00|147.78|145.38|147.89|145.49|148|145.6|146.8|144.4|0
1691154900000|2023-08-04 13:15:00|148|145.6|147.02|144.62|148.32|145.92|147.02|144.62|0
1691155200000|2023-08-04 13:20:00|147.24|144.84|147.02|144.62|148.21|145.81|146.8|144.4|0
1691155500000|2023-08-04 13:25:00|147.13|144.73|147.12|144.72|148.21|145.81|146.58|144.18|0
1691155800000|2023-08-04 13:30:00|146.91|144.51|151.87|149.47|151.87|149.47|145.83|143.43|0
1691156100000|2023-08-04 13:35:00|149.71|147.31|149.48|147.08|149.71|147.31|148.17|145.77|0
1691156400000|2023-08-04 13:40:00|149.37|146.97|147.07|144.67|149.71|147.31|146.63|144.23|0
1691156700000|2023-08-04 13:45:00|147.18|144.78|149.26|146.86|150.03|147.63|147.18|144.78|0
1691157000000|2023-08-04 13:50:00|149.48|147.08|145.22|142.82|149.92|147.52|144.89|142.49|0
1691157300000|2023-08-04 13:55:00|144.89|142.49|143.27|140.87|144.89|142.49|142.52|140.12|0
1691157600000|2023-08-04 14:00:00|143.06|140.66|139.97|137.57|143.38|140.98|139.12|136.72|0
1691157900000|2023-08-04 14:05:00|139.54|137.14|138.49|136.09|139.65|137.25|136.61|134.21|0
1691158200000|2023-08-04 14:10:00|138.59|136.19|139.33|136.93|140.6|138.2|138.59|136.19|0
1691158500000|2023-08-04 14:15:00|139.43|137.03|142.73|140.33|142.84|140.44|137.34|134.94|0
1691158800000|2023-08-04 14:20:00|142.84|140.44|144.12|141.72|144.12|141.72|141.88|139.48|0
1691159100000|2023-08-04 14:25:00|144.34|141.94|144.66|142.26|144.77|142.37|142.94|140.54|0
1691159400000|2023-08-04 14:30:00|144.55|142.15|147.04|144.64|147.37|144.97|144.55|142.15|0
1691159700000|2023-08-04 14:35:00|147.15|144.75|146.13|143.73|149.2|146.8|109.81|107.41|0
1691160000000|2023-08-04 14:40:00|145.92|143.52|146.89|144.49|146.89|144.49|145.48|143.08|0
1691160300000|2023-08-04 14:45:00|147.11|144.71|146.56|144.16|147.33|144.93|145.91|143.51|0
1691160600000|2023-08-04 14:50:00|146.35|143.95|147.65|145.25|147.65|145.25|145.37|142.97|0
1691160900000|2023-08-04 14:55:00|147.54|145.14|147.54|145.14|148.09|145.69|146.89|144.49|0
1691161200000|2023-08-04 15:00:00|147.87|145.47|147.65|145.25|147.87|145.47|146.89|144.49|0
1691161500000|2023-08-04 15:05:00|147.54|145.14|147.98|145.58|148.63|146.23|147.21|144.81|0
1691161800000|2023-08-04 15:10:00|148.08|145.68|147.21|144.81|148.41|146.01|146.88|144.48|0
1691162100000|2023-08-04 15:15:00|147.43|145.03|147.54|145.14|150.08|147.68|146.99|144.59|0
1691162400000|2023-08-04 15:20:00|147.64|145.24|147.97|145.57|148.3|145.9|147.21|144.81|0
1691162700000|2023-08-04 15:25:00|147.86|145.46|148.63|146.23|148.74|146.34|147.86|145.46|0
1691163000000|2023-08-04 15:30:00|148.74|146.34|148.19|145.79|148.85|146.45|147.97|145.57|0
1691163300000|2023-08-04 15:35:00|148.08|145.68|147.25|144.85|148.52|146.12|147.25|144.85|0
1691163600000|2023-08-04 15:40:00|147.2|144.8|149.5|147.1|149.61|147.21|146.88|144.48|0
1691163900000|2023-08-04 15:45:00|149.61|147.21|150.05|147.65|150.27|147.87|149.39|146.99|0
1691164200000|2023-08-04 15:50:00|150.16|147.76|149.94|147.54|150.27|147.87|148.84|146.44|0
1691164500000|2023-08-04 15:55:00|149.83|147.43|149.94|147.54|150.16|147.76|149.39|146.99|0
1691164800000|2023-08-04 16:00:00|149.83|147.43|150.16|147.76|150.27|147.87|149.72|147.32|0
1691165100000|2023-08-04 16:05:00|150.05|147.65|148.83|146.43|150.16|147.76|148.73|146.33|0
1691165400000|2023-08-04 16:10:00|148.72|146.32|150.04|147.64|150.15|147.75|148.51|146.11|0
1691165700000|2023-08-04 16:15:00|149.93|147.53|150.15|147.75|150.26|147.86|149.27|146.87|0
1691166000000|2023-08-04 16:20:00|150.26|147.86|150.92|148.52|151.04|148.64|149.05|146.65|0
1691166300000|2023-08-04 16:25:00|151.04|148.64|152.81|150.41|152.81|150.41|151.04|148.64|0
1691166600000|2023-08-04 16:30:00|153.04|150.64|152.14|149.74|153.26|150.86|152.03|149.63|0
1691166900000|2023-08-04 16:35:00|152.25|149.85|152.92|150.52|153.03|150.63|151.81|149.41|0
1691167200000|2023-08-04 16:40:00|153.03|150.63|154.49|152.09|154.49|152.09|152.7|150.3|0
1691167500000|2023-08-04 16:45:00|154.6|152.2|153.93|151.53|154.6|152.2|153.59|151.19|0
1691167800000|2023-08-04 16:50:00|154.04|151.64|154.49|152.09|154.6|152.2|153.48|151.08|0
1691168100000|2023-08-04 16:55:00|154.6|152.2|153.92|151.52|154.6|152.2|153.7|151.3|0
1691168400000|2023-08-04 17:00:00|154.03|151.63|152.91|150.51|154.15|151.75|152.58|150.18|0
1691168700000|2023-08-04 17:05:00|153.03|150.63|151.91|149.51|153.03|150.63|151.36|148.96|0
1691169000000|2023-08-04 17:10:00|151.8|149.4|152.02|149.62|152.02|149.62|151.13|148.73|0
1691169300000|2023-08-04 17:15:00|151.91|149.51|152.78|150.38|152.9|150.5|151.13|148.73|0
1691169600000|2023-08-04 17:20:00|152.9|150.5|151.89|149.49|152.9|150.5|151.89|149.49|0
1691169900000|2023-08-04 17:25:00|152.01|149.61|150.24|147.84|152.01|149.61|149.36|146.96|0
1691170200000|2023-08-04 17:30:00|150.13|147.73|150.57|148.17|151.01|148.61|149.85|147.45|0
1691170500000|2023-08-04 17:35:00|150.68|148.28|149.25|146.85|150.68|148.28|148.81|146.41|0
1691170800000|2023-08-04 17:40:00|149.03|146.63|149.35|146.95|149.79|147.39|148.37|145.97|0
1691171100000|2023-08-04 17:45:00|149.46|147.06|150.12|147.72|150.78|148.38|149.24|146.84|0
1691171400000|2023-08-04 17:50:00|150.01|147.61|148.59|146.19|150.12|147.72|148.37|145.97|0
1691171700000|2023-08-04 17:55:00|148.48|146.08|146.3|143.9|148.48|146.08|145.98|143.58|0
1691172000000|2023-08-04 18:00:00|146.08|143.68|141.38|138.98|146.08|143.68|141.38|138.98|0
1691172300000|2023-08-04 18:05:00|140.32|137.92|140.95|138.55|141.59|139.19|139.8|137.4|0
1691172600000|2023-08-04 18:10:00|140.74|138.34|141.25|138.85|142.09|139.69|136.73|134.33|0
1691172900000|2023-08-04 18:15:00|141.35|138.95|139.92|137.52|141.35|138.95|137.36|134.96|0
1691173200000|2023-08-04 18:20:00|139.5|137.1|136.29|133.89|139.82|137.42|136.08|133.68|0
1691173500000|2023-08-04 18:25:00|135.87|133.47|136.49|134.09|138.35|135.95|135.26|132.86|0
1691173800000|2023-08-04 18:30:00|136.39|133.99|136.18|133.78|137.52|135.12|134.85|132.45|0
1691174100000|2023-08-04 18:35:00|136.08|133.68|133.42|131.02|136.08|133.68|133.32|130.92|0
1691174400000|2023-08-04 18:40:00|133.32|130.92|134.03|131.63|135.25|132.85|132.4|130|0
1691174700000|2023-08-04 18:45:00|133.92|131.52|133.31|130.91|133.92|131.52|132.2|129.8|0
1691175000000|2023-08-04 18:50:00|133.52|131.12|132.63|130.23|135.76|133.36|130.65|128.25|0
1691175300000|2023-08-04 18:55:00|132.43|130.03|132.63|130.23|134.05|131.65|131.52|129.12|0
1691175600000|2023-08-04 19:00:00|132.73|130.33|132.93|130.53|134.45|132.05|132.63|130.23|0
1691175900000|2023-08-04 19:05:00|133.13|130.73|131.12|128.72|133.44|131.04|131.02|128.62|0
1691176200000|2023-08-04 19:10:00|131.22|128.82|134.35|131.95|134.55|132.15|131.22|128.82|0
1691176500000|2023-08-04 19:15:00|134.45|132.05|132.93|130.53|135.16|132.76|132.93|130.53|0
1691176800000|2023-08-04 19:20:00|132.83|130.43|131.82|129.42|133.84|131.44|131.62|129.22|0
1691177100000|2023-08-04 19:25:00|131.72|129.32|131.8|129.4|132.61|130.21|130.89|128.49|0
1691177400000|2023-08-04 19:30:00|132.1|129.7|131.3|128.9|132.71|130.31|130.99|128.59|0
1691177700000|2023-08-04 19:35:00|131.19|128.79|129.39|126.99|131.9|129.5|129.09|126.69|0
1691178000000|2023-08-04 19:40:00|129.49|127.09|128.99|126.59|130.09|127.69|128.79|126.39|0
1691178300000|2023-08-04 19:45:00|128.89|126.49|129.59|127.19|130.19|127.79|128.89|126.49|0
1691178600000|2023-08-04 19:50:00|129.49|127.09|128.99|126.59|130.79|128.39|128.69|126.29|0
1691178900000|2023-08-04 19:55:00|128.89|126.49|130.49|128.09|130.49|128.09|128.79|126.39|0
1691179200000|2023-08-04 20:00:00|130.59|128.19|130.18|127.78|131.09|128.69|130.18|127.78|0
1691179500000|2023-08-04 20:05:00|130.28|127.88|131.59|129.19|131.59|129.19|130.28|127.88|0
1691179800000|2023-08-04 20:10:00|131.69|129.29|131.69|129.29|131.69|129.29|130.98|128.58|0
1691368500000|2023-08-07 00:35:00|134.93|132.13|135.34|132.54|135.34|132.54|134.93|132.13|0
1691368800000|2023-08-07 00:40:00|135.23|132.43|135.95|133.15|135.95|133.15|135.23|132.43|0
1691369100000|2023-08-07 00:45:00|136|133.2|135.74|132.94|136.16|133.36|135.64|132.84|0
1691369400000|2023-08-07 00:50:00|135.64|132.84|136.05|133.25|136.05|133.25|135.64|132.84|0
1691369700000|2023-08-07 00:55:00|136.15|133.35|136.15|133.35|136.26|133.46|136.05|133.25|0
1691370000000|2023-08-07 01:00:00|136.05|133.25|135.53|132.73|136.25|133.45|135.33|132.53|0
1691370300000|2023-08-07 01:05:00|135.58|132.78|135.53|132.73|136.05|133.25|135.53|132.73|0
1691370600000|2023-08-07 01:10:00|135.58|132.78|135.74|132.94|135.84|133.04|135.43|132.63|0
1691370900000|2023-08-07 01:15:00|135.68|132.88|136.04|133.24|136.09|133.29|135.43|132.63|0
1691371200000|2023-08-07 01:20:00|135.94|133.14|136.09|133.29|136.14|133.34|135.94|133.14|0
1691371500000|2023-08-07 01:25:00|136.04|133.24|135.42|132.62|136.25|133.45|135.32|132.52|0
1691371800000|2023-08-07 01:30:00|135.47|132.67|135.06|132.26|135.53|132.73|134.91|132.11|0
1691372100000|2023-08-07 01:35:00|135.01|132.21|135.57|132.77|136.14|133.34|134.81|132.01|0
1691372400000|2023-08-07 01:40:00|135.52|132.72|135.57|132.77|135.93|133.13|135.42|132.62|0
1691372700000|2023-08-07 01:45:00|135.52|132.72|136.03|133.23|136.14|133.34|135.52|132.72|0
1691373000000|2023-08-07 01:50:00|135.93|133.13|136.75|133.95|136.75|133.95|135.93|133.13|0
1691373300000|2023-08-07 01:55:00|136.86|134.06|136.65|133.85|136.86|134.06|136.55|133.75|0
1691373600000|2023-08-07 02:00:00|136.86|134.06|136.96|134.16|137.27|134.47|136.75|133.95|0
1691373900000|2023-08-07 02:05:00|136.85|134.05|136.75|133.95|137.01|134.21|136.65|133.85|0
1691374200000|2023-08-07 02:10:00|136.7|133.9|136.54|133.74|136.96|134.16|136.54|133.74|0
1691374500000|2023-08-07 02:15:00|136.65|133.85|136.85|134.05|136.95|134.15|136.54|133.74|0
1691374800000|2023-08-07 02:20:00|136.75|133.95|136.85|134.05|136.95|134.15|136.64|133.84|0
1691375100000|2023-08-07 02:25:00|136.95|134.15|136.95|134.15|137.16|134.36|136.85|134.05|0
1691375400000|2023-08-07 02:30:00|137|134.2|137.05|134.25|137.16|134.36|136.74|133.94|0
1691375700000|2023-08-07 02:35:00|137.16|134.36|137.15|134.35|137.47|134.67|137.05|134.25|0
1691376000000|2023-08-07 02:40:00|137.05|134.25|137.36|134.56|137.46|134.66|137.05|134.25|0
1691376300000|2023-08-07 02:45:00|137.46|134.66|137.26|134.46|137.67|134.87|137.26|134.46|0
1691376600000|2023-08-07 02:50:00|137.25|134.45|137.25|134.45|137.36|134.56|137.15|134.35|0
1691376900000|2023-08-07 02:55:00|137.36|134.56|137.36|134.56|137.56|134.76|137.36|134.56|0
1691377200000|2023-08-07 03:00:00|137.46|134.66|137.25|134.45|137.56|134.76|137.15|134.35|0
1691377500000|2023-08-07 03:05:00|137.35|134.55|137.46|134.66|137.56|134.76|137.25|134.45|0
1691377800000|2023-08-07 03:10:00|137.56|134.76|137.35|134.55|137.56|134.76|137.14|134.34|0
1691378100000|2023-08-07 03:15:00|137.25|134.45|137.19|134.39|137.45|134.65|137.04|134.24|0
1691378400000|2023-08-07 03:20:00|137.25|134.45|137.24|134.44|137.35|134.55|137.24|134.44|0
1691378700000|2023-08-07 03:25:00|137.14|134.34|137.45|134.65|137.45|134.65|137.14|134.34|0
1691379000000|2023-08-07 03:30:00|137.55|134.75|137.45|134.65|137.55|134.75|137.35|134.55|0
1691379300000|2023-08-07 03:35:00|137.35|134.55|137.34|134.54|137.45|134.65|137.14|134.34|0
1691379600000|2023-08-07 03:40:00|137.39|134.59|137.65|134.85|137.65|134.85|137.34|134.54|0
1691379900000|2023-08-07 03:45:00|137.76|134.96|137.76|134.96|137.86|135.06|137.65|134.85|0
1691380200000|2023-08-07 03:50:00|137.65|134.85|137.65|134.85|137.76|134.96|137.6|134.8|0
1691380500000|2023-08-07 03:55:00|137.75|134.95|137.34|134.54|137.75|134.95|137.13|134.33|0
1691380800000|2023-08-07 04:00:00|137.28|134.48|136.92|134.12|137.28|134.48|136.72|133.92|0
1691381100000|2023-08-07 04:05:00|136.87|134.07|136.92|134.12|137.13|134.33|136.87|134.07|0
1691381400000|2023-08-07 04:10:00|137.02|134.22|136.71|133.91|137.02|134.22|136.61|133.81|0
1691381700000|2023-08-07 04:15:00|136.82|134.02|135.99|133.19|136.82|134.02|135.99|133.19|0
1691382000000|2023-08-07 04:20:00|136.04|133.24|136.3|133.5|136.4|133.6|136.04|133.24|0
1691382300000|2023-08-07 04:25:00|136.4|133.6|136.3|133.5|136.4|133.6|136.3|133.5|0
1691382600000|2023-08-07 04:30:00|136.35|133.55|136.5|133.7|136.71|133.91|136.35|133.55|0
1691382900000|2023-08-07 04:35:00|136.6|133.8|136.91|134.11|137.02|134.22|136.6|133.8|0
1691383200000|2023-08-07 04:40:00|136.81|134.01|136.81|134.01|136.91|134.11|136.71|133.91|0
1691383500000|2023-08-07 04:45:00|136.86|134.06|136.91|134.11|136.91|134.11|136.81|134.01|0
1691383800000|2023-08-07 04:50:00|136.81|134.01|136.7|133.9|136.81|134.01|136.6|133.8|0
1691384100000|2023-08-07 04:55:00|136.8|134|136.49|133.69|136.91|134.11|136.49|133.69|0
1691384400000|2023-08-07 05:00:00|136.6|133.8|136.29|133.49|136.8|134|136.29|133.49|0
1691384700000|2023-08-07 05:05:00|136.18|133.38|135.87|133.07|136.29|133.49|135.67|132.87|0
1691385000000|2023-08-07 05:10:00|135.98|133.18|136.18|133.38|136.28|133.48|135.87|133.07|0
1691385300000|2023-08-07 05:15:00|136.28|133.48|136.59|133.79|136.59|133.79|135.97|133.17|0
1691385600000|2023-08-07 05:20:00|136.69|133.89|136.59|133.79|136.8|134|136.59|133.79|0
1691385900000|2023-08-07 05:25:00|136.69|133.89|137.1|134.3|137.31|134.51|136.59|133.79|0
1691386200000|2023-08-07 05:30:00|137|134.2|136.79|133.99|137.21|134.41|136.79|133.99|0
1691386500000|2023-08-07 05:35:00|136.9|134.1|136.4|133.6|136.9|134.1|135.72|132.92|0
1691386800000|2023-08-07 05:40:00|136.29|133.49|136.86|134.06|136.91|134.11|136.19|133.39|0
1691387100000|2023-08-07 05:45:00|136.81|134.01|137.32|134.52|137.32|134.52|136.81|134.01|0
1691387400000|2023-08-07 05:50:00|137.42|134.62|137.94|135.14|137.94|135.14|137.42|134.62|0
1691387700000|2023-08-07 05:55:00|138.04|135.24|137.52|134.72|138.04|135.24|137.52|134.72|0
1691388000000|2023-08-07 06:00:00|137.42|134.62|137.57|134.77|138.15|135.35|137.21|134.41|0
1691388300000|2023-08-07 06:05:00|137.43|135.03|137.12|134.72|137.43|135.03|136.7|134.3|0
1691388600000|2023-08-07 06:10:00|137.11|134.71|137.11|134.71|137.63|135.23|137.01|134.61|0
1691388900000|2023-08-07 06:15:00|137.01|134.61|137.63|135.23|137.63|135.23|137.01|134.61|0
1691389200000|2023-08-07 06:20:00|137.68|135.28|137.01|134.61|137.73|135.33|137.01|134.61|0
1691389500000|2023-08-07 06:25:00|136.9|134.5|135.95|133.55|137.2|134.8|135.95|133.55|0
1691389800000|2023-08-07 06:30:00|135.74|133.34|135.53|133.13|136.15|133.75|135.43|133.03|0
1691390100000|2023-08-07 06:35:00|135.33|132.93|135.74|133.34|135.84|133.44|135.33|132.93|0
1691390400000|2023-08-07 06:40:00|135.63|133.23|136.56|134.16|136.56|134.16|135.63|133.23|0
1691390700000|2023-08-07 06:45:00|136.46|134.06|136.66|134.26|136.87|134.47|136.46|134.06|0
1691391000000|2023-08-07 06:50:00|136.76|134.36|136.35|133.95|136.76|134.36|136.35|133.95|0
1691391300000|2023-08-07 06:55:00|136.4|134|136.35|133.95|136.55|134.15|135.94|133.54|0
1691391600000|2023-08-07 07:00:00|136.25|133.85|136.24|133.84|137.17|134.77|135.94|133.54|0
1691391900000|2023-08-07 07:05:00|136.35|133.95|138.83|136.43|138.94|136.54|136.24|133.84|0
1691392200000|2023-08-07 07:10:00|138.94|136.54|138.83|136.43|139.25|136.85|138.52|136.12|0
1691392500000|2023-08-07 07:15:00|138.93|136.53|139.14|136.74|139.25|136.85|138.83|136.43|0
1691392800000|2023-08-07 07:20:00|139.19|136.79|139.03|136.63|139.98|137.58|138.88|136.48|0
1691393100000|2023-08-07 07:25:00|139.14|136.74|139.14|136.74|139.66|137.26|138.72|136.32|0
1691393400000|2023-08-07 07:30:00|139.03|136.63|139.62|137.22|139.91|137.51|138.93|136.53|0
1691393700000|2023-08-07 07:35:00|139.57|137.17|140.04|137.64|140.14|137.74|138.89|136.49|0
1691394000000|2023-08-07 07:40:00|140.09|137.69|139.72|137.32|140.35|137.95|139.62|137.22|0
1691394300000|2023-08-07 07:45:00|139.83|137.43|139.2|136.8|140.14|137.74|138.99|136.59|0
1691394600000|2023-08-07 07:50:00|139.1|136.7|139.3|136.9|139.41|137.01|138.94|136.54|0
1691394900000|2023-08-07 07:55:00|139.2|136.8|140.24|137.84|140.24|137.84|139.09|136.69|0
1691395200000|2023-08-07 08:00:00|140.14|137.74|139.3|136.9|140.24|137.84|139.2|136.8|0
1691395500000|2023-08-07 08:05:00|139.2|136.8|139.09|136.69|139.93|137.53|138.88|136.48|0
1691395800000|2023-08-07 08:10:00|139.14|136.74|138.57|136.17|139.3|136.9|138.46|136.06|0
1691396100000|2023-08-07 08:15:00|138.62|136.22|138.88|136.48|138.98|136.58|138.36|135.96|0
1691396400000|2023-08-07 08:20:00|138.98|136.58|137.94|135.54|139.35|136.95|137.94|135.54|0
1691396700000|2023-08-07 08:25:00|137.99|135.59|137.84|135.44|138.36|135.96|137.73|135.33|0
1691397000000|2023-08-07 08:30:00|137.73|135.33|136.9|134.5|138.15|135.75|136.8|134.4|0
1691397300000|2023-08-07 08:35:00|137.01|134.61|136.8|134.4|137.31|134.91|136.7|134.3|0
1691397600000|2023-08-07 08:40:00|136.85|134.45|135.41|133.01|136.85|134.45|135|132.6|0
1691397900000|2023-08-07 08:45:00|135.31|132.91|134.28|131.88|135.31|132.91|134.28|131.88|0
1691398200000|2023-08-07 08:50:00|134.18|131.78|136.03|133.63|136.23|133.83|134.18|131.78|0
1691398500000|2023-08-07 08:55:00|135.92|133.52|135.72|133.32|136.34|133.94|135.61|133.21|0
1691398800000|2023-08-07 09:00:00|135.82|133.42|135|132.6|136.03|133.63|134.49|132.09|0
1691399100000|2023-08-07 09:05:00|134.79|132.39|135.3|132.9|136.02|133.62|134.79|132.39|0
1691399400000|2023-08-07 09:10:00|135.35|132.95|134.79|132.39|135.92|133.52|134.79|132.39|0
1691399700000|2023-08-07 09:15:00|134.69|132.29|135.61|133.21|135.71|133.31|134.69|132.29|0
1691400000000|2023-08-07 09:20:00|135.51|133.11|136.02|133.62|136.02|133.62|135.35|132.95|0
1691400300000|2023-08-07 09:25:00|135.92|133.52|135.4|133|136.02|133.62|135.35|132.95|0
1691400600000|2023-08-07 09:30:00|135.5|133.1|135.81|133.41|136.22|133.82|135.5|133.1|0
1691400900000|2023-08-07 09:35:00|135.91|133.51|136.94|134.54|136.94|134.54|135.71|133.31|0
1691401200000|2023-08-07 09:40:00|136.89|134.49|136.73|134.33|136.89|134.49|136.32|133.92|0
1691401500000|2023-08-07 09:45:00|136.63|134.23|137.04|134.64|137.15|134.75|136.63|134.23|0
1691401800000|2023-08-07 09:50:00|136.94|134.54|136.63|134.23|137.15|134.75|136.42|134.02|0
1691402100000|2023-08-07 09:55:00|136.73|134.33|136.42|134.02|137.15|134.75|136.42|134.02|0
1691402400000|2023-08-07 10:00:00|136.32|133.92|136.42|134.02|136.94|134.54|136.32|133.92|0
1691402700000|2023-08-07 10:05:00|136.52|134.12|135.44|133.04|136.52|134.12|135.29|132.89|0
1691403000000|2023-08-07 10:10:00|135.39|132.99|135.08|132.68|135.49|133.09|134.67|132.27|0
1691403300000|2023-08-07 10:15:00|134.98|132.58|135.38|132.98|135.69|133.29|134.87|132.47|0
1691403600000|2023-08-07 10:20:00|135.49|133.09|134.26|131.86|135.49|133.09|134.05|131.65|0
1691403900000|2023-08-07 10:25:00|134.15|131.75|133.24|130.84|134.67|132.27|133.24|130.84|0
1691404200000|2023-08-07 10:30:00|133.13|130.73|134.25|131.85|134.25|131.85|132.83|130.43|0
1691404500000|2023-08-07 10:35:00|134.15|131.75|134.25|131.85|134.46|132.06|134.05|131.65|0
1691404800000|2023-08-07 10:40:00|134.2|131.8|134.15|131.75|134.25|131.85|133.74|131.34|0
1691405100000|2023-08-07 10:45:00|134.25|131.85|134.05|131.65|134.56|132.16|133.74|131.34|0
1691405400000|2023-08-07 10:50:00|134.15|131.75|134.76|132.36|134.86|132.46|133.94|131.54|0
1691405700000|2023-08-07 10:55:00|134.86|132.46|134.66|132.26|134.96|132.56|134.25|131.85|0
1691406000000|2023-08-07 11:00:00|134.45|132.05|134.55|132.15|134.96|132.56|134.45|132.05|0
1691406300000|2023-08-07 11:05:00|134.45|132.05|134.55|132.15|134.76|132.36|134.35|131.95|0
1691406600000|2023-08-07 11:10:00|134.65|132.25|135.27|132.87|135.47|133.07|134.55|132.15|0
1691406900000|2023-08-07 11:15:00|135.32|132.92|134.55|132.15|135.32|132.92|134.55|132.15|0
1691407200000|2023-08-07 11:20:00|134.44|132.04|134.14|131.74|135.06|132.66|134.14|131.74|0
1691407500000|2023-08-07 11:25:00|134.24|131.84|134.44|132.04|134.44|132.04|133.83|131.43|0
1691407800000|2023-08-07 11:30:00|134.34|131.94|134.34|131.94|134.54|132.14|133.93|131.53|0
1691408100000|2023-08-07 11:35:00|134.54|132.14|134.85|132.45|135.16|132.76|134.44|132.04|0
1691408400000|2023-08-07 11:40:00|134.75|132.35|134.13|131.73|134.85|132.45|133.87|131.47|0
1691408700000|2023-08-07 11:45:00|134.08|131.68|134.74|132.34|135.05|132.65|133.93|131.53|0
1691409000000|2023-08-07 11:50:00|134.85|132.45|134.84|132.44|135.15|132.75|134.74|132.34|0
1691409300000|2023-08-07 11:55:00|134.74|132.34|134.64|132.24|134.89|132.49|134.54|132.14|0
1691409600000|2023-08-07 12:00:00|134.43|132.03|134.84|132.44|135.15|132.75|134.43|132.03|0
1691409900000|2023-08-07 12:05:00|134.94|132.54|134.43|132.03|135.15|132.75|134.43|132.03|0
1691410200000|2023-08-07 12:10:00|134.53|132.13|135.04|132.64|135.25|132.85|134.53|132.13|0
1691410500000|2023-08-07 12:15:00|135.25|132.85|133.51|130.71|135.35|132.85|133.51|130.71|0
1691410800000|2023-08-07 12:20:00|133.4|130.6|133.3|130.5|133.81|131.01|133.1|130.3|0
1691411100000|2023-08-07 12:25:00|133.4|130.6|133.2|130.8|133.61|131.21|132.9|130.5|0
1691411400000|2023-08-07 12:30:00|133.3|130.9|134.83|132.43|134.83|132.43|133.1|130.7|0
1691411700000|2023-08-07 12:35:00|134.93|132.53|135.04|132.64|135.34|132.94|134.93|132.53|0
1691412000000|2023-08-07 12:40:00|135.09|132.69|135.75|133.35|136.27|133.87|135.04|132.64|0
1691412300000|2023-08-07 12:45:00|135.86|133.46|136.73|134.33|136.99|134.59|135.86|133.46|0
1691412600000|2023-08-07 12:50:00|136.78|134.38|137.92|135.52|137.92|135.52|136.78|134.38|0
1691412900000|2023-08-07 12:55:00|137.82|135.42|138.03|135.63|138.23|135.83|137.61|135.21|0
1691413200000|2023-08-07 13:00:00|137.92|135.52|137.09|134.69|138.34|135.94|137.09|134.69|0
1691413500000|2023-08-07 13:05:00|137.19|134.79|137.61|135.21|137.82|135.42|137.09|134.69|0
1691413800000|2023-08-07 13:10:00|137.66|135.26|138.44|136.04|138.54|136.14|137.61|135.21|0
1691414100000|2023-08-07 13:15:00|138.13|135.73|137.5|135.1|138.23|135.83|137.4|135|0
1691414400000|2023-08-07 13:20:00|137.4|135|137.81|135.41|137.81|135.41|137.4|135|0
1691414700000|2023-08-07 13:25:00|137.5|135.1|138.12|135.72|138.23|135.83|137.08|134.68|0
1691415000000|2023-08-07 13:30:00|138.43|136.03|140.63|138.23|141.37|138.97|138.33|135.93|0
1691415300000|2023-08-07 13:35:00|140.74|138.34|139.76|137.36|142.75|140.35|139.51|137.11|0
1691415600000|2023-08-07 13:40:00|139.65|137.25|136.11|133.71|140.6|138.2|136.01|133.61|0
1691415900000|2023-08-07 13:45:00|135.91|133.51|136.01|133.61|137.67|135.27|135.8|133.4|0
1691416200000|2023-08-07 13:50:00|135.91|133.51|138.6|136.2|139.55|137.15|135.91|133.51|0
1691416500000|2023-08-07 13:55:00|138.5|136.1|136.83|134.43|139.02|136.62|136.21|133.81|0
1691416800000|2023-08-07 14:00:00|136.63|134.23|135.8|133.4|136.83|134.43|134.67|132.27|0
1691417100000|2023-08-07 14:05:00|136.21|133.81|139.54|137.14|139.54|137.14|135.59|133.19|0
1691417400000|2023-08-07 14:10:00|139.75|137.35|139.22|136.82|139.96|137.56|138.18|135.78|0
1691417700000|2023-08-07 14:15:00|139.33|136.93|140.8|138.4|140.91|138.51|139.01|136.61|0
1691418000000|2023-08-07 14:20:00|140.91|138.51|141.64|139.24|141.64|139.24|140.06|137.66|0
1691418300000|2023-08-07 14:25:00|141.54|139.14|141.54|139.14|141.96|139.56|140.48|138.08|0
1691418600000|2023-08-07 14:30:00|141.33|138.93|140.48|138.08|141.64|139.24|139.85|137.45|0
1691418900000|2023-08-07 14:35:00|140.37|137.97|141.64|139.24|142.07|139.67|140.37|137.97|0
1691419200000|2023-08-07 14:40:00|141.43|139.03|140.27|137.87|142.6|140.2|140.27|137.87|0
1691419500000|2023-08-07 14:45:00|140.16|137.76|141.11|138.71|141.11|138.71|139.95|137.55|0
1691419800000|2023-08-07 14:50:00|141|138.6|138.9|136.5|141.21|138.81|138.79|136.39|0
1691420100000|2023-08-07 14:55:00|139|136.6|139.11|136.71|139.95|137.55|138.38|135.98|0
1691420400000|2023-08-07 15:00:00|139|136.6|138.69|136.29|140.05|137.65|138.27|135.87|0
1691420700000|2023-08-07 15:05:00|138.58|136.18|137.75|135.35|138.79|136.39|136.81|134.41|0
1691421000000|2023-08-07 15:10:00|137.64|135.24|138.89|136.49|139.31|136.91|137.64|135.24|0
1691421300000|2023-08-07 15:15:00|138.79|136.39|136.29|133.89|139.31|136.91|136.09|133.69|0
1691421600000|2023-08-07 15:20:00|136.19|133.79|137.33|134.93|138.37|135.97|136.19|133.79|0
1691421900000|2023-08-07 15:25:00|137.22|134.82|137.32|134.92|138.26|135.86|136.6|134.2|0
1691422200000|2023-08-07 15:30:00|137.22|134.82|136.91|134.51|137.95|135.55|135.77|133.37|0
1691422500000|2023-08-07 15:35:00|136.8|134.4|137.84|135.44|138.47|136.07|136.7|134.3|0
1691422800000|2023-08-07 15:40:00|137.95|135.55|138.47|136.07|138.78|136.38|137.63|135.23|0
1691423100000|2023-08-07 15:45:00|138.57|136.17|138.78|136.38|138.99|136.59|138.05|135.65|0
1691423400000|2023-08-07 15:50:00|138.88|136.48|139.82|137.42|139.82|137.42|138.57|136.17|0
1691423700000|2023-08-07 15:55:00|139.93|137.53|140.17|137.77|140.88|138.48|139.75|137.35|0
1691424000000|2023-08-07 16:00:00|140.28|137.88|140.28|137.88|140.7|138.3|139.86|137.46|0
1691424300000|2023-08-07 16:05:00|140.33|137.93|139.96|137.56|140.49|138.09|139.85|137.45|0
1691424600000|2023-08-07 16:10:00|140.17|137.77|139.96|137.56|140.7|138.3|139.54|137.14|0
1691424900000|2023-08-07 16:15:00|139.85|137.45|139.74|137.34|140.06|137.66|139.11|136.71|0
1691425200000|2023-08-07 16:20:00|139.64|137.24|139.53|137.13|139.74|137.34|138.48|136.08|0
1691425500000|2023-08-07 16:25:00|139.43|137.03|140.48|138.08|140.9|138.5|139.43|137.03|0
1691425800000|2023-08-07 16:30:00|140.59|138.19|139|136.6|140.69|138.29|138.79|136.39|0
1691426100000|2023-08-07 16:35:00|139.11|136.71|138.27|135.87|139.42|137.02|138.27|135.87|0
1691426400000|2023-08-07 16:40:00|138.17|135.77|138.79|136.39|138.79|136.39|137.96|135.56|0
1691426700000|2023-08-07 16:45:00|138.69|136.29|139.53|137.13|139.63|137.23|138.16|135.76|0
1691427000000|2023-08-07 16:50:00|139.74|137.34|141.21|138.81|141.42|139.02|139.42|137.02|0
1691427300000|2023-08-07 16:55:00|141.32|138.92|140.89|138.49|141.32|138.92|140.05|137.65|0
1691427600000|2023-08-07 17:00:00|140.79|138.39|141|138.6|141.21|138.81|140.58|138.18|0
1691427900000|2023-08-07 17:05:00|140.89|138.49|141.1|138.7|141.42|139.02|140.36|137.96|0
1691428200000|2023-08-07 17:10:00|141.21|138.81|140.57|138.17|142.16|139.76|140.57|138.17|0
1691428500000|2023-08-07 17:15:00|140.68|138.28|141.52|139.12|141.52|139.12|140.36|137.96|0
1691428800000|2023-08-07 17:20:00|141.1|138.7|140.99|138.59|141.95|139.55|140.99|138.59|0
1691429100000|2023-08-07 17:25:00|141.1|138.7|140.78|138.38|141.52|139.12|140.36|137.96|0
1691429400000|2023-08-07 17:30:00|140.88|138.48|140.67|138.27|140.99|138.59|140.25|137.85|0
1691429700000|2023-08-07 17:35:00|140.78|138.38|141.09|138.69|141.52|139.12|140.56|138.16|0
1691430000000|2023-08-07 17:40:00|141.2|138.8|141.09|138.69|141.73|139.33|141.09|138.69|0
1691430300000|2023-08-07 17:45:00|140.99|138.59|142.26|139.86|142.58|140.18|140.14|137.74|0
1691430600000|2023-08-07 17:50:00|142.15|139.75|141.94|139.54|142.36|139.96|141.73|139.33|0
1691430900000|2023-08-07 17:55:00|142.04|139.64|143.11|140.71|143.22|140.82|142.04|139.64|0
1691431200000|2023-08-07 18:00:00|143.22|140.82|143.32|140.92|144.4|142|143.11|140.71|0
1691431500000|2023-08-07 18:05:00|143.43|141.03|142.79|140.39|143.64|141.24|142.15|139.75|0
1691431800000|2023-08-07 18:10:00|142.68|140.28|141.83|139.43|142.89|140.49|141.83|139.43|0
1691432100000|2023-08-07 18:15:00|141.61|139.21|142.19|139.79|142.89|140.49|141.61|139.21|0
1691432400000|2023-08-07 18:20:00|142.29|139.89|141.76|139.36|142.51|140.11|141.65|139.25|0
1691432700000|2023-08-07 18:25:00|141.65|139.25|140.38|137.98|141.65|139.25|139.85|137.45|0
1691433000000|2023-08-07 18:30:00|140.48|138.08|142.5|140.1|142.93|140.53|140.48|138.08|0
1691433300000|2023-08-07 18:35:00|142.61|140.21|142.18|139.78|143.25|140.85|141.97|139.57|0
1691433600000|2023-08-07 18:40:00|142.07|139.67|141.97|139.57|142.39|139.99|141.54|139.14|0
1691433900000|2023-08-07 18:45:00|141.86|139.46|142.39|139.99|142.5|140.1|141.54|139.14|0
1691434200000|2023-08-07 18:50:00|142.5|140.1|142.28|139.88|142.5|140.1|141.43|139.03|0
1691434500000|2023-08-07 18:55:00|142.18|139.78|142.39|139.99|143.03|140.63|141.96|139.56|0
1691434800000|2023-08-07 19:00:00|142.71|140.31|143.24|140.84|143.67|141.27|142.6|140.2|0
1691435100000|2023-08-07 19:05:00|143.13|140.73|142.38|139.98|143.35|140.95|142.17|139.77|0
1691435400000|2023-08-07 19:10:00|142.28|139.88|141.53|139.13|142.81|140.41|141.53|139.13|0
1691435700000|2023-08-07 19:15:00|141.32|138.92|141.42|139.02|141.96|139.56|141.11|138.71|0
1691436000000|2023-08-07 19:20:00|141.53|139.13|141.63|139.23|142.17|139.77|141.32|138.92|0
1691436300000|2023-08-07 19:25:00|141.74|139.34|140.78|138.38|141.74|139.34|140.68|138.28|0
1691436600000|2023-08-07 19:30:00|140.57|138.17|141.42|139.02|141.63|139.23|140.36|137.96|0
1691436900000|2023-08-07 19:35:00|141.53|139.13|141.95|139.55|142.38|139.98|141.52|139.12|0
1691437200000|2023-08-07 19:40:00|141.84|139.44|142.16|139.76|142.8|140.4|141.84|139.44|0
1691437500000|2023-08-07 19:45:00|141.95|139.55|142.48|140.08|142.59|140.19|141.31|138.91|0
1691437800000|2023-08-07 19:50:00|142.42|140.02|143.65|141.25|144.08|141.68|142.42|140.02|0
1691438100000|2023-08-07 19:55:00|143.87|141.47|144.17|141.77|145.81|143.41|143.74|141.34|0
1691438400000|2023-08-07 20:00:00|144.28|141.88|144.82|142.42|144.93|142.53|143.85|141.45|0
1691438700000|2023-08-07 20:05:00|144.93|142.53|145.03|142.63|145.25|142.85|144.6|142.2|0
1691439000000|2023-08-07 20:10:00|145.14|142.74|145.14|142.74|145.14|142.74|144.92|142.52|0
1691439300000|2023-08-07 20:15:00|145.56|142.76|145.66|142.86|145.88|143.08|145.56|142.76|0
1691439600000|2023-08-07 20:20:00|145.77|142.97|145.55|142.75|145.77|142.97|145.55|142.75|0
1691439900000|2023-08-07 20:25:00|145.44|142.64|145.66|142.86|145.77|142.97|145.44|142.64|0
1691440200000|2023-08-07 20:30:00|145.77|142.97|145.66|142.86|145.77|142.97|145.55|142.75|0
1691440500000|2023-08-07 20:35:00|145.77|142.97|145.98|143.18|145.98|143.18|145.77|142.97|0
1691440800000|2023-08-07 20:40:00|146.09|143.29|145.87|143.07|146.09|143.29|145.87|143.07|0
1691441100000|2023-08-07 20:45:00|145.92|143.12|145.98|143.18|145.98|143.18|145.87|143.07|0
1691441400000|2023-08-07 20:50:00|145.87|143.07|145.76|142.96|146.09|143.29|145.76|142.96|0
1691441700000|2023-08-07 20:55:00|145.65|142.85|145.38|142.58|145.87|143.07|145.38|142.58|0
1691442000000|2023-08-07 21:00:00|145.46|142.66|145.4|142.6|145.52|142.72|145.24|142.44|0
1691442300000|2023-08-07 21:05:00|145.45|142.65|145.43|142.63|145.57|142.77|145.41|142.61|0
1691442600000|2023-08-07 21:10:00|145.44|142.64|145.63|142.83|145.66|142.86|145.44|142.64|0
1691442900000|2023-08-07 21:15:00|145.69|142.89|145.52|142.72|145.76|142.96|145.47|142.67|0
1691443200000|2023-08-07 21:20:00|145.6|142.8|145.68|142.88|145.68|142.88|145.6|142.8|0
1691443500000|2023-08-07 21:25:00|145.64|142.84|145.63|142.83|145.77|142.97|145.56|142.76|0
1691443800000|2023-08-07 21:30:00|145.61|142.81|145.63|142.83|145.63|142.83|145.61|142.81|0
1691444100000|2023-08-07 21:35:00|145.69|142.89|145.63|142.83|145.69|142.89|145.61|142.81|0
1691444400000|2023-08-07 21:40:00|145.47|142.67|145.46|142.66|145.47|142.67|145.46|142.66|0
1691444700000|2023-08-07 21:45:00|145.48|142.68|145.54|142.74|145.58|142.78|145.4|142.6|0
1691445000000|2023-08-07 21:50:00|145.56|142.76|145.65|142.85|145.7|142.9|145.56|142.76|0
1691445300000|2023-08-07 21:55:00|145.67|142.87|145.72|142.92|145.83|143.03|145.57|142.77|0
1691445600000|2023-08-07 22:00:00|145.36|142.56|145.47|142.67|145.74|142.94|145.31|142.51|0
1691445900000|2023-08-07 22:05:00|145.52|142.72|145.09|142.29|145.52|142.72|144.98|142.18|0
1691446200000|2023-08-07 22:10:00|145.03|142.23|144.98|142.18|145.2|142.4|144.87|142.07|0
1691446500000|2023-08-07 22:15:00|144.87|142.07|144.55|141.75|144.98|142.18|144.55|141.75|0
1691446800000|2023-08-07 22:20:00|144.65|141.85|144.44|141.64|144.76|141.96|144.44|141.64|0
1691447100000|2023-08-07 22:25:00|144.54|141.74|144.33|141.53|144.54|141.74|144.33|141.53|0
1691447400000|2023-08-07 22:30:00|144.38|141.58|144.54|141.74|144.54|141.74|144.33|141.53|0
1691447700000|2023-08-07 22:35:00|144.59|141.79|144.86|142.06|144.86|142.06|144.54|141.74|0
1691448000000|2023-08-07 22:40:00|144.97|142.17|144.65|141.85|144.97|142.17|144.65|141.85|0
1691448600000|2023-08-07 22:50:00|144.54|141.74|144.64|141.84|144.75|141.95|144.54|141.74|0
1691448900000|2023-08-07 22:55:00|144.54|141.74|144.53|141.73|144.54|141.74|144.43|141.63|0
1691449200000|2023-08-07 23:00:00|144.64|141.84|144.75|141.95|144.75|141.95|144.53|141.73|0
1691449500000|2023-08-07 23:05:00|144.64|141.84|144.42|141.62|144.64|141.84|144.21|141.41|0
1691449800000|2023-08-07 23:10:00|144.32|141.52|144.21|141.41|144.42|141.62|144.21|141.41|0
1691450100000|2023-08-07 23:15:00|144.31|141.51|144.53|141.73|144.53|141.73|144.31|141.51|0
1691450400000|2023-08-07 23:20:00|144.47|141.67|144.53|141.73|144.64|141.84|144.42|141.62|0
1691450700000|2023-08-07 23:25:00|144.58|141.78|144.53|141.73|144.63|141.83|144.53|141.73|0
1691451000000|2023-08-07 23:30:00|144.63|141.83|144.52|141.72|144.69|141.89|144.52|141.72|0
1691451600000|2023-08-07 23:40:00|144.41|141.61|144.63|141.83|144.74|141.94|144.2|141.4|0
1691451900000|2023-08-07 23:45:00|144.57|141.77|144.9|142.1|144.95|142.15|144.52|141.72|0
1691452200000|2023-08-07 23:50:00|144.95|142.15|144.52|141.72|144.95|142.15|144.41|141.61|0
1691452500000|2023-08-07 23:55:00|144.63|141.83|144.73|141.93|144.73|141.93|144.52|141.72|0
1691452800000|2023-08-08 00:00:00|144.84|142.04|144.08|141.28|145.06|142.26|144.08|141.28|0
1691453100000|2023-08-08 00:05:00|143.98|141.18|144.3|141.5|144.73|141.93|143.76|140.96|0
1691453400000|2023-08-08 00:10:00|144.19|141.39|144.19|141.39|144.41|141.61|143.87|141.07|0
1691453700000|2023-08-08 00:15:00|144.08|141.28|144.3|141.5|144.4|141.6|143.92|141.12|0
1691454000000|2023-08-08 00:20:00|144.24|141.44|144.19|141.39|144.4|141.6|144.08|141.28|0
1691454300000|2023-08-08 00:25:00|144.24|141.44|144.18|141.38|144.51|141.71|144.08|141.28|0
1691454600000|2023-08-08 00:30:00|144.08|141.28|143.75|140.95|144.13|141.33|143.65|140.85|0
1691454900000|2023-08-08 00:35:00|143.86|141.06|144.29|141.49|144.51|141.71|143.86|141.06|0
1691455200000|2023-08-08 00:40:00|144.34|141.54|144.18|141.38|144.4|141.6|144.07|141.27|0
1691455500000|2023-08-08 00:45:00|144.23|141.43|144.5|141.7|144.6|141.8|143.97|141.17|0
1691455800000|2023-08-08 00:50:00|144.44|141.64|144.49|141.69|144.71|141.91|144.39|141.59|0
1691456100000|2023-08-08 00:55:00|144.39|141.59|144.33|141.53|144.39|141.59|144.17|141.37|0
1691456400000|2023-08-08 01:00:00|144.28|141.48|143.85|141.05|144.33|141.53|143.53|140.73|0
1691456700000|2023-08-08 01:05:00|143.95|141.15|143.63|140.83|144.06|141.26|143.63|140.83|0
1691457000000|2023-08-08 01:10:00|143.74|140.94|142.88|140.08|143.85|141.05|142.67|139.87|0
1691457300000|2023-08-08 01:15:00|142.77|139.97|141.92|139.12|143.09|140.29|141.81|139.01|0
1691457600000|2023-08-08 01:20:00|142.02|139.22|142.34|139.54|142.56|139.76|142.02|139.22|0
1691457900000|2023-08-08 01:25:00|142.45|139.65|141.28|138.48|142.45|139.65|140.96|138.16|0
1691458200000|2023-08-08 01:30:00|141.38|138.58|141.59|138.79|141.91|139.11|140.64|137.84|0
1691458500000|2023-08-08 01:35:00|141.49|138.69|141.17|138.37|141.49|138.69|140.85|138.05|0
1691458800000|2023-08-08 01:40:00|141.27|138.47|140.74|137.94|141.49|138.69|140.74|137.94|0
1691459100000|2023-08-08 01:45:00|140.85|138.05|141.17|138.37|141.27|138.47|140.64|137.84|0
1691459400000|2023-08-08 01:50:00|141.27|138.47|140.95|138.15|141.7|138.9|140.95|138.15|0
1691459700000|2023-08-08 01:55:00|140.85|138.05|140.21|137.41|141.06|138.26|140.1|137.3|0
1691460000000|2023-08-08 02:00:00|140|137.2|140.36|137.56|140.42|137.62|139.68|136.88|0
1691460300000|2023-08-08 02:05:00|140.42|137.62|140.36|137.56|140.63|137.83|140.15|137.35|0
1691460600000|2023-08-08 02:10:00|140.31|137.51|140.73|137.93|140.84|138.04|140.31|137.51|0
1691460900000|2023-08-08 02:15:00|140.79|137.99|141.48|138.68|141.69|138.89|140.73|137.93|0
1691461200000|2023-08-08 02:20:00|141.37|138.57|140.84|138.04|141.37|138.57|140.73|137.93|0
1691461500000|2023-08-08 02:25:00|140.89|138.09|141.15|138.35|141.37|138.57|140.84|138.04|0
1691461800000|2023-08-08 02:30:00|141.26|138.46|141.36|138.56|141.47|138.67|140.94|138.14|0
1691462100000|2023-08-08 02:35:00|141.26|138.46|141.89|139.09|141.89|139.09|141.15|138.35|0
1691462400000|2023-08-08 02:40:00|142|139.2|141.79|138.99|142.11|139.31|141.68|138.88|0
1691462700000|2023-08-08 02:45:00|141.89|139.09|141.15|138.35|141.89|139.09|141.04|138.24|0
1691463000000|2023-08-08 02:50:00|141.04|138.24|141.25|138.45|141.47|138.67|141.04|138.24|0
1691463300000|2023-08-08 02:55:00|141.36|138.56|141.46|138.66|141.57|138.77|141.25|138.45|0
1691463600000|2023-08-08 03:00:00|141.36|138.56|141.14|138.34|141.36|138.56|141.14|138.34|0
1691463900000|2023-08-08 03:05:00|141.04|138.24|140.82|138.02|141.14|138.34|140.72|137.92|0
1691464200000|2023-08-08 03:10:00|140.72|137.92|141.78|138.98|141.78|138.98|140.72|137.92|0
1691464500000|2023-08-08 03:15:00|141.88|139.08|140.5|137.7|141.88|139.08|140.5|137.7|0
1691464800000|2023-08-08 03:20:00|140.55|137.75|140.5|137.7|140.61|137.81|139.97|137.17|0
1691465100000|2023-08-08 03:25:00|140.4|137.6|140.29|137.49|140.5|137.7|140.18|137.38|0
1691465400000|2023-08-08 03:30:00|140.18|137.38|139.97|137.17|140.61|137.81|139.97|137.17|0
1691465700000|2023-08-08 03:35:00|140.08|137.28|139.97|137.17|140.18|137.38|139.97|137.17|0
1691466000000|2023-08-08 03:40:00|140.08|137.28|140.28|137.48|140.5|137.7|139.97|137.17|0
1691466300000|2023-08-08 03:45:00|140.39|137.59|140.6|137.8|140.71|137.91|140.39|137.59|0
1691466600000|2023-08-08 03:50:00|140.55|137.75|140.49|137.69|140.65|137.85|140.39|137.59|0
1691466900000|2023-08-08 03:55:00|140.6|137.8|140.17|137.37|140.6|137.8|139.96|137.16|0
1691467200000|2023-08-08 04:00:00|140.07|137.27|139.96|137.16|140.28|137.48|139.96|137.16|0
1691467500000|2023-08-08 04:05:00|140.07|137.27|140.28|137.48|140.28|137.48|139.86|137.06|0
1691467800000|2023-08-08 04:10:00|140.38|137.58|140.28|137.48|140.38|137.58|140.17|137.37|0
1691468100000|2023-08-08 04:15:00|140.17|137.37|140.38|137.58|140.59|137.79|140.17|137.37|0
1691468400000|2023-08-08 04:20:00|140.27|137.47|140.38|137.58|140.49|137.69|140.27|137.47|0
1691468700000|2023-08-08 04:25:00|140.48|137.68|140.59|137.79|140.7|137.9|140.38|137.58|0
1691469000000|2023-08-08 04:30:00|140.91|138.11|140.69|137.89|140.91|138.11|140.48|137.68|0
1691469300000|2023-08-08 04:35:00|140.8|138|140.69|137.89|140.8|138|140.59|137.79|0
1691469600000|2023-08-08 04:40:00|140.8|138|141.01|138.21|141.01|138.21|140.69|137.89|0
1691469900000|2023-08-08 04:45:00|140.9|138.1|140.79|137.99|140.9|138.1|140.79|137.99|0
1691470200000|2023-08-08 04:50:00|140.9|138.1|141.22|138.42|141.22|138.42|140.9|138.1|0
1691470500000|2023-08-08 04:55:00|141.16|138.36|140.9|138.1|141.22|138.42|140.9|138.1|0
1691470800000|2023-08-08 05:00:00|141|138.2|141.11|138.31|141.11|138.31|140.58|137.78|0
1691471100000|2023-08-08 05:05:00|141.21|138.41|140.89|138.09|141.26|138.46|140.89|138.09|0
1691471400000|2023-08-08 05:10:00|141|138.2|141.11|138.31|141.21|138.41|140.79|137.99|0
1691471700000|2023-08-08 05:15:00|141.05|138.25|140.89|138.09|141.11|138.31|140.68|137.88|0
1691472000000|2023-08-08 05:20:00|141|138.2|140.36|137.56|141.1|138.3|140.36|137.56|0
1691472300000|2023-08-08 05:25:00|140.47|137.67|140.57|137.77|140.89|138.09|140.36|137.56|0
1691472600000|2023-08-08 05:30:00|140.47|137.67|140.36|137.56|140.68|137.88|140.25|137.45|0
1691472900000|2023-08-08 05:35:00|140.25|137.45|140.57|137.77|140.67|137.87|140.15|137.35|0
1691473200000|2023-08-08 05:40:00|140.67|137.87|140.57|137.77|140.67|137.87|140.46|137.66|0
1691473500000|2023-08-08 05:45:00|140.51|137.71|140.25|137.45|140.67|137.87|140.25|137.45|0
1691473800000|2023-08-08 05:50:00|140.35|137.55|139.19|136.39|140.35|137.55|139.19|136.39|0
1691474100000|2023-08-08 05:55:00|138.88|136.08|138.46|135.66|138.88|136.08|138.04|135.24|0
1691474400000|2023-08-08 06:00:00|138.4|135.6|137.93|135.13|138.46|135.66|137.72|134.92|0
1691474700000|2023-08-08 06:05:00|137.73|135.33|137.42|135.02|137.73|135.33|137|134.6|0
1691475000000|2023-08-08 06:10:00|137.31|134.91|137.94|135.54|138.04|135.64|137.21|134.81|0
1691475300000|2023-08-08 06:15:00|137.73|135.33|138.04|135.64|138.25|135.85|137.73|135.33|0
1691475600000|2023-08-08 06:20:00|138.09|135.69|138.14|135.74|138.46|136.06|137.94|135.54|0
1691475900000|2023-08-08 06:25:00|138.04|135.64|137.72|135.32|138.14|135.74|137.62|135.22|0
1691476200000|2023-08-08 06:30:00|137.62|135.22|138.72|136.32|138.82|136.42|136.02|133.62|0
1691476500000|2023-08-08 06:35:00|138.82|136.42|138.92|136.52|138.93|136.53|138.72|136.32|0
1691476800000|2023-08-08 06:40:00|138.82|136.42|138.82|136.42|139.03|136.63|138.71|136.31|0
1691477100000|2023-08-08 06:45:00|138.71|136.31|138.34|135.94|138.71|136.31|137.98|135.58|0
1691477400000|2023-08-08 06:50:00|138.4|136|138.19|135.79|138.87|136.47|137.98|135.58|0
1691477700000|2023-08-08 06:55:00|138.08|135.68|138.29|135.89|138.29|135.89|137.77|135.37|0
1691478000000|2023-08-08 07:00:00|138.19|135.79|139.34|136.94|139.34|136.94|138.08|135.68|0
1691478300000|2023-08-08 07:05:00|139.44|137.04|139.18|136.78|139.49|137.09|138.5|136.1|0
1691478600000|2023-08-08 07:10:00|139.23|136.83|138.6|136.2|139.97|137.57|138.6|136.2|0
1691478900000|2023-08-08 07:15:00|138.5|136.1|138.49|136.09|138.7|136.3|137.45|135.05|0
1691479200000|2023-08-08 07:20:00|138.39|135.99|138.07|135.67|138.6|136.2|137.6|135.2|0
1691479500000|2023-08-08 07:25:00|138.28|135.88|138.7|136.3|138.86|136.46|137.55|135.15|0
1691479800000|2023-08-08 07:30:00|138.6|136.2|139.64|137.24|139.64|137.24|138.39|135.99|0
1691480100000|2023-08-08 07:35:00|139.54|137.14|138.38|135.98|139.64|137.24|138.28|135.88|0
1691480400000|2023-08-08 07:40:00|138.33|135.93|138.91|136.51|139.01|136.61|137.55|135.15|0
1691480700000|2023-08-08 07:45:00|139.01|136.61|139.74|137.34|139.85|137.45|138.96|136.56|0
1691481000000|2023-08-08 07:50:00|139.85|137.45|139.48|137.08|139.85|137.45|139.11|136.71|0
1691481300000|2023-08-08 07:55:00|139.64|137.24|140.8|138.4|140.9|138.5|139.53|137.13|0
1691481600000|2023-08-08 08:00:00|140.9|138.5|140.16|137.76|141.22|138.82|139.95|137.55|0
1691481900000|2023-08-08 08:05:00|140.27|137.87|139.11|136.71|140.48|138.08|138.9|136.5|0
1691482200000|2023-08-08 08:10:00|139.16|136.76|138.79|136.39|139.21|136.81|138.48|136.08|0
1691482500000|2023-08-08 08:15:00|138.69|136.29|139.21|136.81|139.63|137.23|138.27|135.87|0
1691482800000|2023-08-08 08:20:00|139.1|136.7|139.07|136.67|139.81|137.41|138.34|135.94|0
1691483100000|2023-08-08 08:25:00|139.18|136.78|138.23|135.83|139.28|136.88|138.23|135.83|0
1691483400000|2023-08-08 08:30:00|138.13|135.73|138.75|136.35|138.75|136.35|138.02|135.62|0
1691483700000|2023-08-08 08:35:00|138.65|136.25|138.75|136.35|139.49|137.09|138.55|136.15|0
1691484000000|2023-08-08 08:40:00|138.65|136.25|139.17|136.77|139.49|137.09|138.54|136.14|0
1691484300000|2023-08-08 08:45:00|139.28|136.88|139.69|137.29|140.01|137.61|139.22|136.82|0
1691484600000|2023-08-08 08:50:00|139.59|137.19|140.11|137.71|140.11|137.71|139.38|136.98|0
1691484900000|2023-08-08 08:55:00|140.01|137.61|139.69|137.29|140.11|137.71|139.43|137.03|0
1691485200000|2023-08-08 09:00:00|139.8|137.4|139.69|137.29|139.95|137.55|139.38|136.98|0
1691485500000|2023-08-08 09:05:00|139.58|137.18|138.38|135.98|139.9|137.5|138.33|135.93|0
1691485800000|2023-08-08 09:10:00|138.33|135.93|137.18|134.78|138.33|135.93|137.18|134.78|0
1691486100000|2023-08-08 09:15:00|137.08|134.68|137.84|135.44|138.25|135.85|136.23|133.83|0
1691486400000|2023-08-08 09:20:00|137.63|135.23|137.94|135.54|138.15|135.75|137.53|135.13|0
1691486700000|2023-08-08 09:25:00|137.84|135.44|137.73|135.33|137.94|135.54|137.21|134.81|0
1691487000000|2023-08-08 09:30:00|137.63|135.23|137.52|135.12|137.99|135.59|137.32|134.92|0
1691487300000|2023-08-08 09:35:00|137.42|135.02|136.69|134.29|137.73|135.33|136.38|133.98|0
1691487600000|2023-08-08 09:40:00|136.59|134.19|137.52|135.12|137.62|135.22|136.59|134.19|0
1691487900000|2023-08-08 09:45:00|137.57|135.17|137.31|134.91|137.93|135.53|137|134.6|0
1691488200000|2023-08-08 09:50:00|137.21|134.81|136.28|133.88|137.62|135.22|136.28|133.88|0
1691488500000|2023-08-08 09:55:00|136.38|133.98|138.14|135.74|138.45|136.05|136.38|133.98|0
1691488800000|2023-08-08 10:00:00|138.24|135.84|137.72|135.32|138.55|136.15|137.1|134.7|0
1691489100000|2023-08-08 10:05:00|137.62|135.22|138.76|136.36|138.76|136.36|137.62|135.22|0
1691489400000|2023-08-08 10:10:00|138.66|136.26|137.82|135.42|138.97|136.57|137.41|135.01|0
1691489700000|2023-08-08 10:15:00|137.93|135.53|137.25|134.85|138.65|136.25|137.25|134.85|0
1691490000000|2023-08-08 10:20:00|137.2|134.8|136.99|134.59|137.51|135.11|136.58|134.18|0
1691490300000|2023-08-08 10:25:00|136.89|134.49|136.47|134.07|137.09|134.69|136.27|133.87|0
1691490600000|2023-08-08 10:30:00|136.37|133.97|136.06|133.66|136.57|134.17|135.54|133.14|0
1691490900000|2023-08-08 10:35:00|136.16|133.76|135.44|133.04|136.37|133.97|135.44|133.04|0
1691491200000|2023-08-08 10:40:00|135.54|133.14|135.95|133.55|136.78|134.38|135.39|132.99|0
1691491500000|2023-08-08 10:45:00|135.85|133.45|136.47|134.07|136.67|134.27|135.85|133.45|0
1691491800000|2023-08-08 10:50:00|136.57|134.17|135.74|133.34|136.57|134.17|135.23|132.83|0
1691492100000|2023-08-08 10:55:00|135.9|133.5|136.05|133.65|136.36|133.96|135.54|133.14|0
1691492400000|2023-08-08 11:00:00|135.95|133.55|135.12|132.72|136.05|133.65|134.82|132.42|0
1691492700000|2023-08-08 11:05:00|135.02|132.62|134.81|132.41|135.33|132.93|134.51|132.11|0
1691493000000|2023-08-08 11:10:00|134.71|132.31|133.92|131.52|134.71|132.31|132.48|130.08|0
1691493300000|2023-08-08 11:15:00|133.82|131.42|133.31|130.91|134.13|131.73|133.26|130.86|0
1691493600000|2023-08-08 11:20:00|133.21|130.81|133.87|131.47|134.53|132.13|133.11|130.71|0
1691493900000|2023-08-08 11:25:00|133.72|131.32|133.41|131.01|134.22|131.82|133.1|130.7|0
1691494200000|2023-08-08 11:30:00|133.21|130.81|132.29|129.89|133.25|130.85|131.59|129.19|0
1691494500000|2023-08-08 11:35:00|132.19|129.79|132.39|129.99|132.6|130.2|131.89|129.49|0
1691494800000|2023-08-08 11:40:00|131.87|129.47|133.86|131.46|133.86|131.46|131.56|129.16|0
1691495100000|2023-08-08 11:45:00|133.76|131.36|133.25|130.85|133.86|131.46|133.05|130.65|0
1691495400000|2023-08-08 11:50:00|133.2|130.8|134.36|131.96|134.57|132.17|133.15|130.75|0
1691495700000|2023-08-08 11:55:00|134.47|132.07|134.06|131.66|134.47|132.07|133.45|131.05|0
1691496000000|2023-08-08 12:00:00|134.11|131.71|132.34|129.94|134.16|131.76|132.04|129.64|0
1691496300000|2023-08-08 12:05:00|132.44|130.04|131.13|128.73|132.44|130.04|129.83|127.43|0
1691496600000|2023-08-08 12:10:00|130.93|128.53|131.33|128.93|131.53|129.13|130.83|128.43|0
1691496900000|2023-08-08 12:15:00|131.23|128.83|132.18|129.78|132.33|129.93|131.23|128.83|0
1691497200000|2023-08-08 12:20:00|132.23|129.83|132.53|130.13|132.74|130.34|132.03|129.63|0
1691497500000|2023-08-08 12:25:00|132.63|130.23|133.44|131.04|133.54|131.14|132.43|130.03|0
1691497800000|2023-08-08 12:30:00|133.34|130.94|132.73|130.33|133.39|130.99|132.33|129.93|0
1691498100000|2023-08-08 12:35:00|132.63|130.23|133.54|131.14|133.74|131.34|132.43|130.03|0
1691498400000|2023-08-08 12:40:00|133.64|131.24|134.97|132.57|135.38|132.98|133.34|130.94|0
1691498700000|2023-08-08 12:45:00|135.07|132.67|134.45|132.05|135.27|132.87|134.35|131.95|0
1691499000000|2023-08-08 12:50:00|134.56|132.16|134.35|131.95|134.76|132.36|134.05|131.65|0
1691499300000|2023-08-08 12:55:00|134.25|131.85|134.15|131.75|134.55|132.15|133.94|131.54|0
1691499600000|2023-08-08 13:00:00|134.04|131.64|134.04|131.64|134.35|131.95|133.43|131.03|0
1691499900000|2023-08-08 13:05:00|133.94|131.54|133.03|130.63|133.94|131.54|132.52|130.12|0
1691500200000|2023-08-08 13:10:00|132.92|130.52|133.23|130.83|133.63|131.23|132.92|130.52|0
1691500500000|2023-08-08 13:15:00|133.33|130.93|135.16|132.76|135.16|132.76|133.23|130.83|0
1691500800000|2023-08-08 13:20:00|135.26|132.86|134.95|132.55|135.47|133.07|134.34|131.94|0
1691501100000|2023-08-08 13:25:00|135.06|132.66|135.26|132.86|135.36|132.96|134.14|131.74|0
1691501400000|2023-08-08 13:30:00|135.67|133.27|134.24|131.84|135.77|133.37|133.63|131.23|0
1691501700000|2023-08-08 13:35:00|134.34|131.94|133.32|130.92|134.34|131.94|132.51|130.11|0
1691502000000|2023-08-08 13:40:00|133.42|131.02|131.6|129.2|134.03|131.63|130.7|128.3|0
1691502300000|2023-08-08 13:45:00|131.5|129.1|128.51|126.11|131.5|129.1|128.11|125.71|0
1691502600000|2023-08-08 13:50:00|128.46|126.06|131.28|128.88|131.88|129.48|126.75|124.35|0
1691502900000|2023-08-08 13:55:00|131.08|128.68|131.08|128.68|131.58|129.18|129.98|127.58|0
1691503200000|2023-08-08 14:00:00|130.68|128.28|131.68|129.28|131.68|129.28|129.59|127.19|0
1691503500000|2023-08-08 14:05:00|131.78|129.38|131.78|129.38|132.38|129.98|131.08|128.68|0
1691503800000|2023-08-08 14:10:00|131.68|129.28|128.1|125.7|131.68|129.28|127.81|125.41|0
1691504100000|2023-08-08 14:15:00|127.91|125.51|128.1|125.7|128.59|126.19|126.54|124.14|0
1691504400000|2023-08-08 14:20:00|127.91|125.51|127.61|125.21|128.59|126.19|126.63|124.23|0
1691504700000|2023-08-08 14:25:00|127.51|125.11|129.88|127.48|129.88|127.48|127.32|124.92|0
1691505000000|2023-08-08 14:30:00|129.78|127.38|128.84|126.44|129.78|127.38|127.76|125.36|0
1691505300000|2023-08-08 14:35:00|128.74|126.34|129.52|127.12|129.53|127.13|128.15|125.75|0
1691505600000|2023-08-08 14:40:00|129.62|127.22|131.11|128.71|131.31|128.91|128.83|126.43|0
1691505900000|2023-08-08 14:45:00|131.21|128.81|129.52|127.12|131.21|128.81|128.73|126.33|0
1691506200000|2023-08-08 14:50:00|129.42|127.02|128.4|126|130.41|128.01|127.51|125.11|0
1691506500000|2023-08-08 14:55:00|128.2|125.8|126.53|124.13|128.2|125.8|126.53|124.13|0
1691506800000|2023-08-08 15:00:00|126.73|124.33|125.85|123.45|126.92|124.52|125.75|123.35|0
1691507100000|2023-08-08 15:05:00|125.75|123.35|126.92|124.52|126.92|124.52|125.56|123.16|0
1691507400000|2023-08-08 15:10:00|126.82|124.42|129.08|126.68|129.17|126.77|125.95|123.55|0
1691507700000|2023-08-08 15:15:00|128.98|126.58|129.47|127.07|129.77|127.37|128.48|126.08|0
1691508000000|2023-08-08 15:20:00|129.67|127.27|129.75|127.35|130.44|128.04|129.17|126.77|0
1691508300000|2023-08-08 15:25:00|129.85|127.45|129.86|127.46|130.05|127.65|128.18|125.78|0
1691508600000|2023-08-08 15:30:00|129.66|127.26|128.77|126.37|130.05|127.65|128.67|126.27|0
1691508900000|2023-08-08 15:35:00|128.67|126.27|129.75|127.35|129.95|127.55|128.67|126.27|0
1691509200000|2023-08-08 15:40:00|129.8|127.4|128.47|126.07|129.8|127.4|127.39|124.99|0
1691509500000|2023-08-08 15:45:00|128.27|125.87|127.68|125.28|128.76|126.36|127.49|125.09|0
1691509800000|2023-08-08 15:50:00|127.78|125.38|127.68|125.28|128.56|126.16|127.68|125.28|0
1691510100000|2023-08-08 15:55:00|127.58|125.18|127.78|125.38|128.17|125.77|127.09|124.69|0
1691510400000|2023-08-08 16:00:00|127.68|125.28|129.05|126.65|129.35|126.95|127.48|125.08|0
1691510700000|2023-08-08 16:05:00|129.15|126.75|128.77|126.37|130.34|127.94|128.37|125.97|0
1691511000000|2023-08-08 16:10:00|128.87|126.47|128.96|126.56|129.16|126.76|128.67|126.27|0
1691511300000|2023-08-08 16:15:00|129.06|126.66|129.96|127.56|130.06|127.66|128.96|126.56|0
1691511600000|2023-08-08 16:20:00|129.86|127.46|129.56|127.16|129.96|127.56|128.96|126.56|0
1691511900000|2023-08-08 16:25:00|129.46|127.06|129.36|126.96|129.75|127.35|129.26|126.86|0
1691512200000|2023-08-08 16:30:00|129.46|127.06|130.95|128.55|130.95|128.55|129.36|126.96|0
1691512500000|2023-08-08 16:35:00|130.85|128.45|130.35|127.95|131.35|128.95|129.85|127.45|0
1691512800000|2023-08-08 16:40:00|130.25|127.85|128.86|126.46|130.55|128.15|128.86|126.46|0
1691513100000|2023-08-08 16:45:00|128.95|126.55|129.25|126.85|129.65|127.25|128.66|126.26|0
1691513400000|2023-08-08 16:50:00|129.35|126.95|129.1|126.7|129.65|127.25|128.56|126.16|0
1691513700000|2023-08-08 16:55:00|129.05|126.65|129.94|127.54|129.94|127.54|129.05|126.65|0
1691514000000|2023-08-08 17:00:00|129.84|127.44|131.24|128.84|131.34|128.94|129.74|127.34|0
1691514300000|2023-08-08 17:05:00|131.44|129.04|130.74|128.34|131.64|129.24|130.04|127.64|0
1691514600000|2023-08-08 17:10:00|130.84|128.44|131.24|128.84|131.24|128.84|129.94|127.54|0
1691514900000|2023-08-08 17:15:00|131.34|128.94|132.14|129.74|133.15|130.75|131.34|128.94|0
1691515200000|2023-08-08 17:20:00|132.24|129.84|130.94|128.54|132.85|130.45|130.74|128.34|0
1691515500000|2023-08-08 17:25:00|131.04|128.64|129.95|127.55|131.04|128.64|128.96|126.56|0
1691515800000|2023-08-08 17:30:00|129.85|127.45|129.65|127.25|130.96|128.56|129.65|127.25|0
1691516100000|2023-08-08 17:35:00|129.55|127.15|130.75|128.35|130.75|128.35|128.46|126.06|0
1691516400000|2023-08-08 17:40:00|130.85|128.45|130.85|128.45|131.36|128.96|130.65|128.25|0
1691516700000|2023-08-08 17:45:00|130.75|128.35|130.15|127.75|131.25|128.85|130.05|127.65|0
1691517000000|2023-08-08 17:50:00|130.05|127.65|131.15|128.75|131.66|129.26|129.95|127.55|0
1691517300000|2023-08-08 17:55:00|130.95|128.55|131.03|128.63|132.31|129.91|130.75|128.35|0
1691517600000|2023-08-08 18:00:00|130.93|128.53|130.52|128.12|131.33|128.93|129.82|127.42|0
1691517900000|2023-08-08 18:05:00|130.42|128.02|130.62|128.22|130.93|128.53|129.82|127.42|0
1691518200000|2023-08-08 18:10:00|130.52|128.12|131.93|129.53|132.34|129.94|130.12|127.72|0
1691518500000|2023-08-08 18:15:00|132.14|129.74|133.25|130.85|133.96|131.56|132.14|129.74|0
1691518800000|2023-08-08 18:20:00|133.35|130.95|133.25|130.85|133.86|131.46|132.94|130.54|0
1691519100000|2023-08-08 18:25:00|133.35|130.95|132.05|129.65|133.55|131.15|131.44|129.04|0
1691519400000|2023-08-08 18:30:00|132.15|129.75|132.55|130.15|132.65|130.25|131.84|129.44|0
1691519700000|2023-08-08 18:35:00|132.45|130.05|132.04|129.64|132.86|130.46|131.64|129.24|0
1691520000000|2023-08-08 18:40:00|131.94|129.54|131.23|128.83|132.14|129.74|131.13|128.73|0
1691520300000|2023-08-08 18:45:00|131.13|128.73|132.04|129.64|132.24|129.84|131.13|128.73|0
1691520600000|2023-08-08 18:50:00|132.14|129.74|132.85|130.45|132.85|130.45|131.94|129.54|0
1691520900000|2023-08-08 18:55:00|132.75|130.35|134.79|132.39|135.72|133.32|132.75|130.35|0
1691521200000|2023-08-08 19:00:00|134.69|132.29|135.2|132.8|135.72|133.32|134.07|131.67|0
1691521500000|2023-08-08 19:05:00|135.31|132.91|134.69|132.29|135.82|133.42|134.59|132.19|0
1691521800000|2023-08-08 19:10:00|134.59|132.19|134.09|131.69|136.18|133.78|133.78|131.38|0
1691522100000|2023-08-08 19:15:00|133.99|131.59|133.88|131.48|134.6|132.2|133.47|131.07|0
1691522400000|2023-08-08 19:20:00|133.78|131.38|135.32|132.92|135.32|132.92|133.78|131.38|0
1691522700000|2023-08-08 19:25:00|135.22|132.82|135.01|132.61|135.84|133.44|135.01|132.61|0
1691523000000|2023-08-08 19:30:00|135.22|132.82|133.88|131.48|135.32|132.92|133.47|131.07|0
1691523300000|2023-08-08 19:35:00|133.98|131.58|134.49|132.09|134.91|132.51|133.47|131.07|0
1691523600000|2023-08-08 19:40:00|134.6|132.2|136.35|133.95|137.08|134.68|134.6|132.2|0
1691523900000|2023-08-08 19:45:00|136.25|133.85|136.77|134.37|137.5|135.1|136.25|133.85|0
1691524200000|2023-08-08 19:50:00|137.08|134.68|135.73|133.33|137.7|135.3|135.73|133.33|0
1691524500000|2023-08-08 19:55:00|135.83|133.43|135.93|133.53|136.97|134.57|135.62|133.22|0
1691524800000|2023-08-08 20:00:00|135.73|133.33|135.21|132.81|136.24|133.84|135.21|132.81|0
1691525100000|2023-08-08 20:05:00|135.1|132.7|135.52|133.12|135.72|133.32|135|132.6|0
1691525400000|2023-08-08 20:10:00|135.62|133.22|135.72|133.32|135.93|133.53|135.41|133.01|0
1691525700000|2023-08-08 20:15:00|135.82|133.02|135.71|132.91|135.92|133.12|135.61|132.81|0
1691526000000|2023-08-08 20:20:00|135.61|132.81|135.61|132.81|135.71|132.91|135.61|132.81|0
1691526300000|2023-08-08 20:25:00|135.5|132.7|135.61|132.81|135.61|132.81|135.5|132.7|0
1691526600000|2023-08-08 20:30:00|135.5|132.7|135.71|132.91|135.71|132.91|135.5|132.7|0
1691526900000|2023-08-08 20:35:00|135.61|132.81|135.6|132.8|135.81|133.01|135.6|132.8|0
1691527200000|2023-08-08 20:40:00|135.71|132.91|135.71|132.91|135.81|133.01|135.71|132.91|0
1691527500000|2023-08-08 20:45:00|135.81|133.01|135.7|132.9|135.91|133.11|135.7|132.9|0
1691527800000|2023-08-08 20:50:00|135.65|132.85|135.65|132.85|135.7|132.9|135.6|132.8|0
1691528100000|2023-08-08 20:55:00|135.6|132.8|135.96|133.16|135.96|133.16|135.49|132.69|0
1691528400000|2023-08-08 21:00:00|135.78|132.98|135.77|132.97|135.85|133.05|135.67|132.87|0
1691528700000|2023-08-08 21:05:00|135.76|132.96|135.83|133.03|135.9|133.1|135.76|132.96|0
1691529000000|2023-08-08 21:10:00|135.79|132.99|135.67|132.87|135.82|133.02|135.67|132.87|0
1691529300000|2023-08-08 21:15:00|135.65|132.85|135.65|132.85|135.7|132.9|135.65|132.85|0
1691529600000|2023-08-08 21:20:00|135.54|132.74|135.53|132.73|135.54|132.74|135.51|132.71|0
1691529900000|2023-08-08 21:25:00|135.51|132.71|135.49|132.69|135.56|132.76|135.44|132.64|0
1691530200000|2023-08-08 21:30:00|135.51|132.71|135.63|132.83|135.63|132.83|135.51|132.71|0
1691530500000|2023-08-08 21:35:00|135.75|132.95|135.66|132.86|135.75|132.95|135.6|132.8|0
1691530800000|2023-08-08 21:40:00|135.69|132.89|135.69|132.89|135.69|132.89|135.69|132.89|0
1691531100000|2023-08-08 21:45:00|135.73|132.93|135.72|132.92|135.76|132.96|135.72|132.92|0
1691531400000|2023-08-08 21:50:00|135.7|132.9|135.71|132.91|135.71|132.91|135.69|132.89|0
1691531700000|2023-08-08 21:55:00|135.73|132.93|135.67|132.87|135.75|132.95|135.65|132.85|0
1691532000000|2023-08-08 22:00:00|135.63|132.83|135.99|133.19|136.1|133.3|135.63|132.83|0
1691532300000|2023-08-08 22:05:00|135.89|133.09|135.68|132.88|135.89|133.09|135.68|132.88|0
1691532600000|2023-08-08 22:10:00|135.78|132.98|136.09|133.29|136.09|133.29|135.78|132.98|0
1691532900000|2023-08-08 22:15:00|135.99|133.19|135.88|133.08|135.99|133.19|135.78|132.98|0
1691533200000|2023-08-08 22:20:00|135.78|132.98|135.68|132.88|135.99|133.19|135.68|132.88|0
1691533500000|2023-08-08 22:25:00|135.57|132.77|135.67|132.87|135.68|132.88|135.52|132.72|0
1691533800000|2023-08-08 22:30:00|135.57|132.77|135.36|132.56|135.67|132.87|135.16|132.36|0
1691534100000|2023-08-08 22:35:00|135.26|132.46|135.36|132.56|135.47|132.67|135.26|132.46|0
1691534400000|2023-08-08 22:40:00|135.31|132.51|135.36|132.56|135.46|132.66|135.26|132.46|0
1691534700000|2023-08-08 22:45:00|135.46|132.66|135.15|132.35|135.46|132.66|135.15|132.35|0
1691535000000|2023-08-08 22:50:00|135.26|132.46|135.25|132.45|135.36|132.56|135.25|132.45|0
1691535300000|2023-08-08 22:55:00|135.36|132.56|135.46|132.66|135.56|132.76|135.15|132.35|0
1691535600000|2023-08-08 23:00:00|135.56|132.76|135.98|133.18|135.98|133.18|135.51|132.71|0
1691535900000|2023-08-08 23:05:00|135.97|133.17|135.35|132.55|135.97|133.17|135.15|132.35|0
1691536200000|2023-08-08 23:10:00|135.3|132.5|135.56|132.76|135.56|132.76|135.25|132.45|0
1691536500000|2023-08-08 23:15:00|135.66|132.86|135.45|132.65|135.66|132.86|135.35|132.55|0
1691536800000|2023-08-08 23:20:00|135.35|132.55|135.45|132.65|135.45|132.65|135.25|132.45|0
1691537100000|2023-08-08 23:25:00|135.35|132.55|135.35|132.55|135.35|132.55|135.24|132.44|0
1691537400000|2023-08-08 23:30:00|135.4|132.6|135.24|132.44|135.45|132.65|135.14|132.34|0
1691537700000|2023-08-08 23:35:00|135.29|132.49|135.34|132.54|135.45|132.65|135.24|132.44|0
1691538000000|2023-08-08 23:40:00|135.39|132.59|135.24|132.44|135.39|132.59|135.24|132.44|0
1691538300000|2023-08-08 23:45:00|135.34|132.54|135.65|132.85|135.76|132.96|135.24|132.44|0
1691538600000|2023-08-08 23:50:00|135.6|132.8|135.44|132.64|135.65|132.85|135.34|132.54|0
1691538900000|2023-08-08 23:55:00|135.55|132.75|135.44|132.64|135.55|132.75|135.29|132.49|0
1691539200000|2023-08-09 00:00:00|135.34|132.54|135.13|132.33|135.44|132.64|135.13|132.33|0
1691539500000|2023-08-09 00:05:00|135.23|132.43|135.75|132.95|135.75|132.95|135.23|132.43|0
1691539800000|2023-08-09 00:10:00|135.7|132.9|136.99|134.19|137.1|134.3|135.7|132.9|0
1691540100000|2023-08-09 00:15:00|136.94|134.14|137.1|134.3|137.62|134.82|136.78|133.98|0
1691540400000|2023-08-09 00:20:00|137.2|134.4|136.78|133.98|137.51|134.71|136.78|133.98|0
1691540700000|2023-08-09 00:25:00|136.89|134.09|136.57|133.77|136.89|134.09|136.47|133.67|0
1691541000000|2023-08-09 00:30:00|136.68|133.88|137.77|134.97|137.77|134.97|136.68|133.88|0
1691541300000|2023-08-09 00:35:00|137.87|135.07|137.46|134.66|137.92|135.12|137.46|134.66|0
1691541600000|2023-08-09 00:40:00|137.56|134.76|137.56|134.76|137.66|134.86|137.35|134.55|0
1691541900000|2023-08-09 00:45:00|137.66|134.86|138.1|135.3|138.42|135.62|136.65|133.85|0
1691542200000|2023-08-09 00:50:00|138.21|135.41|138.21|135.41|138.42|135.62|138.1|135.3|0
1691542500000|2023-08-09 00:55:00|138.26|135.46|138.21|135.41|138.41|135.61|138.1|135.3|0
1691542800000|2023-08-09 01:00:00|138.26|135.46|138.62|135.82|138.73|135.93|138.2|135.4|0
1691543100000|2023-08-09 01:05:00|138.52|135.72|138.62|135.82|138.93|136.13|138.41|135.61|0
1691543400000|2023-08-09 01:10:00|138.72|135.92|139.35|136.55|139.56|136.76|138.72|135.92|0
1691543700000|2023-08-09 01:15:00|139.25|136.45|139.14|136.34|139.67|136.87|138.93|136.13|0
1691544000000|2023-08-09 01:20:00|139.24|136.44|139.24|136.44|139.24|136.44|139.03|136.23|0
1691544300000|2023-08-09 01:25:00|139.14|136.34|139.24|136.44|139.24|136.44|139.14|136.34|0
1691544600000|2023-08-09 01:30:00|139.19|136.39|139.24|136.44|139.24|136.44|138.93|136.13|0
1691544900000|2023-08-09 01:35:00|139.45|136.65|139.24|136.44|139.55|136.75|138.93|136.13|0
1691545200000|2023-08-09 01:40:00|139.13|136.33|139.55|136.75|139.66|136.86|139.03|136.23|0
1691545500000|2023-08-09 01:45:00|139.45|136.65|139.76|136.96|139.76|136.96|139.24|136.44|0
1691545800000|2023-08-09 01:50:00|139.87|137.07|139.55|136.75|139.97|137.17|139.49|136.69|0
1691546100000|2023-08-09 01:55:00|139.44|136.64|138.86|136.06|139.44|136.64|138.71|135.91|0
1691546400000|2023-08-09 02:00:00|138.81|136.01|139.34|136.54|139.34|136.54|138.81|136.01|0
1691546700000|2023-08-09 02:05:00|139.28|136.48|139.02|136.22|139.54|136.74|139.02|136.22|0
1691547000000|2023-08-09 02:10:00|139.07|136.27|138.5|135.7|139.12|136.32|138.5|135.7|0
1691547300000|2023-08-09 02:15:00|138.55|135.75|139.12|136.32|139.23|136.43|138.29|135.49|0
1691547600000|2023-08-09 02:20:00|139.02|136.22|138.7|135.9|139.12|136.32|138.7|135.9|0
1691547900000|2023-08-09 02:25:00|138.65|135.85|138.44|135.64|138.7|135.9|138.28|135.48|0
1691548200000|2023-08-09 02:30:00|138.49|135.69|138.91|136.11|139.01|136.21|138.39|135.59|0
1691548500000|2023-08-09 02:35:00|138.96|136.16|139.01|136.21|139.17|136.37|138.8|136|0
1691548800000|2023-08-09 02:40:00|138.91|136.11|138.91|136.11|139.01|136.21|138.8|136|0
1691549100000|2023-08-09 02:45:00|138.8|136|138.69|135.89|138.9|136.1|138.49|135.69|0
1691549400000|2023-08-09 02:50:00|138.64|135.84|139.32|136.52|139.32|136.52|138.64|135.84|0
1691549700000|2023-08-09 02:55:00|139.22|136.42|139.53|136.73|139.53|136.73|139.22|136.42|0
1691550000000|2023-08-09 03:00:00|139.42|136.62|139.53|136.73|139.63|136.83|139.26|136.46|0
1691550300000|2023-08-09 03:05:00|139.42|136.62|139.11|136.31|139.42|136.62|139|136.2|0
1691550600000|2023-08-09 03:10:00|139|136.2|139.21|136.41|139.21|136.41|139|136.2|0
1691550900000|2023-08-09 03:15:00|139.11|136.31|139|136.2|139.16|136.36|138.84|136.04|0
1691551200000|2023-08-09 03:20:00|139.05|136.25|138.68|135.88|139.1|136.3|138.68|135.88|0
1691551500000|2023-08-09 03:25:00|138.73|135.93|138.68|135.88|138.89|136.09|138.58|135.78|0
1691551800000|2023-08-09 03:30:00|138.73|135.93|138.47|135.67|138.79|135.99|138.26|135.46|0
1691552100000|2023-08-09 03:35:00|138.58|135.78|138.47|135.67|138.68|135.88|138.37|135.57|0
1691552400000|2023-08-09 03:40:00|138.58|135.78|138.47|135.67|138.68|135.88|138.37|135.57|0
1691552700000|2023-08-09 03:45:00|138.52|135.72|138.15|135.35|138.57|135.77|138.15|135.35|0
1691553000000|2023-08-09 03:50:00|138.1|135.3|138.26|135.46|138.36|135.56|138.1|135.3|0
1691553300000|2023-08-09 03:55:00|138.31|135.51|138.46|135.66|138.57|135.77|138.31|135.51|0
1691553600000|2023-08-09 04:00:00|138.57|135.77|138.57|135.77|138.57|135.77|138.36|135.56|0
1691553900000|2023-08-09 04:05:00|138.67|135.87|138.88|136.08|138.99|136.19|138.67|135.87|0
1691554200000|2023-08-09 04:10:00|138.83|136.03|138.46|135.66|138.83|136.03|138.41|135.61|0
1691554500000|2023-08-09 04:15:00|138.56|135.76|138.35|135.55|138.56|135.76|138.35|135.55|0
1691554800000|2023-08-09 04:20:00|138.46|135.66|138.25|135.45|138.56|135.76|138.14|135.34|0
1691555100000|2023-08-09 04:25:00|138.14|135.34|138.35|135.55|138.35|135.55|138.14|135.34|0
1691555400000|2023-08-09 04:30:00|138.46|135.66|138.45|135.65|138.46|135.66|138.35|135.55|0
1691555700000|2023-08-09 04:35:00|138.56|135.76|138.87|136.07|138.87|136.07|138.45|135.65|0
1691556000000|2023-08-09 04:40:00|138.98|136.18|139.08|136.28|139.18|136.38|138.87|136.07|0
1691556300000|2023-08-09 04:45:00|138.97|136.17|139.08|136.28|139.08|136.28|138.87|136.07|0
1691556600000|2023-08-09 04:50:00|138.97|136.17|138.97|136.17|139.08|136.28|138.92|136.12|0
1691556900000|2023-08-09 04:55:00|138.87|136.07|139.07|136.27|139.18|136.38|138.87|136.07|0
1691557200000|2023-08-09 05:00:00|139.18|136.38|139.28|136.48|139.28|136.48|138.97|136.17|0
1691557500000|2023-08-09 05:05:00|139.39|136.59|139.07|136.27|139.39|136.59|139.07|136.27|0
1691557800000|2023-08-09 05:10:00|139.18|136.38|139.28|136.48|139.28|136.48|139.07|136.27|0
1691558100000|2023-08-09 05:15:00|139.33|136.53|139.8|137|139.8|137|139.28|136.48|0
1691558400000|2023-08-09 05:20:00|139.75|136.95|139.49|136.69|139.8|137|139.49|136.69|0
1691558700000|2023-08-09 05:25:00|139.43|136.63|139.59|136.79|139.7|136.9|139.33|136.53|0
1691559000000|2023-08-09 05:30:00|139.69|136.89|139.17|136.37|139.69|136.89|139.06|136.26|0
1691559300000|2023-08-09 05:35:00|139.06|136.26|139.17|136.37|139.27|136.47|139.06|136.26|0
1691559600000|2023-08-09 05:40:00|139.27|136.47|139.38|136.58|139.48|136.68|139.11|136.31|0
1691559900000|2023-08-09 05:45:00|139.43|136.63|139.9|137.1|139.9|137.1|139.37|136.57|0
1691560200000|2023-08-09 05:50:00|139.79|136.99|140.21|137.41|140.64|137.84|139.79|136.99|0
1691560500000|2023-08-09 05:55:00|140.11|137.31|139.79|136.99|140.21|137.41|139.58|136.78|0
1691560800000|2023-08-09 06:00:00|139.69|136.89|139.68|136.88|139.69|136.89|139.37|136.57|0
1691561100000|2023-08-09 06:05:00|139.48|137.08|140.22|137.82|140.33|137.93|139.48|137.08|0
1691561400000|2023-08-09 06:10:00|140.32|137.92|140.22|137.82|140.32|137.92|139.9|137.5|0
1691561700000|2023-08-09 06:15:00|140.11|137.71|139.48|137.08|140.11|137.71|139.38|136.98|0
1691562000000|2023-08-09 06:20:00|139.43|137.03|139.48|137.08|139.79|137.39|139.16|136.76|0
1691562300000|2023-08-09 06:25:00|139.53|137.13|139.48|137.08|139.79|137.39|139.27|136.87|0
1691562600000|2023-08-09 06:30:00|139.58|137.18|139.37|136.97|139.74|137.34|138.95|136.55|0
1691562900000|2023-08-09 06:35:00|139.32|136.92|140.05|137.65|140.11|137.71|139.32|136.92|0
1691563200000|2023-08-09 06:40:00|140.11|137.71|140.53|138.13|140.84|138.44|140.11|137.71|0
1691563500000|2023-08-09 06:45:00|140.42|138.02|140.21|137.81|140.74|138.34|140.1|137.7|0
1691563800000|2023-08-09 06:50:00|140.1|137.7|140.47|138.07|140.52|138.12|140|137.6|0
1691564100000|2023-08-09 06:55:00|140.52|138.12|140.52|138.12|140.94|138.54|140.42|138.02|0
1691564400000|2023-08-09 07:00:00|140.73|138.33|142.75|140.35|143.71|141.31|140.63|138.23|0
1691564700000|2023-08-09 07:05:00|142.53|140.13|141.68|139.28|142.53|140.13|141.26|138.86|0
1691565000000|2023-08-09 07:10:00|141.79|139.39|140.09|137.69|141.79|139.39|140.09|137.69|0
1691565300000|2023-08-09 07:15:00|139.99|137.59|139.99|137.59|140.2|137.8|139.36|136.96|0
1691565600000|2023-08-09 07:20:00|140.09|137.69|140.83|138.43|140.83|138.43|139.04|136.64|0
1691565900000|2023-08-09 07:25:00|140.72|138.32|141.36|138.96|141.46|139.06|139.93|137.53|0
1691566200000|2023-08-09 07:30:00|141.25|138.85|141.99|139.59|141.99|139.59|141.25|138.85|0
1691566500000|2023-08-09 07:35:00|142.1|139.7|142.1|139.7|142.52|140.12|141.78|139.38|0
1691566800000|2023-08-09 07:40:00|142.2|139.8|142.2|139.8|142.31|139.91|141.78|139.38|0
1691567100000|2023-08-09 07:45:00|142.1|139.7|141.78|139.38|142.41|140.01|141.67|139.27|0
1691567400000|2023-08-09 07:50:00|141.88|139.48|141.14|138.74|142.2|139.8|141.03|138.63|0
1691567700000|2023-08-09 07:55:00|141.19|138.79|141.88|139.48|142.2|139.8|141.19|138.79|0
1691568000000|2023-08-09 08:00:00|141.99|139.59|142.62|140.22|142.62|140.22|141.67|139.27|0
1691568300000|2023-08-09 08:05:00|142.67|140.27|142.62|140.22|142.94|140.54|142.41|140.01|0
1691568600000|2023-08-09 08:10:00|142.67|140.27|142.09|139.69|142.73|140.33|141.66|139.26|0
1691568900000|2023-08-09 08:15:00|142.19|139.79|141.03|138.63|142.41|140.01|140.92|138.52|0
1691569200000|2023-08-09 08:20:00|141.13|138.73|142.94|140.54|142.94|140.54|141.08|138.68|0
1691569500000|2023-08-09 08:25:00|142.83|140.43|143.25|140.85|143.26|140.86|142.83|140.43|0
1691569800000|2023-08-09 08:30:00|143.36|140.96|143.57|141.17|143.57|141.17|143.04|140.64|0
1691570100000|2023-08-09 08:35:00|143.68|141.28|143.68|141.28|144.11|141.71|143.57|141.17|0
1691570400000|2023-08-09 08:40:00|143.79|141.39|142.25|139.85|145.07|142.67|142.25|139.85|0
1691570700000|2023-08-09 08:45:00|142.36|139.96|142.89|140.49|143.21|140.81|142.14|139.74|0
1691571000000|2023-08-09 08:50:00|143|140.6|142.62|140.22|143|140.6|142.46|140.06|0
1691571300000|2023-08-09 08:55:00|142.57|140.17|142.73|140.33|142.89|140.49|142.57|140.17|0
1691571600000|2023-08-09 09:00:00|142.67|140.27|142.51|140.11|142.78|140.38|142.46|140.06|0
1691571900000|2023-08-09 09:05:00|142.57|140.17|142.56|140.16|142.78|140.38|142.46|140.06|0
1691572200000|2023-08-09 09:10:00|142.4|140|142.99|140.59|143.42|141.02|142.14|139.74|0
1691572500000|2023-08-09 09:15:00|142.94|140.54|141.81|139.41|143.21|140.81|141.71|139.31|0
1691572800000|2023-08-09 09:20:00|141.92|139.52|142.35|139.95|142.67|140.27|141.81|139.41|0
1691573100000|2023-08-09 09:25:00|142.29|139.89|141.71|139.31|142.35|139.95|141.6|139.2|0
1691573400000|2023-08-09 09:30:00|141.81|139.41|141.7|139.3|141.92|139.52|141.39|138.99|0
1691573700000|2023-08-09 09:35:00|141.81|139.41|141.28|138.88|141.81|139.41|140.85|138.45|0
1691574000000|2023-08-09 09:40:00|141.22|138.82|141.59|139.19|141.59|139.19|141.06|138.66|0
1691574300000|2023-08-09 09:45:00|141.49|139.09|140.32|137.92|141.59|139.19|140.32|137.92|0
1691574600000|2023-08-09 09:50:00|140.42|138.02|141.06|138.66|141.06|138.66|140.21|137.81|0
1691574900000|2023-08-09 09:55:00|141.17|138.77|140.95|138.55|141.27|138.87|140.85|138.45|0
1691575200000|2023-08-09 10:00:00|140.85|138.45|140.95|138.55|141.38|138.98|140.63|138.23|0
1691575500000|2023-08-09 10:05:00|140.84|138.44|141.48|139.08|141.48|139.08|140.84|138.44|0
1691575800000|2023-08-09 10:10:00|141.59|139.19|140.52|138.12|141.59|139.19|140.31|137.91|0
1691576100000|2023-08-09 10:15:00|140.63|138.23|140.73|138.33|140.74|138.34|140.31|137.91|0
1691576400000|2023-08-09 10:20:00|140.68|138.28|141.48|139.08|141.48|139.08|140.52|138.12|0
1691576700000|2023-08-09 10:25:00|141.58|139.18|141.79|139.39|141.79|139.39|141.37|138.97|0
1691577000000|2023-08-09 10:30:00|141.9|139.5|141.74|139.34|142.11|139.71|141.74|139.34|0
1691577300000|2023-08-09 10:35:00|141.69|139.29|140.99|138.59|141.9|139.5|140.94|138.54|0
1691577600000|2023-08-09 10:40:00|141.05|138.65|140.2|137.8|141.1|138.7|140.09|137.69|0
1691577900000|2023-08-09 10:45:00|139.99|137.59|139.77|137.37|140.2|137.8|139.56|137.16|0
1691578200000|2023-08-09 10:50:00|139.88|137.48|139.88|137.48|140.19|137.79|139.67|137.27|0
1691578500000|2023-08-09 10:55:00|139.98|137.58|139.45|137.05|139.98|137.58|139.35|136.95|0
1691578800000|2023-08-09 11:00:00|139.35|136.95|139.03|136.63|139.88|137.48|138.82|136.42|0
1691579100000|2023-08-09 11:05:00|139.14|136.74|139.34|136.94|139.45|137.05|138.82|136.42|0
1691579400000|2023-08-09 11:10:00|139.45|137.05|138.92|136.52|139.56|137.16|138.92|136.52|0
1691579700000|2023-08-09 11:15:00|138.82|136.42|138.29|135.89|138.92|136.52|138.29|135.89|0
1691580000000|2023-08-09 11:20:00|138.4|136|138.5|136.1|138.92|136.52|138.34|135.94|0
1691580300000|2023-08-09 11:25:00|138.44|136.04|138.08|135.68|138.5|136.1|138.08|135.68|0
1691580600000|2023-08-09 11:30:00|137.97|135.57|139.93|137.53|139.93|137.53|137.87|135.47|0
1691580900000|2023-08-09 11:35:00|140.03|137.63|139.82|137.42|140.24|137.84|139.72|137.32|0
1691581200000|2023-08-09 11:40:00|139.72|137.32|140.56|138.16|140.56|138.16|139.72|137.32|0
1691581500000|2023-08-09 11:45:00|140.67|138.27|141.41|139.01|141.51|139.11|140.24|137.84|0
1691581800000|2023-08-09 11:50:00|141.51|139.11|141.72|139.32|141.83|139.43|141.3|138.9|0
1691582100000|2023-08-09 11:55:00|141.83|139.43|141.46|139.06|142.04|139.64|141.19|138.79|0
1691582400000|2023-08-09 12:00:00|141.51|139.11|141.72|139.32|141.83|139.43|140.66|138.26|0
1691582700000|2023-08-09 12:05:00|141.62|139.22|140.76|138.36|141.93|139.53|140.76|138.36|0
1691583000000|2023-08-09 12:10:00|140.87|138.47|140.44|138.04|141.19|138.79|140.13|137.73|0
1691583300000|2023-08-09 12:15:00|140.23|137.83|139.39|136.99|140.34|137.94|138.76|136.36|0
1691583600000|2023-08-09 12:20:00|139.28|136.88|139.07|136.67|139.28|136.88|138.34|135.94|0
1691583900000|2023-08-09 12:25:00|138.96|136.56|139.28|136.88|139.81|137.41|138.86|136.46|0
1691584200000|2023-08-09 12:30:00|139.17|136.77|140.65|138.25|140.76|138.36|139.17|136.77|0
1691584500000|2023-08-09 12:35:00|140.76|138.36|140.65|138.25|141.29|138.89|140.54|138.14|0
1691584800000|2023-08-09 12:40:00|140.76|138.36|137.84|135.44|140.86|138.46|137.73|135.33|0
1691585100000|2023-08-09 12:45:00|137.73|135.33|138.47|136.07|138.99|136.59|137.73|135.33|0
1691585400000|2023-08-09 12:50:00|138.2|135.8|138.15|135.75|138.36|135.96|137.63|135.23|0
1691585700000|2023-08-09 12:55:00|138.05|135.65|138.53|136.13|138.54|136.14|137.63|135.23|0
1691586000000|2023-08-09 13:00:00|138.43|136.03|138.64|136.24|138.85|136.45|138.11|135.71|0
1691586300000|2023-08-09 13:05:00|138.85|136.45|138.85|136.45|138.95|136.55|138.32|135.92|0
1691586600000|2023-08-09 13:10:00|138.74|136.34|137.38|134.98|138.74|136.34|137.27|134.87|0
1691586900000|2023-08-09 13:15:00|137.48|135.08|137.27|134.87|138.01|135.61|137.06|134.66|0
1691587200000|2023-08-09 13:20:00|137.38|134.98|137.79|135.39|138|135.6|137.17|134.77|0
1691587500000|2023-08-09 13:25:00|137.58|135.18|136.54|134.14|138|135.6|136.13|133.73|0
1691587800000|2023-08-09 13:30:00|136.44|134.04|136.23|133.83|137.17|134.77|134.57|132.17|0
1691588100000|2023-08-09 13:35:00|135.92|133.52|133.54|131.14|136.23|133.83|133.39|130.99|0
1691588400000|2023-08-09 13:40:00|133.59|131.19|133.08|130.68|134.72|132.32|132.26|129.86|0
1691588700000|2023-08-09 13:45:00|132.98|130.58|133.8|131.4|134.31|131.91|132.67|130.27|0
1691589000000|2023-08-09 13:50:00|133.69|131.29|132.46|130.06|134.31|131.91|132.06|129.66|0
1691589300000|2023-08-09 13:55:00|132.57|130.17|133.18|130.78|133.59|131.19|132.26|129.86|0
1691589600000|2023-08-09 14:00:00|133.08|130.68|134.51|132.11|135.13|132.73|132.97|130.57|0
1691589900000|2023-08-09 14:05:00|134.62|132.22|132.56|130.16|134.62|132.22|132.26|129.86|0
1691590200000|2023-08-09 14:10:00|132.66|130.26|133.38|130.98|133.38|130.98|132.36|129.96|0
1691590500000|2023-08-09 14:15:00|133.28|130.88|133.48|131.08|134.1|131.7|132.66|130.26|0
1691590800000|2023-08-09 14:20:00|133.58|131.18|132.15|129.75|133.58|131.18|132.05|129.65|0
1691591100000|2023-08-09 14:25:00|132.3|129.9|133.68|131.28|133.78|131.38|132.3|129.9|0
1691591400000|2023-08-09 14:30:00|133.48|131.08|132.76|130.36|134.3|131.9|132.66|130.26|0
1691591700000|2023-08-09 14:35:00|132.55|130.15|133.68|131.28|134.5|132.1|132.25|129.85|0
1691592000000|2023-08-09 14:40:00|133.47|131.07|133.47|131.07|133.99|131.59|133.17|130.77|0
1691592300000|2023-08-09 14:45:00|133.37|130.97|131.65|129.25|133.88|131.48|131.65|129.25|0
1691592600000|2023-08-09 14:50:00|131.35|128.95|129.62|127.22|131.96|129.56|129.52|127.12|0
1691592900000|2023-08-09 14:55:00|129.42|127.02|128.52|126.12|130.03|127.63|128.22|125.82|0
1691593200000|2023-08-09 15:00:00|128.62|126.22|129.95|127.55|130.15|127.75|128.11|125.71|0
1691593500000|2023-08-09 15:05:00|130.05|127.65|129.45|127.05|130.15|127.75|129.05|126.65|0
1691593800000|2023-08-09 15:10:00|129.35|126.95|127.04|124.64|129.45|127.05|126.95|124.55|0
1691594100000|2023-08-09 15:15:00|127.24|124.84|126.05|123.65|127.54|125.14|123.89|121.49|0
1691594400000|2023-08-09 15:20:00|125.95|123.55|124.57|122.17|125.95|123.55|124.08|121.68|0
1691594700000|2023-08-09 15:25:00|124.38|121.98|124.57|122.17|125.06|122.66|123.99|121.59|0
1691595000000|2023-08-09 15:30:00|124.18|121.78|126.04|123.64|126.04|123.64|123.4|121|0
1691595300000|2023-08-09 15:35:00|125.94|123.54|125.65|123.25|126.04|123.64|125.45|123.05|0
1691595600000|2023-08-09 15:40:00|125.94|123.54|124.37|121.97|125.94|123.54|124.27|121.87|0
1691595900000|2023-08-09 15:45:00|124.27|121.87|122.62|120.22|125.15|122.75|122.62|120.22|0
1691596200000|2023-08-09 15:50:00|122.72|120.32|121.85|119.45|123.1|120.7|121.36|118.96|0
1691596500000|2023-08-09 15:55:00|121.65|119.25|122.13|119.73|122.33|119.93|120.69|118.29|0
1691596800000|2023-08-09 16:00:00|121.94|119.54|123|120.6|123.29|120.89|121.65|119.25|0
1691597100000|2023-08-09 16:05:00|122.91|120.51|124.36|121.96|125.05|122.65|122.91|120.51|0
1691597400000|2023-08-09 16:10:00|124.46|122.06|124.46|122.06|124.75|122.35|123.29|120.89|0
1691597700000|2023-08-09 16:15:00|124.56|122.16|123.78|121.38|124.95|122.55|123.58|121.18|0
1691598000000|2023-08-09 16:20:00|123.68|121.28|123.87|121.47|124.07|121.67|122.61|120.21|0
1691598300000|2023-08-09 16:25:00|124.07|121.67|124.36|121.96|125.24|122.84|123.87|121.47|0
1691598600000|2023-08-09 16:30:00|124.26|121.86|126.62|124.22|126.72|124.32|124.26|121.86|0
1691598900000|2023-08-09 16:35:00|126.52|124.12|125.73|123.33|126.52|124.12|125.43|123.03|0
1691599200000|2023-08-09 16:40:00|125.63|123.23|125.43|123.03|126.42|124.02|125.33|122.93|0
1691599500000|2023-08-09 16:45:00|125.53|123.13|126.81|124.41|127.01|124.61|124.84|122.44|0
1691599800000|2023-08-09 16:50:00|126.71|124.31|126.22|123.82|126.91|124.51|125.92|123.52|0
1691600100000|2023-08-09 16:55:00|126.41|124.01|125.2|122.8|126.91|124.51|125|122.6|0
1691600400000|2023-08-09 17:00:00|125.1|122.7|126.68|124.28|126.78|124.38|124.32|121.92|0
1691600700000|2023-08-09 17:05:00|126.78|124.38|128.37|125.97|128.57|126.17|126.78|124.38|0
1691601000000|2023-08-09 17:10:00|128.47|126.07|129.47|127.07|129.67|127.27|128.17|125.77|0
1691601300000|2023-08-09 17:15:00|129.87|127.47|129.77|127.37|130.27|127.87|129.46|127.06|0
1691601600000|2023-08-09 17:20:00|129.87|127.47|129.46|127.06|130.07|127.67|129.16|126.76|0
1691601900000|2023-08-09 17:25:00|129.36|126.96|128.77|126.37|130.74|128.34|114.73|112.33|0
1691602200000|2023-08-09 17:30:00|128.87|126.47|129.17|126.77|129.98|127.58|128.77|126.37|0
1691602500000|2023-08-09 17:35:00|129.37|126.97|130.18|127.78|130.18|127.78|129.07|126.67|0
1691602800000|2023-08-09 17:40:00|130.28|127.88|130.18|127.78|130.28|127.88|129.47|127.07|0
1691603100000|2023-08-09 17:45:00|130.07|127.67|128.66|126.26|130.58|128.18|128.66|126.26|0
1691603400000|2023-08-09 17:50:00|128.56|126.16|129.47|127.07|129.47|127.07|128.56|126.16|0
1691603700000|2023-08-09 17:55:00|129.37|126.97|129.16|126.76|130.07|127.67|128.86|126.46|0
1691604000000|2023-08-09 18:00:00|129.06|126.66|130.07|127.67|130.07|127.67|128.56|126.16|0
1691604300000|2023-08-09 18:05:00|130.27|127.87|130.88|128.48|130.88|128.48|130.07|127.67|0
1691604600000|2023-08-09 18:10:00|130.78|128.38|132.1|129.7|132.2|129.8|130.57|128.17|0
1691604900000|2023-08-09 18:15:00|132.2|129.8|132.91|130.51|133.32|130.92|132.2|129.8|0
1691605200000|2023-08-09 18:20:00|133.02|130.62|132.71|130.31|133.53|131.13|131.99|129.59|0
1691605500000|2023-08-09 18:25:00|132.5|130.1|133.22|130.82|133.43|131.03|132.5|130.1|0
1691605800000|2023-08-09 18:30:00|133.32|130.92|133.32|130.92|134.76|132.36|133.32|130.92|0
1691606100000|2023-08-09 18:35:00|133.42|131.02|133.94|131.54|134.14|131.74|133.32|130.92|0
1691606400000|2023-08-09 18:40:00|134.04|131.64|132.01|129.61|134.4|132|130.72|128.32|0
1691606700000|2023-08-09 18:45:00|132.11|129.71|132.62|130.22|132.93|130.53|131.5|129.1|0
1691607000000|2023-08-09 18:50:00|132.52|130.12|130.99|128.59|132.62|130.22|130.78|128.38|0
1691607300000|2023-08-09 18:55:00|131.19|128.79|130.98|128.58|132.31|129.91|130.78|128.38|0
1691607600000|2023-08-09 19:00:00|131.09|128.69|131.25|128.85|131.36|128.96|130.27|127.87|0
1691607900000|2023-08-09 19:05:00|131.15|128.75|128.82|126.42|131.46|129.06|128.82|126.42|0
1691608200000|2023-08-09 19:10:00|128.72|126.32|129.22|126.82|129.53|127.13|128.32|125.92|0
1691608500000|2023-08-09 19:15:00|129.43|127.03|129.22|126.82|129.43|127.03|128.52|126.12|0
1691608800000|2023-08-09 19:20:00|129.12|126.72|130.33|127.93|130.84|128.44|128.82|126.42|0
1691609100000|2023-08-09 19:25:00|130.54|128.14|129.73|127.33|131.05|128.65|129.52|127.12|0
1691609400000|2023-08-09 19:30:00|129.62|127.22|128.51|126.11|129.93|127.53|128.31|125.91|0
1691609700000|2023-08-09 19:35:00|128.41|126.01|127.21|124.81|129.32|126.92|127.11|124.71|0
1691610000000|2023-08-09 19:40:00|127.11|124.71|126.61|124.21|127.91|125.51|126.61|124.21|0
1691610300000|2023-08-09 19:45:00|126.71|124.31|124.01|121.61|126.78|124.38|123.33|120.93|0
1691610600000|2023-08-09 19:50:00|124.2|121.8|123.91|121.51|125.28|122.88|123.03|120.63|0
1691610900000|2023-08-09 19:55:00|123.81|121.41|123.03|120.63|123.81|121.41|121.68|119.28|0
1691611200000|2023-08-09 20:00:00|122.74|120.34|124.07|121.67|124.79|122.39|122.74|120.34|0
1691611500000|2023-08-09 20:05:00|123.97|121.57|124.66|122.26|124.66|122.26|123.97|121.57|0
1691611800000|2023-08-09 20:10:00|124.56|122.16|124.85|122.45|125.15|122.75|124.36|121.96|0
1691612100000|2023-08-09 20:15:00|124.95|122.15|124.76|121.96|125.05|122.25|124.56|121.76|0
1691612400000|2023-08-09 20:20:00|124.66|121.86|124.75|121.95|124.95|122.15|124.56|121.76|0
1691612700000|2023-08-09 20:25:00|124.85|122.05|125.24|122.44|125.34|122.54|124.85|122.05|0
1691613000000|2023-08-09 20:30:00|125.15|122.35|124.95|122.15|125.15|122.35|124.85|122.05|0
1691613300000|2023-08-09 20:35:00|124.85|122.05|124.95|122.15|124.95|122.15|124.65|121.85|0
1691613600000|2023-08-09 20:40:00|124.99|122.19|124.75|121.95|125.04|122.24|124.65|121.85|0
1691613900000|2023-08-09 20:45:00|124.85|122.05|124.94|122.14|124.94|122.14|124.65|121.85|0
1691614200000|2023-08-09 20:50:00|125.04|122.24|125.24|122.44|125.24|122.44|125.04|122.24|0
1691614500000|2023-08-09 20:55:00|125.14|122.34|125.28|122.48|125.38|122.58|124.74|121.94|0
1691614800000|2023-08-09 21:00:00|125.22|122.42|125.25|122.45|125.31|122.51|125.16|122.36|0
1691615100000|2023-08-09 21:05:00|125.34|122.54|125.26|122.46|125.34|122.54|125.24|122.44|0
1691615400000|2023-08-09 21:10:00|125.45|122.65|125.29|122.49|125.45|122.65|125.22|122.42|0
1691615700000|2023-08-09 21:15:00|125.22|122.42|124.87|122.07|125.22|122.42|124.72|121.92|0
1691616000000|2023-08-09 21:20:00|124.84|122.04|124.83|122.03|124.93|122.13|124.7|121.9|0
1691616300000|2023-08-09 21:25:00|124.89|122.09|124.93|122.13|124.93|122.13|124.83|122.03|0
1691616600000|2023-08-09 21:30:00|124.91|122.11|124.81|122.01|124.91|122.11|124.81|122.01|0
1691616900000|2023-08-09 21:35:00|124.74|121.94|124.81|122.01|124.84|122.04|124.74|121.94|0
1691617200000|2023-08-09 21:40:00|124.67|121.87|124.88|122.08|124.88|122.08|124.67|121.87|0
1691617500000|2023-08-09 21:45:00|124.89|122.09|124.93|122.13|124.95|122.15|124.88|122.08|0
1691617800000|2023-08-09 21:50:00|124.95|122.15|125.06|122.26|125.06|122.26|124.95|122.15|0
1691618100000|2023-08-09 21:55:00|125.1|122.3|125.06|122.26|125.14|122.34|125.06|122.26|0
1691618400000|2023-08-09 22:00:00|125.27|122.47|125.91|123.11|126.01|123.21|125.22|122.42|0
1691618700000|2023-08-09 22:05:00|125.81|123.01|125.71|122.91|125.86|123.06|125.41|122.61|0
1691619000000|2023-08-09 22:10:00|125.81|123.01|125.9|123.1|125.95|123.15|125.71|122.91|0
1691619300000|2023-08-09 22:15:00|125.81|123.01|125.61|122.81|126|123.2|125.61|122.81|0
1691619600000|2023-08-09 22:20:00|125.51|122.71|125.8|123|125.8|123|125.51|122.71|0
1691619900000|2023-08-09 22:25:00|125.85|123.05|126|123.2|126.1|123.3|125.7|122.9|0
1691620200000|2023-08-09 22:30:00|126.1|123.3|125.9|123.1|126.2|123.4|125.9|123.1|0
1691620500000|2023-08-09 22:35:00|125.8|123|125.9|123.1|125.9|123.1|125.7|122.9|0
1691620800000|2023-08-09 22:40:00|125.8|123|126.19|123.39|126.19|123.39|125.6|122.8|0
1691621100000|2023-08-09 22:45:00|126.29|123.49|126.39|123.59|126.49|123.69|126.29|123.49|0
1691621400000|2023-08-09 22:50:00|126.29|123.49|126.19|123.39|126.39|123.59|126.19|123.39|0
1691621700000|2023-08-09 22:55:00|126.24|123.44|126.23|123.43|126.29|123.49|126.09|123.29|0
1691622000000|2023-08-09 23:00:00|126.29|123.49|126.19|123.39|126.29|123.49|126.09|123.29|0
1691622300000|2023-08-09 23:05:00|126.28|123.48|126.09|123.29|126.28|123.48|125.89|123.09|0
1691622600000|2023-08-09 23:10:00|125.99|123.19|126.38|123.58|126.38|123.58|125.99|123.19|0
1691622900000|2023-08-09 23:15:00|126.28|123.48|125.98|123.18|126.38|123.58|125.98|123.18|0
1691623200000|2023-08-09 23:20:00|126.08|123.28|126.18|123.38|126.18|123.38|125.79|122.99|0
1691623500000|2023-08-09 23:25:00|126.08|123.28|126.18|123.38|126.18|123.38|126.08|123.28|0
1691623800000|2023-08-09 23:30:00|126.08|123.28|126.18|123.38|126.18|123.38|126.08|123.28|0
1691624100000|2023-08-09 23:35:00|126.28|123.48|126.42|123.62|126.47|123.67|126.28|123.48|0
1691624400000|2023-08-09 23:40:00|126.37|123.57|126.97|124.17|127.17|124.37|126.37|123.57|0
1691624700000|2023-08-09 23:45:00|126.87|124.07|126.67|123.87|126.97|124.17|126.67|123.87|0
1691625000000|2023-08-09 23:50:00|126.72|123.92|126.96|124.16|127.06|124.26|126.67|123.87|0
1691625300000|2023-08-09 23:55:00|126.86|124.06|126.67|123.87|126.86|124.06|126.67|123.87|0
1691625600000|2023-08-10 00:00:00|126.76|123.96|126.86|124.06|126.96|124.16|126.37|123.57|0
1691625900000|2023-08-10 00:05:00|126.91|124.11|126.96|124.16|126.96|124.16|126.66|123.86|0
1691626200000|2023-08-10 00:10:00|126.86|124.06|126.66|123.86|126.96|124.16|126.66|123.86|0
1691626500000|2023-08-10 00:15:00|126.56|123.76|126.91|124.11|126.96|124.16|126.26|123.46|0
1691626800000|2023-08-10 00:20:00|126.96|124.16|127.49|124.69|128.09|125.29|126.86|124.06|0
1691627100000|2023-08-10 00:25:00|127.59|124.79|127.59|124.79|127.79|124.99|127.49|124.69|0
1691627400000|2023-08-10 00:30:00|127.49|124.69|127.49|124.69|127.69|124.89|127.29|124.49|0
1691627700000|2023-08-10 00:35:00|127.59|124.79|127.69|124.89|127.89|125.09|127.29|124.49|0
1691628000000|2023-08-10 00:40:00|127.79|124.99|127.78|124.98|127.98|125.18|127.68|124.88|0
1691628300000|2023-08-10 00:45:00|127.88|125.08|127.95|125.15|128.21|125.41|127.71|124.91|0
1691628600000|2023-08-10 00:50:00|128.01|125.21|128|125.2|128.01|125.21|127.81|125.01|0
1691628900000|2023-08-10 00:55:00|128.1|125.3|128.1|125.3|128.3|125.5|128|125.2|0
1691629200000|2023-08-10 01:00:00|128|125.2|127.39|124.59|128.51|125.71|127.18|124.38|0
1691629500000|2023-08-10 01:05:00|127.29|124.49|127.49|124.69|127.49|124.69|127.29|124.49|0
1691629800000|2023-08-10 01:10:00|127.34|124.54|127.09|124.29|127.39|124.59|126.89|124.09|0
1691630100000|2023-08-10 01:15:00|126.99|124.19|127.19|124.39|127.49|124.69|126.79|123.99|0
1691630400000|2023-08-10 01:20:00|127.29|124.49|127.18|124.38|127.29|124.49|126.99|124.19|0
1691630700000|2023-08-10 01:25:00|127.28|124.48|127.48|124.68|127.48|124.68|127.18|124.38|0
1691631000000|2023-08-10 01:30:00|127.58|124.78|127.58|124.78|127.68|124.88|127.28|124.48|0
1691631300000|2023-08-10 01:35:00|127.48|124.68|126.78|123.98|127.68|124.88|126.58|123.78|0
1691631600000|2023-08-10 01:40:00|126.83|124.03|126.29|123.49|126.98|124.18|125.94|123.14|0
1691631900000|2023-08-10 01:45:00|126.19|123.39|126.38|123.58|126.78|123.98|126.19|123.39|0
1691632200000|2023-08-10 01:50:00|126.43|123.63|126.18|123.38|126.48|123.68|125.79|122.99|0
1691632500000|2023-08-10 01:55:00|126.09|123.29|126.38|123.58|126.48|123.68|126.09|123.29|0
1691632800000|2023-08-10 02:00:00|126.48|123.68|126.78|123.98|126.78|123.98|126.18|123.38|0
1691633100000|2023-08-10 02:05:00|126.97|124.17|127.17|124.37|127.37|124.57|126.88|124.08|0
1691633400000|2023-08-10 02:10:00|127.27|124.47|127.97|125.17|128.07|125.27|126.97|124.17|0
1691633700000|2023-08-10 02:15:00|128.07|125.27|127.77|124.97|128.27|125.47|127.77|124.97|0
1691634000000|2023-08-10 02:20:00|127.87|125.07|127.77|124.97|127.97|125.17|127.67|124.87|0
1691634300000|2023-08-10 02:25:00|127.67|124.87|128.56|125.76|128.56|125.76|127.67|124.87|0
1691634600000|2023-08-10 02:30:00|128.66|125.86|128.26|125.46|128.66|125.86|128.16|125.36|0
1691634900000|2023-08-10 02:35:00|128.16|125.36|128.16|125.36|128.26|125.46|127.96|125.16|0
1691635200000|2023-08-10 02:40:00|128.06|125.26|127.96|125.16|128.26|125.46|127.86|125.06|0
1691635500000|2023-08-10 02:45:00|128.06|125.26|127.96|125.16|128.16|125.36|127.86|125.06|0
1691635800000|2023-08-10 02:50:00|128.06|125.26|128.06|125.26|128.16|125.36|127.86|125.06|0
1691636100000|2023-08-10 02:55:00|128.16|125.36|128.15|125.35|128.26|125.46|127.96|125.16|0
1691636400000|2023-08-10 03:00:00|128.25|125.45|128.6|125.8|128.75|125.95|128.25|125.45|0
1691636700000|2023-08-10 03:05:00|128.65|125.85|128.55|125.75|128.75|125.95|128.35|125.55|0
1691637000000|2023-08-10 03:10:00|128.65|125.85|128.7|125.9|128.85|126.05|128.55|125.75|0
1691637300000|2023-08-10 03:15:00|128.75|125.95|128.95|126.15|129.05|126.25|128.65|125.85|0
1691637600000|2023-08-10 03:20:00|129.05|126.25|129.05|126.25|129.15|126.35|128.9|126.1|0
1691637900000|2023-08-10 03:25:00|128.95|126.15|129.1|126.3|129.15|126.35|128.85|126.05|0
1691638200000|2023-08-10 03:30:00|129.15|126.35|128.99|126.19|129.15|126.35|128.85|126.05|0
1691638500000|2023-08-10 03:35:00|128.95|126.15|128.94|126.14|129.05|126.25|128.84|126.04|0
1691638800000|2023-08-10 03:40:00|128.84|126.04|128.94|126.14|128.94|126.14|128.74|125.94|0
1691639100000|2023-08-10 03:45:00|128.84|126.04|128.54|125.74|128.94|126.14|128.54|125.74|0
1691639400000|2023-08-10 03:50:00|128.64|125.84|128.74|125.94|128.84|126.04|128.64|125.84|0
1691639700000|2023-08-10 03:55:00|128.84|126.04|128.74|125.94|128.84|126.04|128.74|125.94|0
1691640000000|2023-08-10 04:00:00|128.84|126.04|129.04|126.24|129.14|126.34|128.74|125.94|0
1691640300000|2023-08-10 04:05:00|129.14|126.34|129.24|126.44|129.34|126.54|129.14|126.34|0
1691640600000|2023-08-10 04:10:00|129.14|126.34|129.03|126.23|129.14|126.34|129.03|126.23|0
1691640900000|2023-08-10 04:15:00|128.93|126.13|129.03|126.23|129.03|126.23|128.83|126.03|0
1691641200000|2023-08-10 04:20:00|128.93|126.13|128.93|126.13|129.03|126.23|128.93|126.13|0
1691641500000|2023-08-10 04:25:00|128.83|126.03|128.63|125.83|128.83|126.03|128.63|125.83|0
1691641800000|2023-08-10 04:30:00|128.68|125.88|128.63|125.83|128.83|126.03|128.63|125.83|0
1691642100000|2023-08-10 04:35:00|128.68|125.88|128.43|125.63|128.73|125.93|128.43|125.63|0
1691642400000|2023-08-10 04:40:00|128.47|125.67|128.32|125.52|128.47|125.67|128.32|125.52|0
1691642700000|2023-08-10 04:45:00|128.42|125.62|128.32|125.52|128.42|125.62|128.32|125.52|0
1691643000000|2023-08-10 04:50:00|128.42|125.62|128.32|125.52|128.42|125.62|128.22|125.42|0
1691643300000|2023-08-10 04:55:00|128.42|125.62|128.02|125.22|128.42|125.62|128.02|125.22|0
1691643600000|2023-08-10 05:00:00|127.97|125.17|127.42|124.62|128.02|125.22|127.42|124.62|0
1691643900000|2023-08-10 05:05:00|127.52|124.72|127.42|124.62|127.82|125.02|127.22|124.42|0
1691644200000|2023-08-10 05:10:00|127.52|124.72|127.22|124.42|127.52|124.72|126.92|124.12|0
1691644500000|2023-08-10 05:15:00|127.32|124.52|127.52|124.72|127.52|124.72|127.02|124.22|0
1691644800000|2023-08-10 05:20:00|127.61|124.81|128.21|125.41|128.31|125.51|127.52|124.72|0
1691645100000|2023-08-10 05:25:00|128.31|125.51|128.21|125.41|128.31|125.51|128.11|125.31|0
1691645400000|2023-08-10 05:30:00|128.11|125.31|128.71|125.91|128.71|125.91|127.91|125.11|0
1691645700000|2023-08-10 05:35:00|128.81|126.01|128.71|125.91|129.01|126.21|128.71|125.91|0
1691646000000|2023-08-10 05:40:00|128.76|125.96|128.81|126.01|128.91|126.11|128.71|125.91|0
1691646300000|2023-08-10 05:45:00|128.91|126.11|128.71|125.91|128.91|126.11|128.71|125.91|0
1691646600000|2023-08-10 05:50:00|128.81|126.01|128.81|126.01|129.01|126.21|128.71|125.91|0
1691646900000|2023-08-10 05:55:00|128.85|126.05|129|126.2|129|126.2|128.7|125.9|0
1691647200000|2023-08-10 06:00:00|128.9|126.1|129.51|126.71|129.71|126.91|128.7|125.9|0
1691647500000|2023-08-10 06:05:00|129.31|126.91|129.71|127.31|129.76|127.36|129.21|126.81|0
1691647800000|2023-08-10 06:10:00|129.81|127.41|129.91|127.51|130.11|127.71|129.61|127.21|0
1691648100000|2023-08-10 06:15:00|129.81|127.41|129.6|127.2|129.81|127.41|129.6|127.2|0
1691648400000|2023-08-10 06:20:00|129.7|127.3|129.6|127.2|129.81|127.41|129.6|127.2|0
1691648700000|2023-08-10 06:25:00|129.65|127.25|129.8|127.4|129.8|127.4|129.5|127.1|0
1691649000000|2023-08-10 06:30:00|129.7|127.3|129.6|127.2|129.8|127.4|129.4|127|0
1691649300000|2023-08-10 06:35:00|129.65|127.25|129.5|127.1|129.8|127.4|129.24|126.84|0
1691649600000|2023-08-10 06:40:00|129.4|127|128.49|126.09|129.5|127.1|128.49|126.09|0
1691649900000|2023-08-10 06:45:00|128.59|126.19|128.59|126.19|128.89|126.49|128.49|126.09|0
1691650200000|2023-08-10 06:50:00|128.69|126.29|128.89|126.49|128.99|126.59|128.29|125.89|0
1691650500000|2023-08-10 06:55:00|128.79|126.39|128.19|125.79|128.99|126.59|128.19|125.79|0
1691650800000|2023-08-10 07:00:00|128.29|125.89|130.2|127.8|130.2|127.8|128.23|125.83|0
1691651100000|2023-08-10 07:05:00|130.1|127.7|130.7|128.3|130.8|128.4|130.1|127.7|0
1691651400000|2023-08-10 07:10:00|130.8|128.4|131.31|128.91|131.31|128.91|130.8|128.4|0
1691651700000|2023-08-10 07:15:00|131.21|128.81|133.15|130.75|133.15|130.75|131.11|128.71|0
1691652000000|2023-08-10 07:20:00|133.25|130.85|132.94|130.54|133.45|131.05|132.84|130.44|0
1691652300000|2023-08-10 07:25:00|133.04|130.64|133.04|130.64|133.56|131.16|132.73|130.33|0
1691652600000|2023-08-10 07:30:00|132.94|130.54|133.55|131.15|133.76|131.36|132.94|130.54|0
1691652900000|2023-08-10 07:35:00|133.45|131.05|132.53|130.13|133.86|131.46|132.53|130.13|0
1691653200000|2023-08-10 07:40:00|132.63|130.23|132.83|130.43|133.14|130.74|132.12|129.72|0
1691653500000|2023-08-10 07:45:00|132.73|130.33|132.63|130.23|133.55|131.15|132.42|130.02|0
1691653800000|2023-08-10 07:50:00|132.73|130.33|132.93|130.53|133.65|131.25|132.73|130.33|0
1691654100000|2023-08-10 07:55:00|132.73|130.33|132.32|129.92|133.03|130.63|132.11|129.71|0
1691654400000|2023-08-10 08:00:00|132.21|129.81|131.29|128.89|132.42|130.02|131.29|128.89|0
1691654700000|2023-08-10 08:05:00|131.19|128.79|130.99|128.59|131.8|129.4|130.99|128.59|0
1691655000000|2023-08-10 08:10:00|130.89|128.49|130.68|128.28|132.2|129.8|130.68|128.28|0
1691655300000|2023-08-10 08:15:00|130.78|128.38|131.09|128.69|131.09|128.69|130.58|128.18|0
1691655600000|2023-08-10 08:20:00|131.19|128.79|130.88|128.48|131.29|128.89|130.88|128.48|0
1691655900000|2023-08-10 08:25:00|130.98|128.58|131.08|128.68|131.34|128.94|130.68|128.28|0
1691656200000|2023-08-10 08:30:00|131.19|128.79|131.49|129.09|131.59|129.19|130.98|128.58|0
1691656500000|2023-08-10 08:35:00|131.59|129.19|132.2|129.8|132.3|129.9|131.59|129.19|0
1691656800000|2023-08-10 08:40:00|132.1|129.7|132.2|129.8|132.82|130.42|132|129.6|0
1691657100000|2023-08-10 08:45:00|132.1|129.7|132.71|130.31|132.71|130.31|132.1|129.7|0
1691657400000|2023-08-10 08:50:00|132.81|130.41|132.71|130.31|133.12|130.72|132.55|130.15|0
1691657700000|2023-08-10 08:55:00|132.81|130.41|131.99|129.59|132.91|130.51|131.99|129.59|0
1691658000000|2023-08-10 09:00:00|131.89|129.49|131.48|129.08|132.09|129.69|131.38|128.98|0
1691658300000|2023-08-10 09:05:00|131.58|129.18|131.99|129.59|132.19|129.79|131.53|129.13|0
1691658600000|2023-08-10 09:10:00|131.94|129.54|131.01|128.61|132.4|130|130.7|128.3|0
1691658900000|2023-08-10 09:15:00|131.11|128.71|132.11|129.71|132.72|130.32|131.11|128.71|0
1691659200000|2023-08-10 09:20:00|132.31|129.91|131.6|129.2|132.41|130.01|131.54|129.14|0
1691659500000|2023-08-10 09:25:00|131.49|129.09|131.39|128.99|131.6|129.2|131.09|128.69|0
1691659800000|2023-08-10 09:30:00|131.34|128.94|131.02|128.62|131.49|129.09|130.61|128.21|0
1691660100000|2023-08-10 09:35:00|130.91|128.51|131.01|128.61|131.22|128.82|130.61|128.21|0
1691660400000|2023-08-10 09:40:00|131.12|128.72|131.22|128.82|131.42|129.02|131.12|128.72|0
1691660700000|2023-08-10 09:45:00|131.32|128.92|131.11|128.71|131.52|129.12|131.11|128.71|0
1691661000000|2023-08-10 09:50:00|131.21|128.81|131.42|129.02|131.52|129.12|131.21|128.81|0
1691661300000|2023-08-10 09:55:00|131.52|129.12|131.42|129.02|131.62|129.22|131.21|128.81|0
1691661600000|2023-08-10 10:00:00|131.62|129.22|131.11|128.71|131.62|129.22|131.01|128.61|0
1691661900000|2023-08-10 10:05:00|131.06|128.66|129.79|127.39|131.06|128.66|129.69|127.29|0
1691662200000|2023-08-10 10:10:00|129.84|127.44|131.54|129.14|131.85|129.45|129.55|127.15|0
1691662500000|2023-08-10 10:15:00|131.59|129.19|131.34|128.94|131.95|129.55|131.29|128.89|0
1691662800000|2023-08-10 10:20:00|131.29|128.89|131.23|128.83|131.54|129.14|131.03|128.63|0
1691663100000|2023-08-10 10:25:00|131.18|128.78|130.93|128.53|131.34|128.94|130.83|128.43|0
1691663400000|2023-08-10 10:30:00|130.83|128.43|130.42|128.02|130.83|128.43|130.22|127.82|0
1691663700000|2023-08-10 10:35:00|130.37|127.97|130.42|128.02|130.42|128.02|130.32|127.92|0
1691664000000|2023-08-10 10:40:00|130.52|128.12|130.32|127.92|131.03|128.63|130.32|127.92|0
1691664300000|2023-08-10 10:45:00|130.42|128.02|130.92|128.52|130.92|128.52|130.42|128.02|0
1691664600000|2023-08-10 10:50:00|131.02|128.62|131.12|128.72|131.23|128.83|130.82|128.42|0
1691664900000|2023-08-10 10:55:00|131.23|128.83|131.22|128.82|131.33|128.93|131.02|128.62|0
1691665200000|2023-08-10 11:00:00|131.33|128.93|131.73|129.33|132.04|129.64|131.22|128.82|0
1691665500000|2023-08-10 11:05:00|131.83|129.43|131.73|129.33|132.14|129.74|131.73|129.33|0
1691665800000|2023-08-10 11:10:00|131.63|129.23|131.04|128.64|131.73|129.33|130.33|127.93|0
1691666100000|2023-08-10 11:15:00|131.14|128.74|130.73|128.33|131.24|128.84|130.63|128.23|0
1691666400000|2023-08-10 11:20:00|130.83|128.43|130.32|127.92|130.83|128.43|130.32|127.92|0
1691666700000|2023-08-10 11:25:00|130.42|128.02|129.61|127.21|130.53|128.13|129.51|127.11|0
1691667000000|2023-08-10 11:30:00|129.71|127.31|129.92|127.52|130.02|127.62|129.61|127.21|0
1691667300000|2023-08-10 11:35:00|129.96|127.56|129.91|127.51|130.22|127.82|129.81|127.41|0
1691667600000|2023-08-10 11:40:00|129.81|127.41|129|126.6|129.91|127.51|129|126.6|0
1691667900000|2023-08-10 11:45:00|128.9|126.5|128.9|126.5|129.21|126.81|128.7|126.3|0
1691668200000|2023-08-10 11:50:00|128.8|126.4|129.51|127.11|129.71|127.31|128.8|126.4|0
1691668500000|2023-08-10 11:55:00|129.61|127.21|129.25|126.85|129.61|127.21|129.2|126.8|0
1691668800000|2023-08-10 12:00:00|129.3|126.9|129.81|127.41|130.01|127.61|129.2|126.8|0
1691669100000|2023-08-10 12:05:00|129.91|127.51|130.11|127.71|130.21|127.81|129.5|127.1|0
1691669400000|2023-08-10 12:10:00|130.21|127.81|131.43|129.03|131.63|129.23|129.9|127.5|0
1691669700000|2023-08-10 12:15:00|131.53|129.13|130.71|128.31|132.24|129.84|130.61|128.21|0
1691670000000|2023-08-10 12:20:00|130.61|128.21|131.32|128.92|131.32|128.92|130.21|127.81|0
1691670300000|2023-08-10 12:25:00|131.42|129.02|130.86|128.46|131.88|129.48|130.76|128.36|0
1691670600000|2023-08-10 12:30:00|129.34|126.94|128.92|126.52|136.89|134.49|128.92|126.52|0
1691670900000|2023-08-10 12:35:00|128.72|126.32|128.11|125.71|131.88|129.48|127.91|125.51|0
1691671200000|2023-08-10 12:40:00|126.53|124.13|127.05|124.65|127.85|125.45|124.27|121.87|0
1691671500000|2023-08-10 12:45:00|126.55|124.15|130.5|128.1|132.41|130.01|126.45|124.05|0
1691671800000|2023-08-10 12:50:00|130.6|128.2|131.41|129.01|131.41|129.01|129.38|126.98|0
1691672100000|2023-08-10 12:55:00|131.52|129.12|132.44|130.04|132.44|130.04|130.19|127.79|0
1691672400000|2023-08-10 13:00:00|132.34|129.94|133.16|130.76|133.37|130.97|132.03|129.63|0
1691672700000|2023-08-10 13:05:00|133.26|130.86|132.23|129.83|134.2|131.8|130.69|128.29|0
1691673000000|2023-08-10 13:10:00|132.13|129.73|131.3|128.9|132.33|129.93|130.69|128.29|0
1691673300000|2023-08-10 13:15:00|131.41|129.01|131.71|129.31|132.43|130.03|131.2|128.8|0
1691673600000|2023-08-10 13:20:00|131.81|129.41|130.28|127.88|132.33|129.93|129.87|127.47|0
1691673900000|2023-08-10 13:25:00|130.38|127.98|129.16|126.76|130.69|128.29|128.56|126.16|0
1691674200000|2023-08-10 13:30:00|129.47|127.07|132.69|130.29|133.56|131.16|128.56|126.16|0
1691674500000|2023-08-10 13:35:00|132.58|130.18|134.14|131.74|135.18|132.78|132.48|130.08|0
1691674800000|2023-08-10 13:40:00|134.56|132.16|133.62|131.22|135.29|132.89|132.89|130.49|0
1691675100000|2023-08-10 13:45:00|134.24|131.84|137.39|134.99|138.13|135.73|134.24|131.84|0
1691675400000|2023-08-10 13:50:00|137.18|134.78|138.24|135.84|138.24|135.84|136.44|134.04|0
1691675700000|2023-08-10 13:55:00|138.45|136.05|141.49|139.09|141.59|139.19|138.45|136.05|0
1691676000000|2023-08-10 14:00:00|141.92|139.52|142.13|139.73|143.43|141.03|141.92|139.52|0
1691676300000|2023-08-10 14:05:00|142.35|139.95|142.77|140.37|143.64|141.24|141.27|138.87|0
1691676600000|2023-08-10 14:10:00|142.67|140.27|141.8|139.4|142.99|140.59|140.95|138.55|0
1691676900000|2023-08-10 14:15:00|141.91|139.51|141.16|138.76|142.88|140.48|141.05|138.65|0
1691677200000|2023-08-10 14:20:00|141.05|138.65|141.58|139.18|141.58|139.18|139.66|137.26|0
1691677500000|2023-08-10 14:25:00|141.48|139.08|140.83|138.43|141.48|139.08|139.34|136.94|0
1691677800000|2023-08-10 14:30:00|140.62|138.22|141.47|139.07|142.34|139.94|140.3|137.9|0
1691678100000|2023-08-10 14:35:00|141.26|138.86|138.28|135.88|141.8|139.4|137.12|134.72|0
1691678400000|2023-08-10 14:40:00|137.96|135.56|135.86|133.46|137.96|135.56|135.33|132.93|0
1691678700000|2023-08-10 14:45:00|135.44|133.04|133.67|131.27|135.44|133.04|131.71|129.31|0
1691679000000|2023-08-10 14:50:00|133.26|130.86|136.28|133.88|136.49|134.09|130.73|128.33|0
1691679300000|2023-08-10 14:55:00|136.39|133.99|136.18|133.78|137.96|135.56|136.18|133.78|0
1691679600000|2023-08-10 15:00:00|136.07|133.67|132.97|130.57|136.49|134.09|132.25|129.85|0
1691679900000|2023-08-10 15:05:00|132.86|130.46|133.17|130.77|134.62|132.22|131.13|128.73|0
1691680200000|2023-08-10 15:10:00|133.07|130.67|133.07|130.67|134.61|132.21|132.66|130.26|0
1691680500000|2023-08-10 15:15:00|132.86|130.46|131.63|129.23|132.86|130.46|131.33|128.93|0
1691680800000|2023-08-10 15:20:00|131.84|129.44|130.71|128.31|131.84|129.44|129.7|127.3|0
1691681100000|2023-08-10 15:25:00|130.82|128.42|133.27|130.87|133.27|130.87|130.82|128.42|0
1691681400000|2023-08-10 15:30:00|133.06|130.66|135.13|132.73|135.13|132.73|132.34|129.94|0
1691681700000|2023-08-10 15:35:00|135.02|132.62|133.55|131.15|135.13|132.73|132.93|130.53|0
1691682000000|2023-08-10 15:40:00|133.24|130.84|129.96|127.56|133.55|131.15|129.15|126.75|0
1691682300000|2023-08-10 15:45:00|130.06|127.66|127.64|125.24|130.06|127.66|126.64|124.24|0
1691682600000|2023-08-10 15:50:00|127.54|125.14|125.05|122.65|127.64|125.24|123.86|121.46|0
1691682900000|2023-08-10 15:55:00|125.15|122.75|126.74|124.34|126.94|124.54|124.16|121.76|0
1691683200000|2023-08-10 16:00:00|126.44|124.04|126.24|123.84|126.94|124.54|124.95|122.55|0
1691683500000|2023-08-10 16:05:00|126.34|123.94|125.44|123.04|127.34|124.94|125.14|122.74|0
1691683800000|2023-08-10 16:10:00|125.34|122.94|125.04|122.64|126.04|123.64|123.96|121.56|0
1691684100000|2023-08-10 16:15:00|124.94|122.54|124.55|122.15|125.34|122.94|123.76|121.36|0
1691684400000|2023-08-10 16:20:00|124.45|122.05|124.75|122.35|127.39|124.99|111.8|109.4|0
1691684700000|2023-08-10 16:25:00|124.56|122.16|124.36|121.96|124.56|122.16|121.62|119.22|0
1691685000000|2023-08-10 16:30:00|124.26|121.86|124.85|122.45|125.24|122.84|123.67|121.27|0
1691685300000|2023-08-10 16:35:00|124.75|122.35|127.13|124.73|127.33|124.93|123.86|121.46|0
1691685600000|2023-08-10 16:40:00|127.23|124.83|127.33|124.93|127.33|124.93|125.84|123.44|0
1691685900000|2023-08-10 16:45:00|127.28|124.88|127.83|125.43|128.63|126.23|126.93|124.53|0
1691686200000|2023-08-10 16:50:00|127.93|125.53|124.55|122.15|127.93|125.53|124.06|121.66|0
1691686500000|2023-08-10 16:55:00|124.65|122.25|121.9|119.5|124.74|122.34|120.84|118.44|0
1691686800000|2023-08-10 17:00:00|121.71|119.31|122.58|120.18|123.07|120.67|121.13|118.73|0
1691687100000|2023-08-10 17:05:00|122.49|120.09|123.76|121.36|123.95|121.55|122.49|120.09|0
1691687400000|2023-08-10 17:10:00|123.85|121.45|123.75|121.35|124.05|121.65|122.48|120.08|0
1691687700000|2023-08-10 17:15:00|123.66|121.26|122.68|120.28|124.05|121.65|122|119.6|0
1691688000000|2023-08-10 17:20:00|122.58|120.18|121.12|118.72|122.68|120.28|120.06|117.66|0
1691688300000|2023-08-10 17:25:00|121.22|118.82|121.02|118.62|121.8|119.4|120.35|117.95|0
1691688600000|2023-08-10 17:30:00|120.83|118.43|121.22|118.82|121.22|118.82|119.58|117.18|0
1691688900000|2023-08-10 17:35:00|120.93|118.53|120.15|117.75|120.93|118.53|119.58|117.18|0
1691689200000|2023-08-10 17:40:00|120.25|117.85|118.9|116.5|122.28|119.88|117.52|115.12|0
1691689500000|2023-08-10 17:45:00|118.71|116.31|120.44|118.04|121.89|119.49|118.71|116.31|0
1691689800000|2023-08-10 17:50:00|120.34|117.94|119.86|117.46|121.7|119.3|119.67|117.27|0
1691690100000|2023-08-10 17:55:00|119.67|117.27|117.87|115.47|119.67|117.27|115.96|113.56|0
1691690400000|2023-08-10 18:00:00|117.78|115.38|119.68|117.28|119.96|117.56|117.78|115.38|0
1691690700000|2023-08-10 18:05:00|119.77|117.37|122.27|119.87|122.95|120.55|119.77|117.37|0
1691691000000|2023-08-10 18:10:00|122.18|119.78|125.2|122.8|125.3|122.9|122.12|119.72|0
1691691300000|2023-08-10 18:15:00|125.1|122.7|122.74|120.34|125.72|123.32|122.35|119.95|0
1691691600000|2023-08-10 18:20:00|122.45|120.05|123.62|121.22|124.21|121.81|122.26|119.86|0
1691691900000|2023-08-10 18:25:00|123.72|121.32|122.55|120.15|124.21|121.81|122.16|119.76|0
1691692200000|2023-08-10 18:30:00|122.64|120.24|122.06|119.66|123.62|121.22|121.67|119.27|0
1691692500000|2023-08-10 18:35:00|121.77|119.37|122.64|120.24|122.64|120.24|120.89|118.49|0
1691692800000|2023-08-10 18:40:00|122.74|120.34|122.15|119.75|122.74|120.34|120.6|118.2|0
1691693100000|2023-08-10 18:45:00|122.35|119.95|123.62|121.22|124.4|122|121.57|119.17|0
1691693400000|2023-08-10 18:50:00|123.52|121.12|125.59|123.19|125.78|123.38|123.13|120.73|0
1691693700000|2023-08-10 18:55:00|125.68|123.28|126.58|124.18|126.68|124.28|125.09|122.69|0
1691694000000|2023-08-10 19:00:00|126.68|124.28|123.91|121.51|126.68|124.28|122.93|120.53|0
1691694300000|2023-08-10 19:05:00|123.81|121.41|124.3|121.9|124.59|122.19|123.41|121.01|0
1691694600000|2023-08-10 19:10:00|124.59|122.19|125.38|122.98|125.78|123.38|124.39|121.99|0
1691694900000|2023-08-10 19:15:00|125.48|123.08|125.38|122.98|126.12|123.72|124.89|122.49|0
1691695200000|2023-08-10 19:20:00|125.58|123.18|123.61|121.21|125.97|123.57|123.21|120.81|0
1691695500000|2023-08-10 19:25:00|123.51|121.11|120.78|118.38|123.7|121.3|120.3|117.9|0
1691695800000|2023-08-10 19:30:00|120.97|118.57|119.05|116.65|120.97|118.57|118.66|116.26|0
1691696100000|2023-08-10 19:35:00|118.76|116.36|118.57|116.17|119.81|117.41|118.28|115.88|0
1691696400000|2023-08-10 19:40:00|118.66|116.26|116.99|114.59|118.95|116.55|116.85|114.45|0
1691696700000|2023-08-10 19:45:00|117.04|114.64|118.75|116.35|120.2|117.8|116.57|114.17|0
1691697000000|2023-08-10 19:50:00|118.37|115.97|119.71|117.31|120.48|118.08|117.99|115.59|0
1691697300000|2023-08-10 19:55:00|119.52|117.12|119.52|117.12|120.68|118.28|119.04|116.64|0
1691697600000|2023-08-10 20:00:00|119.9|117.5|118.65|116.25|119.9|117.5|118.56|116.16|0
1691697900000|2023-08-10 20:05:00|118.85|116.45|119.42|117.02|119.52|117.12|118.85|116.45|0
1691698200000|2023-08-10 20:10:00|119.52|117.12|119.71|117.31|119.71|117.31|119.32|116.92|0
1691698500000|2023-08-10 20:15:00|119.91|117.11|119.91|117.11|119.91|117.11|119.81|117.01|0
1691698800000|2023-08-10 20:20:00|120.1|117.3|120.19|117.39|120.19|117.39|120|117.2|0
1691699100000|2023-08-10 20:25:00|120.29|117.49|120.48|117.68|120.48|117.68|120.19|117.39|0
1691699400000|2023-08-10 20:30:00|120.38|117.58|120.96|118.16|120.96|118.16|120.38|117.58|0
1691699700000|2023-08-10 20:35:00|120.91|118.11|120.48|117.68|121.06|118.26|120.48|117.68|0
1691700000000|2023-08-10 20:40:00|120.67|117.87|120.38|117.58|120.67|117.87|120.38|117.58|0
1691700300000|2023-08-10 20:45:00|120.28|117.48|120.28|117.48|120.38|117.58|120.19|117.39|0
1691700600000|2023-08-10 20:50:00|120.19|117.39|120.47|117.67|120.47|117.67|120.18|117.38|0
1691700900000|2023-08-10 20:55:00|120.38|117.58|120.42|117.62|120.57|117.77|120.28|117.48|0
1691701200000|2023-08-10 21:00:00|120.49|117.69|120.44|117.64|120.49|117.69|120.44|117.64|0
1691701500000|2023-08-10 21:05:00|120.43|117.63|120.47|117.67|120.47|117.67|120.42|117.62|0
1691701800000|2023-08-10 21:10:00|120.48|117.68|120.34|117.54|120.48|117.68|120.33|117.53|0
1691702100000|2023-08-10 21:15:00|120.33|117.53|120.33|117.53|120.34|117.54|120.33|117.53|0
1691702400000|2023-08-10 21:20:00|120.34|117.54|120.34|117.54|120.43|117.63|120.33|117.53|0
1691702700000|2023-08-10 21:25:00|120.31|117.51|120.32|117.52|120.33|117.53|120.31|117.51|0
1691703000000|2023-08-10 21:30:00|120.25|117.45|120.22|117.42|120.25|117.45|120.15|117.35|0
1691703300000|2023-08-10 21:35:00|120.2|117.4|120.15|117.35|120.25|117.45|120.15|117.35|0
1691703600000|2023-08-10 21:40:00|120.14|117.34|120.32|117.52|120.38|117.58|120.14|117.34|0
1691703900000|2023-08-10 21:45:00|120.33|117.53|120.38|117.58|120.55|117.75|120.33|117.53|0
1691704200000|2023-08-10 21:50:00|120.39|117.59|120.36|117.56|120.42|117.62|120.33|117.53|0
1691704500000|2023-08-10 21:55:00|120.3|117.5|120.43|117.63|120.43|117.63|120.3|117.5|0
1691704800000|2023-08-10 22:00:00|120.4|117.6|121.37|118.57|121.37|118.57|120.4|117.6|0
1691705100000|2023-08-10 22:05:00|121.32|118.52|121.23|118.43|121.42|118.62|121.18|118.38|0
1691705400000|2023-08-10 22:10:00|121.32|118.52|121.61|118.81|121.61|118.81|121.32|118.52|0
1691705700000|2023-08-10 22:15:00|121.71|118.91|121.22|118.42|121.71|118.91|121.13|118.33|0
1691706000000|2023-08-10 22:20:00|121.17|118.37|121.32|118.52|121.32|118.52|121.03|118.23|0
1691706300000|2023-08-10 22:25:00|121.22|118.42|122|119.2|122|119.2|121.12|118.32|0
1691706600000|2023-08-10 22:30:00|121.9|119.1|121.65|118.85|121.9|119.1|121.61|118.81|0
1691706900000|2023-08-10 22:35:00|121.61|118.81|121.61|118.81|121.8|119|121.51|118.71|0
1691707200000|2023-08-10 22:40:00|121.51|118.71|121.8|119|121.9|119.1|121.41|118.61|0
1691707500000|2023-08-10 22:45:00|121.85|119.05|121.89|119.09|122.09|119.29|121.8|119|0
1691707800000|2023-08-10 22:50:00|121.8|119|121.8|119|121.8|119|121.7|118.9|0
1691708100000|2023-08-10 22:55:00|121.7|118.9|121.7|118.9|121.7|118.9|121.6|118.8|0
1691708400000|2023-08-10 23:00:00|121.79|118.99|121.4|118.6|121.79|118.99|121.31|118.51|0
1691708700000|2023-08-10 23:05:00|121.5|118.7|121.11|118.31|121.5|118.7|121.02|118.22|0
1691709000000|2023-08-10 23:10:00|121.02|118.22|121.5|118.7|121.5|118.7|121.02|118.22|0
1691709300000|2023-08-10 23:15:00|121.4|118.6|121.59|118.79|121.64|118.84|121.4|118.6|0
1691709600000|2023-08-10 23:20:00|121.54|118.74|121.64|118.84|121.69|118.89|121.54|118.74|0
1691709900000|2023-08-10 23:25:00|121.69|118.89|121.88|119.08|121.88|119.08|121.69|118.89|0
1691710200000|2023-08-10 23:30:00|121.98|119.18|122.32|119.52|122.37|119.57|121.88|119.08|0
1691710500000|2023-08-10 23:35:00|122.37|119.57|122.37|119.57|122.56|119.76|122.27|119.47|0
1691710800000|2023-08-10 23:40:00|122.27|119.47|122.17|119.37|122.37|119.57|122.17|119.37|0
1691711100000|2023-08-10 23:45:00|122.22|119.42|122.56|119.76|122.56|119.76|122.22|119.42|0
1691711400000|2023-08-10 23:50:00|122.46|119.66|121.97|119.17|122.46|119.66|121.97|119.17|0
1691711700000|2023-08-10 23:55:00|121.88|119.08|122.17|119.37|122.17|119.37|121.87|119.07|0
1691712000000|2023-08-11 00:00:00|122.07|119.27|122.31|119.51|122.36|119.56|122.07|119.27|0
1691712300000|2023-08-11 00:05:00|122.36|119.56|122.26|119.46|122.36|119.56|122.07|119.27|0
1691712600000|2023-08-11 00:10:00|122.21|119.41|122.55|119.75|122.55|119.75|122.16|119.36|0
1691712900000|2023-08-11 00:15:00|122.45|119.65|122.84|120.04|122.94|120.14|122.45|119.65|0
1691713200000|2023-08-11 00:20:00|122.75|119.95|122.89|120.09|122.94|120.14|122.65|119.85|0
1691713500000|2023-08-11 00:25:00|122.94|120.14|123.04|120.24|123.04|120.24|122.84|120.04|0
1691713800000|2023-08-11 00:30:00|122.94|120.14|122.74|119.94|123.04|120.24|122.64|119.84|0
1691714100000|2023-08-11 00:35:00|122.64|119.84|122.47|119.67|122.74|119.94|122.37|119.57|0
1691714400000|2023-08-11 00:40:00|122.51|119.71|122.47|119.67|122.57|119.77|122.37|119.57|0
1691714700000|2023-08-11 00:45:00|122.51|119.71|123.44|120.64|123.44|120.64|122.47|119.67|0
1691715000000|2023-08-11 00:50:00|123.35|120.55|123.25|120.45|123.74|120.94|123.25|120.45|0
1691715300000|2023-08-11 00:55:00|123.15|120.35|123.25|120.45|123.25|120.45|123.15|120.35|0
1691715600000|2023-08-11 01:00:00|123.54|120.74|123.54|120.74|123.64|120.84|123.34|120.54|0
1691715900000|2023-08-11 01:05:00|123.44|120.64|123.24|120.44|123.54|120.74|123.14|120.34|0
1691716200000|2023-08-11 01:10:00|123.14|120.34|122.95|120.15|123.24|120.44|122.95|120.15|0
1691716500000|2023-08-11 01:15:00|123.05|120.25|123.44|120.64|123.48|120.68|123.04|120.24|0
1691716800000|2023-08-11 01:20:00|123.38|120.58|122.94|120.14|123.38|120.58|122.75|119.95|0
1691717100000|2023-08-11 01:25:00|122.99|120.19|123.04|120.24|123.14|120.34|122.94|120.14|0
1691717400000|2023-08-11 01:30:00|123.14|120.34|122.16|119.36|123.14|120.34|122.16|119.36|0
1691717700000|2023-08-11 01:35:00|122.26|119.46|122.84|120.04|123.04|120.24|122.26|119.46|0
1691718000000|2023-08-11 01:40:00|122.74|119.94|122.64|119.84|122.84|120.04|122.35|119.55|0
1691718300000|2023-08-11 01:45:00|122.59|119.79|122.94|120.14|122.94|120.14|122.16|119.36|0
1691718600000|2023-08-11 01:50:00|122.84|120.04|122.45|119.65|123.04|120.24|122.45|119.65|0
1691718900000|2023-08-11 01:55:00|122.4|119.6|121.96|119.16|122.54|119.74|121.86|119.06|0
1691719200000|2023-08-11 02:00:00|121.91|119.11|121.47|118.67|121.91|119.11|121.18|118.38|0
1691719500000|2023-08-11 02:05:00|121.37|118.57|121.66|118.86|121.86|119.06|121.28|118.48|0
1691719800000|2023-08-11 02:10:00|121.76|118.96|122.05|119.25|122.15|119.35|121.66|118.86|0
1691720100000|2023-08-11 02:15:00|121.95|119.15|121.95|119.15|122.05|119.25|121.85|119.05|0
1691720400000|2023-08-11 02:20:00|121.85|119.05|120.79|117.99|121.85|119.05|120.59|117.79|0
1691720700000|2023-08-11 02:25:00|120.73|117.93|120.49|117.69|120.88|118.08|120.3|117.5|0
1691721000000|2023-08-11 02:30:00|120.59|117.79|120.69|117.89|120.73|117.93|120.11|117.31|0
1691721300000|2023-08-11 02:35:00|120.73|117.93|120.59|117.79|120.73|117.93|120.39|117.59|0
1691721600000|2023-08-11 02:40:00|120.68|117.88|120.59|117.79|120.73|117.93|120.39|117.59|0
1691721900000|2023-08-11 02:45:00|120.68|117.88|120.58|117.78|120.73|117.93|120.58|117.78|0
1691722200000|2023-08-11 02:50:00|120.49|117.69|120.2|117.4|120.49|117.69|120.1|117.3|0
1691722500000|2023-08-11 02:55:00|120.1|117.3|120.58|117.78|120.78|117.98|120.1|117.3|0
1691722800000|2023-08-11 03:00:00|120.68|117.88|120.97|118.17|120.97|118.17|120.58|117.78|0
1691723100000|2023-08-11 03:05:00|121.01|118.21|120.97|118.17|121.16|118.36|120.87|118.07|0
1691723400000|2023-08-11 03:10:00|121.06|118.26|120.96|118.16|121.16|118.36|120.87|118.07|0
1691723700000|2023-08-11 03:15:00|120.87|118.07|120.87|118.07|121.06|118.26|120.33|117.53|0
1691724000000|2023-08-11 03:20:00|120.77|117.97|120.77|117.97|120.96|118.16|120.67|117.87|0
1691724300000|2023-08-11 03:25:00|120.81|118.01|121.2|118.4|121.25|118.45|120.67|117.87|0
1691724600000|2023-08-11 03:30:00|121.35|118.55|120.86|118.06|121.45|118.65|120.86|118.06|0
1691724900000|2023-08-11 03:35:00|120.81|118.01|119.41|116.61|120.86|118.06|119.13|116.33|0
1691725200000|2023-08-11 03:40:00|119.32|116.52|119.22|116.42|119.41|116.61|119.03|116.23|0
1691725500000|2023-08-11 03:45:00|119.27|116.47|119.12|116.32|119.32|116.52|119.12|116.32|0
1691725800000|2023-08-11 03:50:00|119.22|116.42|119.41|116.61|119.51|116.71|119.12|116.32|0
1691726100000|2023-08-11 03:55:00|119.36|116.56|119.41|116.61|119.6|116.8|119.31|116.51|0
1691726400000|2023-08-11 04:00:00|119.45|116.65|118.93|116.13|119.45|116.65|118.83|116.03|0
1691726700000|2023-08-11 04:05:00|119.02|116.22|119.21|116.41|119.21|116.41|118.83|116.03|0
1691727000000|2023-08-11 04:10:00|119.12|116.32|118.73|115.93|119.12|116.32|118.64|115.84|0
1691727300000|2023-08-11 04:15:00|118.68|115.88|118.73|115.93|118.92|116.12|118.54|115.74|0
1691727600000|2023-08-11 04:20:00|118.83|116.03|118.92|116.12|118.97|116.17|118.73|115.93|0
1691727900000|2023-08-11 04:25:00|118.83|116.03|119.02|116.22|119.02|116.22|118.73|115.93|0
1691728200000|2023-08-11 04:30:00|119.11|116.31|118.92|116.12|119.21|116.41|118.92|116.12|0
1691728500000|2023-08-11 04:35:00|118.82|116.02|119.01|116.21|119.01|116.21|118.73|115.93|0
1691728800000|2023-08-11 04:40:00|118.96|116.16|119.01|116.21|119.11|116.31|118.96|116.16|0
1691729100000|2023-08-11 04:45:00|118.96|116.16|118.82|116.02|119.01|116.21|118.72|115.92|0
1691729400000|2023-08-11 04:50:00|118.77|115.97|118.53|115.73|118.82|116.02|118.43|115.63|0
1691729700000|2023-08-11 04:55:00|118.63|115.83|119.01|116.21|119.01|116.21|118.63|115.83|0
1691730000000|2023-08-11 05:00:00|118.91|116.11|119.01|116.21|119.1|116.3|118.43|115.63|0
1691730300000|2023-08-11 05:05:00|118.91|116.11|118.72|115.92|118.91|116.11|118.43|115.63|0
1691730600000|2023-08-11 05:10:00|118.67|115.87|118.52|115.72|118.81|116.01|118.43|115.63|0
1691730900000|2023-08-11 05:15:00|118.47|115.67|119|116.2|119|116.2|118.43|115.63|0
1691731200000|2023-08-11 05:20:00|118.95|116.15|119.77|116.97|119.87|117.07|118.95|116.15|0
1691731500000|2023-08-11 05:25:00|119.72|116.92|119.72|116.92|119.77|116.97|119.38|116.58|0
1691731800000|2023-08-11 05:30:00|119.77|116.97|120.25|117.45|120.25|117.45|119.57|116.77|0
1691732100000|2023-08-11 05:35:00|120.2|117.4|120|117.2|120.29|117.49|119.96|117.16|0
1691732400000|2023-08-11 05:40:00|120.05|117.25|119.96|117.16|120.25|117.45|119.96|117.16|0
1691732700000|2023-08-11 05:45:00|119.91|117.11|120.63|117.83|121.02|118.22|119.91|117.11|0
1691733000000|2023-08-11 05:50:00|120.73|117.93|120.73|117.93|120.92|118.12|120.58|117.78|0
1691733300000|2023-08-11 05:55:00|120.63|117.83|120.77|117.97|120.92|118.12|120.53|117.73|0
1691733600000|2023-08-11 06:00:00|120.72|117.92|119.56|116.76|120.92|118.12|119.47|116.67|0
1691733900000|2023-08-11 06:05:00|119.36|116.96|119.56|117.16|119.56|117.16|118.88|116.48|0
1691734200000|2023-08-11 06:10:00|119.46|117.06|120.33|117.93|120.62|118.22|119.46|117.06|0
1691734500000|2023-08-11 06:15:00|120.23|117.83|120.04|117.64|120.42|118.02|119.94|117.54|0
1691734800000|2023-08-11 06:20:00|120.13|117.73|119.94|117.54|120.42|118.02|119.84|117.44|0
1691735100000|2023-08-11 06:25:00|120.03|117.63|120.42|118.02|120.42|118.02|119.84|117.44|0
1691735400000|2023-08-11 06:30:00|120.52|118.12|120.8|118.4|120.9|118.5|120.13|117.73|0
1691735700000|2023-08-11 06:35:00|120.71|118.31|120.61|118.21|121.1|118.7|120.56|118.16|0
1691736000000|2023-08-11 06:40:00|120.71|118.31|120.61|118.21|120.75|118.35|120.12|117.72|0
1691736300000|2023-08-11 06:45:00|120.51|118.11|120.8|118.4|120.94|118.54|120.51|118.11|0
1691736600000|2023-08-11 06:50:00|120.85|118.45|121.09|118.69|121.19|118.79|120.7|118.3|0
1691736900000|2023-08-11 06:55:00|121.04|118.64|120.99|118.59|121.38|118.98|120.99|118.59|0
1691737200000|2023-08-11 07:00:00|121.09|118.69|121.18|118.78|121.28|118.88|120.12|117.72|0
1691737500000|2023-08-11 07:05:00|120.99|118.59|121.47|119.07|121.77|119.37|120.75|118.35|0
1691737800000|2023-08-11 07:10:00|121.38|118.98|122.25|119.85|122.25|119.85|121.38|118.98|0
1691738100000|2023-08-11 07:15:00|122.45|120.05|122.06|119.66|122.55|120.15|121.96|119.56|0
1691738400000|2023-08-11 07:20:00|122.01|119.61|122.45|120.05|122.54|120.14|121.57|119.17|0
1691738700000|2023-08-11 07:25:00|122.49|120.09|122.44|120.04|122.64|120.24|122.15|119.75|0
1691739000000|2023-08-11 07:30:00|122.54|120.14|122.25|119.85|122.74|120.34|121.66|119.26|0
1691739300000|2023-08-11 07:35:00|122.2|119.8|121.86|119.46|122.25|119.85|121.66|119.26|0
1691739600000|2023-08-11 07:40:00|121.9|119.5|121.76|119.36|122.05|119.65|121.56|119.16|0
1691739900000|2023-08-11 07:45:00|121.85|119.45|122.15|119.75|122.24|119.84|121.46|119.06|0
1691740200000|2023-08-11 07:50:00|122.24|119.84|121.07|118.67|122.24|119.84|121.07|118.67|0
1691740500000|2023-08-11 07:55:00|121.12|118.72|120.59|118.19|121.12|118.72|120.59|118.19|0
1691740800000|2023-08-11 08:00:00|120.49|118.09|119.64|117.24|120.59|118.19|119.64|117.24|0
1691741100000|2023-08-11 08:05:00|119.55|117.15|118.49|116.09|119.64|117.24|118.39|115.99|0
1691741400000|2023-08-11 08:10:00|118.39|115.99|118.39|115.99|118.68|116.28|118.01|115.61|0
1691741700000|2023-08-11 08:15:00|118.29|115.89|118.77|116.37|119.06|116.66|117.96|115.56|0
1691742000000|2023-08-11 08:20:00|118.82|116.42|117.72|115.32|118.96|116.56|117.62|115.22|0
1691742300000|2023-08-11 08:25:00|117.62|115.22|118.1|115.7|118.58|116.18|117.62|115.22|0
1691742600000|2023-08-11 08:30:00|118|115.6|116.57|114.17|118|115.6|116.48|114.08|0
1691742900000|2023-08-11 08:35:00|116.67|114.27|115.72|113.32|117.05|114.65|115.72|113.32|0
1691743200000|2023-08-11 08:40:00|115.81|113.41|116.57|114.17|116.85|114.45|115.72|113.32|0
1691743500000|2023-08-11 08:45:00|116.66|114.26|116.66|114.26|116.66|114.26|116.19|113.79|0
1691743800000|2023-08-11 08:50:00|116.76|114.36|117.23|114.83|117.23|114.83|116.57|114.17|0
1691744100000|2023-08-11 08:55:00|117.18|114.78|117.23|114.83|117.71|115.31|116.66|114.26|0
1691744400000|2023-08-11 09:00:00|117.14|114.74|117.8|115.4|117.99|115.59|117.14|114.74|0
1691744700000|2023-08-11 09:05:00|117.9|115.5|118.37|115.97|118.66|116.26|117.9|115.5|0
1691745000000|2023-08-11 09:10:00|118.28|115.88|118.47|116.07|118.56|116.16|118.04|115.64|0
1691745300000|2023-08-11 09:15:00|118.37|115.97|118.28|115.88|118.51|116.11|118.09|115.69|0
1691745600000|2023-08-11 09:20:00|118.18|115.78|118.18|115.78|118.22|115.82|117.7|115.3|0
1691745900000|2023-08-11 09:25:00|118.22|115.82|118.46|116.06|118.66|116.26|118.13|115.73|0
1691746200000|2023-08-11 09:30:00|118.66|116.26|118.08|115.68|118.66|116.26|118.08|115.68|0
1691746500000|2023-08-11 09:35:00|118.18|115.78|118.56|116.16|118.65|116.25|117.7|115.3|0
1691746800000|2023-08-11 09:40:00|118.46|116.06|118.36|115.96|119.13|116.73|118.36|115.96|0
1691747100000|2023-08-11 09:45:00|118.46|116.06|117.79|115.39|118.46|116.06|117.79|115.39|0
1691747400000|2023-08-11 09:50:00|117.69|115.29|115.79|113.39|117.69|115.29|115.51|113.11|0
1691747700000|2023-08-11 09:55:00|115.7|113.3|116.36|113.96|116.55|114.15|115.13|112.73|0
1691748000000|2023-08-11 10:00:00|116.31|113.91|116.74|114.34|116.74|114.34|115.93|113.53|0
1691748300000|2023-08-11 10:05:00|116.83|114.43|117.21|114.81|117.5|115.1|116.74|114.34|0
1691748600000|2023-08-11 10:10:00|117.12|114.72|117.84|115.44|118.08|115.68|117.08|114.68|0
1691748900000|2023-08-11 10:15:00|117.79|115.39|118.08|115.68|118.36|115.96|117.51|115.11|0
1691749200000|2023-08-11 10:20:00|118.17|115.77|118.17|115.77|118.27|115.87|117.6|115.2|0
1691749500000|2023-08-11 10:25:00|118.12|115.72|117.88|115.48|118.36|115.96|117.83|115.43|0
1691749800000|2023-08-11 10:30:00|118.07|115.67|118.69|116.29|118.74|116.34|118.07|115.67|0
1691750100000|2023-08-11 10:35:00|118.65|116.25|118.55|116.15|119.51|117.11|118.55|116.15|0
1691750400000|2023-08-11 10:40:00|118.45|116.05|118.07|115.67|119.12|116.72|118.07|115.67|0
1691750700000|2023-08-11 10:45:00|117.97|115.57|117.97|115.57|118.36|115.96|117.59|115.19|0
1691751000000|2023-08-11 10:50:00|117.88|115.48|117.54|115.14|118.07|115.67|117.4|115|0
1691751300000|2023-08-11 10:55:00|117.59|115.19|117.49|115.09|117.78|115.38|117.3|114.9|0
1691751600000|2023-08-11 11:00:00|117.4|115|118.83|116.43|118.93|116.53|117.3|114.9|0
1691751900000|2023-08-11 11:05:00|118.93|116.53|119.02|116.62|119.6|117.2|118.88|116.48|0
1691752200000|2023-08-11 11:10:00|118.92|116.52|118.16|115.76|119.12|116.72|117.97|115.57|0
1691752500000|2023-08-11 11:15:00|118.35|115.95|118.25|115.85|118.63|116.23|118.15|115.75|0
1691752800000|2023-08-11 11:20:00|118.35|115.95|118.25|115.85|119.02|116.62|118.15|115.75|0
1691753100000|2023-08-11 11:25:00|118.15|115.75|118.73|116.33|118.77|116.37|117.96|115.56|0
1691753400000|2023-08-11 11:30:00|118.63|116.23|119.01|116.61|119.3|116.9|118.06|115.66|0
1691753700000|2023-08-11 11:35:00|118.92|116.52|118.87|116.47|119.06|116.66|118.44|116.04|0
1691754000000|2023-08-11 11:40:00|118.82|116.42|117.86|115.46|118.82|116.42|117.58|115.18|0
1691754300000|2023-08-11 11:45:00|117.77|115.37|118.15|115.75|118.67|116.27|117.77|115.37|0
1691754600000|2023-08-11 11:50:00|118.24|115.84|117.38|114.98|118.43|116.03|117.38|114.98|0
1691754900000|2023-08-11 11:55:00|117.29|114.89|117.67|115.27|117.76|115.36|117.1|114.7|0
1691755200000|2023-08-11 12:00:00|117.38|114.98|118.43|116.03|119|116.6|117.14|114.74|0
1691755500000|2023-08-11 12:05:00|118.33|115.93|117.57|115.17|118.43|116.03|117.28|114.88|0
1691755800000|2023-08-11 12:10:00|117.66|115.26|117.66|115.26|117.85|115.45|117.19|114.79|0
1691756100000|2023-08-11 12:15:00|117.57|115.17|117.37|114.97|117.9|115.5|117.37|114.97|0
1691756400000|2023-08-11 12:20:00|117.57|115.17|117.56|115.16|117.85|115.45|117.28|114.88|0
1691756700000|2023-08-11 12:25:00|117.66|115.26|118.14|115.74|118.14|115.74|117.18|114.78|0
1691757000000|2023-08-11 12:30:00|118.04|115.64|113.79|111.39|118.04|115.64|113.42|111.02|0
1691757300000|2023-08-11 12:35:00|113.6|111.2|114.87|112.47|115.81|113.41|112.51|110.11|0
1691757600000|2023-08-11 12:40:00|114.68|112.28|115.25|112.85|116.76|114.36|114.22|111.82|0
1691757900000|2023-08-11 12:45:00|115.15|112.75|112.73|110.33|115.2|112.8|112.73|110.33|0
1691758200000|2023-08-11 12:50:00|112.82|110.42|112.77|110.37|113.75|111.35|112.36|109.96|0
1691758500000|2023-08-11 12:55:00|112.72|110.32|112.63|110.23|113.37|110.97|112.17|109.77|0
1691758800000|2023-08-11 13:00:00|112.45|110.05|114.14|111.74|114.42|112.02|111.98|109.58|0
1691759100000|2023-08-11 13:05:00|114.24|111.84|114.89|112.49|115.08|112.68|113.96|111.56|0
1691759400000|2023-08-11 13:10:00|115.08|112.68|114.61|112.21|115.17|112.77|114.14|111.74|0
1691759700000|2023-08-11 13:15:00|114.51|112.11|113.77|111.37|114.61|112.21|113.12|110.72|0
1691760000000|2023-08-11 13:20:00|113.72|111.32|113.02|110.62|114.14|111.74|113.02|110.62|0
1691760300000|2023-08-11 13:25:00|113.21|110.81|111.73|109.33|113.58|111.18|111.64|109.24|0
1691760600000|2023-08-11 13:30:00|112.19|109.79|111.73|109.33|112.32|109.92|109.53|107.13|0
1691760900000|2023-08-11 13:35:00|111.59|109.19|112.32|109.92|114.4|112|111.59|109.19|0
1691761200000|2023-08-11 13:40:00|112.42|110.02|110.85|108.45|112.79|110.39|109.75|107.35|0
1691761500000|2023-08-11 13:45:00|110.76|108.36|110.76|108.36|111.49|109.09|109.39|106.99|0
1691761800000|2023-08-11 13:50:00|110.85|108.45|111.21|108.81|112.14|109.74|110.02|107.62|0
1691762100000|2023-08-11 13:55:00|111.3|108.9|112.69|110.29|112.73|110.33|111.12|108.72|0
1691762400000|2023-08-11 14:00:00|114.17|111.77|116.19|113.79|117.33|114.93|113.57|111.17|0
1691762700000|2023-08-11 14:05:00|116.57|114.17|116|113.6|117.14|114.74|115.25|112.85|0
1691763000000|2023-08-11 14:10:00|116.1|113.7|117.33|114.93|117.8|115.4|114.12|111.72|0
1691763300000|2023-08-11 14:15:00|117.14|114.74|118.85|116.45|119.43|117.03|117.14|114.74|0
1691763600000|2023-08-11 14:20:00|118.95|116.55|121.26|118.86|122.24|119.84|118.95|116.55|0
1691763900000|2023-08-11 14:25:00|121.46|119.06|119.81|117.41|121.46|119.06|119.42|117.02|0
1691764200000|2023-08-11 14:30:00|120.2|117.8|118.37|115.97|120.58|118.18|118.37|115.97|0
1691764500000|2023-08-11 14:35:00|118.46|116.06|121.26|118.86|121.36|118.96|117.8|115.4|0
1691764800000|2023-08-11 14:40:00|121.16|118.76|120.38|117.98|122.13|119.73|119.71|117.31|0
1691765100000|2023-08-11 14:45:00|120.29|117.89|119.71|117.31|120.77|118.37|119.13|116.73|0
1691765400000|2023-08-11 14:50:00|119.8|117.4|116.74|114.34|119.8|117.4|116.56|114.16|0
1691765700000|2023-08-11 14:55:00|116.93|114.53|116.74|114.34|117.98|115.58|116.46|114.06|0
1691766000000|2023-08-11 15:00:00|116.84|114.44|117.88|115.48|118.07|115.67|116.84|114.44|0
1691766300000|2023-08-11 15:05:00|117.79|115.39|116.17|113.77|117.88|115.48|115.8|113.4|0
1691766600000|2023-08-11 15:10:00|116.27|113.87|114.76|112.36|116.27|113.87|114.39|111.99|0
1691766900000|2023-08-11 15:15:00|114.67|112.27|114.57|112.17|114.81|112.41|113.73|111.33|0
1691767200000|2023-08-11 15:20:00|114.48|112.08|114.01|111.61|115.6|113.2|113.92|111.52|0
1691767500000|2023-08-11 15:25:00|114.1|111.7|114.1|111.7|115.04|112.64|113.64|111.24|0
1691767800000|2023-08-11 15:30:00|113.92|111.52|113.54|111.14|114.94|112.54|113.17|110.77|0
1691768100000|2023-08-11 15:35:00|113.45|111.05|114.29|111.89|115.41|113.01|113.45|111.05|0
1691768400000|2023-08-11 15:40:00|114.38|111.98|114.94|112.54|114.94|112.54|113.54|111.14|0
1691768700000|2023-08-11 15:45:00|115.03|112.63|114.19|111.79|115.32|112.92|113.91|111.51|0
1691769000000|2023-08-11 15:50:00|114.1|111.7|114|111.6|114.38|111.98|113.44|111.04|0
1691769300000|2023-08-11 15:55:00|114.1|111.7|116.82|114.42|117.01|114.61|113.72|111.32|0
1691769600000|2023-08-11 16:00:00|116.92|114.52|117.05|114.65|117.87|115.47|116.44|114.04|0
1691769900000|2023-08-11 16:05:00|117.2|114.8|117.39|114.99|118.63|116.23|117.01|114.61|0
1691770200000|2023-08-11 16:10:00|117.48|115.08|118.44|116.04|118.53|116.13|116.72|114.32|0
1691770500000|2023-08-11 16:15:00|118.72|116.32|117.77|115.37|119.2|116.8|117.67|115.27|0
1691770800000|2023-08-11 16:20:00|117.67|115.27|116.81|114.41|118.05|115.65|116.62|114.22|0
1691771100000|2023-08-11 16:25:00|116.91|114.51|115.96|113.56|116.91|114.51|114.74|112.34|0
1691771400000|2023-08-11 16:30:00|116.06|113.66|116.86|114.46|117.19|114.79|116.06|113.66|0
1691771700000|2023-08-11 16:35:00|116.72|114.32|115.3|112.9|116.91|114.51|115.21|112.81|0
1691772000000|2023-08-11 16:40:00|115.21|112.81|114.27|111.87|115.49|113.09|114.27|111.87|0
1691772300000|2023-08-11 16:45:00|114.36|111.96|114.17|111.77|114.92|112.52|113.89|111.49|0
1691772600000|2023-08-11 16:50:00|114.08|111.68|114.55|112.15|114.92|112.52|113.8|111.4|0
1691772900000|2023-08-11 16:55:00|114.36|111.96|114.54|112.14|114.64|112.24|113.8|111.4|0
1691773200000|2023-08-11 17:00:00|114.64|112.24|115.57|113.17|116.05|113.65|114.45|112.05|0
1691773500000|2023-08-11 17:05:00|115.48|113.08|114.17|111.77|115.48|113.08|113.79|111.39|0
1691773800000|2023-08-11 17:10:00|114.07|111.67|114.35|111.95|114.92|112.52|113.89|111.49|0
1691774100000|2023-08-11 17:15:00|114.26|111.86|115.01|112.61|115.48|113.08|114.17|111.77|0
1691774400000|2023-08-11 17:20:00|115.29|112.89|112.8|110.4|115.85|113.45|112.33|109.93|0
1691774700000|2023-08-11 17:25:00|112.89|110.49|114.68|112.28|114.87|112.47|112.89|110.49|0
1691775000000|2023-08-11 17:30:00|114.77|112.37|114.3|111.9|115.06|112.66|114.2|111.8|0
1691775300000|2023-08-11 17:35:00|114.39|111.99|114.01|111.61|114.72|112.32|113.36|110.96|0
1691775600000|2023-08-11 17:40:00|114.11|111.71|112.42|110.02|114.49|112.09|111.95|109.55|0
1691775900000|2023-08-11 17:45:00|112.51|110.11|111.86|109.46|112.61|110.21|111.26|108.86|0
1691776200000|2023-08-11 17:50:00|111.77|109.37|111.77|109.37|112.05|109.65|111.03|108.63|0
1691776500000|2023-08-11 17:55:00|111.58|109.18|112.79|110.39|113.07|110.67|110.93|108.53|0
1691776800000|2023-08-11 18:00:00|112.6|110.2|113|110.6|114.62|112.22|112.42|110.02|0
1691777100000|2023-08-11 18:05:00|113.19|110.79|113.28|110.88|114.41|112.01|113.19|110.79|0
1691777400000|2023-08-11 18:10:00|113.19|110.79|113.18|110.78|113.65|111.25|112.62|110.22|0
1691777700000|2023-08-11 18:15:00|113.37|110.97|114.41|112.01|114.69|112.29|113.09|110.69|0
1691778000000|2023-08-11 18:20:00|114.22|111.82|114.97|112.57|115.07|112.67|113.09|110.69|0
1691778300000|2023-08-11 18:25:00|115.07|112.67|115.26|112.86|116.11|113.71|115.07|112.67|0
1691778600000|2023-08-11 18:30:00|115.16|112.76|115.54|113.14|117.36|114.96|115.16|112.76|0
1691778900000|2023-08-11 18:35:00|115.44|113.04|116.11|113.71|116.2|113.8|114.21|111.81|0
1691779200000|2023-08-11 18:40:00|116.3|113.9|115.54|113.14|116.68|114.28|115.06|112.66|0
1691779500000|2023-08-11 18:45:00|115.44|113.04|116.49|114.09|116.78|114.38|115.35|112.95|0
1691779800000|2023-08-11 18:50:00|116.58|114.18|116.39|113.99|116.92|114.52|115.92|113.52|0
1691780100000|2023-08-11 18:55:00|116.49|114.09|116.77|114.37|117.35|114.95|116.3|113.9|0
1691780400000|2023-08-11 19:00:00|116.68|114.28|115.91|113.51|116.87|114.47|114.77|112.37|0
1691780700000|2023-08-11 19:05:00|116.01|113.61|113.83|111.43|116.2|113.8|113.73|111.33|0
1691781000000|2023-08-11 19:10:00|113.64|111.24|114.49|112.09|114.86|112.46|113.36|110.96|0
1691781300000|2023-08-11 19:15:00|114.39|111.99|115.34|112.94|115.62|113.22|114.11|111.71|0
1691781600000|2023-08-11 19:20:00|115.24|112.84|116.1|113.7|116.19|113.79|114.67|112.27|0
1691781900000|2023-08-11 19:25:00|116.19|113.79|116|113.6|116.96|114.56|115.81|113.41|0
1691782200000|2023-08-11 19:30:00|115.71|113.31|116.57|114.17|116.67|114.27|115.66|113.26|0
1691782500000|2023-08-11 19:35:00|116.67|114.27|115.05|112.65|116.95|114.55|114.67|112.27|0
1691782800000|2023-08-11 19:40:00|114.95|112.55|115.33|112.93|115.52|113.12|114.1|111.7|0
1691783100000|2023-08-11 19:45:00|115.14|112.74|114.48|112.08|115.42|113.02|113.91|111.51|0
1691783400000|2023-08-11 19:50:00|114.19|111.79|114.1|111.7|115.23|112.83|113.53|111.13|0
1691783700000|2023-08-11 19:55:00|113.63|111.23|114.38|111.98|114.38|111.98|112.69|110.29|0
1691784000000|2023-08-11 20:00:00|115.14|112.74|115.7|113.3|115.8|113.4|115.14|112.74|0
1691784300000|2023-08-11 20:05:00|115.61|113.21|115.7|113.3|115.8|113.4|115.51|113.11|0
1691784600000|2023-08-11 20:10:00|115.8|113.4|116.46|114.06|116.56|114.16|115.61|113.21|0
1691973000000|2023-08-14 00:30:00|119.11|116.31|118.53|115.73|119.11|116.31|118.15|115.35|0
1691973300000|2023-08-14 00:35:00|118.63|115.83|117.86|115.06|118.63|115.83|117.76|114.96|0
1691973600000|2023-08-14 00:40:00|117.76|114.96|117.28|114.48|117.86|115.06|117.19|114.39|0
1691973900000|2023-08-14 00:45:00|117.23|114.43|117|114.2|117.28|114.48|116.71|113.91|0
1691974200000|2023-08-14 00:50:00|116.9|114.1|116.9|114.1|117.09|114.29|116.71|113.91|0
1691974500000|2023-08-14 00:55:00|116.8|114|116.52|113.72|116.8|114|116.23|113.43|0
1691974800000|2023-08-14 01:00:00|116.42|113.62|116.32|113.52|116.71|113.91|116.04|113.24|0
1691975100000|2023-08-14 01:05:00|116.23|113.43|116.99|114.19|116.99|114.19|116.23|113.43|0
1691975400000|2023-08-14 01:10:00|116.89|114.09|116.61|113.81|116.99|114.19|116.61|113.81|0
1691975700000|2023-08-14 01:15:00|116.51|113.71|116.42|113.62|117.08|114.28|116.32|113.52|0
1691976000000|2023-08-14 01:20:00|116.51|113.71|115.28|112.48|116.51|113.71|114.43|111.63|0
1691976300000|2023-08-14 01:25:00|115.09|112.29|115.75|112.95|115.75|112.95|115.09|112.29|0
1691976600000|2023-08-14 01:30:00|115.65|112.85|114.61|111.81|115.65|112.85|114.52|111.72|0
1691976900000|2023-08-14 01:35:00|114.52|111.72|114.33|111.53|114.99|112.19|113.58|110.78|0
1691977200000|2023-08-14 01:40:00|114.42|111.62|115.55|112.75|115.84|113.04|114.42|111.62|0
1691977500000|2023-08-14 01:45:00|115.65|112.85|116.36|113.56|116.36|113.56|114.8|112|0
1691977800000|2023-08-14 01:50:00|116.55|113.75|116.31|113.51|117.6|114.8|116.27|113.47|0
1691978100000|2023-08-14 01:55:00|116.36|113.56|116.64|113.84|116.97|114.17|116.36|113.56|0
1691978400000|2023-08-14 02:00:00|116.55|113.75|115.51|112.71|116.74|113.94|115.51|112.71|0
1691978700000|2023-08-14 02:05:00|115.6|112.8|115.6|112.8|116.45|113.65|115.6|112.8|0
1691979000000|2023-08-14 02:10:00|115.69|112.89|113.54|110.74|115.69|112.89|113.44|110.64|0
1691979300000|2023-08-14 02:15:00|113.44|110.64|113.91|111.11|114|111.2|113.35|110.55|0
1691979600000|2023-08-14 02:20:00|113.86|111.06|113.72|110.92|114.28|111.48|113.72|110.92|0
1691979900000|2023-08-14 02:25:00|113.81|111.01|113.63|110.83|114|111.2|113.53|110.73|0
1691980200000|2023-08-14 02:30:00|113.58|110.78|113.81|111.01|114|111.2|113.53|110.73|0
1691980500000|2023-08-14 02:35:00|113.76|110.96|114.46|111.66|114.56|111.76|113.72|110.92|0
1691980800000|2023-08-14 02:40:00|114.37|111.57|113.44|110.64|114.37|111.57|112.97|110.17|0
1691981100000|2023-08-14 02:45:00|113.53|110.73|113.99|111.19|114.18|111.38|113.44|110.64|0
1691981400000|2023-08-14 02:50:00|113.9|111.1|113.48|110.68|113.99|111.19|113.43|110.63|0
1691981700000|2023-08-14 02:55:00|113.43|110.63|113.25|110.45|113.53|110.73|113.06|110.26|0
1691982000000|2023-08-14 03:00:00|113.34|110.54|113.24|110.44|113.71|110.91|112.87|110.07|0
1691982300000|2023-08-14 03:05:00|113.34|110.54|113.43|110.63|113.8|111|113.34|110.54|0
1691982600000|2023-08-14 03:10:00|113.52|110.72|113.15|110.35|113.52|110.72|112.96|110.16|0
1691982900000|2023-08-14 03:15:00|113.24|110.44|113.71|110.91|113.8|111|113.15|110.35|0
1691983200000|2023-08-14 03:20:00|113.75|110.95|112.59|109.79|113.89|111.09|112.59|109.79|0
1691983500000|2023-08-14 03:25:00|112.68|109.88|113.14|110.34|113.61|110.81|112.59|109.79|0
1691983800000|2023-08-14 03:30:00|113.24|110.44|113.64|110.84|114.2|111.4|113.14|110.34|0
1691984100000|2023-08-14 03:35:00|113.73|110.93|113.68|110.88|113.73|110.93|113.45|110.65|0
1691984400000|2023-08-14 03:40:00|113.64|110.84|113.54|110.74|113.92|111.12|113.54|110.74|0
1691984700000|2023-08-14 03:45:00|113.63|110.83|113.82|111.02|113.91|111.11|113.54|110.74|0
1691985000000|2023-08-14 03:50:00|113.73|110.93|112.61|109.81|113.73|110.93|111.78|108.98|0
1691985300000|2023-08-14 03:55:00|112.7|109.9|113.82|111.02|113.91|111.11|112.7|109.9|0
1691985600000|2023-08-14 04:00:00|113.72|110.92|113.77|110.97|113.91|111.11|113.26|110.46|0
1691985900000|2023-08-14 04:05:00|113.72|110.92|113.44|110.64|113.82|111.02|113.35|110.55|0
1691986200000|2023-08-14 04:10:00|113.53|110.73|114.09|111.29|114.09|111.29|113.44|110.64|0
1691986500000|2023-08-14 04:15:00|114|111.2|114.18|111.38|114.28|111.48|113.35|110.55|0
1691986800000|2023-08-14 04:20:00|114.09|111.29|114.09|111.29|114.32|111.52|114|111.2|0
1691987100000|2023-08-14 04:25:00|114|111.2|114.27|111.47|114.27|111.47|113.9|111.1|0
1691987400000|2023-08-14 04:30:00|114.23|111.43|114.27|111.47|114.46|111.66|114.09|111.29|0
1691987700000|2023-08-14 04:35:00|114.37|111.57|114.46|111.66|114.55|111.75|114.27|111.47|0
1691988000000|2023-08-14 04:40:00|114.37|111.57|114.46|111.66|114.55|111.75|114.27|111.47|0
1691988300000|2023-08-14 04:45:00|114.36|111.56|114.46|111.66|114.55|111.75|114.27|111.47|0
1691988600000|2023-08-14 04:50:00|114.5|111.7|114.08|111.28|114.64|111.84|113.99|111.19|0
1691988900000|2023-08-14 04:55:00|114.13|111.33|113.24|110.44|114.17|111.37|113.24|110.44|0
1691989200000|2023-08-14 05:00:00|113.33|110.53|113.89|111.09|113.98|111.18|113.33|110.53|0
1691989500000|2023-08-14 05:05:00|113.8|111|113.89|111.09|114.08|111.28|113.8|111|0
1691989800000|2023-08-14 05:10:00|113.98|111.18|114.64|111.84|114.73|111.93|113.98|111.18|0
1691990100000|2023-08-14 05:15:00|114.59|111.79|114.35|111.55|114.73|111.93|114.26|111.46|0
1691990400000|2023-08-14 05:20:00|114.4|111.6|114.63|111.83|114.91|112.11|114.26|111.46|0
1691990700000|2023-08-14 05:25:00|114.73|111.93|115.1|112.3|115.1|112.3|114.54|111.74|0
1691991000000|2023-08-14 05:30:00|114.91|112.11|114.82|112.02|115.01|112.21|114.63|111.83|0
1691991300000|2023-08-14 05:35:00|114.77|111.97|115.19|112.39|115.29|112.49|114.72|111.92|0
1691991600000|2023-08-14 05:40:00|115.1|112.3|115.28|112.48|115.75|112.95|115.1|112.3|0
1691991900000|2023-08-14 05:45:00|115.38|112.58|115.28|112.48|115.38|112.58|115|112.2|0
1691992200000|2023-08-14 05:50:00|115.38|112.58|115|112.2|115.94|113.14|114.91|112.11|0
1691992500000|2023-08-14 05:55:00|114.91|112.11|115.37|112.57|115.37|112.57|114.9|112.1|0
1691992800000|2023-08-14 06:00:00|115.47|112.67|114.9|112.1|115.56|112.76|114.9|112.1|0
1691993100000|2023-08-14 06:05:00|114.61|112.21|114.79|112.39|114.98|112.58|114.33|111.93|0
1691993400000|2023-08-14 06:10:00|114.7|112.3|115.26|112.86|115.45|113.05|114.33|111.93|0
1691993700000|2023-08-14 06:15:00|115.17|112.77|115.48|113.08|116.02|113.62|114.81|112.41|0
1691994000000|2023-08-14 06:20:00|115.39|112.99|115.01|112.61|115.76|113.36|114.73|112.33|0
1691994300000|2023-08-14 06:25:00|115.1|112.7|115.48|113.08|115.48|113.08|115.01|112.61|0
1691994600000|2023-08-14 06:30:00|115.38|112.98|115.66|113.26|115.76|113.36|115.1|112.7|0
1691994900000|2023-08-14 06:35:00|115.76|113.36|115.1|112.7|115.76|113.36|115.1|112.7|0
1691995200000|2023-08-14 06:40:00|115|112.6|115.28|112.88|115.57|113.17|115|112.6|0
1691995500000|2023-08-14 06:45:00|115.24|112.84|115.57|113.17|115.57|113.17|115.09|112.69|0
1691995800000|2023-08-14 06:50:00|115.47|113.07|115.85|113.45|116.04|113.64|115.47|113.07|0
1691996100000|2023-08-14 06:55:00|115.94|113.54|115.85|113.45|116.41|114.01|115.75|113.35|0
1691996400000|2023-08-14 07:00:00|115.94|113.54|115.37|112.97|116.13|113.73|115.09|112.69|0
1691996700000|2023-08-14 07:05:00|115.47|113.07|116.13|113.73|116.41|114.01|115.28|112.88|0
1691997000000|2023-08-14 07:10:00|116.22|113.82|115.94|113.54|116.51|114.11|115.28|112.88|0
1691997300000|2023-08-14 07:15:00|116.03|113.63|116.31|113.91|116.45|114.05|115.75|113.35|0
1691997600000|2023-08-14 07:20:00|116.26|113.86|117.45|115.05|117.59|115.19|116.26|113.86|0
1691997900000|2023-08-14 07:25:00|117.4|115|117.07|114.67|117.74|115.34|116.97|114.57|0
1691998200000|2023-08-14 07:30:00|117.16|114.76|117.64|115.24|117.83|115.43|117.16|114.76|0
1691998500000|2023-08-14 07:35:00|117.54|115.14|117.35|114.95|117.73|115.33|117.26|114.86|0
1691998800000|2023-08-14 07:40:00|117.26|114.86|116.31|113.91|117.54|115.14|116.21|113.81|0
1691999100000|2023-08-14 07:45:00|116.26|113.86|116.54|114.14|116.68|114.28|115.93|113.53|0
1691999400000|2023-08-14 07:50:00|116.68|114.28|119.55|117.15|119.65|117.25|116.68|114.28|0
1691999700000|2023-08-14 07:55:00|119.65|117.25|123.45|121.05|124.84|122.44|119.55|117.15|0
1692000000000|2023-08-14 08:00:00|123.35|120.95|122.47|120.07|124.04|121.64|122.08|119.68|0
1692000300000|2023-08-14 08:05:00|122.37|119.97|125.91|123.51|125.91|123.51|122.17|119.77|0
1692000600000|2023-08-14 08:10:00|125.81|123.41|121.42|119.02|126.01|123.61|121.12|118.72|0
1692000900000|2023-08-14 08:15:00|121.61|119.21|120.64|118.24|122|119.6|120.44|118.04|0
1692001200000|2023-08-14 08:20:00|120.73|118.33|120.71|118.31|121.39|118.99|120.27|117.87|0
1692001500000|2023-08-14 08:25:00|120.66|118.26|120.32|117.92|121.19|118.79|120.22|117.82|0
1692001800000|2023-08-14 08:30:00|120.12|117.72|119.73|117.33|120.22|117.82|119.35|116.95|0
1692002100000|2023-08-14 08:35:00|119.83|117.43|120.75|118.35|120.8|118.4|119.73|117.33|0
1692002400000|2023-08-14 08:40:00|120.8|118.4|120.41|118.01|120.9|118.5|120.12|117.72|0
1692002700000|2023-08-14 08:45:00|120.51|118.11|120.31|117.91|121.09|118.69|120.31|117.91|0
1692003000000|2023-08-14 08:50:00|120.36|117.96|120.6|118.2|120.89|118.49|120.11|117.71|0
1692003300000|2023-08-14 08:55:00|120.65|118.25|119.82|117.42|120.7|118.3|119.63|117.23|0
1692003600000|2023-08-14 09:00:00|119.87|117.47|119.72|117.32|119.92|117.52|119.15|116.75|0
1692003900000|2023-08-14 09:05:00|119.82|117.42|119.43|117.03|120.31|117.91|119.34|116.94|0
1692004200000|2023-08-14 09:10:00|119.34|116.94|120.3|117.9|120.45|118.05|118.76|116.36|0
1692004500000|2023-08-14 09:15:00|120.4|118|120.5|118.1|120.79|118.39|119.82|117.42|0
1692004800000|2023-08-14 09:20:00|120.59|118.19|120.3|117.9|121.08|118.68|120.3|117.9|0
1692005100000|2023-08-14 09:25:00|120.4|118|120.4|118|120.59|118.19|120.01|117.61|0
1692005400000|2023-08-14 09:30:00|120.3|117.9|120.05|117.65|120.49|118.09|119.86|117.46|0
1692005700000|2023-08-14 09:35:00|120.1|117.7|119.81|117.41|121.07|118.67|119.71|117.31|0
1692006000000|2023-08-14 09:40:00|119.91|117.51|119.81|117.41|120.2|117.8|119.52|117.12|0
1692006300000|2023-08-14 09:45:00|119.71|117.31|119.91|117.51|120.2|117.8|119.62|117.22|0
1692006600000|2023-08-14 09:50:00|119.81|117.41|119.56|117.16|119.91|117.51|119.32|116.92|0
1692006900000|2023-08-14 09:55:00|119.61|117.21|120|117.6|120.1|117.7|119.61|117.21|0
1692007200000|2023-08-14 10:00:00|120.19|117.79|119.9|117.5|120.39|117.99|119.32|116.92|0
1692007500000|2023-08-14 10:05:00|120|117.6|120.48|118.08|121.07|118.67|120|117.6|0
1692007800000|2023-08-14 10:10:00|120.68|118.28|120.58|118.18|120.97|118.57|120.48|118.08|0
1692008100000|2023-08-14 10:15:00|120.67|118.27|120.82|118.42|120.97|118.57|120.58|118.18|0
1692008400000|2023-08-14 10:20:00|120.96|118.56|119.99|117.59|121.45|119.05|119.9|117.5|0
1692008700000|2023-08-14 10:25:00|119.9|117.5|119.8|117.4|119.99|117.59|119.51|117.11|0
1692009000000|2023-08-14 10:30:00|119.7|117.3|120.18|117.78|120.18|117.78|119.6|117.2|0
1692009300000|2023-08-14 10:35:00|120.09|117.69|120.67|118.27|120.76|118.36|119.89|117.49|0
1692009600000|2023-08-14 10:40:00|120.71|118.31|121.05|118.65|121.1|118.7|120.67|118.27|0
1692009900000|2023-08-14 10:45:00|121.15|118.75|121.69|119.29|121.84|119.44|121.15|118.75|0
1692010200000|2023-08-14 10:50:00|121.74|119.34|121.74|119.34|121.93|119.53|121.64|119.24|0
1692010500000|2023-08-14 10:55:00|121.83|119.43|121|118.6|122.03|119.63|120.95|118.55|0
1692010800000|2023-08-14 11:00:00|120.95|118.55|120.76|118.36|121.15|118.75|120.76|118.36|0
1692011100000|2023-08-14 11:05:00|120.66|118.26|120.76|118.36|121.44|119.04|120.56|118.16|0
1692011400000|2023-08-14 11:10:00|120.71|118.31|119.88|117.48|120.76|118.36|119.78|117.38|0
1692011700000|2023-08-14 11:15:00|119.78|117.38|119.88|117.48|119.98|117.58|119.59|117.19|0
1692012000000|2023-08-14 11:20:00|119.78|117.38|120.07|117.67|120.27|117.87|119.69|117.29|0
1692012300000|2023-08-14 11:25:00|120.17|117.77|120.26|117.86|120.26|117.86|119.73|117.33|0
1692012600000|2023-08-14 11:30:00|120.17|117.77|119.97|117.57|120.56|118.16|119.68|117.28|0
1692012900000|2023-08-14 11:35:00|119.88|117.48|118.91|116.51|119.88|117.48|118.81|116.41|0
1692013200000|2023-08-14 11:40:00|119.1|116.7|118.52|116.12|119.29|116.89|118.23|115.83|0
1692013500000|2023-08-14 11:45:00|118.43|116.03|118.62|116.22|118.71|116.31|118.14|115.74|0
1692013800000|2023-08-14 11:50:00|118.52|116.12|119|116.6|119.19|116.79|118.23|115.83|0
1692014100000|2023-08-14 11:55:00|118.9|116.5|119.29|116.89|119.39|116.99|118.81|116.41|0
1692014400000|2023-08-14 12:00:00|119.19|116.79|118.61|116.21|119.29|116.89|118.42|116.02|0
1692014700000|2023-08-14 12:05:00|118.52|116.12|118.32|115.92|118.52|116.12|118.04|115.64|0
1692015000000|2023-08-14 12:10:00|118.42|116.02|118.23|115.83|118.61|116.21|118.03|115.63|0
1692015300000|2023-08-14 12:15:00|118.27|115.87|116.7|114.3|118.42|116.02|116.6|114.2|0
1692015600000|2023-08-14 12:20:00|116.6|114.2|115.75|113.35|117.08|114.68|115.65|113.25|0
1692015900000|2023-08-14 12:25:00|115.65|113.25|115.27|112.87|116.03|113.63|115.08|112.68|0
1692016200000|2023-08-14 12:30:00|115.18|112.78|114.24|111.84|115.41|113.01|113.4|111|0
1692016500000|2023-08-14 12:35:00|114.14|111.74|114.23|111.83|115.08|112.68|114.05|111.65|0
1692016800000|2023-08-14 12:40:00|114.14|111.74|113.86|111.46|114.52|112.12|113.67|111.27|0
1692017100000|2023-08-14 12:45:00|113.9|111.5|113.16|110.76|114.14|111.74|112.37|109.97|0
1692017400000|2023-08-14 12:50:00|113.3|110.9|115.34|112.94|115.62|113.22|112.31|109.91|0
1692017700000|2023-08-14 12:55:00|115.24|112.84|115.24|112.84|115.53|113.13|114.87|112.47|0
1692018000000|2023-08-14 13:00:00|115.15|112.75|115.15|112.75|115.24|112.84|114.26|111.86|0
1692018300000|2023-08-14 13:05:00|114.87|112.47|114.96|112.56|114.96|112.56|114.02|111.62|0
1692018600000|2023-08-14 13:10:00|114.77|112.37|114.39|111.99|114.77|112.37|113.93|111.53|0
1692018900000|2023-08-14 13:15:00|114.49|112.09|114.11|111.71|114.68|112.28|113.27|110.87|0
1692019200000|2023-08-14 13:20:00|114.02|111.62|113.46|111.06|114.21|111.81|112.99|110.59|0
1692019500000|2023-08-14 13:25:00|113.27|110.87|113.55|111.15|113.92|111.52|113.08|110.68|0
1692019800000|2023-08-14 13:30:00|113.92|111.52|114.67|112.27|114.86|112.46|113.08|110.68|0
1692020100000|2023-08-14 13:35:00|114.76|112.36|114.48|112.08|114.95|112.55|112.99|110.59|0
1692020400000|2023-08-14 13:40:00|114.57|112.17|115.14|112.74|115.99|113.59|114.57|112.17|0
1692020700000|2023-08-14 13:45:00|114.95|112.55|113.64|111.24|115.8|113.4|112.71|110.31|0
1692021000000|2023-08-14 13:50:00|113.45|111.05|115.32|112.92|116.08|113.68|112.99|110.59|0
1692021300000|2023-08-14 13:55:00|115.04|112.64|115.7|113.3|115.79|113.39|114.29|111.89|0
1692021600000|2023-08-14 14:00:00|115.6|113.2|116.45|114.05|116.64|114.24|114.76|112.36|0
1692021900000|2023-08-14 14:05:00|116.64|114.24|117.5|115.1|117.97|115.57|115.88|113.48|0
1692022200000|2023-08-14 14:10:00|117.59|115.19|119.22|116.82|119.51|117.11|116.93|114.53|0
1692022500000|2023-08-14 14:15:00|119.51|117.11|118.55|116.15|119.51|117.11|118.35|115.95|0
1692022800000|2023-08-14 14:20:00|118.64|116.24|117.74|115.34|120.24|117.84|117.65|115.25|0
1692023100000|2023-08-14 14:25:00|117.94|115.54|117.36|114.96|119.28|116.88|116.88|114.48|0
1692023400000|2023-08-14 14:30:00|117.55|115.15|119.28|116.88|119.28|116.88|117.26|114.86|0
1692023700000|2023-08-14 14:35:00|119.38|116.98|120.51|118.11|121.57|119.17|119.28|116.88|0
1692024000000|2023-08-14 14:40:00|120.41|118.01|120.9|118.5|121.48|119.08|120.12|117.72|0
1692024300000|2023-08-14 14:45:00|121.09|118.69|121.48|119.08|121.48|119.08|120.7|118.3|0
1692024600000|2023-08-14 14:50:00|121.58|119.18|123.15|120.75|123.35|120.95|121.09|118.69|0
1692024900000|2023-08-14 14:55:00|123.25|120.85|121.59|119.19|123.75|121.35|121.1|118.7|0
1692025200000|2023-08-14 15:00:00|121.68|119.28|121|118.6|121.78|119.38|120.7|118.3|0
1692025500000|2023-08-14 15:05:00|120.8|118.4|120.41|118.01|121.09|118.69|119.63|117.23|0
1692025800000|2023-08-14 15:10:00|120.31|117.91|119.53|117.13|120.51|118.11|119.24|116.84|0
1692026100000|2023-08-14 15:15:00|119.34|116.94|119.63|117.23|120.21|117.81|119.05|116.65|0
1692026400000|2023-08-14 15:20:00|119.72|117.32|120.7|118.3|120.7|118.3|119.63|117.23|0
1692026700000|2023-08-14 15:25:00|120.6|118.2|121.28|118.88|121.38|118.98|119.63|117.23|0
1692027000000|2023-08-14 15:30:00|121.58|119.18|120.3|117.9|121.68|119.28|120.21|117.81|0
1692027300000|2023-08-14 15:35:00|120.21|117.81|121.08|118.68|121.28|118.88|119.91|117.51|0
1692027600000|2023-08-14 15:40:00|120.99|118.59|121.77|119.37|122.26|119.86|120.69|118.29|0
1692027900000|2023-08-14 15:45:00|121.67|119.27|122.95|120.55|123.55|121.15|121.67|119.27|0
1692028200000|2023-08-14 15:50:00|123.05|120.65|122.46|120.06|123.64|121.24|122.26|119.86|0
1692028500000|2023-08-14 15:55:00|122.55|120.15|121.18|118.78|122.95|120.55|120.98|118.58|0
1692028800000|2023-08-14 16:00:00|121.27|118.87|121.86|119.46|121.96|119.56|120.98|118.58|0
1692029100000|2023-08-14 16:05:00|121.76|119.36|121.17|118.77|122.45|120.05|121.08|118.68|0
1692029400000|2023-08-14 16:10:00|121.08|118.68|120.29|117.89|121.27|118.87|120|117.6|0
1692029700000|2023-08-14 16:15:00|120.2|117.8|120.39|117.99|120.49|118.09|118.74|116.34|0
1692030000000|2023-08-14 16:20:00|120.29|117.89|119.12|116.72|120.49|118.09|118.35|115.95|0
1692030300000|2023-08-14 16:25:00|119.03|116.63|119.41|117.01|119.8|117.4|118.74|116.34|0
1692030600000|2023-08-14 16:30:00|119.32|116.92|119.12|116.72|120.38|117.98|118.83|116.43|0
1692030900000|2023-08-14 16:35:00|119.02|116.62|119.8|117.4|119.9|117.5|118.54|116.14|0
1692031200000|2023-08-14 16:40:00|119.7|117.3|120.38|117.98|120.67|118.27|119.51|117.11|0
1692031500000|2023-08-14 16:45:00|120.48|118.08|121.36|118.96|121.55|119.15|120.38|117.98|0
1692031800000|2023-08-14 16:50:00|121.46|119.06|121.06|118.66|121.85|119.45|120.77|118.37|0
1692032100000|2023-08-14 16:55:00|120.96|118.56|121.55|119.15|121.65|119.25|120.67|118.27|0
1692032400000|2023-08-14 17:00:00|121.45|119.05|121.75|119.35|121.94|119.54|121.36|118.96|0
1692032700000|2023-08-14 17:05:00|121.84|119.44|122.53|120.13|122.53|120.13|121.45|119.05|0
1692033000000|2023-08-14 17:10:00|122.63|120.23|122.24|119.84|122.63|120.23|121.84|119.44|0
1692033300000|2023-08-14 17:15:00|122.33|119.93|122.53|120.13|122.73|120.33|122.23|119.83|0
1692033600000|2023-08-14 17:20:00|122.63|120.23|122.04|119.64|123.32|120.92|122.04|119.64|0
1692033900000|2023-08-14 17:25:00|122.13|119.73|122.03|119.63|122.23|119.83|121.25|118.85|0
1692034200000|2023-08-14 17:30:00|122.13|119.73|120.95|118.55|122.63|120.23|120.76|118.36|0
1692034500000|2023-08-14 17:35:00|120.86|118.46|121.44|119.04|121.64|119.24|120.86|118.46|0
1692034800000|2023-08-14 17:40:00|121.54|119.14|121.44|119.04|121.93|119.53|121.24|118.84|0
1692035100000|2023-08-14 17:45:00|121.34|118.94|120.56|118.16|121.64|119.24|120.56|118.16|0
1692035400000|2023-08-14 17:50:00|120.46|118.06|120.56|118.16|120.75|118.35|119.78|117.38|0
1692035700000|2023-08-14 17:55:00|120.65|118.25|121.14|118.74|121.14|118.74|119.97|117.57|0
1692036000000|2023-08-14 18:00:00|121.04|118.64|120.75|118.35|121.24|118.84|120.16|117.76|0
1692036300000|2023-08-14 18:05:00|120.85|118.45|119.58|117.18|121.43|119.03|119.38|116.98|0
1692036600000|2023-08-14 18:10:00|119.48|117.08|119.97|117.57|120.45|118.05|118.8|116.4|0
1692036900000|2023-08-14 18:15:00|119.87|117.47|118.99|116.59|120.06|117.66|118.7|116.3|0
1692037200000|2023-08-14 18:20:00|118.8|116.4|119.57|117.17|120.16|117.76|118.8|116.4|0
1692037500000|2023-08-14 18:25:00|119.67|117.27|119.86|117.46|120.06|117.66|119.09|116.69|0
1692037800000|2023-08-14 18:30:00|119.96|117.56|119.67|117.27|120.06|117.66|118.22|115.82|0
1692038100000|2023-08-14 18:35:00|119.77|117.37|119.08|116.68|120.25|117.85|118.89|116.49|0
1692038400000|2023-08-14 18:40:00|118.99|116.59|118.89|116.49|119.76|117.36|118.7|116.3|0
1692038700000|2023-08-14 18:45:00|118.99|116.59|119.47|117.07|119.86|117.46|118.41|116.01|0
1692039000000|2023-08-14 18:50:00|119.37|116.97|120.25|117.85|120.44|118.04|118.99|116.59|0
1692039300000|2023-08-14 18:55:00|120.15|117.75|119.76|117.36|120.15|117.75|119.56|117.16|0
1692039600000|2023-08-14 19:00:00|119.86|117.46|120.15|117.75|120.54|118.14|119.37|116.97|0
1692039900000|2023-08-14 19:05:00|120.24|117.84|119.37|116.97|120.34|117.94|118.79|116.39|0
1692040200000|2023-08-14 19:10:00|119.27|116.87|120.14|117.74|120.14|117.74|118.88|116.48|0
1692040500000|2023-08-14 19:15:00|120.24|117.84|120.43|118.03|120.53|118.13|119.66|117.26|0
1692040800000|2023-08-14 19:20:00|120.53|118.13|120.53|118.13|121.31|118.91|120.53|118.13|0
1692041100000|2023-08-14 19:25:00|120.63|118.23|120.04|117.64|121.02|118.62|119.65|117.25|0
1692041400000|2023-08-14 19:30:00|120.14|117.74|120.04|117.64|120.24|117.84|119.56|117.16|0
1692041700000|2023-08-14 19:35:00|119.94|117.54|121.02|118.62|121.11|118.71|119.94|117.54|0
1692042000000|2023-08-14 19:40:00|120.92|118.52|122.69|120.29|122.69|120.29|120.92|118.52|0
1692042300000|2023-08-14 19:45:00|122.79|120.39|121.8|119.4|122.79|120.39|121.41|119.01|0
1692042600000|2023-08-14 19:50:00|121.99|119.59|121.99|119.59|122.09|119.69|121.01|118.61|0
1692042900000|2023-08-14 19:55:00|122.19|119.79|125.07|122.67|125.07|122.67|121.99|119.59|0
1692043200000|2023-08-14 20:00:00|124.87|122.47|125.17|122.77|125.37|122.97|124.67|122.27|0
1692043500000|2023-08-14 20:05:00|125.07|122.67|124.97|122.57|125.17|122.77|124.97|122.57|0
1692043800000|2023-08-14 20:10:00|125.07|122.67|124.96|122.56|125.17|122.77|124.86|122.46|0
1692044100000|2023-08-14 20:15:00|125.16|122.36|125.06|122.26|125.16|122.36|124.86|122.06|0
1692044400000|2023-08-14 20:20:00|124.96|122.16|125.16|122.36|125.16|122.36|124.96|122.16|0
1692044700000|2023-08-14 20:25:00|125.21|122.41|125.36|122.56|125.36|122.56|125.06|122.26|0
1692045000000|2023-08-14 20:30:00|125.26|122.46|125.26|122.46|125.36|122.56|125.06|122.26|0
1692045300000|2023-08-14 20:35:00|125.31|122.51|125.26|122.46|125.36|122.56|125.26|122.46|0
1692045600000|2023-08-14 20:40:00|125.36|122.56|125.26|122.46|125.36|122.56|125.26|122.46|0
1692045900000|2023-08-14 20:45:00|125.36|122.56|125.15|122.35|125.36|122.56|125.15|122.35|0
1692046200000|2023-08-14 20:50:00|125.25|122.45|125.05|122.25|125.25|122.45|125.05|122.25|0
1692046500000|2023-08-14 20:55:00|125.15|122.35|125.3|122.5|125.45|122.65|125.05|122.25|0
1692046800000|2023-08-14 21:00:00|125.23|122.43|125.39|122.59|125.53|122.73|125.23|122.43|0
1692047100000|2023-08-14 21:05:00|125.41|122.61|125.39|122.59|125.41|122.61|125.32|122.52|0
1692047400000|2023-08-14 21:10:00|125.32|122.52|125.2|122.4|125.36|122.56|125.14|122.34|0
1692047700000|2023-08-14 21:15:00|125.18|122.38|125.18|122.38|125.2|122.4|125.05|122.25|0
1692048000000|2023-08-14 21:20:00|125.2|122.4|125.28|122.48|125.28|122.48|125.12|122.32|0
1692048300000|2023-08-14 21:25:00|125.3|122.5|125.19|122.39|125.3|122.5|125.19|122.39|0
1692048600000|2023-08-14 21:30:00|125.21|122.41|125.19|122.39|125.27|122.47|125.17|122.37|0
1692048900000|2023-08-14 21:35:00|125.26|122.46|125.26|122.46|125.26|122.46|125.26|122.46|0
1692049200000|2023-08-14 21:40:00|125.28|122.48|125.29|122.49|125.29|122.49|125.28|122.48|0
1692049500000|2023-08-14 21:45:00|125.31|122.51|125.3|122.5|125.31|122.51|125.15|122.35|0
1692049800000|2023-08-14 21:50:00|125.26|122.46|125.3|122.5|125.32|122.52|125.26|122.46|0
1692050100000|2023-08-14 21:55:00|125.35|122.55|125.38|122.58|125.38|122.58|125.21|122.41|0
1692050400000|2023-08-14 22:00:00|125.18|122.38|124.83|122.03|125.33|122.53|124.83|122.03|0
1692050700000|2023-08-14 22:05:00|124.78|121.98|125.13|122.33|125.43|122.63|124.53|121.73|0
1692051000000|2023-08-14 22:10:00|125.23|122.43|125.13|122.33|125.38|122.58|125.03|122.23|0
1692051300000|2023-08-14 22:15:00|125.23|122.43|125.43|122.63|125.43|122.63|125.03|122.23|0
1692051600000|2023-08-14 22:20:00|125.33|122.53|126.03|123.23|126.03|123.23|125.23|122.43|0
1692051900000|2023-08-14 22:25:00|126.13|123.33|127.03|124.23|127.14|124.34|126.13|123.33|0
1692052200000|2023-08-14 22:30:00|127.08|124.28|127.24|124.44|127.64|124.84|126.93|124.13|0
1692052500000|2023-08-14 22:35:00|127.28|124.48|127.33|124.53|127.34|124.54|127.03|124.23|0
1692052800000|2023-08-14 22:40:00|127.44|124.64|128.09|125.29|128.15|125.35|127.44|124.64|0
1692053100000|2023-08-14 22:45:00|128.14|125.34|128.24|125.44|128.35|125.55|127.84|125.04|0
1692053400000|2023-08-14 22:50:00|128.19|125.39|127.74|124.94|128.35|125.55|127.74|124.94|0
1692053700000|2023-08-14 22:55:00|127.84|125.04|127.94|125.14|128.14|125.34|127.84|125.04|0
1692054000000|2023-08-14 23:00:00|128.04|125.24|127.73|124.93|128.14|125.34|127.63|124.83|0
1692054300000|2023-08-14 23:05:00|127.63|124.83|127.23|124.43|127.73|124.93|127.02|124.22|0
1692054600000|2023-08-14 23:10:00|127.33|124.53|126.92|124.12|127.33|124.53|126.82|124.02|0
1692054900000|2023-08-14 23:15:00|127.02|124.22|127.02|124.22|127.12|124.32|126.92|124.12|0
1692055200000|2023-08-14 23:20:00|127.12|124.32|126.76|123.96|127.12|124.32|126.76|123.96|0
1692055500000|2023-08-14 23:25:00|126.82|124.02|126.71|123.91|126.82|124.02|126.46|123.66|0
1692055800000|2023-08-14 23:30:00|126.82|124.02|128.27|125.47|128.47|125.67|126.81|124.01|0
1692056100000|2023-08-14 23:35:00|128.17|125.37|128.78|125.98|128.93|126.13|128.17|125.37|0
1692056400000|2023-08-14 23:40:00|128.72|125.92|128.67|125.87|128.98|126.18|128.57|125.77|0
1692056700000|2023-08-14 23:45:00|128.57|125.77|128.57|125.77|128.67|125.87|128.17|125.37|0
1692057000000|2023-08-14 23:50:00|128.47|125.67|128.67|125.87|128.67|125.87|128.27|125.47|0
1692057300000|2023-08-14 23:55:00|128.72|125.92|128.41|125.61|128.77|125.97|128.41|125.61|0
1692057600000|2023-08-15 00:00:00|128.57|125.77|128.16|125.36|128.87|126.07|127.96|125.16|0
1692057900000|2023-08-15 00:05:00|128.26|125.46|128.67|125.87|128.77|125.97|128.16|125.36|0
1692058200000|2023-08-15 00:10:00|128.77|125.97|127.94|125.14|128.77|125.97|127.94|125.14|0
1692058500000|2023-08-15 00:15:00|127.99|125.19|127.54|124.74|127.99|125.19|127.44|124.64|0
1692058800000|2023-08-15 00:20:00|127.64|124.84|128.04|125.24|128.34|125.54|127.64|124.84|0
1692059100000|2023-08-15 00:25:00|128.14|125.34|127.94|125.14|128.14|125.34|127.64|124.84|0
1692059400000|2023-08-15 00:30:00|127.84|125.04|127.98|125.18|128.04|125.24|127.74|124.94|0
1692059700000|2023-08-15 00:35:00|128.04|125.24|128.21|125.41|128.73|125.93|127.64|124.84|0
1692060000000|2023-08-15 00:40:00|128.11|125.31|128.01|125.21|128.21|125.41|127.81|125.01|0
1692060300000|2023-08-15 00:45:00|128.11|125.31|128|125.2|128.31|125.51|127.8|125|0
1692060600000|2023-08-15 00:50:00|127.9|125.1|128.1|125.3|128.21|125.41|127.9|125.1|0
1692060900000|2023-08-15 00:55:00|128|125.2|128.1|125.3|128.2|125.4|127.9|125.1|0
1692061200000|2023-08-15 01:00:00|128.2|125.4|128.2|125.4|128.31|125.51|127.8|125|0
1692061500000|2023-08-15 01:05:00|128.1|125.3|128.1|125.3|128.3|125.5|127.9|125.1|0
1692061800000|2023-08-15 01:10:00|128.2|125.4|128|125.2|128.2|125.4|127.9|125.1|0
1692062100000|2023-08-15 01:15:00|127.9|125.1|128|125.2|128.1|125.3|127.69|124.89|0
1692062400000|2023-08-15 01:20:00|127.94|125.14|129.21|126.41|129.31|126.51|127.89|125.09|0
1692062700000|2023-08-15 01:25:00|129.41|126.61|130.23|127.43|131.05|128.25|129.41|126.61|0
1692063000000|2023-08-15 01:30:00|130.33|127.53|128.8|126|130.54|127.74|128.8|126|0
1692063300000|2023-08-15 01:35:00|128.7|125.9|128.29|125.49|128.8|126|127.99|125.19|0
1692063600000|2023-08-15 01:40:00|128.34|125.54|128.9|126.1|129.41|126.61|128.19|125.39|0
1692063900000|2023-08-15 01:45:00|129.05|126.25|130.02|127.22|130.22|127.42|128.8|126|0
1692064200000|2023-08-15 01:50:00|130.22|127.42|130.12|127.32|131.04|128.24|130.12|127.32|0
1692064500000|2023-08-15 01:55:00|130.02|127.22|129.91|127.11|130.22|127.42|129.71|126.91|0
1692064800000|2023-08-15 02:00:00|129.96|127.16|129.2|126.4|129.96|127.16|129.1|126.3|0
1692065100000|2023-08-15 02:05:00|129|126.2|128.59|125.79|129.1|126.3|128.29|125.49|0
1692065400000|2023-08-15 02:10:00|128.69|125.89|128.49|125.69|128.79|125.99|128.28|125.48|0
1692065700000|2023-08-15 02:15:00|128.53|125.73|128.63|125.83|128.79|125.99|128.18|125.38|0
1692066000000|2023-08-15 02:20:00|128.59|125.79|128.79|125.99|129.4|126.6|128.38|125.58|0
1692066300000|2023-08-15 02:25:00|128.69|125.89|129.24|126.44|129.7|126.9|128.69|125.89|0
1692066600000|2023-08-15 02:30:00|129.29|126.49|129.8|127|129.9|127.1|129.29|126.49|0
1692066900000|2023-08-15 02:35:00|129.7|126.9|129.29|126.49|130.11|127.31|129.29|126.49|0
1692067200000|2023-08-15 02:40:00|129.39|126.59|129.49|126.69|129.49|126.69|129.19|126.39|0
1692067500000|2023-08-15 02:45:00|129.59|126.79|129.19|126.39|129.7|126.9|129.19|126.39|0
1692067800000|2023-08-15 02:50:00|129.08|126.28|128.98|126.18|129.08|126.28|128.68|125.88|0
1692068100000|2023-08-15 02:55:00|129.03|126.23|128.83|126.03|129.08|126.28|128.68|125.88|0
1692068400000|2023-08-15 03:00:00|128.88|126.08|129.08|126.28|129.18|126.38|128.78|125.98|0
1692068700000|2023-08-15 03:05:00|128.98|126.18|128.98|126.18|129.08|126.28|128.88|126.08|0
1692069000000|2023-08-15 03:10:00|128.88|126.08|129.28|126.48|129.28|126.48|128.77|125.97|0
1692069300000|2023-08-15 03:15:00|129.38|126.58|129.08|126.28|129.48|126.68|129.08|126.28|0
1692069600000|2023-08-15 03:20:00|128.87|126.07|129.48|126.68|129.48|126.68|128.87|126.07|0
1692069900000|2023-08-15 03:25:00|129.38|126.58|129.68|126.88|129.79|126.99|129.28|126.48|0
1692070200000|2023-08-15 03:30:00|129.58|126.78|129.07|126.27|129.58|126.78|129.07|126.27|0
1692070500000|2023-08-15 03:35:00|129.17|126.37|129.37|126.57|129.38|126.58|128.97|126.17|0
1692070800000|2023-08-15 03:40:00|129.27|126.47|129.07|126.27|129.37|126.57|129.07|126.27|0
1692071100000|2023-08-15 03:45:00|129.17|126.37|129.47|126.67|129.58|126.78|129.17|126.37|0
1692071400000|2023-08-15 03:50:00|129.68|126.88|129.57|126.77|129.88|127.08|129.57|126.77|0
1692071700000|2023-08-15 03:55:00|129.68|126.88|129.98|127.18|129.98|127.18|129.68|126.88|0
1692072000000|2023-08-15 04:00:00|129.88|127.08|130.39|127.59|130.39|127.59|129.78|126.98|0
1692072300000|2023-08-15 04:05:00|130.49|127.69|130.18|127.38|130.49|127.69|130.08|127.28|0
1692072600000|2023-08-15 04:10:00|130.08|127.28|129.98|127.18|130.08|127.28|129.87|127.07|0
1692072900000|2023-08-15 04:15:00|129.92|127.12|130.02|127.22|130.02|127.22|129.77|126.97|0
1692073200000|2023-08-15 04:20:00|129.97|127.17|129.97|127.17|129.97|127.17|129.87|127.07|0
1692073500000|2023-08-15 04:25:00|129.87|127.07|129.97|127.17|130.18|127.38|129.87|127.07|0
1692073800000|2023-08-15 04:30:00|129.87|127.07|129.77|126.97|129.87|127.07|129.56|126.76|0
1692074100000|2023-08-15 04:35:00|129.87|127.07|129.66|126.86|129.87|127.07|129.66|126.86|0
1692074400000|2023-08-15 04:40:00|129.76|126.96|129.66|126.86|129.76|126.96|129.46|126.66|0
1692074700000|2023-08-15 04:45:00|129.61|126.81|129.76|126.96|129.86|127.06|129.61|126.81|0
1692075000000|2023-08-15 04:50:00|129.86|127.06|129.96|127.16|130.07|127.27|129.86|127.06|0
1692075300000|2023-08-15 04:55:00|130.07|127.27|129.76|126.96|130.07|127.27|129.76|126.96|0
1692075600000|2023-08-15 05:00:00|129.86|127.06|129.35|126.55|129.86|127.06|129.35|126.55|0
1692075900000|2023-08-15 05:05:00|129.45|126.65|129.25|126.45|129.45|126.65|129.15|126.35|0
1692076200000|2023-08-15 05:10:00|129.15|126.35|129.55|126.75|129.65|126.85|129.04|126.24|0
1692076500000|2023-08-15 05:15:00|129.45|126.65|130.26|127.46|130.26|127.46|129.35|126.55|0
1692076800000|2023-08-15 05:20:00|130.16|127.36|129.75|126.95|130.16|127.36|129.34|126.54|0
1692077100000|2023-08-15 05:25:00|129.85|127.05|129.44|126.64|129.96|127.16|129.44|126.64|0
1692077400000|2023-08-15 05:30:00|129.34|126.54|129.04|126.24|129.34|126.54|129.04|126.24|0
1692077700000|2023-08-15 05:35:00|128.93|126.13|128.22|125.42|128.93|126.13|128.02|125.22|0
1692078000000|2023-08-15 05:40:00|128.12|125.32|128.83|126.03|128.93|126.13|128.12|125.32|0
1692078300000|2023-08-15 05:45:00|128.93|126.13|128.73|125.93|129.03|126.23|128.53|125.73|0
1692078600000|2023-08-15 05:50:00|128.63|125.83|129.13|126.33|129.34|126.54|128.52|125.72|0
1692078900000|2023-08-15 05:55:00|129.03|126.23|129.13|126.33|129.13|126.33|128.83|126.03|0
1692079200000|2023-08-15 06:00:00|128.93|126.13|129.64|126.84|130.35|127.55|128.93|126.13|0
1692079500000|2023-08-15 06:05:00|129.54|126.74|128.32|125.92|129.54|127.14|128.32|125.92|0
1692079800000|2023-08-15 06:10:00|128.42|126.02|128.62|126.22|128.83|126.43|128.32|125.92|0
1692080100000|2023-08-15 06:15:00|128.72|126.32|128.52|126.12|128.72|126.32|128.01|125.61|0
1692080400000|2023-08-15 06:20:00|128.62|126.22|128.92|126.52|129.23|126.83|128.52|126.12|0
1692080700000|2023-08-15 06:25:00|129.02|126.62|128.26|125.86|129.88|127.48|128.26|125.86|0
1692081000000|2023-08-15 06:30:00|128.16|125.76|127.96|125.56|128.16|125.76|127.65|125.25|0
1692081300000|2023-08-15 06:35:00|128.06|125.66|127.35|124.95|128.06|125.66|127.25|124.85|0
1692081600000|2023-08-15 06:40:00|127.25|124.85|126.64|124.24|127.25|124.85|126.64|124.24|0
1692081900000|2023-08-15 06:45:00|126.74|124.34|126.74|124.34|126.89|124.49|126.54|124.14|0
1692082200000|2023-08-15 06:50:00|126.84|124.44|126.64|124.24|126.99|124.59|126.64|124.24|0
1692082500000|2023-08-15 06:55:00|126.54|124.14|126.34|123.94|126.74|124.34|126.24|123.84|0
1692082800000|2023-08-15 07:00:00|126.23|123.83|127.14|124.74|127.14|124.74|126.23|123.83|0
1692083100000|2023-08-15 07:05:00|126.94|124.54|127.04|124.64|127.44|125.04|126.33|123.93|0
1692083400000|2023-08-15 07:10:00|126.94|124.54|126.23|123.83|126.94|124.54|125.93|123.53|0
1692083700000|2023-08-15 07:15:00|126.33|123.93|126.43|124.03|126.83|124.43|126.03|123.63|0
1692084000000|2023-08-15 07:20:00|126.33|123.93|123.64|121.24|126.33|123.93|123.54|121.14|0
1692084300000|2023-08-15 07:25:00|123.44|121.04|122.15|119.75|123.44|121.04|121.86|119.46|0
1692084600000|2023-08-15 07:30:00|122.06|119.66|119.33|116.93|122.06|119.66|119.33|116.93|0
1692084900000|2023-08-15 07:35:00|119.13|116.73|118.94|116.54|120.2|117.8|118.36|115.96|0
1692085200000|2023-08-15 07:40:00|118.84|116.44|119.13|116.73|120|117.6|118.36|115.96|0
1692085500000|2023-08-15 07:45:00|118.84|116.44|120.18|117.78|121.61|119.21|117.38|114.98|0
1692085800000|2023-08-15 07:50:00|120.28|117.88|118.99|116.59|120.47|118.07|118.22|115.82|0
1692086100000|2023-08-15 07:55:00|118.89|116.49|118.51|116.11|119.18|116.78|118.51|116.11|0
1692086400000|2023-08-15 08:00:00|118.79|116.39|117.93|115.53|118.79|116.39|117.36|114.96|0
1692086700000|2023-08-15 08:05:00|118.03|115.63|118.02|115.62|118.12|115.72|117.07|114.67|0
1692087000000|2023-08-15 08:10:00|118.12|115.72|118.5|116.1|118.6|116.2|117.45|115.05|0
1692087300000|2023-08-15 08:15:00|118.41|116.01|118.5|116.1|118.79|116.39|117.83|115.43|0
1692087600000|2023-08-15 08:20:00|118.55|116.15|118.02|115.62|118.55|116.15|117.73|115.33|0
1692087900000|2023-08-15 08:25:00|118.12|115.72|119.07|116.67|119.26|116.86|117.73|115.33|0
1692088200000|2023-08-15 08:30:00|118.97|116.57|118.54|116.14|119.07|116.67|118.21|115.81|0
1692088500000|2023-08-15 08:35:00|118.59|116.19|120.22|117.82|120.9|118.5|118.4|116|0
1692088800000|2023-08-15 08:40:00|120.13|117.73|120.9|118.5|121.09|118.69|119.74|117.34|0
1692089100000|2023-08-15 08:45:00|120.8|118.4|120.51|118.11|121.19|118.79|120.37|117.97|0
1692089400000|2023-08-15 08:50:00|120.61|118.21|121.29|118.89|121.58|119.18|120.51|118.11|0
1692089700000|2023-08-15 08:55:00|121.33|118.93|121.48|119.08|121.97|119.57|121.29|118.89|0
1692090000000|2023-08-15 09:00:00|121.38|118.98|120.41|118.01|121.43|119.03|120.31|117.91|0
1692090300000|2023-08-15 09:05:00|120.31|117.91|120.7|118.3|120.8|118.4|119.93|117.53|0
1692090600000|2023-08-15 09:10:00|120.8|118.4|119.25|116.85|120.8|118.4|119.25|116.85|0
1692090900000|2023-08-15 09:15:00|119.15|116.75|120.21|117.81|120.21|117.81|118.96|116.56|0
1692091200000|2023-08-15 09:20:00|120.12|117.72|120.31|117.91|120.6|118.2|119.54|117.14|0
1692091500000|2023-08-15 09:25:00|120.41|118.01|119.97|117.57|120.99|118.59|119.63|117.23|0
1692091800000|2023-08-15 09:30:00|120.02|117.62|120.6|118.2|120.84|118.44|119.73|117.33|0
1692092100000|2023-08-15 09:35:00|120.5|118.1|120.6|118.2|120.89|118.49|120.26|117.86|0
1692092400000|2023-08-15 09:40:00|120.65|118.25|119.73|117.33|120.89|118.49|119.53|117.13|0
1692092700000|2023-08-15 09:45:00|119.82|117.42|119.92|117.52|119.92|117.52|119.15|116.75|0
1692093000000|2023-08-15 09:50:00|119.97|117.57|119.15|116.75|120.02|117.62|118.9|116.5|0
1692093300000|2023-08-15 09:55:00|119.24|116.84|119.14|116.74|119.72|117.32|118.95|116.55|0
1692093600000|2023-08-15 10:00:00|119.05|116.65|118.32|115.92|120.01|117.61|118.32|115.92|0
1692093900000|2023-08-15 10:05:00|118.37|115.97|118.15|115.75|118.73|116.33|117.67|115.27|0
1692094200000|2023-08-15 10:10:00|117.96|115.56|118.34|115.94|118.44|116.04|117.58|115.18|0
1692094500000|2023-08-15 10:15:00|118.44|116.04|116.34|113.94|118.44|116.04|116.15|113.75|0
1692094800000|2023-08-15 10:20:00|116.15|113.75|115.58|113.18|116.62|114.22|115.39|112.99|0
1692095100000|2023-08-15 10:25:00|115.68|113.28|115.77|113.37|116.34|113.94|115.68|113.28|0
1692095400000|2023-08-15 10:30:00|115.58|113.18|115.96|113.56|115.96|113.56|115.11|112.71|0
1692095700000|2023-08-15 10:35:00|116.05|113.65|116.43|114.03|116.62|114.22|115.67|113.27|0
1692096000000|2023-08-15 10:40:00|116.52|114.12|116.05|113.65|116.52|114.12|115.72|113.32|0
1692096300000|2023-08-15 10:45:00|115.54|113.14|116.3|113.9|117.06|114.66|115.45|113.05|0
1692096600000|2023-08-15 10:50:00|116.39|113.99|116.49|114.09|116.87|114.47|116.11|113.71|0
1692096900000|2023-08-15 10:55:00|116.58|114.18|117.34|114.94|117.34|114.94|116.2|113.8|0
1692097200000|2023-08-15 11:00:00|117.25|114.85|116.39|113.99|117.34|114.94|116.39|113.99|0
1692097500000|2023-08-15 11:05:00|116.01|113.61|116.91|114.51|116.96|114.56|115.26|112.86|0
1692097800000|2023-08-15 11:10:00|116.96|114.56|116.86|114.46|117.24|114.84|116.67|114.27|0
1692098100000|2023-08-15 11:15:00|116.91|114.51|116.58|114.18|117.24|114.84|116.39|113.99|0
1692098400000|2023-08-15 11:20:00|116.48|114.08|117.43|115.03|117.53|115.13|116.39|113.99|0
1692098700000|2023-08-15 11:25:00|117.52|115.12|117.43|115.03|117.52|115.12|117.19|114.79|0
1692099000000|2023-08-15 11:30:00|117.33|114.93|117.52|115.12|117.62|115.22|117.14|114.74|0
1692099300000|2023-08-15 11:35:00|117.43|115.03|116.19|113.79|117.71|115.31|116.1|113.7|0
1692099600000|2023-08-15 11:40:00|116.1|113.7|115.72|113.32|116.1|113.7|114.78|112.38|0
1692099900000|2023-08-15 11:45:00|115.53|113.13|114.96|112.56|115.62|113.22|114.59|112.19|0
1692100200000|2023-08-15 11:50:00|114.87|112.47|114.54|112.14|114.87|112.47|114.31|111.91|0
1692100500000|2023-08-15 11:55:00|114.59|112.19|114.77|112.37|114.87|112.47|113.84|111.44|0
1692100800000|2023-08-15 12:00:00|114.68|112.28|114.49|112.09|114.96|112.56|113.65|111.25|0
1692101100000|2023-08-15 12:05:00|114.63|112.23|114.96|112.56|115.43|113.03|114.58|112.18|0
1692101400000|2023-08-15 12:10:00|114.86|112.46|115.99|113.59|115.99|113.59|114.3|111.9|0
1692101700000|2023-08-15 12:15:00|115.9|113.5|115.71|113.31|116.28|113.88|115.52|113.12|0
1692102000000|2023-08-15 12:20:00|115.8|113.4|115.71|113.31|116.08|113.68|115.33|112.93|0
1692102300000|2023-08-15 12:25:00|115.8|113.4|116.65|114.25|116.89|114.49|115.8|113.4|0
1692102600000|2023-08-15 12:30:00|116.56|114.16|115.89|113.49|116.56|114.16|113.27|110.87|0
1692102900000|2023-08-15 12:35:00|115.84|113.44|115.32|112.92|117.55|115.15|115.32|112.92|0
1692103200000|2023-08-15 12:40:00|115.23|112.83|116.27|113.87|116.36|113.96|115.04|112.64|0
1692103500000|2023-08-15 12:45:00|116.36|113.96|116.55|114.15|117.02|114.62|116.08|113.68|0
1692103800000|2023-08-15 12:50:00|116.74|114.34|115.41|113.01|116.83|114.43|115.23|112.83|0
1692104100000|2023-08-15 12:55:00|115.6|113.2|115.04|112.64|115.98|113.58|114.85|112.45|0
1692104400000|2023-08-15 13:00:00|114.94|112.54|115.98|113.58|115.98|113.58|114.66|112.26|0
1692104700000|2023-08-15 13:05:00|116.07|113.67|117.02|114.62|117.21|114.81|116.07|113.67|0
1692105000000|2023-08-15 13:10:00|117.11|114.71|117.87|115.47|117.97|115.57|117.11|114.71|0
1692105300000|2023-08-15 13:15:00|117.78|115.38|119.41|117.01|119.89|117.49|117.78|115.38|0
1692105600000|2023-08-15 13:20:00|119.31|116.91|119.7|117.3|119.79|117.39|119.02|116.62|0
1692105900000|2023-08-15 13:25:00|119.6|117.2|119.31|116.91|119.6|117.2|118.45|116.05|0
1692106200000|2023-08-15 13:30:00|119.41|117.01|119.66|117.26|121.05|118.65|117.65|115.25|0
1692106500000|2023-08-15 13:35:00|119.85|117.45|120.14|117.74|120.14|117.74|118.12|115.72|0
1692106800000|2023-08-15 13:40:00|120.19|117.79|116.78|114.38|120.19|117.79|116.69|114.29|0
1692107100000|2023-08-15 13:45:00|116.69|114.29|115.17|112.77|116.69|114.29|114.52|112.12|0
1692107400000|2023-08-15 13:50:00|114.99|112.59|116.4|114|117.45|115.05|114.99|112.59|0
1692107700000|2023-08-15 13:55:00|116.31|113.91|116.53|114.13|117.34|114.94|115.29|112.89|0
1692108000000|2023-08-15 14:00:00|116.34|113.94|114.93|112.53|116.34|113.94|114.93|112.53|0
1692108300000|2023-08-15 14:05:00|114.56|112.16|112.37|109.97|114.56|112.16|110.73|108.33|0
1692108600000|2023-08-15 14:10:00|112.27|109.87|112.18|109.78|113.38|110.98|112.04|109.64|0
1692108900000|2023-08-15 14:15:00|112.09|109.69|112.55|110.15|113.1|110.7|111.99|109.59|0
1692109200000|2023-08-15 14:20:00|112.36|109.96|111.35|108.95|114.12|111.72|111.17|108.77|0
1692109500000|2023-08-15 14:25:00|111.44|109.04|112.27|109.87|112.36|109.96|110.98|108.58|0
1692109800000|2023-08-15 14:30:00|111.72|109.32|110.62|108.22|112.45|110.05|110.16|107.76|0
1692110100000|2023-08-15 14:35:00|110.71|108.31|111.99|109.59|112.08|109.68|110.16|107.76|0
1692110400000|2023-08-15 14:40:00|111.9|109.5|112.82|110.42|113|110.6|111.16|108.76|0
1692110700000|2023-08-15 14:45:00|112.72|110.32|112.14|109.74|113.37|110.97|111.96|109.56|0
1692111000000|2023-08-15 14:50:00|111.96|109.56|111.31|108.91|112.61|110.21|111.31|108.91|0
1692111300000|2023-08-15 14:55:00|111.22|108.82|110.85|108.45|112.05|109.65|110.76|108.36|0
1692111600000|2023-08-15 15:00:00|110.76|108.36|113.62|111.22|113.62|111.22|110.76|108.36|0
1692111900000|2023-08-15 15:05:00|113.53|111.13|113.81|111.41|114.28|111.88|113.07|110.67|0
1692112200000|2023-08-15 15:10:00|113.9|111.5|114.37|111.97|114.84|112.44|113.53|111.13|0
1692112500000|2023-08-15 15:15:00|114.46|112.06|114.09|111.69|114.65|112.25|113.43|111.03|0
1692112800000|2023-08-15 15:20:00|113.99|111.59|112.5|110.1|113.99|111.59|112.23|109.83|0
1692113100000|2023-08-15 15:25:00|112.6|110.2|114.27|111.87|114.65|112.25|111.95|109.55|0
1692113400000|2023-08-15 15:30:00|114.08|111.68|114.36|111.96|114.65|112.25|113.8|111.4|0
1692113700000|2023-08-15 15:35:00|114.22|111.82|114.37|111.97|116.36|113.96|114|111.6|0
1692114000000|2023-08-15 15:40:00|114.28|111.88|113.34|110.94|114.56|112.16|113.25|110.85|0
1692114300000|2023-08-15 15:45:00|113.25|110.85|113.34|110.94|113.62|111.22|112.5|110.1|0
1692114600000|2023-08-15 15:50:00|113.53|111.13|113.34|110.94|113.99|111.59|113.15|110.75|0
1692114900000|2023-08-15 15:55:00|113.24|110.84|114.37|111.97|114.37|111.97|113.24|110.84|0
1692115200000|2023-08-15 16:00:00|114.46|112.06|113.71|111.31|115.12|112.72|113.33|110.93|0
1692115500000|2023-08-15 16:05:00|113.61|111.21|111.94|109.54|114.08|111.68|111.48|109.08|0
1692115800000|2023-08-15 16:10:00|111.85|109.45|112.03|109.63|112.59|110.19|111.01|108.61|0
1692116100000|2023-08-15 16:15:00|111.94|109.54|112.77|110.37|112.86|110.46|111.06|108.66|0
1692116400000|2023-08-15 16:20:00|112.68|110.28|113.14|110.74|113.42|111.02|112.4|110|0
1692116700000|2023-08-15 16:25:00|113.05|110.65|112.58|110.18|113.05|110.65|111.93|109.53|0
1692117000000|2023-08-15 16:30:00|112.67|110.27|110.51|108.11|112.95|110.55|110.32|107.92|0
1692117300000|2023-08-15 16:35:00|110.42|108.02|110.69|108.29|111.25|108.85|110.14|107.74|0
1692117600000|2023-08-15 16:40:00|110.6|108.2|109.77|107.37|110.69|108.29|109.59|107.19|0
1692117900000|2023-08-15 16:45:00|109.68|107.28|109.04|106.64|110.32|107.92|108.76|106.36|0
1692118200000|2023-08-15 16:50:00|108.95|106.55|108.94|106.54|109.31|106.91|108.49|106.09|0
1692118500000|2023-08-15 16:55:00|108.85|106.45|109.58|107.18|109.95|107.55|108.4|106|0
1692118800000|2023-08-15 17:00:00|109.49|107.09|109.31|106.91|110.04|107.64|108.94|106.54|0
1692119100000|2023-08-15 17:05:00|109.22|106.82|109.03|106.63|109.4|107|108.58|106.18|0
1692119400000|2023-08-15 17:10:00|108.94|106.54|110.59|108.19|110.77|108.37|108.85|106.45|0
1692119700000|2023-08-15 17:15:00|110.68|108.28|110.68|108.28|111.42|109.02|110.5|108.1|0
1692120000000|2023-08-15 17:20:00|110.59|108.19|110.96|108.56|111.33|108.93|110.31|107.91|0
1692120300000|2023-08-15 17:25:00|110.86|108.46|110.95|108.55|111.6|109.2|110.77|108.37|0
1692120600000|2023-08-15 17:30:00|111.05|108.65|109.48|107.08|111.14|108.74|109.3|106.9|0
1692120900000|2023-08-15 17:35:00|109.66|107.26|109.11|106.71|110.03|107.63|108.93|106.53|0
1692121200000|2023-08-15 17:40:00|109.02|106.62|108.47|106.07|109.11|106.71|107.93|105.53|0
1692121500000|2023-08-15 17:45:00|108.38|105.98|108.47|106.07|109.57|107.17|108.2|105.8|0
1692121800000|2023-08-15 17:50:00|108.56|106.16|108.84|106.44|109.38|106.98|108.56|106.16|0
1692122100000|2023-08-15 17:55:00|108.75|106.35|109.2|106.8|109.57|107.17|108.38|105.98|0
1692122400000|2023-08-15 18:00:00|109.29|106.89|108.83|106.43|109.66|107.26|108.65|106.25|0
1692122700000|2023-08-15 18:05:00|108.74|106.34|109.29|106.89|109.47|107.07|108.47|106.07|0
1692123000000|2023-08-15 18:10:00|109.2|106.8|109.2|106.8|109.75|107.35|109.06|106.66|0
1692123300000|2023-08-15 18:15:00|109.01|106.61|109.29|106.89|109.65|107.25|108.74|106.34|0
1692123600000|2023-08-15 18:20:00|109.38|106.98|108.28|105.88|109.47|107.07|108.01|105.61|0
1692123900000|2023-08-15 18:25:00|108.1|105.7|108.64|106.24|108.83|106.43|108.1|105.7|0
1692124200000|2023-08-15 18:30:00|108.74|106.34|110.01|107.61|110.29|107.89|108.55|106.15|0
1692124500000|2023-08-15 18:35:00|110.11|107.71|110.11|107.71|110.29|107.89|109.56|107.16|0
1692124800000|2023-08-15 18:40:00|110.01|107.61|110.84|108.44|110.93|108.53|109.92|107.52|0
1692125100000|2023-08-15 18:45:00|110.93|108.53|110.29|107.89|111.3|108.9|110.19|107.79|0
1692125400000|2023-08-15 18:50:00|110.19|107.79|110.38|107.98|110.65|108.25|110.01|107.61|0
1692125700000|2023-08-15 18:55:00|110.28|107.88|110.01|107.61|110.65|108.25|109.18|106.78|0
1692126000000|2023-08-15 19:00:00|109.92|107.52|109.36|106.96|110.19|107.79|109.18|106.78|0
1692126300000|2023-08-15 19:05:00|109.46|107.06|109.36|106.96|109.73|107.33|109|106.6|0
1692126600000|2023-08-15 19:10:00|109.5|107.1|108.63|106.23|110.28|107.88|108.54|106.14|0
1692126900000|2023-08-15 19:15:00|108.54|106.14|108.9|106.5|109.18|106.78|108.18|105.78|0
1692127200000|2023-08-15 19:20:00|108.72|106.32|107.63|105.23|108.9|106.5|107.45|105.05|0
1692127500000|2023-08-15 19:25:00|107.54|105.14|104.05|101.65|107.72|105.32|104.05|101.65|0
1692127800000|2023-08-15 19:30:00|103.43|101.03|105.54|103.14|105.99|103.59|101.55|99.15|0
1692128100000|2023-08-15 19:35:00|105.63|103.23|104.12|101.72|105.81|103.41|104.12|101.72|0
1692128400000|2023-08-15 19:40:00|104.03|101.63|103.59|101.19|104.39|101.99|103.42|101.02|0
1692128700000|2023-08-15 19:45:00|103.68|101.28|104.74|102.34|105.27|102.87|103.5|101.1|0
1692129000000|2023-08-15 19:50:00|104.47|102.07|105.54|103.14|106.16|103.76|104.3|101.9|0
1692129300000|2023-08-15 19:55:00|105.36|102.96|105.98|103.58|107.33|104.93|105.36|102.96|0
1692129600000|2023-08-15 20:00:00|105.8|103.4|105.54|103.14|106.34|103.94|105|102.6|0
1692129900000|2023-08-15 20:05:00|105.45|103.05|105.8|103.4|105.8|103.4|105|102.6|0
1692130200000|2023-08-15 20:10:00|105.89|103.49|105.62|103.22|106.25|103.85|105.53|103.13|0
1692130500000|2023-08-15 20:15:00|105.91|103.11|105.91|103.11|106.18|103.38|105.64|102.84|0
1692130800000|2023-08-15 20:20:00|106.09|103.29|106.09|103.29|106.18|103.38|105.91|103.11|0
1692131100000|2023-08-15 20:25:00|106|103.2|106.09|103.29|106.27|103.47|106|103.2|0
1692131400000|2023-08-15 20:30:00|106|103.2|105.91|103.11|106.09|103.29|105.91|103.11|0
1692131700000|2023-08-15 20:35:00|105.9|103.1|105.73|102.93|105.99|103.19|105.64|102.84|0
1692132000000|2023-08-15 20:40:00|105.64|102.84|105.81|103.01|105.81|103.01|105.64|102.84|0
1692132300000|2023-08-15 20:45:00|105.9|103.1|105.9|103.1|105.9|103.1|105.81|103.01|0
1692132600000|2023-08-15 20:50:00|105.81|103.01|105.81|103.01|105.81|103.01|105.81|103.01|0
1692132900000|2023-08-15 20:55:00|105.76|102.96|105.58|102.78|105.81|103.01|105.54|102.74|0
1692133200000|2023-08-15 21:00:00|105.62|102.82|105.69|102.89|105.75|102.95|105.62|102.82|0
1692133500000|2023-08-15 21:05:00|105.72|102.92|105.67|102.87|105.72|102.92|105.64|102.84|0
1692133800000|2023-08-15 21:10:00|105.71|102.91|105.67|102.87|105.71|102.91|105.64|102.84|0
1692134100000|2023-08-15 21:15:00|105.7|102.9|105.68|102.88|105.7|102.9|105.66|102.86|0
1692134400000|2023-08-15 21:20:00|105.74|102.94|105.7|102.9|105.74|102.94|105.69|102.89|0
1692134700000|2023-08-15 21:25:00|105.63|102.83|105.75|102.95|105.9|103.1|105.63|102.83|0
1692135000000|2023-08-15 21:30:00|105.76|102.96|105.86|103.06|105.99|103.19|105.76|102.96|0
1692135300000|2023-08-15 21:35:00|106.01|103.21|105.82|103.02|106.01|103.21|105.79|102.99|0
1692135600000|2023-08-15 21:40:00|105.8|103|105.79|102.99|105.92|103.12|105.78|102.98|0
1692135900000|2023-08-15 21:45:00|105.9|103.1|105.81|103.01|105.9|103.1|105.79|102.99|0
1692136200000|2023-08-15 21:50:00|105.8|103|105.8|103|105.81|103.01|105.8|103|0
1692136500000|2023-08-15 21:55:00|105.81|103.01|105.81|103.01|105.85|103.05|105.78|102.98|0
1692136800000|2023-08-15 22:00:00|105.75|102.95|105.79|102.99|106.24|103.44|105.75|102.95|0
1692137100000|2023-08-15 22:05:00|105.88|103.08|105.61|102.81|105.92|103.12|105.52|102.72|0
1692137400000|2023-08-15 22:10:00|105.7|102.9|106.5|103.7|106.5|103.7|105.7|102.9|0
1692137700000|2023-08-15 22:15:00|106.46|103.66|106.41|103.61|106.5|103.7|106.23|103.43|0
1692138000000|2023-08-15 22:20:00|106.5|103.7|106.14|103.34|106.5|103.7|106.05|103.25|0
1692138300000|2023-08-15 22:25:00|106.23|103.43|106.14|103.34|106.23|103.43|105.96|103.16|0
1692138600000|2023-08-15 22:30:00|106.23|103.43|105.91|103.11|106.32|103.52|105.87|103.07|0
1692138900000|2023-08-15 22:35:00|105.87|103.07|106.05|103.25|106.18|103.38|105.43|102.63|0
1692139200000|2023-08-15 22:40:00|106.09|103.29|105.87|103.07|106.14|103.34|105.87|103.07|0
1692139500000|2023-08-15 22:45:00|105.96|103.16|106.05|103.25|106.05|103.25|105.96|103.16|0
1692139800000|2023-08-15 22:50:00|105.96|103.16|106.04|103.24|106.05|103.25|105.87|103.07|0
1692140100000|2023-08-15 22:55:00|106.13|103.33|106.22|103.42|106.31|103.51|106.13|103.33|0
1692140400000|2023-08-15 23:00:00|106.31|103.51|106.4|103.6|106.4|103.6|106.13|103.33|0
1692140700000|2023-08-15 23:05:00|106.31|103.51|106.22|103.42|106.4|103.6|106.22|103.42|0
1692141000000|2023-08-15 23:10:00|106.31|103.51|106.31|103.51|106.4|103.6|106.22|103.42|0
1692141300000|2023-08-15 23:15:00|106.35|103.55|106.4|103.6|106.49|103.69|106.31|103.51|0
1692141600000|2023-08-15 23:20:00|106.35|103.55|106.66|103.86|106.66|103.86|106.31|103.51|0
1692141900000|2023-08-15 23:25:00|106.75|103.95|106.66|103.86|106.75|103.95|106.57|103.77|0
1692142200000|2023-08-15 23:30:00|106.75|103.95|106.84|104.04|106.93|104.13|106.75|103.95|0
1692142500000|2023-08-15 23:35:00|106.93|104.13|107.02|104.22|107.11|104.31|106.75|103.95|0
1692142800000|2023-08-15 23:40:00|107.11|104.31|106.66|103.86|107.11|104.31|106.66|103.86|0
1692143100000|2023-08-15 23:45:00|106.75|103.95|106.7|103.9|106.93|104.13|106.57|103.77|0
1692143400000|2023-08-15 23:50:00|106.75|103.95|106.57|103.77|106.75|103.95|106.39|103.59|0
1692143700000|2023-08-15 23:55:00|106.65|103.85|106.74|103.94|106.83|104.03|106.56|103.76|0
1692144000000|2023-08-16 00:00:00|106.65|103.85|106.47|103.67|106.83|104.03|106.21|103.41|0
1692144300000|2023-08-16 00:05:00|106.38|103.58|106.11|103.31|106.65|103.85|106.02|103.22|0
1692144600000|2023-08-16 00:10:00|106.2|103.4|106.47|103.67|106.47|103.67|105.76|102.96|0
1692144900000|2023-08-16 00:15:00|106.38|103.58|106.83|104.03|106.83|104.03|106.11|103.31|0
1692145200000|2023-08-16 00:20:00|106.74|103.94|106.29|103.49|106.83|104.03|106.29|103.49|0
1692145500000|2023-08-16 00:25:00|106.38|103.58|105.84|103.04|106.47|103.67|105.75|102.95|0
1692145800000|2023-08-16 00:30:00|105.93|103.13|105.57|102.77|106.38|103.58|105.57|102.77|0
1692146100000|2023-08-16 00:35:00|105.48|102.68|105.13|102.33|105.48|102.68|105.13|102.33|0
1692146400000|2023-08-16 00:40:00|104.59|101.79|104.46|101.66|104.59|101.79|103.53|100.73|0
1692146700000|2023-08-16 00:45:00|104.41|101.61|105.48|102.68|105.57|102.77|104.41|101.61|0
1692147000000|2023-08-16 00:50:00|105.39|102.59|106.68|103.88|106.95|104.15|105.3|102.5|0
1692147300000|2023-08-16 00:55:00|106.77|103.97|106.33|103.53|107.13|104.33|106.15|103.35|0
1692147600000|2023-08-16 01:00:00|106.46|103.66|106.5|103.7|106.77|103.97|106.24|103.44|0
1692147900000|2023-08-16 01:05:00|106.41|103.61|106.5|103.7|106.68|103.88|106.32|103.52|0
1692148200000|2023-08-16 01:10:00|106.59|103.79|106.05|103.25|106.86|104.06|105.79|102.99|0
1692148500000|2023-08-16 01:15:00|106.23|103.43|106.05|103.25|106.41|103.61|105.7|102.9|0
1692148800000|2023-08-16 01:20:00|106.14|103.34|106.41|103.61|106.85|104.05|106.14|103.34|0
1692149100000|2023-08-16 01:25:00|106.32|103.52|107.21|104.41|107.21|104.41|106.32|103.52|0
1692149400000|2023-08-16 01:30:00|107.3|104.5|107.21|104.41|107.66|104.86|106.67|103.87|0
1692149700000|2023-08-16 01:35:00|107.12|104.32|107.16|104.36|107.3|104.5|106.85|104.05|0
1692150000000|2023-08-16 01:40:00|107.21|104.41|107.12|104.32|107.48|104.68|106.67|103.87|0
1692150300000|2023-08-16 01:45:00|107.21|104.41|107.12|104.32|107.29|104.49|106.76|103.96|0
1692150600000|2023-08-16 01:50:00|107.03|104.23|108.28|105.48|108.28|105.48|106.94|104.14|0
1692150900000|2023-08-16 01:55:00|108.19|105.39|106.93|104.13|108.19|105.39|106.84|104.04|0
1692151200000|2023-08-16 02:00:00|107.02|104.22|106.4|103.6|107.2|104.4|106.22|103.42|0
1692151500000|2023-08-16 02:05:00|106.49|103.69|107.56|104.76|107.56|104.76|106.4|103.6|0
1692151800000|2023-08-16 02:10:00|107.65|104.85|107.74|104.94|107.74|104.94|107.29|104.49|0
1692152100000|2023-08-16 02:15:00|107.83|105.03|107.74|104.94|108.1|105.3|107.65|104.85|0
1692152400000|2023-08-16 02:20:00|107.69|104.89|107.64|104.84|107.73|104.93|107.38|104.58|0
1692152700000|2023-08-16 02:25:00|107.55|104.75|107.73|104.93|107.91|105.11|107.46|104.66|0
1692153000000|2023-08-16 02:30:00|107.64|104.84|107.37|104.57|107.82|105.02|107.28|104.48|0
1692153300000|2023-08-16 02:35:00|107.46|104.66|107.46|104.66|107.64|104.84|107.28|104.48|0
1692153600000|2023-08-16 02:40:00|107.41|104.61|107.37|104.57|107.55|104.75|107.1|104.3|0
1692153900000|2023-08-16 02:45:00|107.32|104.52|107.55|104.75|107.82|105.02|107.32|104.52|0
1692154200000|2023-08-16 02:50:00|107.64|104.84|107.73|104.93|107.73|104.93|107.19|104.39|0
1692154500000|2023-08-16 02:55:00|107.68|104.88|107.1|104.3|107.68|104.88|107.1|104.3|0
1692154800000|2023-08-16 03:00:00|107.45|104.65|107.54|104.74|107.72|104.92|107.19|104.39|0
1692155100000|2023-08-16 03:05:00|107.63|104.83|107.49|104.69|108.12|105.32|107.45|104.65|0
1692155400000|2023-08-16 03:10:00|107.54|104.74|108.08|105.28|108.26|105.46|107.54|104.74|0
1692155700000|2023-08-16 03:15:00|108.12|105.32|107.99|105.19|108.17|105.37|107.81|105.01|0
1692156000000|2023-08-16 03:20:00|107.9|105.1|108.08|105.28|108.08|105.28|107.72|104.92|0
1692156300000|2023-08-16 03:25:00|108.03|105.23|107.99|105.19|108.08|105.28|107.72|104.92|0
1692156600000|2023-08-16 03:30:00|108.08|105.28|107.98|105.18|108.17|105.37|107.8|105|0
1692156900000|2023-08-16 03:35:00|107.89|105.09|108.07|105.27|108.07|105.27|107.89|105.09|0
1692157200000|2023-08-16 03:40:00|107.98|105.18|107.89|105.09|108.07|105.27|107.62|104.82|0
1692157500000|2023-08-16 03:45:00|107.98|105.18|107.8|105|108.07|105.27|107.8|105|0
1692157800000|2023-08-16 03:50:00|107.71|104.91|107.62|104.82|107.89|105.09|107.53|104.73|0
1692158100000|2023-08-16 03:55:00|107.66|104.86|107.53|104.73|107.8|105|107.44|104.64|0
1692158400000|2023-08-16 04:00:00|107.57|104.77|107.62|104.82|107.71|104.91|107.44|104.64|0
1692158700000|2023-08-16 04:05:00|107.71|104.91|106.45|103.65|107.71|104.91|106.36|103.56|0
1692159000000|2023-08-16 04:10:00|106.54|103.74|106.9|104.1|107.08|104.28|106.54|103.74|0
1692159300000|2023-08-16 04:15:00|106.94|104.14|106.76|103.96|107.07|104.27|106.72|103.92|0
1692159600000|2023-08-16 04:20:00|106.72|103.92|106.71|103.91|106.89|104.09|106.63|103.83|0
1692159900000|2023-08-16 04:25:00|106.62|103.82|106.36|103.56|106.89|104.09|106.36|103.56|0
1692160200000|2023-08-16 04:30:00|106.45|103.65|106.58|103.78|106.62|103.82|106.18|103.38|0
1692160500000|2023-08-16 04:35:00|106.53|103.73|106.71|103.91|106.75|103.95|106.35|103.55|0
1692160800000|2023-08-16 04:40:00|106.62|103.82|106.71|103.91|106.8|104|106.62|103.82|0
1692161100000|2023-08-16 04:45:00|106.62|103.82|106.62|103.82|106.71|103.91|106.62|103.82|0
1692161400000|2023-08-16 04:50:00|106.66|103.86|106.93|104.13|106.97|104.17|106.62|103.82|0
1692161700000|2023-08-16 04:55:00|106.88|104.08|106.79|103.99|106.97|104.17|106.79|103.99|0
1692162000000|2023-08-16 05:00:00|106.7|103.9|106.97|104.17|107.24|104.44|106.7|103.9|0
1692162300000|2023-08-16 05:05:00|106.88|104.08|106.97|104.17|107.06|104.26|106.61|103.81|0
1692162600000|2023-08-16 05:10:00|106.88|104.08|106.88|104.08|107.15|104.35|106.79|103.99|0
1692162900000|2023-08-16 05:15:00|106.79|103.99|106.34|103.54|106.97|104.17|106.34|103.54|0
1692163200000|2023-08-16 05:20:00|106.43|103.63|106.52|103.72|106.61|103.81|106.07|103.27|0
1692163500000|2023-08-16 05:25:00|106.43|103.63|107.05|104.25|107.23|104.43|106.34|103.54|0
1692163800000|2023-08-16 05:30:00|106.96|104.16|106.96|104.16|107.32|104.52|106.96|104.16|0
1692164100000|2023-08-16 05:35:00|106.87|104.07|106.78|103.98|106.96|104.16|106.74|103.94|0
1692164400000|2023-08-16 05:40:00|106.69|103.89|106.69|103.89|106.91|104.11|106.6|103.8|0
1692164700000|2023-08-16 05:45:00|106.78|103.98|106.6|103.8|107.05|104.25|106.56|103.76|0
1692165000000|2023-08-16 05:50:00|106.51|103.71|106.42|103.62|106.55|103.75|106.07|103.27|0
1692165300000|2023-08-16 05:55:00|106.51|103.71|106.46|103.66|106.78|103.98|106.42|103.62|0
1692165600000|2023-08-16 06:00:00|106.42|103.62|105.53|102.73|106.69|103.89|105.44|102.64|0
1692165900000|2023-08-16 06:05:00|105.33|102.93|105.42|103.02|105.77|103.37|104.71|102.31|0
1692166200000|2023-08-16 06:10:00|105.46|103.06|105.68|103.28|106.13|103.73|105.42|103.02|0
1692166500000|2023-08-16 06:15:00|105.86|103.46|106.75|104.35|106.93|104.53|105.86|103.46|0
1692166800000|2023-08-16 06:20:00|106.84|104.44|106.75|104.35|107.02|104.62|106.39|103.99|0
1692167100000|2023-08-16 06:25:00|106.79|104.39|106.93|104.53|106.93|104.53|106.57|104.17|0
1692167400000|2023-08-16 06:30:00|106.97|104.57|106.33|103.93|107.36|104.96|106.15|103.75|0
1692167700000|2023-08-16 06:35:00|106.41|104.01|106.32|103.92|106.41|104.01|106.1|103.7|0
1692168000000|2023-08-16 06:40:00|106.23|103.83|105.7|103.3|106.41|104.01|105.61|103.21|0
1692168300000|2023-08-16 06:45:00|105.79|103.39|105.96|103.56|106.14|103.74|105.61|103.21|0
1692168600000|2023-08-16 06:50:00|106.05|103.65|106.05|103.65|106.23|103.83|105.96|103.56|0
1692168900000|2023-08-16 06:55:00|106.09|103.69|106.32|103.92|106.5|104.1|106.05|103.65|0
1692169200000|2023-08-16 07:00:00|106.23|103.83|107.26|104.86|107.3|104.9|106.14|103.74|0
1692169500000|2023-08-16 07:05:00|107.21|104.81|106.67|104.27|107.3|104.9|106.58|104.18|0
1692169800000|2023-08-16 07:10:00|106.49|104.09|106.14|103.74|106.85|104.45|105.96|103.56|0
1692170100000|2023-08-16 07:15:00|106.05|103.65|107.3|104.9|107.3|104.9|106.05|103.65|0
1692170400000|2023-08-16 07:20:00|107.39|104.99|107.39|104.99|107.57|105.17|107.12|104.72|0
1692170700000|2023-08-16 07:25:00|107.48|105.08|107.48|105.08|107.57|105.17|107.3|104.9|0
1692171000000|2023-08-16 07:30:00|107.52|105.12|108.29|105.89|108.38|105.98|107.21|104.81|0
1692171300000|2023-08-16 07:35:00|108.38|105.98|108.56|106.16|108.83|106.43|108.29|105.89|0
1692171600000|2023-08-16 07:40:00|108.65|106.25|108.83|106.43|109.11|106.71|108.47|106.07|0
1692171900000|2023-08-16 07:45:00|108.92|106.52|109.29|106.89|109.47|107.07|108.87|106.47|0
1692172200000|2023-08-16 07:50:00|109.24|106.84|108.74|106.34|109.24|106.84|108.56|106.16|0
1692172500000|2023-08-16 07:55:00|108.65|106.25|108.37|105.97|109.01|106.61|108.28|105.88|0
1692172800000|2023-08-16 08:00:00|108.46|106.06|109.28|106.88|109.28|106.88|108.46|106.06|0
1692173100000|2023-08-16 08:05:00|109.23|106.83|109.01|106.61|109.23|106.83|108.64|106.24|0
1692173400000|2023-08-16 08:10:00|109.1|106.7|109.19|106.79|109.37|106.97|108.73|106.33|0
1692173700000|2023-08-16 08:15:00|109.37|106.97|109.19|106.79|109.73|107.33|109|106.6|0
1692174000000|2023-08-16 08:20:00|109.14|106.74|109.73|107.33|109.91|107.51|109.14|106.74|0
1692174300000|2023-08-16 08:25:00|109.82|107.42|110.19|107.79|110.56|108.16|109.73|107.33|0
1692174600000|2023-08-16 08:30:00|110.23|107.83|110.09|107.69|110.74|108.34|110.09|107.69|0
1692174900000|2023-08-16 08:35:00|110|107.6|109.37|106.97|110.23|107.83|108.83|106.43|0
1692175200000|2023-08-16 08:40:00|109.28|106.88|109.37|106.97|109.92|107.52|109.1|106.7|0
1692175500000|2023-08-16 08:45:00|109.46|107.06|109.28|106.88|109.83|107.43|109.28|106.88|0
1692175800000|2023-08-16 08:50:00|109.37|106.97|109.74|107.34|109.78|107.38|109.1|106.7|0
1692176100000|2023-08-16 08:55:00|109.64|107.24|109.19|106.79|109.74|107.34|109|106.6|0
1692176400000|2023-08-16 09:00:00|109.28|106.88|109.28|106.88|109.46|107.06|109|106.6|0
1692176700000|2023-08-16 09:05:00|108.82|106.42|109.18|106.78|109.18|106.78|108.09|105.69|0
1692177000000|2023-08-16 09:10:00|109.09|106.69|108.41|106.01|109.18|106.78|108.36|105.96|0
1692177300000|2023-08-16 09:15:00|108.18|105.78|107.46|105.06|108.18|105.78|107.28|104.88|0
1692177600000|2023-08-16 09:20:00|107.37|104.97|106.74|104.34|107.64|105.24|106.2|103.8|0
1692177900000|2023-08-16 09:25:00|106.56|104.16|107|104.6|107.09|104.69|106.56|104.16|0
1692178200000|2023-08-16 09:30:00|107.09|104.69|107.27|104.87|107.5|105.1|107.09|104.69|0
1692178500000|2023-08-16 09:35:00|107.36|104.96|106.55|104.15|107.36|104.96|106.46|104.06|0
1692178800000|2023-08-16 09:40:00|106.46|104.06|105.39|102.99|106.55|104.15|105.3|102.9|0
1692179100000|2023-08-16 09:45:00|105.3|102.9|105.65|103.25|105.92|103.52|105.12|102.72|0
1692179400000|2023-08-16 09:50:00|105.57|103.17|105.74|103.34|105.74|103.34|105.12|102.72|0
1692179700000|2023-08-16 09:55:00|105.83|103.43|106.1|103.7|106.19|103.79|105.7|103.3|0
1692180000000|2023-08-16 10:00:00|106.19|103.79|106.01|103.61|106.28|103.88|105.56|103.16|0
1692180300000|2023-08-16 10:05:00|106.05|103.65|106.36|103.96|106.54|104.14|106.05|103.65|0
1692180600000|2023-08-16 10:10:00|106.27|103.87|105.47|103.07|106.36|103.96|105.29|102.89|0
1692180900000|2023-08-16 10:15:00|105.29|102.89|105.56|103.16|105.74|103.34|104.94|102.54|0
1692181200000|2023-08-16 10:20:00|105.65|103.25|106|103.6|106.09|103.69|105.38|102.98|0
1692181500000|2023-08-16 10:25:00|106.18|103.78|106.27|103.87|106.45|104.05|106|103.6|0
1692181800000|2023-08-16 10:30:00|106.45|104.05|106.54|104.14|106.63|104.23|105.82|103.42|0
1692182100000|2023-08-16 10:35:00|106.45|104.05|106.27|103.87|106.54|104.14|106|103.6|0
1692182400000|2023-08-16 10:40:00|106.18|103.78|105.91|103.51|106.18|103.78|105.24|102.84|0
1692182700000|2023-08-16 10:45:00|105.82|103.42|105.73|103.33|106.17|103.77|105.55|103.15|0
1692183000000|2023-08-16 10:50:00|105.64|103.24|105.95|103.55|106.08|103.68|105.1|102.7|0
1692183300000|2023-08-16 10:55:00|105.73|103.33|105.55|103.15|106.08|103.68|105.55|103.15|0
1692183600000|2023-08-16 11:00:00|105.5|103.1|105.28|102.88|105.81|103.41|105.01|102.61|0
1692183900000|2023-08-16 11:05:00|105.19|102.79|104.48|102.08|105.28|102.88|104.48|102.08|0
1692184200000|2023-08-16 11:10:00|104.39|101.99|104.03|101.63|104.48|102.08|103.51|101.11|0
1692184500000|2023-08-16 11:15:00|103.95|101.55|104.47|102.07|104.56|102.16|103.77|101.37|0
1692184800000|2023-08-16 11:20:00|104.39|101.99|104.65|102.25|104.83|102.43|104.21|101.81|0
1692185100000|2023-08-16 11:25:00|104.74|102.34|105.27|102.87|105.36|102.96|104.69|102.29|0
1692185400000|2023-08-16 11:30:00|105.36|102.96|105.98|103.58|105.98|103.58|105|102.6|0
1692185700000|2023-08-16 11:35:00|105.89|103.49|105.89|103.49|105.89|103.49|105.62|103.22|0
1692186000000|2023-08-16 11:40:00|105.8|103.4|105.62|103.22|106.34|103.94|105.49|103.09|0
1692186300000|2023-08-16 11:45:00|105.67|103.27|105.26|102.86|105.8|103.4|104.82|102.42|0
1692186600000|2023-08-16 11:50:00|105.18|102.78|105.09|102.69|105.44|103.04|105.09|102.69|0
1692186900000|2023-08-16 11:55:00|105|102.6|106.24|103.84|106.33|103.93|104.91|102.51|0
1692187200000|2023-08-16 12:00:00|106.33|103.93|106.6|104.2|106.78|104.38|106.24|103.84|0
1692187500000|2023-08-16 12:05:00|106.69|104.29|106.33|103.93|106.87|104.47|106.24|103.84|0
1692187800000|2023-08-16 12:10:00|106.42|104.02|105.61|103.21|106.51|104.11|105.57|103.17|0
1692188100000|2023-08-16 12:15:00|105.7|103.3|105.88|103.48|105.88|103.48|105.35|102.95|0
1692188400000|2023-08-16 12:20:00|105.79|103.39|104.37|101.97|105.88|103.48|104.28|101.88|0
1692188700000|2023-08-16 12:25:00|104.46|102.06|104.1|101.7|104.81|102.41|103.75|101.35|0
1692189000000|2023-08-16 12:30:00|104.19|101.79|105.16|102.76|105.34|102.94|103.66|101.26|0
1692189300000|2023-08-16 12:35:00|105.07|102.67|104.98|102.58|105.43|103.03|104.54|102.14|0
1692189600000|2023-08-16 12:40:00|105.03|102.63|104.36|101.96|105.03|102.63|104.14|101.74|0
1692189900000|2023-08-16 12:45:00|104.27|101.87|104.01|101.61|104.72|102.32|103.74|101.34|0
1692190200000|2023-08-16 12:50:00|103.92|101.52|102.86|100.46|104.36|101.96|102.78|100.38|0
1692190500000|2023-08-16 12:55:00|102.95|100.55|102.6|100.2|103.13|100.73|102.34|99.94|0
1692190800000|2023-08-16 13:00:00|102.51|100.11|102.86|100.46|103.04|100.64|102.34|99.94|0
1692191100000|2023-08-16 13:05:00|102.95|100.55|102.6|100.2|102.95|100.55|102.33|99.93|0
1692191400000|2023-08-16 13:10:00|102.51|100.11|103.81|101.41|103.81|101.41|100.2|97.8|0
1692191700000|2023-08-16 13:15:00|103.76|101.36|103.24|100.84|103.76|101.36|103.11|100.71|0
1692192000000|2023-08-16 13:20:00|103.28|100.88|103.46|101.06|103.72|101.32|103.02|100.62|0
1692192300000|2023-08-16 13:25:00|103.28|100.88|103.89|101.49|104.16|101.76|103.06|100.66|0
1692192600000|2023-08-16 13:30:00|104.07|101.67|103.91|101.51|106.34|103.94|102.27|99.87|0
1692192900000|2023-08-16 13:35:00|103.83|101.43|107.12|104.72|107.94|105.54|103.56|101.16|0
1692193200000|2023-08-16 13:40:00|107.3|104.9|107.48|105.08|108.39|105.99|107.03|104.63|0
1692193500000|2023-08-16 13:45:00|107.57|105.17|109.12|106.72|109.48|107.08|107.12|104.72|0
1692193800000|2023-08-16 13:50:00|109.21|106.81|107.12|104.72|109.21|106.81|107.12|104.72|0
1692194100000|2023-08-16 13:55:00|107.03|104.63|106.77|104.37|108.07|105.67|106.41|104.01|0
1692194400000|2023-08-16 14:00:00|106.68|104.28|105.24|102.84|106.68|104.28|104.8|102.4|0
1692194700000|2023-08-16 14:05:00|105.42|103.02|106.95|104.55|107.49|105.09|105.33|102.93|0
1692195000000|2023-08-16 14:10:00|106.68|104.28|106.94|104.54|108.76|106.36|106.68|104.28|0
1692195300000|2023-08-16 14:15:00|106.76|104.36|108.39|105.99|108.57|106.17|106.67|104.27|0
1692195600000|2023-08-16 14:20:00|108.3|105.9|107.03|104.63|109.03|106.63|107.03|104.63|0
1692195900000|2023-08-16 14:25:00|107.21|104.81|106.4|104|107.3|104.9|106.22|103.82|0
1692196200000|2023-08-16 14:30:00|106.31|103.91|106.22|103.82|107.03|104.63|105.68|103.28|0
1692196500000|2023-08-16 14:35:00|106.31|103.91|106.4|104|106.58|104.18|105.24|102.84|0
1692196800000|2023-08-16 14:40:00|106.49|104.09|107.84|105.44|108.02|105.62|106.22|103.82|0
1692197100000|2023-08-16 14:45:00|107.66|105.26|105.59|103.19|107.66|105.26|105.5|103.1|0
1692197400000|2023-08-16 14:50:00|105.77|103.37|107.57|105.17|107.66|105.26|105.77|103.37|0
1692197700000|2023-08-16 14:55:00|107.47|105.07|108.38|105.98|108.56|106.16|107.02|104.62|0
1692198000000|2023-08-16 15:00:00|108.47|106.07|108.56|106.16|108.56|106.16|107.65|105.25|0
1692198300000|2023-08-16 15:05:00|108.74|106.34|107.83|105.43|108.93|106.53|107.47|105.07|0
1692198600000|2023-08-16 15:10:00|107.74|105.34|106.93|104.53|107.83|105.43|106.48|104.08|0
1692198900000|2023-08-16 15:15:00|107.02|104.62|106.93|104.53|107.38|104.98|106.3|103.9|0
1692199200000|2023-08-16 15:20:00|107.02|104.62|107.65|105.25|107.65|105.25|106.39|103.99|0
1692199500000|2023-08-16 15:25:00|107.56|105.16|106.83|104.43|107.56|105.16|106.11|103.71|0
1692199800000|2023-08-16 15:30:00|106.74|104.34|106.47|104.07|106.74|104.34|105.84|103.44|0
1692200100000|2023-08-16 15:35:00|106.38|103.98|105.75|103.35|107.1|104.7|105.66|103.26|0
1692200400000|2023-08-16 15:40:00|105.66|103.26|105.22|102.82|106.47|104.07|105.04|102.64|0
1692200700000|2023-08-16 15:45:00|105.13|102.73|104.15|101.75|105.66|103.26|103.88|101.48|0
1692201000000|2023-08-16 15:50:00|104.1|101.7|104.32|101.92|104.59|102.19|103.18|100.78|0
1692201300000|2023-08-16 15:55:00|104.24|101.84|103.18|100.78|104.41|102.01|102.39|99.99|0
1692201600000|2023-08-16 16:00:00|102.91|100.51|103.26|100.86|104.23|101.83|102.82|100.42|0
1692201900000|2023-08-16 16:05:00|103.35|100.95|102.65|100.25|103.61|101.21|102.47|100.07|0
1692202200000|2023-08-16 16:10:00|102.56|100.16|102.36|99.96|102.65|100.25|100.15|97.75|0
1692202500000|2023-08-16 16:15:00|102.53|100.13|102.01|99.61|102.97|100.57|101.84|99.44|0
1692202800000|2023-08-16 16:20:00|102.1|99.7|102.18|99.78|102.36|99.96|101.4|99|0
1692203100000|2023-08-16 16:25:00|102.27|99.87|101.75|99.35|102.36|99.96|101.4|99|0
1692203400000|2023-08-16 16:30:00|101.83|99.43|102.53|100.13|102.79|100.39|101.49|99.09|0
1692203700000|2023-08-16 16:35:00|102.62|100.22|103.31|100.91|103.58|101.18|102.44|100.04|0
1692204000000|2023-08-16 16:40:00|103.23|100.83|103.31|100.91|103.84|101.44|103.14|100.74|0
1692204300000|2023-08-16 16:45:00|103.14|100.74|102.44|100.04|103.31|100.91|102.35|99.95|0
1692204600000|2023-08-16 16:50:00|102.52|100.12|102.04|99.64|102.7|100.3|102.04|99.64|0
1692204900000|2023-08-16 16:55:00|102|99.6|101.56|99.16|102.52|100.12|101.48|99.08|0
1692205200000|2023-08-16 17:00:00|101.65|99.25|101.91|99.51|102.43|100.03|101.65|99.25|0
1692205500000|2023-08-16 17:05:00|101.82|99.42|99.84|97.44|102.26|99.86|98.4|96|0
1692205800000|2023-08-16 17:10:00|99.92|97.52|99.92|97.52|100.26|97.86|99.15|96.75|0
1692206100000|2023-08-16 17:15:00|100.01|97.61|99.7|97.3|100.61|98.21|99.06|96.66|0
1692206400000|2023-08-16 17:20:00|99.78|97.38|100.64|98.24|100.81|98.41|99.61|97.21|0
1692206700000|2023-08-16 17:25:00|100.47|98.07|100.21|97.81|100.9|98.5|99.95|97.55|0
1692207000000|2023-08-16 17:30:00|100.12|97.72|100.29|97.89|100.55|98.15|99.44|97.04|0
1692207300000|2023-08-16 17:35:00|100.38|97.98|101.06|98.66|101.24|98.84|100.12|97.72|0
1692207600000|2023-08-16 17:40:00|100.98|98.58|102.45|100.05|102.97|100.57|100.98|98.58|0
1692207900000|2023-08-16 17:45:00|102.53|100.13|103.67|101.27|105.05|102.65|102.53|100.13|0
1692208200000|2023-08-16 17:50:00|103.76|101.36|103.5|101.1|104.29|101.89|103.15|100.75|0
1692208500000|2023-08-16 17:55:00|103.59|101.19|103.28|100.88|104.02|101.62|103.23|100.83|0
1692208800000|2023-08-16 18:00:00|103.19|100.79|100.29|97.89|103.19|100.79|99.6|97.2|0
1692209100000|2023-08-16 18:05:00|100.37|97.97|101.19|98.79|101.27|98.87|99.78|97.38|0
1692209400000|2023-08-16 18:10:00|100.93|98.53|100.07|97.67|100.93|98.53|98.62|96.22|0
1692209700000|2023-08-16 18:15:00|99.81|97.41|102.74|100.34|102.92|100.52|99.73|97.33|0
1692210000000|2023-08-16 18:20:00|102.83|100.43|104.04|101.64|106.06|103.66|102.66|100.26|0
1692210300000|2023-08-16 18:25:00|104.12|101.72|104.12|101.72|104.83|102.43|102.54|100.14|0
1692210600000|2023-08-16 18:30:00|104.04|101.64|104.56|102.16|105.54|103.14|104.03|101.63|0
1692210900000|2023-08-16 18:35:00|104.65|102.25|103.94|101.54|105.1|102.7|103.68|101.28|0
1692211200000|2023-08-16 18:40:00|103.86|101.46|102.8|100.4|104.3|101.9|101.67|99.27|0
1692211500000|2023-08-16 18:45:00|102.89|100.49|101.79|99.39|104.15|101.75|101.61|99.21|0
1692211800000|2023-08-16 18:50:00|101.7|99.3|101.44|99.04|102.13|99.73|100.49|98.09|0
1692212100000|2023-08-16 18:55:00|101.26|98.86|101.78|99.38|102.22|99.82|100.92|98.52|0
1692212400000|2023-08-16 19:00:00|101.61|99.21|100.92|98.52|101.61|99.21|100.06|97.66|0
1692212700000|2023-08-16 19:05:00|100.66|98.26|99.54|97.14|100.66|98.26|99.03|96.63|0
1692213000000|2023-08-16 19:10:00|99.37|96.97|96.5|94.1|99.97|97.57|96.08|93.68|0
1692213300000|2023-08-16 19:15:00|96.42|94.02|95.92|93.52|96.42|94.02|95|92.6|0
1692213600000|2023-08-16 19:20:00|95.83|93.43|95.5|93.1|97.09|94.69|93.25|90.85|0
1692213900000|2023-08-16 19:25:00|95.42|93.02|96|93.6|96.25|93.85|95.17|92.77|0
1692214200000|2023-08-16 19:30:00|96.08|93.68|97.25|94.85|97.5|95.1|95.17|92.77|0
1692214500000|2023-08-16 19:35:00|97.33|94.93|96.41|94.01|97.84|95.44|95.99|93.59|0
1692214800000|2023-08-16 19:40:00|96.33|93.93|96.83|94.43|97|94.6|95.49|93.09|0
1692215100000|2023-08-16 19:45:00|96.49|94.09|96.83|94.43|97.16|94.76|96.33|93.93|0
1692215400000|2023-08-16 19:50:00|96.74|94.34|96.2|93.8|97.62|95.22|95.58|93.18|0
1692215700000|2023-08-16 19:55:00|96.12|93.72|95.29|92.89|97.03|94.63|94.79|92.39|0
1692216000000|2023-08-16 20:00:00|95.04|92.64|95.62|93.22|95.7|93.3|94.3|91.9|0
1692216300000|2023-08-16 20:05:00|95.7|93.3|96.03|93.63|96.11|93.71|95.37|92.97|0
1692216600000|2023-08-16 20:10:00|95.95|93.55|95.7|93.3|96.11|93.71|95.53|93.13|0
1692216900000|2023-08-16 20:15:00|95.81|93.01|95.32|92.52|95.81|93.01|95.32|92.52|0
1692217200000|2023-08-16 20:20:00|95.23|92.43|94.9|92.1|95.4|92.6|94.82|92.02|0
1692217500000|2023-08-16 20:25:00|94.82|92.02|94.82|92.02|94.98|92.18|94.66|91.86|0
1692217800000|2023-08-16 20:30:00|94.74|91.94|95.06|92.26|95.06|92.26|94.74|91.94|0
1692218100000|2023-08-16 20:35:00|94.98|92.18|95.23|92.43|95.31|92.51|94.98|92.18|0
1692218400000|2023-08-16 20:40:00|95.15|92.35|95.14|92.34|95.39|92.59|94.9|92.1|0
1692218700000|2023-08-16 20:45:00|95.23|92.43|95.06|92.26|95.31|92.51|95.06|92.26|0
1692219000000|2023-08-16 20:50:00|95.14|92.34|95.22|92.42|95.31|92.51|95.06|92.26|0
1692219300000|2023-08-16 20:55:00|95.31|92.51|95.26|92.46|95.34|92.54|95.06|92.26|0
1692219600000|2023-08-16 21:00:00|95.22|92.42|95.19|92.39|95.29|92.49|95.19|92.39|0
1692219900000|2023-08-16 21:05:00|95.2|92.4|95.27|92.47|95.29|92.49|95.19|92.39|0
1692220200000|2023-08-16 21:10:00|95.25|92.45|95.26|92.46|95.29|92.49|95.25|92.45|0
1692220500000|2023-08-16 21:15:00|95.29|92.49|95.29|92.49|95.38|92.58|95.25|92.45|0
1692220800000|2023-08-16 21:20:00|95.27|92.47|95.26|92.46|95.29|92.49|95.26|92.46|0
1692221100000|2023-08-16 21:25:00|95.25|92.45|95.27|92.47|95.29|92.49|95.25|92.45|0
1692221400000|2023-08-16 21:30:00|95.22|92.42|95.19|92.39|95.22|92.42|95.17|92.37|0
1692221700000|2023-08-16 21:35:00|95.16|92.36|95.06|92.26|95.19|92.39|95.06|92.26|0
1692222000000|2023-08-16 21:40:00|95.04|92.24|95.16|92.36|95.16|92.36|95.04|92.24|0
1692222300000|2023-08-16 21:45:00|95.1|92.3|95.07|92.27|95.1|92.3|95.06|92.26|0
1692222600000|2023-08-16 21:50:00|95.08|92.28|95.11|92.31|95.12|92.32|95.08|92.28|0
1692222900000|2023-08-16 21:55:00|95.12|92.32|95.11|92.31|95.16|92.36|95.1|92.3|0
1692223200000|2023-08-16 22:00:00|95.49|92.69|96.12|93.32|96.2|93.4|95.49|92.69|0
1692223500000|2023-08-16 22:05:00|96.16|93.36|96.03|93.23|96.36|93.56|95.82|93.02|0
1692223800000|2023-08-16 22:10:00|96.11|93.31|96.11|93.31|96.36|93.56|96.11|93.31|0
1692224100000|2023-08-16 22:15:00|96.2|93.4|96.19|93.39|96.28|93.48|96.11|93.31|0
1692224400000|2023-08-16 22:20:00|96.11|93.31|96.28|93.48|96.28|93.48|96.03|93.23|0
1692224700000|2023-08-16 22:25:00|96.19|93.39|96.44|93.64|96.44|93.64|96.19|93.39|0
1692225000000|2023-08-16 22:30:00|96.52|93.72|96.23|93.43|96.61|93.81|96.23|93.43|0
1692225300000|2023-08-16 22:35:00|96.27|93.47|95.94|93.14|96.27|93.47|95.94|93.14|0
1692225600000|2023-08-16 22:40:00|96.02|93.22|96.02|93.22|96.02|93.22|95.81|93.01|0
1692225900000|2023-08-16 22:45:00|95.94|93.14|96.02|93.22|96.1|93.3|95.94|93.14|0
1692226200000|2023-08-16 22:50:00|96.1|93.3|96.02|93.22|96.1|93.3|96.02|93.22|0
1692226500000|2023-08-16 22:55:00|95.94|93.14|95.52|92.72|95.94|93.14|95.52|92.72|0
1692226800000|2023-08-16 23:00:00|95.6|92.8|95.52|92.72|95.6|92.8|95.11|92.31|0
1692227100000|2023-08-16 23:05:00|95.6|92.8|95.68|92.88|95.68|92.88|95.39|92.59|0
1692227400000|2023-08-16 23:10:00|95.72|92.92|95.6|92.8|95.72|92.92|95.52|92.72|0
1692227700000|2023-08-16 23:15:00|95.68|92.88|95.76|92.96|95.76|92.96|95.64|92.84|0
1692228000000|2023-08-16 23:20:00|95.68|92.88|95.51|92.71|95.68|92.88|95.51|92.71|0
1692228300000|2023-08-16 23:25:00|95.6|92.8|95.51|92.71|95.6|92.8|95.43|92.63|0
1692228600000|2023-08-16 23:30:00|95.68|92.88|95.35|92.55|95.76|92.96|95.18|92.38|0
1692228900000|2023-08-16 23:35:00|95.26|92.46|94.93|92.13|95.51|92.71|94.85|92.05|0
1692229200000|2023-08-16 23:40:00|94.85|92.05|94.68|91.88|95.01|92.21|94.68|91.88|0
1692229500000|2023-08-16 23:45:00|94.77|91.97|95.01|92.21|95.01|92.21|94.77|91.97|0
1692229800000|2023-08-16 23:50:00|94.93|92.13|95.01|92.21|95.09|92.29|94.76|91.96|0
1692230100000|2023-08-16 23:55:00|94.93|92.13|94.93|92.13|95.01|92.21|94.76|91.96|0
1692230400000|2023-08-17 00:00:00|94.76|91.96|94.1|91.3|94.84|92.04|93.86|91.06|0
1692230700000|2023-08-17 00:05:00|94.19|91.39|94.35|91.55|94.68|91.88|94.19|91.39|0
1692231000000|2023-08-17 00:10:00|94.43|91.63|94.27|91.47|94.51|91.71|93.86|91.06|0
1692231300000|2023-08-17 00:15:00|94.22|91.42|93.08|90.28|94.22|91.42|92.88|90.08|0
1692231600000|2023-08-17 00:20:00|92.96|90.16|93.85|91.05|93.85|91.05|92.96|90.16|0
1692231900000|2023-08-17 00:25:00|93.94|91.14|93.53|90.73|94.18|91.38|93.53|90.73|0
1692232200000|2023-08-17 00:30:00|93.57|90.77|93.52|90.72|93.61|90.81|93.28|90.48|0
1692232500000|2023-08-17 00:35:00|93.44|90.64|93.04|90.24|93.61|90.81|92.95|90.15|0
1692232800000|2023-08-17 00:40:00|92.95|90.15|93.75|90.95|95.06|92.26|92.87|90.07|0
1692233100000|2023-08-17 00:45:00|93.67|90.87|93.83|91.03|93.92|91.12|93.18|90.38|0
1692233400000|2023-08-17 00:50:00|93.75|90.95|93.75|90.95|94.08|91.28|93.67|90.87|0
1692233700000|2023-08-17 00:55:00|93.83|91.03|93.83|91.03|94|91.2|93.67|90.87|0
1692234000000|2023-08-17 01:00:00|93.91|91.11|93.67|90.87|94.08|91.28|93.67|90.87|0
1692234300000|2023-08-17 01:05:00|93.59|90.79|93.83|91.03|93.83|91.03|93.5|90.7|0
1692234600000|2023-08-17 01:10:00|93.75|90.95|93.42|90.62|93.75|90.95|93.1|90.3|0
1692234900000|2023-08-17 01:15:00|93.34|90.54|93.34|90.54|93.75|90.95|93.18|90.38|0
1692235200000|2023-08-17 01:20:00|93.42|90.62|93.34|90.54|93.82|91.02|92.45|89.65|0
1692235500000|2023-08-17 01:25:00|93.26|90.46|93.09|90.29|93.42|90.62|92.69|89.89|0
1692235800000|2023-08-17 01:30:00|93.17|90.37|92.93|90.13|93.33|90.53|92.69|89.89|0
1692236100000|2023-08-17 01:35:00|93.01|90.21|93.98|91.18|93.98|91.18|92.69|89.89|0
1692236400000|2023-08-17 01:40:00|94.02|91.22|93.82|91.02|94.39|91.59|93.74|90.94|0
1692236700000|2023-08-17 01:45:00|93.9|91.1|93.9|91.1|94.31|91.51|93.9|91.1|0
1692237000000|2023-08-17 01:50:00|93.86|91.06|93.57|90.77|93.94|91.14|93.33|90.53|0
1692237300000|2023-08-17 01:55:00|93.49|90.69|94.55|91.75|94.55|91.75|93.49|90.69|0
1692237600000|2023-08-17 02:00:00|94.59|91.79|94.83|92.03|94.96|92.16|94.47|91.67|0
1692237900000|2023-08-17 02:05:00|94.79|91.99|94.18|91.38|94.79|91.99|94.14|91.34|0
1692238200000|2023-08-17 02:10:00|94.14|91.34|94.34|91.54|94.63|91.83|94.14|91.34|0
1692238500000|2023-08-17 02:15:00|94.38|91.58|94.71|91.91|94.71|91.91|93.97|91.17|0
1692238800000|2023-08-17 02:20:00|94.79|91.99|94.71|91.91|94.95|92.15|94.71|91.91|0
1692239100000|2023-08-17 02:25:00|94.79|91.99|94.79|91.99|94.87|92.07|94.46|91.66|0
1692239400000|2023-08-17 02:30:00|94.87|92.07|95.11|92.31|95.11|92.31|94.7|91.9|0
1692239700000|2023-08-17 02:35:00|95.2|92.4|95.61|92.81|95.61|92.81|94.95|92.15|0
1692240000000|2023-08-17 02:40:00|95.69|92.89|95.03|92.23|95.69|92.89|94.95|92.15|0
1692240300000|2023-08-17 02:45:00|95.11|92.31|94.86|92.06|95.28|92.48|94.78|91.98|0
1692240600000|2023-08-17 02:50:00|94.78|91.98|94.78|91.98|94.86|92.06|94.54|91.74|0
1692240900000|2023-08-17 02:55:00|94.7|91.9|95.19|92.39|95.27|92.47|94.53|91.73|0
1692241200000|2023-08-17 03:00:00|95.11|92.31|95.35|92.55|95.44|92.64|94.94|92.14|0
1692241500000|2023-08-17 03:05:00|95.31|92.51|95.19|92.39|95.85|93.05|95.11|92.31|0
1692241800000|2023-08-17 03:10:00|95.27|92.47|95.51|92.71|95.68|92.88|95.1|92.3|0
1692242100000|2023-08-17 03:15:00|95.47|92.67|95.43|92.63|95.68|92.88|95.27|92.47|0
1692242400000|2023-08-17 03:20:00|95.51|92.71|95.76|92.96|95.76|92.96|95.43|92.63|0
1692242700000|2023-08-17 03:25:00|95.68|92.88|95.84|93.04|96.01|93.21|95.18|92.38|0
1692243000000|2023-08-17 03:30:00|95.92|93.12|96.17|93.37|96.34|93.54|95.92|93.12|0
1692243300000|2023-08-17 03:35:00|96.21|93.41|96.33|93.53|96.34|93.54|96.17|93.37|0
1692243600000|2023-08-17 03:40:00|96.25|93.45|96.33|93.53|96.42|93.62|96.17|93.37|0
1692243900000|2023-08-17 03:45:00|96.25|93.45|96.33|93.53|96.42|93.62|96.17|93.37|0
1692244200000|2023-08-17 03:50:00|96.37|93.57|96|93.2|96.37|93.57|95.83|93.03|0
1692244500000|2023-08-17 03:55:00|95.92|93.12|96.58|93.78|96.58|93.78|95.92|93.12|0
1692244800000|2023-08-17 04:00:00|96.66|93.86|96.25|93.45|96.66|93.86|96.16|93.36|0
1692245100000|2023-08-17 04:05:00|96.28|93.48|96.58|93.78|96.83|94.03|96.28|93.48|0
1692245400000|2023-08-17 04:10:00|96.49|93.69|96.49|93.69|96.58|93.78|96.49|93.69|0
1692245700000|2023-08-17 04:15:00|96.53|93.73|96.74|93.94|96.82|94.02|96.53|93.73|0
1692246000000|2023-08-17 04:20:00|96.82|94.02|96.74|93.94|96.91|94.11|96.65|93.85|0
1692246300000|2023-08-17 04:25:00|96.65|93.85|96.65|93.85|96.74|93.94|96.49|93.69|0
1692246600000|2023-08-17 04:30:00|96.74|93.94|96.57|93.77|96.82|94.02|96.49|93.69|0
1692246900000|2023-08-17 04:35:00|96.49|93.69|96.48|93.68|96.65|93.85|96.48|93.68|0
1692247200000|2023-08-17 04:40:00|96.57|93.77|96.57|93.77|96.57|93.77|96.48|93.68|0
1692247500000|2023-08-17 04:45:00|96.48|93.68|96.56|93.76|96.57|93.77|96.48|93.68|0
1692247800000|2023-08-17 04:50:00|96.52|93.72|96.56|93.76|96.65|93.85|96.48|93.68|0
1692248100000|2023-08-17 04:55:00|96.48|93.68|96.15|93.35|96.56|93.76|96.15|93.35|0
1692248400000|2023-08-17 05:00:00|96.23|93.43|95.48|92.68|96.23|93.43|95.48|92.68|0
1692248700000|2023-08-17 05:05:00|95.4|92.6|95.48|92.68|95.65|92.85|95.32|92.52|0
1692249000000|2023-08-17 05:10:00|95.56|92.76|95.73|92.93|95.81|93.01|95.4|92.6|0
1692249300000|2023-08-17 05:15:00|95.65|92.85|95.07|92.27|95.65|92.85|94.98|92.18|0
1692249600000|2023-08-17 05:20:00|95.15|92.35|95.07|92.27|95.4|92.6|95.07|92.27|0
1692249900000|2023-08-17 05:25:00|95.15|92.35|94.82|92.02|95.31|92.51|94.65|91.85|0
1692250200000|2023-08-17 05:30:00|94.74|91.94|94.16|91.36|94.98|92.18|94.16|91.36|0
1692250500000|2023-08-17 05:35:00|94.24|91.44|93.92|91.12|94.41|91.61|93.67|90.87|0
1692250800000|2023-08-17 05:40:00|93.91|91.11|94.08|91.28|94.24|91.44|93.83|91.03|0
1692251100000|2023-08-17 05:45:00|94.16|91.36|93.3|90.5|94.32|91.52|93.3|90.5|0
1692251400000|2023-08-17 05:50:00|93.34|90.54|94.16|91.36|94.24|91.44|93.18|90.38|0
1692251700000|2023-08-17 05:55:00|94.07|91.27|94.81|92.01|94.89|92.09|94.07|91.27|0
1692252000000|2023-08-17 06:00:00|94.89|92.09|95.06|92.26|95.14|92.34|94.65|91.85|0
1692252300000|2023-08-17 06:05:00|94.86|92.46|95.47|93.07|95.47|93.07|94.69|92.29|0
1692252600000|2023-08-17 06:10:00|95.51|93.11|95.1|92.7|95.51|93.11|95.1|92.7|0
1692252900000|2023-08-17 06:15:00|95.02|92.62|95.68|93.28|95.76|93.36|94.61|92.21|0
1692253200000|2023-08-17 06:20:00|95.63|93.23|96.05|93.65|96.09|93.69|95.47|93.07|0
1692253500000|2023-08-17 06:25:00|96.09|93.69|96.5|94.1|96.59|94.19|95.92|93.52|0
1692253800000|2023-08-17 06:30:00|96.34|93.94|96.67|94.27|96.67|94.27|96.34|93.94|0
1692254100000|2023-08-17 06:35:00|96.63|94.23|97.08|94.68|97.17|94.77|96.63|94.23|0
1692254400000|2023-08-17 06:40:00|97.17|94.77|97.17|94.77|97.21|94.81|96.75|94.35|0
1692254700000|2023-08-17 06:45:00|97.25|94.85|96.83|94.43|97.25|94.85|96.5|94.1|0
1692255000000|2023-08-17 06:50:00|96.79|94.39|97|94.6|97.25|94.85|96.5|94.1|0
1692255300000|2023-08-17 06:55:00|96.95|94.55|97.16|94.76|97.5|95.1|96.91|94.51|0
1692255600000|2023-08-17 07:00:00|97.33|94.93|98|95.6|98.08|95.68|97.25|94.85|0
1692255900000|2023-08-17 07:05:00|97.91|95.51|97.66|95.26|98.08|95.68|97.33|94.93|0
1692256200000|2023-08-17 07:10:00|97.58|95.18|97.24|94.84|97.75|95.35|96.91|94.51|0
1692256500000|2023-08-17 07:15:00|97.16|94.76|97.24|94.84|97.49|95.09|96.91|94.51|0
1692256800000|2023-08-17 07:20:00|97.16|94.76|96.74|94.34|97.24|94.84|96.2|93.8|0
1692257100000|2023-08-17 07:25:00|96.57|94.17|96.4|94|96.82|94.42|96.16|93.76|0
1692257400000|2023-08-17 07:30:00|96.32|93.92|96.82|94.42|97.15|94.75|96.07|93.67|0
1692257700000|2023-08-17 07:35:00|96.9|94.5|97.32|94.92|97.49|95.09|96.49|94.09|0
1692258000000|2023-08-17 07:40:00|97.4|95|96.07|93.67|97.4|95|95.9|93.5|0
1692258300000|2023-08-17 07:45:00|95.98|93.58|95.9|93.5|96.23|93.83|95.74|93.34|0
1692258600000|2023-08-17 07:50:00|95.82|93.42|95.16|92.76|95.9|93.5|95.16|92.76|0
1692258900000|2023-08-17 07:55:00|95.07|92.67|96.65|94.25|96.9|94.5|95.07|92.67|0
1692259200000|2023-08-17 08:00:00|96.56|94.16|97.06|94.66|97.23|94.83|96.23|93.83|0
1692259500000|2023-08-17 08:05:00|96.98|94.58|96.73|94.33|97.65|95.25|96.73|94.33|0
1692259800000|2023-08-17 08:10:00|96.98|94.58|97.48|95.08|97.56|95.16|96.89|94.49|0
1692260100000|2023-08-17 08:15:00|97.52|95.12|97.64|95.24|97.73|95.33|97.06|94.66|0
1692260400000|2023-08-17 08:20:00|97.73|95.33|97.31|94.91|97.98|95.58|97.14|94.74|0
1692260700000|2023-08-17 08:25:00|97.14|94.74|97.39|94.99|97.72|95.32|96.97|94.57|0
1692261000000|2023-08-17 08:30:00|97.3|94.9|97.89|95.49|97.89|95.49|97.3|94.9|0
1692261300000|2023-08-17 08:35:00|97.97|95.57|98.14|95.74|98.31|95.91|97.97|95.57|0
1692261600000|2023-08-17 08:40:00|98.22|95.82|98.39|95.99|98.56|96.16|98.14|95.74|0
1692261900000|2023-08-17 08:45:00|98.22|95.82|98.14|95.74|98.31|95.91|97.8|95.4|0
1692262200000|2023-08-17 08:50:00|97.97|95.57|97.05|94.65|98.22|95.82|96.96|94.56|0
1692262500000|2023-08-17 08:55:00|97.21|94.81|97.05|94.65|97.3|94.9|96.71|94.31|0
1692262800000|2023-08-17 09:00:00|97.09|94.69|97.55|95.15|97.55|95.15|96.96|94.56|0
1692263100000|2023-08-17 09:05:00|97.46|95.06|97.04|94.64|97.46|95.06|96.71|94.31|0
1692263400000|2023-08-17 09:10:00|97.13|94.73|97.21|94.81|97.71|95.31|97.13|94.73|0
1692263700000|2023-08-17 09:15:00|97.29|94.89|97.37|94.97|97.92|95.52|97.21|94.81|0
1692264000000|2023-08-17 09:20:00|97.54|95.14|97.62|95.22|97.96|95.56|97.54|95.14|0
1692264300000|2023-08-17 09:25:00|97.54|95.14|97.12|94.72|97.88|95.48|96.7|94.3|0
1692264600000|2023-08-17 09:30:00|97.04|94.64|96.45|94.05|97.29|94.89|96.37|93.97|0
1692264900000|2023-08-17 09:35:00|96.54|94.14|97.45|95.05|97.45|95.05|96.45|94.05|0
1692265200000|2023-08-17 09:40:00|97.54|95.14|97.37|94.97|97.54|95.14|96.95|94.55|0
1692265500000|2023-08-17 09:45:00|97.28|94.88|97.87|95.47|98.29|95.89|97.12|94.72|0
1692265800000|2023-08-17 09:50:00|97.95|95.55|98.29|95.89|98.37|95.97|97.95|95.55|0
1692266100000|2023-08-17 09:55:00|98.37|95.97|98.29|95.89|98.46|96.06|98.04|95.64|0
1692266400000|2023-08-17 10:00:00|98.37|95.97|98.16|95.76|98.79|96.39|97.91|95.51|0
1692266700000|2023-08-17 10:05:00|98.2|95.8|98.16|95.76|98.33|95.93|97.99|95.59|0
1692267000000|2023-08-17 10:10:00|98.08|95.68|97.95|95.55|98.5|96.1|97.95|95.55|0
1692267300000|2023-08-17 10:15:00|97.99|95.59|98.49|96.09|98.49|96.09|97.99|95.59|0
1692267600000|2023-08-17 10:20:00|98.41|96.01|98.16|95.76|98.41|96.01|97.9|95.5|0
1692267900000|2023-08-17 10:25:00|98.24|95.84|97.9|95.5|98.58|96.18|97.61|95.21|0
1692268200000|2023-08-17 10:30:00|97.99|95.59|97.56|95.16|98.07|95.67|97.23|94.83|0
1692268500000|2023-08-17 10:35:00|97.48|95.08|97.31|94.91|97.73|95.33|97.31|94.91|0
1692268800000|2023-08-17 10:40:00|97.4|95|97.39|94.99|97.65|95.25|97.23|94.83|0
1692269100000|2023-08-17 10:45:00|97.31|94.91|96.56|94.16|97.56|95.16|96.56|94.16|0
1692269400000|2023-08-17 10:50:00|96.64|94.24|97.22|94.82|97.39|94.99|96.56|94.16|0
1692269700000|2023-08-17 10:55:00|97.31|94.91|97.31|94.91|97.47|95.07|97.14|94.74|0
1692270000000|2023-08-17 11:00:00|97.22|94.82|97.89|95.49|97.89|95.49|96.8|94.4|0
1692270300000|2023-08-17 11:05:00|97.98|95.58|98.31|95.91|98.4|96|97.72|95.32|0
1692270600000|2023-08-17 11:10:00|98.4|96|98.06|95.66|98.4|96|97.81|95.41|0
1692270900000|2023-08-17 11:15:00|98.14|95.74|98.31|95.91|98.31|95.91|97.89|95.49|0
1692271200000|2023-08-17 11:20:00|98.22|95.82|98.48|96.08|98.48|96.08|97.93|95.53|0
1692271500000|2023-08-17 11:25:00|98.31|95.91|97.8|95.4|98.48|96.08|97.72|95.32|0
1692271800000|2023-08-17 11:30:00|97.89|95.49|97.63|95.23|97.97|95.57|97.55|95.15|0
1692272100000|2023-08-17 11:35:00|97.55|95.15|98.14|95.74|98.47|96.07|97.55|95.15|0
1692272400000|2023-08-17 11:40:00|98.05|95.65|98.3|95.9|98.39|95.99|97.88|95.48|0
1692272700000|2023-08-17 11:45:00|98.22|95.82|98.47|96.07|98.47|96.07|98.22|95.82|0
1692273000000|2023-08-17 11:50:00|98.39|95.99|98.22|95.82|98.47|96.07|97.88|95.48|0
1692273300000|2023-08-17 11:55:00|98.3|95.9|98.55|96.15|98.64|96.24|98.22|95.82|0
1692273600000|2023-08-17 12:00:00|98.64|96.24|98.04|95.64|98.72|96.32|97.88|95.48|0
1692273900000|2023-08-17 12:05:00|98.13|95.73|97.87|95.47|98.21|95.81|97.54|95.14|0
1692274200000|2023-08-17 12:10:00|97.79|95.39|97.79|95.39|98.04|95.64|97.62|95.22|0
1692274500000|2023-08-17 12:15:00|97.87|95.47|98.29|95.89|98.46|96.06|97.7|95.3|0
1692274800000|2023-08-17 12:20:00|98.12|95.72|98.29|95.89|98.46|96.06|98.12|95.72|0
1692275100000|2023-08-17 12:25:00|98.21|95.81|98.21|95.81|98.63|96.23|98.12|95.72|0
1692275400000|2023-08-17 12:30:00|98.08|95.68|98.71|96.31|98.88|96.48|97.87|95.47|0
1692275700000|2023-08-17 12:35:00|98.63|96.23|99.64|97.24|100.41|98.01|98.63|96.23|0
1692276000000|2023-08-17 12:40:00|99.73|97.33|98.42|96.02|100.58|98.18|98.34|95.94|0
1692276300000|2023-08-17 12:45:00|98.51|96.11|98.46|96.06|98.93|96.53|98.25|95.85|0
1692276600000|2023-08-17 12:50:00|98.34|95.94|98.42|96.02|98.85|96.45|98.17|95.77|0
1692276900000|2023-08-17 12:55:00|98.5|96.1|98.5|96.1|98.93|96.53|98.42|96.02|0
1692277200000|2023-08-17 13:00:00|98.33|95.93|97.57|95.17|98.76|96.36|97.32|94.92|0
1692277500000|2023-08-17 13:05:00|97.65|95.25|97.32|94.92|97.91|95.51|97.15|94.75|0
1692277800000|2023-08-17 13:10:00|97.36|94.96|97.65|95.25|97.91|95.51|97.23|94.83|0
1692278100000|2023-08-17 13:15:00|97.57|95.17|97.99|95.59|97.99|95.59|97.23|94.83|0
1692278400000|2023-08-17 13:20:00|97.9|95.5|97.4|95|98.07|95.67|97.4|95|0
1692278700000|2023-08-17 13:25:00|97.31|94.91|97.73|95.33|98.07|95.67|97.14|94.74|0
1692279000000|2023-08-17 13:30:00|97.82|95.42|96.89|94.49|98.66|96.26|96.89|94.49|0
1692279300000|2023-08-17 13:35:00|96.97|94.57|97.93|95.53|98.78|96.38|96.64|94.24|0
1692279600000|2023-08-17 13:40:00|97.77|95.37|97.34|94.94|99.29|96.89|97.34|94.94|0
1692279900000|2023-08-17 13:45:00|97.26|94.86|96.76|94.36|97.26|94.86|96.51|94.11|0
1692280200000|2023-08-17 13:50:00|96.92|94.52|95.51|93.11|97.59|95.19|95.51|93.11|0
1692280500000|2023-08-17 13:55:00|95.43|93.03|96.59|94.19|97.51|95.11|94.85|92.45|0
1692280800000|2023-08-17 14:00:00|96.67|94.27|96.5|94.1|97.59|95.19|96.17|93.77|0
1692281100000|2023-08-17 14:05:00|96.42|94.02|98.22|95.82|98.47|96.07|94.18|91.78|0
1692281400000|2023-08-17 14:10:00|98.13|95.73|97.04|94.64|98.3|95.9|96.05|93.65|0
1692281700000|2023-08-17 14:15:00|96.79|94.39|97.21|94.81|98.3|95.9|96.54|94.14|0
1692282000000|2023-08-17 14:20:00|97.29|94.89|95.15|92.75|97.46|95.06|95.15|92.75|0
1692282300000|2023-08-17 14:25:00|95.23|92.83|94.9|92.5|95.32|92.92|94.49|92.09|0
1692282600000|2023-08-17 14:30:00|94.86|92.46|93.34|90.94|95.56|93.16|93.34|90.94|0
1692282900000|2023-08-17 14:35:00|93.26|90.86|93.5|91.1|93.75|91.35|92.44|90.04|0
1692283200000|2023-08-17 14:40:00|93.42|91.02|93.58|91.18|94.07|91.67|93.09|90.69|0
1692283500000|2023-08-17 14:45:00|93.66|91.26|94.65|92.25|94.73|92.33|93.42|91.02|0
1692283800000|2023-08-17 14:50:00|94.73|92.33|96.14|93.74|96.14|93.74|94.57|92.17|0
1692284100000|2023-08-17 14:55:00|96.06|93.66|95.33|92.93|96.22|93.82|93.69|91.29|0
1692284400000|2023-08-17 15:00:00|95.49|93.09|94.75|92.35|95.58|93.18|94.42|92.02|0
1692284700000|2023-08-17 15:05:00|94.83|92.43|94.26|91.86|95.66|93.26|94.17|91.77|0
1692285000000|2023-08-17 15:10:00|94.34|91.94|94.67|92.27|95.08|92.68|94.09|91.69|0
1692285300000|2023-08-17 15:15:00|94.58|92.18|94.01|91.61|94.91|92.51|94.01|91.61|0
1692285600000|2023-08-17 15:20:00|94.09|91.69|94.58|92.18|94.66|92.26|93.27|90.87|0
1692285900000|2023-08-17 15:25:00|94.66|92.26|94.63|92.23|94.71|92.31|83.14|80.74|0
1692286200000|2023-08-17 15:30:00|94.71|92.31|94.63|92.23|94.96|92.56|94.22|91.82|0
1692286500000|2023-08-17 15:35:00|94.71|92.31|94.47|92.07|95.12|92.72|93.73|91.33|0
1692286800000|2023-08-17 15:40:00|94.38|91.98|94.63|92.23|95.61|93.21|94.22|91.82|0
1692287100000|2023-08-17 15:45:00|94.55|92.15|93.65|91.25|94.95|92.55|93.57|91.17|0
1692287400000|2023-08-17 15:50:00|93.57|91.17|93.89|91.49|95.53|93.13|93.57|91.17|0
1692287700000|2023-08-17 15:55:00|93.81|91.41|95.44|93.04|95.61|93.21|93.57|91.17|0
1692288000000|2023-08-17 16:00:00|95.53|93.13|94.7|92.3|95.53|93.13|94.46|92.06|0
1692288300000|2023-08-17 16:05:00|94.79|92.39|94.21|91.81|94.87|92.47|93.56|91.16|0
1692288600000|2023-08-17 16:10:00|94.38|91.98|95.44|93.04|95.69|93.29|94.38|91.98|0
1692288900000|2023-08-17 16:15:00|95.36|92.96|95.52|93.12|95.77|93.37|94.7|92.3|0
1692289200000|2023-08-17 16:20:00|95.44|93.04|97.42|95.02|97.51|95.11|95.11|92.71|0
1692289500000|2023-08-17 16:25:00|97.59|95.19|98.09|95.69|98.85|96.45|97.26|94.86|0
1692289800000|2023-08-17 16:30:00|98.17|95.77|95.51|93.11|99.35|96.95|95.26|92.86|0
1692290100000|2023-08-17 16:35:00|95.59|93.19|94.85|92.45|95.67|93.27|94.68|92.28|0
1692290400000|2023-08-17 16:40:00|94.76|92.36|95.17|92.77|95.59|93.19|94.6|92.2|0
1692290700000|2023-08-17 16:45:00|95.01|92.61|95.3|92.9|95.34|92.94|94.35|91.95|0
1692291000000|2023-08-17 16:50:00|95.26|92.86|96.5|94.1|96.58|94.18|95.26|92.86|0
1692291300000|2023-08-17 16:55:00|96.58|94.18|96.91|94.51|96.91|94.51|96.25|93.85|0
1692291600000|2023-08-17 17:00:00|97|94.6|96|93.6|97.33|94.93|96|93.6|0
1692291900000|2023-08-17 17:05:00|95.91|93.51|95.33|92.93|96.41|94.01|95.33|92.93|0
1692292200000|2023-08-17 17:10:00|95.09|92.69|95.33|92.93|95.42|93.02|94.84|92.44|0
1692292500000|2023-08-17 17:15:00|95.41|93.01|94.67|92.27|95.83|93.43|94.67|92.27|0
1692292800000|2023-08-17 17:20:00|94.59|92.19|93.2|90.8|94.67|92.27|93.2|90.8|0
1692293100000|2023-08-17 17:25:00|93.12|90.72|93.03|90.63|93.61|91.21|92.63|90.23|0
1692293400000|2023-08-17 17:30:00|92.95|90.55|92.22|89.82|92.95|90.55|92.06|89.66|0
1692293700000|2023-08-17 17:35:00|92.14|89.74|92.38|89.98|92.87|90.47|92.14|89.74|0
1692294000000|2023-08-17 17:40:00|92.46|90.06|91.02|88.62|92.63|90.23|90.46|88.06|0
1692294300000|2023-08-17 17:45:00|90.94|88.54|90.77|88.37|91.26|88.86|90.62|88.22|0
1692294600000|2023-08-17 17:50:00|90.85|88.45|91.49|89.09|91.82|89.42|90.77|88.37|0
1692294900000|2023-08-17 17:55:00|91.41|89.01|91.41|89.01|91.65|89.25|90.93|88.53|0
1692295200000|2023-08-17 18:00:00|91.49|89.09|90.53|88.13|91.65|89.25|90.53|88.13|0
1692295500000|2023-08-17 18:05:00|90.45|88.05|90.85|88.45|91.09|88.69|89.9|87.5|0
1692295800000|2023-08-17 18:10:00|90.93|88.53|90.29|87.89|91.09|88.69|90.13|87.73|0
1692296100000|2023-08-17 18:15:00|90.21|87.81|89.73|87.33|90.21|87.81|89.34|86.94|0
1692296400000|2023-08-17 18:20:00|89.57|87.17|89.89|87.49|89.89|87.49|89.02|86.62|0
1692296700000|2023-08-17 18:25:00|90.05|87.65|90.45|88.05|90.84|88.44|89.89|87.49|0
1692297000000|2023-08-17 18:30:00|90.52|88.12|89.33|86.93|90.52|88.12|89.02|86.62|0
1692297300000|2023-08-17 18:35:00|89.18|86.78|89.73|87.33|89.97|87.57|88.7|86.3|0
1692297600000|2023-08-17 18:40:00|89.65|87.25|88.54|86.14|89.73|87.33|88.54|86.14|0
1692297900000|2023-08-17 18:45:00|88.62|86.22|87.99|85.59|88.86|86.46|87.45|85.05|0
1692298200000|2023-08-17 18:50:00|87.92|85.52|87.06|84.66|88.46|86.06|86.98|84.58|0
1692298500000|2023-08-17 18:55:00|86.98|84.58|86.36|83.96|86.98|84.58|85.67|83.27|0
1692298800000|2023-08-17 19:00:00|86.13|83.73|85.13|82.73|86.98|84.58|85.13|82.73|0
1692299100000|2023-08-17 19:05:00|85.21|82.81|84.76|81.88|86.28|83.88|84.54|81.66|0
1692299400000|2023-08-17 19:10:00|84.61|81.73|82.49|79.61|89.24|86.36|82.34|79.46|0
1692299700000|2023-08-17 19:15:00|82.56|79.68|83.24|80.36|83.24|80.36|81.22|78.34|0
1692300000000|2023-08-17 19:20:00|83.31|80.43|82.34|79.46|83.46|80.58|81.59|78.71|0
1692300300000|2023-08-17 19:25:00|82.26|79.38|84.22|81.34|84.29|81.41|82.19|79.31|0
1692300600000|2023-08-17 19:30:00|84.29|81.41|83.23|80.35|84.82|81.94|82.56|79.68|0
1692300900000|2023-08-17 19:35:00|83.08|80.2|83.31|80.43|84.21|81.33|82.93|80.05|0
1692301200000|2023-08-17 19:40:00|83.23|80.35|83|80.12|84.13|81.25|82.85|79.97|0
1692301500000|2023-08-17 19:45:00|82.92|80.04|83.3|80.42|84.05|81.17|82.4|79.52|0
1692301800000|2023-08-17 19:50:00|83.82|80.94|85.88|83|86.03|83.15|83.82|80.94|0
1692302100000|2023-08-17 19:55:00|85.8|82.92|83.14|80.26|86.11|83.23|83.14|80.26|0
1692302400000|2023-08-17 20:00:00|83.07|80.19|82.53|80.13|83.52|80.64|82.4|79.52|0
1692302700000|2023-08-17 20:05:00|82.6|80.2|82.9|80.5|82.98|80.58|82.53|80.13|0
1692303000000|2023-08-17 20:10:00|82.83|80.43|82.98|80.58|83.2|80.8|82.83|80.43|0
1692303300000|2023-08-17 20:15:00|83.1|80.3|81.83|79.03|83.1|80.3|81.83|79.03|0
1692303600000|2023-08-17 20:20:00|81.76|78.96|82.2|79.4|82.87|80.07|81.76|78.96|0
1692303900000|2023-08-17 20:25:00|82.28|79.48|82.2|79.4|82.35|79.55|81.98|79.18|0
1692304200000|2023-08-17 20:30:00|82.27|79.47|82.12|79.32|82.5|79.7|82.05|79.25|0
1692304500000|2023-08-17 20:35:00|82.2|79.4|82.05|79.25|82.27|79.47|82.05|79.25|0
1692304800000|2023-08-17 20:40:00|81.83|79.03|81.97|79.17|82.05|79.25|81.68|78.88|0
1692305100000|2023-08-17 20:45:00|81.9|79.1|81.6|78.8|81.9|79.1|81.53|78.73|0
1692305400000|2023-08-17 20:50:00|81.67|78.87|81.67|78.87|81.82|79.02|81.53|78.73|0
1692305700000|2023-08-17 20:55:00|81.75|78.95|81.82|79.02|81.97|79.17|81.67|78.87|0
1692306000000|2023-08-17 21:00:00|81.83|79.03|81.82|79.02|81.85|79.05|81.82|79.02|0
1692306300000|2023-08-17 21:05:00|81.8|79|81.82|79.02|81.82|79.02|81.78|78.98|0
1692306600000|2023-08-17 21:10:00|81.89|79.09|81.79|78.99|81.9|79.1|81.79|78.99|0
1692306900000|2023-08-17 21:15:00|81.74|78.94|81.81|79.01|81.87|79.07|81.74|78.94|0
1692307200000|2023-08-17 21:20:00|81.82|79.02|81.77|78.97|81.84|79.04|81.73|78.93|0
1692307500000|2023-08-17 21:25:00|81.84|79.04|81.86|79.06|81.92|79.12|81.68|78.88|0
1692307800000|2023-08-17 21:30:00|81.83|79.03|81.86|79.06|81.86|79.06|81.83|79.03|0
1692308100000|2023-08-17 21:35:00|81.85|79.05|81.91|79.11|81.94|79.14|81.76|78.96|0
1692308400000|2023-08-17 21:40:00|81.9|79.1|81.98|79.18|82|79.2|81.9|79.1|0
1692308700000|2023-08-17 21:45:00|81.99|79.19|81.91|79.11|81.99|79.19|81.91|79.11|0
1692309000000|2023-08-17 21:50:00|81.9|79.1|81.78|78.98|81.9|79.1|81.71|78.91|0
1692309300000|2023-08-17 21:55:00|81.79|78.99|81.78|78.98|81.84|79.04|81.71|78.91|0
1692309600000|2023-08-17 22:00:00|81.99|79.19|82.06|79.26|82.92|80.12|81.91|79.11|0
1692309900000|2023-08-17 22:05:00|82.03|79.23|81.25|78.45|82.32|79.52|81.1|78.3|0
1692310200000|2023-08-17 22:10:00|81.28|78.48|81.43|78.63|81.65|78.85|80.77|77.97|0
1692310500000|2023-08-17 22:15:00|81.36|78.56|81.06|78.26|81.58|78.78|81.06|78.26|0
1692310800000|2023-08-17 22:20:00|80.99|78.19|81.28|78.48|81.35|78.55|80.99|78.19|0
1692311100000|2023-08-17 22:25:00|81.35|78.55|81.39|78.59|81.43|78.63|81.13|78.33|0
1692311400000|2023-08-17 22:30:00|81.46|78.66|81.43|78.63|81.57|78.77|81.28|78.48|0
1692311700000|2023-08-17 22:35:00|81.35|78.55|80.98|78.18|81.5|78.7|80.91|78.11|0
1692312000000|2023-08-17 22:40:00|80.91|78.11|81.24|78.44|81.42|78.62|80.91|78.11|0
1692312300000|2023-08-17 22:45:00|81.2|78.4|81.42|78.62|81.5|78.7|81.2|78.4|0
1692312600000|2023-08-17 22:50:00|81.38|78.58|81.42|78.62|81.53|78.73|81.27|78.47|0
1692312900000|2023-08-17 22:55:00|81.49|78.69|81.72|78.92|81.79|78.99|81.42|78.62|0
1692313200000|2023-08-17 23:00:00|81.79|78.99|82.53|79.73|82.53|79.73|81.79|78.99|0
1692313500000|2023-08-17 23:05:00|82.46|79.66|82.23|79.43|82.68|79.88|82.23|79.43|0
1692313800000|2023-08-17 23:10:00|82.16|79.36|82.38|79.58|82.46|79.66|82.16|79.36|0
1692314100000|2023-08-17 23:15:00|82.31|79.51|82.38|79.58|82.53|79.73|82.31|79.51|0
1692314400000|2023-08-17 23:20:00|82.45|79.65|82.45|79.65|82.6|79.8|82.38|79.58|0
1692314700000|2023-08-17 23:25:00|82.53|79.73|82.6|79.8|82.6|79.8|82.45|79.65|0
1692315000000|2023-08-17 23:30:00|82.68|79.88|83.12|80.32|83.12|80.32|82.67|79.87|0
1692315300000|2023-08-17 23:35:00|83.2|80.4|83.12|80.32|83.31|80.51|83.05|80.25|0
1692315600000|2023-08-17 23:40:00|83.16|80.36|83.12|80.32|83.27|80.47|83.12|80.32|0
1692315900000|2023-08-17 23:45:00|83.05|80.25|82.82|80.02|83.05|80.25|82.74|79.94|0
1692316200000|2023-08-17 23:50:00|82.6|79.8|82.67|79.87|82.82|80.02|82.52|79.72|0
1692316500000|2023-08-17 23:55:00|82.59|79.79|82.52|79.72|82.67|79.87|82.44|79.64|0
1692316800000|2023-08-18 00:00:00|82.44|79.64|81.92|79.12|82.44|79.64|81.63|78.83|0
1692317100000|2023-08-18 00:05:00|82|79.2|82.89|80.09|83.04|80.24|82|79.2|0
1692317400000|2023-08-18 00:10:00|82.85|80.05|83.19|80.39|83.26|80.46|82.66|79.86|0
1692317700000|2023-08-18 00:15:00|83.11|80.31|83.04|80.24|83.19|80.39|82.66|79.86|0
1692318000000|2023-08-18 00:20:00|83.11|80.31|82.81|80.01|83.11|80.31|82.51|79.71|0
1692318300000|2023-08-18 00:25:00|82.89|80.09|83.25|80.45|83.25|80.45|79.31|76.51|0
1692318600000|2023-08-18 00:30:00|83.33|80.53|83.32|80.52|83.44|80.64|83.03|80.23|0
1692318900000|2023-08-18 00:35:00|83.25|80.45|84.23|81.43|84.23|81.43|83.25|80.45|0
1692319200000|2023-08-18 00:40:00|84.3|81.5|84.07|81.27|84.53|81.73|84|81.2|0
1692319500000|2023-08-18 00:45:00|84.15|81.35|84.07|81.27|84.38|81.58|84|81.2|0
1692319800000|2023-08-18 00:50:00|84.15|81.35|84.15|81.35|84.3|81.5|83.92|81.12|0
1692320100000|2023-08-18 00:55:00|84.22|81.42|84.07|81.27|84.3|81.5|83.84|81.04|0
1692320400000|2023-08-18 01:00:00|84.22|81.42|83.92|81.12|84.37|81.57|83.84|81.04|0
1692320700000|2023-08-18 01:05:00|83.95|81.15|84.22|81.42|84.29|81.49|83.77|80.97|0
1692321000000|2023-08-18 01:10:00|84.18|81.38|84.44|81.64|84.44|81.64|84.14|81.34|0
1692321300000|2023-08-18 01:15:00|84.67|81.87|84.75|81.95|84.9|82.1|84.22|81.42|0
1692321600000|2023-08-18 01:20:00|84.82|82.02|84.67|81.87|85.05|82.25|84.63|81.83|0
1692321900000|2023-08-18 01:25:00|84.74|81.94|84.52|81.72|84.97|82.17|84.52|81.72|0
1692322200000|2023-08-18 01:30:00|84.59|81.79|84.82|82.02|85.28|82.48|84.52|81.72|0
1692322500000|2023-08-18 01:35:00|84.89|82.09|85.2|82.4|85.2|82.4|84.82|82.02|0
1692322800000|2023-08-18 01:40:00|85.12|82.32|85.27|82.47|85.5|82.7|85.12|82.32|0
1692323100000|2023-08-18 01:45:00|85.2|82.4|85.04|82.24|85.35|82.55|84.89|82.09|0
1692323400000|2023-08-18 01:50:00|84.97|82.17|85.15|82.35|85.19|82.39|84.81|82.01|0
1692323700000|2023-08-18 01:55:00|85.23|82.43|85.19|82.39|85.35|82.55|85.04|82.24|0
1692324000000|2023-08-18 02:00:00|85.12|82.32|85.5|82.7|85.5|82.7|85.12|82.32|0
1692324300000|2023-08-18 02:05:00|85.42|82.62|85.49|82.69|85.65|82.85|85.27|82.47|0
1692324600000|2023-08-18 02:10:00|85.57|82.77|85.49|82.69|85.65|82.85|85.42|82.62|0
1692324900000|2023-08-18 02:15:00|85.57|82.77|85.11|82.31|85.57|82.77|85.07|82.27|0
1692325200000|2023-08-18 02:20:00|85.07|82.27|84.88|82.08|85.11|82.31|84.8|82|0
1692325500000|2023-08-18 02:25:00|84.8|82|84.73|81.93|84.8|82|84.58|81.78|0
1692325800000|2023-08-18 02:30:00|84.8|82|84.27|81.47|84.8|82|84.12|81.32|0
1692326100000|2023-08-18 02:35:00|84.2|81.4|84.27|81.47|84.42|81.62|84.2|81.4|0
1692326400000|2023-08-18 02:40:00|84.35|81.55|84.42|81.62|84.57|81.77|84.27|81.47|0
1692326700000|2023-08-18 02:45:00|84.34|81.54|84.34|81.54|84.42|81.62|84.12|81.32|0
1692327000000|2023-08-18 02:50:00|84.27|81.47|84.27|81.47|84.42|81.62|84.04|81.24|0
1692327300000|2023-08-18 02:55:00|84.23|81.43|84.57|81.77|84.57|81.77|84.23|81.43|0
1692327600000|2023-08-18 03:00:00|84.49|81.69|84.49|81.69|84.64|81.84|84.27|81.47|0
1692327900000|2023-08-18 03:05:00|84.57|81.77|83.81|81.01|84.57|81.77|83.81|81.01|0
1692328200000|2023-08-18 03:10:00|83.73|80.93|83.73|80.93|83.88|81.08|83.21|80.41|0
1692328500000|2023-08-18 03:15:00|83.66|80.86|83.58|80.78|84.03|81.23|83.58|80.78|0
1692328800000|2023-08-18 03:20:00|83.66|80.86|83.88|81.08|83.88|81.08|83.58|80.78|0
1692329100000|2023-08-18 03:25:00|83.96|81.16|84.33|81.53|84.41|81.61|83.88|81.08|0
1692329400000|2023-08-18 03:30:00|84.41|81.61|84.48|81.68|84.64|81.84|84.26|81.46|0
1692329700000|2023-08-18 03:35:00|84.56|81.76|84.48|81.68|84.63|81.83|84.22|81.42|0
1692330000000|2023-08-18 03:40:00|84.56|81.76|84.56|81.76|84.71|81.91|84.48|81.68|0
1692330300000|2023-08-18 03:45:00|84.48|81.68|83.8|81|84.48|81.68|83.72|80.92|0
1692330600000|2023-08-18 03:50:00|83.88|81.08|83.95|81.15|84.18|81.38|83.72|80.92|0
1692330900000|2023-08-18 03:55:00|84.02|81.22|83.95|81.15|84.1|81.3|83.87|81.07|0
1692331200000|2023-08-18 04:00:00|84.02|81.22|83.87|81.07|84.17|81.37|83.8|81|0
1692331500000|2023-08-18 04:05:00|83.95|81.15|84.17|81.37|84.25|81.45|83.79|80.99|0
1692331800000|2023-08-18 04:10:00|84.1|81.3|83.87|81.07|84.4|81.6|83.87|81.07|0
1692332100000|2023-08-18 04:15:00|83.94|81.14|83.64|80.84|84.09|81.29|83.57|80.77|0
1692332400000|2023-08-18 04:20:00|83.72|80.92|83.79|80.99|83.87|81.07|83.68|80.88|0
1692332700000|2023-08-18 04:25:00|83.72|80.92|83.56|80.76|83.79|80.99|83.56|80.76|0
1692333000000|2023-08-18 04:30:00|83.64|80.84|83.9|81.1|84.09|81.29|83.64|80.84|0
1692333300000|2023-08-18 04:35:00|83.94|81.14|83.94|81.14|84.01|81.21|83.71|80.91|0
1692333600000|2023-08-18 04:40:00|83.97|81.17|83.86|81.06|84.09|81.29|83.86|81.06|0
1692333900000|2023-08-18 04:45:00|83.79|80.99|83.86|81.06|83.94|81.14|83.71|80.91|0
1692334200000|2023-08-18 04:50:00|83.78|80.98|83.56|80.76|83.86|81.06|83.52|80.72|0
1692334500000|2023-08-18 04:55:00|83.59|80.79|83.86|81.06|84.01|81.21|83.59|80.79|0
1692334800000|2023-08-18 05:00:00|83.93|81.13|83.63|80.83|84.01|81.21|83.33|80.53|0
1692335100000|2023-08-18 05:05:00|83.59|80.79|83.36|80.56|83.78|80.98|83.25|80.45|0
1692335400000|2023-08-18 05:10:00|83.33|80.53|82.95|80.15|83.48|80.68|82.88|80.08|0
1692335700000|2023-08-18 05:15:00|82.99|80.19|82.73|79.93|83.06|80.26|82.5|79.7|0
1692336000000|2023-08-18 05:20:00|82.8|80|82.87|80.07|82.87|80.07|82.58|79.78|0
1692336300000|2023-08-18 05:25:00|82.95|80.15|83.17|80.37|83.17|80.37|82.8|80|0
1692336600000|2023-08-18 05:30:00|83.1|80.3|83.02|80.22|83.32|80.52|82.95|80.15|0
1692336900000|2023-08-18 05:35:00|83.1|80.3|83.4|80.6|83.62|80.82|83.1|80.3|0
1692337200000|2023-08-18 05:40:00|83.32|80.52|83.47|80.67|83.54|80.74|83.24|80.44|0
1692337500000|2023-08-18 05:45:00|83.39|80.59|83.39|80.59|83.77|80.97|83.32|80.52|0
1692337800000|2023-08-18 05:50:00|83.32|80.52|83.35|80.55|83.47|80.67|83.09|80.29|0
1692338100000|2023-08-18 05:55:00|83.32|80.52|83.73|80.93|83.8|81|83.28|80.48|0
1692338400000|2023-08-18 06:00:00|83.77|80.97|84.29|81.49|84.6|81.8|83.62|80.82|0
1692338700000|2023-08-18 06:05:00|84.13|81.73|83.79|81.39|84.13|81.73|83.71|81.31|0
1692339000000|2023-08-18 06:10:00|83.71|81.31|84.24|81.84|84.24|81.84|83.64|81.24|0
1692339300000|2023-08-18 06:15:00|84.32|81.92|83.94|81.54|84.32|81.92|83.94|81.54|0
1692339600000|2023-08-18 06:20:00|84.01|81.61|84.62|82.22|84.62|82.22|83.94|81.54|0
1692339900000|2023-08-18 06:25:00|84.69|82.29|84.54|82.14|84.69|82.29|84.31|81.91|0
1692340200000|2023-08-18 06:30:00|84.46|82.06|83.2|80.8|84.46|82.06|82.98|80.58|0
1692340500000|2023-08-18 06:35:00|83.13|80.73|83.43|81.03|83.43|81.03|82.98|80.58|0
1692340800000|2023-08-18 06:40:00|83.35|80.95|83.5|81.1|83.5|81.1|83.16|80.76|0
1692341100000|2023-08-18 06:45:00|83.58|81.18|83.28|80.88|83.65|81.25|83.2|80.8|0
1692341400000|2023-08-18 06:50:00|83.2|80.8|83.42|81.02|83.58|81.18|83.2|80.8|0
1692341700000|2023-08-18 06:55:00|83.46|81.06|83.2|80.8|83.46|81.06|83.12|80.72|0
1692342000000|2023-08-18 07:00:00|83.12|80.72|81.77|79.37|83.35|80.95|81.7|79.3|0
1692342300000|2023-08-18 07:05:00|81.85|79.45|83.12|80.72|83.42|81.02|81.77|79.37|0
1692342600000|2023-08-18 07:10:00|83.04|80.64|83.04|80.64|83.42|81.02|82.67|80.27|0
1692342900000|2023-08-18 07:15:00|82.97|80.57|83.34|80.94|83.49|81.09|82.59|80.19|0
1692343200000|2023-08-18 07:20:00|83.3|80.9|82.62|80.22|83.57|81.17|82.55|80.15|0
1692343500000|2023-08-18 07:25:00|82.59|80.19|81.84|79.44|82.66|80.26|81.39|78.99|0
1692343800000|2023-08-18 07:30:00|81.69|79.29|80.36|77.96|81.91|79.51|80.36|77.96|0
1692344100000|2023-08-18 07:35:00|80.28|77.88|80.06|77.66|80.87|78.47|80.06|77.66|0
1692344400000|2023-08-18 07:40:00|80.13|77.73|81.08|78.68|81.59|79.19|79.25|76.85|0
1692344700000|2023-08-18 07:45:00|81.15|78.75|81.63|79.23|81.97|79.57|81.15|78.75|0
1692345000000|2023-08-18 07:50:00|81.67|79.27|81.78|79.38|81.89|79.49|81.08|78.68|0
1692345300000|2023-08-18 07:55:00|81.89|79.49|81.52|79.12|81.97|79.57|81.3|78.9|0
1692345600000|2023-08-18 08:00:00|81.45|79.05|82.71|80.31|82.86|80.46|81.3|78.9|0
1692345900000|2023-08-18 08:05:00|82.64|80.24|82.04|79.64|83.09|80.69|82.04|79.64|0
1692346200000|2023-08-18 08:10:00|82.07|79.67|82.82|80.42|82.9|80.5|81.96|79.56|0
1692346500000|2023-08-18 08:15:00|82.93|80.53|82.04|79.64|83.16|80.76|81.89|79.49|0
1692346800000|2023-08-18 08:20:00|81.96|79.56|81.89|79.49|82.41|80.01|81.66|79.26|0
1692347100000|2023-08-18 08:25:00|81.96|79.56|81.47|79.07|82.11|79.71|81.14|78.74|0
1692347400000|2023-08-18 08:30:00|81.37|78.97|82.33|79.93|82.33|79.93|81.22|78.82|0
1692347700000|2023-08-18 08:35:00|82.29|79.89|81.51|79.11|82.29|79.89|81.21|78.81|0
1692348000000|2023-08-18 08:40:00|81.62|79.22|81.44|79.04|81.96|79.56|81.32|78.92|0
1692348300000|2023-08-18 08:45:00|81.36|78.96|81.36|78.96|81.73|79.33|81.06|78.66|0
1692348600000|2023-08-18 08:50:00|81.29|78.89|81.88|79.48|82.03|79.63|81.14|78.74|0
1692348900000|2023-08-18 08:55:00|81.8|79.4|82.4|80|82.55|80.15|81.8|79.4|0
1692349200000|2023-08-18 09:00:00|82.32|79.92|82.02|79.62|82.7|80.3|81.88|79.48|0
1692349500000|2023-08-18 09:05:00|82.1|79.7|80.99|78.59|82.1|79.7|80.84|78.44|0
1692349800000|2023-08-18 09:10:00|80.91|78.51|80.18|77.78|81.13|78.73|80.1|77.7|0
1692350100000|2023-08-18 09:15:00|80.14|77.74|80.1|77.7|80.54|78.14|79.96|77.56|0
1692350400000|2023-08-18 09:20:00|80.06|77.66|80.32|77.92|80.47|78.07|79.95|77.55|0
1692350700000|2023-08-18 09:25:00|80.28|77.88|79.95|77.55|80.39|77.99|79.81|77.41|0
1692351000000|2023-08-18 09:30:00|79.88|77.48|80.24|77.84|80.39|77.99|79.66|77.26|0
1692351300000|2023-08-18 09:35:00|80.17|77.77|80.32|77.92|80.61|78.21|79.95|77.55|0
1692351600000|2023-08-18 09:40:00|80.2|77.8|80.53|78.13|81.12|78.72|80.1|77.7|0
1692351900000|2023-08-18 09:45:00|80.5|78.1|80.39|77.99|80.61|78.21|80.02|77.62|0
1692352200000|2023-08-18 09:50:00|80.46|78.06|81.49|79.09|81.56|79.16|80.31|77.91|0
1692352500000|2023-08-18 09:55:00|81.56|79.16|81.26|78.86|81.78|79.38|81.12|78.72|0
1692352800000|2023-08-18 10:00:00|81.34|78.94|81.19|78.79|81.56|79.16|80.89|78.49|0
1692353100000|2023-08-18 10:05:00|81.11|78.71|81.56|79.16|81.78|79.38|81.11|78.71|0
1692353400000|2023-08-18 10:10:00|81.63|79.23|82.15|79.75|82.22|79.82|81.26|78.86|0
1692353700000|2023-08-18 10:15:00|82.22|79.82|81.48|79.08|82.22|79.82|81.15|78.75|0
1692354000000|2023-08-18 10:20:00|81.56|79.16|81.26|78.86|81.89|79.49|81.26|78.86|0
1692354300000|2023-08-18 10:25:00|81.34|78.94|80.96|78.56|81.56|79.16|80.82|78.42|0
1692354600000|2023-08-18 10:30:00|80.89|78.49|80.37|77.97|80.96|78.56|80.3|77.9|0
1692354900000|2023-08-18 10:35:00|80.3|77.9|80.3|77.9|80.59|78.19|79.97|77.57|0
1692355200000|2023-08-18 10:40:00|80.37|77.97|80.08|77.68|80.59|78.19|79.93|77.53|0
1692355500000|2023-08-18 10:45:00|80.01|77.61|79.93|77.53|80.23|77.83|79.86|77.46|0
1692355800000|2023-08-18 10:50:00|80|77.6|79.86|77.46|80.15|77.75|79.86|77.46|0
1692356100000|2023-08-18 10:55:00|79.93|77.53|80.22|77.82|80.22|77.82|79.78|77.38|0
1692356400000|2023-08-18 11:00:00|80.15|77.75|79.74|77.34|80.66|78.26|79.71|77.31|0
1692356700000|2023-08-18 11:05:00|79.71|77.31|79.42|77.02|79.78|77.38|79.27|76.87|0
1692357000000|2023-08-18 11:10:00|79.49|77.09|79.34|76.94|79.63|77.23|79.2|76.8|0
1692357300000|2023-08-18 11:15:00|79.27|76.87|78.9|76.5|79.49|77.09|78.83|76.43|0
1692357600000|2023-08-18 11:20:00|78.98|76.58|78.04|75.64|78.98|76.58|77.89|75.49|0
1692357900000|2023-08-18 11:25:00|77.97|75.57|77.61|75.21|78.11|75.71|77.39|74.99|0
1692358200000|2023-08-18 11:30:00|77.53|75.13|77.18|74.78|77.89|75.49|76.89|74.49|0
1692358500000|2023-08-18 11:35:00|77.1|74.7|75.83|73.43|77.1|74.7|75.76|73.36|0
1692358800000|2023-08-18 11:40:00|75.76|73.36|76.75|74.35|76.82|74.42|75.76|73.36|0
1692359100000|2023-08-18 11:45:00|76.82|74.42|76.39|73.99|76.96|74.56|76.18|73.78|0
1692359400000|2023-08-18 11:50:00|76.32|73.92|76.25|73.85|76.53|74.13|75.97|73.57|0
1692359700000|2023-08-18 11:55:00|76.32|73.92|76.46|74.06|76.67|74.27|76.32|73.92|0
1692360000000|2023-08-18 12:00:00|76.53|74.13|77.45|75.05|77.45|75.05|76.18|73.78|0
1692360300000|2023-08-18 12:05:00|77.38|74.98|77.02|74.62|77.53|75.13|76.74|74.34|0
1692360600000|2023-08-18 12:10:00|76.81|74.41|76.45|74.05|77.31|74.91|76.45|74.05|0
1692360900000|2023-08-18 12:15:00|76.31|73.91|75.68|73.28|76.81|74.41|75.54|73.14|0
1692361200000|2023-08-18 12:20:00|75.61|73.21|74.7|72.3|75.68|73.28|74.7|72.3|0
1692361500000|2023-08-18 12:25:00|74.77|72.37|75.39|72.99|75.53|73.13|73.33|70.93|0
1692361800000|2023-08-18 12:30:00|75.25|72.85|74.9|72.5|75.46|73.06|74.83|72.43|0
1692362100000|2023-08-18 12:35:00|74.83|72.43|74.89|72.49|75.11|72.71|74.55|72.15|0
1692362400000|2023-08-18 12:40:00|74.83|72.43|74.75|72.35|75.24|72.84|74.55|72.15|0
1692362700000|2023-08-18 12:45:00|74.82|72.42|73.31|70.91|74.96|72.56|73.1|70.7|0
1692363000000|2023-08-18 12:50:00|73.38|70.98|73.73|71.33|74.25|71.85|73.31|70.91|0
1692363300000|2023-08-18 12:55:00|73.79|71.39|74.56|72.16|74.63|72.23|73.79|71.39|0
1692363600000|2023-08-18 13:00:00|74.42|72.02|74.36|71.96|75.76|73.36|74.14|71.74|0
1692363900000|2023-08-18 13:05:00|74.29|71.89|75.69|73.29|76.11|73.71|74.15|71.75|0
1692364200000|2023-08-18 13:10:00|75.76|73.36|76.04|73.64|76.11|73.71|75.34|72.94|0
1692364500000|2023-08-18 13:15:00|75.97|73.57|75.19|72.79|76.11|73.71|75.12|72.72|0
1692364800000|2023-08-18 13:20:00|75.26|72.86|75.12|72.72|75.47|73.07|74.77|72.37|0
1692365100000|2023-08-18 13:25:00|74.98|72.58|73.94|71.54|75.05|72.65|73.73|71.33|0
1692365400000|2023-08-18 13:30:00|73.73|71.33|76.1|73.7|77.17|74.77|73.04|70.64|0
1692365700000|2023-08-18 13:35:00|75.96|73.56|77.17|74.77|77.38|74.98|74.98|72.58|0
1692366000000|2023-08-18 13:40:00|77.38|74.98|77.17|74.77|77.53|75.13|75.82|73.42|0
1692366300000|2023-08-18 13:45:00|77.31|74.91|77.88|75.48|77.88|75.48|75.89|73.49|0
1692366600000|2023-08-18 13:50:00|77.81|75.41|77.88|75.48|78.97|76.57|77.45|75.05|0
1692366900000|2023-08-18 13:55:00|77.67|75.27|76.24|73.84|77.74|75.34|75.89|73.49|0
1692367200000|2023-08-18 14:00:00|76.17|73.77|76.31|73.91|76.59|74.19|75.18|72.78|0
1692367500000|2023-08-18 14:05:00|76.59|74.19|76.73|74.33|76.73|74.33|75.25|72.85|0
1692367800000|2023-08-18 14:10:00|76.52|74.12|76.02|73.62|76.52|74.12|75.53|73.13|0
1692368100000|2023-08-18 14:15:00|76.09|73.69|76.23|73.83|76.45|74.05|74.06|71.66|0
1692368400000|2023-08-18 14:20:00|76.16|73.76|76.73|74.33|77.23|74.83|76.16|73.76|0
1692368700000|2023-08-18 14:25:00|76.87|74.47|75.11|72.71|76.94|74.54|74.97|72.57|0
1692369000000|2023-08-18 14:30:00|74.9|72.5|76.37|73.97|76.44|74.04|74.9|72.5|0
1692369300000|2023-08-18 14:35:00|76.3|73.9|77.51|75.11|77.87|75.47|76.09|73.69|0
1692369600000|2023-08-18 14:40:00|77.23|74.83|78.37|75.97|78.45|76.05|77.23|74.83|0
1692369900000|2023-08-18 14:45:00|78.16|75.76|78.01|75.61|78.59|76.19|77.37|74.97|0
1692370200000|2023-08-18 14:50:00|78.16|75.76|77.44|75.04|78.3|75.9|76.79|74.39|0
1692370500000|2023-08-18 14:55:00|77.37|74.97|78.52|76.12|78.52|76.12|77.37|74.97|0
1692370800000|2023-08-18 15:00:00|78.73|76.33|79.9|77.5|79.97|77.57|78.66|76.26|0
1692371100000|2023-08-18 15:05:00|79.97|77.57|78.87|76.47|80.04|77.64|78.66|76.26|0
1692371400000|2023-08-18 15:10:00|78.95|76.55|80.7|78.3|80.7|78.3|78.95|76.55|0
1692371700000|2023-08-18 15:15:00|80.85|78.45|79.66|77.26|82.97|80.57|79.66|77.26|0
1692372000000|2023-08-18 15:20:00|79.73|77.33|79.37|76.97|80.32|77.92|79.15|76.75|0
1692372300000|2023-08-18 15:25:00|79.44|77.04|78.42|76.02|79.51|77.11|78.35|75.95|0
1692372600000|2023-08-18 15:30:00|78.27|75.87|78.42|76.02|79.22|76.82|77.99|75.59|0
1692372900000|2023-08-18 15:35:00|78.49|76.09|77.98|75.58|79.15|76.75|77.98|75.58|0
1692373200000|2023-08-18 15:40:00|78.06|75.66|79|76.6|79|76.6|76.76|74.36|0
1692373500000|2023-08-18 15:45:00|78.92|76.52|79.14|76.74|79.29|76.89|78.71|76.31|0
1692373800000|2023-08-18 15:50:00|79.21|76.81|80.61|78.21|80.83|78.43|79.14|76.74|0
1692374100000|2023-08-18 15:55:00|80.68|78.28|81.72|79.32|81.95|79.55|80.61|78.21|0
1692374400000|2023-08-18 16:00:00|81.8|79.4|81.8|79.4|82.02|79.62|81.05|78.65|0
1692374700000|2023-08-18 16:05:00|81.76|79.36|81.87|79.47|82.1|79.7|81.5|79.1|0
1692375000000|2023-08-18 16:10:00|81.83|79.43|80.9|78.5|82.02|79.62|80.46|78.06|0
1692375300000|2023-08-18 16:15:00|80.83|78.43|79.94|77.54|80.83|78.43|79.65|77.25|0
1692375600000|2023-08-18 16:20:00|79.87|77.47|80.16|77.76|80.6|78.2|79.87|77.47|0
1692375900000|2023-08-18 16:25:00|80.23|77.83|79.57|77.17|80.45|78.05|79.5|77.1|0
1692376200000|2023-08-18 16:30:00|79.64|77.24|80.23|77.83|80.6|78.2|79.35|76.95|0
1692376500000|2023-08-18 16:35:00|80.3|77.9|80.52|78.12|80.89|78.49|79.72|77.32|0
1692376800000|2023-08-18 16:40:00|80.67|78.27|81.41|79.01|81.49|79.09|80.38|77.98|0
1692377100000|2023-08-18 16:45:00|81.34|78.94|81.64|79.24|81.86|79.46|80.89|78.49|0
1692377400000|2023-08-18 16:50:00|81.71|79.31|81.34|78.94|82.01|79.61|81.15|78.75|0
1692377700000|2023-08-18 16:55:00|81.41|79.01|80|77.6|81.41|79.01|79.78|77.38|0
1692378000000|2023-08-18 17:00:00|80.08|77.68|80.15|77.75|80.3|77.9|79.12|76.72|0
1692378300000|2023-08-18 17:05:00|80.08|77.68|79.63|77.23|80.89|78.49|79.27|76.87|0
1692378600000|2023-08-18 17:10:00|79.56|77.16|78.97|76.57|79.63|77.23|78.83|76.43|0
1692378900000|2023-08-18 17:15:00|79.05|76.65|78.54|76.14|79.56|77.16|78.54|76.14|0
1692379200000|2023-08-18 17:20:00|78.46|76.06|77.52|75.12|78.83|76.43|77.52|75.12|0
1692379500000|2023-08-18 17:25:00|77.45|75.05|78.97|76.57|79.12|76.72|76.88|74.48|0
1692379800000|2023-08-18 17:30:00|79.12|76.72|79.77|77.37|79.85|77.45|78.61|76.21|0
1692380100000|2023-08-18 17:35:00|79.92|77.52|78.6|76.2|79.92|77.52|78.53|76.13|0
1692380400000|2023-08-18 17:40:00|78.53|76.13|79.26|76.86|79.26|76.86|78.02|75.62|0
1692380700000|2023-08-18 17:45:00|79.33|76.93|80.06|77.66|80.25|77.85|79.11|76.71|0
1692381000000|2023-08-18 17:50:00|79.99|77.59|80.28|77.88|80.65|78.25|79.77|77.37|0
1692381300000|2023-08-18 17:55:00|80.17|77.77|80.14|77.74|80.28|77.88|79.33|76.93|0
1692381600000|2023-08-18 18:00:00|80.06|77.66|80.5|78.1|80.65|78.25|79.99|77.59|0
1692381900000|2023-08-18 18:05:00|80.43|78.03|79.12|76.72|81.55|79.15|79.05|76.65|0
1692382200000|2023-08-18 18:10:00|78.91|76.51|78.83|76.43|79.05|76.65|77.74|75.34|0
1692382500000|2023-08-18 18:15:00|78.76|76.36|78.98|76.58|79.71|77.31|78.32|75.92|0
1692382800000|2023-08-18 18:20:00|79.05|76.65|79.05|76.65|79.78|77.38|78.61|76.21|0
1692383100000|2023-08-18 18:25:00|78.97|76.57|79.19|76.79|79.27|76.87|78.24|75.84|0
1692383400000|2023-08-18 18:30:00|79.05|76.65|80.08|77.68|80.45|78.05|78.9|76.5|0
1692383700000|2023-08-18 18:35:00|80.15|77.75|80.59|78.19|80.82|78.42|80|77.6|0
1692384000000|2023-08-18 18:40:00|80.67|78.27|80.07|77.67|81.41|79.01|79.93|77.53|0
1692384300000|2023-08-18 18:45:00|80|77.6|80.52|78.12|80.82|78.42|79.78|77.38|0
1692384600000|2023-08-18 18:50:00|80.37|77.97|79.41|77.01|80.37|77.97|79.04|76.64|0
1692384900000|2023-08-18 18:55:00|79.33|76.93|78.97|76.57|80.07|77.67|78.89|76.49|0
1692385200000|2023-08-18 19:00:00|78.89|76.49|77.8|75.4|78.89|76.49|77.8|75.4|0
1692385500000|2023-08-18 19:05:00|77.58|75.18|77.51|75.11|78.67|76.27|77.43|75.03|0
1692385800000|2023-08-18 19:10:00|77.58|75.18|76.64|74.24|77.72|75.32|76.13|73.73|0
1692386100000|2023-08-18 19:15:00|76.71|74.31|76.92|74.52|77.14|74.74|76.35|73.95|0
1692386400000|2023-08-18 19:20:00|77|74.6|77.07|74.67|77.79|75.39|76.71|74.31|0
1692386700000|2023-08-18 19:25:00|77.21|74.81|78.34|75.94|78.45|76.05|76.99|74.59|0
1692387000000|2023-08-18 19:30:00|78.23|75.83|78.45|76.05|78.59|76.19|77.86|75.46|0
1692387300000|2023-08-18 19:35:00|78.37|75.97|78.3|75.9|78.45|76.05|77.79|75.39|0
1692387600000|2023-08-18 19:40:00|78.52|76.12|80.07|77.67|80.37|77.97|78.52|76.12|0
1692387900000|2023-08-18 19:45:00|80.14|77.74|81.56|79.16|82.62|80.22|80.07|77.67|0
1692388200000|2023-08-18 19:50:00|82.17|79.77|78.74|76.34|82.17|79.77|78.66|76.26|0
1692388500000|2023-08-18 19:55:00|78.52|76.12|79.4|77|79.4|77|77.64|75.24|0
1692388800000|2023-08-18 20:00:00|79.47|77.07|79.62|77.22|80.81|78.41|79.47|77.07|0
1692389100000|2023-08-18 20:05:00|79.69|77.29|79.25|76.85|80.06|77.66|79.1|76.7|0
1692389400000|2023-08-18 20:10:00|79.17|76.77|79.25|76.85|79.25|76.85|78.88|76.48|0
1692578100000|2023-08-21 00:35:00|83.43|80.63|83.58|80.78|83.66|80.86|83.43|80.63|0
1692578400000|2023-08-21 00:40:00|83.51|80.71|83.28|80.48|83.51|80.71|83.28|80.48|0
1692578700000|2023-08-21 00:45:00|83.35|80.55|83.35|80.55|83.5|80.7|83.35|80.55|0
1692579000000|2023-08-21 00:50:00|83.43|80.63|83.88|81.08|83.88|81.08|83.28|80.48|0
1692579300000|2023-08-21 00:55:00|84.03|81.23|83.58|80.78|84.03|81.23|83.43|80.63|0
1692579600000|2023-08-21 01:00:00|83.5|80.7|82.97|80.17|83.5|80.7|82.82|80.02|0
1692579900000|2023-08-21 01:05:00|83.05|80.25|83.12|80.32|83.27|80.47|82.9|80.1|0
1692580200000|2023-08-21 01:10:00|83.04|80.24|83.31|80.51|83.35|80.55|82.97|80.17|0
1692580500000|2023-08-21 01:15:00|83.35|80.55|81.99|79.19|83.35|80.55|80.58|77.78|0
1692580800000|2023-08-21 01:20:00|82.22|79.42|82.07|79.27|82.59|79.79|82.07|79.27|0
1692581100000|2023-08-21 01:25:00|82.14|79.34|82.36|79.56|82.59|79.79|81.8|79|0
1692581400000|2023-08-21 01:30:00|82.51|79.71|82.21|79.41|82.59|79.79|82.06|79.26|0
1692581700000|2023-08-21 01:35:00|82.06|79.26|82.14|79.34|82.51|79.71|81.84|79.04|0
1692582000000|2023-08-21 01:40:00|82.21|79.41|82.21|79.41|82.92|80.12|82.17|79.37|0
1692582300000|2023-08-21 01:45:00|82.29|79.49|81.91|79.11|82.43|79.63|81.84|79.04|0
1692582600000|2023-08-21 01:50:00|81.99|79.19|81.54|78.74|82.28|79.48|81.39|78.59|0
1692582900000|2023-08-21 01:55:00|81.65|78.85|82.06|79.26|82.13|79.33|81.61|78.81|0
1692583200000|2023-08-21 02:00:00|81.98|79.18|81.98|79.18|82.06|79.26|81.76|78.96|0
1692583500000|2023-08-21 02:05:00|82.06|79.26|82.65|79.85|82.73|79.93|82.06|79.26|0
1692583800000|2023-08-21 02:10:00|82.58|79.78|82.95|80.15|83.18|80.38|82.58|79.78|0
1692584100000|2023-08-21 02:15:00|83.03|80.23|82.91|80.11|83.18|80.38|82.65|79.85|0
1692584400000|2023-08-21 02:20:00|82.88|80.08|83.18|80.38|83.25|80.45|82.73|79.93|0
1692584700000|2023-08-21 02:25:00|83.1|80.3|83.33|80.53|83.48|80.68|83.1|80.3|0
1692585000000|2023-08-21 02:30:00|83.4|80.6|83.25|80.45|83.51|80.71|83.21|80.41|0
1692585300000|2023-08-21 02:35:00|83.32|80.52|83.4|80.6|83.47|80.67|83.13|80.33|0
1692585600000|2023-08-21 02:40:00|83.43|80.63|83.32|80.52|83.55|80.75|83.25|80.45|0
1692585900000|2023-08-21 02:45:00|83.4|80.6|83.32|80.52|83.62|80.82|83.24|80.44|0
1692586200000|2023-08-21 02:50:00|83.4|80.6|83.24|80.44|83.47|80.67|83.24|80.44|0
1692586500000|2023-08-21 02:55:00|83.32|80.52|83.24|80.44|83.32|80.52|83.09|80.29|0
1692586800000|2023-08-21 03:00:00|83.17|80.37|83.17|80.37|83.32|80.52|83.09|80.29|0
1692587100000|2023-08-21 03:05:00|83.2|80.4|83.16|80.36|83.47|80.67|83.09|80.29|0
1692587400000|2023-08-21 03:10:00|83.12|80.32|82.94|80.14|83.28|80.48|82.94|80.14|0
1692587700000|2023-08-21 03:15:00|82.86|80.06|82.86|80.06|82.94|80.14|82.71|79.91|0
1692588000000|2023-08-21 03:20:00|82.79|79.99|82.56|79.76|82.79|79.99|82.33|79.53|0
1692588300000|2023-08-21 03:25:00|82.63|79.83|82.63|79.83|82.74|79.94|82.48|79.68|0
1692588600000|2023-08-21 03:30:00|82.56|79.76|82.33|79.53|82.63|79.83|82.33|79.53|0
1692588900000|2023-08-21 03:35:00|82.41|79.61|82.33|79.53|82.41|79.61|82.11|79.31|0
1692589200000|2023-08-21 03:40:00|82.26|79.46|82.33|79.53|82.55|79.75|82.26|79.46|0
1692589500000|2023-08-21 03:45:00|82.25|79.45|82.44|79.64|82.48|79.68|82.25|79.45|0
1692589800000|2023-08-21 03:50:00|82.48|79.68|82.33|79.53|82.48|79.68|82.25|79.45|0
1692590100000|2023-08-21 03:55:00|82.25|79.45|82.32|79.52|82.48|79.68|82.25|79.45|0
1692590400000|2023-08-21 04:00:00|82.25|79.45|82.25|79.45|82.4|79.6|82.25|79.45|0
1692590700000|2023-08-21 04:05:00|82.17|79.37|82.17|79.37|82.25|79.45|82.1|79.3|0
1692591000000|2023-08-21 04:10:00|82.25|79.45|82.4|79.6|82.47|79.67|82.25|79.45|0
1692591300000|2023-08-21 04:15:00|82.32|79.52|82.47|79.67|82.54|79.74|82.32|79.52|0
1692591600000|2023-08-21 04:20:00|82.39|79.59|82.24|79.44|82.47|79.67|82.17|79.37|0
1692591900000|2023-08-21 04:25:00|82.32|79.52|82.32|79.52|82.39|79.59|82.32|79.52|0
1692592200000|2023-08-21 04:30:00|82.24|79.44|82.24|79.44|82.32|79.52|82.24|79.44|0
1692592500000|2023-08-21 04:35:00|82.17|79.37|82.09|79.29|82.24|79.44|81.57|78.77|0
1692592800000|2023-08-21 04:40:00|82.16|79.36|81.94|79.14|82.16|79.36|81.87|79.07|0
1692593100000|2023-08-21 04:45:00|81.86|79.06|81.79|78.99|81.94|79.14|81.79|78.99|0
1692593400000|2023-08-21 04:50:00|81.86|79.06|81.79|78.99|81.86|79.06|81.71|78.91|0
1692593700000|2023-08-21 04:55:00|81.86|79.06|81.79|78.99|81.86|79.06|81.79|78.99|0
1692594000000|2023-08-21 05:00:00|81.86|79.06|81.93|79.13|81.94|79.14|81.71|78.91|0
1692594300000|2023-08-21 05:05:00|82.01|79.21|81.86|79.06|82.38|79.58|81.86|79.06|0
1692594600000|2023-08-21 05:10:00|81.78|78.98|81.04|78.24|81.78|78.98|80.97|78.17|0
1692594900000|2023-08-21 05:15:00|81.11|78.31|80.96|78.16|81.26|78.46|80.82|78.02|0
1692595200000|2023-08-21 05:20:00|81.04|78.24|80.89|78.09|81.19|78.39|80.82|78.02|0
1692595500000|2023-08-21 05:25:00|80.85|78.05|80.67|77.87|81.04|78.24|80.59|77.79|0
1692595800000|2023-08-21 05:30:00|80.74|77.94|80.85|78.05|80.96|78.16|80.67|77.87|0
1692596100000|2023-08-21 05:35:00|80.81|78.01|80.74|77.94|80.81|78.01|80.3|77.5|0
1692596400000|2023-08-21 05:40:00|80.81|78.01|80.81|78.01|80.81|78.01|80.59|77.79|0
1692596700000|2023-08-21 05:45:00|80.77|77.97|80.81|78.01|80.96|78.16|80.59|77.79|0
1692597000000|2023-08-21 05:50:00|80.88|78.08|80.51|77.71|80.88|78.08|80.4|77.6|0
1692597300000|2023-08-21 05:55:00|80.59|77.79|80.51|77.71|80.81|78.01|80.51|77.71|0
1692597600000|2023-08-21 06:00:00|80.36|77.56|80.29|77.49|80.66|77.86|80.22|77.42|0
1692597900000|2023-08-21 06:05:00|80.02|77.62|79.98|77.58|80.31|77.91|79.87|77.47|0
1692598200000|2023-08-21 06:10:00|80.01|77.61|79.79|77.39|80.01|77.61|79.5|77.1|0
1692598500000|2023-08-21 06:15:00|79.87|77.47|80.45|78.05|80.53|78.13|79.79|77.39|0
1692598800000|2023-08-21 06:20:00|80.53|78.13|80.82|78.42|80.82|78.42|80.45|78.05|0
1692599100000|2023-08-21 06:25:00|80.9|78.5|80.82|78.42|80.9|78.5|80.67|78.27|0
1692599400000|2023-08-21 06:30:00|80.86|78.46|80.6|78.2|80.89|78.49|80.52|78.12|0
1692599700000|2023-08-21 06:35:00|80.75|78.35|80.67|78.27|80.82|78.42|80.6|78.2|0
1692600000000|2023-08-21 06:40:00|80.74|78.34|80.96|78.56|80.97|78.57|80.67|78.27|0
1692600300000|2023-08-21 06:45:00|81.04|78.64|80.78|78.38|81.19|78.79|80.78|78.38|0
1692600600000|2023-08-21 06:50:00|80.82|78.42|80.89|78.49|80.96|78.56|80.74|78.34|0
1692600900000|2023-08-21 06:55:00|80.81|78.41|80.37|77.97|80.96|78.56|80.37|77.97|0
1692601200000|2023-08-21 07:00:00|80.44|78.04|81.81|79.41|81.93|79.53|80.37|77.97|0
1692601500000|2023-08-21 07:05:00|81.78|79.38|82.37|79.97|82.68|80.28|81.78|79.38|0
1692601800000|2023-08-21 07:10:00|82.45|80.05|82.67|80.27|82.9|80.5|82.3|79.9|0
1692602100000|2023-08-21 07:15:00|82.6|80.2|82.45|80.05|82.67|80.27|82.03|79.63|0
1692602400000|2023-08-21 07:20:00|82.52|80.12|82.15|79.75|82.67|80.27|81.85|79.45|0
1692602700000|2023-08-21 07:25:00|82.07|79.67|82.86|80.46|82.86|80.46|82.07|79.67|0
1692603000000|2023-08-21 07:30:00|82.67|80.27|83.05|80.65|83.12|80.72|82.29|79.89|0
1692603300000|2023-08-21 07:35:00|82.97|80.57|83.2|80.8|83.35|80.95|82.89|80.49|0
1692603600000|2023-08-21 07:40:00|83.16|80.76|84.03|81.63|84.1|81.7|83.12|80.72|0
1692603900000|2023-08-21 07:45:00|83.95|81.55|84.41|82.01|84.48|82.08|83.65|81.25|0
1692604200000|2023-08-21 07:50:00|84.33|81.93|83.74|81.34|84.71|82.31|83.59|81.19|0
1692604500000|2023-08-21 07:55:00|83.66|81.26|84.59|82.19|84.59|82.19|82.99|80.59|0
1692604800000|2023-08-21 08:00:00|84.67|82.27|84.75|82.35|84.98|82.58|84.29|81.89|0
1692605100000|2023-08-21 08:05:00|84.82|82.42|84.44|82.04|84.98|82.58|84.36|81.96|0
1692605400000|2023-08-21 08:10:00|84.36|81.96|83.98|81.58|84.51|82.11|83.75|81.35|0
1692605700000|2023-08-21 08:15:00|84.05|81.65|84.28|81.88|84.67|82.27|83.9|81.5|0
1692606000000|2023-08-21 08:20:00|84.21|81.81|85.05|82.65|85.05|82.65|84.21|81.81|0
1692606300000|2023-08-21 08:25:00|84.97|82.57|85.13|82.73|85.28|82.88|84.66|82.26|0
1692606600000|2023-08-21 08:30:00|85.2|82.8|85.2|82.8|85.36|82.96|85.05|82.65|0
1692606900000|2023-08-21 08:35:00|85.05|82.65|84.62|82.22|85.05|82.65|84.58|82.18|0
1692607200000|2023-08-21 08:40:00|84.66|82.26|84.89|82.49|85.12|82.72|84.51|82.11|0
1692607500000|2023-08-21 08:45:00|84.81|82.41|84.89|82.49|85.2|82.8|84.74|82.34|0
1692607800000|2023-08-21 08:50:00|84.97|82.57|85.04|82.64|85.12|82.72|84.89|82.49|0
1692608100000|2023-08-21 08:55:00|84.96|82.56|85.35|82.95|85.35|82.95|84.89|82.49|0
1692608400000|2023-08-21 09:00:00|85.27|82.87|85.58|83.18|85.81|83.41|85.27|82.87|0
1692608700000|2023-08-21 09:05:00|85.66|83.26|85.81|83.41|86.2|83.8|85.66|83.26|0
1692609000000|2023-08-21 09:10:00|85.77|83.37|86.59|84.19|86.67|84.27|85.77|83.37|0
1692609300000|2023-08-21 09:15:00|86.51|84.11|86.43|84.03|86.51|84.11|86.12|83.72|0
1692609600000|2023-08-21 09:20:00|86.39|83.99|86.74|84.34|86.82|84.42|86.2|83.8|0
1692609900000|2023-08-21 09:25:00|86.82|84.42|86.58|84.18|87.13|84.73|86.51|84.11|0
1692610200000|2023-08-21 09:30:00|86.51|84.11|86.04|83.64|86.51|84.11|85.88|83.48|0
1692610500000|2023-08-21 09:35:00|85.96|83.56|86.04|83.64|86.35|83.95|85.96|83.56|0
1692610800000|2023-08-21 09:40:00|86.11|83.71|86.15|83.75|86.42|84.02|86.03|83.63|0
1692611100000|2023-08-21 09:45:00|86.03|83.63|86.66|84.26|86.74|84.34|86.03|83.63|0
1692611400000|2023-08-21 09:50:00|86.58|84.18|86.81|84.41|86.89|84.49|86.5|84.1|0
1692611700000|2023-08-21 09:55:00|86.77|84.37|86.89|84.49|87.12|84.72|86.42|84.02|0
1692612000000|2023-08-21 10:00:00|86.97|84.57|86.5|84.1|87.28|84.88|86.5|84.1|0
1692612300000|2023-08-21 10:05:00|86.57|84.17|87.28|84.88|87.51|85.11|86.5|84.1|0
1692612600000|2023-08-21 10:10:00|87.2|84.8|86.73|84.33|87.36|84.96|86.73|84.33|0
1692612900000|2023-08-21 10:15:00|86.65|84.25|86.73|84.33|87.12|84.72|86.65|84.25|0
1692613200000|2023-08-21 10:20:00|86.81|84.41|86.57|84.17|86.84|84.44|86.26|83.86|0
1692613500000|2023-08-21 10:25:00|86.41|84.01|85.87|83.47|86.73|84.33|85.87|83.47|0
1692613800000|2023-08-21 10:30:00|85.9|83.5|85.94|83.54|86.57|84.17|85.87|83.47|0
1692614100000|2023-08-21 10:35:00|85.87|83.47|85.79|83.39|86.02|83.62|85.71|83.31|0
1692614400000|2023-08-21 10:40:00|85.86|83.46|86.06|83.66|86.1|83.7|85.71|83.31|0
1692614700000|2023-08-21 10:45:00|86.02|83.62|85.86|83.46|86.17|83.77|85.71|83.31|0
1692615000000|2023-08-21 10:50:00|85.78|83.38|85.78|83.38|85.98|83.58|85.63|83.23|0
1692615300000|2023-08-21 10:55:00|85.71|83.31|85.86|83.46|85.94|83.54|85.47|83.07|0
1692615600000|2023-08-21 11:00:00|85.78|83.38|86.32|83.92|86.36|83.96|85.78|83.38|0
1692615900000|2023-08-21 11:05:00|86.36|83.96|86.17|83.77|86.56|84.16|85.86|83.46|0
1692616200000|2023-08-21 11:10:00|86.25|83.85|85.82|83.42|86.32|83.92|85.55|83.15|0
1692616500000|2023-08-21 11:15:00|85.78|83.38|86.4|84|86.4|84|85.7|83.3|0
1692616800000|2023-08-21 11:20:00|86.32|83.92|87.37|84.97|88.5|86.1|86.16|83.76|0
1692617100000|2023-08-21 11:25:00|87.45|85.05|87.64|85.24|87.68|85.28|87.13|84.73|0
1692617400000|2023-08-21 11:30:00|87.68|85.28|87.95|85.55|88.23|85.83|87.6|85.2|0
1692617700000|2023-08-21 11:35:00|88.07|85.67|87.52|85.12|88.07|85.67|87.29|84.89|0
1692618000000|2023-08-21 11:40:00|87.6|85.2|87.91|85.51|88.15|85.75|87.6|85.2|0
1692618300000|2023-08-21 11:45:00|87.99|85.59|88.23|85.83|88.31|85.91|87.91|85.51|0
1692618600000|2023-08-21 11:50:00|88.15|85.75|88.15|85.75|88.46|86.06|88.07|85.67|0
1692618900000|2023-08-21 11:55:00|88.07|85.67|88.07|85.67|88.07|85.67|87.83|85.43|0
1692619200000|2023-08-21 12:00:00|88.15|85.75|88.22|85.82|88.54|86.14|88.03|85.63|0
1692619500000|2023-08-21 12:05:00|88.3|85.9|87.83|85.43|88.3|85.9|87.75|85.35|0
1692619800000|2023-08-21 12:10:00|87.91|85.51|87.75|85.35|88.14|85.74|87.67|85.27|0
1692620100000|2023-08-21 12:15:00|87.67|85.27|87.36|84.96|87.67|85.27|87.28|84.88|0
1692620400000|2023-08-21 12:20:00|87.43|85.03|87.12|84.72|87.59|85.19|87.04|84.64|0
1692620700000|2023-08-21 12:25:00|87.04|84.64|87.27|84.87|87.59|85.19|87.04|84.64|0
1692621000000|2023-08-21 12:30:00|87.35|84.95|86.34|83.94|87.51|85.11|86.26|83.86|0
1692621300000|2023-08-21 12:35:00|86.3|83.9|85.95|83.55|86.3|83.9|85.79|83.39|0
1692621600000|2023-08-21 12:40:00|85.87|83.47|85.87|83.47|86.1|83.7|85.64|83.24|0
1692621900000|2023-08-21 12:45:00|85.95|83.55|85.64|83.24|86.18|83.78|85.48|83.08|0
1692622200000|2023-08-21 12:50:00|85.56|83.16|85.17|82.77|85.71|83.31|85.17|82.77|0
1692622500000|2023-08-21 12:55:00|85.1|82.7|84.71|82.31|85.17|82.77|84.63|82.23|0
1692622800000|2023-08-21 13:00:00|84.67|82.27|84.86|82.46|85.25|82.85|84.63|82.23|0
1692623100000|2023-08-21 13:05:00|84.79|82.39|84.86|82.46|85.32|82.92|84.06|81.66|0
1692623400000|2023-08-21 13:10:00|84.78|82.38|84.88|82.48|85.01|82.61|84.28|81.88|0
1692623700000|2023-08-21 13:15:00|84.95|82.55|84.42|82.02|85.26|82.86|84.19|81.79|0
1692624000000|2023-08-21 13:20:00|84.34|81.94|85.03|82.63|85.1|82.7|84.3|81.9|0
1692624300000|2023-08-21 13:25:00|84.95|82.55|85.49|83.09|85.49|83.09|84.72|82.32|0
1692624600000|2023-08-21 13:30:00|85.41|83.01|87.11|84.71|87.11|84.71|84.87|82.47|0
1692624900000|2023-08-21 13:35:00|87.35|84.95|88.84|86.44|88.84|86.44|87.35|84.95|0
1692625200000|2023-08-21 13:40:00|88.68|86.28|85.91|83.51|88.76|86.36|85.76|83.36|0
1692625500000|2023-08-21 13:45:00|86.07|83.67|85.22|82.82|86.15|83.75|84.68|82.28|0
1692625800000|2023-08-21 13:50:00|85.29|82.89|85.79|83.39|85.79|83.39|84.02|81.62|0
1692626100000|2023-08-21 13:55:00|85.71|83.31|88.29|85.89|88.29|85.89|85.64|83.24|0
1692626400000|2023-08-21 14:00:00|88.53|86.13|87.82|85.42|88.53|86.13|86.96|84.56|0
1692626700000|2023-08-21 14:05:00|87.89|85.49|87.97|85.57|89|86.6|87.89|85.49|0
1692627000000|2023-08-21 14:10:00|88.05|85.65|86.1|83.7|88.05|85.65|85.79|83.39|0
1692627300000|2023-08-21 14:15:00|86.02|83.62|85.55|83.15|86.1|83.7|84.79|82.39|0
1692627600000|2023-08-21 14:20:00|85.63|83.23|83.71|81.31|85.63|83.23|83.64|81.24|0
1692627900000|2023-08-21 14:25:00|83.79|81.39|81.9|79.5|83.79|81.39|81.75|79.35|0
1692628200000|2023-08-21 14:30:00|81.83|79.43|81.9|79.5|82.28|79.88|81.38|78.98|0
1692628500000|2023-08-21 14:35:00|81.98|79.58|82.13|79.73|82.58|80.18|81.38|78.98|0
1692628800000|2023-08-21 14:40:00|82.05|79.65|82.65|80.25|83.25|80.85|81.98|79.58|0
1692629100000|2023-08-21 14:45:00|82.57|80.17|82.65|80.25|83.25|80.85|82.27|79.87|0
1692629400000|2023-08-21 14:50:00|82.8|80.4|82.35|79.95|82.87|80.47|81.37|78.97|0
1692629700000|2023-08-21 14:55:00|82.42|80.02|81.38|78.98|82.57|80.17|81.06|78.66|0
1692630000000|2023-08-21 15:00:00|81.31|78.91|81.98|79.58|82.28|79.88|80.79|78.39|0
1692630300000|2023-08-21 15:05:00|81.91|79.51|81.08|78.68|82.21|79.81|80.64|78.24|0
1692630600000|2023-08-21 15:10:00|81.01|78.61|79.82|77.42|81.16|78.76|79.67|77.27|0
1692630900000|2023-08-21 15:15:00|79.75|77.35|80.47|78.07|80.62|78.22|78.5|76.1|0
1692631200000|2023-08-21 15:20:00|80.62|78.22|79.88|77.48|80.77|78.37|79.73|77.33|0
1692631500000|2023-08-21 15:25:00|79.73|77.33|79.73|77.33|80.25|77.85|79.29|76.89|0
1692631800000|2023-08-21 15:30:00|79.58|77.18|80.99|78.59|81.06|78.66|79.58|77.18|0
1692632100000|2023-08-21 15:35:00|80.84|78.44|79.65|77.25|81.06|78.66|79.29|76.89|0
1692632400000|2023-08-21 15:40:00|79.73|77.33|78.41|76.01|79.73|77.33|78.41|76.01|0
1692632700000|2023-08-21 15:45:00|78.19|75.79|78.26|75.86|78.99|76.59|78.12|75.72|0
1692633000000|2023-08-21 15:50:00|78.19|75.79|77.9|75.5|78.7|76.3|77.76|75.36|0
1692633300000|2023-08-21 15:55:00|77.97|75.57|78.63|76.23|78.92|76.52|77.83|75.43|0
1692633600000|2023-08-21 16:00:00|78.48|76.08|79.5|77.1|79.5|77.1|78.44|76.04|0
1692633900000|2023-08-21 16:05:00|79.43|77.03|79.06|76.66|79.57|77.17|78.77|76.37|0
1692634200000|2023-08-21 16:10:00|78.99|76.59|80.16|77.76|80.16|77.76|78.33|75.93|0
1692634500000|2023-08-21 16:15:00|80.09|77.69|80.9|78.5|81.12|78.72|80.09|77.69|0
1692634800000|2023-08-21 16:20:00|80.83|78.43|82.02|79.62|82.17|79.77|80.75|78.35|0
1692635100000|2023-08-21 16:25:00|82.24|79.84|82.47|80.07|82.54|80.14|82.02|79.62|0
1692635400000|2023-08-21 16:30:00|82.54|80.14|82.24|79.84|82.69|80.29|81.87|79.47|0
1692635700000|2023-08-21 16:35:00|82.17|79.77|81.94|79.54|82.39|79.99|81.49|79.09|0
1692636000000|2023-08-21 16:40:00|81.86|79.46|82.46|80.06|82.69|80.29|81.86|79.46|0
1692636300000|2023-08-21 16:45:00|82.54|80.14|83.29|80.89|83.45|81.05|82.31|79.91|0
1692636600000|2023-08-21 16:50:00|83.37|80.97|82.39|79.99|83.37|80.97|82.39|79.99|0
1692636900000|2023-08-21 16:55:00|82.31|79.91|83.67|81.27|83.97|81.57|82.23|79.83|0
1692637200000|2023-08-21 17:00:00|83.75|81.35|82.76|80.36|84.05|81.65|82.68|80.28|0
1692637500000|2023-08-21 17:05:00|82.61|80.21|83.59|81.19|83.9|81.5|82.61|80.21|0
1692637800000|2023-08-21 17:10:00|83.67|81.27|82.91|80.51|83.67|81.27|82.83|80.43|0
1692638100000|2023-08-21 17:15:00|82.98|80.58|84.28|81.88|84.28|81.88|82.91|80.51|0
1692638400000|2023-08-21 17:20:00|84.27|81.87|85.15|82.75|85.27|82.87|84.27|81.87|0
1692638700000|2023-08-21 17:25:00|85.19|82.79|85.42|83.02|86.2|83.8|85.19|82.79|0
1692639000000|2023-08-21 17:30:00|85.5|83.1|86.12|83.72|86.51|84.11|85.27|82.87|0
1692639300000|2023-08-21 17:35:00|86.2|83.8|86.04|83.64|86.74|84.34|85.96|83.56|0
1692639600000|2023-08-21 17:40:00|86.12|83.72|86.9|84.5|86.97|84.57|86.12|83.72|0
1692639900000|2023-08-21 17:45:00|86.97|84.57|86.82|84.42|87.21|84.81|86.5|84.1|0
1692640200000|2023-08-21 17:50:00|86.89|84.49|86.04|83.64|86.97|84.57|85.81|83.41|0
1692640500000|2023-08-21 17:55:00|86.11|83.71|85.96|83.56|86.27|83.87|85.34|82.94|0
1692640800000|2023-08-21 18:00:00|86.04|83.64|86.19|83.79|86.58|84.18|85.49|83.09|0
1692641100000|2023-08-21 18:05:00|86.27|83.87|86.66|84.26|87.12|84.72|85.96|83.56|0
1692641400000|2023-08-21 18:10:00|86.73|84.33|87.51|85.11|87.83|85.43|86.73|84.33|0
1692641700000|2023-08-21 18:15:00|87.59|85.19|87.28|84.88|87.91|85.51|87.04|84.64|0
1692642000000|2023-08-21 18:20:00|87.36|84.96|87.04|84.64|87.91|85.51|87.04|84.64|0
1692642300000|2023-08-21 18:25:00|87.12|84.72|86.81|84.41|87.28|84.88|86.3|83.9|0
1692642600000|2023-08-21 18:30:00|86.88|84.48|86.57|84.17|87.59|85.19|86.57|84.17|0
1692642900000|2023-08-21 18:35:00|86.65|84.25|87.59|85.19|87.82|85.42|86.65|84.25|0
1692643200000|2023-08-21 18:40:00|87.67|85.27|88.45|86.05|88.85|86.45|87.67|85.27|0
1692643500000|2023-08-21 18:45:00|88.37|85.97|89.56|87.16|89.64|87.24|88.22|85.82|0
1692643800000|2023-08-21 18:50:00|89.64|87.24|89.24|86.84|89.72|87.32|89.01|86.61|0
1692644100000|2023-08-21 18:55:00|89.16|86.76|88.92|86.52|89.32|86.92|88.53|86.13|0
1692644400000|2023-08-21 19:00:00|89.08|86.68|89.88|87.48|90.36|87.96|89.08|86.68|0
1692644700000|2023-08-21 19:05:00|89.96|87.56|89.96|87.56|90.52|88.12|89.56|87.16|0
1692645000000|2023-08-21 19:10:00|89.88|87.48|90.2|87.8|90.36|87.96|89.48|87.08|0
1692645300000|2023-08-21 19:15:00|90.28|87.88|90.44|88.04|91|88.6|90.28|87.88|0
1692645600000|2023-08-21 19:20:00|90.52|88.12|90.84|88.44|91.24|88.84|90.2|87.8|0
1692645900000|2023-08-21 19:25:00|90.92|88.52|90.27|87.87|91.08|88.68|90.11|87.71|0
1692646200000|2023-08-21 19:30:00|90.11|87.71|90.92|88.52|91.08|88.68|89.95|87.55|0
1692646500000|2023-08-21 19:35:00|91|88.6|90.91|88.51|91.16|88.76|90.51|88.11|0
1692646800000|2023-08-21 19:40:00|90.99|88.59|91.8|89.4|92.54|90.14|90.99|88.59|0
1692647100000|2023-08-21 19:45:00|91.72|89.32|90.99|88.59|91.72|89.32|90.91|88.51|0
1692647400000|2023-08-21 19:50:00|91.07|88.67|90.91|88.51|91.64|89.24|90.59|88.19|0
1692647700000|2023-08-21 19:55:00|90.83|88.43|90.14|87.74|90.99|88.59|89.31|86.91|0
1692648000000|2023-08-21 20:00:00|89.54|87.14|88.99|86.59|89.54|87.14|88.75|86.35|0
1692648300000|2023-08-21 20:05:00|92.04|89.64|90.75|88.35|92.04|89.64|90.51|88.11|0
1692648600000|2023-08-21 20:10:00|90.67|88.27|90.51|88.11|90.75|88.35|90.35|87.95|0
1692648900000|2023-08-21 20:15:00|90.71|87.91|90.78|87.98|90.95|88.15|90.63|87.83|0
1692649200000|2023-08-21 20:20:00|90.86|88.06|90.86|88.06|90.94|88.14|90.78|87.98|0
1692649500000|2023-08-21 20:25:00|90.78|87.98|90.7|87.9|90.86|88.06|90.62|87.82|0
1692649800000|2023-08-21 20:30:00|90.78|87.98|90.7|87.9|90.78|87.98|90.62|87.82|0
1692650100000|2023-08-21 20:35:00|90.62|87.82|90.7|87.9|90.7|87.9|90.62|87.82|0
1692650400000|2023-08-21 20:40:00|90.78|87.98|90.78|87.98|90.86|88.06|90.78|87.98|0
1692650700000|2023-08-21 20:45:00|90.7|87.9|90.78|87.98|90.86|88.06|90.62|87.82|0
1692651000000|2023-08-21 20:50:00|90.86|88.06|91.01|88.21|91.17|88.37|90.77|87.97|0
1692651300000|2023-08-21 20:55:00|90.93|88.13|90.89|88.09|91.09|88.29|90.85|88.05|0
1692651600000|2023-08-21 21:00:00|90.9|88.1|90.93|88.13|90.95|88.15|90.84|88.04|0
1692651900000|2023-08-21 21:05:00|90.94|88.14|90.97|88.17|90.99|88.19|90.91|88.11|0
1692652200000|2023-08-21 21:10:00|90.98|88.18|90.96|88.16|91.06|88.26|90.95|88.15|0
1692652500000|2023-08-21 21:15:00|90.98|88.18|91.02|88.22|91.03|88.23|90.95|88.15|0
1692652800000|2023-08-21 21:20:00|90.96|88.16|90.9|88.1|90.96|88.16|90.89|88.09|0
1692653100000|2023-08-21 21:25:00|90.94|88.14|91.04|88.24|91.04|88.24|90.94|88.14|0
1692653400000|2023-08-21 21:30:00|91.03|88.23|91.03|88.23|91.03|88.23|91.03|88.23|0
1692653700000|2023-08-21 21:35:00|91.04|88.24|91.01|88.21|91.06|88.26|91.01|88.21|0
1692654000000|2023-08-21 21:40:00|91.03|88.23|91.11|88.31|91.11|88.31|91.03|88.23|0
1692654300000|2023-08-21 21:45:00|91.12|88.32|90.95|88.15|91.13|88.33|90.95|88.15|0
1692654600000|2023-08-21 21:50:00|90.92|88.12|91.02|88.22|91.02|88.22|90.92|88.12|0
1692654900000|2023-08-21 21:55:00|91.01|88.21|91|88.2|91.02|88.22|91|88.2|0
1692655200000|2023-08-21 22:00:00|91.12|88.32|90.55|87.75|91.2|88.4|90.28|87.48|0
1692655500000|2023-08-21 22:05:00|90.52|87.72|90.67|87.87|90.68|87.88|90.36|87.56|0
1692655800000|2023-08-21 22:10:00|90.63|87.83|89.8|87|90.67|87.87|89.8|87|0
1692656100000|2023-08-21 22:15:00|89.88|87.08|90.11|87.31|90.27|87.47|89.8|87|0
1692656400000|2023-08-21 22:20:00|90.19|87.39|90.11|87.31|90.27|87.47|90.11|87.31|0
1692656700000|2023-08-21 22:25:00|90.03|87.23|90.11|87.31|90.19|87.39|89.87|87.07|0
1692657000000|2023-08-21 22:30:00|90.19|87.39|90.03|87.23|90.35|87.55|90.03|87.23|0
1692657300000|2023-08-21 22:35:00|89.99|87.19|90.03|87.23|90.11|87.31|89.95|87.15|0
1692657600000|2023-08-21 22:40:00|89.95|87.15|90.03|87.23|90.03|87.23|89.95|87.15|0
1692657900000|2023-08-21 22:45:00|89.95|87.15|89.95|87.15|90.11|87.31|89.95|87.15|0
1692658200000|2023-08-21 22:50:00|89.87|87.07|89.95|87.15|89.95|87.15|89.87|87.07|0
1692658500000|2023-08-21 22:55:00|90.03|87.23|89.94|87.14|90.1|87.3|89.87|87.07|0
1692658800000|2023-08-21 23:00:00|90.02|87.22|90.1|87.3|90.1|87.3|89.94|87.14|0
1692659100000|2023-08-21 23:05:00|90.18|87.38|90.34|87.54|90.34|87.54|90.1|87.3|0
1692659400000|2023-08-21 23:10:00|90.3|87.5|90.66|87.86|90.66|87.86|90.3|87.5|0
1692659700000|2023-08-21 23:15:00|90.74|87.94|90.74|87.94|90.74|87.94|90.66|87.86|0
1692660000000|2023-08-21 23:20:00|90.73|87.93|90.89|88.09|91.05|88.25|90.73|87.93|0
1692660300000|2023-08-21 23:25:00|90.81|88.01|90.97|88.17|91.05|88.25|90.81|88.01|0
1692660600000|2023-08-21 23:30:00|90.89|88.09|90.97|88.17|91.05|88.25|90.81|88.01|0
1692660900000|2023-08-21 23:35:00|90.93|88.13|90.89|88.09|90.97|88.17|90.81|88.01|0
1692661200000|2023-08-21 23:40:00|90.97|88.17|90.65|87.85|90.97|88.17|90.65|87.85|0
1692661500000|2023-08-21 23:45:00|90.57|87.77|90.33|87.53|90.57|87.77|90.33|87.53|0
1692661800000|2023-08-21 23:50:00|90.25|87.45|89.69|86.89|90.25|87.45|89.69|86.89|0
1692662100000|2023-08-21 23:55:00|89.53|86.73|88.56|85.76|89.77|86.97|88.48|85.68|0
1692662400000|2023-08-22 00:00:00|88.64|85.84|88.4|85.6|88.72|85.92|88.33|85.53|0
1692662700000|2023-08-22 00:05:00|88.33|85.53|87.7|84.9|88.4|85.6|87.62|84.82|0
1692663000000|2023-08-22 00:10:00|87.54|84.74|88.01|85.21|88.09|85.29|87.54|84.74|0
1692663300000|2023-08-22 00:15:00|88.09|85.29|88.12|85.32|88.56|85.76|87.85|85.05|0
1692663600000|2023-08-22 00:20:00|88.16|85.36|88.24|85.44|88.48|85.68|88.08|85.28|0
1692663900000|2023-08-22 00:25:00|88.16|85.36|88.16|85.36|88.4|85.6|88.01|85.21|0
1692664200000|2023-08-22 00:30:00|88.24|85.44|88|85.2|88.48|85.68|87.85|85.05|0
1692664500000|2023-08-22 00:35:00|88.08|85.28|88.47|85.67|88.47|85.67|88.08|85.28|0
1692664800000|2023-08-22 00:40:00|88.55|85.75|88.11|85.31|89.03|86.23|88.11|85.31|0
1692665100000|2023-08-22 00:45:00|88.19|85.39|88.42|85.62|88.74|85.94|88.19|85.39|0
1692665400000|2023-08-22 00:50:00|88.5|85.7|88.5|85.7|88.66|85.86|88.5|85.7|0
1692665700000|2023-08-22 00:55:00|88.54|85.74|88.05|85.25|88.58|85.78|87.53|84.73|0
1692666000000|2023-08-22 01:00:00|88.13|85.33|87.65|84.85|88.13|85.33|87.57|84.77|0
1692666300000|2023-08-22 01:05:00|87.61|84.81|87.5|84.7|87.73|84.93|87.02|84.22|0
1692666600000|2023-08-22 01:10:00|87.58|84.78|87.42|84.62|87.73|84.93|87.42|84.62|0
1692666900000|2023-08-22 01:15:00|87.34|84.54|87.02|84.22|87.42|84.62|87.02|84.22|0
1692667200000|2023-08-22 01:20:00|87.06|84.26|87.81|85.01|87.81|85.01|86.87|84.07|0
1692667500000|2023-08-22 01:25:00|87.89|85.09|88.36|85.56|88.36|85.56|87.81|85.01|0
1692667800000|2023-08-22 01:30:00|88.44|85.64|88.71|85.91|88.99|86.19|88.44|85.64|0
1692668100000|2023-08-22 01:35:00|88.68|85.88|88.44|85.64|88.71|85.91|88.28|85.48|0
1692668400000|2023-08-22 01:40:00|88.52|85.72|87.96|85.16|88.6|85.8|87.96|85.16|0
1692668700000|2023-08-22 01:45:00|88.04|85.24|87.88|85.08|88.04|85.24|87.65|84.85|0
1692669000000|2023-08-22 01:50:00|87.8|85|87.33|84.53|87.8|85|87.09|84.29|0
1692669300000|2023-08-22 01:55:00|87.25|84.45|87.96|85.16|88.04|85.24|87.25|84.45|0
1692669600000|2023-08-22 02:00:00|87.99|85.19|88.11|85.31|88.35|85.55|87.88|85.08|0
1692669900000|2023-08-22 02:05:00|88.19|85.39|88.19|85.39|88.35|85.55|88.03|85.23|0
1692670200000|2023-08-22 02:10:00|88.27|85.47|88.39|85.59|88.51|85.71|88.19|85.39|0
1692670500000|2023-08-22 02:15:00|88.43|85.63|88.43|85.63|88.59|85.79|88.27|85.47|0
1692670800000|2023-08-22 02:20:00|88.51|85.71|88.9|86.1|89.06|86.26|88.43|85.63|0
1692671100000|2023-08-22 02:25:00|88.86|86.06|88.9|86.1|89.22|86.42|88.86|86.06|0
1692671400000|2023-08-22 02:30:00|88.98|86.18|89.06|86.26|89.22|86.42|88.82|86.02|0
1692671700000|2023-08-22 02:35:00|88.98|86.18|88.66|85.86|88.98|86.18|88.66|85.86|0
1692672000000|2023-08-22 02:40:00|88.7|85.9|88.5|85.7|88.74|85.94|88.42|85.62|0
1692672300000|2023-08-22 02:45:00|88.42|85.62|88.42|85.62|88.42|85.62|88.1|85.3|0
1692672600000|2023-08-22 02:50:00|88.34|85.54|88.58|85.78|88.65|85.85|88.34|85.54|0
1692672900000|2023-08-22 02:55:00|88.65|85.85|88.57|85.77|88.65|85.85|88.42|85.62|0
1692673200000|2023-08-22 03:00:00|88.49|85.69|88.49|85.69|88.57|85.77|88.41|85.61|0
1692673500000|2023-08-22 03:05:00|88.41|85.61|88.89|86.09|89.13|86.33|88.41|85.61|0
1692673800000|2023-08-22 03:10:00|88.81|86.01|89.05|86.25|89.13|86.33|88.81|86.01|0
1692674100000|2023-08-22 03:15:00|89|86.2|89.2|86.4|89.36|86.56|89|86.2|0
1692674400000|2023-08-22 03:20:00|89.28|86.48|89.28|86.48|89.36|86.56|89.12|86.32|0
1692674700000|2023-08-22 03:25:00|89.2|86.4|89.28|86.48|89.36|86.56|89.2|86.4|0
1692675000000|2023-08-22 03:30:00|89.32|86.52|88.88|86.08|89.36|86.56|88.8|86|0
1692675300000|2023-08-22 03:35:00|88.92|86.12|88.8|86|89.04|86.24|88.8|86|0
1692675600000|2023-08-22 03:40:00|88.84|86.04|88.96|86.16|89.12|86.32|88.8|86|0
1692675900000|2023-08-22 03:45:00|89.04|86.24|89.04|86.24|89.12|86.32|88.96|86.16|0
1692676200000|2023-08-22 03:50:00|89|86.2|89.04|86.24|89.12|86.32|88.96|86.16|0
1692676500000|2023-08-22 03:55:00|89.11|86.31|88.99|86.19|89.11|86.31|88.95|86.15|0
1692676800000|2023-08-22 04:00:00|89.03|86.23|88.64|85.84|89.03|86.23|88.64|85.84|0
1692677100000|2023-08-22 04:05:00|88.56|85.76|88.79|85.99|88.87|86.07|88.56|85.76|0
1692677400000|2023-08-22 04:10:00|88.83|86.03|88.87|86.07|88.87|86.07|88.79|85.99|0
1692677700000|2023-08-22 04:15:00|88.95|86.15|88.87|86.07|89.03|86.23|88.79|85.99|0
1692678000000|2023-08-22 04:20:00|88.91|86.11|88.79|85.99|88.95|86.15|88.71|85.91|0
1692678300000|2023-08-22 04:25:00|88.87|86.07|88.79|85.99|88.87|86.07|88.79|85.99|0
1692678600000|2023-08-22 04:30:00|88.75|85.95|88.63|85.83|88.75|85.95|88.55|85.75|0
1692678900000|2023-08-22 04:35:00|88.71|85.91|88.47|85.67|88.71|85.91|88.47|85.67|0
1692679200000|2023-08-22 04:40:00|88.55|85.75|88.55|85.75|88.58|85.78|88.47|85.67|0
1692679500000|2023-08-22 04:45:00|88.47|85.67|88.31|85.51|88.62|85.82|88.31|85.51|0
1692679800000|2023-08-22 04:50:00|88.23|85.43|88.31|85.51|88.39|85.59|88.23|85.43|0
1692680100000|2023-08-22 04:55:00|88.23|85.43|88.15|85.35|88.3|85.5|88.15|85.35|0
1692680400000|2023-08-22 05:00:00|88.22|85.42|88.38|85.58|88.38|85.58|88.07|85.27|0
1692680700000|2023-08-22 05:05:00|88.3|85.5|87.75|84.95|88.86|86.06|87.75|84.95|0
1692681000000|2023-08-22 05:10:00|87.79|84.99|88.46|85.66|88.46|85.66|87.75|84.95|0
1692681300000|2023-08-22 05:15:00|88.54|85.74|87.98|85.18|88.54|85.74|87.9|85.1|0
1692681600000|2023-08-22 05:20:00|88.02|85.22|88.1|85.3|88.22|85.42|87.98|85.18|0
1692681900000|2023-08-22 05:25:00|88.14|85.34|88.3|85.5|88.38|85.58|88.06|85.26|0
1692682200000|2023-08-22 05:30:00|88.38|85.58|87.58|84.78|88.38|85.58|87.58|84.78|0
1692682500000|2023-08-22 05:35:00|87.51|84.71|87.78|84.98|87.98|85.18|87.51|84.71|0
1692682800000|2023-08-22 05:40:00|87.82|85.02|88.13|85.33|88.37|85.57|87.74|84.94|0
1692683100000|2023-08-22 05:45:00|88.05|85.25|88.29|85.49|88.45|85.65|88.05|85.25|0
1692683400000|2023-08-22 05:50:00|88.37|85.57|88.45|85.65|88.69|85.89|88.21|85.41|0
1692683700000|2023-08-22 05:55:00|88.37|85.57|88.68|85.88|88.68|85.88|88.29|85.49|0
1692684000000|2023-08-22 06:00:00|88.64|85.84|88.6|85.8|88.68|85.88|88.13|85.33|0
1692684300000|2023-08-22 06:05:00|88.4|86|89.12|86.72|89.28|86.88|88.32|85.92|0
1692684600000|2023-08-22 06:10:00|89.16|86.76|89.76|87.36|89.76|87.36|89.04|86.64|0
1692684900000|2023-08-22 06:15:00|89.84|87.44|90.24|87.84|90.24|87.84|89.52|87.12|0
1692685200000|2023-08-22 06:20:00|90.32|87.92|90.24|87.84|90.56|88.16|90.11|87.71|0
1692685500000|2023-08-22 06:25:00|90.32|87.92|90.07|87.67|90.32|87.92|89.91|87.51|0
1692685800000|2023-08-22 06:30:00|90.15|87.75|89.99|87.59|90.23|87.83|89.83|87.43|0
1692686100000|2023-08-22 06:35:00|89.95|87.55|90.57|88.17|90.57|88.17|89.83|87.43|0
1692686400000|2023-08-22 06:40:00|90.65|88.25|90.81|88.41|90.9|88.5|90.49|88.09|0
1692686700000|2023-08-22 06:45:00|90.73|88.33|90.41|88.01|90.73|88.33|90.17|87.77|0
1692687000000|2023-08-22 06:50:00|90.49|88.09|90.65|88.25|90.81|88.41|90.33|87.93|0
1692687300000|2023-08-22 06:55:00|90.57|88.17|90.89|88.49|90.97|88.57|90.49|88.09|0
1692687600000|2023-08-22 07:00:00|90.81|88.41|91.37|88.97|91.37|88.97|90.73|88.33|0
1692687900000|2023-08-22 07:05:00|91.46|89.06|92.27|89.87|92.27|89.87|91.37|88.97|0
1692688200000|2023-08-22 07:10:00|92.35|89.95|92.18|89.78|92.51|90.11|91.94|89.54|0
1692688500000|2023-08-22 07:15:00|92.27|89.87|92.35|89.95|92.59|90.19|92.02|89.62|0
1692688800000|2023-08-22 07:20:00|92.43|90.03|92.74|90.34|94.01|91.61|92.26|89.86|0
1692689100000|2023-08-22 07:25:00|92.78|90.38|91.76|89.36|92.78|90.38|91.03|88.63|0
1692689400000|2023-08-22 07:30:00|91.68|89.28|92.9|90.5|92.9|90.5|91.52|89.12|0
1692689700000|2023-08-22 07:35:00|93.14|90.74|93.96|91.56|93.96|91.56|92.9|90.5|0
1692690000000|2023-08-22 07:40:00|94.05|91.65|94.29|91.89|94.42|92.02|93.59|91.19|0
1692690300000|2023-08-22 07:45:00|94.21|91.81|94.54|92.14|94.54|92.14|93.71|91.31|0
1692690600000|2023-08-22 07:50:00|94.71|92.31|94.12|91.72|94.71|92.31|94.04|91.64|0
1692690900000|2023-08-22 07:55:00|94.21|91.81|94.29|91.89|94.7|92.3|94.04|91.64|0
1692691200000|2023-08-22 08:00:00|94.45|92.05|94.95|92.55|95.03|92.63|94.21|91.81|0
1692691500000|2023-08-22 08:05:00|94.87|92.47|94.87|92.47|95.12|92.72|94.45|92.05|0
1692691800000|2023-08-22 08:10:00|94.95|92.55|93.44|91.04|95.62|93.22|93.44|91.04|0
1692692100000|2023-08-22 08:15:00|93.52|91.12|93.74|91.34|94.41|92.01|93.45|91.05|0
1692692400000|2023-08-22 08:20:00|93.66|91.26|94.32|91.92|94.32|91.92|93.66|91.26|0
1692692700000|2023-08-22 08:25:00|94.24|91.84|93.66|91.26|94.24|91.84|93.41|91.01|0
1692693000000|2023-08-22 08:30:00|93.57|91.17|93.61|91.21|93.99|91.59|93.53|91.13|0
1692693300000|2023-08-22 08:35:00|93.74|91.34|94.15|91.75|94.15|91.75|93.66|91.26|0
1692693600000|2023-08-22 08:40:00|94.11|91.71|94.48|92.08|94.56|92.16|93.98|91.58|0
1692693900000|2023-08-22 08:45:00|94.65|92.25|94.23|91.83|94.65|92.25|94.06|91.66|0
1692694200000|2023-08-22 08:50:00|94.27|91.87|94.02|91.62|94.31|91.91|93.9|91.5|0
1692694500000|2023-08-22 08:55:00|93.98|91.58|94.56|92.16|94.64|92.24|93.73|91.33|0
1692694800000|2023-08-22 09:00:00|94.64|92.24|94.06|91.66|94.64|92.24|93.81|91.41|0
1692695100000|2023-08-22 09:05:00|93.98|91.58|93.73|91.33|94.23|91.83|93.73|91.33|0
1692695400000|2023-08-22 09:10:00|93.81|91.41|93.64|91.24|93.89|91.49|93.64|91.24|0
1692695700000|2023-08-22 09:15:00|93.73|91.33|93.81|91.41|93.81|91.41|93.56|91.16|0
1692696000000|2023-08-22 09:20:00|93.77|91.37|94.47|92.07|94.55|92.15|93.48|91.08|0
1692696300000|2023-08-22 09:25:00|94.55|92.15|94.3|91.9|94.55|92.15|94.14|91.74|0
1692696600000|2023-08-22 09:30:00|94.47|92.07|94.63|92.23|94.72|92.32|94.3|91.9|0
1692696900000|2023-08-22 09:35:00|94.55|92.15|94.8|92.4|94.8|92.4|94.47|92.07|0
1692697200000|2023-08-22 09:40:00|94.71|92.31|95.38|92.98|95.38|92.98|94.71|92.31|0
1692697500000|2023-08-22 09:45:00|95.3|92.9|95.63|93.23|95.71|93.31|95.21|92.81|0
1692697800000|2023-08-22 09:50:00|95.67|93.27|95.29|92.89|95.8|93.4|95.21|92.81|0
1692698100000|2023-08-22 09:55:00|95.38|92.98|95.29|92.89|95.38|92.98|94.79|92.39|0
1692698400000|2023-08-22 10:00:00|95.38|92.98|95.37|92.97|95.79|93.39|95.21|92.81|0
1692698700000|2023-08-22 10:05:00|95.46|93.06|95.62|93.22|95.88|93.48|95.29|92.89|0
1692699000000|2023-08-22 10:10:00|95.71|93.31|95.95|93.55|96.2|93.8|95.62|93.22|0
1692699300000|2023-08-22 10:15:00|95.87|93.47|96.12|93.72|96.24|93.84|95.87|93.47|0
1692699600000|2023-08-22 10:20:00|96.2|93.8|96.28|93.88|96.28|93.88|96.03|93.63|0
1692699900000|2023-08-22 10:25:00|96.37|93.97|96.12|93.72|96.37|93.97|96.03|93.63|0
1692700200000|2023-08-22 10:30:00|96.11|93.71|96.28|93.88|96.45|94.05|96.07|93.67|0
1692700500000|2023-08-22 10:35:00|96.24|93.84|95.94|93.54|96.24|93.84|95.69|93.29|0
1692700800000|2023-08-22 10:40:00|96.03|93.63|96.45|94.05|96.7|94.3|96.03|93.63|0
1692701100000|2023-08-22 10:45:00|96.36|93.96|95.77|93.37|96.45|94.05|95.61|93.21|0
1692701400000|2023-08-22 10:50:00|95.69|93.29|95.69|93.29|95.77|93.37|95.52|93.12|0
1692701700000|2023-08-22 10:55:00|95.61|93.21|95.81|93.41|96.02|93.62|95.36|92.96|0
1692702000000|2023-08-22 11:00:00|95.86|93.46|95.69|93.29|96.02|93.62|95.35|92.95|0
1692702300000|2023-08-22 11:05:00|95.77|93.37|95.31|92.91|95.94|93.54|95.31|92.91|0
1692702600000|2023-08-22 11:10:00|95.35|92.95|95.93|93.53|96.02|93.62|95.27|92.87|0
1692702900000|2023-08-22 11:15:00|95.98|93.58|96.61|94.21|96.61|94.21|95.52|93.12|0
1692703200000|2023-08-22 11:20:00|96.69|94.29|96.94|94.54|97.19|94.79|96.52|94.12|0
1692703500000|2023-08-22 11:25:00|96.86|94.46|96.6|94.2|96.86|94.46|96.52|94.12|0
1692703800000|2023-08-22 11:30:00|96.69|94.29|96.94|94.54|97.36|94.96|96.69|94.29|0
1692704100000|2023-08-22 11:35:00|96.85|94.45|96.94|94.54|97.19|94.79|96.52|94.12|0
1692704400000|2023-08-22 11:40:00|96.98|94.58|97.53|95.13|97.7|95.3|96.94|94.54|0
1692704700000|2023-08-22 11:45:00|97.48|95.08|97.78|95.38|98.04|95.64|97.44|95.04|0
1692705000000|2023-08-22 11:50:00|97.74|95.34|98.29|95.89|98.46|96.06|97.61|95.21|0
1692705300000|2023-08-22 11:55:00|98.2|95.8|98.12|95.72|98.29|95.89|97.95|95.55|0
1692705600000|2023-08-22 12:00:00|98.2|95.8|98.54|96.14|98.63|96.23|98.12|95.72|0
1692705900000|2023-08-22 12:05:00|98.46|96.06|98.63|96.23|99.14|96.74|98.46|96.06|0
1692706200000|2023-08-22 12:10:00|98.54|96.14|98.54|96.14|98.8|96.4|98.45|96.05|0
1692706500000|2023-08-22 12:15:00|98.45|96.05|98.37|95.97|98.54|96.14|98.03|95.63|0
1692706800000|2023-08-22 12:20:00|98.45|96.05|98.28|95.88|98.45|96.05|98.03|95.63|0
1692707100000|2023-08-22 12:25:00|98.2|95.8|98.11|95.71|98.28|95.88|97.85|95.45|0
1692707400000|2023-08-22 12:30:00|98.19|95.79|98.53|96.13|99.05|96.65|98.19|95.79|0
1692707700000|2023-08-22 12:35:00|98.45|96.05|97.94|95.54|98.62|96.22|97.94|95.54|0
1692708000000|2023-08-22 12:40:00|97.85|95.45|96.92|94.52|98.02|95.62|96.92|94.52|0
1692708300000|2023-08-22 12:45:00|97.09|94.69|97.09|94.69|97.34|94.94|96.83|94.43|0
1692708600000|2023-08-22 12:50:00|97.13|94.73|96.75|94.35|97.26|94.86|96.58|94.18|0
1692708900000|2023-08-22 12:55:00|96.66|94.26|96.07|93.67|96.83|94.43|96.07|93.67|0
1692709200000|2023-08-22 13:00:00|95.99|93.59|96.24|93.84|96.41|94.01|95.74|93.34|0
1692709500000|2023-08-22 13:05:00|96.32|93.92|95.82|93.42|96.41|94.01|95.78|93.38|0
1692709800000|2023-08-22 13:10:00|95.9|93.5|95.57|93.17|95.99|93.59|95.48|93.08|0
1692710100000|2023-08-22 13:15:00|95.48|93.08|96.07|93.67|96.24|93.84|95.32|92.92|0
1692710400000|2023-08-22 13:20:00|95.98|93.58|95.82|93.42|96.4|94|95.73|93.33|0
1692710700000|2023-08-22 13:25:00|95.98|93.58|96.07|93.67|96.11|93.71|95.31|92.91|0
1692711000000|2023-08-22 13:30:00|95.98|93.58|94.89|92.49|95.98|93.58|94.15|91.75|0
1692711300000|2023-08-22 13:35:00|94.65|92.25|93.41|91.01|94.98|92.58|93.32|90.92|0
1692711600000|2023-08-22 13:40:00|93.32|90.92|94.06|91.66|94.14|91.74|92.1|89.7|0
1692711900000|2023-08-22 13:45:00|94.14|91.74|93.56|91.16|94.88|92.48|93.48|91.08|0
1692712200000|2023-08-22 13:50:00|93.32|90.92|92.26|89.86|93.65|91.25|91.77|89.37|0
1692712500000|2023-08-22 13:55:00|92.17|89.77|91.85|89.45|92.25|89.85|91.44|89.04|0
1692712800000|2023-08-22 14:00:00|91.61|89.21|92.21|89.81|92.29|89.89|90.55|88.15|0
1692713100000|2023-08-22 14:05:00|92.29|89.89|91.16|88.76|92.7|90.3|90.91|88.51|0
1692713400000|2023-08-22 14:10:00|90.99|88.59|92.62|90.22|93.6|91.2|90.91|88.51|0
1692713700000|2023-08-22 14:15:00|92.7|90.3|93.11|90.71|93.6|91.2|91.88|89.48|0
1692714000000|2023-08-22 14:20:00|92.86|90.46|90.99|88.59|93.76|91.36|90.99|88.59|0
1692714300000|2023-08-22 14:25:00|91.31|88.91|90.99|88.59|91.8|89.4|90.59|88.19|0
1692714600000|2023-08-22 14:30:00|90.91|88.51|88.51|86.11|90.91|88.51|88.2|85.8|0
1692714900000|2023-08-22 14:35:00|88.59|86.19|89.7|87.3|89.94|87.54|88.59|86.19|0
1692715200000|2023-08-22 14:40:00|89.62|87.22|89.54|87.14|90.18|87.78|88.67|86.27|0
1692715500000|2023-08-22 14:45:00|89.62|87.22|90.1|87.7|90.26|87.86|89.06|86.66|0
1692715800000|2023-08-22 14:50:00|90.02|87.62|91.55|89.15|91.55|89.15|89.7|87.3|0
1692716100000|2023-08-22 14:55:00|91.47|89.07|91.63|89.23|92.03|89.63|91.3|88.9|0
1692716400000|2023-08-22 15:00:00|91.79|89.39|90.9|88.5|91.95|89.55|90.74|88.34|0
1692716700000|2023-08-22 15:05:00|90.98|88.58|89.69|87.29|90.98|88.58|89.54|87.14|0
1692717000000|2023-08-22 15:10:00|89.77|87.37|89.77|87.37|91.38|88.98|89.22|86.82|0
1692717300000|2023-08-22 15:15:00|89.53|87.13|89.93|87.53|90.41|88.01|88.82|86.42|0
1692717600000|2023-08-22 15:20:00|89.85|87.45|90.57|88.17|91.38|88.98|89.85|87.45|0
1692717900000|2023-08-22 15:25:00|90.65|88.25|90.41|88.01|91.38|88.98|90.25|87.85|0
1692718200000|2023-08-22 15:30:00|90.33|87.93|89.6|87.2|91.3|88.9|89.2|86.8|0
1692718500000|2023-08-22 15:35:00|89.52|87.12|88.4|86|90.08|87.68|88.32|85.92|0
1692718800000|2023-08-22 15:40:00|88.24|85.84|87.76|85.36|88.72|86.32|87.76|85.36|0
1692719100000|2023-08-22 15:45:00|87.84|85.44|88.24|85.84|88.32|85.92|87.6|85.2|0
1692719400000|2023-08-22 15:50:00|88.32|85.92|86.89|84.49|88.32|85.92|86.66|84.26|0
1692719700000|2023-08-22 15:55:00|86.97|84.57|86.97|84.57|87.29|84.89|86.66|84.26|0
1692720000000|2023-08-22 16:00:00|86.81|84.41|86.89|84.49|87.44|85.04|86.66|84.26|0
1692720300000|2023-08-22 16:05:00|86.97|84.57|86.65|84.25|87.13|84.73|86.5|84.1|0
1692720600000|2023-08-22 16:10:00|86.73|84.33|84.63|82.23|86.73|84.33|84.63|82.23|0
1692720900000|2023-08-22 16:15:00|84.71|82.31|85.17|82.77|85.25|82.85|84.1|81.7|0
1692721200000|2023-08-22 16:20:00|85.1|82.7|85.25|82.85|85.33|82.93|84.79|82.39|0
1692721500000|2023-08-22 16:25:00|85.17|82.77|86.49|84.09|86.65|84.25|84.86|82.46|0
1692721800000|2023-08-22 16:30:00|86.57|84.17|85.95|83.55|87.2|84.8|85.63|83.23|0
1692722100000|2023-08-22 16:35:00|85.87|83.47|87.91|85.51|87.91|85.51|85.79|83.39|0
1692722400000|2023-08-22 16:40:00|87.99|85.59|88.14|85.74|88.62|86.22|87.75|85.35|0
1692722700000|2023-08-22 16:45:00|88.22|85.82|87.75|85.35|88.46|86.06|87.59|85.19|0
1692723000000|2023-08-22 16:50:00|87.82|85.42|88.62|86.22|89.09|86.69|87.75|85.35|0
1692723300000|2023-08-22 16:55:00|88.7|86.3|86.96|84.56|88.7|86.3|86.88|84.48|0
1692723600000|2023-08-22 17:00:00|86.88|84.48|85.01|82.61|87.19|84.79|84.93|82.53|0
1692723900000|2023-08-22 17:05:00|85.08|82.68|85.7|83.3|85.86|83.46|84.47|82.07|0
1692724200000|2023-08-22 17:10:00|85.62|83.22|84.62|82.22|86.09|83.69|84.46|82.06|0
1692724500000|2023-08-22 17:15:00|84.54|82.14|84.39|81.99|84.77|82.37|83.7|81.3|0
1692724800000|2023-08-22 17:20:00|84.31|81.91|84.62|82.22|85.16|82.76|84.08|81.68|0
1692725100000|2023-08-22 17:25:00|84.54|82.14|85.46|83.06|85.54|83.14|84.31|81.91|0
1692725400000|2023-08-22 17:30:00|85.39|82.99|85.46|83.06|85.54|83.14|84.84|82.44|0
1692725700000|2023-08-22 17:35:00|85.54|83.14|83.93|81.53|85.7|83.3|83.78|81.38|0
1692726000000|2023-08-22 17:40:00|84.09|81.69|83.78|81.38|84.32|81.92|83.47|81.07|0
1692726300000|2023-08-22 17:45:00|83.7|81.3|83.55|81.15|84.24|81.84|83.09|80.69|0
1692726600000|2023-08-22 17:50:00|83.47|81.07|83.47|81.07|84.01|81.61|82.94|80.54|0
1692726900000|2023-08-22 17:55:00|83.55|81.15|84.47|82.07|84.62|82.22|83.32|80.92|0
1692727200000|2023-08-22 18:00:00|84.39|81.99|84.24|81.84|84.93|82.53|83.16|80.76|0
1692727500000|2023-08-22 18:05:00|84.16|81.76|85.01|82.61|85.01|82.61|83.93|81.53|0
1692727800000|2023-08-22 18:10:00|84.93|82.53|84.08|81.68|85.24|82.84|83.62|81.22|0
1692728100000|2023-08-22 18:15:00|84.16|81.76|84|81.6|84.62|82.22|83.62|81.22|0
1692728400000|2023-08-22 18:20:00|83.92|81.52|84.23|81.83|84.54|82.14|83.46|81.06|0
1692728700000|2023-08-22 18:25:00|84.15|81.75|85.78|83.38|85.94|83.54|84.15|81.75|0
1692729000000|2023-08-22 18:30:00|85.86|83.46|86.32|83.92|86.33|83.93|85.7|83.3|0
1692729300000|2023-08-22 18:35:00|86.4|84|86.32|83.92|86.72|84.32|85.62|83.22|0
1692729600000|2023-08-22 18:40:00|86.25|83.85|84.69|82.29|86.32|83.92|84.38|81.98|0
1692729900000|2023-08-22 18:45:00|84.76|82.36|84.45|82.05|85|82.6|83.95|81.55|0
1692730200000|2023-08-22 18:50:00|84.38|81.98|84.38|81.98|84.69|82.29|84.22|81.82|0
1692730500000|2023-08-22 18:55:00|84.22|81.82|85.46|83.06|85.54|83.14|84.14|81.74|0
1692730800000|2023-08-22 19:00:00|85.38|82.98|86.08|83.68|86.4|84|85.3|82.9|0
1692731100000|2023-08-22 19:05:00|86.24|83.84|86.75|84.35|87.87|85.47|85.39|82.99|0
1692731400000|2023-08-22 19:10:00|86.83|84.43|87.7|85.3|87.77|85.37|86.59|84.19|0
1692731700000|2023-08-22 19:15:00|87.77|85.37|86.27|83.87|88.09|85.69|86.27|83.87|0
1692732000000|2023-08-22 19:20:00|86.35|83.95|85.41|83.01|86.59|84.19|85.1|82.7|0
1692732300000|2023-08-22 19:25:00|85.57|83.17|85.02|82.62|86.19|83.79|84.32|81.92|0
1692732600000|2023-08-22 19:30:00|84.87|82.47|83.48|81.08|84.94|82.54|83.02|80.62|0
1692732900000|2023-08-22 19:35:00|83.4|81|82.56|80.16|83.48|81.08|82.48|80.08|0
1692733200000|2023-08-22 19:40:00|82.48|80.08|82.36|79.96|82.86|80.46|81.03|78.63|0
1692733500000|2023-08-22 19:45:00|82.51|80.11|82.43|80.03|83.12|80.72|82.21|79.81|0
1692733800000|2023-08-22 19:50:00|82.66|80.26|83.12|80.72|83.81|81.41|82.58|80.18|0
1692734100000|2023-08-22 19:55:00|83.27|80.87|83.96|81.56|84.5|82.1|83.12|80.72|0
1692734400000|2023-08-22 20:00:00|83.81|81.41|83.42|81.02|83.88|81.48|83.34|80.94|0
1692734700000|2023-08-22 20:05:00|83.46|81.06|83.73|81.33|83.8|81.4|83.42|81.02|0
1692735000000|2023-08-22 20:10:00|83.8|81.4|83.57|81.17|83.8|81.4|83.57|81.17|0
1692735300000|2023-08-22 20:15:00|83.77|80.97|83.77|80.97|83.77|80.97|83.62|80.82|0
1692735600000|2023-08-22 20:20:00|83.69|80.89|83.81|81.01|83.92|81.12|83.69|80.89|0
1692735900000|2023-08-22 20:25:00|83.85|81.05|83.54|80.74|83.85|81.05|83.54|80.74|0
1692736200000|2023-08-22 20:30:00|83.46|80.66|83.69|80.89|83.69|80.89|83.46|80.66|0
1692736500000|2023-08-22 20:35:00|83.77|80.97|83.69|80.89|83.84|81.04|83.69|80.89|0
1692736800000|2023-08-22 20:40:00|83.73|80.93|83.69|80.89|83.77|80.97|83.69|80.89|0
1692737100000|2023-08-22 20:45:00|83.61|80.81|83.69|80.89|83.69|80.89|83.61|80.81|0
1692737400000|2023-08-22 20:50:00|83.72|80.92|83.84|81.04|83.84|81.04|83.69|80.89|0
1692737700000|2023-08-22 20:55:00|83.92|81.12|84.18|81.38|84.18|81.38|83.84|81.04|0
1692738000000|2023-08-22 21:00:00|84.07|81.27|84.18|81.38|84.21|81.41|84.04|81.24|0
1692738300000|2023-08-22 21:05:00|84.19|81.39|84.35|81.55|84.51|81.71|84.14|81.34|0
1692738600000|2023-08-22 21:10:00|84.51|81.71|84.52|81.72|84.66|81.86|84.42|81.62|0
1692738900000|2023-08-22 21:15:00|84.53|81.73|84.39|81.59|84.56|81.76|84.39|81.59|0
1692739200000|2023-08-22 21:20:00|84.38|81.58|84.57|81.77|84.59|81.79|84.38|81.58|0
1692739500000|2023-08-22 21:25:00|84.54|81.74|84.56|81.76|84.56|81.76|84.43|81.63|0
1692739800000|2023-08-22 21:30:00|84.43|81.63|84.35|81.55|84.43|81.63|84.34|81.54|0
1692740100000|2023-08-22 21:35:00|84.34|81.54|84.37|81.57|84.39|81.59|84.32|81.52|0
1692740400000|2023-08-22 21:40:00|84.32|81.52|84.27|81.47|84.39|81.59|84.27|81.47|0
1692740700000|2023-08-22 21:45:00|84.28|81.48|84.27|81.47|84.28|81.48|84.27|81.47|0
1692741000000|2023-08-22 21:50:00|84.32|81.52|84.3|81.5|84.32|81.52|84.3|81.5|0
1692741300000|2023-08-22 21:55:00|84.29|81.49|84.23|81.43|84.3|81.5|84.2|81.4|0
1692741600000|2023-08-22 22:00:00|83.94|81.14|84.75|81.95|84.75|81.95|83.94|81.14|0
1692741900000|2023-08-22 22:05:00|84.67|81.87|84.51|81.71|84.74|81.94|84.44|81.64|0
1692742200000|2023-08-22 22:10:00|84.59|81.79|84.82|82.02|84.9|82.1|84.51|81.71|0
1692742500000|2023-08-22 22:15:00|84.74|81.94|84.97|82.17|85.13|82.33|84.7|81.9|0
1692742800000|2023-08-22 22:20:00|85.05|82.25|84.89|82.09|85.13|82.33|84.82|82.02|0
1692743100000|2023-08-22 22:25:00|84.82|82.02|84.74|81.94|84.82|82.02|84.74|81.94|0
1692743400000|2023-08-22 22:30:00|84.82|82.02|84.74|81.94|84.82|82.02|84.66|81.86|0
1692743700000|2023-08-22 22:35:00|84.66|81.86|84.5|81.7|84.66|81.86|84.43|81.63|0
1692744000000|2023-08-22 22:40:00|84.58|81.78|84.58|81.78|84.66|81.86|84.5|81.7|0
1692744300000|2023-08-22 22:45:00|84.66|81.86|84.81|82.01|84.81|82.01|84.66|81.86|0
1692744600000|2023-08-22 22:50:00|84.73|81.93|84.5|81.7|84.81|82.01|84.5|81.7|0
1692744900000|2023-08-22 22:55:00|84.54|81.74|84.58|81.78|84.58|81.78|84.42|81.62|0
1692745200000|2023-08-22 23:00:00|84.5|81.7|84.5|81.7|84.5|81.7|84.42|81.62|0
1692745500000|2023-08-22 23:05:00|84.42|81.62|84.42|81.62|84.57|81.77|84.42|81.62|0
1692745800000|2023-08-22 23:10:00|84.5|81.7|84.49|81.69|84.5|81.7|84.49|81.69|0
1692746100000|2023-08-22 23:15:00|84.57|81.77|84.49|81.69|84.57|81.77|84.42|81.62|0
1692746400000|2023-08-22 23:20:00|84.57|81.77|84.49|81.69|84.57|81.77|84.49|81.69|0
1692746700000|2023-08-22 23:25:00|84.57|81.77|84.57|81.77|84.57|81.77|84.49|81.69|0
1692747000000|2023-08-22 23:30:00|84.72|81.92|84.49|81.69|84.72|81.92|84.41|81.61|0
1692747300000|2023-08-22 23:35:00|84.57|81.77|84.49|81.69|84.57|81.77|84.41|81.61|0
1692747600000|2023-08-22 23:40:00|84.57|81.77|84.49|81.69|84.6|81.8|84.41|81.61|0
1692747900000|2023-08-22 23:45:00|84.41|81.61|84.33|81.53|84.45|81.65|84.02|81.22|0
1692748200000|2023-08-22 23:50:00|84.29|81.49|84.02|81.22|84.33|81.53|84.02|81.22|0
1692748500000|2023-08-22 23:55:00|83.94|81.14|84.25|81.45|84.25|81.45|83.94|81.14|0
1692748800000|2023-08-23 00:00:00|84.17|81.37|84.4|81.6|84.41|81.61|84.02|81.22|0
1692749100000|2023-08-23 00:05:00|84.33|81.53|84.94|82.14|84.94|82.14|84.33|81.53|0
1692749400000|2023-08-23 00:10:00|84.87|82.07|85.18|82.38|85.33|82.53|84.79|81.99|0
1692749700000|2023-08-23 00:15:00|85.25|82.45|85.49|82.69|85.49|82.69|85.25|82.45|0
1692750000000|2023-08-23 00:20:00|85.56|82.76|85.56|82.76|85.56|82.76|85.41|82.61|0
1692750300000|2023-08-23 00:25:00|85.52|82.72|85.72|82.92|85.87|83.07|85.52|82.72|0
1692750600000|2023-08-23 00:30:00|85.68|82.88|85.95|83.15|86.03|83.23|85.56|82.76|0
1692750900000|2023-08-23 00:35:00|85.91|83.11|85.87|83.07|86.03|83.23|85.71|82.91|0
1692751200000|2023-08-23 00:40:00|85.79|82.99|86.83|84.03|86.83|84.03|85.71|82.91|0
1692751500000|2023-08-23 00:45:00|86.91|84.11|86.83|84.03|86.98|84.18|86.83|84.03|0
1692751800000|2023-08-23 00:50:00|86.79|83.99|86.98|84.18|86.98|84.18|86.67|83.87|0
1692752100000|2023-08-23 00:55:00|86.9|84.1|86.98|84.18|87.06|84.26|86.9|84.1|0
1692752400000|2023-08-23 01:00:00|87.06|84.26|87.14|84.34|87.14|84.34|86.75|83.95|0
1692752700000|2023-08-23 01:05:00|87.22|84.42|87.21|84.41|87.29|84.49|87.06|84.26|0
1692753000000|2023-08-23 01:10:00|87.29|84.49|87.29|84.49|87.45|84.65|87.21|84.41|0
1692753300000|2023-08-23 01:15:00|87.37|84.57|88.08|85.28|88.24|85.44|87.37|84.57|0
1692753600000|2023-08-23 01:20:00|88.16|85.36|87.92|85.12|88.24|85.44|87.92|85.12|0
1692753900000|2023-08-23 01:25:00|88|85.2|87.92|85.12|88|85.2|87.84|85.04|0
1692754200000|2023-08-23 01:30:00|88.16|85.36|88.43|85.63|88.79|85.99|87.76|84.96|0
1692754500000|2023-08-23 01:35:00|88.47|85.67|88|85.2|88.71|85.91|87.92|85.12|0
1692754800000|2023-08-23 01:40:00|88.07|85.27|88.63|85.83|88.71|85.91|88|85.2|0
1692755100000|2023-08-23 01:45:00|88.47|85.67|88.31|85.51|88.55|85.75|88.15|85.35|0
1692755400000|2023-08-23 01:50:00|88.39|85.59|88.55|85.75|88.55|85.75|88.23|85.43|0
1692755700000|2023-08-23 01:55:00|88.51|85.71|88.31|85.51|88.63|85.83|88.23|85.43|0
1692756000000|2023-08-23 02:00:00|88.47|85.67|88.62|85.82|88.86|86.06|88.23|85.43|0
1692756300000|2023-08-23 02:05:00|88.54|85.74|88.7|85.9|88.86|86.06|88.54|85.74|0
1692756600000|2023-08-23 02:10:00|88.62|85.82|88.54|85.74|88.7|85.9|88.26|85.46|0
1692756900000|2023-08-23 02:15:00|88.46|85.66|88.62|85.82|88.62|85.82|88.38|85.58|0
1692757200000|2023-08-23 02:20:00|88.7|85.9|88.78|85.98|88.78|85.98|88.46|85.66|0
1692757500000|2023-08-23 02:25:00|88.7|85.9|88.62|85.82|88.86|86.06|88.54|85.74|0
1692757800000|2023-08-23 02:30:00|88.7|85.9|88.86|86.06|89.09|86.29|88.62|85.82|0
1692758100000|2023-08-23 02:35:00|88.78|85.98|88.61|85.81|88.85|86.05|88.54|85.74|0
1692758400000|2023-08-23 02:40:00|88.54|85.74|88.3|85.5|88.61|85.81|88.3|85.5|0
1692758700000|2023-08-23 02:45:00|88.37|85.57|88.14|85.34|88.37|85.57|88.06|85.26|0
1692759000000|2023-08-23 02:50:00|88.21|85.41|88.05|85.25|88.29|85.49|87.98|85.18|0
1692759300000|2023-08-23 02:55:00|88.09|85.29|88.37|85.57|88.37|85.57|88.05|85.25|0
1692759600000|2023-08-23 03:00:00|88.29|85.49|88.29|85.49|88.45|85.65|88.21|85.41|0
1692759900000|2023-08-23 03:05:00|88.37|85.57|88.45|85.65|88.53|85.73|88.37|85.57|0
1692760200000|2023-08-23 03:10:00|88.37|85.57|87.89|85.09|88.37|85.57|87.81|85.01|0
1692760500000|2023-08-23 03:15:00|87.97|85.17|88.13|85.33|88.21|85.41|87.97|85.17|0
1692760800000|2023-08-23 03:20:00|88.05|85.25|87.97|85.17|88.13|85.33|87.89|85.09|0
1692761100000|2023-08-23 03:25:00|87.89|85.09|86.47|83.67|88.31|85.51|86.47|83.67|0
1692761400000|2023-08-23 03:30:00|86.54|83.74|87.17|84.37|87.25|84.45|86.54|83.74|0
1692761700000|2023-08-23 03:35:00|87.09|84.29|87.17|84.37|87.33|84.53|87.01|84.21|0
1692762000000|2023-08-23 03:40:00|87.09|84.29|87.01|84.21|87.17|84.37|87.01|84.21|0
1692762300000|2023-08-23 03:45:00|87.09|84.29|87.17|84.37|87.25|84.45|87.09|84.29|0
1692762600000|2023-08-23 03:50:00|87.09|84.29|86.81|84.01|87.09|84.29|86.77|83.97|0
1692762900000|2023-08-23 03:55:00|86.85|84.05|86.93|84.13|86.93|84.13|86.62|83.82|0
1692763200000|2023-08-23 04:00:00|86.85|84.05|86.85|84.05|86.93|84.13|86.77|83.97|0
1692763500000|2023-08-23 04:05:00|86.93|84.13|86.93|84.13|87.01|84.21|86.85|84.05|0
1692763800000|2023-08-23 04:10:00|86.85|84.05|86.53|83.73|86.85|84.05|86.53|83.73|0
1692764100000|2023-08-23 04:15:00|86.61|83.81|86.53|83.73|86.69|83.89|86.45|83.65|0
1692764400000|2023-08-23 04:20:00|86.61|83.81|86.45|83.65|86.61|83.81|86.45|83.65|0
1692764700000|2023-08-23 04:25:00|86.37|83.57|86.69|83.89|86.69|83.89|86.29|83.49|0
1692765000000|2023-08-23 04:30:00|86.61|83.81|86.68|83.88|86.68|83.88|86.53|83.73|0
1692765300000|2023-08-23 04:35:00|86.61|83.81|86.68|83.88|86.84|84.04|86.61|83.81|0
1692765600000|2023-08-23 04:40:00|86.76|83.96|86.84|84.04|86.84|84.04|86.76|83.96|0
1692765900000|2023-08-23 04:45:00|86.88|84.08|86.92|84.12|86.92|84.12|86.68|83.88|0
1692766200000|2023-08-23 04:50:00|86.84|84.04|86.92|84.12|86.92|84.12|86.84|84.04|0
1692766500000|2023-08-23 04:55:00|86.99|84.19|86.99|84.19|87.15|84.35|86.91|84.11|0
1692766800000|2023-08-23 05:00:00|86.91|84.11|86.87|84.07|87.07|84.27|86.76|83.96|0
1692767100000|2023-08-23 05:05:00|86.91|84.11|86.75|83.95|86.99|84.19|86.75|83.95|0
1692767400000|2023-08-23 05:10:00|86.83|84.03|87.15|84.35|87.23|84.43|86.83|84.03|0
1692767700000|2023-08-23 05:15:00|87.3|84.5|87.15|84.35|87.3|84.5|87.15|84.35|0
1692768000000|2023-08-23 05:20:00|87.07|84.27|86.91|84.11|87.15|84.35|86.67|83.87|0
1692768300000|2023-08-23 05:25:00|86.83|84.03|87.22|84.42|87.46|84.66|86.75|83.95|0
1692768600000|2023-08-23 05:30:00|87.3|84.5|87.46|84.66|87.46|84.66|87.22|84.42|0
1692768900000|2023-08-23 05:35:00|87.38|84.58|87.3|84.5|87.46|84.66|87.22|84.42|0
1692769200000|2023-08-23 05:40:00|87.38|84.58|87.69|84.89|87.77|84.97|87.3|84.5|0
1692769500000|2023-08-23 05:45:00|87.61|84.81|87.61|84.81|87.77|84.97|87.45|84.65|0
1692769800000|2023-08-23 05:50:00|87.69|84.89|88.25|85.45|88.33|85.53|87.61|84.81|0
1692770100000|2023-08-23 05:55:00|88.33|85.53|88.17|85.37|88.33|85.53|88.09|85.29|0
1692770400000|2023-08-23 06:00:00|88.09|85.29|87.77|84.97|88.25|85.45|87.69|84.89|0
1692770700000|2023-08-23 06:05:00|87.57|85.17|87.41|85.01|87.73|85.33|87.17|84.77|0
1692771000000|2023-08-23 06:10:00|87.49|85.09|87.64|85.24|87.72|85.32|87.25|84.85|0
1692771300000|2023-08-23 06:15:00|87.72|85.32|87.64|85.24|87.72|85.32|87.48|85.08|0
1692771600000|2023-08-23 06:20:00|87.72|85.32|87.8|85.4|87.88|85.48|87.64|85.24|0
1692771900000|2023-08-23 06:25:00|87.88|85.48|87.64|85.24|87.96|85.56|87.56|85.16|0
1692772200000|2023-08-23 06:30:00|87.56|85.16|87.24|84.84|87.72|85.32|87.16|84.76|0
1692772500000|2023-08-23 06:35:00|87.28|84.88|87.64|85.24|87.64|85.24|87.16|84.76|0
1692772800000|2023-08-23 06:40:00|87.6|85.2|88.15|85.75|88.31|85.91|87.6|85.2|0
1692773100000|2023-08-23 06:45:00|88.11|85.71|88.19|85.79|88.35|85.95|87.95|85.55|0
1692773400000|2023-08-23 06:50:00|88.15|85.75|87.87|85.47|88.19|85.79|87.71|85.31|0
1692773700000|2023-08-23 06:55:00|87.95|85.55|87.55|85.15|87.95|85.55|87.47|85.07|0
1692774000000|2023-08-23 07:00:00|87.63|85.23|88.03|85.63|88.03|85.63|87.55|85.15|0
1692774300000|2023-08-23 07:05:00|87.95|85.55|88.83|86.43|88.83|86.43|87.95|85.55|0
1692774600000|2023-08-23 07:10:00|88.75|86.35|88.99|86.59|88.99|86.59|88.67|86.27|0
1692774900000|2023-08-23 07:15:00|89.15|86.75|89.23|86.83|89.23|86.83|88.9|86.5|0
1692775200000|2023-08-23 07:20:00|89.15|86.75|89.39|86.99|89.39|86.99|88.82|86.42|0
1692775500000|2023-08-23 07:25:00|89.3|86.9|89.95|87.55|90.19|87.79|89.3|86.9|0
1692775800000|2023-08-23 07:30:00|90.03|87.63|89.22|86.82|90.19|87.79|88.74|86.34|0
1692776100000|2023-08-23 07:35:00|89.06|86.66|88.78|86.38|89.26|86.86|88.66|86.26|0
1692776400000|2023-08-23 07:40:00|88.66|86.26|88.1|85.7|88.66|86.26|87.7|85.3|0
1692776700000|2023-08-23 07:45:00|88.18|85.78|89.22|86.82|89.22|86.82|88.1|85.7|0
1692777000000|2023-08-23 07:50:00|89.14|86.74|88.98|86.58|89.3|86.9|88.42|86.02|0
1692777300000|2023-08-23 07:55:00|88.89|86.49|88.41|86.01|88.98|86.58|88.41|86.01|0
1692777600000|2023-08-23 08:00:00|88.33|85.93|88.89|86.49|89.05|86.65|88.33|85.93|0
1692777900000|2023-08-23 08:05:00|88.81|86.41|89.78|87.38|89.78|87.38|88.73|86.33|0
1692778200000|2023-08-23 08:10:00|89.7|87.3|90.75|88.35|90.99|88.59|89.62|87.22|0
1692778500000|2023-08-23 08:15:00|90.83|88.43|90.99|88.59|91.16|88.76|90.67|88.27|0
1692778800000|2023-08-23 08:20:00|90.91|88.51|90.75|88.35|90.99|88.59|90.42|88.02|0
1692779100000|2023-08-23 08:25:00|90.66|88.26|90.83|88.43|90.91|88.51|90.66|88.26|0
1692779400000|2023-08-23 08:30:00|90.74|88.34|90.91|88.51|90.91|88.51|90.58|88.18|0
1692779700000|2023-08-23 08:35:00|90.82|88.42|90.86|88.46|90.91|88.51|90.66|88.26|0
1692780000000|2023-08-23 08:40:00|90.82|88.42|90.42|88.02|90.99|88.59|90.33|87.93|0
1692780300000|2023-08-23 08:45:00|90.33|87.93|90.41|88.01|90.58|88.18|90.25|87.85|0
1692780600000|2023-08-23 08:50:00|90.58|88.18|90.33|87.93|90.66|88.26|90.33|87.93|0
1692780900000|2023-08-23 08:55:00|90.25|87.85|90.33|87.93|90.49|88.09|90.09|87.69|0
1692781200000|2023-08-23 09:00:00|90.41|88.01|90.65|88.25|90.78|88.38|90.25|87.85|0
1692781500000|2023-08-23 09:05:00|90.69|88.29|90.98|88.58|90.98|88.58|90.65|88.25|0
1692781800000|2023-08-23 09:10:00|90.9|88.5|90.16|87.76|91.06|88.66|90.16|87.76|0
1692782100000|2023-08-23 09:15:00|90.25|87.85|89.11|86.71|90.33|87.93|89.03|86.63|0
1692782400000|2023-08-23 09:20:00|89.03|86.63|89.43|87.03|89.51|87.11|88.95|86.55|0
1692782700000|2023-08-23 09:25:00|89.35|86.95|89.76|87.36|89.76|87.36|89.19|86.79|0
1692783000000|2023-08-23 09:30:00|89.84|87.44|89.43|87.03|89.92|87.52|89.35|86.95|0
1692783300000|2023-08-23 09:35:00|89.59|87.19|90|87.6|90|87.6|89.51|87.11|0
1692783600000|2023-08-23 09:40:00|90.08|87.68|90.24|87.84|90.56|88.16|90.08|87.68|0
1692783900000|2023-08-23 09:45:00|90.16|87.76|90.91|88.51|92.72|90.32|89.79|87.39|0
1692784200000|2023-08-23 09:50:00|90.99|88.59|91.19|88.79|91.36|88.96|90.91|88.51|0
1692784500000|2023-08-23 09:55:00|91.24|88.84|90.83|88.43|91.24|88.84|90.83|88.43|0
1692784800000|2023-08-23 10:00:00|90.91|88.51|90.83|88.43|91.23|88.83|90.83|88.43|0
1692785100000|2023-08-23 10:05:00|90.74|88.34|90.66|88.26|90.83|88.43|90.34|87.94|0
1692785400000|2023-08-23 10:10:00|90.58|88.18|90.66|88.26|90.66|88.26|90.34|87.94|0
1692785700000|2023-08-23 10:15:00|90.58|88.18|90.17|87.77|90.66|88.26|90.09|87.69|0
1692786000000|2023-08-23 10:20:00|90.25|87.85|90.09|87.69|90.62|88.22|89.93|87.53|0
1692786300000|2023-08-23 10:25:00|90.17|87.77|89.28|86.88|90.25|87.85|89.28|86.88|0
1692786600000|2023-08-23 10:30:00|89.2|86.8|89.36|86.96|89.77|87.37|89.04|86.64|0
1692786900000|2023-08-23 10:35:00|89.44|87.04|88.8|86.4|89.52|87.12|88.8|86.4|0
1692787200000|2023-08-23 10:40:00|88.72|86.32|88.08|85.68|88.8|86.4|88.08|85.68|0
1692787500000|2023-08-23 10:45:00|87.92|85.52|87.84|85.44|88|85.6|86.72|84.32|0
1692787800000|2023-08-23 10:50:00|87.77|85.37|87.69|85.29|87.92|85.52|87.61|85.21|0
1692788100000|2023-08-23 10:55:00|87.61|85.21|87.76|85.36|87.84|85.44|87.13|84.73|0
1692788400000|2023-08-23 11:00:00|87.84|85.44|87.05|84.65|88.08|85.68|86.66|84.26|0
1692788700000|2023-08-23 11:05:00|86.97|84.57|85.87|83.47|86.97|84.57|85.64|83.24|0
1692789000000|2023-08-23 11:10:00|85.79|83.39|85.37|82.97|85.79|83.39|85.02|82.62|0
1692789300000|2023-08-23 11:15:00|85.29|82.89|85.64|83.24|85.91|83.51|85.29|82.89|0
1692789600000|2023-08-23 11:20:00|85.6|83.2|86.46|84.06|86.54|84.14|85.56|83.16|0
1692789900000|2023-08-23 11:25:00|86.54|84.14|85.75|83.35|86.61|84.21|85.75|83.35|0
1692790200000|2023-08-23 11:30:00|85.6|83.2|86.89|84.49|87.01|84.61|85.6|83.2|0
1692790500000|2023-08-23 11:35:00|86.93|84.53|86.45|84.05|86.93|84.53|86.38|83.98|0
1692790800000|2023-08-23 11:40:00|86.3|83.9|85.59|83.19|86.53|84.13|85.52|83.12|0
1692791100000|2023-08-23 11:45:00|85.63|83.23|86.45|84.05|86.53|84.13|85.59|83.19|0
1692791400000|2023-08-23 11:50:00|86.41|84.01|86.53|84.13|86.76|84.36|86.14|83.74|0
1692791700000|2023-08-23 11:55:00|86.61|84.21|86.84|84.44|86.92|84.52|86.45|84.05|0
1692792000000|2023-08-23 12:00:00|86.76|84.36|86.06|83.66|87|84.6|86.06|83.66|0
1692792300000|2023-08-23 12:05:00|85.98|83.58|86.37|83.97|86.72|84.32|85.98|83.58|0
1692792600000|2023-08-23 12:10:00|86.45|84.05|86.84|84.44|87|84.6|86.45|84.05|0
1692792900000|2023-08-23 12:15:00|86.76|84.36|86.13|83.73|87.15|84.75|86.13|83.73|0
1692793200000|2023-08-23 12:20:00|85.97|83.57|85.97|83.57|86.21|83.81|85.58|83.18|0
1692793500000|2023-08-23 12:25:00|85.89|83.49|84.65|82.25|85.97|83.57|84.19|81.79|0
1692793800000|2023-08-23 12:30:00|84.73|82.33|85.5|83.1|85.5|83.1|84.65|82.25|0
1692794100000|2023-08-23 12:35:00|85.58|83.18|86.52|84.12|86.75|84.35|85.04|82.64|0
1692794400000|2023-08-23 12:40:00|86.59|84.19|86.36|83.96|86.59|84.19|85.58|83.18|0
1692794700000|2023-08-23 12:45:00|86.28|83.88|85.73|83.33|86.51|84.11|85.65|83.25|0
1692795000000|2023-08-23 12:50:00|85.81|83.41|84.95|82.55|85.89|83.49|84.95|82.55|0
1692795300000|2023-08-23 12:55:00|84.88|82.48|85.34|82.94|85.34|82.94|84.49|82.09|0
1692795600000|2023-08-23 13:00:00|85.26|82.86|86.12|83.72|86.12|83.72|85.11|82.71|0
1692795900000|2023-08-23 13:05:00|86.2|83.8|86.67|84.27|86.74|84.34|85.81|83.41|0
1692796200000|2023-08-23 13:10:00|86.74|84.34|87.21|84.81|87.53|85.13|86.66|84.26|0
1692796500000|2023-08-23 13:15:00|87.14|84.74|86.9|84.5|87.37|84.97|86.82|84.42|0
1692796800000|2023-08-23 13:20:00|86.98|84.58|87.09|84.69|87.29|84.89|86.43|84.03|0
1692797100000|2023-08-23 13:25:00|87.13|84.73|87.37|84.97|87.61|85.21|87.05|84.65|0
1692797400000|2023-08-23 13:30:00|87.45|85.05|88.16|85.76|89.12|86.72|87.05|84.65|0
1692797700000|2023-08-23 13:35:00|88.08|85.68|87.84|85.44|88.96|86.56|87.76|85.36|0
1692798000000|2023-08-23 13:40:00|88.08|85.68|88.27|85.87|88.79|86.39|87.68|85.28|0
1692798300000|2023-08-23 13:45:00|89.23|86.83|88.75|86.35|91.05|88.65|88.54|86.14|0
1692798600000|2023-08-23 13:50:00|88.91|86.51|88.18|85.78|89.55|87.15|87.71|85.31|0
1692798900000|2023-08-23 13:55:00|88.34|85.94|90.19|87.79|91.01|88.61|88.34|85.94|0
1692799200000|2023-08-23 14:00:00|90.52|88.12|91.17|88.77|91.49|89.09|89.87|87.47|0
1692799500000|2023-08-23 14:05:00|91.33|88.93|91.99|89.59|92.15|89.75|90.84|88.44|0
1692799800000|2023-08-23 14:10:00|91.82|89.42|92.56|90.16|92.73|90.33|91.49|89.09|0
1692800100000|2023-08-23 14:15:00|92.73|90.33|91.69|89.29|92.81|90.41|91.25|88.85|0
1692800400000|2023-08-23 14:20:00|91.82|89.42|92.31|89.91|92.48|90.08|90.76|88.36|0
1692800700000|2023-08-23 14:25:00|92.39|89.99|92.27|89.87|92.88|90.48|91.73|89.33|0
1692801000000|2023-08-23 14:30:00|92.35|89.95|92.84|90.44|93.01|90.61|92.35|89.95|0
1692801300000|2023-08-23 14:35:00|92.92|90.52|91.93|89.53|92.92|90.52|91.61|89.21|0
1692801600000|2023-08-23 14:40:00|92.02|89.62|94|91.6|94.33|91.93|91.85|89.45|0
1692801900000|2023-08-23 14:45:00|94.08|91.68|95.5|93.1|95.67|93.27|93.92|91.52|0
1692802200000|2023-08-23 14:50:00|95.42|93.02|95.62|93.22|96.67|94.27|94.64|92.24|0
1692802500000|2023-08-23 14:55:00|95.53|93.13|95.95|93.55|96.21|93.81|95.45|93.05|0
1692802800000|2023-08-23 15:00:00|96.04|93.64|95.28|92.88|96.55|94.15|95.03|92.63|0
1692803100000|2023-08-23 15:05:00|95.19|92.79|95.78|93.38|95.95|93.55|94.69|92.29|0
1692803400000|2023-08-23 15:10:00|95.87|93.47|96.03|93.63|96.2|93.8|95.44|93.04|0
1692803700000|2023-08-23 15:15:00|96.12|93.72|96.03|93.63|96.37|93.97|95.61|93.21|0
1692804000000|2023-08-23 15:20:00|96.12|93.72|96.37|93.97|97.05|94.65|95.78|93.38|0
1692804300000|2023-08-23 15:25:00|96.45|94.05|96.71|94.31|97.22|94.82|96.2|93.8|0
1692804600000|2023-08-23 15:30:00|96.79|94.39|96.45|94.05|97.3|94.9|96.37|93.97|0
1692804900000|2023-08-23 15:35:00|96.54|94.14|96.28|93.88|96.71|94.31|95.69|93.29|0
1692805200000|2023-08-23 15:40:00|96.2|93.8|95.35|92.95|96.36|93.96|95.27|92.87|0
1692805500000|2023-08-23 15:45:00|95.44|93.04|95.69|93.29|96.28|93.88|95.27|92.87|0
1692805800000|2023-08-23 15:50:00|95.77|93.37|96.62|94.22|96.96|94.56|95.69|93.29|0
1692806100000|2023-08-23 15:55:00|96.7|94.3|97.21|94.81|97.55|95.15|96.62|94.22|0
1692806400000|2023-08-23 16:00:00|97.04|94.64|96.36|93.96|97.38|94.98|96.36|93.96|0
1692806700000|2023-08-23 16:05:00|96.44|94.04|96.1|93.7|96.53|94.13|96.1|93.7|0
1692807000000|2023-08-23 16:10:00|96.19|93.79|96.86|94.46|97.03|94.63|95.93|93.53|0
1692807300000|2023-08-23 16:15:00|96.82|94.42|96.35|93.95|96.95|94.55|96.02|93.62|0
1692807600000|2023-08-23 16:20:00|96.27|93.87|96.44|94.04|97.03|94.63|96.02|93.62|0
1692807900000|2023-08-23 16:25:00|96.52|94.12|96.52|94.12|96.86|94.46|96.18|93.78|0
1692808200000|2023-08-23 16:30:00|96.61|94.21|97.03|94.63|97.2|94.8|96.1|93.7|0
1692808500000|2023-08-23 16:35:00|97.11|94.71|97.45|95.05|97.45|95.05|96.94|94.54|0
1692808800000|2023-08-23 16:40:00|97.54|95.14|97.79|95.39|97.79|95.39|97.28|94.88|0
1692809100000|2023-08-23 16:45:00|97.71|95.31|97.92|95.52|98.14|95.74|97.45|95.05|0
1692809400000|2023-08-23 16:50:00|97.96|95.56|97.79|95.39|98.48|96.08|97.53|95.13|0
1692809700000|2023-08-23 16:55:00|97.88|95.48|96.94|94.54|98.05|95.65|96.77|94.37|0
1692810000000|2023-08-23 17:00:00|96.85|94.45|97.87|95.47|97.96|95.56|96.68|94.28|0
1692810300000|2023-08-23 17:05:00|97.79|95.39|98.39|95.99|98.47|96.07|97.7|95.3|0
1692810600000|2023-08-23 17:10:00|98.47|96.07|98.3|95.9|98.56|96.16|98.13|95.73|0
1692810900000|2023-08-23 17:15:00|98.39|95.99|100.02|97.62|100.11|97.71|98.39|95.99|0
1692811200000|2023-08-23 17:20:00|100.11|97.71|100.37|97.97|100.55|98.15|99.94|97.54|0
1692811500000|2023-08-23 17:25:00|100.46|98.06|100.46|98.06|100.63|98.23|100.37|97.97|0
1692811800000|2023-08-23 17:30:00|100.54|98.14|101.07|98.67|101.77|99.37|100.54|98.14|0
1692812100000|2023-08-23 17:35:00|101.15|98.75|100.72|98.32|101.15|98.75|100.45|98.05|0
1692812400000|2023-08-23 17:40:00|100.8|98.4|100.98|98.58|101.24|98.84|100.71|98.31|0
1692812700000|2023-08-23 17:45:00|101.06|98.66|101.76|99.36|101.76|99.36|100.89|98.49|0
1692813000000|2023-08-23 17:50:00|101.68|99.28|101.5|99.1|102.03|99.63|101.32|98.92|0
1692813300000|2023-08-23 17:55:00|101.59|99.19|101.59|99.19|101.94|99.54|101.5|99.1|0
1692813600000|2023-08-23 18:00:00|101.67|99.27|101.41|99.01|101.67|99.27|101.06|98.66|0
1692813900000|2023-08-23 18:05:00|101.32|98.92|100.79|98.39|101.5|99.1|100.62|98.22|0
1692814200000|2023-08-23 18:10:00|100.71|98.31|100.1|97.7|100.88|98.48|99.84|97.44|0
1692814500000|2023-08-23 18:15:00|100.01|97.61|99.4|97|100.01|97.61|98.97|96.57|0
1692814800000|2023-08-23 18:20:00|99.31|96.91|99.57|97.17|99.66|97.26|98.62|96.22|0
1692815100000|2023-08-23 18:25:00|99.75|97.35|99.49|97.09|100.35|97.95|99.49|97.09|0
1692815400000|2023-08-23 18:30:00|99.57|97.17|99.05|96.65|99.66|97.26|98.71|96.31|0
1692815700000|2023-08-23 18:35:00|99.14|96.74|98.1|95.7|99.14|96.74|97.85|95.45|0
1692816000000|2023-08-23 18:40:00|98.02|95.62|98.19|95.79|98.62|96.22|97.93|95.53|0
1692816300000|2023-08-23 18:45:00|98.1|95.7|98.53|96.13|98.96|96.56|98.02|95.62|0
1692816600000|2023-08-23 18:50:00|98.62|96.22|98.96|96.56|99.05|96.65|98.19|95.79|0
1692816900000|2023-08-23 18:55:00|98.79|96.39|98.61|96.21|99.13|96.73|98.36|95.96|0
1692817200000|2023-08-23 19:00:00|98.53|96.13|99.56|97.16|99.56|97.16|97.58|95.18|0
1692817500000|2023-08-23 19:05:00|99.48|97.08|99.73|97.33|100.26|97.86|99.22|96.82|0
1692817800000|2023-08-23 19:10:00|99.56|97.16|98.48|96.08|99.99|97.59|98.22|95.82|0
1692818100000|2023-08-23 19:15:00|98.57|96.17|98.65|96.25|99.26|96.86|98.48|96.08|0
1692818400000|2023-08-23 19:20:00|98.74|96.34|98.3|95.9|98.74|96.34|97.87|95.47|0
1692818700000|2023-08-23 19:25:00|98.22|95.82|99.25|96.85|99.25|96.85|98.13|95.73|0
1692819000000|2023-08-23 19:30:00|99.08|96.68|98.82|96.42|99.17|96.77|98.39|95.99|0
1692819300000|2023-08-23 19:35:00|98.91|96.51|99.16|96.76|99.34|96.94|98.47|96.07|0
1692819600000|2023-08-23 19:40:00|99.34|96.94|99.6|97.2|99.95|97.55|99.16|96.76|0
1692819900000|2023-08-23 19:45:00|99.51|97.11|99.33|96.93|99.77|97.37|99.16|96.76|0
1692820200000|2023-08-23 19:50:00|99.16|96.76|97.44|95.04|99.51|97.11|97.35|94.95|0
1692820500000|2023-08-23 19:55:00|97.35|94.95|98.29|95.89|98.29|95.89|96.58|94.18|0
1692820800000|2023-08-23 20:00:00|98.55|96.15|98.81|96.41|99.16|96.76|97.52|95.12|0
1692821100000|2023-08-23 20:05:00|98.72|96.32|98.46|96.06|99.42|97.02|98.38|95.98|0
1692821400000|2023-08-23 20:10:00|98.38|95.98|98.63|96.23|98.72|96.32|98.03|95.63|0
1692821700000|2023-08-23 20:15:00|98.75|95.95|98.75|95.95|99.48|96.68|98.32|95.52|0
1692822000000|2023-08-23 20:20:00|98.83|96.03|105.14|102.34|105.73|102.93|98.36|95.56|0
1692822300000|2023-08-23 20:25:00|104.92|102.12|104.24|101.44|105.28|102.48|102.86|100.06|0
1692822600000|2023-08-23 20:30:00|104.11|101.31|104.02|101.22|104.56|101.76|103.21|100.41|0
1692822900000|2023-08-23 20:35:00|103.93|101.13|105.09|102.29|105.09|102.29|103.93|101.13|0
1692823200000|2023-08-23 20:40:00|105.05|102.25|107.36|104.56|107.45|104.65|105.05|102.25|0
1692823500000|2023-08-23 20:45:00|107.4|104.6|107.36|104.56|108|105.2|107.36|104.56|0
1692823800000|2023-08-23 20:50:00|107.45|104.65|107.91|105.11|108.09|105.29|107.36|104.56|0
1692824100000|2023-08-23 20:55:00|107.72|104.92|108.41|105.61|108.55|105.75|107.63|104.83|0
1692824400000|2023-08-23 21:00:00|108.4|105.6|108.38|105.58|108.42|105.62|108.1|105.3|0
1692824700000|2023-08-23 21:05:00|108.42|105.62|108.53|105.73|108.65|105.85|108.27|105.47|0
1692825000000|2023-08-23 21:10:00|108.5|105.7|108.39|105.59|108.62|105.82|108.36|105.56|0
1692825300000|2023-08-23 21:15:00|108.35|105.55|108.16|105.36|108.35|105.55|108.11|105.31|0
1692825600000|2023-08-23 21:20:00|108.15|105.35|108.25|105.45|108.32|105.52|108.12|105.32|0
1692825900000|2023-08-23 21:25:00|108.28|105.48|108.16|105.36|108.31|105.51|108.04|105.24|0
1692826200000|2023-08-23 21:30:00|108.17|105.37|108.17|105.37|108.23|105.43|108.11|105.31|0
1692826500000|2023-08-23 21:35:00|108.13|105.33|108.1|105.3|108.17|105.37|108.09|105.29|0
1692826800000|2023-08-23 21:40:00|108.09|105.29|107.98|105.18|108.14|105.34|107.97|105.17|0
1692827100000|2023-08-23 21:45:00|107.97|105.17|107.95|105.15|108.06|105.26|107.73|104.93|0
1692827400000|2023-08-23 21:50:00|107.89|105.09|107.93|105.13|107.97|105.17|107.78|104.98|0
1692827700000|2023-08-23 21:55:00|107.94|105.14|107.48|104.68|107.95|105.15|107.29|104.49|0
1692828000000|2023-08-23 22:00:00|106.93|104.13|106.97|104.17|107.29|104.49|106.2|103.4|0
1692828300000|2023-08-23 22:05:00|106.7|103.9|106.97|104.17|107.15|104.35|106.43|103.63|0
1692828600000|2023-08-23 22:10:00|107.06|104.26|106.15|103.35|107.06|104.26|106.15|103.35|0
1692828900000|2023-08-23 22:15:00|106.1|103.3|105.38|102.58|106.15|103.35|105.07|102.27|0
1692829200000|2023-08-23 22:20:00|105.34|102.54|104.97|102.17|105.43|102.63|104.52|101.72|0
1692829500000|2023-08-23 22:25:00|104.79|101.99|105.69|102.89|105.87|103.07|104.79|101.99|0
1692829800000|2023-08-23 22:30:00|105.78|102.98|105.28|102.48|106.06|103.26|105.15|102.35|0
1692830100000|2023-08-23 22:35:00|105.24|102.44|105.51|102.71|105.51|102.71|105.15|102.35|0
1692830400000|2023-08-23 22:40:00|105.6|102.8|105.51|102.71|105.6|102.8|105.42|102.62|0
1692830700000|2023-08-23 22:45:00|105.6|102.8|105.78|102.98|105.78|102.98|105.33|102.53|0
1692831000000|2023-08-23 22:50:00|105.69|102.89|106.05|103.25|106.23|103.43|105.6|102.8|0
1692831300000|2023-08-23 22:55:00|106.09|103.29|106.23|103.43|106.27|103.47|106.09|103.29|0
1692831600000|2023-08-23 23:00:00|106.14|103.34|106.41|103.61|106.41|103.61|106.05|103.25|0
1692831900000|2023-08-23 23:05:00|106.5|103.7|106.23|103.43|106.5|103.7|105.86|103.06|0
1692832200000|2023-08-23 23:10:00|106.32|103.52|106.22|103.42|106.32|103.52|106.13|103.33|0
1692832500000|2023-08-23 23:15:00|106.13|103.33|106.13|103.33|106.22|103.42|106.04|103.24|0
1692832800000|2023-08-23 23:20:00|106.22|103.42|106.31|103.51|106.4|103.6|106.04|103.24|0
1692833100000|2023-08-23 23:25:00|106.4|103.6|106.22|103.42|106.68|103.88|106.13|103.33|0
1692833400000|2023-08-23 23:30:00|106.13|103.33|106.22|103.42|106.22|103.42|106.04|103.24|0
1692833700000|2023-08-23 23:35:00|106.31|103.51|105.95|103.15|106.31|103.51|105.86|103.06|0
1692834000000|2023-08-23 23:40:00|105.85|103.05|106.03|103.23|106.13|103.33|105.85|103.05|0
1692834300000|2023-08-23 23:45:00|105.94|103.14|105.94|103.14|106.03|103.23|105.94|103.14|0
1692834600000|2023-08-23 23:50:00|106.03|103.23|105.67|102.87|106.03|103.23|105.58|102.78|0
1692834900000|2023-08-23 23:55:00|105.76|102.96|106.21|103.41|106.3|103.5|105.76|102.96|0
1692835200000|2023-08-24 00:00:00|106.12|103.32|105.76|102.96|106.57|103.77|105.76|102.96|0
1692835500000|2023-08-24 00:05:00|105.67|102.87|105.85|103.05|106.03|103.23|105.67|102.87|0
1692835800000|2023-08-24 00:10:00|105.94|103.14|106.75|103.95|106.84|104.04|105.94|103.14|0
1692836100000|2023-08-24 00:15:00|106.66|103.86|106.39|103.59|106.75|103.95|106.12|103.32|0
1692836400000|2023-08-24 00:20:00|106.21|103.41|106.93|104.13|106.93|104.13|106.21|103.41|0
1692836700000|2023-08-24 00:25:00|106.84|104.04|106.48|103.68|106.93|104.13|106.2|103.4|0
1692837000000|2023-08-24 00:30:00|106.29|103.49|106.38|103.58|106.47|103.67|106.2|103.4|0
1692837300000|2023-08-24 00:35:00|106.47|103.67|107.12|104.32|112.56|109.76|106.38|103.58|0
1692837600000|2023-08-24 00:40:00|107.02|104.22|106.84|104.04|107.3|104.5|106.66|103.86|0
1692837900000|2023-08-24 00:45:00|106.75|103.95|106.84|104.04|106.88|104.08|106.48|103.68|0
1692838200000|2023-08-24 00:50:00|106.79|103.99|107.11|104.31|107.29|104.49|106.66|103.86|0
1692838500000|2023-08-24 00:55:00|107.2|104.4|107.2|104.4|107.38|104.58|106.93|104.13|0
1692838800000|2023-08-24 01:00:00|107.11|104.31|107.11|104.31|107.38|104.58|107.11|104.31|0
1692839100000|2023-08-24 01:05:00|107.02|104.22|106.74|103.94|107.06|104.26|106.65|103.85|0
1692839400000|2023-08-24 01:10:00|106.65|103.85|106.65|103.85|106.74|103.94|106.47|103.67|0
1692839700000|2023-08-24 01:15:00|106.74|103.94|106.56|103.76|106.74|103.94|106.29|103.49|0
1692840000000|2023-08-24 01:20:00|106.47|103.67|106.56|103.76|106.56|103.76|106.19|103.39|0
1692840300000|2023-08-24 01:25:00|106.65|103.85|106.83|104.03|107.01|104.21|106.65|103.85|0
1692840600000|2023-08-24 01:30:00|107.01|104.21|106.92|104.12|107.1|104.3|106.74|103.94|0
1692840900000|2023-08-24 01:35:00|107.01|104.21|107.83|105.03|107.83|105.03|106.96|104.16|0
1692841200000|2023-08-24 01:40:00|107.74|104.94|107.74|104.94|108.01|105.21|107.65|104.85|0
1692841500000|2023-08-24 01:45:00|107.83|105.03|107.37|104.57|107.83|105.03|107.19|104.39|0
1692841800000|2023-08-24 01:50:00|107.28|104.48|107.73|104.93|107.73|104.93|107.09|104.29|0
1692842100000|2023-08-24 01:55:00|107.69|104.89|107.55|104.75|107.82|105.02|107.37|104.57|0
1692842400000|2023-08-24 02:00:00|107.46|104.66|107.73|104.93|108.28|105.48|107.37|104.57|0
1692842700000|2023-08-24 02:05:00|107.82|105.02|108|105.2|108|105.2|107.73|104.93|0
1692843000000|2023-08-24 02:10:00|107.91|105.11|108.32|105.52|108.65|105.85|107.91|105.11|0
1692843300000|2023-08-24 02:15:00|108.28|105.48|108.46|105.66|108.83|106.03|108.18|105.38|0
1692843600000|2023-08-24 02:20:00|108.55|105.75|108|105.2|108.55|105.75|107.91|105.11|0
1692843900000|2023-08-24 02:25:00|108.09|105.29|108.18|105.38|108.18|105.38|108|105.2|0
1692844200000|2023-08-24 02:30:00|108.27|105.47|108.64|105.84|108.73|105.93|108.18|105.38|0
1692844500000|2023-08-24 02:35:00|108.73|105.93|108.64|105.84|108.73|105.93|108.55|105.75|0
1692844800000|2023-08-24 02:40:00|108.73|105.93|108.54|105.74|108.73|105.93|108.54|105.74|0
1692845100000|2023-08-24 02:45:00|108.64|105.84|108.91|106.11|109|106.2|108.64|105.84|0
1692845400000|2023-08-24 02:50:00|108.82|106.02|109.55|106.75|109.74|106.94|108.63|105.83|0
1692845700000|2023-08-24 02:55:00|109.46|106.66|110.11|107.31|110.11|107.31|109.28|106.48|0
1692846000000|2023-08-24 03:00:00|110.02|107.22|110.02|107.22|110.11|107.31|109.65|106.85|0
1692846300000|2023-08-24 03:05:00|109.92|107.12|110.11|107.31|110.29|107.49|109.92|107.12|0
1692846600000|2023-08-24 03:10:00|110.15|107.35|110.11|107.31|110.2|107.4|110.01|107.21|0
1692846900000|2023-08-24 03:15:00|110.15|107.35|109.92|107.12|110.76|107.96|109.92|107.12|0
1692847200000|2023-08-24 03:20:00|110.01|107.21|110.57|107.77|110.57|107.77|109.92|107.12|0
1692847500000|2023-08-24 03:25:00|110.66|107.86|110.47|107.67|110.75|107.95|110.38|107.58|0
1692847800000|2023-08-24 03:30:00|110.57|107.77|110.29|107.49|110.57|107.77|110.1|107.3|0
1692848100000|2023-08-24 03:35:00|110.38|107.58|109.91|107.11|110.38|107.58|109.91|107.11|0
1692848400000|2023-08-24 03:40:00|109.96|107.16|109.82|107.02|110|107.2|109.82|107.02|0
1692848700000|2023-08-24 03:45:00|109.73|106.93|109.54|106.74|109.82|107.02|109.45|106.65|0
1692849000000|2023-08-24 03:50:00|109.63|106.83|109.54|106.74|109.63|106.83|109.45|106.65|0
1692849300000|2023-08-24 03:55:00|109.63|106.83|109.63|106.83|109.63|106.83|109.44|106.64|0
1692849600000|2023-08-24 04:00:00|109.58|106.78|109.26|106.46|109.58|106.78|109.17|106.37|0
1692849900000|2023-08-24 04:05:00|109.35|106.55|109.53|106.73|109.53|106.73|109.26|106.46|0
1692850200000|2023-08-24 04:10:00|109.63|106.83|109.72|106.92|110|107.2|109.63|106.83|0
1692850500000|2023-08-24 04:15:00|109.62|106.82|109.72|106.92|109.81|107.01|109.53|106.73|0
1692850800000|2023-08-24 04:20:00|109.62|106.82|109.62|106.82|109.72|106.92|109.53|106.73|0
1692851100000|2023-08-24 04:25:00|109.71|106.91|109.71|106.91|109.81|107.01|109.71|106.91|0
1692851400000|2023-08-24 04:30:00|109.81|107.01|109.34|106.54|109.9|107.1|109.34|106.54|0
1692851700000|2023-08-24 04:35:00|109.29|106.49|109.52|106.72|109.62|106.82|109.29|106.49|0
1692852000000|2023-08-24 04:40:00|109.43|106.63|109.52|106.72|109.62|106.82|109.43|106.63|0
1692852300000|2023-08-24 04:45:00|109.62|106.82|110.08|107.28|110.08|107.28|109.62|106.82|0
1692852600000|2023-08-24 04:50:00|109.98|107.18|110.26|107.46|110.26|107.46|109.98|107.18|0
1692852900000|2023-08-24 04:55:00|110.17|107.37|110.54|107.74|110.63|107.83|110.17|107.37|0
1692853200000|2023-08-24 05:00:00|110.63|107.83|110.63|107.83|110.91|108.11|110.45|107.65|0
1692853500000|2023-08-24 05:05:00|110.68|107.88|110.54|107.74|110.72|107.92|110.44|107.64|0
1692853800000|2023-08-24 05:10:00|110.63|107.83|110.35|107.55|110.63|107.83|110.26|107.46|0
1692854100000|2023-08-24 05:15:00|110.44|107.64|110.35|107.55|110.49|107.69|110.26|107.46|0
1692854400000|2023-08-24 05:20:00|110.3|107.5|110.72|107.92|110.81|108.01|110.25|107.45|0
1692854700000|2023-08-24 05:25:00|110.76|107.96|110.9|108.1|111|108.2|110.44|107.64|0
1692855000000|2023-08-24 05:30:00|110.81|108.01|111.37|108.57|111.37|108.57|110.81|108.01|0
1692855300000|2023-08-24 05:35:00|111.28|108.48|110.99|108.19|111.37|108.57|110.9|108.1|0
1692855600000|2023-08-24 05:40:00|110.95|108.15|110.53|107.73|110.99|108.19|110.43|107.63|0
1692855900000|2023-08-24 05:45:00|110.43|107.63|110.53|107.73|110.71|107.91|110.25|107.45|0
1692856200000|2023-08-24 05:50:00|110.62|107.82|110.62|107.82|110.8|108|110.43|107.63|0
1692856500000|2023-08-24 05:55:00|110.71|107.91|110.99|108.19|110.99|108.19|110.62|107.82|0
1692856800000|2023-08-24 06:00:00|110.8|108|109.78|106.98|110.99|108.19|109.78|106.98|0
1692857100000|2023-08-24 06:05:00|109.58|107.18|109.39|106.99|109.67|107.27|108.93|106.53|0
1692857400000|2023-08-24 06:10:00|109.48|107.08|109.58|107.18|109.71|107.31|109.39|106.99|0
1692857700000|2023-08-24 06:15:00|109.67|107.27|109.2|106.8|109.85|107.45|109.11|106.71|0
1692858000000|2023-08-24 06:20:00|109.3|106.9|109.48|107.08|109.67|107.27|109.2|106.8|0
1692858300000|2023-08-24 06:25:00|109.57|107.17|109.29|106.89|109.85|107.45|109.29|106.89|0
1692858600000|2023-08-24 06:30:00|109.39|106.99|109.29|106.89|109.66|107.26|109.11|106.71|0
1692858900000|2023-08-24 06:35:00|109.2|106.8|109.75|107.35|109.94|107.54|109.2|106.8|0
1692859200000|2023-08-24 06:40:00|109.85|107.45|109.84|107.44|109.85|107.45|109.47|107.07|0
1692859500000|2023-08-24 06:45:00|109.75|107.35|109.75|107.35|109.84|107.44|109.47|107.07|0
1692859800000|2023-08-24 06:50:00|109.66|107.26|109.75|107.35|110.12|107.72|109.66|107.26|0
1692860100000|2023-08-24 06:55:00|109.84|107.44|109.28|106.88|109.84|107.44|109.1|106.7|0
1692860400000|2023-08-24 07:00:00|109.42|107.02|111.33|108.93|111.42|109.02|109.38|106.98|0
1692860700000|2023-08-24 07:05:00|111.38|108.98|111.05|108.65|112.36|109.96|110.95|108.55|0
1692861000000|2023-08-24 07:10:00|110.95|108.55|109.19|106.79|111.14|108.74|108.91|106.51|0
1692861300000|2023-08-24 07:15:00|109.28|106.88|107.62|105.22|109.28|106.88|107.17|104.77|0
1692861600000|2023-08-24 07:20:00|107.44|105.04|109.37|106.97|109.37|106.97|107.44|105.04|0
1692861900000|2023-08-24 07:25:00|109.46|107.06|109.55|107.15|110.3|107.9|109.09|106.69|0
1692862200000|2023-08-24 07:30:00|109.46|107.06|108.26|105.86|109.55|107.15|108.03|105.63|0
1692862500000|2023-08-24 07:35:00|108.17|105.77|108.03|105.63|108.63|106.23|107.8|105.4|0
1692862800000|2023-08-24 07:40:00|108.17|105.77|108.76|106.36|109.09|106.69|108.07|105.67|0
1692863100000|2023-08-24 07:45:00|108.72|106.32|108.35|105.95|109.36|106.96|108.35|105.95|0
1692863400000|2023-08-24 07:50:00|108.26|105.86|107.75|105.35|108.44|106.04|107.52|105.12|0
1692863700000|2023-08-24 07:55:00|107.8|105.4|108.16|105.76|108.35|105.95|107.8|105.4|0
1692864000000|2023-08-24 08:00:00|108.25|105.85|110.1|107.7|110.29|107.89|108.02|105.62|0
1692864300000|2023-08-24 08:05:00|110.19|107.79|109.26|106.86|110.38|107.98|109.17|106.77|0
1692864600000|2023-08-24 08:10:00|109.17|106.77|108.62|106.22|109.26|106.86|108.43|106.03|0
1692864900000|2023-08-24 08:15:00|108.43|106.03|108.8|106.4|108.98|106.58|108.11|105.71|0
1692865200000|2023-08-24 08:20:00|108.71|106.31|109.35|106.95|109.63|107.23|108.52|106.12|0
1692865500000|2023-08-24 08:25:00|109.45|107.05|109.44|107.04|110|107.6|109.26|106.86|0
1692865800000|2023-08-24 08:30:00|109.35|106.95|108.98|106.58|109.67|107.27|108.89|106.49|0
1692866100000|2023-08-24 08:35:00|109.07|106.67|108.61|106.21|109.16|106.76|108.38|105.98|0
1692866400000|2023-08-24 08:40:00|108.52|106.12|108.1|105.7|108.61|106.21|108.06|105.66|0
1692866700000|2023-08-24 08:45:00|108.06|105.66|108.01|105.61|108.7|106.3|108.01|105.61|0
1692867000000|2023-08-24 08:50:00|108.06|105.66|107.96|105.56|108.06|105.66|107.51|105.11|0
1692867300000|2023-08-24 08:55:00|108.05|105.65|107.96|105.56|108.14|105.74|107.78|105.38|0
1692867600000|2023-08-24 09:00:00|107.78|105.38|107.5|105.1|108.33|105.93|107.41|105.01|0
1692867900000|2023-08-24 09:05:00|107.41|105.01|107.77|105.37|108.05|105.65|107.04|104.64|0
1692868200000|2023-08-24 09:10:00|107.68|105.28|107.5|105.1|107.87|105.47|107.22|104.82|0
1692868500000|2023-08-24 09:15:00|107.59|105.19|106.59|104.19|107.59|105.19|106.4|104|0
1692868800000|2023-08-24 09:20:00|106.68|104.28|106.72|104.32|106.95|104.55|106.22|103.82|0
1692869100000|2023-08-24 09:25:00|106.77|104.37|106.31|103.91|106.86|104.46|106.13|103.73|0
1692869400000|2023-08-24 09:30:00|106.22|103.82|105.04|102.64|106.58|104.18|104.95|102.55|0
1692869700000|2023-08-24 09:35:00|105.13|102.73|104.59|102.19|105.13|102.73|104.5|102.1|0
1692870000000|2023-08-24 09:40:00|104.54|102.14|104.77|102.37|104.95|102.55|104.23|101.83|0
1692870300000|2023-08-24 09:45:00|104.86|102.46|104.86|102.46|105.31|102.91|104.68|102.28|0
1692870600000|2023-08-24 09:50:00|104.77|102.37|105.31|102.91|105.49|103.09|104.68|102.28|0
1692870900000|2023-08-24 09:55:00|105.26|102.86|105.13|102.73|105.4|103|104.86|102.46|0
1692871200000|2023-08-24 10:00:00|105.04|102.64|106.07|103.67|106.12|103.72|104.95|102.55|0
1692871500000|2023-08-24 10:05:00|106.03|103.63|106.39|103.99|106.48|104.08|105.94|103.54|0
1692871800000|2023-08-24 10:10:00|106.43|104.03|106.66|104.26|107.03|104.63|106.39|103.99|0
1692872100000|2023-08-24 10:15:00|106.61|104.21|106.39|103.99|106.84|104.44|106.2|103.8|0
1692872400000|2023-08-24 10:20:00|106.48|104.08|106.38|103.98|106.66|104.26|106.29|103.89|0
1692872700000|2023-08-24 10:25:00|106.48|104.08|107.66|105.26|107.84|105.44|106.38|103.98|0
1692873000000|2023-08-24 10:30:00|107.57|105.17|106.84|104.44|107.75|105.35|106.84|104.44|0
1692873300000|2023-08-24 10:35:00|106.75|104.35|107.02|104.62|107.2|104.8|106.75|104.35|0
1692873600000|2023-08-24 10:40:00|107.11|104.71|106.76|104.36|111.45|109.05|106.76|104.36|0
1692873900000|2023-08-24 10:45:00|107.12|104.72|107.12|104.72|107.21|104.81|106.85|104.45|0
1692874200000|2023-08-24 10:50:00|107.21|104.81|107.25|104.85|107.62|105.22|107.16|104.76|0
1692874500000|2023-08-24 10:55:00|107.16|104.76|107.3|104.9|107.48|105.08|106.93|104.53|0
1692874800000|2023-08-24 11:00:00|107.21|104.81|106.93|104.53|107.21|104.81|106.66|104.26|0
1692875100000|2023-08-24 11:05:00|107.02|104.62|107.3|104.9|107.39|104.99|106.88|104.48|0
1692875400000|2023-08-24 11:10:00|107.25|104.85|107.85|105.45|108.03|105.63|107.21|104.81|0
1692875700000|2023-08-24 11:15:00|107.94|105.54|108.21|105.81|108.49|106.09|107.94|105.54|0
1692876000000|2023-08-24 11:20:00|108.17|105.77|107.84|105.44|108.17|105.77|107.75|105.35|0
1692876300000|2023-08-24 11:25:00|107.75|105.35|107.11|104.71|108.12|105.72|107.11|104.71|0
1692876600000|2023-08-24 11:30:00|107.06|104.66|107.75|105.35|107.93|105.53|106.93|104.53|0
1692876900000|2023-08-24 11:35:00|107.84|105.44|106.74|104.34|107.84|105.44|106.74|104.34|0
1692877200000|2023-08-24 11:40:00|106.69|104.29|106.19|103.79|107.01|104.61|106.01|103.61|0
1692877500000|2023-08-24 11:45:00|106.1|103.7|106.19|103.79|106.74|104.34|105.83|103.43|0
1692877800000|2023-08-24 11:50:00|106.28|103.88|105.64|103.24|106.37|103.97|105.55|103.15|0
1692878100000|2023-08-24 11:55:00|105.55|103.15|105.91|103.51|106.05|103.65|105.46|103.06|0
1692878400000|2023-08-24 12:00:00|106.01|103.61|105.01|102.61|106.1|103.7|104.74|102.34|0
1692878700000|2023-08-24 12:05:00|104.92|102.52|105.37|102.97|105.91|103.51|104.38|101.98|0
1692879000000|2023-08-24 12:10:00|105.46|103.06|104.37|101.97|105.55|103.15|104.37|101.97|0
1692879300000|2023-08-24 12:15:00|104.28|101.88|104.19|101.79|104.73|102.33|104.01|101.61|0
1692879600000|2023-08-24 12:20:00|104.1|101.7|104.01|101.61|104.46|102.06|103.79|101.39|0
1692879900000|2023-08-24 12:25:00|104.19|101.79|106.28|103.88|106.42|104.02|103.68|101.28|0
1692880200000|2023-08-24 12:30:00|106.37|103.97|105.64|103.24|106.73|104.33|105.19|102.79|0
1692880500000|2023-08-24 12:35:00|105.69|103.29|105.6|103.2|105.96|103.56|104.97|102.57|0
1692880800000|2023-08-24 12:40:00|105.51|103.11|105.51|103.11|105.78|103.38|105.24|102.84|0
1692881100000|2023-08-24 12:45:00|105.6|103.2|106.41|104.01|106.78|104.38|105.33|102.93|0
1692881400000|2023-08-24 12:50:00|106.5|104.1|105.41|103.01|106.5|104.1|105.41|103.01|0
1692881700000|2023-08-24 12:55:00|105.37|102.97|105.41|103.01|105.5|103.1|104.51|102.11|0
1692882000000|2023-08-24 13:00:00|105.32|102.92|106.32|103.92|106.32|103.92|105.14|102.74|0
1692882300000|2023-08-24 13:05:00|106.41|104.01|105.95|103.55|106.77|104.37|105.95|103.55|0
1692882600000|2023-08-24 13:10:00|105.86|103.46|106.22|103.82|106.41|104.01|105.41|103.01|0
1692882900000|2023-08-24 13:15:00|106.13|103.73|105.68|103.28|106.5|104.1|105.59|103.19|0
1692883200000|2023-08-24 13:20:00|105.81|103.41|105.13|102.73|106.04|103.64|105.04|102.64|0
1692883500000|2023-08-24 13:25:00|105.31|102.91|104.86|102.46|105.68|103.28|104.59|102.19|0
1692883800000|2023-08-24 13:30:00|104.95|102.55|102.54|100.14|106.22|103.82|102.36|99.96|0
1692884100000|2023-08-24 13:35:00|102.27|99.87|102.18|99.78|102.89|100.49|101.56|99.16|0
1692884400000|2023-08-24 13:40:00|102.36|99.96|101.03|98.63|102.54|100.14|100.68|98.28|0
1692884700000|2023-08-24 13:45:00|101.12|98.72|101.3|98.9|102.36|99.96|100.68|98.28|0
1692885000000|2023-08-24 13:50:00|101.21|98.81|103.69|101.29|103.78|101.38|100.68|98.28|0
1692885300000|2023-08-24 13:55:00|103.78|101.38|105.76|103.36|106.03|103.63|103.51|101.11|0
1692885600000|2023-08-24 14:00:00|105.94|103.54|105.66|103.26|106.85|104.45|104.31|101.91|0
1692885900000|2023-08-24 14:05:00|105.57|103.17|101.51|99.11|105.76|103.36|101.2|98.8|0
1692886200000|2023-08-24 14:10:00|101.47|99.07|99.89|97.49|101.47|99.07|99.19|96.79|0
1692886500000|2023-08-24 14:15:00|99.8|97.4|98.84|96.44|99.98|97.58|98.41|96.01|0
1692886800000|2023-08-24 14:20:00|98.76|96.36|97.12|94.72|99.97|97.57|97.12|94.72|0
1692887100000|2023-08-24 14:25:00|97.29|94.89|96.1|93.7|97.98|95.58|96.1|93.7|0
1692887400000|2023-08-24 14:30:00|96.19|93.79|94.66|92.26|96.36|93.96|93.83|91.43|0
1692887700000|2023-08-24 14:35:00|92.11|89.71|96.58|94.18|96.92|94.52|92.11|89.71|0
1692888000000|2023-08-24 14:40:00|96.66|94.26|92.97|90.57|97.66|95.26|92.47|90.07|0
1692888300000|2023-08-24 14:45:00|92.81|90.41|92.31|89.91|92.89|90.49|91.81|89.41|0
1692888600000|2023-08-24 14:50:00|92.23|89.83|93.72|91.32|94.05|91.65|92.06|89.66|0
1692888900000|2023-08-24 14:55:00|93.63|91.23|90.86|88.46|94.3|91.9|90.81|88.41|0
1692889200000|2023-08-24 15:00:00|90.78|88.38|91.2|88.8|91.45|89.05|87.72|85.32|0
1692889500000|2023-08-24 15:05:00|91.28|88.88|90.63|88.23|91.77|89.37|89.82|87.42|0
1692889800000|2023-08-24 15:10:00|90.55|88.15|90.63|88.23|91.28|88.88|89.66|87.26|0
1692890100000|2023-08-24 15:15:00|90.55|88.15|90.63|88.23|91.36|88.96|90.06|87.66|0
1692890400000|2023-08-24 15:20:00|90.71|88.31|90.22|87.82|91.2|88.8|89.98|87.58|0
1692890700000|2023-08-24 15:25:00|90.3|87.9|91.03|88.63|91.03|88.63|89.33|86.93|0
1692891000000|2023-08-24 15:30:00|90.7|88.3|89.25|86.85|90.7|88.3|89.25|86.85|0
1692891300000|2023-08-24 15:35:00|89.01|86.61|88.2|85.8|89.65|87.25|88.13|85.73|0
1692891600000|2023-08-24 15:40:00|88.28|85.88|88.2|85.8|88.92|86.52|87.73|85.33|0
1692891900000|2023-08-24 15:45:00|87.96|85.56|89.53|87.13|89.61|87.21|86.25|83.85|0
1692892200000|2023-08-24 15:50:00|89.45|87.05|88.33|85.93|89.69|87.29|88.17|85.77|0
1692892500000|2023-08-24 15:55:00|88.25|85.85|86.5|84.1|88.89|86.49|86.5|84.1|0
1692892800000|2023-08-24 16:00:00|86.34|83.94|87.13|84.73|87.84|85.44|86.34|83.94|0
1692893100000|2023-08-24 16:05:00|87.05|84.65|88.32|85.92|89.04|86.64|87.05|84.65|0
1692893400000|2023-08-24 16:10:00|88.24|85.84|89.68|87.28|89.68|87.28|88.08|85.68|0
1692893700000|2023-08-24 16:15:00|89.76|87.36|89.35|86.95|90.49|88.09|88.95|86.55|0
1692894000000|2023-08-24 16:20:00|89.44|87.04|90|87.6|90.57|88.17|89.27|86.87|0
1692894300000|2023-08-24 16:25:00|89.92|87.52|89.11|86.71|90.48|88.08|88.79|86.39|0
1692894600000|2023-08-24 16:30:00|89.03|86.63|89.51|87.11|89.83|87.43|88.79|86.39|0
1692894900000|2023-08-24 16:35:00|89.43|87.03|90.32|87.92|90.72|88.32|89.35|86.95|0
1692895200000|2023-08-24 16:40:00|90.24|87.84|90.97|88.57|91.7|89.3|90.24|87.84|0
1692895500000|2023-08-24 16:45:00|90.88|88.48|90.27|87.87|91.62|89.22|90.15|87.75|0
1692895800000|2023-08-24 16:50:00|90.31|87.91|89.3|86.9|90.68|88.28|89.22|86.82|0
1692896100000|2023-08-24 16:55:00|89.38|86.98|88.1|85.7|89.38|86.98|88.02|85.62|0
1692896400000|2023-08-24 17:00:00|88.26|85.86|87.07|84.67|88.58|86.18|86.83|84.43|0
1692896700000|2023-08-24 17:05:00|87.14|84.74|88.26|85.86|88.42|86.02|87.07|84.67|0
1692897000000|2023-08-24 17:10:00|88.18|85.78|87.78|85.38|88.66|86.26|87.3|84.9|0
1692897300000|2023-08-24 17:15:00|87.62|85.22|86.9|84.5|87.78|85.38|86.67|84.27|0
1692897600000|2023-08-24 17:20:00|86.82|84.42|86.74|84.34|87.14|84.74|86.51|84.11|0
1692897900000|2023-08-24 17:25:00|86.59|84.19|85.72|83.32|86.66|84.26|85.41|83.01|0
1692898200000|2023-08-24 17:30:00|85.64|83.24|85.72|83.32|86.98|84.58|85.49|83.09|0
1692898500000|2023-08-24 17:35:00|85.8|83.4|87.06|84.66|87.14|84.74|85.72|83.32|0
1692898800000|2023-08-24 17:40:00|87.21|84.81|86.11|83.71|87.45|85.05|86.11|83.71|0
1692899100000|2023-08-24 17:45:00|86.19|83.79|86.5|84.1|87.29|84.89|86.19|83.79|0
1692899400000|2023-08-24 17:50:00|86.42|84.02|86.03|83.63|86.5|84.1|85.95|83.55|0
1692899700000|2023-08-24 17:55:00|85.87|83.47|86.34|83.94|86.34|83.94|85.56|83.16|0
1692900000000|2023-08-24 18:00:00|86.42|84.02|86.65|84.25|87.61|85.21|86.42|84.02|0
1692900300000|2023-08-24 18:05:00|86.5|84.1|86.73|84.33|87.21|84.81|86.02|83.62|0
1692900600000|2023-08-24 18:10:00|86.65|84.25|87.68|85.28|88|85.6|86.65|84.25|0
1692900900000|2023-08-24 18:15:00|87.6|85.2|85.79|83.39|87.68|85.28|85.71|83.31|0
1692901200000|2023-08-24 18:20:00|85.71|83.31|86.41|84.01|86.81|84.41|85.63|83.23|0
1692901500000|2023-08-24 18:25:00|86.33|83.93|85.78|83.38|86.33|83.93|85.39|82.99|0
1692901800000|2023-08-24 18:30:00|85.63|83.23|85.94|83.54|86.41|84.01|85.63|83.23|0
1692902100000|2023-08-24 18:35:00|86.02|83.62|84.77|82.37|86.1|83.7|84.38|81.98|0
1692902400000|2023-08-24 18:40:00|84.69|82.29|83.99|81.59|84.69|82.29|83.84|81.44|0
1692902700000|2023-08-24 18:45:00|84.07|81.67|84.38|81.98|85.31|82.91|83.91|81.51|0
1692903000000|2023-08-24 18:50:00|84.45|82.05|84.3|81.9|84.84|82.44|84.07|81.67|0
1692903300000|2023-08-24 18:55:00|84.22|81.82|85.46|83.06|85.93|83.53|83.83|81.43|0
1692903600000|2023-08-24 19:00:00|85.38|82.98|85.15|82.75|85.85|83.45|84.76|82.36|0
1692903900000|2023-08-24 19:05:00|84.92|82.52|84.53|82.13|85.7|83.3|84.53|82.13|0
1692904200000|2023-08-24 19:10:00|84.6|82.2|85.07|82.67|85.54|83.14|84.22|81.82|0
1692904500000|2023-08-24 19:15:00|84.99|82.59|84.99|82.59|85.61|83.21|84.91|82.51|0
1692904800000|2023-08-24 19:20:00|85.07|82.67|84.6|82.2|86.32|83.92|84.52|82.12|0
1692905100000|2023-08-24 19:25:00|84.68|82.28|84.21|81.81|84.91|82.51|83.9|81.5|0
1692905400000|2023-08-24 19:30:00|84.29|81.89|84.21|81.81|84.99|82.59|83.67|81.27|0
1692905700000|2023-08-24 19:35:00|84.13|81.73|82.83|80.43|84.13|81.73|82.52|80.12|0
1692906000000|2023-08-24 19:40:00|82.75|80.35|81.99|79.59|82.98|80.58|81.53|79.13|0
1692906300000|2023-08-24 19:45:00|81.91|79.51|80.62|78.22|81.91|79.51|70.4|68|0
1692906600000|2023-08-24 19:50:00|80.69|78.29|80.54|78.14|81.75|79.35|80.39|77.99|0
1692906900000|2023-08-24 19:55:00|80.47|78.07|78.83|76.43|81.52|79.12|78.75|76.35|0
1692907200000|2023-08-24 20:00:00|79.12|76.72|78.64|76.24|79.12|76.72|76.9|74.5|0
1692907500000|2023-08-24 20:05:00|78.71|76.31|79.08|76.68|79.23|76.83|78.49|76.09|0
1692907800000|2023-08-24 20:10:00|79.15|76.75|77.37|74.97|79.15|76.75|77.34|74.94|0
1692908100000|2023-08-24 20:15:00|77.46|74.66|76.73|73.93|77.46|74.66|76.59|73.79|0
1692908400000|2023-08-24 20:20:00|76.81|74.01|77.46|74.66|77.53|74.73|76.73|73.93|0
1692908700000|2023-08-24 20:25:00|77.53|74.73|76.66|73.86|77.53|74.73|76.59|73.79|0
1692909000000|2023-08-24 20:30:00|76.73|73.93|76.59|73.79|76.88|74.08|76.15|73.35|0
1692909300000|2023-08-24 20:35:00|76.51|73.71|76.87|74.07|76.95|74.15|76.3|73.5|0
1692909600000|2023-08-24 20:40:00|76.76|73.96|76.8|74|76.8|74|76.62|73.82|0
1692909900000|2023-08-24 20:45:00|77.02|74.22|77.16|74.36|77.46|74.66|77.02|74.22|0
1692910200000|2023-08-24 20:50:00|77.09|74.29|77.45|74.65|77.53|74.73|77.09|74.29|0
1692910500000|2023-08-24 20:55:00|77.38|74.58|77.63|74.83|77.71|74.91|77.23|74.43|0
1692910800000|2023-08-24 21:00:00|77.55|74.75|77.71|74.91|77.74|74.94|77.45|74.65|0
1692911100000|2023-08-24 21:05:00|77.6|74.8|77.68|74.88|77.75|74.95|77.6|74.8|0
1692911400000|2023-08-24 21:10:00|77.67|74.87|77.39|74.59|77.67|74.87|77.39|74.59|0
1692911700000|2023-08-24 21:15:00|77.41|74.61|77.39|74.59|77.41|74.61|77.39|74.59|0
1692912000000|2023-08-24 21:20:00|77.42|74.62|77.55|74.75|77.64|74.84|77.42|74.62|0
1692912300000|2023-08-24 21:25:00|77.52|74.72|77.5|74.7|77.52|74.72|77.5|74.7|0
1692912600000|2023-08-24 21:30:00|77.49|74.69|77.28|74.48|77.53|74.73|77.28|74.48|0
1692912900000|2023-08-24 21:35:00|77.27|74.47|77.39|74.59|77.4|74.6|77.21|74.41|0
1692913200000|2023-08-24 21:40:00|77.4|74.6|77.57|74.77|77.57|74.77|77.4|74.6|0
1692913500000|2023-08-24 21:45:00|77.6|74.8|77.73|74.93|77.75|74.95|77.57|74.77|0
1692913800000|2023-08-24 21:50:00|77.74|74.94|77.72|74.92|77.82|75.02|77.72|74.92|0
1692914100000|2023-08-24 21:55:00|77.75|74.95|77.8|75|77.8|75|77.67|74.87|0
1692914400000|2023-08-24 22:00:00|77.69|74.89|78.46|75.66|78.76|75.96|77.69|74.89|0
1692914700000|2023-08-24 22:05:00|78.39|75.59|78.68|75.88|78.83|76.03|78.39|75.59|0
1692915000000|2023-08-24 22:10:00|78.61|75.81|78.46|75.66|78.76|75.96|78.39|75.59|0
1692915300000|2023-08-24 22:15:00|78.39|75.59|78.61|75.81|78.68|75.88|78.35|75.55|0
1692915600000|2023-08-24 22:20:00|78.68|75.88|78.68|75.88|78.9|76.1|78.46|75.66|0
1692915900000|2023-08-24 22:25:00|78.71|75.91|78.83|76.03|78.9|76.1|78.68|75.88|0
1692916200000|2023-08-24 22:30:00|78.9|76.1|78.9|76.1|78.97|76.17|78.82|76.02|0
1692916500000|2023-08-24 22:35:00|78.86|76.06|79.42|76.62|79.49|76.69|78.86|76.06|0
1692916800000|2023-08-24 22:40:00|79.34|76.54|79.12|76.32|79.34|76.54|78.97|76.17|0
1692917100000|2023-08-24 22:45:00|79.19|76.39|79.19|76.39|79.34|76.54|79.12|76.32|0
1692917400000|2023-08-24 22:50:00|79.12|76.32|79.34|76.54|79.34|76.54|79.12|76.32|0
1692917700000|2023-08-24 22:55:00|79.41|76.61|79.49|76.69|79.56|76.76|79.26|76.46|0
1692918000000|2023-08-24 23:00:00|79.41|76.61|78.74|75.94|79.41|76.61|78.7|75.9|0
1692918300000|2023-08-24 23:05:00|78.82|76.02|78.37|75.57|78.82|76.02|78.23|75.43|0
1692918600000|2023-08-24 23:10:00|78.3|75.5|78.08|75.28|78.37|75.57|77.78|74.98|0
1692918900000|2023-08-24 23:15:00|78.15|75.35|78.44|75.64|78.44|75.64|78.15|75.35|0
1692919200000|2023-08-24 23:20:00|78.52|75.72|78.59|75.79|78.74|75.94|78.44|75.64|0
1692919500000|2023-08-24 23:25:00|78.66|75.86|78.88|76.08|78.88|76.08|78.59|75.79|0
1692919800000|2023-08-24 23:30:00|78.96|76.16|79.18|76.38|79.18|76.38|78.96|76.16|0
1692920100000|2023-08-24 23:35:00|79.03|76.23|79.25|76.45|79.25|76.45|78.96|76.16|0
1692920400000|2023-08-24 23:40:00|79.18|76.38|79.25|76.45|79.25|76.45|79.03|76.23|0
1692920700000|2023-08-24 23:45:00|79.33|76.53|79.25|76.45|79.33|76.53|79.18|76.38|0
1692921000000|2023-08-24 23:50:00|79.18|76.38|78.8|76|79.18|76.38|78.8|76|0
1692921300000|2023-08-24 23:55:00|78.88|76.08|78.8|76|78.91|76.11|78.58|75.78|0
1692921600000|2023-08-25 00:00:00|78.88|76.08|79.32|76.52|79.39|76.59|78.65|75.85|0
1692921900000|2023-08-25 00:05:00|79.39|76.59|79.62|76.82|79.77|76.97|79.02|76.22|0
1692922200000|2023-08-25 00:10:00|79.58|76.78|79.62|76.82|79.76|76.96|79.32|76.52|0
1692922500000|2023-08-25 00:15:00|79.54|76.74|79.76|76.96|79.76|76.96|79.47|76.67|0
1692922800000|2023-08-25 00:20:00|79.84|77.04|79.65|76.85|79.84|77.04|79.46|76.66|0
1692923100000|2023-08-25 00:25:00|79.69|76.89|79.91|77.11|80.06|77.26|79.61|76.81|0
1692923400000|2023-08-25 00:30:00|80.06|77.26|80.06|77.26|80.21|77.41|79.91|77.11|0
1692923700000|2023-08-25 00:35:00|79.98|77.18|81|78.2|81|78.2|79.83|77.03|0
1692924000000|2023-08-25 00:40:00|80.37|77.57|79.11|76.31|80.37|77.57|79.11|76.31|0
1692924300000|2023-08-25 00:45:00|79.26|76.46|79.33|76.53|79.33|76.53|79.11|76.31|0
1692924600000|2023-08-25 00:50:00|79.41|76.61|79.18|76.38|79.41|76.61|79.11|76.31|0
1692924900000|2023-08-25 00:55:00|79.11|76.31|79.11|76.31|79.18|76.38|79.11|76.31|0
1692925200000|2023-08-25 01:00:00|79.18|76.38|79.33|76.53|79.48|76.68|79.18|76.38|0
1692925500000|2023-08-25 01:05:00|79.25|76.45|79.1|76.3|79.33|76.53|79.1|76.3|0
1692925800000|2023-08-25 01:10:00|79.18|76.38|79.1|76.3|79.25|76.45|79.03|76.23|0
1692926100000|2023-08-25 01:15:00|79.03|76.23|79.18|76.38|79.18|76.38|78.58|75.78|0
1692926400000|2023-08-25 01:20:00|79.25|76.45|79.32|76.52|79.32|76.52|79.03|76.23|0
1692926700000|2023-08-25 01:25:00|79.25|76.45|79.17|76.37|79.32|76.52|79.02|76.22|0
1692927000000|2023-08-25 01:30:00|79.1|76.3|78.73|75.93|79.17|76.37|78.43|75.63|0
1692927300000|2023-08-25 01:35:00|78.65|75.85|77.91|75.11|78.65|75.85|77.55|74.75|0
1692927600000|2023-08-25 01:40:00|77.99|75.19|77.98|75.18|78.28|75.48|77.8|75|0
1692927900000|2023-08-25 01:45:00|78.02|75.22|78.06|75.26|78.28|75.48|77.91|75.11|0
1692928200000|2023-08-25 01:50:00|78.13|75.33|78.2|75.4|78.43|75.63|78.13|75.33|0
1692928500000|2023-08-25 01:55:00|78.13|75.33|78.57|75.77|78.57|75.77|78.13|75.33|0
1692928800000|2023-08-25 02:00:00|78.65|75.85|78.57|75.77|78.79|75.99|78.42|75.62|0
1692929100000|2023-08-25 02:05:00|78.5|75.7|78.13|75.33|78.57|75.77|78.05|75.25|0
1692929400000|2023-08-25 02:10:00|78.05|75.25|78.72|75.92|78.72|75.92|78.05|75.25|0
1692929700000|2023-08-25 02:15:00|78.79|75.99|78.12|75.32|78.79|75.99|78.05|75.25|0
1692930000000|2023-08-25 02:20:00|78.05|75.25|78.12|75.32|78.45|75.65|77.98|75.18|0
1692930300000|2023-08-25 02:25:00|78.2|75.4|78.05|75.25|78.2|75.4|77.31|74.51|0
1692930600000|2023-08-25 02:30:00|77.97|75.17|78.05|75.25|78.19|75.39|77.97|75.17|0
1692930900000|2023-08-25 02:35:00|77.97|75.17|77.75|74.95|78.05|75.25|77.68|74.88|0
1692931200000|2023-08-25 02:40:00|77.68|74.88|77.75|74.95|77.9|75.1|77.53|74.73|0
1692931500000|2023-08-25 02:45:00|77.82|75.02|77.75|74.95|77.82|75.02|77.38|74.58|0
1692931800000|2023-08-25 02:50:00|77.82|75.02|77.82|75.02|78.11|75.31|77.67|74.87|0
1692932100000|2023-08-25 02:55:00|77.89|75.09|77.89|75.09|77.97|75.17|77.75|74.95|0
1692932400000|2023-08-25 03:00:00|77.93|75.13|78.15|75.35|78.26|75.46|77.89|75.09|0
1692932700000|2023-08-25 03:05:00|78.19|75.39|77.85|75.05|78.26|75.46|77.82|75.02|0
1692933000000|2023-08-25 03:10:00|77.82|75.02|77.89|75.09|78.18|75.38|77.82|75.02|0
1692933300000|2023-08-25 03:15:00|77.96|75.16|77.81|75.01|77.96|75.16|77.67|74.87|0
1692933600000|2023-08-25 03:20:00|77.89|75.09|77.81|75.01|77.96|75.16|77.59|74.79|0
1692933900000|2023-08-25 03:25:00|77.85|75.05|77.74|74.94|77.89|75.09|77.66|74.86|0
1692934200000|2023-08-25 03:30:00|77.81|75.01|77.96|75.16|78.1|75.3|77.59|74.79|0
1692934500000|2023-08-25 03:35:00|78.03|75.23|77.59|74.79|78.1|75.3|77.37|74.57|0
1692934800000|2023-08-25 03:40:00|77.66|74.86|77.59|74.79|77.73|74.93|77.51|74.71|0
1692935100000|2023-08-25 03:45:00|77.51|74.71|77.59|74.79|77.66|74.86|77.44|74.64|0
1692935400000|2023-08-25 03:50:00|77.66|74.86|77.58|74.78|77.66|74.86|77.37|74.57|0
1692935700000|2023-08-25 03:55:00|77.66|74.86|77.88|75.08|77.88|75.08|77.66|74.86|0
1692936000000|2023-08-25 04:00:00|77.95|75.15|77.95|75.15|78.02|75.22|77.88|75.08|0
1692936300000|2023-08-25 04:05:00|78.02|75.22|78.02|75.22|78.1|75.3|77.95|75.15|0
1692936600000|2023-08-25 04:10:00|78.06|75.26|78.02|75.22|78.17|75.37|78.02|75.22|0
1692936900000|2023-08-25 04:15:00|78.09|75.29|78.02|75.22|78.09|75.29|77.95|75.15|0
1692937200000|2023-08-25 04:20:00|77.95|75.15|77.8|75|77.95|75.15|77.72|74.92|0
1692937500000|2023-08-25 04:25:00|77.87|75.07|78.09|75.29|78.16|75.36|77.87|75.07|0
1692937800000|2023-08-25 04:30:00|78.16|75.36|78.16|75.36|78.38|75.58|78.09|75.29|0
1692938100000|2023-08-25 04:35:00|78.24|75.44|78.09|75.29|78.24|75.44|77.94|75.14|0
1692938400000|2023-08-25 04:40:00|77.94|75.14|77.87|75.07|78.01|75.21|77.72|74.92|0
1692938700000|2023-08-25 04:45:00|77.94|75.14|77.86|75.06|78.01|75.21|77.86|75.06|0
1692939000000|2023-08-25 04:50:00|77.79|74.99|77.86|75.06|77.9|75.1|77.79|74.99|0
1692939300000|2023-08-25 04:55:00|77.94|75.14|77.79|74.99|77.94|75.14|77.79|74.99|0
1692939600000|2023-08-25 05:00:00|77.86|75.06|78.01|75.21|78.16|75.36|77.71|74.91|0
1692939900000|2023-08-25 05:05:00|77.93|75.13|77.64|74.84|78.01|75.21|77.64|74.84|0
1692940200000|2023-08-25 05:10:00|77.57|74.77|77.93|75.13|77.93|75.13|77.57|74.77|0
1692940500000|2023-08-25 05:15:00|78.08|75.28|77.71|74.91|78.08|75.28|77.56|74.76|0
1692940800000|2023-08-25 05:20:00|77.64|74.84|77.34|74.54|77.64|74.84|77.34|74.54|0
1692941100000|2023-08-25 05:25:00|77.41|74.61|77.27|74.47|77.49|74.69|77.19|74.39|0
1692941400000|2023-08-25 05:30:00|77.34|74.54|77.05|74.25|77.41|74.61|77.05|74.25|0
1692941700000|2023-08-25 05:35:00|77.12|74.32|77.48|74.68|77.56|74.76|77.05|74.25|0
1692942000000|2023-08-25 05:40:00|77.56|74.76|77.41|74.61|77.63|74.83|77.34|74.54|0
1692942300000|2023-08-25 05:45:00|77.48|74.68|77.19|74.39|77.48|74.68|77.12|74.32|0
1692942600000|2023-08-25 05:50:00|77.26|74.46|78.51|75.71|78.88|76.08|77.26|74.46|0
1692942900000|2023-08-25 05:55:00|78.44|75.64|78.51|75.71|78.59|75.79|77.92|75.12|0
1692943200000|2023-08-25 06:00:00|78.73|75.93|78.51|75.71|78.81|76.01|78.29|75.49|0
1692943500000|2023-08-25 06:05:00|78.38|75.98|77.9|75.5|78.38|75.98|77.79|75.39|0
1692943800000|2023-08-25 06:10:00|77.86|75.46|78.31|75.91|78.31|75.91|77.72|75.32|0
1692944100000|2023-08-25 06:15:00|78.23|75.83|78.16|75.76|78.45|76.05|78.16|75.76|0
1692944400000|2023-08-25 06:20:00|78.12|75.72|77.64|75.24|78.16|75.76|77.57|75.17|0
1692944700000|2023-08-25 06:25:00|77.68|75.28|76.47|74.07|77.79|75.39|76.47|74.07|0
1692945000000|2023-08-25 06:30:00|76.54|74.14|76.39|73.99|76.76|74.36|76.18|73.78|0
1692945300000|2023-08-25 06:35:00|76.32|73.92|75.6|73.2|76.39|73.99|75.38|72.98|0
1692945600000|2023-08-25 06:40:00|75.52|73.12|76.03|73.63|76.03|73.63|75.52|73.12|0
1692945900000|2023-08-25 06:45:00|75.96|73.56|76.1|73.7|76.46|74.06|75.96|73.56|0
1692946200000|2023-08-25 06:50:00|76.17|73.77|75.92|73.52|76.17|73.77|75.92|73.52|0
1692946500000|2023-08-25 06:55:00|75.88|73.48|76.24|73.84|76.24|73.84|75.66|73.26|0
1692946800000|2023-08-25 07:00:00|76.17|73.77|77.48|75.08|77.63|75.23|76.17|73.77|0
1692947100000|2023-08-25 07:05:00|77.56|75.16|78.44|76.04|78.59|76.19|77.52|75.12|0
1692947400000|2023-08-25 07:10:00|78.51|76.11|78.37|75.97|78.81|76.41|78.14|75.74|0
1692947700000|2023-08-25 07:15:00|78.29|75.89|78.59|76.19|79.11|76.71|78.29|75.89|0
1692948000000|2023-08-25 07:20:00|78.55|76.15|78.66|76.26|78.66|76.26|78.22|75.82|0
1692948300000|2023-08-25 07:25:00|78.58|76.18|79.03|76.63|79.18|76.78|78.47|76.07|0
1692948600000|2023-08-25 07:30:00|78.96|76.56|79.18|76.78|79.18|76.78|78.66|76.26|0
1692948900000|2023-08-25 07:35:00|79.25|76.85|79.1|76.7|79.48|77.08|79.03|76.63|0
1692949200000|2023-08-25 07:40:00|79.14|76.74|78.58|76.18|79.18|76.78|78.43|76.03|0
1692949500000|2023-08-25 07:45:00|78.62|76.22|78.5|76.1|78.8|76.4|78.36|75.96|0
1692949800000|2023-08-25 07:50:00|78.43|76.03|78.24|75.84|78.58|76.18|78.24|75.84|0
1692950100000|2023-08-25 07:55:00|78.28|75.88|78.35|75.95|78.73|76.33|78.13|75.73|0
1692950400000|2023-08-25 08:00:00|78.43|76.03|79.47|77.07|79.62|77.22|78.43|76.03|0
1692950700000|2023-08-25 08:05:00|79.39|76.99|79.09|76.69|79.69|77.29|78.72|76.32|0
1692951000000|2023-08-25 08:10:00|79.02|76.62|79.92|77.52|80.29|77.89|78.95|76.55|0
1692951300000|2023-08-25 08:15:00|79.84|77.44|79.91|77.51|79.91|77.51|79.47|77.07|0
1692951600000|2023-08-25 08:20:00|79.99|77.59|80.44|78.04|80.74|78.34|79.69|77.29|0
1692951900000|2023-08-25 08:25:00|80.36|77.96|80.14|77.74|80.59|78.19|79.84|77.44|0
1692952200000|2023-08-25 08:30:00|80.21|77.81|80.36|77.96|80.36|77.96|79.99|77.59|0
1692952500000|2023-08-25 08:35:00|80.29|77.89|79.91|77.51|80.59|78.19|79.76|77.36|0
1692952800000|2023-08-25 08:40:00|79.83|77.43|79.68|77.28|79.98|77.58|79.61|77.21|0
1692953100000|2023-08-25 08:45:00|79.76|77.36|79.08|76.68|79.76|77.36|78.93|76.53|0
1692953400000|2023-08-25 08:50:00|79.16|76.76|79.46|77.06|79.61|77.21|79.08|76.68|0
1692953700000|2023-08-25 08:55:00|79.38|76.98|80.28|77.88|81.68|79.28|79.38|76.98|0
1692954000000|2023-08-25 09:00:00|80.32|77.92|79.83|77.43|80.43|78.03|79.76|77.36|0
1692954300000|2023-08-25 09:05:00|79.91|77.51|79.46|77.06|79.98|77.58|79.38|76.98|0
1692954600000|2023-08-25 09:10:00|79.53|77.13|79.9|77.5|79.98|77.58|79.53|77.13|0
1692954900000|2023-08-25 09:15:00|79.98|77.58|79.94|77.54|80.13|77.73|79.68|77.28|0
1692955200000|2023-08-25 09:20:00|79.98|77.58|80.13|77.73|80.13|77.73|79.75|77.35|0
1692955500000|2023-08-25 09:25:00|80.09|77.69|80.58|78.18|80.8|78.4|80.05|77.65|0
1692955800000|2023-08-25 09:30:00|80.65|78.25|79.82|77.42|80.65|78.25|79.52|77.12|0
1692956100000|2023-08-25 09:35:00|79.9|77.5|80.12|77.72|80.2|77.8|79.82|77.42|0
1692956400000|2023-08-25 09:40:00|80.2|77.8|79.82|77.42|80.2|77.8|79.63|77.23|0
1692956700000|2023-08-25 09:45:00|79.75|77.35|79.52|77.12|79.97|77.57|79.37|76.97|0
1692957000000|2023-08-25 09:50:00|79.59|77.19|79|76.6|79.74|77.34|78.85|76.45|0
1692957300000|2023-08-25 09:55:00|78.92|76.52|78.43|76.03|79.15|76.75|78.29|75.89|0
1692957600000|2023-08-25 10:00:00|78.36|75.96|79.25|76.85|79.33|76.93|78.36|75.96|0
1692957900000|2023-08-25 10:05:00|79.33|76.93|79.7|77.3|79.77|77.37|79.25|76.85|0
1692958200000|2023-08-25 10:10:00|79.77|77.37|80|77.6|80|77.6|79.7|77.3|0
1692958500000|2023-08-25 10:15:00|80.07|77.67|80.15|77.75|80.45|78.05|80|77.6|0
1692958800000|2023-08-25 10:20:00|80.07|77.67|80.37|77.97|80.37|77.97|80.07|77.67|0
1692959100000|2023-08-25 10:25:00|80.41|78.01|80.3|77.9|80.83|78.43|80.3|77.9|0
1692959400000|2023-08-25 10:30:00|80.37|77.97|80.6|78.2|80.75|78.35|80.3|77.9|0
1692959700000|2023-08-25 10:35:00|80.67|78.27|80.82|78.42|80.82|78.42|80.45|78.05|0
1692960000000|2023-08-25 10:40:00|80.75|78.35|80.14|77.74|80.82|78.42|80.07|77.67|0
1692960300000|2023-08-25 10:45:00|80.22|77.82|80.81|78.41|81.01|78.61|80.14|77.74|0
1692960600000|2023-08-25 10:50:00|80.85|78.45|80.93|78.53|81.08|78.68|80.7|78.3|0
1692960900000|2023-08-25 10:55:00|80.85|78.45|80.55|78.15|80.85|78.45|80.47|78.07|0
1692961200000|2023-08-25 11:00:00|80.62|78.22|81|78.6|81|78.6|80.39|77.99|0
1692961500000|2023-08-25 11:05:00|81.07|78.67|80.85|78.45|81.07|78.67|80.54|78.14|0
1692961800000|2023-08-25 11:10:00|80.77|78.37|80.32|77.92|80.85|78.45|80.24|77.84|0
1692962100000|2023-08-25 11:15:00|80.39|77.99|80.24|77.84|80.47|78.07|80.01|77.61|0
1692962400000|2023-08-25 11:20:00|80.16|77.76|80.24|77.84|80.31|77.91|80.09|77.69|0
1692962700000|2023-08-25 11:25:00|80.31|77.91|80.16|77.76|80.31|77.91|80.09|77.69|0
1692963000000|2023-08-25 11:30:00|80.24|77.84|79.63|77.23|80.39|77.99|79.48|77.08|0
1692963300000|2023-08-25 11:35:00|79.56|77.16|80.16|77.76|80.27|77.87|79.48|77.08|0
1692963600000|2023-08-25 11:40:00|80.19|77.79|80.16|77.76|80.46|78.06|80.08|77.68|0
1692963900000|2023-08-25 11:45:00|80.08|77.68|80.08|77.68|80.38|77.98|80.01|77.61|0
1692964200000|2023-08-25 11:50:00|80.01|77.61|79.85|77.45|80.08|77.68|79.63|77.23|0
1692964500000|2023-08-25 11:55:00|79.78|77.38|80.42|78.02|80.53|78.13|79.7|77.3|0
1692964800000|2023-08-25 12:00:00|80.45|78.05|80.76|78.36|80.91|78.51|80.23|77.83|0
1692965100000|2023-08-25 12:05:00|80.68|78.28|81.59|79.19|81.59|79.19|80.6|78.2|0
1692965400000|2023-08-25 12:10:00|81.51|79.11|81.59|79.19|81.89|79.49|81.36|78.96|0
1692965700000|2023-08-25 12:15:00|81.63|79.23|81.82|79.42|82.12|79.72|81.59|79.19|0
1692966000000|2023-08-25 12:20:00|81.78|79.38|82.04|79.64|82.12|79.72|81.66|79.26|0
1692966300000|2023-08-25 12:25:00|82.35|79.95|81.97|79.57|82.5|80.1|81.89|79.49|0
1692966600000|2023-08-25 12:30:00|81.89|79.49|81.96|79.56|82.73|80.33|81.81|79.41|0
1692966900000|2023-08-25 12:35:00|82.12|79.72|82.42|80.02|82.58|80.18|81.96|79.56|0
1692967200000|2023-08-25 12:40:00|82.27|79.87|83.04|80.64|83.12|80.72|82.19|79.79|0
1692967500000|2023-08-25 12:45:00|82.88|80.48|83.04|80.64|83.19|80.79|82.81|80.41|0
1692967800000|2023-08-25 12:50:00|83.07|80.67|82.57|80.17|83.07|80.67|82.57|80.17|0
1692968100000|2023-08-25 12:55:00|82.5|80.1|82.45|80.05|82.73|80.33|82.19|79.79|0
1692968400000|2023-08-25 13:00:00|82.34|79.94|81.88|79.48|82.49|80.09|81.88|79.48|0
1692968700000|2023-08-25 13:05:00|81.73|79.33|81.42|79.02|81.8|79.4|81.35|78.95|0
1692969000000|2023-08-25 13:10:00|81.57|79.17|81.73|79.33|81.88|79.48|81.19|78.79|0
1692969300000|2023-08-25 13:15:00|81.8|79.4|80.96|78.56|82.11|79.71|80.59|78.19|0
1692969600000|2023-08-25 13:20:00|81.04|78.64|80.21|77.81|81.04|78.64|80.21|77.81|0
1692969900000|2023-08-25 13:25:00|80.28|77.88|82.1|79.7|82.18|79.78|80.21|77.81|0
1692970200000|2023-08-25 13:30:00|82.03|79.63|83.32|80.92|85.57|83.17|81.72|79.32|0
1692970500000|2023-08-25 13:35:00|83.16|80.76|83.47|81.07|84.33|81.93|82.47|80.07|0
1692970800000|2023-08-25 13:40:00|83.24|80.84|82.93|80.53|83.86|81.46|82.24|79.84|0
1692971100000|2023-08-25 13:45:00|83.01|80.61|83.32|80.92|83.78|81.38|82.31|79.91|0
1692971400000|2023-08-25 13:50:00|83.24|80.84|82.08|79.68|83.47|81.07|81.93|79.53|0
1692971700000|2023-08-25 13:55:00|82.01|79.61|82.65|80.25|82.93|80.53|81.47|79.07|0
1692972000000|2023-08-25 14:00:00|83.43|81.03|83.54|81.14|85.66|83.26|80.78|78.38|0
1692972300000|2023-08-25 14:05:00|83.39|80.99|79.58|77.18|83.78|81.38|79.13|76.73|0
1692972600000|2023-08-25 14:10:00|79.91|77.51|85.34|82.94|85.34|82.94|79.73|77.33|0
1692972900000|2023-08-25 14:15:00|85.65|83.25|83.46|81.06|88.7|86.3|83.46|81.06|0
1692973200000|2023-08-25 14:20:00|83.61|81.21|79.8|77.4|84.23|81.83|79.8|77.4|0
1692973500000|2023-08-25 14:25:00|79.73|77.33|79.13|76.73|80.78|78.38|77.94|75.54|0
1692973800000|2023-08-25 14:30:00|78.9|76.5|77.79|75.39|79.65|77.25|77.5|75.1|0
1692974100000|2023-08-25 14:35:00|77.97|75.57|77.64|75.24|79.2|76.8|76.4|74|0
1692974400000|2023-08-25 14:40:00|77.5|75.1|75.89|73.49|79.42|77.02|75.89|73.49|0
1692974700000|2023-08-25 14:45:00|75.82|73.42|73.15|70.75|75.96|73.56|70.83|68.43|0
1692975000000|2023-08-25 14:50:00|72.94|70.54|72.3|69.9|74|71.6|71.88|69.48|0
1692975300000|2023-08-25 14:55:00|72.16|69.76|71.33|68.93|72.58|70.18|70.98|68.58|0
1692975600000|2023-08-25 15:00:00|71.26|68.86|73.27|70.87|73.27|70.87|70.13|67.73|0
1692975900000|2023-08-25 15:05:00|72.99|70.59|76.42|74.02|76.78|74.38|72.92|70.52|0
1692976200000|2023-08-25 15:10:00|76.63|74.23|76.92|74.52|78.47|76.07|76.27|73.87|0
1692976500000|2023-08-25 15:15:00|76.85|74.45|75.98|73.58|77.07|74.67|74.4|72|0
1692976800000|2023-08-25 15:20:00|75.83|73.43|76.12|73.72|76.12|73.72|74.61|72.21|0
1692977100000|2023-08-25 15:25:00|76.19|73.79|80.4|78|80.71|78.31|76.19|73.79|0
1692977400000|2023-08-25 15:30:00|80.55|78.15|79.36|76.96|80.55|78.15|78.02|75.62|0
1692977700000|2023-08-25 15:35:00|79.51|77.11|81.32|78.92|85.24|82.84|79.36|76.96|0
1692978000000|2023-08-25 15:40:00|81.39|78.99|80.56|78.16|81.47|79.07|79.28|76.88|0
1692978300000|2023-08-25 15:45:00|80.48|78.08|79.73|77.33|80.48|78.08|78.75|76.35|0
1692978600000|2023-08-25 15:50:00|79.8|77.4|77.09|74.69|80.33|77.93|76.72|74.32|0
1692978900000|2023-08-25 15:55:00|76.94|74.54|75.62|73.22|76.94|74.54|74.77|72.37|0
1692979200000|2023-08-25 16:00:00|75.55|73.15|77.45|75.05|77.9|75.5|75.55|73.15|0
1692979500000|2023-08-25 16:05:00|77.53|75.13|77.75|75.35|78.19|75.79|76.64|74.24|0
1692979800000|2023-08-25 16:10:00|77.82|75.42|78.19|75.79|78.41|76.01|76.93|74.53|0
1692980100000|2023-08-25 16:15:00|78.12|75.72|77.97|75.57|78.56|76.16|76.49|74.09|0
1692980400000|2023-08-25 16:20:00|77.89|75.49|78.89|76.49|79.99|77.59|77.37|74.97|0
1692980700000|2023-08-25 16:25:00|78.97|76.57|79.72|77.32|79.87|77.47|78.67|76.27|0
1692981000000|2023-08-25 16:30:00|79.87|77.47|79.34|76.94|80.41|78.01|79.19|76.79|0
1692981300000|2023-08-25 16:35:00|79.27|76.87|80.14|77.74|80.56|78.16|78.97|76.57|0
1692981600000|2023-08-25 16:40:00|80.18|77.78|79.19|76.79|80.71|78.31|78.89|76.49|0
1692981900000|2023-08-25 16:45:00|79.11|76.71|79.49|77.09|79.95|77.55|78.59|76.19|0
1692982200000|2023-08-25 16:50:00|79.41|77.01|77.47|75.07|79.79|77.39|77.39|74.99|0
1692982500000|2023-08-25 16:55:00|77.39|74.99|79.34|76.94|79.41|77.01|77.17|74.77|0
1692982800000|2023-08-25 17:00:00|79.26|76.86|79.34|76.94|79.94|77.54|78.96|76.56|0
1692983100000|2023-08-25 17:05:00|79.18|76.78|79.18|76.78|80.17|77.77|78.73|76.33|0
1692983400000|2023-08-25 17:10:00|78.88|76.48|79.79|77.39|80.01|77.61|77.91|75.51|0
1692983700000|2023-08-25 17:15:00|79.94|77.54|78.35|75.95|80.55|78.15|77.68|75.28|0
1692984000000|2023-08-25 17:20:00|78.43|76.03|76.79|74.39|78.43|76.03|76.57|74.17|0
1692984300000|2023-08-25 17:25:00|76.87|74.47|77.61|75.21|77.61|75.21|76.35|73.95|0
1692984600000|2023-08-25 17:30:00|77.75|75.35|76.2|73.8|77.75|75.35|75.76|73.36|0
1692984900000|2023-08-25 17:35:00|76.13|73.73|75.61|73.21|76.79|74.39|75.61|73.21|0
1692985200000|2023-08-25 17:40:00|75.69|73.29|77.16|74.76|77.23|74.83|75.61|73.21|0
1692985500000|2023-08-25 17:45:00|77.08|74.68|76.79|74.39|77.08|74.68|75.68|73.28|0
1692985800000|2023-08-25 17:50:00|76.86|74.46|78.8|76.4|78.8|76.4|76.71|74.31|0
1692986100000|2023-08-25 17:55:00|78.72|76.32|79.1|76.7|79.1|76.7|78.12|75.72|0
1692986400000|2023-08-25 18:00:00|78.94|76.54|79.17|76.77|79.55|77.15|78.72|76.32|0
1692986700000|2023-08-25 18:05:00|79.09|76.69|79.77|77.37|80.23|77.83|79.09|76.69|0
1692987000000|2023-08-25 18:10:00|79.85|77.45|80.99|78.59|81.15|78.75|79.24|76.84|0
1692987300000|2023-08-25 18:15:00|81.22|78.82|82.15|79.75|82.46|80.06|79.7|77.3|0
1692987600000|2023-08-25 18:20:00|82.22|79.82|83.23|80.83|83.86|81.46|82.22|79.82|0
1692987900000|2023-08-25 18:25:00|83.39|80.99|84.65|82.25|84.81|82.41|83.27|80.87|0
1692988200000|2023-08-25 18:30:00|85.04|82.64|85.6|83.2|85.76|83.36|84.33|81.93|0
1692988500000|2023-08-25 18:35:00|85.68|83.28|84.41|82.01|86.24|83.84|84.09|81.69|0
1692988800000|2023-08-25 18:40:00|84.33|81.93|83.62|81.22|85.2|82.8|83.23|80.83|0
1692989100000|2023-08-25 18:45:00|83.7|81.3|84.41|82.01|84.56|82.16|82.76|80.36|0
1692989400000|2023-08-25 18:50:00|84.48|82.08|85.74|83.34|87.99|85.59|84.09|81.69|0
1692989700000|2023-08-25 18:55:00|85.9|83.5|86.22|83.82|86.46|84.06|85.66|83.26|0
1692990000000|2023-08-25 19:00:00|86.3|83.9|85.98|83.58|87.91|85.51|85.18|82.78|0
1692990300000|2023-08-25 19:05:00|85.9|83.5|86.29|83.89|86.54|84.14|85.02|82.62|0
1692990600000|2023-08-25 19:10:00|86.45|84.05|85.65|83.25|86.78|84.38|85.42|83.02|0
1692990900000|2023-08-25 19:15:00|85.57|83.17|86.37|83.97|87.02|84.62|85.57|83.17|0
1692991200000|2023-08-25 19:20:00|86.29|83.89|87.42|85.02|87.74|85.34|86.29|83.89|0
1692991500000|2023-08-25 19:25:00|87.5|85.1|86.85|84.45|87.82|85.42|86.69|84.29|0
1692991800000|2023-08-25 19:30:00|86.93|84.53|86.45|84.05|87.49|85.09|86.29|83.89|0
1692992100000|2023-08-25 19:35:00|86.53|84.13|85.57|83.17|86.53|84.13|85.01|82.61|0
1692992400000|2023-08-25 19:40:00|85.73|83.33|86.45|84.05|86.45|84.05|84.77|82.37|0
1692992700000|2023-08-25 19:45:00|86.37|83.97|84.38|81.98|86.77|84.37|84.22|81.82|0
1692993000000|2023-08-25 19:50:00|83.79|81.39|82.89|80.49|84.38|81.98|82.5|80.1|0
1692993300000|2023-08-25 19:55:00|83.59|81.19|83.59|81.19|84.77|82.37|83.04|80.64|0
1692993600000|2023-08-25 20:00:00|83.83|81.43|83.9|81.5|84.69|82.29|83.75|81.35|0
1692993900000|2023-08-25 20:05:00|83.98|81.58|83.59|81.19|83.98|81.58|83.59|81.19|0
1692994200000|2023-08-25 20:10:00|83.51|81.11|84.06|81.66|84.06|81.66|83.43|81.03|0
1693182900000|2023-08-28 00:35:00|84.7|81.9|84.62|81.82|84.7|81.9|84.62|81.82|0
1693183200000|2023-08-28 00:40:00|84.58|81.78|84.78|81.98|84.86|82.06|84.54|81.74|0
1693183500000|2023-08-28 00:45:00|84.86|82.06|85.09|82.29|85.17|82.37|84.78|81.98|0
1693183800000|2023-08-28 00:50:00|85.13|82.33|84.46|81.66|85.25|82.45|84.46|81.66|0
1693184100000|2023-08-28 00:55:00|84.38|81.58|84.77|81.97|84.93|82.13|84.38|81.58|0
1693184400000|2023-08-28 01:00:00|84.85|82.05|85.48|82.68|85.72|82.92|84.85|82.05|0
1693184700000|2023-08-28 01:05:00|85.56|82.76|85.64|82.84|85.8|83|85.41|82.61|0
1693185000000|2023-08-28 01:10:00|85.56|82.76|85.24|82.44|85.64|82.84|85.09|82.29|0
1693185300000|2023-08-28 01:15:00|85.4|82.6|85.72|82.92|85.8|83|85.4|82.6|0
1693185600000|2023-08-28 01:20:00|86.12|83.32|86.43|83.63|86.67|83.87|86.04|83.24|0
1693185900000|2023-08-28 01:25:00|86.35|83.55|86.43|83.63|86.51|83.71|86.19|83.39|0
1693186200000|2023-08-28 01:30:00|86.51|83.71|85.56|82.76|86.59|83.79|85.48|82.68|0
1693186500000|2023-08-28 01:35:00|85.48|82.68|86.03|83.23|86.19|83.39|85.48|82.68|0
1693186800000|2023-08-28 01:40:00|86.11|83.31|86.03|83.23|86.19|83.39|85.87|83.07|0
1693187100000|2023-08-28 01:45:00|86.11|83.31|85.63|82.83|86.27|83.47|85.63|82.83|0
1693187400000|2023-08-28 01:50:00|85.55|82.75|85.95|83.15|85.95|83.15|85.55|82.75|0
1693187700000|2023-08-28 01:55:00|86.03|83.23|85.87|83.07|86.03|83.23|85.79|82.99|0
1693188000000|2023-08-28 02:00:00|85.95|83.15|86.02|83.22|86.1|83.3|85.71|82.91|0
1693188300000|2023-08-28 02:05:00|86.1|83.3|85.55|82.75|86.18|83.38|85.55|82.75|0
1693188600000|2023-08-28 02:10:00|85.47|82.67|85.86|83.06|85.86|83.06|85.15|82.35|0
1693188900000|2023-08-28 02:15:00|85.94|83.14|85.31|82.51|85.94|83.14|85.15|82.35|0
1693189200000|2023-08-28 02:20:00|85.39|82.59|85.54|82.74|85.54|82.74|85.23|82.43|0
1693189500000|2023-08-28 02:25:00|85.46|82.66|85.54|82.74|85.62|82.82|85.38|82.58|0
1693189800000|2023-08-28 02:30:00|85.62|82.82|85.7|82.9|85.82|83.02|85.62|82.82|0
1693190100000|2023-08-28 02:35:00|85.78|82.98|86.02|83.22|86.1|83.3|85.7|82.9|0
1693190400000|2023-08-28 02:40:00|86.1|83.3|86.09|83.29|86.17|83.37|85.94|83.14|0
1693190700000|2023-08-28 02:45:00|86.17|83.37|86.25|83.45|86.41|83.61|86.09|83.29|0
1693191000000|2023-08-28 02:50:00|86.33|83.53|86.25|83.45|86.41|83.61|86.17|83.37|0
1693191300000|2023-08-28 02:55:00|86.21|83.41|86.17|83.37|86.41|83.61|86.09|83.29|0
1693191600000|2023-08-28 03:00:00|86.09|83.29|86.01|83.21|86.17|83.37|85.93|83.13|0
1693191900000|2023-08-28 03:05:00|86.09|83.29|85.69|82.89|86.09|83.29|85.61|82.81|0
1693192200000|2023-08-28 03:10:00|85.61|82.81|85.61|82.81|85.69|82.89|85.45|82.65|0
1693192500000|2023-08-28 03:15:00|85.53|82.73|85.13|82.33|85.61|82.81|85.05|82.25|0
1693192800000|2023-08-28 03:20:00|85.21|82.41|85.29|82.49|85.53|82.73|85.05|82.25|0
1693193100000|2023-08-28 03:25:00|85.37|82.57|85.53|82.73|85.61|82.81|85.29|82.49|0
1693193400000|2023-08-28 03:30:00|85.6|82.8|85.44|82.64|85.6|82.8|85.37|82.57|0
1693193700000|2023-08-28 03:35:00|85.37|82.57|85.29|82.49|85.44|82.64|85.13|82.33|0
1693194000000|2023-08-28 03:40:00|85.36|82.56|85.36|82.56|85.44|82.64|85.28|82.48|0
1693194300000|2023-08-28 03:45:00|85.28|82.48|84.97|82.17|85.28|82.48|84.97|82.17|0
1693194600000|2023-08-28 03:50:00|85.05|82.25|85.12|82.32|85.2|82.4|85.04|82.24|0
1693194900000|2023-08-28 03:55:00|85.04|82.24|84.61|81.81|85.12|82.32|84.61|81.81|0
1693195200000|2023-08-28 04:00:00|84.65|81.85|84.88|82.08|84.96|82.16|84.57|81.77|0
1693195500000|2023-08-28 04:05:00|84.8|82|84.96|82.16|84.96|82.16|84.73|81.93|0
1693195800000|2023-08-28 04:10:00|84.88|82.08|85.04|82.24|85.04|82.24|84.88|82.08|0
1693196100000|2023-08-28 04:15:00|84.96|82.16|84.96|82.16|85.04|82.24|84.88|82.08|0
1693196400000|2023-08-28 04:20:00|85|82.2|85.12|82.32|85.12|82.32|84.96|82.16|0
1693196700000|2023-08-28 04:25:00|85.11|82.31|84.96|82.16|85.11|82.31|84.96|82.16|0
1693197000000|2023-08-28 04:30:00|85.03|82.23|85.11|82.31|85.11|82.31|85.03|82.23|0
1693197300000|2023-08-28 04:35:00|85.03|82.23|85.19|82.39|85.19|82.39|85.03|82.23|0
1693197600000|2023-08-28 04:40:00|85.11|82.31|85.03|82.23|85.11|82.31|84.87|82.07|0
1693197900000|2023-08-28 04:45:00|85.07|82.27|85.11|82.31|85.19|82.39|85.03|82.23|0
1693198200000|2023-08-28 04:50:00|85.07|82.27|85.03|82.23|85.19|82.39|85.03|82.23|0
1693198500000|2023-08-28 04:55:00|84.95|82.15|85.18|82.38|85.18|82.38|84.91|82.11|0
1693198800000|2023-08-28 05:00:00|85.11|82.31|84.87|82.07|85.11|82.31|84.71|81.91|0
1693199100000|2023-08-28 05:05:00|84.95|82.15|84.87|82.07|85.03|82.23|84.71|81.91|0
1693199400000|2023-08-28 05:10:00|84.95|82.15|84.71|81.91|84.95|82.15|84.63|81.83|0
1693199700000|2023-08-28 05:15:00|84.79|81.99|84.98|82.18|85.02|82.22|84.63|81.83|0
1693200000000|2023-08-28 05:20:00|84.94|82.14|84.86|82.06|85.02|82.22|84.78|81.98|0
1693200300000|2023-08-28 05:25:00|84.78|81.98|84.78|81.98|84.86|82.06|84.63|81.83|0
1693200600000|2023-08-28 05:30:00|84.86|82.06|85.41|82.61|85.49|82.69|84.86|82.06|0
1693200900000|2023-08-28 05:35:00|85.33|82.53|85.57|82.77|85.65|82.85|85.33|82.53|0
1693201200000|2023-08-28 05:40:00|85.65|82.85|85.81|83.01|85.89|83.09|85.65|82.85|0
1693201500000|2023-08-28 05:45:00|85.73|82.93|86.52|83.72|86.76|83.96|85.65|82.85|0
1693201800000|2023-08-28 05:50:00|86.44|83.64|86.28|83.48|86.52|83.72|86.2|83.4|0
1693202100000|2023-08-28 05:55:00|86.24|83.44|86.76|83.96|86.76|83.96|86.2|83.4|0
1693202400000|2023-08-28 06:00:00|86.84|84.04|86.68|83.88|86.92|84.12|86.12|83.32|0
1693202700000|2023-08-28 06:05:00|86.52|84.12|86.72|84.32|86.8|84.4|86.4|84|0
1693203000000|2023-08-28 06:10:00|86.8|84.4|86.64|84.24|86.88|84.48|86.48|84.08|0
1693203300000|2023-08-28 06:15:00|86.56|84.16|86.64|84.24|86.88|84.48|86.56|84.16|0
1693203600000|2023-08-28 06:20:00|86.56|84.16|86.47|84.07|86.64|84.24|86.39|83.99|0
1693203900000|2023-08-28 06:25:00|86.55|84.15|86.55|84.15|86.63|84.23|86.39|83.99|0
1693204200000|2023-08-28 06:30:00|86.63|84.23|86.63|84.23|86.87|84.47|86.55|84.15|0
1693204500000|2023-08-28 06:35:00|86.71|84.31|86.63|84.23|86.87|84.47|86.55|84.15|0
1693204800000|2023-08-28 06:40:00|86.71|84.31|86.87|84.47|86.87|84.47|86.63|84.23|0
1693205100000|2023-08-28 06:45:00|86.79|84.39|86.39|83.99|86.79|84.39|86.39|83.99|0
1693205400000|2023-08-28 06:50:00|86.31|83.91|85.99|83.59|86.31|83.91|85.91|83.51|0
1693205700000|2023-08-28 06:55:00|85.91|83.51|86.07|83.67|86.07|83.67|85.91|83.51|0
1693206000000|2023-08-28 07:00:00|86.14|83.74|85.59|83.19|86.14|83.74|85.43|83.03|0
1693206300000|2023-08-28 07:05:00|85.67|83.27|86.46|84.06|86.54|84.14|85.67|83.27|0
1693206600000|2023-08-28 07:10:00|86.54|84.14|85.94|83.54|86.54|84.14|85.74|83.34|0
1693206900000|2023-08-28 07:15:00|85.9|83.5|86.38|83.98|86.54|84.14|85.82|83.42|0
1693207200000|2023-08-28 07:20:00|86.46|84.06|86.22|83.82|86.78|84.38|86.14|83.74|0
1693207500000|2023-08-28 07:25:00|86.38|83.98|86.38|83.98|86.38|83.98|85.9|83.5|0
1693207800000|2023-08-28 07:30:00|86.3|83.9|86.78|84.38|86.86|84.46|86.3|83.9|0
1693208100000|2023-08-28 07:35:00|86.86|84.46|86.21|83.81|86.86|84.46|86.21|83.81|0
1693208400000|2023-08-28 07:40:00|86.13|83.73|85.14|82.74|86.21|83.81|85.02|82.62|0
1693208700000|2023-08-28 07:45:00|85.18|82.78|85.42|83.02|85.49|83.09|84.39|81.99|0
1693209000000|2023-08-28 07:50:00|85.26|82.86|85.45|83.05|85.57|83.17|85.1|82.7|0
1693209300000|2023-08-28 07:55:00|85.41|83.01|85.1|82.7|85.41|83.01|84.94|82.54|0
1693209600000|2023-08-28 08:00:00|84.94|82.54|85.25|82.85|85.57|83.17|84.94|82.54|0
1693209900000|2023-08-28 08:05:00|85.33|82.93|86.13|83.73|86.16|83.76|85.17|82.77|0
1693210200000|2023-08-28 08:10:00|86.21|83.81|85.65|83.25|86.29|83.89|85.57|83.17|0
1693210500000|2023-08-28 08:15:00|85.57|83.17|85.96|83.56|86.04|83.64|85.49|83.09|0
1693210800000|2023-08-28 08:20:00|86.04|83.64|86.76|84.36|86.76|84.36|85.96|83.56|0
1693211100000|2023-08-28 08:25:00|86.68|84.28|86.92|84.52|87|84.6|86.68|84.28|0
1693211400000|2023-08-28 08:30:00|86.84|84.44|86.92|84.52|86.92|84.52|86.44|84.04|0
1693211700000|2023-08-28 08:35:00|86.84|84.44|86.68|84.28|87|84.6|86.52|84.12|0
1693212000000|2023-08-28 08:40:00|86.76|84.36|86.52|84.12|86.84|84.44|86.44|84.04|0
1693212300000|2023-08-28 08:45:00|86.6|84.2|86.2|83.8|86.6|84.2|86.04|83.64|0
1693212600000|2023-08-28 08:50:00|86.12|83.72|86.23|83.83|86.43|84.03|86.04|83.64|0
1693212900000|2023-08-28 08:55:00|86.19|83.79|86.11|83.71|86.27|83.87|85.95|83.55|0
1693213200000|2023-08-28 09:00:00|86.03|83.63|85.79|83.39|86.27|83.87|85.79|83.39|0
1693213500000|2023-08-28 09:05:00|85.71|83.31|85|82.6|85.95|83.55|85|82.6|0
1693213800000|2023-08-28 09:10:00|85.08|82.68|85.15|82.75|85.31|82.91|84.92|82.52|0
1693214100000|2023-08-28 09:15:00|85.08|82.68|84.99|82.59|85.08|82.68|84.6|82.2|0
1693214400000|2023-08-28 09:20:00|84.95|82.55|85.31|82.91|85.31|82.91|84.84|82.44|0
1693214700000|2023-08-28 09:25:00|85.39|82.99|86.18|83.78|86.18|83.78|85.39|82.99|0
1693215000000|2023-08-28 09:30:00|86.26|83.86|86.02|83.62|86.42|84.02|85.86|83.46|0
1693215300000|2023-08-28 09:35:00|86.1|83.7|86.18|83.78|86.58|84.18|86.1|83.7|0
1693215600000|2023-08-28 09:40:00|86.02|83.62|86.1|83.7|86.1|83.7|85.86|83.46|0
1693215900000|2023-08-28 09:45:00|86.02|83.62|85.7|83.3|86.1|83.7|85.7|83.3|0
1693216200000|2023-08-28 09:50:00|85.78|83.38|85.86|83.46|86.26|83.86|85.7|83.3|0
1693216500000|2023-08-28 09:55:00|85.78|83.38|85.94|83.54|86.1|83.7|85.78|83.38|0
1693216800000|2023-08-28 10:00:00|85.86|83.46|85.22|82.82|86.02|83.62|85.14|82.74|0
1693217100000|2023-08-28 10:05:00|85.3|82.9|84.74|82.34|85.38|82.98|84.67|82.27|0
1693217400000|2023-08-28 10:10:00|84.67|82.27|84.9|82.5|84.98|82.58|84.51|82.11|0
1693217700000|2023-08-28 10:15:00|84.82|82.42|84.82|82.42|84.9|82.5|84.58|82.18|0
1693218000000|2023-08-28 10:20:00|84.86|82.46|85.06|82.66|85.06|82.66|84.82|82.42|0
1693218300000|2023-08-28 10:25:00|84.98|82.58|84.98|82.58|85.06|82.66|84.82|82.42|0
1693218600000|2023-08-28 10:30:00|85.13|82.73|85.61|83.21|85.77|83.37|85.06|82.66|0
1693218900000|2023-08-28 10:35:00|85.53|83.13|85.53|83.13|85.69|83.29|85.37|82.97|0
1693219200000|2023-08-28 10:40:00|85.45|83.05|85.37|82.97|85.72|83.32|85.29|82.89|0
1693219500000|2023-08-28 10:45:00|85.29|82.89|85.84|83.44|85.92|83.52|85.21|82.81|0
1693219800000|2023-08-28 10:50:00|85.92|83.52|85.84|83.44|86.16|83.76|85.84|83.44|0
1693220100000|2023-08-28 10:55:00|85.76|83.36|85.68|83.28|85.84|83.44|85.52|83.12|0
1693220400000|2023-08-28 11:00:00|85.76|83.36|86.16|83.76|86.4|84|85.72|83.32|0
1693220700000|2023-08-28 11:05:00|86|83.6|85.84|83.44|86.24|83.84|85.76|83.36|0
1693221000000|2023-08-28 11:10:00|85.76|83.36|86|83.6|86|83.6|85.36|82.96|0
1693221300000|2023-08-28 11:15:00|85.92|83.52|86.32|83.92|86.32|83.92|85.84|83.44|0
1693221600000|2023-08-28 11:20:00|86.4|84|86.55|84.15|86.63|84.23|86.24|83.84|0
1693221900000|2023-08-28 11:25:00|86.47|84.07|86.15|83.75|86.63|84.23|86.15|83.75|0
1693222200000|2023-08-28 11:30:00|86.07|83.67|86.63|84.23|86.63|84.23|85.91|83.51|0
1693222500000|2023-08-28 11:35:00|86.71|84.31|86.31|83.91|86.87|84.47|86.23|83.83|0
1693222800000|2023-08-28 11:40:00|86.23|83.83|86.55|84.15|86.71|84.31|86.15|83.75|0
1693223100000|2023-08-28 11:45:00|86.63|84.23|86.83|84.43|86.87|84.47|86.39|83.99|0
1693223400000|2023-08-28 11:50:00|86.87|84.47|86.87|84.47|86.95|84.55|86.63|84.23|0
1693223700000|2023-08-28 11:55:00|86.79|84.39|87.03|84.63|87.03|84.63|86.79|84.39|0
1693224000000|2023-08-28 12:00:00|86.95|84.55|86.86|84.46|87.03|84.63|86.78|84.38|0
1693224300000|2023-08-28 12:05:00|86.94|84.54|88.07|85.67|88.16|85.76|86.94|84.54|0
1693224600000|2023-08-28 12:10:00|87.99|85.59|87.99|85.59|88.24|85.84|87.75|85.35|0
1693224900000|2023-08-28 12:15:00|88.07|85.67|88.15|85.75|88.23|85.83|87.91|85.51|0
1693225200000|2023-08-28 12:20:00|88.23|85.83|88.31|85.91|88.48|86.08|88.15|85.75|0
1693225500000|2023-08-28 12:25:00|88.4|86|89.46|87.06|89.54|87.14|88.31|85.91|0
1693225800000|2023-08-28 12:30:00|89.37|86.97|92.36|89.96|92.36|89.96|89.26|86.86|0
1693226100000|2023-08-28 12:35:00|89.93|87.53|89.68|87.28|90.26|87.86|89.43|87.03|0
1693226400000|2023-08-28 12:40:00|89.6|87.2|90.89|88.49|91.05|88.65|89.6|87.2|0
1693226700000|2023-08-28 12:45:00|90.97|88.57|90.31|87.91|90.97|88.57|90.31|87.91|0
1693227000000|2023-08-28 12:50:00|90.39|87.99|90.8|88.4|90.88|88.48|90.06|87.66|0
1693227300000|2023-08-28 12:55:00|90.88|88.48|91.63|89.23|91.8|89.4|90.88|88.48|0
1693227600000|2023-08-28 13:00:00|91.55|89.15|91.21|88.81|91.8|89.4|91.21|88.81|0
1693227900000|2023-08-28 13:05:00|91.3|88.9|91.63|89.23|91.71|89.31|91.17|88.77|0
1693228200000|2023-08-28 13:10:00|91.54|89.14|91.63|89.23|92.38|89.98|91.54|89.14|0
1693228500000|2023-08-28 13:15:00|91.54|89.14|91.46|89.06|91.71|89.31|91.21|88.81|0
1693228800000|2023-08-28 13:20:00|91.54|89.14|92.25|89.85|92.29|89.89|91.54|89.14|0
1693229100000|2023-08-28 13:25:00|92.21|89.81|91.95|89.55|92.46|90.06|91.29|88.89|0
1693229400000|2023-08-28 13:30:00|92.29|89.89|94.14|91.74|94.56|92.16|91.29|88.89|0
1693229700000|2023-08-28 13:35:00|94.05|91.65|92.79|90.39|95.24|92.84|92.62|90.22|0
1693230000000|2023-08-28 13:40:00|92.96|90.56|93.37|90.97|93.71|91.31|91.87|89.47|0
1693230300000|2023-08-28 13:45:00|93.54|91.14|93.46|91.06|94.9|92.5|92.87|90.47|0
1693230600000|2023-08-28 13:50:00|93.29|90.89|92.36|89.96|93.46|91.06|90.62|88.22|0
1693230900000|2023-08-28 13:55:00|92.2|89.8|93.03|90.63|93.46|91.06|92.2|89.8|0
1693231200000|2023-08-28 14:00:00|93.37|90.97|93.12|90.72|93.96|91.56|92.03|89.63|0
1693231500000|2023-08-28 14:05:00|93.2|90.8|91.36|88.96|93.62|91.22|91.36|88.96|0
1693231800000|2023-08-28 14:10:00|91.45|89.05|90.61|88.21|91.86|89.46|90.2|87.8|0
1693232100000|2023-08-28 14:15:00|90.69|88.29|91.02|88.62|91.86|89.46|90.19|87.79|0
1693232400000|2023-08-28 14:20:00|90.94|88.54|92.87|90.47|92.96|90.56|90.86|88.46|0
1693232700000|2023-08-28 14:25:00|93.12|90.72|93.12|90.72|93.21|90.81|92.36|89.96|0
1693233000000|2023-08-28 14:30:00|93.29|90.89|92.95|90.55|93.46|91.06|92.36|89.96|0
1693233300000|2023-08-28 14:35:00|92.87|90.47|91.1|88.7|93.12|90.72|91.1|88.7|0
1693233600000|2023-08-28 14:40:00|90.94|88.54|90.1|87.7|91.27|88.87|89.61|87.21|0
1693233900000|2023-08-28 14:45:00|89.9|87.5|89.69|87.29|90.77|88.37|89.36|86.96|0
1693234200000|2023-08-28 14:50:00|89.61|87.21|87.89|85.49|89.85|87.45|87.32|84.92|0
1693234500000|2023-08-28 14:55:00|88.21|85.81|89.6|87.2|89.6|87.2|87.72|85.32|0
1693234800000|2023-08-28 15:00:00|89.52|87.12|88.54|86.14|89.52|87.12|88.13|85.73|0
1693235100000|2023-08-28 15:05:00|88.62|86.22|87.88|85.48|88.62|86.22|86.75|84.35|0
1693235400000|2023-08-28 15:10:00|87.8|85.4|87.64|85.24|88.21|85.81|86.99|84.59|0
1693235700000|2023-08-28 15:15:00|87.56|85.16|87.47|85.07|88.29|85.89|87.15|84.75|0
1693236000000|2023-08-28 15:20:00|87.64|85.24|87.55|85.15|88.29|85.89|87.23|84.83|0
1693236300000|2023-08-28 15:25:00|87.63|85.23|87.39|84.99|88.94|86.54|87.07|84.67|0
1693236600000|2023-08-28 15:30:00|87.47|85.07|88.12|85.72|88.53|86.13|87.23|84.83|0
1693236900000|2023-08-28 15:35:00|88.04|85.64|88.77|86.37|89.18|86.78|87.96|85.56|0
1693237200000|2023-08-28 15:40:00|88.85|86.45|86.74|84.34|89.02|86.62|86.02|83.62|0
1693237500000|2023-08-28 15:45:00|86.66|84.26|86.33|83.93|86.98|84.58|85.85|83.45|0
1693237800000|2023-08-28 15:50:00|86.25|83.85|86.66|84.26|86.9|84.5|85.77|83.37|0
1693238100000|2023-08-28 15:55:00|86.74|84.34|87.62|85.22|87.71|85.31|86.49|84.09|0
1693238400000|2023-08-28 16:00:00|87.38|84.98|87.38|84.98|87.54|85.14|86.9|84.5|0
1693238700000|2023-08-28 16:05:00|87.3|84.9|87.62|85.22|87.79|85.39|86.81|84.41|0
1693239000000|2023-08-28 16:10:00|87.54|85.14|88.11|85.71|88.19|85.79|86.97|84.57|0
1693239300000|2023-08-28 16:15:00|87.95|85.55|86.81|84.41|88.11|85.71|86.73|84.33|0
1693239600000|2023-08-28 16:20:00|86.73|84.33|86.57|84.17|86.73|84.33|86|83.6|0
1693239900000|2023-08-28 16:25:00|86.49|84.09|86.73|84.33|86.97|84.57|86|83.6|0
1693240200000|2023-08-28 16:30:00|86.81|84.41|86.81|84.41|87.13|84.73|86.16|83.76|0
1693240500000|2023-08-28 16:35:00|86.73|84.33|88.02|85.62|88.1|85.7|86.48|84.08|0
1693240800000|2023-08-28 16:40:00|87.94|85.54|88.51|86.11|89.17|86.77|87.53|85.13|0
1693241100000|2023-08-28 16:45:00|88.43|86.03|87.74|85.34|88.75|86.35|87.66|85.26|0
1693241400000|2023-08-28 16:50:00|87.82|85.42|89.13|86.73|89.21|86.81|87.74|85.34|0
1693241700000|2023-08-28 16:55:00|88.97|86.57|90.62|88.22|90.79|88.39|88.97|86.57|0
1693242000000|2023-08-28 17:00:00|90.7|88.3|91.54|89.14|91.79|89.39|90.62|88.22|0
1693242300000|2023-08-28 17:05:00|91.62|89.22|91.62|89.22|92.89|90.49|91.62|89.22|0
1693242600000|2023-08-28 17:10:00|91.71|89.31|91.37|88.97|92.04|89.64|91.2|88.8|0
1693242900000|2023-08-28 17:15:00|91.45|89.05|90.78|88.38|91.45|89.05|90.28|87.88|0
1693243200000|2023-08-28 17:20:00|90.87|88.47|91.28|88.88|91.79|89.39|90.87|88.47|0
1693243500000|2023-08-28 17:25:00|91.37|88.97|91.2|88.8|91.37|88.97|90.7|88.3|0
1693243800000|2023-08-28 17:30:00|91.28|88.88|91.45|89.05|91.95|89.55|91.28|88.88|0
1693244100000|2023-08-28 17:35:00|91.2|88.8|90.19|87.79|91.2|88.8|89.61|87.21|0
1693244400000|2023-08-28 17:40:00|90.28|87.88|89.53|87.13|90.69|88.29|89.45|87.05|0
1693244700000|2023-08-28 17:45:00|89.7|87.3|89.28|86.88|89.78|87.38|89.03|86.63|0
1693245000000|2023-08-28 17:50:00|89.2|86.8|87.07|84.67|89.28|86.88|86.99|84.59|0
1693245300000|2023-08-28 17:55:00|86.91|84.51|85.78|83.38|86.91|84.51|85.06|82.66|0
1693245600000|2023-08-28 18:00:00|85.86|83.46|85.94|83.54|86.26|83.86|85.3|82.9|0
1693245900000|2023-08-28 18:05:00|85.86|83.46|86.66|84.26|86.74|84.34|85.62|83.22|0
1693246200000|2023-08-28 18:10:00|86.5|84.1|85.86|83.46|86.74|84.34|85.46|83.06|0
1693246500000|2023-08-28 18:15:00|86.1|83.7|85.06|82.66|86.34|83.94|85.06|82.66|0
1693246800000|2023-08-28 18:20:00|85.22|82.82|85.85|83.45|86.1|83.7|85.06|82.66|0
1693247100000|2023-08-28 18:25:00|85.77|83.37|86.25|83.85|86.5|84.1|85.29|82.89|0
1693247400000|2023-08-28 18:30:00|86.09|83.69|86.17|83.77|86.42|84.02|85.45|83.05|0
1693247700000|2023-08-28 18:35:00|86.25|83.85|86.74|84.34|88.04|85.64|86.17|83.77|0
1693248000000|2023-08-28 18:40:00|86.82|84.42|87.38|84.98|87.71|85.31|86.74|84.34|0
1693248300000|2023-08-28 18:45:00|87.46|85.06|87.46|85.06|87.63|85.23|86.9|84.5|0
1693248600000|2023-08-28 18:50:00|87.38|84.98|88.2|85.8|88.2|85.8|87.38|84.98|0
1693248900000|2023-08-28 18:55:00|88.36|85.96|88.19|85.79|88.44|86.04|87.22|84.82|0
1693249200000|2023-08-28 19:00:00|88.36|85.96|88.77|86.37|89.1|86.7|87.79|85.39|0
1693249500000|2023-08-28 19:05:00|88.68|86.28|89.67|87.27|89.84|87.44|88.19|85.79|0
1693249800000|2023-08-28 19:10:00|89.76|87.36|88.68|86.28|89.76|87.36|88.52|86.12|0
1693250100000|2023-08-28 19:15:00|88.76|86.36|88.43|86.03|88.85|86.45|88.03|85.63|0
1693250400000|2023-08-28 19:20:00|88.52|86.12|87.37|84.97|88.6|86.2|86.72|84.32|0
1693250700000|2023-08-28 19:25:00|87.29|84.89|88.19|85.79|88.51|86.11|86.97|84.57|0
1693251000000|2023-08-28 19:30:00|88.1|85.7|88.76|86.36|88.92|86.52|87.61|85.21|0
1693251300000|2023-08-28 19:35:00|88.68|86.28|88.68|86.28|89.5|87.1|88.51|86.11|0
1693251600000|2023-08-28 19:40:00|88.59|86.19|89.83|87.43|89.83|87.43|88.35|85.95|0
1693251900000|2023-08-28 19:45:00|89.75|87.35|90.82|88.42|93.18|90.78|89.75|87.35|0
1693252200000|2023-08-28 19:50:00|90.91|88.51|90.49|88.09|91.16|88.76|89.83|87.43|0
1693252500000|2023-08-28 19:55:00|90.32|87.92|90.91|88.51|91.83|89.43|90.16|87.76|0
1693252800000|2023-08-28 20:00:00|90.74|88.34|91.41|89.01|91.74|89.34|90.66|88.26|0
1693253100000|2023-08-28 20:05:00|91.16|88.76|91.41|89.01|91.57|89.17|90.99|88.59|0
1693253400000|2023-08-28 20:10:00|91.32|88.92|91.4|89|91.41|89.01|91.15|88.75|0
1693253700000|2023-08-28 20:15:00|91.69|88.89|91.6|88.8|91.73|88.93|91.35|88.55|0
1693254000000|2023-08-28 20:20:00|91.69|88.89|91.6|88.8|91.69|88.89|91.43|88.63|0
1693254300000|2023-08-28 20:25:00|91.68|88.88|91.85|89.05|91.85|89.05|91.68|88.88|0
1693254600000|2023-08-28 20:30:00|91.94|89.14|91.93|89.13|92.02|89.22|91.93|89.13|0
1693254900000|2023-08-28 20:35:00|91.85|89.05|91.76|88.96|92.02|89.22|91.76|88.96|0
1693255200000|2023-08-28 20:40:00|91.85|89.05|91.76|88.96|91.85|89.05|91.76|88.96|0
1693255500000|2023-08-28 20:45:00|91.85|89.05|91.76|88.96|91.85|89.05|91.76|88.96|0
1693255800000|2023-08-28 20:50:00|91.85|89.05|91.68|88.88|91.85|89.05|91.68|88.88|0
1693256100000|2023-08-28 20:55:00|91.84|89.04|92.05|89.25|92.1|89.3|91.76|88.96|0
1693256400000|2023-08-28 21:00:00|91.99|89.19|92.03|89.23|92.03|89.23|91.97|89.17|0
1693256700000|2023-08-28 21:05:00|92|89.2|92.07|89.27|92.07|89.27|92|89.2|0
1693257000000|2023-08-28 21:10:00|92.05|89.25|92.05|89.25|92.05|89.25|91.98|89.18|0
1693257300000|2023-08-28 21:15:00|92.04|89.24|91.96|89.16|92.1|89.3|91.96|89.16|0
1693257600000|2023-08-28 21:20:00|91.93|89.13|91.99|89.19|92.06|89.26|91.9|89.1|0
1693257900000|2023-08-28 21:25:00|92.07|89.27|92.06|89.26|92.07|89.27|92.06|89.26|0
1693258200000|2023-08-28 21:30:00|92.07|89.27|92.07|89.27|92.07|89.27|92.07|89.27|0
1693259100000|2023-08-28 21:45:00|92.06|89.26|92.08|89.28|92.08|89.28|92.06|89.26|0
1693259400000|2023-08-28 21:50:00|92.05|89.25|92.09|89.29|92.09|89.29|92.05|89.25|0
1693259700000|2023-08-28 21:55:00|92.05|89.25|91.97|89.17|92.05|89.25|91.95|89.15|0
1693260000000|2023-08-28 22:00:00|92.04|89.24|92.67|89.87|92.79|89.99|91.95|89.15|0
1693260300000|2023-08-28 22:05:00|92.75|89.95|92.41|89.61|92.75|89.95|92.33|89.53|0
1693260600000|2023-08-28 22:10:00|92.33|89.53|92.62|89.82|92.84|90.04|92.33|89.53|0
1693260900000|2023-08-28 22:15:00|92.67|89.87|92.83|90.03|92.83|90.03|92.58|89.78|0
1693261200000|2023-08-28 22:20:00|92.92|90.12|92.75|89.95|92.92|90.12|92.75|89.95|0
1693261500000|2023-08-28 22:25:00|92.83|90.03|92.58|89.78|92.83|90.03|92.49|89.69|0
1693261800000|2023-08-28 22:30:00|92.49|89.69|92.49|89.69|92.49|89.69|92.41|89.61|0
1693262100000|2023-08-28 22:35:00|92.41|89.61|92.49|89.69|92.66|89.86|92.41|89.61|0
1693262400000|2023-08-28 22:40:00|92.41|89.61|92.57|89.77|92.57|89.77|92.24|89.44|0
1693262700000|2023-08-28 22:45:00|92.61|89.81|92.49|89.69|92.66|89.86|92.49|89.69|0
1693263000000|2023-08-28 22:50:00|92.4|89.6|92.49|89.69|92.49|89.69|92.4|89.6|0
1693263300000|2023-08-28 22:55:00|92.4|89.6|92.4|89.6|92.49|89.69|92.4|89.6|0
1693263600000|2023-08-28 23:00:00|92.48|89.68|92.06|89.26|92.48|89.68|92.06|89.26|0
1693263900000|2023-08-28 23:05:00|92.02|89.22|91.98|89.18|92.15|89.35|91.98|89.18|0
1693264200000|2023-08-28 23:10:00|91.89|89.09|91.81|89.01|91.98|89.18|91.72|88.92|0
1693264500000|2023-08-28 23:15:00|91.85|89.05|91.81|89.01|91.97|89.17|91.81|89.01|0
1693264800000|2023-08-28 23:20:00|91.89|89.09|91.97|89.17|91.97|89.17|91.76|88.96|0
1693265100000|2023-08-28 23:25:00|91.89|89.09|91.97|89.17|91.97|89.17|91.89|89.09|0
1693265400000|2023-08-28 23:30:00|92.05|89.25|91.89|89.09|92.05|89.25|91.8|89|0
1693265700000|2023-08-28 23:35:00|91.8|89|91.72|88.92|91.8|89|91.72|88.92|0
1693266000000|2023-08-28 23:40:00|91.63|88.83|91.8|89|91.8|89|91.63|88.83|0
1693266300000|2023-08-28 23:45:00|91.84|89.04|91.71|88.91|91.84|89.04|91.63|88.83|0
1693266600000|2023-08-28 23:50:00|91.63|88.83|91.5|88.7|91.63|88.83|91.46|88.66|0
1693266900000|2023-08-28 23:55:00|91.46|88.66|91.46|88.66|91.54|88.74|91.38|88.58|0
1693267200000|2023-08-29 00:00:00|91.54|88.74|91.04|88.24|91.54|88.74|90.96|88.16|0
1693267500000|2023-08-29 00:05:00|90.96|88.16|90.54|87.74|91.04|88.24|90.37|87.57|0
1693267800000|2023-08-29 00:10:00|90.58|87.78|91.12|88.32|91.12|88.32|90.58|87.78|0
1693268100000|2023-08-29 00:15:00|91.04|88.24|91.29|88.49|91.45|88.65|91.04|88.24|0
1693268400000|2023-08-29 00:20:00|91.37|88.57|91.99|89.19|91.99|89.19|91.29|88.49|0
1693268700000|2023-08-29 00:25:00|91.9|89.1|92.06|89.26|92.23|89.43|91.9|89.1|0
1693269000000|2023-08-29 00:30:00|92.15|89.35|92.15|89.35|92.4|89.6|92.06|89.26|0
1693269300000|2023-08-29 00:35:00|92.23|89.43|92.4|89.6|92.4|89.6|92.23|89.43|0
1693269600000|2023-08-29 00:40:00|92.31|89.51|92.14|89.34|92.48|89.68|92.06|89.26|0
1693269900000|2023-08-29 00:45:00|92.18|89.38|92.31|89.51|92.48|89.68|92.06|89.26|0
1693270200000|2023-08-29 00:50:00|92.27|89.47|92.31|89.51|92.48|89.68|92.23|89.43|0
1693270500000|2023-08-29 00:55:00|92.39|89.59|92.31|89.51|92.43|89.63|92.31|89.51|0
1693270800000|2023-08-29 01:00:00|92.39|89.59|92.22|89.42|92.43|89.63|92.05|89.25|0
1693271100000|2023-08-29 01:05:00|92.14|89.34|92.3|89.5|92.39|89.59|92.05|89.25|0
1693271400000|2023-08-29 01:10:00|92.26|89.46|92.13|89.33|92.26|89.46|91.97|89.17|0
1693271700000|2023-08-29 01:15:00|92.05|89.25|92.43|89.63|92.64|89.84|92.05|89.25|0
1693272000000|2023-08-29 01:20:00|92.39|89.59|91.88|89.08|92.39|89.59|91.8|89|0
1693272300000|2023-08-29 01:25:00|91.96|89.16|92.21|89.41|92.3|89.5|91.96|89.16|0
1693272600000|2023-08-29 01:30:00|92.13|89.33|92.17|89.37|92.64|89.84|91.96|89.16|0
1693272900000|2023-08-29 01:35:00|92.21|89.41|92.13|89.33|92.55|89.75|92.04|89.24|0
1693273200000|2023-08-29 01:40:00|92.21|89.41|92.63|89.83|92.63|89.83|92.13|89.33|0
1693273500000|2023-08-29 01:45:00|92.72|89.92|92.55|89.75|93.14|90.34|92.55|89.75|0
1693273800000|2023-08-29 01:50:00|92.63|89.83|91.7|88.9|92.63|89.83|91.7|88.9|0
1693274100000|2023-08-29 01:55:00|91.79|88.99|91.2|88.4|91.87|89.07|91.12|88.32|0
1693274400000|2023-08-29 02:00:00|91.24|88.44|91.62|88.82|91.7|88.9|91.2|88.4|0
1693274700000|2023-08-29 02:05:00|91.53|88.73|91.78|88.98|91.87|89.07|91.53|88.73|0
1693275000000|2023-08-29 02:10:00|91.87|89.07|92.03|89.23|92.12|89.32|91.78|88.98|0
1693275300000|2023-08-29 02:15:00|91.95|89.15|91.7|88.9|91.95|89.15|91.7|88.9|0
1693275600000|2023-08-29 02:20:00|91.78|88.98|92.03|89.23|92.12|89.32|91.78|88.98|0
1693275900000|2023-08-29 02:25:00|91.99|89.19|92.11|89.31|92.11|89.31|91.86|89.06|0
1693276200000|2023-08-29 02:30:00|92.03|89.23|92.03|89.23|92.2|89.4|91.95|89.15|0
1693276500000|2023-08-29 02:35:00|92.11|89.31|92.28|89.48|92.28|89.48|92.03|89.23|0
1693276800000|2023-08-29 02:40:00|92.2|89.4|92.19|89.39|92.28|89.48|92.03|89.23|0
1693277100000|2023-08-29 02:45:00|92.11|89.31|92.11|89.31|92.19|89.39|91.94|89.14|0
1693277400000|2023-08-29 02:50:00|92.02|89.22|92.02|89.22|92.28|89.48|91.94|89.14|0
1693277700000|2023-08-29 02:55:00|91.94|89.14|92.36|89.56|92.36|89.56|91.94|89.14|0
1693278000000|2023-08-29 03:00:00|92.27|89.47|92.27|89.47|92.44|89.64|92.27|89.47|0
1693278300000|2023-08-29 03:05:00|92.31|89.51|92.27|89.47|92.44|89.64|92.27|89.47|0
1693278600000|2023-08-29 03:10:00|92.19|89.39|92.31|89.51|92.35|89.55|92.1|89.3|0
1693278900000|2023-08-29 03:15:00|92.35|89.55|92.44|89.64|92.44|89.64|92.19|89.39|0
1693279200000|2023-08-29 03:20:00|92.52|89.72|92.44|89.64|92.52|89.72|92.44|89.64|0
1693279500000|2023-08-29 03:25:00|92.52|89.72|92.77|89.97|92.86|90.06|92.52|89.72|0
1693279800000|2023-08-29 03:30:00|92.86|90.06|92.69|89.89|92.86|90.06|92.69|89.89|0
1693280100000|2023-08-29 03:35:00|92.77|89.97|92.77|89.97|92.85|90.05|92.69|89.89|0
1693280400000|2023-08-29 03:40:00|92.85|90.05|92.77|89.97|92.94|90.14|92.77|89.97|0
1693280700000|2023-08-29 03:45:00|92.68|89.88|92.85|90.05|92.85|90.05|92.6|89.8|0
1693281000000|2023-08-29 03:50:00|92.77|89.97|92.51|89.71|92.77|89.97|92.51|89.71|0
1693281300000|2023-08-29 03:55:00|92.47|89.67|92.68|89.88|92.76|89.96|92.47|89.67|0
1693281600000|2023-08-29 04:00:00|92.59|89.79|92.68|89.88|92.8|90|92.59|89.79|0
1693281900000|2023-08-29 04:05:00|92.72|89.92|92.59|89.79|92.76|89.96|92.59|89.79|0
1693282200000|2023-08-29 04:10:00|92.55|89.75|92.59|89.79|92.59|89.79|92.51|89.71|0
1693282500000|2023-08-29 04:15:00|92.51|89.71|92.59|89.79|92.67|89.87|92.51|89.71|0
1693282800000|2023-08-29 04:20:00|92.63|89.83|92.76|89.96|92.76|89.96|92.59|89.79|0
1693283100000|2023-08-29 04:25:00|92.84|90.04|92.92|90.12|93.09|90.29|92.84|90.04|0
1693283400000|2023-08-29 04:30:00|92.88|90.08|92.84|90.04|92.92|90.12|92.75|89.95|0
1693283700000|2023-08-29 04:35:00|92.75|89.95|92.58|89.78|92.84|90.04|92.58|89.78|0
1693284000000|2023-08-29 04:40:00|92.67|89.87|92.5|89.7|92.67|89.87|92.41|89.61|0
1693284300000|2023-08-29 04:45:00|92.41|89.61|92.5|89.7|92.5|89.7|92.41|89.61|0
1693284600000|2023-08-29 04:50:00|92.58|89.78|92.5|89.7|92.58|89.78|92.5|89.7|0
1693284900000|2023-08-29 04:55:00|92.58|89.78|92.58|89.78|92.58|89.78|92.49|89.69|0
1693285200000|2023-08-29 05:00:00|92.49|89.69|92.66|89.86|92.66|89.86|92.49|89.69|0
1693285500000|2023-08-29 05:05:00|92.58|89.78|93.08|90.28|93.08|90.28|92.49|89.69|0
1693285800000|2023-08-29 05:10:00|93|90.2|93.42|90.62|93.59|90.79|93|90.2|0
1693286100000|2023-08-29 05:15:00|93.46|90.66|93.5|90.7|93.5|90.7|93.33|90.53|0
1693286400000|2023-08-29 05:20:00|93.42|90.62|93.76|90.96|93.84|91.04|93.42|90.62|0
1693286700000|2023-08-29 05:25:00|93.67|90.87|93.67|90.87|93.84|91.04|93.67|90.87|0
1693287000000|2023-08-29 05:30:00|93.63|90.83|93.67|90.87|93.67|90.87|93.5|90.7|0
1693287300000|2023-08-29 05:35:00|93.75|90.95|93.71|90.91|93.75|90.95|93.67|90.87|0
1693287600000|2023-08-29 05:40:00|93.75|90.95|93.5|90.7|93.75|90.95|93.5|90.7|0
1693287900000|2023-08-29 05:45:00|93.54|90.74|93.75|90.95|93.84|91.04|93.5|90.7|0
1693288200000|2023-08-29 05:50:00|93.67|90.87|93.75|90.95|93.84|91.04|93.66|90.86|0
1693288500000|2023-08-29 05:55:00|93.66|90.86|93.83|91.03|93.83|91.03|93.58|90.78|0
1693288800000|2023-08-29 06:00:00|93.92|91.12|94|91.2|94.17|91.37|93.75|90.95|0
1693289100000|2023-08-29 06:05:00|93.8|91.4|93.8|91.4|94.06|91.66|93.72|91.32|0
1693289400000|2023-08-29 06:10:00|93.89|91.49|93.37|90.97|93.97|91.57|93.2|90.8|0
1693289700000|2023-08-29 06:15:00|93.41|91.01|93.41|91.01|93.63|91.23|93.29|90.89|0
1693290000000|2023-08-29 06:20:00|93.46|91.06|93.37|90.97|93.54|91.14|93.29|90.89|0
1693290300000|2023-08-29 06:25:00|93.29|90.89|93.45|91.05|93.45|91.05|93.28|90.88|0
1693290600000|2023-08-29 06:30:00|93.37|90.97|93.54|91.14|93.71|91.31|93.37|90.97|0
1693290900000|2023-08-29 06:35:00|93.58|91.18|93.71|91.31|94.05|91.65|93.58|91.18|0
1693291200000|2023-08-29 06:40:00|93.79|91.39|93.96|91.56|94.48|92.08|93.79|91.39|0
1693291500000|2023-08-29 06:45:00|93.88|91.48|93.53|91.13|93.88|91.48|93.53|91.13|0
1693291800000|2023-08-29 06:50:00|93.45|91.05|93.02|90.62|93.53|91.13|92.94|90.54|0
1693292100000|2023-08-29 06:55:00|92.94|90.54|93.11|90.71|93.15|90.75|92.77|90.37|0
1693292400000|2023-08-29 07:00:00|93.02|90.62|93.27|90.87|93.62|91.22|92.85|90.45|0
1693292700000|2023-08-29 07:05:00|93.19|90.79|93.44|91.04|93.53|91.13|92.85|90.45|0
1693293000000|2023-08-29 07:10:00|93.36|90.96|93.1|90.7|93.4|91|92.85|90.45|0
1693293300000|2023-08-29 07:15:00|92.93|90.53|93.19|90.79|93.44|91.04|92.93|90.53|0
1693293600000|2023-08-29 07:20:00|93.27|90.87|93.95|91.55|93.95|91.55|93.02|90.62|0
1693293900000|2023-08-29 07:25:00|93.99|91.59|94.8|92.4|94.89|92.49|93.95|91.55|0
1693294200000|2023-08-29 07:30:00|94.72|92.32|94.97|92.57|95.49|93.09|94.72|92.32|0
1693294500000|2023-08-29 07:35:00|95.06|92.66|94.8|92.4|95.15|92.75|94.72|92.32|0
1693294800000|2023-08-29 07:40:00|94.54|92.14|94.2|91.8|94.72|92.32|94.03|91.63|0
1693295100000|2023-08-29 07:45:00|94.29|91.89|93.69|91.29|94.29|91.89|93.64|91.24|0
1693295400000|2023-08-29 07:50:00|93.6|91.2|91.57|89.17|93.77|91.37|91.57|89.17|0
1693295700000|2023-08-29 07:55:00|91.41|89.01|90.9|88.5|91.41|89.01|90.65|88.25|0
1693296000000|2023-08-29 08:00:00|90.74|88.34|91.24|88.84|91.57|89.17|90.65|88.25|0
1693296300000|2023-08-29 08:05:00|91.15|88.75|91.24|88.84|91.57|89.17|90.9|88.5|0
1693296600000|2023-08-29 08:10:00|91.15|88.75|90.32|87.92|91.15|88.75|90.15|87.75|0
1693296900000|2023-08-29 08:15:00|90.4|88|90.98|88.58|91.15|88.75|90.4|88|0
1693297200000|2023-08-29 08:20:00|90.9|88.5|91.32|88.92|91.57|89.17|90.9|88.5|0
1693297500000|2023-08-29 08:25:00|91.31|88.91|91.06|88.66|91.4|89|91.06|88.66|0
1693297800000|2023-08-29 08:30:00|90.98|88.58|91.73|89.33|91.82|89.42|90.9|88.5|0
1693298100000|2023-08-29 08:35:00|91.82|89.42|91.81|89.41|92.4|90|91.81|89.41|0
1693298400000|2023-08-29 08:40:00|91.73|89.33|91.9|89.5|92.06|89.66|91.65|89.25|0
1693298700000|2023-08-29 08:45:00|91.81|89.41|91.98|89.58|92.19|89.79|91.81|89.41|0
1693299000000|2023-08-29 08:50:00|91.81|89.41|91.06|88.66|92.06|89.66|90.81|88.41|0
1693299300000|2023-08-29 08:55:00|91.14|88.74|90.31|87.91|91.89|89.49|90.31|87.91|0
1693299600000|2023-08-29 09:00:00|90.39|87.99|90.97|88.57|91.14|88.74|90.22|87.82|0
1693299900000|2023-08-29 09:05:00|90.89|88.49|91.64|89.24|91.64|89.24|90.8|88.4|0
1693300200000|2023-08-29 09:10:00|91.72|89.32|91.55|89.15|91.89|89.49|91.51|89.11|0
1693300500000|2023-08-29 09:15:00|91.64|89.24|90.8|88.4|91.64|89.24|90.63|88.23|0
1693300800000|2023-08-29 09:20:00|90.72|88.32|91.84|89.44|92.1|89.7|90.63|88.23|0
1693301100000|2023-08-29 09:25:00|91.93|89.53|92.26|89.86|92.35|89.95|91.76|89.36|0
1693301400000|2023-08-29 09:30:00|92.3|89.9|92.34|89.94|92.51|90.11|92.09|89.69|0
1693301700000|2023-08-29 09:35:00|92.18|89.78|92.93|90.53|93.02|90.62|92.18|89.78|0
1693302000000|2023-08-29 09:40:00|92.85|90.45|93.02|90.62|93.18|90.78|92.68|90.28|0
1693302300000|2023-08-29 09:45:00|93.1|90.7|93.61|91.21|93.61|91.21|93.02|90.62|0
1693302600000|2023-08-29 09:50:00|93.52|91.12|94.11|91.71|94.11|91.71|93.27|90.87|0
1693302900000|2023-08-29 09:55:00|94.03|91.63|94.45|92.05|94.63|92.23|94.03|91.63|0
1693303200000|2023-08-29 10:00:00|94.54|92.14|94.11|91.71|94.71|92.31|94.03|91.63|0
1693303500000|2023-08-29 10:05:00|94.2|91.8|94.45|92.05|94.62|92.22|94.11|91.71|0
1693303800000|2023-08-29 10:10:00|94.49|92.09|93.77|91.37|94.49|92.09|93.51|91.11|0
1693304100000|2023-08-29 10:15:00|93.68|91.28|92.67|90.27|93.68|91.28|92.58|90.18|0
1693304400000|2023-08-29 10:20:00|92.62|90.22|93.34|90.94|93.34|90.94|92.5|90.1|0
1693304700000|2023-08-29 10:25:00|93.26|90.86|93.21|90.81|93.43|91.03|93|90.6|0
1693305000000|2023-08-29 10:30:00|93.26|90.86|93.42|91.02|93.68|91.28|93.09|90.69|0
1693305300000|2023-08-29 10:35:00|93.34|90.94|93.17|90.77|93.59|91.19|92.92|90.52|0
1693305600000|2023-08-29 10:40:00|93.25|90.85|93.25|90.85|93.51|91.11|93|90.6|0
1693305900000|2023-08-29 10:45:00|93.17|90.77|92.49|90.09|93.25|90.85|92.45|90.05|0
1693306200000|2023-08-29 10:50:00|92.58|90.18|92.41|90.01|92.58|90.18|92.15|89.75|0
1693306500000|2023-08-29 10:55:00|92.49|90.09|91.9|89.5|92.66|90.26|91.9|89.5|0
1693306800000|2023-08-29 11:00:00|91.82|89.42|91.98|89.58|92.32|89.92|91.73|89.33|0
1693307100000|2023-08-29 11:05:00|91.9|89.5|92.57|90.17|92.65|90.25|91.9|89.5|0
1693307400000|2023-08-29 11:10:00|92.49|90.09|92.23|89.83|92.91|90.51|92.15|89.75|0
1693307700000|2023-08-29 11:15:00|92.32|89.92|92.06|89.66|92.48|90.08|91.98|89.58|0
1693308000000|2023-08-29 11:20:00|92.15|89.75|92.31|89.91|92.74|90.34|92.15|89.75|0
1693308300000|2023-08-29 11:25:00|92.23|89.83|91.39|88.99|92.4|90|91.39|88.99|0
1693308600000|2023-08-29 11:30:00|91.56|89.16|91.98|89.58|92.14|89.74|91.56|89.16|0
1693308900000|2023-08-29 11:35:00|92.02|89.62|90.97|88.57|92.06|89.66|90.89|88.49|0
1693309200000|2023-08-29 11:40:00|91.01|88.61|91.05|88.65|91.22|88.82|90.97|88.57|0
1693309500000|2023-08-29 11:45:00|90.97|88.57|91.47|89.07|91.47|89.07|90.72|88.32|0
1693309800000|2023-08-29 11:50:00|91.39|88.99|91.38|88.98|91.47|89.07|91.05|88.65|0
1693310100000|2023-08-29 11:55:00|91.3|88.9|91.05|88.65|91.3|88.9|90.97|88.57|0
1693310400000|2023-08-29 12:00:00|91.13|88.73|91.47|89.07|91.47|89.07|90.88|88.48|0
1693310700000|2023-08-29 12:05:00|91.63|89.23|92.13|89.73|92.3|89.9|91.63|89.23|0
1693311000000|2023-08-29 12:10:00|92.22|89.82|91.55|89.15|92.39|89.99|91.38|88.98|0
1693311300000|2023-08-29 12:15:00|91.63|89.23|91.13|88.73|91.96|89.56|91.13|88.73|0
1693311600000|2023-08-29 12:20:00|91.04|88.64|90.63|88.23|91.21|88.81|90.46|88.06|0
1693311900000|2023-08-29 12:25:00|90.55|88.15|89.72|87.32|90.63|88.23|89.64|87.24|0
1693312200000|2023-08-29 12:30:00|89.64|87.24|90.46|88.06|90.63|88.23|89.47|87.07|0
1693312500000|2023-08-29 12:35:00|90.38|87.98|90.79|88.39|90.79|88.39|89.86|87.46|0
1693312800000|2023-08-29 12:40:00|90.71|88.31|91.46|89.06|91.46|89.06|90.46|88.06|0
1693313100000|2023-08-29 12:45:00|91.54|89.14|91.37|88.97|91.54|89.14|90.88|88.48|0
1693313400000|2023-08-29 12:50:00|91.46|89.06|91.46|89.06|92.13|89.73|91.29|88.89|0
1693313700000|2023-08-29 12:55:00|91.37|88.97|91.62|89.22|91.87|89.47|91.21|88.81|0
1693314000000|2023-08-29 13:00:00|91.7|89.3|91.04|88.64|91.79|89.39|91.04|88.64|0
1693314300000|2023-08-29 13:05:00|90.95|88.55|91.79|89.39|92.12|89.72|90.87|88.47|0
1693314600000|2023-08-29 13:10:00|91.7|89.3|91.03|88.63|91.7|89.3|90.78|88.38|0
1693314900000|2023-08-29 13:15:00|90.87|88.47|91.62|89.22|91.62|89.22|90.37|87.97|0
1693315200000|2023-08-29 13:20:00|91.53|89.13|91.95|89.55|92.29|89.89|91.45|89.05|0
1693315500000|2023-08-29 13:25:00|91.7|89.3|91.95|89.55|91.95|89.55|91.45|89.05|0
1693315800000|2023-08-29 13:30:00|91.99|89.59|93.29|90.89|93.29|90.89|91.45|89.05|0
1693316100000|2023-08-29 13:35:00|93.21|90.81|93.38|90.98|93.8|91.4|92.53|90.13|0
1693316400000|2023-08-29 13:40:00|93.21|90.81|95.35|92.95|99.15|96.75|93.12|90.72|0
1693316700000|2023-08-29 13:45:00|95.43|93.03|96.45|94.05|96.71|94.31|95.16|92.76|0
1693317000000|2023-08-29 13:50:00|96.54|94.14|95.93|93.53|97.07|94.67|95.42|93.02|0
1693317300000|2023-08-29 13:55:00|95.84|93.44|94.75|92.35|96.1|93.7|94.28|91.88|0
1693317600000|2023-08-29 14:00:00|96|93.6|99.07|96.67|99.07|96.67|95.87|93.47|0
1693317900000|2023-08-29 14:05:00|99.25|96.85|98.98|96.58|99.96|97.56|98.63|96.23|0
1693318200000|2023-08-29 14:10:00|99.07|96.67|98.62|96.22|99.24|96.84|96.77|94.37|0
1693318500000|2023-08-29 14:15:00|98.71|96.31|100.58|98.18|101.21|98.81|98.71|96.31|0
1693318800000|2023-08-29 14:20:00|100.67|98.27|101.57|99.17|101.66|99.26|100.31|97.91|0
1693319100000|2023-08-29 14:25:00|101.48|99.08|101.5|99.1|102.77|100.37|100.49|98.09|0
1693319400000|2023-08-29 14:30:00|101.41|99.01|103.78|101.38|104.15|101.75|101.41|99.01|0
1693319700000|2023-08-29 14:35:00|103.87|101.47|101.23|98.83|104.42|102.02|101.23|98.83|0
1693320000000|2023-08-29 14:40:00|101.32|98.92|100.96|98.56|102.04|99.64|100.78|98.38|0
1693320300000|2023-08-29 14:45:00|100.87|98.47|101.23|98.83|101.41|99.01|99.88|97.48|0
1693320600000|2023-08-29 14:50:00|101.14|98.74|100.6|98.2|102.59|100.19|100.6|98.2|0
1693320900000|2023-08-29 14:55:00|100.42|98.02|101.59|99.19|101.68|99.28|99.88|97.48|0
1693321200000|2023-08-29 15:00:00|101.5|99.1|102.04|99.64|102.4|100|101.32|98.92|0
1693321500000|2023-08-29 15:05:00|102.13|99.73|102.67|100.27|103.4|101|101.68|99.28|0
1693321800000|2023-08-29 15:10:00|102.76|100.36|103.86|101.46|103.95|101.55|102.49|100.09|0
1693322100000|2023-08-29 15:15:00|103.95|101.55|104.4|102|104.5|102.1|103.49|101.09|0
1693322400000|2023-08-29 15:20:00|104.59|102.19|105.33|102.93|105.51|103.11|103.95|101.55|0
1693322700000|2023-08-29 15:25:00|105.42|103.02|105.9|103.5|105.9|103.5|104.96|102.56|0
1693323000000|2023-08-29 15:30:00|105.99|103.59|107.48|105.08|107.58|105.18|105.99|103.59|0
1693323300000|2023-08-29 15:35:00|107.58|105.18|109.08|106.68|109.27|106.87|107.39|104.99|0
1693323600000|2023-08-29 15:40:00|109.18|106.78|109.84|107.44|110.03|107.63|108.99|106.59|0
1693323900000|2023-08-29 15:45:00|110.03|107.63|108.61|106.21|110.03|107.63|108.42|106.02|0
1693324200000|2023-08-29 15:50:00|108.7|106.3|109.36|106.96|109.93|107.53|108.61|106.21|0
1693324500000|2023-08-29 15:55:00|109.27|106.87|108.79|106.39|109.27|106.87|108.04|105.64|0
1693324800000|2023-08-29 16:00:00|108.6|106.2|109.17|106.77|109.45|107.05|108.41|106.01|0
1693325100000|2023-08-29 16:05:00|109.26|106.86|109.26|106.86|109.45|107.05|108.32|105.92|0
1693325400000|2023-08-29 16:10:00|109.36|106.96|108.79|106.39|109.64|107.24|108.79|106.39|0
1693325700000|2023-08-29 16:15:00|108.88|106.48|109.54|107.14|109.83|107.43|108.69|106.29|0
1693326000000|2023-08-29 16:20:00|109.64|107.24|111.06|108.66|111.26|108.86|109.54|107.14|0
1693326300000|2023-08-29 16:25:00|111.16|108.76|111.45|109.05|111.93|109.53|110.87|108.47|0
1693326600000|2023-08-29 16:30:00|111.54|109.14|111.54|109.14|111.73|109.33|110.87|108.47|0
1693326900000|2023-08-29 16:35:00|111.44|109.04|110.2|107.8|111.54|109.14|109.92|107.52|0
1693327200000|2023-08-29 16:40:00|110.3|107.9|110.11|107.71|110.49|108.09|109.82|107.42|0
1693327500000|2023-08-29 16:45:00|110.1|107.7|109.25|106.85|110.1|107.7|108.97|106.57|0
1693327800000|2023-08-29 16:50:00|109.34|106.94|109.82|107.42|109.91|107.51|108.59|106.19|0
1693328100000|2023-08-29 16:55:00|109.91|107.51|110.29|107.89|110.39|107.99|109.63|107.23|0
1693328400000|2023-08-29 17:00:00|110.39|107.99|111.24|108.84|111.34|108.94|109.82|107.42|0
1693328700000|2023-08-29 17:05:00|111.15|108.75|111.43|109.03|111.44|109.04|110.86|108.46|0
1693329000000|2023-08-29 17:10:00|111.53|109.13|111.24|108.84|111.53|109.13|110.1|107.7|0
1693329300000|2023-08-29 17:15:00|111.15|108.75|110.29|107.89|111.24|108.84|110.19|107.79|0
1693329600000|2023-08-29 17:20:00|110.19|107.79|111.72|109.32|111.72|109.32|110|107.6|0
1693329900000|2023-08-29 17:25:00|111.81|109.41|111.24|108.84|111.81|109.41|110.95|108.55|0
1693330200000|2023-08-29 17:30:00|111.33|108.93|111.62|109.22|111.72|109.32|111.24|108.84|0
1693330500000|2023-08-29 17:35:00|111.72|109.32|112.68|110.28|113.07|110.67|111.62|109.22|0
1693330800000|2023-08-29 17:40:00|112.58|110.18|112.19|109.79|112.97|110.57|112.1|109.7|0
1693331100000|2023-08-29 17:45:00|112.29|109.89|112.19|109.79|112.77|110.37|112.1|109.7|0
1693331400000|2023-08-29 17:50:00|112.1|109.7|110.66|108.26|112.58|110.18|110.28|107.88|0
1693331700000|2023-08-29 17:55:00|110.37|107.97|110.46|108.06|110.85|108.45|109.04|106.64|0
1693332000000|2023-08-29 18:00:00|110.56|108.16|110.75|108.35|111.04|108.64|109.99|107.59|0
1693332300000|2023-08-29 18:05:00|110.65|108.25|111.61|109.21|111.61|109.21|110.56|108.16|0
1693332600000|2023-08-29 18:10:00|111.51|109.11|110.65|108.25|111.9|109.5|110.56|108.16|0
1693332900000|2023-08-29 18:15:00|110.75|108.35|111.22|108.82|111.22|108.82|110.27|107.87|0
1693333200000|2023-08-29 18:20:00|111.32|108.92|111.03|108.63|112.28|109.88|110.93|108.53|0
1693333500000|2023-08-29 18:25:00|111.13|108.73|111.6|109.2|112.09|109.69|110.55|108.15|0
1693333800000|2023-08-29 18:30:00|111.51|109.11|112.28|109.88|112.37|109.97|111.41|109.01|0
1693334100000|2023-08-29 18:35:00|112.37|109.97|111.7|109.3|113.24|110.84|111.6|109.2|0
1693334400000|2023-08-29 18:40:00|111.79|109.39|112.85|110.45|113.05|110.65|111.6|109.2|0
1693334700000|2023-08-29 18:45:00|112.95|110.55|112.56|110.16|113.43|111.03|112.27|109.87|0
1693335000000|2023-08-29 18:50:00|112.46|110.06|112.08|109.68|112.95|110.55|111.6|109.2|0
1693335300000|2023-08-29 18:55:00|112.17|109.77|112.17|109.77|112.46|110.06|111.31|108.91|0
1693335600000|2023-08-29 19:00:00|112.08|109.68|112.07|109.67|112.36|109.96|110.92|108.52|0
1693335900000|2023-08-29 19:05:00|112.02|109.62|111.78|109.38|112.27|109.87|111.59|109.19|0
1693336200000|2023-08-29 19:10:00|111.88|109.48|112.75|110.35|112.75|110.35|111.5|109.1|0
1693336500000|2023-08-29 19:15:00|112.65|110.25|113.91|111.51|113.91|111.51|112.36|109.96|0
1693336800000|2023-08-29 19:20:00|113.81|111.41|114.1|111.7|114.2|111.8|113.13|110.73|0
1693337100000|2023-08-29 19:25:00|114.2|111.8|114.69|112.29|114.98|112.58|114.1|111.7|0
1693337400000|2023-08-29 19:30:00|114.49|112.09|114.23|111.83|116.87|114.47|114.04|111.64|0
1693337700000|2023-08-29 19:35:00|114.13|111.73|114.33|111.93|114.82|112.42|114.13|111.73|0
1693338000000|2023-08-29 19:40:00|114.42|112.02|115.79|113.39|115.89|113.49|114.33|111.93|0
1693338300000|2023-08-29 19:45:00|115.69|113.29|114.52|112.12|116.09|113.69|114.03|111.63|0
1693338600000|2023-08-29 19:50:00|114.42|112.02|114.13|111.73|114.91|112.51|113.55|111.15|0
1693338900000|2023-08-29 19:55:00|114.27|111.87|114.45|112.05|115.13|112.73|113.48|111.08|0
1693339200000|2023-08-29 20:00:00|114.25|111.85|114.74|112.34|115.03|112.63|114.25|111.85|0
1693339500000|2023-08-29 20:05:00|114.64|112.24|114.94|112.54|114.94|112.54|114.25|111.85|0
1693339800000|2023-08-29 20:10:00|114.93|112.53|115.03|112.63|115.23|112.83|114.84|112.44|0
1693340100000|2023-08-29 20:15:00|115.33|112.53|115.72|112.92|115.82|113.02|115.23|112.43|0
1693340400000|2023-08-29 20:20:00|115.62|112.82|115.52|112.72|115.72|112.92|115.52|112.72|0
1693340700000|2023-08-29 20:25:00|115.42|112.62|115.23|112.43|115.52|112.72|115.23|112.43|0
1693341000000|2023-08-29 20:30:00|115.33|112.53|115.13|112.33|115.52|112.72|115.13|112.33|0
1693341300000|2023-08-29 20:35:00|115.23|112.43|115.22|112.42|115.23|112.43|115.13|112.33|0
1693341600000|2023-08-29 20:40:00|115.13|112.33|115.12|112.32|115.32|112.52|115.12|112.32|0
1693341900000|2023-08-29 20:45:00|115.22|112.42|115.03|112.23|115.32|112.52|115.03|112.23|0
1693342200000|2023-08-29 20:50:00|114.93|112.13|115.12|112.32|115.22|112.42|114.93|112.13|0
1693342500000|2023-08-29 20:55:00|115.22|112.42|115.36|112.56|115.46|112.66|115.22|112.42|0
1693342800000|2023-08-29 21:00:00|115.38|112.58|115.32|112.52|115.42|112.62|115.32|112.52|0
1693343100000|2023-08-29 21:05:00|115.33|112.53|115.33|112.53|115.35|112.55|115.28|112.48|0
1693343400000|2023-08-29 21:10:00|115.35|112.55|115.4|112.6|115.4|112.6|115.32|112.52|0
1693343700000|2023-08-29 21:15:00|115.33|112.53|115.31|112.51|115.36|112.56|115.3|112.5|0
1693344000000|2023-08-29 21:20:00|115.35|112.55|115.37|112.57|115.47|112.67|115.31|112.51|0
1693344300000|2023-08-29 21:25:00|115.4|112.6|115.35|112.55|115.52|112.72|115.35|112.55|0
1693344600000|2023-08-29 21:30:00|115.4|112.6|115.51|112.71|115.51|112.71|115.4|112.6|0
1693344900000|2023-08-29 21:35:00|115.55|112.75|115.79|112.99|115.79|112.99|115.45|112.65|0
1693345200000|2023-08-29 21:40:00|115.83|113.03|115.75|112.95|115.83|113.03|115.75|112.95|0
1693345500000|2023-08-29 21:45:00|115.7|112.9|115.67|112.87|115.75|112.95|115.66|112.86|0
1693345800000|2023-08-29 21:50:00|115.69|112.89|115.74|112.94|115.75|112.95|115.69|112.89|0
1693346100000|2023-08-29 21:55:00|115.87|113.07|115.94|113.14|115.94|113.14|115.74|112.94|0
1693346400000|2023-08-29 22:00:00|115.44|112.64|115.89|113.09|116.23|113.43|115.1|112.3|0
1693346700000|2023-08-29 22:05:00|115.84|113.04|116.58|113.78|116.67|113.87|115.69|112.89|0
1693347000000|2023-08-29 22:10:00|116.67|113.87|116.18|113.38|116.67|113.87|116.08|113.28|0
1693347300000|2023-08-29 22:15:00|116.08|113.28|116.18|113.38|116.38|113.58|116.08|113.28|0
1693347600000|2023-08-29 22:20:00|116.28|113.48|116.57|113.77|116.57|113.77|116.28|113.48|0
1693347900000|2023-08-29 22:25:00|116.47|113.67|116.57|113.77|116.57|113.77|116.47|113.67|0
1693348200000|2023-08-29 22:30:00|116.47|113.67|116.57|113.77|116.57|113.77|116.47|113.67|0
1693348500000|2023-08-29 22:35:00|116.47|113.67|116.37|113.57|116.67|113.87|116.37|113.57|0
1693348800000|2023-08-29 22:40:00|116.27|113.47|115.97|113.17|116.27|113.47|115.88|113.08|0
1693349100000|2023-08-29 22:45:00|115.87|113.07|115.97|113.17|116.07|113.27|115.87|113.07|0
1693349400000|2023-08-29 22:50:00|116.07|113.27|115.77|112.97|116.07|113.27|115.77|112.97|0
1693349700000|2023-08-29 22:55:00|115.87|113.07|115.87|113.07|115.97|113.17|115.67|112.87|0
1693350000000|2023-08-29 23:00:00|115.97|113.17|116.16|113.36|116.16|113.36|115.77|112.97|0
1693350300000|2023-08-29 23:05:00|116.07|113.27|116.26|113.46|116.31|113.51|116.07|113.27|0
1693350600000|2023-08-29 23:10:00|116.16|113.36|115.96|113.16|116.26|113.46|115.96|113.16|0
1693350900000|2023-08-29 23:15:00|115.87|113.07|115.96|113.16|115.96|113.16|115.57|112.77|0
1693351200000|2023-08-29 23:20:00|115.86|113.06|115.86|113.06|115.96|113.16|115.77|112.97|0
1693351500000|2023-08-29 23:25:00|115.77|112.97|115.67|112.87|115.77|112.97|115.57|112.77|0
1693351800000|2023-08-29 23:30:00|115.76|112.96|115.66|112.86|115.86|113.06|115.66|112.86|0
1693352100000|2023-08-29 23:35:00|115.57|112.77|115.66|112.86|115.66|112.86|115.57|112.77|0
1693352400000|2023-08-29 23:40:00|115.56|112.76|115.76|112.96|115.86|113.06|115.56|112.76|0
1693352700000|2023-08-29 23:45:00|115.66|112.86|115.66|112.86|115.76|112.96|115.66|112.86|0
1693353000000|2023-08-29 23:50:00|115.76|112.96|115.66|112.86|115.76|112.96|115.46|112.66|0
1693353300000|2023-08-29 23:55:00|115.76|112.96|115.66|112.86|115.76|112.96|115.56|112.76|0
1693353600000|2023-08-30 00:00:00|115.75|112.95|115.46|112.66|115.85|113.05|115.36|112.56|0
1693353900000|2023-08-30 00:05:00|115.36|112.56|115.46|112.66|115.56|112.76|115.36|112.56|0
1693354200000|2023-08-30 00:10:00|115.56|112.76|115.65|112.85|115.85|113.05|115.46|112.66|0
1693354500000|2023-08-30 00:15:00|115.6|112.8|115.85|113.05|115.85|113.05|115.6|112.8|0
1693354800000|2023-08-30 00:20:00|115.95|113.15|116.54|113.74|116.73|113.93|115.95|113.15|0
1693355100000|2023-08-30 00:25:00|116.34|113.54|116.44|113.64|116.54|113.74|116.24|113.44|0
1693355400000|2023-08-30 00:30:00|116.48|113.68|116.14|113.34|116.48|113.68|116.14|113.34|0
1693355700000|2023-08-30 00:35:00|116.19|113.39|116.14|113.34|116.24|113.44|116.14|113.34|0
1693356000000|2023-08-30 00:40:00|116.04|113.24|117.15|114.35|117.25|114.45|115.84|113.04|0
1693356300000|2023-08-30 00:45:00|117.1|114.3|117.35|114.55|117.45|114.65|117.05|114.25|0
1693356600000|2023-08-30 00:50:00|117.45|114.65|117.45|114.65|117.65|114.85|117.35|114.55|0
1693356900000|2023-08-30 00:55:00|117.35|114.55|117.74|114.94|117.74|114.94|117.35|114.55|0
1693357200000|2023-08-30 01:00:00|117.64|114.84|117.25|114.45|117.74|114.94|117.25|114.45|0
1693357500000|2023-08-30 01:05:00|117.15|114.35|117.44|114.64|117.64|114.84|117.15|114.35|0
1693357800000|2023-08-30 01:10:00|117.34|114.54|117.34|114.54|117.44|114.64|117.15|114.35|0
1693358100000|2023-08-30 01:15:00|117.44|114.64|117.54|114.74|117.64|114.84|117.24|114.44|0
1693358400000|2023-08-30 01:20:00|117.59|114.79|117.84|115.04|117.84|115.04|117.34|114.54|0
1693358700000|2023-08-30 01:25:00|117.93|115.13|117.93|115.13|118.33|115.53|117.93|115.13|0
1693359000000|2023-08-30 01:30:00|118.13|115.33|117.53|114.73|118.33|115.53|117.38|114.58|0
1693359300000|2023-08-30 01:35:00|117.63|114.83|118.03|115.23|118.23|115.43|117.53|114.73|0
1693359600000|2023-08-30 01:40:00|118.13|115.33|117.93|115.13|118.13|115.33|117.63|114.83|0
1693359900000|2023-08-30 01:45:00|118.03|115.23|118.23|115.43|118.43|115.63|117.88|115.08|0
1693360200000|2023-08-30 01:50:00|118.32|115.52|118.62|115.82|118.82|116.02|118.32|115.52|0
1693360500000|2023-08-30 01:55:00|118.67|115.87|118.72|115.92|118.92|116.12|118.62|115.82|0
1693360800000|2023-08-30 02:00:00|118.82|116.02|118.82|116.02|119.02|116.22|118.62|115.82|0
1693361100000|2023-08-30 02:05:00|118.72|115.92|119.22|116.42|119.32|116.52|118.72|115.92|0
1693361400000|2023-08-30 02:10:00|119.32|116.52|119.52|116.72|119.52|116.72|119.22|116.42|0
1693361700000|2023-08-30 02:15:00|119.46|116.66|119.52|116.72|119.82|117.02|119.46|116.66|0
1693362000000|2023-08-30 02:20:00|119.41|116.61|119.21|116.41|119.41|116.61|119.11|116.31|0
1693362300000|2023-08-30 02:25:00|119.31|116.51|119.11|116.31|119.51|116.71|119.11|116.31|0
1693362600000|2023-08-30 02:30:00|119.21|116.41|119.31|116.51|119.41|116.61|119.01|116.21|0
1693362900000|2023-08-30 02:35:00|119.41|116.61|119.11|116.31|119.41|116.61|119.01|116.21|0
1693363200000|2023-08-30 02:40:00|119.06|116.26|119.11|116.31|119.11|116.31|118.81|116.01|0
1693363500000|2023-08-30 02:45:00|119.06|116.26|119.01|116.21|119.21|116.41|118.91|116.11|0
1693363800000|2023-08-30 02:50:00|118.95|116.15|118.8|116|119.01|116.21|118.71|115.91|0
1693364100000|2023-08-30 02:55:00|118.9|116.1|118.6|115.8|119|116.2|118.6|115.8|0
1693364400000|2023-08-30 03:00:00|118.7|115.9|118.9|116.1|119|116.2|118.6|115.8|0
1693364700000|2023-08-30 03:05:00|118.85|116.05|119.2|116.4|119.2|116.4|118.85|116.05|0
1693365000000|2023-08-30 03:10:00|119.1|116.3|119.1|116.3|119.2|116.4|118.9|116.1|0
1693365300000|2023-08-30 03:15:00|119|116.2|119.2|116.4|119.2|116.4|118.9|116.1|0
1693365600000|2023-08-30 03:20:00|119.1|116.3|119|116.2|119.2|116.4|119|116.2|0
1693365900000|2023-08-30 03:25:00|119.1|116.3|118.99|116.19|119.1|116.3|118.99|116.19|0
1693366200000|2023-08-30 03:30:00|118.89|116.09|119.19|116.39|119.19|116.39|118.79|115.99|0
1693366500000|2023-08-30 03:35:00|119.09|116.29|119.09|116.29|119.19|116.39|118.89|116.09|0
1693366800000|2023-08-30 03:40:00|119.19|116.39|119.09|116.29|119.19|116.39|118.89|116.09|0
1693367100000|2023-08-30 03:45:00|118.99|116.19|119.19|116.39|119.19|116.39|118.99|116.19|0
1693367400000|2023-08-30 03:50:00|119.09|116.29|119.09|116.29|119.09|116.29|118.99|116.19|0
1693367700000|2023-08-30 03:55:00|119.19|116.39|118.99|116.19|119.19|116.39|118.89|116.09|0
1693368000000|2023-08-30 04:00:00|118.89|116.09|118.78|115.98|118.89|116.09|118.59|115.79|0
1693368300000|2023-08-30 04:05:00|118.68|115.88|118.83|116.03|118.88|116.08|118.58|115.78|0
1693368600000|2023-08-30 04:10:00|118.88|116.08|119.18|116.38|119.18|116.38|118.78|115.98|0
1693368900000|2023-08-30 04:15:00|119.08|116.28|119.08|116.28|119.18|116.38|118.98|116.18|0
1693369200000|2023-08-30 04:20:00|118.98|116.18|119.08|116.28|119.08|116.28|118.98|116.18|0
1693369500000|2023-08-30 04:25:00|119.18|116.38|119.18|116.38|119.28|116.48|119.08|116.28|0
1693369800000|2023-08-30 04:30:00|119.08|116.28|118.68|115.88|119.28|116.48|118.68|115.88|0
1693370100000|2023-08-30 04:35:00|118.78|115.98|118.77|115.97|118.78|115.98|118.67|115.87|0
1693370400000|2023-08-30 04:40:00|118.87|116.07|118.47|115.67|118.87|116.07|118.42|115.62|0
1693370700000|2023-08-30 04:45:00|118.42|115.62|118.47|115.67|118.57|115.77|118.37|115.57|0
1693371000000|2023-08-30 04:50:00|118.37|115.57|118.27|115.47|118.37|115.57|118.07|115.27|0
1693371300000|2023-08-30 04:55:00|118.17|115.37|118.07|115.27|118.27|115.47|118.07|115.27|0
1693371600000|2023-08-30 05:00:00|118.17|115.37|118.27|115.47|118.47|115.67|118.17|115.37|0
1693371900000|2023-08-30 05:05:00|118.17|115.37|118.27|115.47|118.37|115.57|118.17|115.37|0
1693372200000|2023-08-30 05:10:00|118.17|115.37|118.26|115.46|118.27|115.47|118.07|115.27|0
1693372500000|2023-08-30 05:15:00|118.17|115.37|118.56|115.76|118.76|115.96|118.17|115.37|0
1693372800000|2023-08-30 05:20:00|118.46|115.66|118.26|115.46|118.66|115.86|118.26|115.46|0
1693373100000|2023-08-30 05:25:00|118.16|115.36|117.76|114.96|118.16|115.36|117.66|114.86|0
1693373400000|2023-08-30 05:30:00|117.66|114.86|117.27|114.47|117.96|115.16|117.27|114.47|0
1693373700000|2023-08-30 05:35:00|117.37|114.57|117.46|114.66|117.46|114.66|117.07|114.27|0
1693374000000|2023-08-30 05:40:00|117.56|114.76|117.66|114.86|117.96|115.16|117.46|114.66|0
1693374300000|2023-08-30 05:45:00|117.56|114.76|117.16|114.36|117.56|114.76|117.16|114.36|0
1693374600000|2023-08-30 05:50:00|116.96|114.16|116.96|114.16|117.06|114.26|116.47|113.67|0
1693374900000|2023-08-30 05:55:00|117.06|114.26|117.06|114.26|117.16|114.36|116.86|114.06|0
1693375200000|2023-08-30 06:00:00|117.16|114.36|116.37|113.57|117.16|114.36|116.27|113.47|0
1693375500000|2023-08-30 06:05:00|116.17|113.77|116.76|114.36|116.76|114.36|116.07|113.67|0
1693375800000|2023-08-30 06:10:00|116.66|114.26|116.26|113.86|116.86|114.46|116.26|113.86|0
1693376100000|2023-08-30 06:15:00|116.21|113.81|115.54|113.14|116.66|114.26|115.54|113.14|0
1693376400000|2023-08-30 06:20:00|115.64|113.24|115.44|113.04|115.74|113.34|115.34|112.94|0
1693376700000|2023-08-30 06:25:00|115.54|113.14|115.83|113.43|115.93|113.53|115.34|112.94|0
1693377000000|2023-08-30 06:30:00|115.88|113.48|115.54|113.14|115.93|113.53|115.34|112.94|0
1693377300000|2023-08-30 06:35:00|115.73|113.33|115.83|113.43|115.93|113.53|115.64|113.24|0
1693377600000|2023-08-30 06:40:00|115.93|113.53|115.54|113.14|115.93|113.53|115.44|113.04|0
1693377900000|2023-08-30 06:45:00|115.44|113.04|115.34|112.94|115.73|113.33|115.24|112.84|0
1693378200000|2023-08-30 06:50:00|115.24|112.84|115.04|112.64|115.34|112.94|114.94|112.54|0
1693378500000|2023-08-30 06:55:00|114.94|112.54|114.89|112.49|115.04|112.64|114.45|112.05|0
1693378800000|2023-08-30 07:00:00|114.84|112.44|114.94|112.54|115.83|113.43|114.65|112.25|0
1693379100000|2023-08-30 07:05:00|115.04|112.64|114.35|111.95|115.04|112.64|114.16|111.76|0
1693379400000|2023-08-30 07:10:00|114.16|111.76|114.55|112.15|114.64|112.24|113.67|111.27|0
1693379700000|2023-08-30 07:15:00|114.45|112.05|113.76|111.36|114.45|112.05|113.67|111.27|0
1693380000000|2023-08-30 07:20:00|113.67|111.27|112.79|110.39|113.67|111.27|112.5|110.1|0
1693380300000|2023-08-30 07:25:00|112.69|110.29|113.08|110.68|113.08|110.68|112.6|110.2|0
1693380600000|2023-08-30 07:30:00|113.13|110.73|113.18|110.78|113.66|111.26|112.98|110.58|0
1693380900000|2023-08-30 07:35:00|113.08|110.68|113.47|111.07|113.56|111.16|113.08|110.68|0
1693381200000|2023-08-30 07:40:00|113.37|110.97|114.15|111.75|114.19|111.79|113.27|110.87|0
1693381500000|2023-08-30 07:45:00|114.24|111.84|114.83|112.43|114.93|112.53|114.15|111.75|0
1693381800000|2023-08-30 07:50:00|114.93|112.53|114.83|112.43|115.12|112.72|114.63|112.23|0
1693382100000|2023-08-30 07:55:00|114.93|112.53|115.51|113.11|115.51|113.11|114.83|112.43|0
1693382400000|2023-08-30 08:00:00|115.61|113.21|114.63|112.23|115.71|113.31|114.53|112.13|0
1693382700000|2023-08-30 08:05:00|114.53|112.13|114.14|111.74|114.73|112.33|113.94|111.54|0
1693383000000|2023-08-30 08:10:00|114.04|111.64|113.85|111.45|114.24|111.84|113.07|110.67|0
1693383300000|2023-08-30 08:15:00|113.75|111.35|113.84|111.44|114.43|112.03|113.46|111.06|0
1693383600000|2023-08-30 08:20:00|113.75|111.35|113.06|110.66|114.14|111.74|112.97|110.57|0
1693383900000|2023-08-30 08:25:00|113.16|110.76|112.48|110.08|113.36|110.96|112.39|109.99|0
1693384200000|2023-08-30 08:30:00|112.43|110.03|113.16|110.76|113.16|110.76|112.43|110.03|0
1693384500000|2023-08-30 08:35:00|112.97|110.57|112.58|110.18|113.26|110.86|112.58|110.18|0
1693384800000|2023-08-30 08:40:00|112.67|110.27|112.96|110.56|113.16|110.76|112.67|110.27|0
1693385100000|2023-08-30 08:45:00|112.87|110.47|113.06|110.66|113.16|110.76|112.67|110.27|0
1693385400000|2023-08-30 08:50:00|113.15|110.75|112.57|110.17|113.15|110.75|112.28|109.88|0
1693385700000|2023-08-30 08:55:00|112.67|110.27|112.52|110.12|113.06|110.66|112.38|109.98|0
1693386000000|2023-08-30 09:00:00|112.42|110.02|112.57|110.17|112.91|110.51|112.42|110.02|0
1693386300000|2023-08-30 09:05:00|112.67|110.27|112.09|109.69|112.76|110.36|112.04|109.64|0
1693386600000|2023-08-30 09:10:00|112.03|109.63|111.99|109.59|112.18|109.78|111.74|109.34|0
1693386900000|2023-08-30 09:15:00|111.89|109.49|111.89|109.49|112.18|109.78|111.79|109.39|0
1693387200000|2023-08-30 09:20:00|111.94|109.54|112.47|110.07|112.76|110.36|111.89|109.49|0
1693387500000|2023-08-30 09:25:00|112.56|110.16|112.37|109.97|112.56|110.16|111.84|109.44|0
1693387800000|2023-08-30 09:30:00|112.27|109.87|111.4|109|112.37|109.97|111.31|108.91|0
1693388100000|2023-08-30 09:35:00|111.5|109.1|111.98|109.58|111.98|109.58|111.31|108.91|0
1693388400000|2023-08-30 09:40:00|111.88|109.48|111.5|109.1|111.88|109.48|111.21|108.81|0
1693388700000|2023-08-30 09:45:00|111.45|109.05|111.88|109.48|111.88|109.48|111.31|108.91|0
1693389000000|2023-08-30 09:50:00|111.78|109.38|112.26|109.86|112.85|110.45|111.78|109.38|0
1693389300000|2023-08-30 09:55:00|112.36|109.96|112.07|109.67|112.6|110.06|111.97|109.57|0
1693389600000|2023-08-30 10:00:00|112.17|109.77|112.75|110.35|112.84|110.44|112.07|109.67|0
1693389900000|2023-08-30 10:05:00|112.55|110.15|112.69|110.29|112.74|110.34|112.16|109.76|0
1693390200000|2023-08-30 10:10:00|112.65|110.25|112.94|110.54|113.03|110.63|112.65|110.25|0
1693390500000|2023-08-30 10:15:00|113.03|110.63|113.23|110.83|113.27|110.87|112.74|110.34|0
1693390800000|2023-08-30 10:20:00|113.32|110.92|113.22|110.82|113.52|111.12|113.13|110.73|0
1693391100000|2023-08-30 10:25:00|113.13|110.73|113.61|111.21|113.66|111.26|113.03|110.63|0
1693391400000|2023-08-30 10:30:00|113.71|111.31|113.51|111.11|113.81|111.41|113.32|110.92|0
1693391700000|2023-08-30 10:35:00|113.61|111.21|113.71|111.31|113.71|111.31|113.32|110.92|0
1693392000000|2023-08-30 10:40:00|113.61|111.21|114.29|111.89|114.58|112.18|113.61|111.21|0
1693392300000|2023-08-30 10:45:00|114.19|111.79|113.9|111.5|114.19|111.79|113.7|111.3|0
1693392600000|2023-08-30 10:50:00|114|111.6|113.8|111.4|114.19|111.79|113.8|111.4|0
1693392900000|2023-08-30 10:55:00|113.9|111.5|114.09|111.69|114.48|112.08|113.8|111.4|0
1693393200000|2023-08-30 11:00:00|113.89|111.49|113.31|110.91|114.28|111.88|113.21|110.81|0
1693393500000|2023-08-30 11:05:00|113.21|110.81|113.5|111.1|113.89|111.49|113.12|110.72|0
1693393800000|2023-08-30 11:10:00|113.6|111.2|113.6|111.2|113.7|111.3|113.4|111|0
1693394100000|2023-08-30 11:15:00|113.7|111.3|113.01|110.61|113.7|111.3|113.01|110.61|0
1693394400000|2023-08-30 11:20:00|113.11|110.71|113.6|111.2|113.99|111.59|112.92|110.52|0
1693394700000|2023-08-30 11:25:00|113.69|111.29|114.08|111.68|114.18|111.78|113.6|111.2|0
1693395000000|2023-08-30 11:30:00|113.89|111.49|113.79|111.39|113.89|111.49|113.5|111.1|0
1693395300000|2023-08-30 11:35:00|113.88|111.48|113.49|111.09|113.98|111.58|113.11|110.71|0
1693395600000|2023-08-30 11:40:00|113.54|111.14|113.54|111.14|113.88|111.48|113.25|110.85|0
1693395900000|2023-08-30 11:45:00|113.4|111|113.98|111.58|113.98|111.58|113.2|110.8|0
1693396200000|2023-08-30 11:50:00|114.08|111.68|113.98|111.58|114.08|111.68|113.78|111.38|0
1693396500000|2023-08-30 11:55:00|114.07|111.67|113.2|110.8|114.17|111.77|113.2|110.8|0
1693396800000|2023-08-30 12:00:00|113|110.6|113.88|111.48|114.07|111.67|112.71|110.31|0
1693397100000|2023-08-30 12:05:00|113.97|111.57|114.26|111.86|114.36|111.96|113.97|111.57|0
1693397400000|2023-08-30 12:10:00|114.36|111.96|114.36|111.96|114.75|112.35|114.36|111.96|0
1693397700000|2023-08-30 12:15:00|114.46|112.06|115.83|113.43|116.13|113.73|114.46|112.06|0
1693398000000|2023-08-30 12:20:00|115.93|113.53|115.04|112.64|115.93|113.53|114.36|111.96|0
1693398300000|2023-08-30 12:25:00|114.95|112.55|115.78|113.38|116.32|113.92|114.95|112.55|0
1693398600000|2023-08-30 12:30:00|115.48|113.08|116.95|114.55|118.81|116.41|115.29|112.89|0
1693398900000|2023-08-30 12:35:00|117.25|114.85|115.86|113.46|117.25|114.85|115.27|112.87|0
1693399200000|2023-08-30 12:40:00|115.77|113.37|115.67|113.27|116.65|114.25|115.27|112.87|0
1693399500000|2023-08-30 12:45:00|115.76|113.36|115.37|112.97|116.26|113.86|114.98|112.58|0
1693399800000|2023-08-30 12:50:00|115.47|113.07|115.76|113.36|116.26|113.86|115.17|112.77|0
1693400100000|2023-08-30 12:55:00|115.66|113.26|116.45|114.05|116.55|114.15|115.47|113.07|0
1693400400000|2023-08-30 13:00:00|116.35|113.95|116.22|113.82|116.52|114.12|114.69|112.29|0
1693400700000|2023-08-30 13:05:00|116.52|114.12|116.82|114.42|117.21|114.81|116.32|113.92|0
1693401000000|2023-08-30 13:10:00|116.72|114.32|116.42|114.02|117.01|114.61|116.02|113.62|0
1693401300000|2023-08-30 13:15:00|116.32|113.92|115.73|113.33|116.52|114.12|115.33|112.93|0
1693401600000|2023-08-30 13:20:00|115.63|113.23|115.92|113.52|116.12|113.72|115.53|113.13|0
1693401900000|2023-08-30 13:25:00|116.02|113.62|116.41|114.01|116.61|114.21|115.72|113.32|0
1693402200000|2023-08-30 13:30:00|116.22|113.82|118.9|116.5|119.5|117.1|116.22|113.82|0
1693402500000|2023-08-30 13:35:00|119.1|116.7|118.96|116.56|119.4|117|116.02|113.62|0
1693402800000|2023-08-30 13:40:00|118.66|116.26|118.46|116.06|119.16|116.76|116.87|114.47|0
1693403100000|2023-08-30 13:45:00|118.56|116.16|120.06|117.66|121.07|118.67|118.46|116.06|0
1693403400000|2023-08-30 13:50:00|120.36|117.96|123.3|120.9|123.41|121.01|120.26|117.86|0
1693403700000|2023-08-30 13:55:00|123.2|120.8|123.71|121.31|124.23|121.83|122.28|119.88|0
1693404000000|2023-08-30 14:00:00|123.61|121.21|123.5|121.1|124.84|122.44|123.3|120.9|0
1693404300000|2023-08-30 14:05:00|123.61|121.21|123.68|121.28|124.53|122.13|121.01|118.61|0
1693404600000|2023-08-30 14:10:00|123.78|121.38|124.92|122.52|125.33|122.93|123.37|120.97|0
1693404900000|2023-08-30 14:15:00|125.02|122.62|120.57|118.17|125.12|122.72|120.37|117.97|0
1693405200000|2023-08-30 14:20:00|120.67|118.27|117.36|114.96|120.67|118.27|117.07|114.67|0
1693405500000|2023-08-30 14:25:00|117.26|114.86|115.09|112.69|117.36|114.96|113.34|110.94|0
1693405800000|2023-08-30 14:30:00|115.19|112.79|118.56|116.16|118.76|116.36|115.19|112.79|0
1693406100000|2023-08-30 14:35:00|118.66|116.26|118.27|115.87|118.77|116.37|116.1|113.7|0
1693406400000|2023-08-30 14:40:00|118.37|115.97|118.27|115.87|118.97|116.57|117.08|114.68|0
1693406700000|2023-08-30 14:45:00|118.37|115.97|118.07|115.67|119.27|116.87|117.57|115.17|0
1693407000000|2023-08-30 14:50:00|118.17|115.77|120.42|118.02|120.52|118.12|117.47|115.07|0
1693407300000|2023-08-30 14:55:00|120.32|117.92|121.63|119.23|121.94|119.54|119.92|117.52|0
1693407600000|2023-08-30 15:00:00|121.84|119.44|119.12|116.72|121.84|119.44|118.32|115.92|0
1693407900000|2023-08-30 15:05:00|119.22|116.82|120.22|117.82|121.23|118.83|119.22|116.82|0
1693408200000|2023-08-30 15:10:00|120.32|117.92|120.72|118.32|121.23|118.83|120.12|117.72|0
1693408500000|2023-08-30 15:15:00|120.82|118.42|121.12|118.72|121.43|119.03|120.12|117.72|0
1693408800000|2023-08-30 15:20:00|121.22|118.82|120.82|118.42|121.53|119.13|120.31|117.91|0
1693409100000|2023-08-30 15:25:00|120.92|118.52|121.32|118.92|121.42|119.02|119.51|117.11|0
1693409400000|2023-08-30 15:30:00|121.22|118.82|121.76|119.36|121.86|119.46|120.54|118.14|0
1693409700000|2023-08-30 15:35:00|121.96|119.56|123.18|120.78|123.79|121.39|121.76|119.36|0
1693410000000|2023-08-30 15:40:00|123.28|120.88|123.18|120.78|123.79|121.39|122.98|120.58|0
1693410300000|2023-08-30 15:45:00|123.28|120.88|122.46|120.06|123.38|120.98|122.26|119.86|0
1693410600000|2023-08-30 15:50:00|122.56|120.16|122.46|120.06|122.87|120.47|121.45|119.05|0
1693410900000|2023-08-30 15:55:00|122.36|119.96|123.48|121.08|123.48|121.08|122.26|119.86|0
1693411200000|2023-08-30 16:00:00|123.17|120.77|123.17|120.77|123.48|121.08|122.26|119.86|0
1693411500000|2023-08-30 16:05:00|123.07|120.67|123.48|121.08|123.48|121.08|122.76|120.36|0
1693411800000|2023-08-30 16:10:00|123.38|120.98|123.27|120.87|123.38|120.98|122.35|119.95|0
1693412100000|2023-08-30 16:15:00|123.37|120.97|124.5|122.1|125.02|122.62|123.07|120.67|0
1693412400000|2023-08-30 16:20:00|124.6|122.2|123.99|121.59|124.71|122.31|123.78|121.38|0
1693412700000|2023-08-30 16:25:00|123.88|121.48|124.4|122|124.6|122.2|123.78|121.38|0
1693413000000|2023-08-30 16:30:00|124.6|122.2|125.32|122.92|125.43|123.03|124.4|122|0
1693413300000|2023-08-30 16:35:00|125.22|122.82|123.88|121.48|125.43|123.03|123.06|120.66|0
1693413600000|2023-08-30 16:40:00|123.98|121.58|124.91|122.51|125.11|122.71|123.78|121.38|0
1693413900000|2023-08-30 16:45:00|125.01|122.61|124.8|122.4|125.84|123.44|124.49|122.09|0
1693414200000|2023-08-30 16:50:00|124.6|122.2|123.57|121.17|125.01|122.61|123.46|121.06|0
1693414500000|2023-08-30 16:55:00|123.67|121.27|124.9|122.5|124.9|122.5|123.46|121.06|0
1693414800000|2023-08-30 17:00:00|124.8|122.4|124.69|122.29|125|122.6|124.08|121.68|0
1693415100000|2023-08-30 17:05:00|124.59|122.19|123.97|121.57|124.69|122.29|123.87|121.47|0
1693415400000|2023-08-30 17:10:00|124.08|121.68|124.28|121.88|124.79|122.39|123.97|121.57|0
1693415700000|2023-08-30 17:15:00|124.18|121.78|124.07|121.67|124.38|121.98|123.36|120.96|0
1693416000000|2023-08-30 17:20:00|124.18|121.78|123.56|121.16|124.38|121.98|123.56|121.16|0
1693416300000|2023-08-30 17:25:00|123.46|121.06|122.84|120.44|124.07|121.67|122.84|120.44|0
1693416600000|2023-08-30 17:30:00|122.94|120.54|124.27|121.87|124.58|122.18|122.84|120.44|0
1693416900000|2023-08-30 17:35:00|124.38|121.98|124.48|122.08|124.79|122.39|123.66|121.26|0
1693417200000|2023-08-30 17:40:00|124.37|121.97|123.82|121.42|125.15|122.75|123.72|121.32|0
1693417500000|2023-08-30 17:45:00|122.5|120.1|123.08|120.68|124.21|121.81|122.5|120.1|0
1693417800000|2023-08-30 17:50:00|122.98|120.58|121.24|118.84|122.98|120.58|121.04|118.64|0
1693418100000|2023-08-30 17:55:00|121.34|118.94|121.75|119.35|121.95|119.55|120.13|117.73|0
1693418400000|2023-08-30 18:00:00|121.65|119.25|120.84|118.44|122.16|119.76|120.43|118.03|0
1693418700000|2023-08-30 18:05:00|121.04|118.64|119.93|117.53|121.14|118.74|119.53|117.13|0
1693419000000|2023-08-30 18:10:00|119.83|117.43|121.34|118.94|121.34|118.94|119.12|116.72|0
1693419300000|2023-08-30 18:15:00|121.24|118.84|120.83|118.43|121.85|119.45|119.82|117.42|0
1693419600000|2023-08-30 18:20:00|120.93|118.53|120.43|118.03|121.13|118.73|120.23|117.83|0
1693419900000|2023-08-30 18:25:00|120.33|117.93|119.32|116.92|120.43|118.03|118.92|116.52|0
1693420200000|2023-08-30 18:30:00|119.22|116.82|120.73|118.33|120.83|118.43|119.12|116.72|0
1693420500000|2023-08-30 18:35:00|120.62|118.22|121.23|118.83|121.84|119.44|120.32|117.92|0
1693420800000|2023-08-30 18:40:00|121.33|118.93|123.16|120.76|123.27|120.87|121.33|118.93|0
1693421100000|2023-08-30 18:45:00|123.06|120.66|122.55|120.15|123.78|121.38|122.34|119.94|0
1693421400000|2023-08-30 18:50:00|122.65|120.25|122.75|120.35|123.37|120.97|122.45|120.05|0
1693421700000|2023-08-30 18:55:00|122.65|120.25|123.36|120.96|123.47|121.07|122.65|120.25|0
1693422000000|2023-08-30 19:00:00|123.47|121.07|124.18|121.78|124.29|121.89|123.26|120.86|0
1693422300000|2023-08-30 19:05:00|124.29|121.89|123.57|121.17|124.39|121.99|123.46|121.06|0
1693422600000|2023-08-30 19:10:00|123.46|121.06|123.77|121.37|124.18|121.78|123.26|120.86|0
1693422900000|2023-08-30 19:15:00|123.87|121.47|123.26|120.86|123.87|121.47|122.85|120.45|0
1693423200000|2023-08-30 19:20:00|123.15|120.75|122.84|120.44|123.26|120.86|121.93|119.53|0
1693423500000|2023-08-30 19:25:00|122.74|120.34|122.43|120.03|122.74|120.34|121.93|119.53|0
1693423800000|2023-08-30 19:30:00|122.54|120.14|122.23|119.83|122.74|120.34|121.72|119.32|0
1693424100000|2023-08-30 19:35:00|122.33|119.93|122.33|119.93|123.25|120.85|122.02|119.62|0
1693424400000|2023-08-30 19:40:00|122.23|119.83|121.57|119.17|122.43|120.03|121.06|118.66|0
1693424700000|2023-08-30 19:45:00|121.46|119.06|121.41|119.01|122.79|120.39|121.06|118.66|0
1693425000000|2023-08-30 19:50:00|121.26|118.86|120.65|118.25|121.67|119.27|120.45|118.05|0
1693425300000|2023-08-30 19:55:00|121.05|118.65|122.17|119.77|122.68|120.28|120.55|118.15|0
1693425600000|2023-08-30 20:00:00|121.76|119.36|121.97|119.57|122.38|119.98|121.76|119.36|0
1693425900000|2023-08-30 20:05:00|121.87|119.47|122.89|120.49|122.89|120.49|121.87|119.47|0
1693426200000|2023-08-30 20:10:00|122.78|120.38|122.99|120.59|122.99|120.59|122.58|120.18|0
1693426500000|2023-08-30 20:15:00|122.98|120.18|123.08|120.28|123.19|120.39|122.98|120.18|0
1693426800000|2023-08-30 20:20:00|123.19|120.39|123.18|120.38|123.19|120.39|123.08|120.28|0
1693427100000|2023-08-30 20:25:00|123.29|120.49|123.49|120.69|123.49|120.69|123.18|120.38|0
1693427400000|2023-08-30 20:30:00|123.39|120.59|123.49|120.69|123.59|120.79|123.39|120.59|0
1693427700000|2023-08-30 20:35:00|123.59|120.79|123.8|121|123.8|121|123.59|120.79|0
1693428000000|2023-08-30 20:40:00|123.69|120.89|123.28|120.48|123.69|120.89|123.18|120.38|0
1693428300000|2023-08-30 20:45:00|123.18|120.38|123.38|120.58|123.38|120.58|123.18|120.38|0
1693428900000|2023-08-30 20:55:00|123.48|120.68|123.53|120.73|123.69|120.89|123.43|120.63|0
1693429200000|2023-08-30 21:00:00|123.55|120.75|123.45|120.65|123.55|120.75|123.32|120.52|0
1693429500000|2023-08-30 21:05:00|123.5|120.7|123.56|120.76|123.56|120.76|123.45|120.65|0
1693429800000|2023-08-30 21:10:00|123.62|120.82|123.71|120.91|123.71|120.91|123.56|120.76|0
1693430100000|2023-08-30 21:15:00|123.66|120.86|123.72|120.92|123.72|120.92|123.65|120.85|0
1693430400000|2023-08-30 21:20:00|123.74|120.94|123.65|120.85|123.74|120.94|123.63|120.83|0
1693430700000|2023-08-30 21:25:00|123.64|120.84|123.64|120.84|123.67|120.87|123.6|120.8|0
1693431000000|2023-08-30 21:30:00|123.66|120.86|123.66|120.86|123.66|120.86|123.66|120.86|0
1693431300000|2023-08-30 21:35:00|123.65|120.85|123.65|120.85|123.65|120.85|123.63|120.83|0
1693431600000|2023-08-30 21:40:00|123.64|120.84|123.61|120.81|123.64|120.84|123.61|120.81|0
1693431900000|2023-08-30 21:45:00|123.59|120.79|123.61|120.81|123.64|120.84|123.59|120.79|0
1693432200000|2023-08-30 21:50:00|123.59|120.79|123.5|120.7|123.59|120.79|123.5|120.7|0
1693432500000|2023-08-30 21:55:00|123.47|120.67|123.65|120.85|123.65|120.85|123.47|120.67|0
1693432800000|2023-08-30 22:00:00|123.41|120.61|122.95|120.15|123.41|120.61|122.9|120.1|0
1693433100000|2023-08-30 22:05:00|123.05|120.25|123.15|120.35|123.15|120.35|122.95|120.15|0
1693433400000|2023-08-30 22:10:00|123.25|120.45|122.95|120.15|123.25|120.45|122.95|120.15|0
1693433700000|2023-08-30 22:15:00|123.05|120.25|123.15|120.35|123.15|120.35|123.05|120.25|0
1693434000000|2023-08-30 22:20:00|123.05|120.25|123.05|120.25|123.05|120.25|123.05|120.25|0
1693434300000|2023-08-30 22:25:00|123.15|120.35|123.04|120.24|123.15|120.35|123.04|120.24|0
1693434900000|2023-08-30 22:35:00|122.94|120.14|123.14|120.34|123.14|120.34|122.94|120.14|0
1693435200000|2023-08-30 22:40:00|123.04|120.24|123.04|120.24|123.14|120.34|122.94|120.14|0
1693435500000|2023-08-30 22:45:00|122.94|120.14|122.83|120.03|122.94|120.14|122.83|120.03|0
1693435800000|2023-08-30 22:50:00|122.94|120.14|122.83|120.03|122.94|120.14|122.83|120.03|0
1693436100000|2023-08-30 22:55:00|122.93|120.13|122.73|119.93|122.93|120.13|122.73|119.93|0
1693436400000|2023-08-30 23:00:00|122.83|120.03|122.73|119.93|122.83|120.03|122.73|119.93|0
1693436700000|2023-08-30 23:05:00|122.83|120.03|122.83|120.03|122.83|120.03|122.73|119.93|0
1693437000000|2023-08-30 23:10:00|122.72|119.92|122.72|119.92|122.72|119.92|122.72|119.92|0
1693437300000|2023-08-30 23:15:00|122.62|119.82|122.72|119.92|122.72|119.92|122.62|119.82|0
1693437600000|2023-08-30 23:20:00|122.82|120.02|122.82|120.02|122.82|120.02|122.72|119.92|0
1693437900000|2023-08-30 23:25:00|122.72|119.92|122.72|119.92|122.72|119.92|122.72|119.92|0
1693438200000|2023-08-30 23:30:00|122.62|119.82|122.62|119.82|122.62|119.82|122.51|119.71|0
1693438500000|2023-08-30 23:35:00|122.61|119.81|122.61|119.81|122.61|119.81|122.61|119.81|0
1693438800000|2023-08-30 23:40:00|122.51|119.71|122.41|119.61|122.51|119.71|122.31|119.51|0
1693439100000|2023-08-30 23:45:00|122.51|119.71|122.61|119.81|122.71|119.91|122.46|119.66|0
1693439400000|2023-08-30 23:50:00|122.51|119.71|122.3|119.5|122.51|119.71|122.3|119.5|0
1693439700000|2023-08-30 23:55:00|122.35|119.55|122.51|119.71|122.51|119.71|122.3|119.5|0
1693440000000|2023-08-31 00:00:00|122.61|119.81|122.81|120.01|122.91|120.11|122.61|119.81|0
1693440300000|2023-08-31 00:05:00|122.91|120.11|123.01|120.21|123.01|120.21|122.71|119.91|0
1693440600000|2023-08-31 00:10:00|123.12|120.32|122.91|120.11|123.12|120.32|122.81|120.01|0
1693440900000|2023-08-31 00:15:00|123.01|120.21|123.22|120.42|123.42|120.62|122.91|120.11|0
1693441200000|2023-08-31 00:20:00|123.32|120.52|123.63|120.83|123.63|120.83|123.32|120.52|0
1693441500000|2023-08-31 00:25:00|123.73|120.93|123.73|120.93|123.93|121.13|123.62|120.82|0
1693441800000|2023-08-31 00:30:00|123.67|120.87|123.31|120.51|123.73|120.93|123.31|120.51|0
1693442100000|2023-08-31 00:35:00|123.21|120.41|122.9|120.1|123.21|120.41|122.8|120|0
1693442400000|2023-08-31 00:40:00|122.8|120|123.11|120.31|123.21|120.41|122.8|120|0
1693442700000|2023-08-31 00:45:00|123|120.2|123|120.2|123.11|120.31|122.9|120.1|0
1693443000000|2023-08-31 00:50:00|122.9|120.1|123.1|120.3|123.1|120.3|122.9|120.1|0
1693443300000|2023-08-31 00:55:00|123|120.2|122.69|119.89|123.1|120.3|122.49|119.69|0
1693443600000|2023-08-31 01:00:00|122.79|119.99|122.59|119.79|122.79|119.99|122.59|119.79|0
1693443900000|2023-08-31 01:05:00|122.49|119.69|122.69|119.89|122.69|119.89|122.49|119.69|0
1693444200000|2023-08-31 01:10:00|122.79|119.99|122.79|119.99|122.79|119.99|122.69|119.89|0
1693444500000|2023-08-31 01:15:00|122.69|119.89|123.2|120.4|123.2|120.4|122.69|119.89|0
1693444800000|2023-08-31 01:20:00|123.3|120.5|122.99|120.19|123.3|120.5|122.99|120.19|0
1693445100000|2023-08-31 01:25:00|122.89|120.09|122.89|120.09|122.99|120.19|122.89|120.09|0
1693445400000|2023-08-31 01:30:00|122.99|120.19|123.6|120.8|123.71|120.91|122.99|120.19|0
1693445700000|2023-08-31 01:35:00|123.71|120.91|123.19|120.39|123.71|120.91|123.19|120.39|0
1693446000000|2023-08-31 01:40:00|123.09|120.29|123.4|120.6|123.4|120.6|122.99|120.19|0
1693446300000|2023-08-31 01:45:00|123.29|120.49|123.29|120.49|123.5|120.7|123.19|120.39|0
1693446600000|2023-08-31 01:50:00|123.39|120.59|123.39|120.59|123.5|120.7|123.19|120.39|0
1693446900000|2023-08-31 01:55:00|123.5|120.7|123.19|120.39|123.5|120.7|123.08|120.28|0
1693447200000|2023-08-31 02:00:00|123.29|120.49|123.49|120.69|123.49|120.69|123.19|120.39|0
1693447500000|2023-08-31 02:05:00|123.39|120.59|123.18|120.38|123.39|120.59|123.18|120.38|0
1693447800000|2023-08-31 02:10:00|123.29|120.49|123.28|120.48|123.39|120.59|123.18|120.38|0
1693448100000|2023-08-31 02:15:00|123.39|120.59|124|121.2|124|121.2|123.39|120.59|0
1693448400000|2023-08-31 02:20:00|123.9|121.1|124.62|121.82|124.83|122.03|123.9|121.1|0
1693448700000|2023-08-31 02:25:00|124.52|121.72|124.1|121.3|124.62|121.82|124.1|121.3|0
1693449000000|2023-08-31 02:30:00|124|121.2|124.2|121.4|124.21|121.41|124|121.2|0
1693449300000|2023-08-31 02:35:00|124.31|121.51|124.2|121.4|124.31|121.51|124.1|121.3|0
1693449600000|2023-08-31 02:40:00|124.1|121.3|124.1|121.3|124.2|121.4|124.1|121.3|0
1693449900000|2023-08-31 02:45:00|124|121.2|123.69|120.89|124|121.2|123.69|120.89|0
1693450200000|2023-08-31 02:50:00|123.79|120.99|123.38|120.58|123.79|120.99|123.38|120.58|0
1693450500000|2023-08-31 02:55:00|123.27|120.47|123.17|120.37|123.48|120.68|123.17|120.37|0
1693450800000|2023-08-31 03:00:00|123.27|120.47|123.37|120.57|123.48|120.68|122.81|120.01|0
1693451100000|2023-08-31 03:05:00|123.48|120.68|123.37|120.57|123.48|120.68|123.17|120.37|0
1693451400000|2023-08-31 03:10:00|123.47|120.67|123.27|120.47|123.58|120.78|123.27|120.47|0
1693451700000|2023-08-31 03:15:00|123.37|120.57|123.37|120.57|123.47|120.67|123.06|120.26|0
1693452000000|2023-08-31 03:20:00|123.27|120.47|123.06|120.26|123.27|120.47|122.96|120.16|0
1693452300000|2023-08-31 03:25:00|123.16|120.36|123.16|120.36|123.26|120.46|123.06|120.26|0
1693452600000|2023-08-31 03:30:00|123.26|120.46|123.26|120.46|123.36|120.56|123.16|120.36|0
1693452900000|2023-08-31 03:35:00|123.36|120.56|123.46|120.66|123.57|120.77|123.36|120.56|0
1693453200000|2023-08-31 03:40:00|123.57|120.77|123.67|120.87|123.67|120.87|123.46|120.66|0
1693453500000|2023-08-31 03:45:00|123.77|120.97|123.56|120.76|123.77|120.97|123.46|120.66|0
1693453800000|2023-08-31 03:50:00|123.67|120.87|123.56|120.76|123.98|121.18|123.56|120.76|0
1693454100000|2023-08-31 03:55:00|123.46|120.66|123.46|120.66|123.56|120.76|123.36|120.56|0
1693454400000|2023-08-31 04:00:00|123.56|120.76|123.71|120.91|123.77|120.97|123.46|120.66|0
1693454700000|2023-08-31 04:05:00|123.66|120.86|123.87|121.07|123.87|121.07|123.56|120.76|0
1693455000000|2023-08-31 04:10:00|123.97|121.17|123.87|121.07|123.97|121.17|123.87|121.07|0
1693455300000|2023-08-31 04:15:00|123.97|121.17|124.07|121.27|124.17|121.37|123.87|121.07|0
1693455600000|2023-08-31 04:20:00|124.17|121.37|124.07|121.27|124.17|121.37|123.86|121.06|0
1693455900000|2023-08-31 04:25:00|123.97|121.17|123.86|121.06|123.97|121.17|123.76|120.96|0
1693456200000|2023-08-31 04:30:00|123.96|121.16|124.17|121.37|124.17|121.37|123.96|121.16|0
1693456500000|2023-08-31 04:35:00|124.07|121.27|123.96|121.16|124.27|121.47|123.86|121.06|0
1693456800000|2023-08-31 04:40:00|123.86|121.06|123.65|120.85|123.96|121.16|123.65|120.85|0
1693457100000|2023-08-31 04:45:00|123.55|120.75|123.65|120.85|123.75|120.95|123.55|120.75|0
1693457400000|2023-08-31 04:50:00|123.55|120.75|123.44|120.64|123.55|120.75|123.44|120.64|0
1693457700000|2023-08-31 04:55:00|123.55|120.75|123.44|120.64|123.55|120.75|123.44|120.64|0
1693458000000|2023-08-31 05:00:00|123.34|120.54|123.34|120.54|123.44|120.64|123.13|120.33|0
1693458300000|2023-08-31 05:05:00|123.44|120.64|123.34|120.54|123.54|120.74|123.34|120.54|0
1693458600000|2023-08-31 05:10:00|123.23|120.43|123.44|120.64|123.44|120.64|123.23|120.43|0
1693458900000|2023-08-31 05:15:00|123.33|120.53|122.92|120.12|123.33|120.53|122.82|120.02|0
1693459200000|2023-08-31 05:20:00|123.02|120.22|122.61|119.81|123.13|120.33|122.1|119.3|0
1693459500000|2023-08-31 05:25:00|122.51|119.71|122.51|119.71|122.61|119.81|122.41|119.61|0
1693459800000|2023-08-31 05:30:00|122.41|119.61|122.51|119.71|122.61|119.81|122.31|119.51|0
1693460100000|2023-08-31 05:35:00|122.61|119.81|122.61|119.81|122.92|120.12|122.51|119.71|0
1693460400000|2023-08-31 05:40:00|122.71|119.91|122.71|119.91|122.81|120.01|122.51|119.71|0
1693460700000|2023-08-31 05:45:00|122.81|120.01|123.32|120.52|123.43|120.63|122.71|119.91|0
1693461000000|2023-08-31 05:50:00|123.22|120.42|123.22|120.42|123.22|120.42|123.02|120.22|0
1693461300000|2023-08-31 05:55:00|123.12|120.32|123.53|120.73|123.53|120.73|123.12|120.32|0
1693461600000|2023-08-31 06:00:00|123.63|120.83|123.11|120.31|123.83|121.03|123.01|120.21|0
1693461900000|2023-08-31 06:05:00|122.91|120.51|122.5|120.1|122.91|120.51|122.4|120|0
1693462200000|2023-08-31 06:10:00|122.4|120|122.6|120.2|122.6|120.2|122.09|119.69|0
1693462500000|2023-08-31 06:15:00|122.5|120.1|123.11|120.71|123.22|120.82|122.5|120.1|0
1693462800000|2023-08-31 06:20:00|123.22|120.82|123.11|120.71|123.42|121.02|123.01|120.61|0
1693463100000|2023-08-31 06:25:00|123.22|120.82|122.8|120.4|123.32|120.92|122.7|120.3|0
1693463400000|2023-08-31 06:30:00|122.7|120.3|123.11|120.71|123.11|120.71|122.5|120.1|0
1693463700000|2023-08-31 06:35:00|123.01|120.61|123.31|120.91|123.31|120.91|123.01|120.61|0
1693464000000|2023-08-31 06:40:00|123.21|120.81|122.8|120.4|123.21|120.81|122.8|120.4|0
1693464300000|2023-08-31 06:45:00|122.59|120.19|123.11|120.71|123.11|120.71|122.39|119.99|0
1693464600000|2023-08-31 06:50:00|123|120.6|122.28|119.88|123|120.6|122.28|119.88|0
1693464900000|2023-08-31 06:55:00|122.18|119.78|122.28|119.88|122.59|120.19|122.08|119.68|0
1693465200000|2023-08-31 07:00:00|122.69|120.29|122.59|120.19|123.82|121.42|122.59|120.19|0
1693465500000|2023-08-31 07:05:00|122.49|120.09|123|120.6|123.31|120.91|121.87|119.47|0
1693465800000|2023-08-31 07:10:00|122.89|120.49|122.48|120.08|122.94|120.54|122.28|119.88|0
1693466100000|2023-08-31 07:15:00|122.33|119.93|122.99|120.59|123.2|120.8|122.07|119.67|0
1693466400000|2023-08-31 07:20:00|123.1|120.7|122.89|120.49|123.1|120.7|122.48|120.08|0
1693466700000|2023-08-31 07:25:00|123.1|120.7|123.5|121.1|123.61|121.21|122.99|120.59|0
1693467000000|2023-08-31 07:30:00|123.61|121.21|124.02|121.62|124.23|121.83|123.5|121.1|0
1693467300000|2023-08-31 07:35:00|123.92|121.52|124.22|121.82|124.33|121.93|123.91|121.51|0
1693467600000|2023-08-31 07:40:00|124.12|121.72|126.56|124.16|126.77|124.37|123.6|121.2|0
1693467900000|2023-08-31 07:45:00|126.67|124.27|126.87|124.47|126.98|124.58|126.56|124.16|0
1693468200000|2023-08-31 07:50:00|126.77|124.37|126.98|124.58|126.98|124.58|126.67|124.27|0
1693468500000|2023-08-31 07:55:00|127.08|124.68|125.29|122.89|127.29|124.89|125.19|122.79|0
1693468800000|2023-08-31 08:00:00|125.19|122.79|124.47|122.07|125.29|122.89|124.16|121.76|0
1693469100000|2023-08-31 08:05:00|124.57|122.17|124.77|122.37|125.09|122.69|124.36|121.96|0
1693469400000|2023-08-31 08:10:00|124.88|122.48|125.29|122.89|125.29|122.89|124.88|122.48|0
1693469700000|2023-08-31 08:15:00|125.19|122.79|124.67|122.27|125.19|122.79|124.36|121.96|0
1693470000000|2023-08-31 08:20:00|124.56|122.16|124.15|121.75|124.56|122.16|124.05|121.65|0
1693470300000|2023-08-31 08:25:00|124.25|121.85|124.56|122.16|124.56|122.16|124.05|121.65|0
1693470600000|2023-08-31 08:30:00|124.46|122.06|124.35|121.95|124.97|122.57|124.25|121.85|0
1693470900000|2023-08-31 08:35:00|124.46|122.06|124.56|122.16|124.66|122.26|123.94|121.54|0
1693471200000|2023-08-31 08:40:00|124.66|122.26|124.56|122.16|124.66|122.26|124.35|121.95|0
1693471500000|2023-08-31 08:45:00|124.61|122.21|124.76|122.36|124.97|122.57|124.45|122.05|0
1693471800000|2023-08-31 08:50:00|124.66|122.26|124.66|122.26|124.76|122.36|124.45|122.05|0
1693472100000|2023-08-31 08:55:00|124.76|122.36|124.97|122.57|125.07|122.67|124.76|122.36|0
1693472400000|2023-08-31 09:00:00|125.07|122.67|123.52|121.12|125.28|122.88|123.42|121.02|0
1693472700000|2023-08-31 09:05:00|123.83|121.43|122.7|120.3|124.14|121.74|122.7|120.3|0
1693473000000|2023-08-31 09:10:00|122.8|120.4|123.21|120.81|123.21|120.81|122.19|119.79|0
1693473300000|2023-08-31 09:15:00|123.11|120.71|123.41|121.01|123.72|121.32|122.7|120.3|0
1693473600000|2023-08-31 09:20:00|123.52|121.12|123.11|120.71|123.62|121.22|122.9|120.5|0
1693473900000|2023-08-31 09:25:00|123.21|120.81|123.21|120.81|123.41|121.01|123|120.6|0
1693474200000|2023-08-31 09:30:00|123.41|121.01|123|120.6|123.41|121.01|123|120.6|0
1693474500000|2023-08-31 09:35:00|123.1|120.7|122.9|120.5|123.2|120.8|122.79|120.39|0
1693474800000|2023-08-31 09:40:00|123|120.6|123|120.6|123.51|121.11|123|120.6|0
1693475100000|2023-08-31 09:45:00|123.1|120.7|122.79|120.39|123.41|121.01|122.59|120.19|0
1693475400000|2023-08-31 09:50:00|122.89|120.49|122.69|120.29|122.89|120.49|122.69|120.29|0
1693475700000|2023-08-31 09:55:00|122.59|120.19|122.79|120.39|122.79|120.39|122.07|119.67|0
1693476000000|2023-08-31 10:00:00|122.89|120.49|124.12|121.72|124.12|121.72|122.89|120.49|0
1693476300000|2023-08-31 10:05:00|124.22|121.82|124.02|121.62|124.22|121.82|123.91|121.51|0
1693476600000|2023-08-31 10:10:00|123.91|121.51|123.91|121.51|124.12|121.72|123.81|121.41|0
1693476900000|2023-08-31 10:15:00|124.01|121.61|124.22|121.82|124.32|121.92|123.81|121.41|0
1693477200000|2023-08-31 10:20:00|124.32|121.92|124.11|121.71|124.32|121.92|124.01|121.61|0
1693477500000|2023-08-31 10:25:00|124.01|121.61|124.32|121.92|124.42|122.02|124.01|121.61|0
1693477800000|2023-08-31 10:30:00|124.22|121.82|124.42|122.02|124.42|122.02|124.01|121.61|0
1693478100000|2023-08-31 10:35:00|124.32|121.92|124.32|121.92|124.42|122.02|124.11|121.71|0
1693478400000|2023-08-31 10:40:00|124.21|121.81|123.7|121.3|124.42|122.02|123.49|121.09|0
1693478700000|2023-08-31 10:45:00|123.59|121.19|123.8|121.4|123.8|121.4|123.39|120.99|0
1693479000000|2023-08-31 10:50:00|123.7|121.3|123.39|120.99|123.8|121.4|123.39|120.99|0
1693479300000|2023-08-31 10:55:00|123.49|121.09|123.59|121.19|124.11|121.71|123.49|121.09|0
1693479600000|2023-08-31 11:00:00|123.54|121.14|122.77|120.37|123.59|121.19|122.77|120.37|0
1693479900000|2023-08-31 11:05:00|122.87|120.47|123.59|121.19|123.59|121.19|122.67|120.27|0
1693480200000|2023-08-31 11:10:00|123.69|121.29|124.05|121.65|124.2|121.8|123.69|121.29|0
1693480500000|2023-08-31 11:15:00|124|121.6|124|121.6|124.31|121.91|123.89|121.49|0
1693480800000|2023-08-31 11:20:00|123.89|121.49|124.3|121.9|124.61|122.21|123.89|121.49|0
1693481100000|2023-08-31 11:25:00|124.2|121.8|124.45|122.05|124.61|122.21|124.2|121.8|0
1693481400000|2023-08-31 11:30:00|124.4|122|125.54|123.14|125.75|123.35|124.4|122|0
1693481700000|2023-08-31 11:35:00|125.64|123.24|126.06|123.66|126.16|123.76|125.54|123.14|0
1693482000000|2023-08-31 11:40:00|126.16|123.76|127.31|124.91|127.31|124.91|125.95|123.55|0
1693482300000|2023-08-31 11:45:00|127.21|124.81|127.52|125.12|127.73|125.33|126.68|124.28|0
1693482600000|2023-08-31 11:50:00|127.57|125.17|127.1|124.7|127.62|125.22|127.1|124.7|0
1693482900000|2023-08-31 11:55:00|126.99|124.59|126.99|124.59|127.2|124.8|126.78|124.38|0
1693483200000|2023-08-31 12:00:00|126.89|124.49|126.99|124.59|126.99|124.59|126.47|124.07|0
1693483500000|2023-08-31 12:05:00|126.89|124.49|126.68|124.28|126.89|124.49|126.36|123.96|0
1693483800000|2023-08-31 12:10:00|126.57|124.17|127.62|125.22|127.62|125.22|126.47|124.07|0
1693484100000|2023-08-31 12:15:00|127.72|125.32|128.24|125.84|128.45|126.05|127.51|125.11|0
1693484400000|2023-08-31 12:20:00|128.19|125.79|127.93|125.53|128.24|125.84|127.51|125.11|0
1693484700000|2023-08-31 12:25:00|127.87|125.47|127.87|125.47|128.35|125.95|127.51|125.11|0
1693485000000|2023-08-31 12:30:00|127.82|125.42|127.82|125.42|129.3|126.9|126.88|124.48|0
1693485300000|2023-08-31 12:35:00|127.71|125.31|126.25|123.85|128.13|125.73|126.15|123.75|0
1693485600000|2023-08-31 12:40:00|126.35|123.95|125.83|123.43|126.67|124.27|125.73|123.33|0
1693485900000|2023-08-31 12:45:00|125.73|123.33|125.93|123.53|125.94|123.54|125.42|123.02|0
1693486200000|2023-08-31 12:50:00|125.83|123.43|126.35|123.95|126.45|124.05|125.62|123.22|0
1693486500000|2023-08-31 12:55:00|126.45|124.05|126.35|123.95|126.56|124.16|125.72|123.32|0
1693486800000|2023-08-31 13:00:00|126.24|123.84|125.1|122.7|126.35|123.95|125|122.6|0
1693487100000|2023-08-31 13:05:00|125|122.6|124.58|122.18|125|122.6|124.07|121.67|0
1693487400000|2023-08-31 13:10:00|124.48|122.08|124.68|122.28|124.89|122.49|123.86|121.46|0
1693487700000|2023-08-31 13:15:00|124.48|122.08|123.96|121.56|124.79|122.39|123.96|121.56|0
1693488000000|2023-08-31 13:20:00|123.86|121.46|124.16|121.76|124.27|121.87|123.55|121.15|0
1693488300000|2023-08-31 13:25:00|123.96|121.56|123.65|121.25|124.27|121.87|123.44|121.04|0
1693488600000|2023-08-31 13:30:00|123.85|121.45|125.51|123.11|126.34|123.94|123.85|121.45|0
1693488900000|2023-08-31 13:35:00|125.3|122.9|125.5|123.1|126.44|124.04|124.99|122.59|0
1693489200000|2023-08-31 13:40:00|125.3|122.9|124.16|121.76|125.92|123.52|123.44|121.04|0
1693489500000|2023-08-31 13:45:00|124.26|121.86|124.57|122.17|126.86|124.46|122.82|120.42|0
1693489800000|2023-08-31 13:50:00|124.88|122.48|126.23|123.83|126.85|124.45|124.26|121.86|0
1693490100000|2023-08-31 13:55:00|126.12|123.72|127.16|124.76|127.48|125.08|125.81|123.41|0
1693490400000|2023-08-31 14:00:00|127.06|124.66|126.02|123.62|127.27|124.87|125.7|123.3|0
1693490700000|2023-08-31 14:05:00|126.12|123.72|125.7|123.3|126.43|124.03|124.56|122.16|0
1693491000000|2023-08-31 14:10:00|125.81|123.41|127.26|124.86|127.47|125.07|124.77|122.37|0
1693491300000|2023-08-31 14:15:00|127.16|124.76|126.61|124.21|127.73|125.33|125.46|123.06|0
1693491600000|2023-08-31 14:20:00|126.71|124.31|125.98|123.58|127.24|124.84|125.35|122.95|0
1693491900000|2023-08-31 14:25:00|126.08|123.68|126.92|124.52|126.92|124.52|125.25|122.85|0
1693492200000|2023-08-31 14:30:00|126.81|124.41|127.23|124.83|127.44|125.04|126.5|124.1|0
1693492500000|2023-08-31 14:35:00|127.34|124.94|127.44|125.04|127.86|125.46|126.81|124.41|0
1693492800000|2023-08-31 14:40:00|127.55|125.15|126.29|123.89|127.55|125.15|126.29|123.89|0
1693493100000|2023-08-31 14:45:00|126.39|123.99|125.87|123.47|126.7|124.3|125.35|122.95|0
1693493400000|2023-08-31 14:50:00|125.76|123.36|125.55|123.15|125.97|123.57|123.69|121.29|0
1693493700000|2023-08-31 14:55:00|125.45|123.05|125.76|123.36|125.97|123.57|124.83|122.43|0
1693494000000|2023-08-31 15:00:00|125.86|123.46|125.13|122.73|125.86|123.46|124.51|122.11|0
1693494300000|2023-08-31 15:05:00|124.93|122.53|125.34|122.94|125.34|122.94|123.48|121.08|0
1693494600000|2023-08-31 15:10:00|125.44|123.04|125.03|122.63|125.76|123.36|124.51|122.11|0
1693494900000|2023-08-31 15:15:00|124.92|122.52|124.4|122|125.13|122.73|124.3|121.9|0
1693495200000|2023-08-31 15:20:00|124.3|121.9|123.47|121.07|124.3|121.9|122.86|120.46|0
1693495500000|2023-08-31 15:25:00|123.37|120.97|124.82|122.42|124.92|122.52|122.86|120.46|0
1693495800000|2023-08-31 15:30:00|124.61|122.21|122.44|120.04|124.92|122.52|122.44|120.04|0
1693496100000|2023-08-31 15:35:00|122.34|119.94|123.37|120.97|123.68|121.28|122.14|119.74|0
1693496400000|2023-08-31 15:40:00|123.47|121.07|123.16|120.76|124.29|121.89|123.06|120.66|0
1693496700000|2023-08-31 15:45:00|123.06|120.66|123.26|120.86|123.98|121.58|122.69|120.29|0
1693497000000|2023-08-31 15:50:00|123.16|120.76|124.39|121.99|124.39|121.99|123.16|120.76|0
1693497300000|2023-08-31 15:55:00|124.29|121.89|123.98|121.58|124.29|121.89|123.16|120.76|0
1693497600000|2023-08-31 16:00:00|123.88|121.48|123.46|121.06|123.98|121.58|122.44|120.04|0
1693497900000|2023-08-31 16:05:00|123.36|120.96|124.8|122.4|124.91|122.51|123.36|120.96|0
1693498200000|2023-08-31 16:10:00|124.91|122.51|124.49|122.09|125.43|123.03|123.87|121.47|0
1693498500000|2023-08-31 16:15:00|124.28|121.88|122.64|120.24|124.39|121.99|122.23|119.83|0
1693498800000|2023-08-31 16:20:00|122.43|120.03|121.1|118.7|123.05|120.65|120.7|118.3|0
1693499100000|2023-08-31 16:25:00|121.2|118.8|121.71|119.31|121.82|119.42|121.1|118.7|0
1693499400000|2023-08-31 16:30:00|121.61|119.21|120.9|118.5|122.22|119.82|120.69|118.29|0
1693499700000|2023-08-31 16:35:00|121|118.6|121.1|118.7|121.61|119.21|120.59|118.19|0
1693500000000|2023-08-31 16:40:00|121|118.6|119.88|117.48|121.5|119.1|119.68|117.28|0
1693500300000|2023-08-31 16:45:00|119.78|117.38|117.25|114.85|119.78|117.38|117.05|114.65|0
1693500600000|2023-08-31 16:50:00|117.45|115.05|118.35|115.95|118.55|116.15|117.45|115.05|0
1693500900000|2023-08-31 16:55:00|118.25|115.85|119.35|116.95|119.56|117.16|118.25|115.85|0
1693501200000|2023-08-31 17:00:00|119.25|116.85|119.25|116.85|119.45|117.05|118.65|116.25|0
1693501500000|2023-08-31 17:05:00|119.35|116.95|120.77|118.37|120.87|118.47|119.25|116.85|0
1693501800000|2023-08-31 17:10:00|120.87|118.47|121.07|118.67|121.28|118.88|120.67|118.27|0
1693502100000|2023-08-31 17:15:00|121.18|118.78|121.69|119.29|121.89|119.49|121.18|118.78|0
1693502400000|2023-08-31 17:20:00|121.79|119.39|122.2|119.8|122.3|119.9|121.28|118.88|0
1693502700000|2023-08-31 17:25:00|122.3|119.9|122.61|120.21|122.81|120.41|121.89|119.49|0
1693503000000|2023-08-31 17:30:00|122.81|120.41|122.6|120.2|123.02|120.62|122.5|120.1|0
1693503300000|2023-08-31 17:35:00|122.71|120.31|122|119.6|123.32|120.92|121.8|119.4|0
1693503600000|2023-08-31 17:40:00|121.9|119.5|122.2|119.8|122.21|119.81|121.49|119.09|0
1693503900000|2023-08-31 17:45:00|121.9|119.5|120.87|118.47|121.9|119.5|120.47|118.07|0
1693504200000|2023-08-31 17:50:00|120.77|118.37|120.26|117.86|121.08|118.68|119.75|117.35|0
1693504500000|2023-08-31 17:55:00|120.36|117.96|121.07|118.67|121.07|118.67|120.26|117.86|0
1693504800000|2023-08-31 18:00:00|120.87|118.47|121.99|119.59|122.1|119.7|120.87|118.47|0
1693505100000|2023-08-31 18:05:00|121.89|119.49|122.51|120.11|123.23|120.83|121.89|119.49|0
1693505400000|2023-08-31 18:10:00|122.4|120|123.02|120.62|123.12|120.72|122.3|119.9|0
1693505700000|2023-08-31 18:15:00|122.92|120.52|123.02|120.62|123.85|121.45|122.92|120.52|0
1693506000000|2023-08-31 18:20:00|123.12|120.72|123.84|121.44|123.95|121.55|122.6|120.2|0
1693506300000|2023-08-31 18:25:00|123.64|121.24|123.12|120.72|124.05|121.65|123.12|120.72|0
1693506600000|2023-08-31 18:30:00|123.22|120.82|122.7|120.3|123.43|121.03|122.4|120|0
1693506900000|2023-08-31 18:35:00|122.6|120.2|121.06|118.66|122.6|120.2|120.86|118.46|0
1693507200000|2023-08-31 18:40:00|120.96|118.56|119.23|116.83|121.37|118.97|118.93|116.53|0
1693507500000|2023-08-31 18:45:00|119.33|116.93|119.13|116.73|120.04|117.64|118.93|116.53|0
1693507800000|2023-08-31 18:50:00|119.03|116.63|118.93|116.53|119.33|116.93|118.42|116.02|0
1693508100000|2023-08-31 18:55:00|118.83|116.43|118.62|116.22|119.03|116.63|118.32|115.92|0
1693508400000|2023-08-31 19:00:00|118.52|116.12|119.43|117.03|120.04|117.64|118.42|116.02|0
1693508700000|2023-08-31 19:05:00|119.53|117.13|120.04|117.64|120.24|117.84|118.82|116.42|0
1693509000000|2023-08-31 19:10:00|120.14|117.74|120.34|117.94|120.64|118.24|120.04|117.64|0
1693509300000|2023-08-31 19:15:00|120.24|117.84|120.44|118.04|120.64|118.24|119.73|117.33|0
1693509600000|2023-08-31 19:20:00|120.34|117.94|119.83|117.43|121.15|118.75|119.63|117.23|0
1693509900000|2023-08-31 19:25:00|119.93|117.53|119.72|117.32|120.44|118.04|119.32|116.92|0
1693510200000|2023-08-31 19:30:00|119.83|117.43|120.03|117.63|120.84|118.44|119.82|117.42|0
1693510500000|2023-08-31 19:35:00|119.72|117.32|120.03|117.63|120.03|117.63|119.12|116.72|0
1693510800000|2023-08-31 19:40:00|119.92|117.52|121.25|118.85|121.35|118.95|119.92|117.52|0
1693511100000|2023-08-31 19:45:00|121.14|118.74|120.74|118.34|121.86|119.46|120.63|118.23|0
1693511400000|2023-08-31 19:50:00|120.84|118.44|118.81|116.41|120.94|118.54|118.61|116.21|0
1693511700000|2023-08-31 19:55:00|118.3|115.9|116.7|114.3|118.91|116.51|116.7|114.3|0
1693512000000|2023-08-31 20:00:00|116.2|113.8|117.6|115.2|118.1|115.7|116.2|113.8|0
1693512300000|2023-08-31 20:05:00|117.5|115.1|118|115.6|118.2|115.8|117.4|115|0
1693512600000|2023-08-31 20:10:00|118.1|115.7|117.8|115.4|118.2|115.8|117.5|115.1|0
1693512900000|2023-08-31 20:15:00|118.1|115.3|117.89|115.09|118.1|115.3|117.59|114.79|0
1693513200000|2023-08-31 20:20:00|118|115.2|118.19|115.39|118.29|115.49|117.79|114.99|0
1693513500000|2023-08-31 20:25:00|118.09|115.29|117.89|115.09|118.29|115.49|117.79|114.99|0
1693513800000|2023-08-31 20:30:00|117.84|115.04|117.79|114.99|118.19|115.39|117.69|114.89|0
1693514100000|2023-08-31 20:35:00|117.69|114.89|117.89|115.09|117.99|115.19|117.69|114.89|0
1693514400000|2023-08-31 20:40:00|117.99|115.19|117.79|114.99|118.19|115.39|117.79|114.99|0
1693514700000|2023-08-31 20:45:00|117.89|115.09|117.79|114.99|117.89|115.09|117.49|114.69|0
1693515000000|2023-08-31 20:50:00|117.69|114.89|117.68|114.88|117.79|114.99|117.58|114.78|0
1693515300000|2023-08-31 20:55:00|117.78|114.98|117.53|114.73|117.78|114.98|117.48|114.68|0
1693515600000|2023-08-31 21:00:00|117.62|114.82|117.65|114.85|117.71|114.91|117.59|114.79|0
1693515900000|2023-08-31 21:05:00|117.62|114.82|117.52|114.72|117.69|114.89|117.52|114.72|0
1693516200000|2023-08-31 21:10:00|117.5|114.7|117.5|114.7|117.58|114.78|117.4|114.6|0
1693516800000|2023-08-31 21:20:00|117.53|114.73|117.62|114.82|117.74|114.94|117.53|114.73|0
1693517100000|2023-08-31 21:25:00|117.61|114.81|117.74|114.94|117.86|115.06|117.58|114.78|0
1693517400000|2023-08-31 21:30:00|117.68|114.88|117.75|114.95|117.89|115.09|117.62|114.82|0
1693517700000|2023-08-31 21:35:00|117.74|114.94|117.7|114.9|117.75|114.95|117.66|114.86|0
1693518000000|2023-08-31 21:40:00|117.69|114.89|117.69|114.89|117.69|114.89|117.69|114.89|0
1693518300000|2023-08-31 21:45:00|117.74|114.94|117.68|114.88|117.74|114.94|117.57|114.77|0
1693518600000|2023-08-31 21:50:00|117.63|114.83|117.68|114.88|117.71|114.91|117.55|114.75|0
1693518900000|2023-08-31 21:55:00|117.67|114.87|117.47|114.67|117.67|114.87|117.47|114.67|0
1693519200000|2023-08-31 22:00:00|117.41|114.61|117.16|114.36|117.71|114.91|117.16|114.36|0
1693519500000|2023-08-31 22:05:00|117.06|114.26|116.86|114.06|117.16|114.36|116.57|113.77|0
1693519800000|2023-08-31 22:10:00|116.76|113.96|116.76|113.96|116.96|114.16|116.76|113.96|0
1693520100000|2023-08-31 22:15:00|116.86|114.06|117.36|114.56|117.36|114.56|116.86|114.06|0
1693520400000|2023-08-31 22:20:00|117.26|114.46|117.26|114.46|117.46|114.66|117.16|114.36|0
1693520700000|2023-08-31 22:25:00|117.21|114.41|117.26|114.46|117.26|114.46|117.16|114.36|0
1693521000000|2023-08-31 22:30:00|117.36|114.56|117.26|114.46|117.46|114.66|117.16|114.36|0
1693521300000|2023-08-31 22:35:00|117.25|114.45|117.35|114.55|117.35|114.55|117.15|114.35|0
1693521600000|2023-08-31 22:40:00|117.25|114.45|117.05|114.25|117.35|114.55|117.05|114.25|0
1693521900000|2023-08-31 22:45:00|116.95|114.15|117.05|114.25|117.15|114.35|116.85|114.05|0
1693522200000|2023-08-31 22:50:00|117.15|114.35|117.05|114.25|117.35|114.55|116.95|114.15|0
1693522500000|2023-08-31 22:55:00|116.95|114.15|117.35|114.55|117.35|114.55|116.95|114.15|0
1693522800000|2023-08-31 23:00:00|117.45|114.65|117.25|114.45|117.45|114.65|117.15|114.35|0
1693523100000|2023-08-31 23:05:00|117.35|114.55|117.54|114.74|117.55|114.75|117.35|114.55|0
1693523400000|2023-08-31 23:10:00|117.64|114.84|117.54|114.74|117.74|114.94|117.54|114.74|0
1693523700000|2023-08-31 23:15:00|117.64|114.84|117.64|114.84|117.64|114.84|117.44|114.64|0
1693524000000|2023-08-31 23:20:00|117.54|114.74|117.64|114.84|117.64|114.84|117.54|114.74|0
1693524300000|2023-08-31 23:25:00|117.54|114.74|117.64|114.84|117.74|114.94|117.54|114.74|0
1693524600000|2023-08-31 23:30:00|117.74|114.94|117.94|115.14|118.14|115.34|117.74|114.94|0
1693524900000|2023-08-31 23:35:00|117.84|115.04|117.94|115.14|118.04|115.24|117.84|115.04|0
1693525200000|2023-08-31 23:40:00|118.04|115.24|117.93|115.13|118.04|115.24|117.84|115.04|0
1693525500000|2023-08-31 23:45:00|117.98|115.18|117.83|115.03|118.14|115.34|117.53|114.73|0
1693525800000|2023-08-31 23:50:00|117.73|114.93|118.03|115.23|118.08|115.28|117.73|114.93|0
1693526100000|2023-08-31 23:55:00|117.93|115.13|118.03|115.23|118.13|115.33|117.83|115.03|0
1693526400000|2023-09-01 00:00:00|118.13|115.33|118.33|115.53|118.43|115.63|117.93|115.13|0
1693526700000|2023-09-01 00:05:00|118.23|115.43|118.33|115.53|118.43|115.63|118.03|115.23|0
1693527000000|2023-09-01 00:10:00|118.23|115.43|118.03|115.23|118.53|115.73|118.03|115.23|0
1693527300000|2023-09-01 00:15:00|117.93|115.13|118.03|115.23|118.03|115.23|117.63|114.83|0
1693527600000|2023-09-01 00:20:00|118.02|115.22|117.92|115.12|118.33|115.53|117.92|115.12|0
1693527900000|2023-09-01 00:25:00|117.82|115.02|118.42|115.62|118.42|115.62|117.72|114.92|0
1693528200000|2023-09-01 00:30:00|118.32|115.52|117.84|115.04|118.62|115.82|117.21|114.41|0
1693528500000|2023-09-01 00:35:00|117.94|115.14|118.14|115.34|118.34|115.54|117.74|114.94|0
1693528800000|2023-09-01 00:40:00|118.24|115.44|118.24|115.44|118.34|115.54|117.94|115.14|0
1693529100000|2023-09-01 00:45:00|118.14|115.34|118.14|115.34|118.24|115.44|118.04|115.24|0
1693529400000|2023-09-01 00:50:00|118.04|115.24|117.94|115.14|118.14|115.34|117.83|115.03|0
1693529700000|2023-09-01 00:55:00|117.93|115.13|117.83|115.03|118.04|115.24|117.73|114.93|0
1693530000000|2023-09-01 01:00:00|117.73|114.93|117.83|115.03|117.93|115.13|117.73|114.93|0
1693530300000|2023-09-01 01:05:00|117.78|114.98|117.93|115.13|118.03|115.23|117.78|114.98|0
1693530600000|2023-09-01 01:10:00|118.03|115.23|118.03|115.23|118.03|115.23|117.93|115.13|0
1693530900000|2023-09-01 01:15:00|118.08|115.28|118.33|115.53|118.33|115.53|118.03|115.23|0
1693531200000|2023-09-01 01:20:00|118.23|115.43|118.43|115.63|118.48|115.68|118.23|115.43|0
1693531500000|2023-09-01 01:25:00|118.33|115.53|118.43|115.63|118.43|115.63|118.33|115.53|0
1693531800000|2023-09-01 01:30:00|118.53|115.73|118.53|115.73|118.63|115.83|118.33|115.53|0
1693532100000|2023-09-01 01:35:00|118.63|115.83|118.27|115.47|118.63|115.83|118.22|115.42|0
1693532400000|2023-09-01 01:40:00|118.32|115.52|118.22|115.42|118.42|115.62|118.22|115.42|0
1693532700000|2023-09-01 01:45:00|118.52|115.72|118.02|115.22|118.63|115.83|117.32|114.52|0
1693533000000|2023-09-01 01:50:00|118.07|115.27|118.22|115.42|118.42|115.62|117.92|115.12|0
1693533300000|2023-09-01 01:55:00|118.17|115.37|118.22|115.42|118.42|115.62|118.12|115.32|0
1693533600000|2023-09-01 02:00:00|118.32|115.52|118.52|115.72|118.52|115.72|118.22|115.42|0
1693533900000|2023-09-01 02:05:00|118.57|115.77|118.42|115.62|118.57|115.77|118.22|115.42|0
1693534200000|2023-09-01 02:10:00|118.32|115.52|118.41|115.61|118.42|115.62|118.16|115.36|0
1693534500000|2023-09-01 02:15:00|118.31|115.51|118.31|115.51|118.41|115.61|118.31|115.51|0
1693534800000|2023-09-01 02:20:00|118.21|115.41|118.51|115.71|118.51|115.71|118.21|115.41|0
1693535100000|2023-09-01 02:25:00|118.61|115.81|118.51|115.71|118.61|115.81|118.51|115.71|0
1693535400000|2023-09-01 02:30:00|118.61|115.81|118.41|115.61|118.61|115.81|118.31|115.51|0
1693535700000|2023-09-01 02:35:00|118.31|115.51|118.41|115.61|118.51|115.71|118.31|115.51|0
1693536000000|2023-09-01 02:40:00|118.31|115.51|117.9|115.1|118.41|115.61|117.9|115.1|0
1693536300000|2023-09-01 02:45:00|117.8|115|118|115.2|118.1|115.3|117.7|114.9|0
1693536600000|2023-09-01 02:50:00|117.9|115.1|117.8|115|117.9|115.1|117.8|115|0
1693536900000|2023-09-01 02:55:00|117.9|115.1|117.8|115|117.9|115.1|117.7|114.9|0
1693537200000|2023-09-01 03:00:00|117.9|115.1|118.1|115.3|118.1|115.3|117.8|115|0
1693537500000|2023-09-01 03:05:00|118|115.2|118.1|115.3|118.1|115.3|117.9|115.1|0
1693537800000|2023-09-01 03:10:00|118|115.2|117.79|114.99|118.1|115.3|117.79|114.99|0
1693538100000|2023-09-01 03:15:00|117.69|114.89|117.69|114.89|117.79|114.99|117.69|114.89|0
1693538400000|2023-09-01 03:20:00|117.79|114.99|117.79|114.99|117.89|115.09|117.79|114.99|0
1693538700000|2023-09-01 03:25:00|117.69|114.89|117.69|114.89|117.89|115.09|117.69|114.89|0
1693539000000|2023-09-01 03:30:00|117.59|114.79|117.69|114.89|117.89|115.09|117.59|114.79|0
1693539300000|2023-09-01 03:35:00|117.74|114.94|117.79|114.99|118.09|115.29|117.69|114.89|0
1693539600000|2023-09-01 03:40:00|117.69|114.89|117.68|114.88|117.79|114.99|117.58|114.78|0
1693539900000|2023-09-01 03:45:00|117.58|114.78|117.78|114.98|117.78|114.98|117.58|114.78|0
1693540200000|2023-09-01 03:50:00|117.88|115.08|117.88|115.08|117.98|115.18|117.78|114.98|0
1693540500000|2023-09-01 03:55:00|117.98|115.18|118.08|115.28|118.08|115.28|117.88|115.08|0
1693540800000|2023-09-01 04:00:00|118.18|115.38|118.28|115.48|118.38|115.58|118.18|115.38|0
1693541100000|2023-09-01 04:05:00|118.38|115.58|118.48|115.68|118.58|115.78|118.38|115.58|0
1693541400000|2023-09-01 04:10:00|118.53|115.73|118.58|115.78|118.58|115.78|118.28|115.48|0
1693541700000|2023-09-01 04:15:00|118.48|115.68|118.48|115.68|118.58|115.78|118.48|115.68|0
1693542000000|2023-09-01 04:20:00|118.58|115.78|118.58|115.78|118.58|115.78|118.48|115.68|0
1693542300000|2023-09-01 04:25:00|118.78|115.98|118.98|116.18|118.98|116.18|118.78|115.98|0
1693542600000|2023-09-01 04:30:00|118.88|116.08|118.78|115.98|118.88|116.08|118.68|115.88|0
1693542900000|2023-09-01 04:35:00|118.88|116.08|118.68|115.88|118.98|116.18|118.68|115.88|0
1693543200000|2023-09-01 04:40:00|118.72|115.92|118.77|115.97|118.88|116.08|118.72|115.92|0
1693543500000|2023-09-01 04:45:00|118.67|115.87|118.77|115.97|118.77|115.97|118.67|115.87|0
1693543800000|2023-09-01 04:50:00|118.67|115.87|118.47|115.67|118.77|115.97|118.47|115.67|0
1693544100000|2023-09-01 04:55:00|118.57|115.77|118.67|115.87|118.67|115.87|118.57|115.77|0
1693544400000|2023-09-01 05:00:00|118.62|115.82|118.47|115.67|118.67|115.87|118.37|115.57|0
1693544700000|2023-09-01 05:05:00|118.37|115.57|118.36|115.56|118.47|115.67|118.26|115.46|0
1693545000000|2023-09-01 05:10:00|118.46|115.66|118.46|115.66|118.56|115.76|118.36|115.56|0
1693545300000|2023-09-01 05:15:00|118.56|115.76|118.66|115.86|118.66|115.86|118.46|115.66|0
1693545600000|2023-09-01 05:20:00|118.56|115.76|118.36|115.56|118.56|115.76|118.26|115.46|0
1693545900000|2023-09-01 05:25:00|118.46|115.66|118.46|115.66|118.56|115.76|118.46|115.66|0
1693546200000|2023-09-01 05:30:00|118.36|115.56|118.36|115.56|118.46|115.66|118.36|115.56|0
1693546500000|2023-09-01 05:35:00|118.26|115.46|118.25|115.45|118.46|115.66|118.25|115.45|0
1693546800000|2023-09-01 05:40:00|118.35|115.55|118.45|115.65|118.56|115.76|118.35|115.55|0
1693547100000|2023-09-01 05:45:00|118.35|115.55|118.05|115.25|118.45|115.65|118.05|115.25|0
1693547400000|2023-09-01 05:50:00|118.15|115.35|117.85|115.05|118.15|115.35|117.85|115.05|0
1693547700000|2023-09-01 05:55:00|117.75|114.95|117.75|114.95|117.75|114.95|117.65|114.85|0
1693548000000|2023-09-01 06:00:00|117.85|115.05|117.64|114.84|117.95|115.15|117.54|114.74|0
1693548300000|2023-09-01 06:05:00|117.44|115.04|117.44|115.04|117.95|115.55|117.34|114.94|0
1693548600000|2023-09-01 06:10:00|117.74|115.34|117.59|115.19|117.74|115.34|117.44|115.04|0
1693548900000|2023-09-01 06:15:00|117.54|115.14|117.04|114.64|117.54|115.14|117.04|114.64|0
1693549200000|2023-09-01 06:20:00|116.94|114.54|116.44|114.04|117.14|114.74|116.24|113.84|0
1693549500000|2023-09-01 06:25:00|116.54|114.14|116.24|113.84|116.74|114.34|116.14|113.74|0
1693549800000|2023-09-01 06:30:00|116.14|113.74|115.78|113.38|116.14|113.74|115.74|113.34|0
1693550100000|2023-09-01 06:35:00|115.84|113.44|115.93|113.53|116.13|113.73|115.64|113.24|0
1693550400000|2023-09-01 06:40:00|115.83|113.43|115.63|113.23|116.13|113.73|115.54|113.14|0
1693550700000|2023-09-01 06:45:00|115.68|113.28|115.63|113.23|115.73|113.33|115.43|113.03|0
1693551000000|2023-09-01 06:50:00|115.73|113.33|115.33|112.93|115.83|113.43|115.14|112.74|0
1693551300000|2023-09-01 06:55:00|115.43|113.03|116.83|114.43|116.83|114.43|115.33|112.93|0
1693551600000|2023-09-01 07:00:00|116.93|114.53|117.13|114.73|117.23|114.83|116.13|113.73|0
1693551900000|2023-09-01 07:05:00|117.03|114.63|117.53|115.13|117.73|115.33|116.72|114.32|0
1693552200000|2023-09-01 07:10:00|117.52|115.12|117.02|114.62|117.63|115.23|116.72|114.32|0
1693552500000|2023-09-01 07:15:00|117.12|114.72|117.92|115.52|118.33|115.93|117.12|114.72|0
1693552800000|2023-09-01 07:20:00|118.02|115.62|118.12|115.72|118.23|115.83|116.92|114.52|0
1693553100000|2023-09-01 07:25:00|118.23|115.83|118.53|116.13|118.93|116.53|118.12|115.72|0
1693553400000|2023-09-01 07:30:00|118.57|116.17|119.74|117.34|119.84|117.44|118.57|116.17|0
1693553700000|2023-09-01 07:35:00|119.84|117.44|119.54|117.14|120.45|118.05|119.43|117.03|0
1693554000000|2023-09-01 07:40:00|119.64|117.24|120.19|117.79|120.25|117.85|119.33|116.93|0
1693554300000|2023-09-01 07:45:00|120.15|117.75|120.55|118.15|120.86|118.46|120.15|117.75|0
1693554600000|2023-09-01 07:50:00|120.6|118.2|120.45|118.05|120.65|118.25|120.24|117.84|0
1693554900000|2023-09-01 07:55:00|120.35|117.95|120.45|118.05|120.75|118.35|120.24|117.84|0
1693555200000|2023-09-01 08:00:00|120.55|118.15|120.14|117.74|120.65|118.25|120.04|117.64|0
1693555500000|2023-09-01 08:05:00|120.24|117.84|120.04|117.64|120.34|117.94|119.63|117.23|0
1693555800000|2023-09-01 08:10:00|119.93|117.53|120.03|117.63|120.24|117.84|119.73|117.33|0
1693556100000|2023-09-01 08:15:00|119.98|117.58|119.32|116.92|119.98|117.58|119.27|116.87|0
1693556400000|2023-09-01 08:20:00|119.22|116.82|119.52|117.12|119.63|117.23|119.22|116.82|0
1693556700000|2023-09-01 08:25:00|119.42|117.02|119.83|117.43|119.83|117.43|119.42|117.02|0
1693557000000|2023-09-01 08:30:00|119.72|117.32|119.59|117.19|119.72|117.32|119.09|116.69|0
1693557300000|2023-09-01 08:35:00|119.8|117.4|119.59|117.19|119.8|117.4|119.19|116.79|0
1693557600000|2023-09-01 08:40:00|119.69|117.29|119.18|116.78|119.69|117.29|118.98|116.58|0
1693557900000|2023-09-01 08:45:00|119.29|116.89|119.39|116.99|119.49|117.09|118.88|116.48|0
1693558200000|2023-09-01 08:50:00|119.49|117.09|119.49|117.09|119.84|117.44|119.39|116.99|0
1693558500000|2023-09-01 08:55:00|119.38|116.98|119.28|116.88|119.38|116.98|118.98|116.58|0
1693558800000|2023-09-01 09:00:00|119.33|116.93|119.99|117.59|119.99|117.59|119.18|116.78|0
1693559100000|2023-09-01 09:05:00|120.09|117.69|120.09|117.69|120.2|117.8|119.79|117.39|0
1693559400000|2023-09-01 09:10:00|120.2|117.8|120.7|118.3|120.91|118.51|119.99|117.59|0
1693559700000|2023-09-01 09:15:00|120.81|118.41|121.11|118.71|121.22|118.82|120.81|118.41|0
1693560000000|2023-09-01 09:20:00|121.01|118.61|121.52|119.12|121.52|119.12|120.91|118.51|0
1693560300000|2023-09-01 09:25:00|121.42|119.02|121.42|119.02|121.52|119.12|121.11|118.71|0
1693560600000|2023-09-01 09:30:00|121.32|118.92|121.01|118.61|121.52|119.12|121.01|118.61|0
1693560900000|2023-09-01 09:35:00|120.9|118.5|122.08|119.68|122.08|119.68|120.49|118.09|0
1693561200000|2023-09-01 09:40:00|121.87|119.47|121.46|119.06|121.87|119.47|121.36|118.96|0
1693561500000|2023-09-01 09:45:00|121.56|119.16|121.76|119.36|121.87|119.47|121.51|119.11|0
1693561800000|2023-09-01 09:50:00|121.66|119.26|121.35|118.95|121.76|119.36|121.25|118.85|0
1693562100000|2023-09-01 09:55:00|121.3|118.9|121.15|118.75|121.35|118.95|121.04|118.64|0
1693562400000|2023-09-01 10:00:00|121.25|118.85|120.43|118.03|121.35|118.95|120.23|117.83|0
1693562700000|2023-09-01 10:05:00|120.48|118.08|121.25|118.85|121.25|118.85|120.23|117.83|0
1693563000000|2023-09-01 10:10:00|121.14|118.74|122.17|119.77|122.27|119.87|121.04|118.64|0
1693563300000|2023-09-01 10:15:00|122.27|119.87|121.76|119.36|122.37|119.97|121.76|119.36|0
1693563600000|2023-09-01 10:20:00|121.86|119.46|122.37|119.97|122.37|119.97|121.76|119.36|0
1693563900000|2023-09-01 10:25:00|122.47|120.07|121.96|119.56|122.47|120.07|121.96|119.56|0
1693564200000|2023-09-01 10:30:00|122.06|119.66|122.58|120.18|122.68|120.28|121.96|119.56|0
1693564500000|2023-09-01 10:35:00|122.47|120.07|122.68|120.28|122.78|120.38|122.37|119.97|0
1693564800000|2023-09-01 10:40:00|122.57|120.17|122.88|120.48|122.88|120.48|122.57|120.17|0
1693565100000|2023-09-01 10:45:00|122.99|120.59|122.16|119.76|122.99|120.59|122.06|119.66|0
1693565400000|2023-09-01 10:50:00|122.26|119.86|121.95|119.55|122.47|120.07|121.85|119.45|0
1693565700000|2023-09-01 10:55:00|121.85|119.45|122.36|119.96|122.36|119.96|121.85|119.45|0
1693566000000|2023-09-01 11:00:00|122.16|119.76|122.77|120.37|122.77|120.37|121.85|119.45|0
1693566300000|2023-09-01 11:05:00|122.88|120.48|122.05|119.65|122.88|120.48|122.05|119.65|0
1693566600000|2023-09-01 11:10:00|122.15|119.75|122.67|120.27|122.77|120.37|122.05|119.65|0
1693566900000|2023-09-01 11:15:00|122.77|120.37|123.18|120.78|123.29|120.89|122.77|120.37|0
1693567200000|2023-09-01 11:20:00|123.08|120.68|123.28|120.88|123.29|120.89|122.97|120.57|0
1693567500000|2023-09-01 11:25:00|123.33|120.93|122.97|120.57|123.49|121.09|122.87|120.47|0
1693567800000|2023-09-01 11:30:00|123.08|120.68|122.56|120.16|123.08|120.68|122.35|119.95|0
1693568100000|2023-09-01 11:35:00|122.66|120.26|122.56|120.16|122.76|120.36|122.25|119.85|0
1693568400000|2023-09-01 11:40:00|122.66|120.26|123.59|121.19|123.59|121.19|122.66|120.26|0
1693568700000|2023-09-01 11:45:00|123.38|120.98|123.07|120.67|123.59|121.19|122.86|120.46|0
1693569000000|2023-09-01 11:50:00|122.86|120.46|122.55|120.15|122.97|120.57|122.45|120.05|0
1693569300000|2023-09-01 11:55:00|122.45|120.05|122.45|120.05|122.55|120.15|122.24|119.84|0
1693569600000|2023-09-01 12:00:00|122.34|119.94|122.96|120.56|123.11|120.71|122.14|119.74|0
1693569900000|2023-09-01 12:05:00|123.07|120.67|123.58|121.18|123.79|121.39|122.86|120.46|0
1693570200000|2023-09-01 12:10:00|123.69|121.29|122.65|120.25|123.69|121.29|122.65|120.25|0
1693570500000|2023-09-01 12:15:00|122.75|120.35|122.23|119.83|122.86|120.46|122.03|119.63|0
1693570800000|2023-09-01 12:20:00|122.03|119.63|122.96|120.56|122.96|120.56|121.93|119.53|0
1693571100000|2023-09-01 12:25:00|122.75|120.35|123|120.6|123.11|120.71|122.23|119.83|0
1693571400000|2023-09-01 12:30:00|123.06|120.66|127.45|125.05|127.77|125.37|121.46|119.06|0
1693571700000|2023-09-01 12:35:00|127.56|125.16|128.3|125.9|128.51|126.11|126.61|124.21|0
1693572000000|2023-09-01 12:40:00|128.19|125.79|126.08|123.68|128.3|125.9|125.17|122.77|0
1693572300000|2023-09-01 12:45:00|125.98|123.58|128.19|125.79|128.19|125.79|125.66|123.26|0
1693572600000|2023-09-01 12:50:00|128.09|125.69|127.13|124.73|128.94|126.54|125.97|123.57|0
1693572900000|2023-09-01 12:55:00|127.03|124.63|127.34|124.94|127.87|125.47|125.76|123.36|0
1693573200000|2023-09-01 13:00:00|127.55|125.15|126.92|124.52|128.19|125.79|126.29|123.89|0
1693573500000|2023-09-01 13:05:00|127.02|124.62|128.61|126.21|128.61|126.21|126.18|123.78|0
1693573800000|2023-09-01 13:10:00|128.5|126.1|127.7|125.3|128.93|126.53|127.44|125.04|0
1693574100000|2023-09-01 13:15:00|127.65|125.25|127.86|125.46|128.18|125.78|127.12|124.72|0
1693574400000|2023-09-01 13:20:00|127.76|125.36|128.07|125.67|129.46|127.06|127.65|125.25|0
1693574700000|2023-09-01 13:25:00|127.97|125.57|127.23|124.83|127.97|125.57|126.8|124.4|0
1693575000000|2023-09-01 13:30:00|127.65|125.25|127.86|125.46|129.35|126.95|126.28|123.88|0
1693575300000|2023-09-01 13:35:00|127.65|125.25|123.15|120.75|127.65|125.25|122.63|120.23|0
1693575600000|2023-09-01 13:40:00|123.04|120.64|123.25|120.85|123.87|121.47|120.99|118.59|0
1693575900000|2023-09-01 13:45:00|122.73|120.33|120.48|118.08|122.73|120.33|119.26|116.86|0
1693576200000|2023-09-01 13:50:00|120.27|117.87|121.19|118.79|121.5|119.1|119.26|116.86|0
1693576500000|2023-09-01 13:55:00|120.98|118.58|123.6|121.2|123.87|121.47|120.88|118.48|0
1693576800000|2023-09-01 14:00:00|123.65|121.25|124.23|121.83|124.23|121.83|119.1|116.7|0
1693577100000|2023-09-01 14:05:00|124.33|121.93|124.54|122.14|124.95|122.55|122.05|119.65|0
1693577400000|2023-09-01 14:10:00|124.12|121.72|125.16|122.76|126.53|124.13|124.12|121.72|0
1693577700000|2023-09-01 14:15:00|125.27|122.87|126|123.6|126.31|123.91|124.43|122.03|0
1693578000000|2023-09-01 14:20:00|126.1|123.7|124.43|122.03|126.1|123.7|123.7|121.3|0
1693578300000|2023-09-01 14:25:00|124.53|122.13|125.26|122.86|125.26|122.86|122.56|120.16|0
1693578600000|2023-09-01 14:30:00|124.84|122.44|121.74|119.34|124.95|122.55|121.74|119.34|0
1693578900000|2023-09-01 14:35:00|121.63|119.23|122.56|120.16|123.9|121.5|121.53|119.13|0
1693579200000|2023-09-01 14:40:00|122.46|120.06|122.35|119.95|122.76|120.36|121.43|119.03|0
1693579500000|2023-09-01 14:45:00|122.45|120.05|119.49|117.09|122.45|120.05|111.25|108.85|0
1693579800000|2023-09-01 14:50:00|119.28|116.88|118.47|116.07|120.4|118|118.37|115.97|0
1693580100000|2023-09-01 14:55:00|118.27|115.87|117.66|115.26|118.67|116.27|116.46|114.06|0
1693580400000|2023-09-01 15:00:00|117.56|115.16|118.06|115.66|118.67|116.27|117.16|114.76|0
1693580700000|2023-09-01 15:05:00|117.96|115.56|117.06|114.66|118.27|115.87|116.76|114.36|0
1693581000000|2023-09-01 15:10:00|116.96|114.56|116.86|114.46|117.86|115.46|116.66|114.26|0
1693581300000|2023-09-01 15:15:00|116.76|114.36|118.36|115.96|118.56|116.16|116.56|114.16|0
1693581600000|2023-09-01 15:20:00|118.26|115.86|118.36|115.96|118.46|116.06|117.76|115.36|0
1693581900000|2023-09-01 15:25:00|118.26|115.86|116.95|114.55|118.76|116.36|116.35|113.95|0
1693582200000|2023-09-01 15:30:00|117.05|114.65|115.09|112.69|117.55|115.15|114.49|112.09|0
1693582500000|2023-09-01 15:35:00|115.19|112.79|115.89|113.49|116.79|114.39|115.19|112.79|0
1693582800000|2023-09-01 15:40:00|115.79|113.39|115.29|112.89|116.09|113.69|115.2|112.8|0
1693583100000|2023-09-01 15:45:00|115.2|112.8|112.48|110.08|115.29|112.89|112.48|110.08|0
1693583400000|2023-09-01 15:50:00|112.18|109.78|112.77|110.37|112.87|110.47|111.79|109.39|0
1693583700000|2023-09-01 15:55:00|112.67|110.27|112.48|110.08|113.16|110.76|112.18|109.78|0
1693584000000|2023-09-01 16:00:00|112.38|109.98|112.08|109.68|112.67|110.27|111.79|109.39|0
1693584300000|2023-09-01 16:05:00|111.99|109.59|113.45|111.05|113.75|111.35|111.99|109.59|0
1693584600000|2023-09-01 16:10:00|113.36|110.96|113.85|111.45|114.24|111.84|113.36|110.96|0
1693584900000|2023-09-01 16:15:00|113.95|111.55|114.44|112.04|114.64|112.24|113.55|111.15|0
1693585200000|2023-09-01 16:20:00|114.54|112.14|115.23|112.83|115.33|112.93|114.54|112.14|0
1693585500000|2023-09-01 16:25:00|115.33|112.93|115.23|112.83|116.03|113.63|115.23|112.83|0
1693585800000|2023-09-01 16:30:00|115.13|112.73|115.43|113.03|116.33|113.93|115.13|112.73|0
1693586100000|2023-09-01 16:35:00|115.53|113.13|114.24|111.84|115.53|113.13|114.04|111.64|0
1693586400000|2023-09-01 16:40:00|114.14|111.74|113.74|111.34|114.63|112.23|113.35|110.95|0
1693586700000|2023-09-01 16:45:00|113.64|111.24|115.32|112.92|115.32|112.92|113.35|110.95|0
1693587000000|2023-09-01 16:50:00|115.13|112.73|116.22|113.82|116.92|114.52|115.12|112.72|0
1693587300000|2023-09-01 16:55:00|116.12|113.72|116.02|113.62|116.52|114.12|115.72|113.32|0
1693587600000|2023-09-01 17:00:00|115.92|113.52|115.12|112.72|116.32|113.92|114.92|112.52|0
1693587900000|2023-09-01 17:05:00|115.02|112.62|114.82|112.42|115.62|113.22|114.72|112.32|0
1693588200000|2023-09-01 17:10:00|114.92|112.52|115.12|112.72|115.52|113.12|114.72|112.32|0
1693588500000|2023-09-01 17:15:00|115.22|112.82|115.71|113.31|115.91|113.51|115.22|112.82|0
1693588800000|2023-09-01 17:20:00|115.61|113.21|115.31|112.91|116.51|114.11|115.31|112.91|0
1693589100000|2023-09-01 17:25:00|115.02|112.62|114.32|111.92|115.11|112.71|114.32|111.92|0
1693589400000|2023-09-01 17:30:00|114.22|111.82|114.81|112.41|115.41|113.01|114.22|111.82|0
1693589700000|2023-09-01 17:35:00|114.71|112.31|115.41|113.01|115.51|113.11|114.71|112.31|0
1693590000000|2023-09-01 17:40:00|115.31|112.91|114.12|111.72|115.41|113.01|114.12|111.72|0
1693590300000|2023-09-01 17:45:00|114.02|111.62|114.22|111.82|114.51|112.11|113.82|111.42|0
1693590600000|2023-09-01 17:50:00|114.12|111.72|114.71|112.31|114.91|112.51|113.92|111.52|0
1693590900000|2023-09-01 17:55:00|114.61|112.21|115.5|113.1|115.7|113.3|114.61|112.21|0
1693591200000|2023-09-01 18:00:00|115.6|113.2|115.9|113.5|115.9|113.5|115|112.6|0
1693591500000|2023-09-01 18:05:00|115.8|113.4|115.9|113.5|116|113.6|115.4|113|0
1693591800000|2023-09-01 18:10:00|116|113.6|115.6|113.2|116|113.6|115.2|112.8|0
1693592100000|2023-09-01 18:15:00|115.5|113.1|114.9|112.5|115.5|113.1|114.7|112.3|0
1693592400000|2023-09-01 18:20:00|114.8|112.4|114.01|111.61|115.1|112.7|113.81|111.41|0
1693592700000|2023-09-01 18:25:00|113.91|111.51|113.51|111.11|114.11|111.71|112.63|110.23|0
1693593000000|2023-09-01 18:30:00|113.41|111.01|112.82|110.42|113.51|111.11|112.63|110.23|0
1693593300000|2023-09-01 18:35:00|112.92|110.52|113.21|110.81|113.21|110.81|112.43|110.03|0
1693593600000|2023-09-01 18:40:00|113.12|110.72|113.71|111.31|114.3|111.9|113.12|110.72|0
1693593900000|2023-09-01 18:45:00|113.8|111.4|113.7|111.3|114.4|112|113.7|111.3|0
1693594200000|2023-09-01 18:50:00|113.8|111.4|114.39|111.99|114.69|112.29|113.8|111.4|0
1693594500000|2023-09-01 18:55:00|114.49|112.09|115.09|112.69|115.09|112.69|114.2|111.8|0
1693594800000|2023-09-01 19:00:00|114.99|112.59|115.09|112.69|115.58|113.18|114.69|112.29|0
1693595100000|2023-09-01 19:05:00|114.99|112.59|115.38|112.98|115.48|113.08|114.39|111.99|0
1693595400000|2023-09-01 19:10:00|115.28|112.88|115.78|113.38|116.28|113.88|114.89|112.49|0
1693595700000|2023-09-01 19:15:00|115.68|113.28|115.58|113.18|115.98|113.58|115.28|112.88|0
1693596000000|2023-09-01 19:20:00|115.68|113.28|116.28|113.88|116.28|113.88|115.28|112.88|0
1693596300000|2023-09-01 19:25:00|116.18|113.78|116.78|114.38|116.88|114.48|115.98|113.58|0
1693596600000|2023-09-01 19:30:00|116.88|114.48|117.58|115.18|117.78|115.38|116.88|114.48|0
1693596900000|2023-09-01 19:35:00|117.48|115.08|116.77|114.37|117.58|115.18|116.17|113.77|0
1693597200000|2023-09-01 19:40:00|116.87|114.47|116.77|114.37|117.28|114.88|116.67|114.27|0
1693597500000|2023-09-01 19:45:00|116.87|114.47|116.07|113.67|116.87|114.47|115.67|113.27|0
1693597800000|2023-09-01 19:50:00|115.67|113.27|117.37|114.97|117.37|114.97|115.27|112.87|0
1693598100000|2023-09-01 19:55:00|117.57|115.17|117.17|114.77|118.08|115.68|116.37|113.97|0
1693598400000|2023-09-01 20:00:00|117.27|114.87|117.17|114.77|117.52|115.12|117.07|114.67|0
1693598700000|2023-09-01 20:05:00|117.07|114.67|117.07|114.67|117.17|114.77|116.87|114.47|0
1693599000000|2023-09-01 20:10:00|116.97|114.57|117.17|114.77|117.17|114.77|116.97|114.57|0
1693788300000|2023-09-04 00:45:00|117.65|114.85|118.05|115.25|118.15|115.35|117.65|114.85|0
1693788600000|2023-09-04 00:50:00|117.95|115.15|118|115.2|118|115.2|117.85|115.05|0
1693788900000|2023-09-04 00:55:00|117.95|115.15|117.95|115.15|117.95|115.15|117.69|114.89|0
1693789200000|2023-09-04 01:00:00|117.85|115.05|117.84|115.04|117.85|115.05|117.44|114.64|0
1693789500000|2023-09-04 01:05:00|118.05|115.25|117.84|115.04|118.15|115.35|117.84|115.04|0
1693789800000|2023-09-04 01:10:00|117.74|114.94|117.64|114.84|117.84|115.04|117.64|114.84|0
1693790100000|2023-09-04 01:15:00|117.74|114.94|117.34|114.54|117.74|114.94|117.04|114.24|0
1693790400000|2023-09-04 01:20:00|117.24|114.44|117.94|115.14|118.24|115.44|117.04|114.24|0
1693790700000|2023-09-04 01:25:00|118.04|115.24|118.04|115.24|118.44|115.64|117.84|115.04|0
1693791000000|2023-09-04 01:30:00|117.94|115.14|117.53|114.73|117.94|115.14|117.23|114.43|0
1693791300000|2023-09-04 01:35:00|117.63|114.83|117.03|114.23|117.73|114.93|117.03|114.23|0
1693791600000|2023-09-04 01:40:00|117.13|114.33|117.33|114.53|117.43|114.63|116.93|114.13|0
1693791900000|2023-09-04 01:45:00|117.23|114.43|117.23|114.43|117.33|114.53|116.93|114.13|0
1693792200000|2023-09-04 01:50:00|117.18|114.38|116.82|114.02|117.23|114.43|116.73|113.93|0
1693792500000|2023-09-04 01:55:00|116.92|114.12|117.12|114.32|117.13|114.33|116.82|114.02|0
1693792800000|2023-09-04 02:00:00|117.02|114.22|117.32|114.52|117.53|114.73|117.02|114.22|0
1693793100000|2023-09-04 02:05:00|117.22|114.42|116.82|114.02|117.32|114.52|116.72|113.92|0
1693793400000|2023-09-04 02:10:00|116.92|114.12|116.82|114.02|117.02|114.22|116.72|113.92|0
1693793700000|2023-09-04 02:15:00|116.92|114.12|116.82|114.02|116.92|114.12|116.72|113.92|0
1693794000000|2023-09-04 02:20:00|116.72|113.92|117.12|114.32|117.12|114.32|116.72|113.92|0
1693794300000|2023-09-04 02:25:00|117.06|114.26|117.42|114.62|117.62|114.82|117.02|114.22|0
1693794600000|2023-09-04 02:30:00|117.36|114.56|117.52|114.72|117.62|114.82|117.32|114.52|0
1693794900000|2023-09-04 02:35:00|117.56|114.76|117.72|114.92|117.82|115.02|117.52|114.72|0
1693795200000|2023-09-04 02:40:00|117.82|115.02|118.02|115.22|118.12|115.32|117.61|114.81|0
1693795500000|2023-09-04 02:45:00|117.92|115.12|118.12|115.32|118.22|115.42|117.92|115.12|0
1693795800000|2023-09-04 02:50:00|118.16|115.36|118.22|115.42|118.22|115.42|118.01|115.21|0
1693796100000|2023-09-04 02:55:00|118.32|115.52|118.42|115.62|118.42|115.62|118.22|115.42|0
1693796400000|2023-09-04 03:00:00|118.36|115.56|118.01|115.21|118.36|115.56|118.01|115.21|0
1693796700000|2023-09-04 03:05:00|118.06|115.26|118.11|115.31|118.11|115.31|118.01|115.21|0
1693797000000|2023-09-04 03:10:00|118.21|115.41|118.01|115.21|118.21|115.41|118.01|115.21|0
1693797300000|2023-09-04 03:15:00|118.11|115.31|118.11|115.31|118.21|115.41|118.01|115.21|0
1693797600000|2023-09-04 03:20:00|118.16|115.36|118.21|115.41|118.51|115.71|118.11|115.31|0
1693797900000|2023-09-04 03:25:00|118.11|115.31|117.8|115|118.11|115.31|117.8|115|0
1693798200000|2023-09-04 03:30:00|117.85|115.05|118|115.2|118.1|115.3|117.85|115.05|0
1693798500000|2023-09-04 03:35:00|118.1|115.3|117.8|115|118.1|115.3|117.6|114.8|0
1693798800000|2023-09-04 03:40:00|117.9|115.1|117.8|115|118|115.2|117.8|115|0
1693799100000|2023-09-04 03:45:00|117.7|114.9|117.69|114.89|117.8|115|117.6|114.8|0
1693799400000|2023-09-04 03:50:00|117.59|114.79|117.69|114.89|117.69|114.89|117.59|114.79|0
1693799700000|2023-09-04 03:55:00|117.59|114.79|117.69|114.89|117.69|114.89|117.59|114.79|0
1693800000000|2023-09-04 04:00:00|117.59|114.79|117.69|114.89|117.69|114.89|117.59|114.79|0
1693800300000|2023-09-04 04:05:00|117.64|114.84|117.69|114.89|117.69|114.89|117.59|114.79|0
1693800600000|2023-09-04 04:10:00|117.59|114.79|117.64|114.84|117.79|114.99|117.49|114.69|0
1693800900000|2023-09-04 04:15:00|117.59|114.79|117.59|114.79|117.69|114.89|117.59|114.79|0
1693801200000|2023-09-04 04:20:00|117.58|114.78|117.68|114.88|117.73|114.93|117.58|114.78|0
1693801500000|2023-09-04 04:25:00|117.79|114.99|117.68|114.88|117.79|114.99|117.68|114.88|0
1693801800000|2023-09-04 04:30:00|117.78|114.98|117.48|114.68|117.78|114.98|117.48|114.68|0
1693802100000|2023-09-04 04:35:00|117.58|114.78|117.58|114.78|117.58|114.78|117.53|114.73|0
1693802400000|2023-09-04 04:40:00|117.68|114.88|117.58|114.78|117.68|114.88|117.58|114.78|0
1693802700000|2023-09-04 04:45:00|117.63|114.83|117.58|114.78|117.63|114.83|117.58|114.78|0
1693803000000|2023-09-04 04:50:00|117.47|114.67|117.58|114.78|117.58|114.78|117.47|114.67|0
1693803300000|2023-09-04 04:55:00|117.57|114.77|117.67|114.87|117.78|114.98|117.57|114.77|0
1693803600000|2023-09-04 05:00:00|117.72|114.92|117.47|114.67|117.77|114.97|117.47|114.67|0
1693803900000|2023-09-04 05:05:00|117.37|114.57|117.37|114.57|117.67|114.87|117.37|114.57|0
1693804200000|2023-09-04 05:10:00|117.47|114.67|117.97|115.17|117.97|115.17|117.37|114.57|0
1693804500000|2023-09-04 05:15:00|117.92|115.12|118.68|115.88|118.78|115.98|117.87|115.07|0
1693804800000|2023-09-04 05:20:00|118.58|115.78|118.47|115.67|118.68|115.88|118.37|115.57|0
1693805100000|2023-09-04 05:25:00|118.37|115.57|118.27|115.47|118.47|115.67|118.27|115.47|0
1693805400000|2023-09-04 05:30:00|118.37|115.57|118.57|115.77|118.57|115.77|118.27|115.47|0
1693805700000|2023-09-04 05:35:00|118.52|115.72|118.37|115.57|118.52|115.72|118.17|115.37|0
1693806000000|2023-09-04 05:40:00|118.47|115.67|118.47|115.67|118.57|115.77|118.37|115.57|0
1693806300000|2023-09-04 05:45:00|118.57|115.77|118.47|115.67|118.57|115.77|118.27|115.47|0
1693806600000|2023-09-04 05:50:00|118.57|115.77|118.77|115.97|118.77|115.97|118.47|115.67|0
1693806900000|2023-09-04 05:55:00|118.97|116.17|118.87|116.07|118.97|116.17|118.57|115.77|0
1693807200000|2023-09-04 06:00:00|118.97|116.17|118.66|115.86|118.97|116.17|117.76|114.96|0
1693807500000|2023-09-04 06:05:00|118.36|115.96|118.16|115.76|118.46|116.06|118.06|115.66|0
1693807800000|2023-09-04 06:10:00|118.06|115.66|118.06|115.66|118.21|115.81|117.86|115.46|0
1693808100000|2023-09-04 06:15:00|117.96|115.56|118.56|116.16|118.56|116.16|117.96|115.56|0
1693808400000|2023-09-04 06:20:00|118.46|116.06|118.56|116.16|118.66|116.26|118.36|115.96|0
1693808700000|2023-09-04 06:25:00|118.66|116.26|118.86|116.46|118.97|116.57|118.46|116.06|0
1693809000000|2023-09-04 06:30:00|118.76|116.36|118.76|116.36|118.86|116.46|118.66|116.26|0
1693809300000|2023-09-04 06:35:00|118.66|116.26|118.45|116.05|118.76|116.36|118.35|115.95|0
1693809600000|2023-09-04 06:40:00|118.56|116.16|118.05|115.65|118.66|116.26|117.95|115.55|0
1693809900000|2023-09-04 06:45:00|118.15|115.75|118.15|115.75|118.25|115.85|118.05|115.65|0
1693810200000|2023-09-04 06:50:00|118.05|115.65|118.05|115.65|118.3|115.9|118.05|115.65|0
1693810500000|2023-09-04 06:55:00|118.09|115.69|118.55|116.15|118.55|116.15|118.05|115.65|0
1693810800000|2023-09-04 07:00:00|118.45|116.05|118.95|116.55|119.36|116.96|118.25|115.85|0
1693811100000|2023-09-04 07:05:00|119.06|116.66|119.16|116.76|119.26|116.86|118.55|116.15|0
1693811400000|2023-09-04 07:10:00|119.05|116.65|118.44|116.04|119.16|116.76|118.34|115.94|0
1693811700000|2023-09-04 07:15:00|118.55|116.15|119.15|116.75|119.41|117.01|118.55|116.15|0
1693812000000|2023-09-04 07:20:00|119.05|116.65|119.56|117.16|119.56|117.16|118.64|116.24|0
1693812300000|2023-09-04 07:25:00|119.46|117.06|119.97|117.57|120.07|117.67|119.35|116.95|0
1693812600000|2023-09-04 07:30:00|120.07|117.67|119.96|117.56|120.27|117.87|119.76|117.36|0
1693812900000|2023-09-04 07:35:00|120.07|117.67|120.37|117.97|120.47|118.07|119.96|117.56|0
1693813200000|2023-09-04 07:40:00|120.27|117.87|120.96|118.56|122.08|119.68|120.17|117.77|0
1693813500000|2023-09-04 07:45:00|120.86|118.46|120.96|118.56|121.17|118.77|120.86|118.46|0
1693813800000|2023-09-04 07:50:00|121.01|118.61|120.14|117.74|121.06|118.66|120.04|117.64|0
1693814100000|2023-09-04 07:55:00|120.04|117.64|120.34|117.94|120.55|118.15|120.04|117.64|0
1693814400000|2023-09-04 08:00:00|120.45|118.05|120.34|117.94|120.55|118.15|120.24|117.84|0
1693814700000|2023-09-04 08:05:00|120.44|118.04|120.65|118.25|120.85|118.45|120.34|117.94|0
1693815000000|2023-09-04 08:10:00|120.7|118.3|121.06|118.66|121.06|118.66|120.7|118.3|0
1693815300000|2023-09-04 08:15:00|120.95|118.55|120.95|118.55|121.06|118.66|120.85|118.45|0
1693815600000|2023-09-04 08:20:00|121.05|118.65|121.46|119.06|121.57|119.17|120.95|118.55|0
1693815900000|2023-09-04 08:25:00|121.57|119.17|121.05|118.65|121.57|119.17|120.95|118.55|0
1693816200000|2023-09-04 08:30:00|121.1|118.7|120.64|118.24|121.15|118.75|120.44|118.04|0
1693816500000|2023-09-04 08:35:00|120.69|118.29|120.64|118.24|120.74|118.34|120.43|118.03|0
1693816800000|2023-09-04 08:40:00|120.74|118.34|120.53|118.13|120.74|118.34|120.23|117.83|0
1693817100000|2023-09-04 08:45:00|120.43|118.03|120.53|118.13|120.64|118.24|120.33|117.93|0
1693817400000|2023-09-04 08:50:00|120.64|118.24|120.12|117.72|120.64|118.24|120.12|117.72|0
1693817700000|2023-09-04 08:55:00|120.23|117.83|120.94|118.54|120.94|118.54|120.23|117.83|0
1693818000000|2023-09-04 09:00:00|120.84|118.44|120.43|118.03|120.94|118.54|120.43|118.03|0
1693818300000|2023-09-04 09:05:00|120.32|117.92|120.53|118.13|120.73|118.33|120.22|117.82|0
1693818600000|2023-09-04 09:10:00|120.42|118.02|120.73|118.33|120.94|118.54|120.42|118.02|0
1693818900000|2023-09-04 09:15:00|120.63|118.23|120.93|118.53|120.93|118.53|120.52|118.12|0
1693819200000|2023-09-04 09:20:00|120.98|118.58|121.14|118.74|121.24|118.84|120.93|118.53|0
1693819500000|2023-09-04 09:25:00|121.03|118.63|120.93|118.53|121.24|118.84|120.93|118.53|0
1693819800000|2023-09-04 09:30:00|121.03|118.63|121.03|118.63|121.14|118.74|120.93|118.53|0
1693820100000|2023-09-04 09:35:00|120.93|118.53|121.13|118.73|121.24|118.84|120.83|118.43|0
1693820400000|2023-09-04 09:40:00|121.24|118.84|120.82|118.42|121.24|118.84|120.82|118.42|0
1693820700000|2023-09-04 09:45:00|120.72|118.32|120.62|118.22|120.82|118.42|120.31|117.91|0
1693821000000|2023-09-04 09:50:00|120.72|118.32|120.82|118.42|120.82|118.42|120.62|118.22|0
1693821300000|2023-09-04 09:55:00|120.92|118.52|120.92|118.52|120.92|118.52|120.51|118.11|0
1693821600000|2023-09-04 10:00:00|120.82|118.42|119.92|117.52|121.23|118.83|119.82|117.42|0
1693821900000|2023-09-04 10:05:00|119.82|117.42|120.02|117.62|120.02|117.62|119.61|117.21|0
1693822200000|2023-09-04 10:10:00|119.97|117.57|119.71|117.31|120.33|117.93|119.71|117.31|0
1693822500000|2023-09-04 10:15:00|119.61|117.21|119.61|117.21|119.81|117.41|119.61|117.21|0
1693822800000|2023-09-04 10:20:00|119.71|117.31|119.3|116.9|119.71|117.31|119.3|116.9|0
1693823100000|2023-09-04 10:25:00|119.4|117|119.4|117|119.6|117.2|119.3|116.9|0
1693823400000|2023-09-04 10:30:00|119.3|116.9|119.3|116.9|119.4|117|118.99|116.59|0
1693823700000|2023-09-04 10:35:00|119.24|116.84|119.5|117.1|119.5|117.1|119.19|116.79|0
1693824000000|2023-09-04 10:40:00|119.4|117|119.19|116.79|119.6|117.2|118.99|116.59|0
1693824300000|2023-09-04 10:45:00|119.09|116.69|119.19|116.79|119.39|116.99|119.09|116.69|0
1693824600000|2023-09-04 10:50:00|119.24|116.84|119.19|116.79|119.24|116.84|118.98|116.58|0
1693824900000|2023-09-04 10:55:00|119.09|116.69|119.59|117.19|119.59|117.19|118.88|116.48|0
1693825200000|2023-09-04 11:00:00|119.49|117.09|119.7|117.3|119.8|117.4|119.49|117.09|0
1693825500000|2023-09-04 11:05:00|119.8|117.4|119.49|117.09|119.8|117.4|119.39|116.99|0
1693825800000|2023-09-04 11:10:00|119.54|117.14|119.59|117.19|119.69|117.29|119.49|117.09|0
1693826100000|2023-09-04 11:15:00|119.49|117.09|119.38|116.98|119.59|117.19|119.28|116.88|0
1693826400000|2023-09-04 11:20:00|119.33|116.93|119.08|116.68|119.49|117.09|119.08|116.68|0
1693826700000|2023-09-04 11:25:00|118.97|116.57|118.46|116.06|118.97|116.57|118.36|115.96|0
1693827000000|2023-09-04 11:30:00|118.57|116.17|118.67|116.27|118.67|116.27|118.36|115.96|0
1693827300000|2023-09-04 11:35:00|118.72|116.32|118.46|116.06|118.72|116.32|118.36|115.96|0
1693827600000|2023-09-04 11:40:00|118.56|116.16|119.07|116.67|119.07|116.67|118.46|116.06|0
1693827900000|2023-09-04 11:45:00|119.17|116.77|118.56|116.16|119.17|116.77|118.56|116.16|0
1693828200000|2023-09-04 11:50:00|118.46|116.06|118.76|116.36|118.86|116.46|118.46|116.06|0
1693828500000|2023-09-04 11:55:00|118.66|116.26|118.86|116.46|118.91|116.51|118.66|116.26|0
1693828800000|2023-09-04 12:00:00|118.76|116.36|119.37|116.97|119.37|116.97|118.76|116.36|0
1693829100000|2023-09-04 12:05:00|119.47|117.07|119.57|117.17|119.57|117.17|119.17|116.77|0
1693829400000|2023-09-04 12:10:00|119.47|117.07|119.16|116.76|119.57|117.17|119.06|116.66|0
1693829700000|2023-09-04 12:15:00|119.06|116.66|119.06|116.66|119.16|116.76|118.96|116.56|0
1693830000000|2023-09-04 12:20:00|118.96|116.56|119.16|116.76|119.57|117.17|118.7|116.3|0
1693830300000|2023-09-04 12:25:00|119.06|116.66|119.47|117.07|120.18|117.78|119.06|116.66|0
1693830600000|2023-09-04 12:30:00|119.57|117.17|119.06|116.66|119.57|117.17|119.06|116.66|0
1693830900000|2023-09-04 12:35:00|118.95|116.55|118.75|116.35|119.06|116.66|118.65|116.25|0
1693831200000|2023-09-04 12:40:00|118.65|116.25|118.44|116.04|118.75|116.35|118.34|115.94|0
1693831500000|2023-09-04 12:45:00|118.34|115.94|118.14|115.74|118.44|116.04|117.73|115.33|0
1693831800000|2023-09-04 12:50:00|118.08|115.68|118.54|116.14|118.54|116.14|117.83|115.43|0
1693832100000|2023-09-04 12:55:00|118.44|116.04|118.34|115.94|118.54|116.14|118.24|115.84|0
1693832400000|2023-09-04 13:00:00|118.24|115.84|118.03|115.63|118.24|115.84|117.93|115.53|0
1693832700000|2023-09-04 13:05:00|118.23|115.83|117.73|115.33|118.23|115.83|117.62|115.22|0
1693833000000|2023-09-04 13:10:00|117.83|115.43|118.03|115.63|118.03|115.63|117.52|115.12|0
1693833300000|2023-09-04 13:15:00|117.93|115.53|118.33|115.93|118.33|115.93|117.82|115.42|0
1693833600000|2023-09-04 13:20:00|118.13|115.73|118.43|116.03|118.43|116.03|118.13|115.73|0
1693833900000|2023-09-04 13:25:00|118.33|115.93|118.43|116.03|118.43|116.03|118.13|115.73|0
1693834200000|2023-09-04 13:30:00|118.33|115.93|118.43|116.03|118.84|116.44|118.22|115.82|0
1693834500000|2023-09-04 13:35:00|118.53|116.13|118.63|116.23|118.94|116.54|118.53|116.13|0
1693834800000|2023-09-04 13:40:00|118.53|116.13|118.83|116.43|118.83|116.43|118.22|115.82|0
1693835100000|2023-09-04 13:45:00|118.73|116.33|118.32|115.92|118.73|116.33|118.22|115.82|0
1693835400000|2023-09-04 13:50:00|118.42|116.02|118.73|116.33|119.03|116.63|118.32|115.92|0
1693835700000|2023-09-04 13:55:00|118.63|116.23|118.42|116.02|118.73|116.33|118.22|115.82|0
1693836000000|2023-09-04 14:00:00|118.32|115.92|117.31|114.91|118.52|116.12|117.31|114.91|0
1693836300000|2023-09-04 14:05:00|117.41|115.01|117.3|114.9|117.41|115.01|117|114.6|0
1693836600000|2023-09-04 14:10:00|117.2|114.8|116.5|114.1|117.3|114.9|116.5|114.1|0
1693836900000|2023-09-04 14:15:00|116.8|114.4|116.29|113.89|116.8|114.4|116.19|113.79|0
1693837200000|2023-09-04 14:20:00|116.19|113.79|116.19|113.79|116.29|113.89|115.99|113.59|0
1693837500000|2023-09-04 14:25:00|116.09|113.69|115.49|113.09|116.19|113.79|115.39|112.99|0
1693837800000|2023-09-04 14:30:00|115.39|112.99|115.09|112.69|115.39|112.99|114.79|112.39|0
1693838100000|2023-09-04 14:35:00|114.99|112.59|114.99|112.59|115.09|112.69|114.59|112.19|0
1693838400000|2023-09-04 14:40:00|115.09|112.69|115.95|113.55|115.95|113.55|114.46|112.06|0
1693838700000|2023-09-04 14:45:00|115.85|113.45|115.35|112.95|115.85|113.45|115.25|112.85|0
1693839000000|2023-09-04 14:50:00|115.25|112.85|115.25|112.85|115.55|113.15|115|112.6|0
1693839300000|2023-09-04 14:55:00|115.15|112.75|114.46|112.06|115.35|112.95|114.46|112.06|0
1693839600000|2023-09-04 15:00:00|114.36|111.96|115.15|112.75|115.25|112.85|114.36|111.96|0
1693839900000|2023-09-04 15:05:00|115.05|112.65|115.05|112.65|115.15|112.75|114.65|112.25|0
1693840200000|2023-09-04 15:10:00|115.15|112.75|115.35|112.95|115.35|112.95|114.95|112.55|0
1693840500000|2023-09-04 15:15:00|115.25|112.85|115.24|112.84|115.44|113.04|115.05|112.65|0
1693840800000|2023-09-04 15:20:00|115.14|112.74|114.84|112.44|115.14|112.74|114.84|112.44|0
1693841100000|2023-09-04 15:25:00|114.94|112.54|115.04|112.64|115.24|112.84|114.84|112.44|0
1693841400000|2023-09-04 15:30:00|115.14|112.74|115.54|113.14|115.64|113.24|115.14|112.74|0
1693841700000|2023-09-04 15:35:00|115.44|113.04|115.44|113.04|115.74|113.34|115.34|112.94|0
1693842000000|2023-09-04 15:40:00|115.54|113.14|115.64|113.24|115.68|113.28|115.54|113.14|0
1693842300000|2023-09-04 15:45:00|115.54|113.14|115.43|113.03|115.64|113.24|115.43|113.03|0
1693842600000|2023-09-04 15:50:00|115.53|113.13|115.63|113.23|115.63|113.23|115.33|112.93|0
1693842900000|2023-09-04 15:55:00|115.73|113.33|115.53|113.13|115.93|113.53|115.53|113.13|0
1693843200000|2023-09-04 16:00:00|115.63|113.23|115.73|113.33|115.83|113.43|115.63|113.23|0
1693843500000|2023-09-04 16:05:00|115.53|113.13|115.63|113.23|115.73|113.33|115.43|113.03|0
1693843800000|2023-09-04 16:10:00|115.73|113.33|115.73|113.33|115.83|113.43|115.63|113.23|0
1693844100000|2023-09-04 16:15:00|115.67|113.27|115.73|113.33|115.73|113.33|115.63|113.23|0
1693844400000|2023-09-04 16:20:00|115.67|113.27|115.72|113.32|115.72|113.32|115.53|113.13|0
1693844700000|2023-09-04 16:25:00|115.62|113.22|115.52|113.12|115.72|113.32|115.52|113.12|0
1693845000000|2023-09-04 16:30:00|115.47|113.07|115.82|113.42|115.82|113.42|115.47|113.07|0
1693845300000|2023-09-04 16:35:00|115.92|113.52|116.02|113.62|116.12|113.72|115.92|113.52|0
1693845600000|2023-09-04 16:40:00|115.97|113.57|116.22|113.82|116.22|113.82|115.82|113.42|0
1693845900000|2023-09-04 16:45:00|116.12|113.72|116.02|113.62|116.22|113.82|115.92|113.52|0
1693846200000|2023-09-04 16:50:00|115.92|113.52|116.01|113.61|116.11|113.71|115.72|113.32|0
1693846500000|2023-09-04 16:55:00|116.06|113.66|115.86|113.46|116.46|114.06|115.71|113.31|0
1693846800000|2023-09-04 17:00:00|115.8|113.4|115.82|113.42|116.19|113.79|115.79|113.39|0
1693847100000|2023-09-04 17:05:00|115.8|113.4|116.61|114.21|116.61|114.21|115.8|113.4|0
1693847400000|2023-09-04 17:10:00|116.22|113.82|116.22|113.82|116.22|113.82|116.22|113.82|0
1693848900000|2023-09-04 17:35:00|116.21|113.81|115.83|113.43|116.21|113.81|115.83|113.43|0
1693849500000|2023-09-04 17:45:00|116.21|113.81|116.21|113.81|116.21|113.81|116.21|113.81|0
1693850100000|2023-09-04 17:55:00|116.02|113.62|115.82|113.42|116.02|113.62|115.82|113.42|0
1693850700000|2023-09-04 18:05:00|116.21|113.81|116.2|113.8|116.21|113.81|116.2|113.8|0
1693851300000|2023-09-04 18:15:00|116.12|113.72|116.2|113.8|116.2|113.8|116.12|113.72|0
1693851900000|2023-09-04 18:25:00|115.82|113.42|115.81|113.41|115.82|113.42|115.81|113.41|0
1693853700000|2023-09-04 18:55:00|116|113.6|115.81|113.41|116|113.6|115.81|113.41|0
1693854000000|2023-09-04 19:00:00|115.8|113.4|115.8|113.4|115.8|113.4|115.8|113.4|0
1693855500000|2023-09-04 19:25:00|116.18|113.78|116.18|113.78|116.18|113.78|116.18|113.78|0
1693857000000|2023-09-04 19:50:00|116.17|113.77|115.79|113.39|116.17|113.77|115.79|113.39|0
1693857300000|2023-09-04 19:55:00|116.17|113.77|116.17|113.77|116.17|113.77|115.79|113.39|0
1693858500000|2023-09-04 20:15:00|116.37|113.57|116.37|113.57|116.37|113.57|116.37|113.57|0
1693859100000|2023-09-04 20:25:00|116.36|113.56|116.36|113.56|116.36|113.56|116.36|113.56|0
1693860900000|2023-09-04 20:55:00|116.35|113.55|115.85|113.05|116.35|113.55|115.85|113.05|0
1693861200000|2023-09-04 21:00:00|116.31|113.51|116.31|113.51|116.31|113.51|116.31|113.51|0
1693862100000|2023-09-04 21:15:00|115.85|113.05|115.85|113.05|115.85|113.05|115.85|113.05|0
1693863000000|2023-09-04 21:30:00|115.84|113.04|115.84|113.04|115.84|113.04|115.84|113.04|0
1693864800000|2023-09-04 22:00:00|116.37|113.57|116.02|113.22|116.77|113.97|116.02|113.22|0
1693865100000|2023-09-04 22:05:00|115.92|113.12|115.82|113.02|116.02|113.22|115.82|113.02|0
1693865400000|2023-09-04 22:10:00|115.72|112.92|115.52|112.72|115.72|112.92|115.22|112.42|0
1693865700000|2023-09-04 22:15:00|115.42|112.62|115.62|112.82|115.62|112.82|115.42|112.62|0
1693866000000|2023-09-04 22:20:00|115.67|112.87|115.42|112.62|115.72|112.92|115.22|112.42|0
1693866300000|2023-09-04 22:25:00|115.52|112.72|115.82|113.02|115.82|113.02|115.52|112.72|0
1693866600000|2023-09-04 22:30:00|115.72|112.92|115.42|112.62|115.72|112.92|115.42|112.62|0
1693866900000|2023-09-04 22:35:00|115.52|112.72|115.51|112.71|115.61|112.81|115.31|112.51|0
1693867200000|2023-09-04 22:40:00|115.41|112.61|115.71|112.91|115.71|112.91|115.41|112.61|0
1693867500000|2023-09-04 22:45:00|115.61|112.81|115.71|112.91|115.71|112.91|115.61|112.81|0
1693867800000|2023-09-04 22:50:00|115.61|112.81|115.91|113.11|116.01|113.21|115.61|112.81|0
1693868100000|2023-09-04 22:55:00|115.81|113.01|115.81|113.01|115.81|113.01|115.81|113.01|0
1693868400000|2023-09-04 23:00:00|115.91|113.11|115.51|112.71|115.91|113.11|115.51|112.71|0
1693868700000|2023-09-04 23:05:00|115.45|112.65|115.8|113|115.8|113|115.41|112.61|0
1693869000000|2023-09-04 23:10:00|115.9|113.1|115.9|113.1|116|113.2|115.8|113|0
1693869300000|2023-09-04 23:15:00|115.8|113|116.1|113.3|116.1|113.3|115.8|113|0
1693869600000|2023-09-04 23:20:00|116.2|113.4|116.1|113.3|116.2|113.4|116|113.2|0
1693869900000|2023-09-04 23:25:00|116.05|113.25|116.1|113.3|116.1|113.3|116|113.2|0
1693870200000|2023-09-04 23:30:00|116|113.2|116.5|113.7|116.6|113.8|115.9|113.1|0
1693870500000|2023-09-04 23:35:00|116.4|113.6|116.5|113.7|116.5|113.7|116.3|113.5|0
1693870800000|2023-09-04 23:40:00|116.6|113.8|116.7|113.9|116.7|113.9|116.5|113.7|0
1693871100000|2023-09-04 23:45:00|116.59|113.79|116.59|113.79|116.69|113.89|116.49|113.69|0
1693871400000|2023-09-04 23:50:00|116.69|113.89|116.44|113.64|116.69|113.89|116.39|113.59|0
1693871700000|2023-09-04 23:55:00|116.49|113.69|116.29|113.49|116.49|113.69|116.19|113.39|0
1693872000000|2023-09-05 00:00:00|116.19|113.39|116.39|113.59|116.49|113.69|116.09|113.29|0
1693872300000|2023-09-05 00:05:00|116.49|113.69|115.29|112.49|116.49|113.69|114.99|112.19|0
1693872600000|2023-09-05 00:10:00|115.19|112.39|114.84|112.04|115.49|112.69|114.69|111.89|0
1693872900000|2023-09-05 00:15:00|114.89|112.09|114.79|111.99|114.99|112.19|114.59|111.79|0
1693873200000|2023-09-05 00:20:00|114.69|111.89|114.09|111.29|114.89|112.09|113.99|111.19|0
1693873500000|2023-09-05 00:25:00|114.19|111.39|114.19|111.39|114.29|111.49|113.8|111|0
1693873800000|2023-09-05 00:30:00|114.29|111.49|115.03|112.23|115.13|112.33|114.19|111.39|0
1693874100000|2023-09-05 00:35:00|114.93|112.13|115.03|112.23|115.23|112.43|114.93|112.13|0
1693874400000|2023-09-05 00:40:00|114.93|112.13|114.34|111.54|115.03|112.23|114.34|111.54|0
1693874700000|2023-09-05 00:45:00|114.24|111.44|114.63|111.83|114.73|111.93|114.24|111.44|0
1693875000000|2023-09-05 00:50:00|114.53|111.73|114.43|111.63|114.53|111.73|114.14|111.34|0
1693875300000|2023-09-05 00:55:00|114.53|111.73|114.23|111.43|114.53|111.73|114.23|111.43|0
1693875600000|2023-09-05 01:00:00|114.33|111.53|114.53|111.73|114.73|111.93|114.33|111.53|0
1693875900000|2023-09-05 01:05:00|114.58|111.78|114.53|111.73|114.63|111.83|114.33|111.53|0
1693876200000|2023-09-05 01:10:00|114.63|111.83|114.53|111.73|114.63|111.83|114.43|111.63|0
1693876500000|2023-09-05 01:15:00|114.43|111.63|114.33|111.53|114.43|111.63|113.93|111.13|0
1693876800000|2023-09-05 01:20:00|114.43|111.63|114.82|112.02|114.82|112.02|114.33|111.53|0
1693877100000|2023-09-05 01:25:00|114.77|111.97|115.31|112.51|115.31|112.51|114.62|111.82|0
1693877400000|2023-09-05 01:30:00|115.41|112.61|115.51|112.71|115.61|112.81|115.22|112.42|0
1693877700000|2023-09-05 01:35:00|115.41|112.61|115.01|112.21|115.41|112.61|114.52|111.72|0
1693878000000|2023-09-05 01:40:00|114.91|112.11|115.11|112.31|115.51|112.71|114.91|112.11|0
1693878300000|2023-09-05 01:45:00|115.01|112.21|114.61|111.81|115.11|112.31|114.61|111.81|0
1693878600000|2023-09-05 01:50:00|114.52|111.72|114.71|111.91|114.71|111.91|114.42|111.62|0
1693878900000|2023-09-05 01:55:00|114.61|111.81|114.61|111.81|114.61|111.81|114.32|111.52|0
1693879200000|2023-09-05 02:00:00|114.51|111.71|114.71|111.91|114.81|112.01|114.31|111.51|0
1693879500000|2023-09-05 02:05:00|114.61|111.81|114.71|111.91|114.81|112.01|114.31|111.51|0
1693879800000|2023-09-05 02:10:00|114.81|112.01|114.71|111.91|114.91|112.11|114.46|111.66|0
1693880100000|2023-09-05 02:15:00|114.81|112.01|114.9|112.1|115.1|112.3|114.61|111.81|0
1693880400000|2023-09-05 02:20:00|115|112.2|114.41|111.61|115|112.2|114.21|111.41|0
1693880700000|2023-09-05 02:25:00|114.45|111.65|114.5|111.7|114.6|111.8|114.31|111.51|0
1693881000000|2023-09-05 02:30:00|114.55|111.75|114.3|111.5|114.6|111.8|114.11|111.31|0
1693881300000|2023-09-05 02:35:00|114.4|111.6|114.4|111.6|114.6|111.8|114.4|111.6|0
1693881600000|2023-09-05 02:40:00|114.5|111.7|114.4|111.6|114.5|111.7|114.25|111.45|0
1693881900000|2023-09-05 02:45:00|114.3|111.5|114.99|112.19|114.99|112.19|114.3|111.5|0
1693882200000|2023-09-05 02:50:00|114.89|112.09|114.89|112.09|115.09|112.29|114.79|111.99|0
1693882500000|2023-09-05 02:55:00|114.79|111.99|114.79|111.99|114.89|112.09|114.69|111.89|0
1693882800000|2023-09-05 03:00:00|114.69|111.89|114.49|111.69|114.79|111.99|114.49|111.69|0
1693883100000|2023-09-05 03:05:00|114.39|111.59|114.39|111.59|114.59|111.79|114.39|111.59|0
1693883400000|2023-09-05 03:10:00|114.49|111.69|114.29|111.49|114.49|111.69|114.1|111.3|0
1693883700000|2023-09-05 03:15:00|114.19|111.39|114.09|111.29|114.49|111.69|114.09|111.29|0
1693884000000|2023-09-05 03:20:00|114.19|111.39|114.59|111.79|114.69|111.89|114.09|111.29|0
1693884300000|2023-09-05 03:25:00|114.49|111.69|114.49|111.69|114.78|111.98|114.49|111.69|0
1693884600000|2023-09-05 03:30:00|114.43|111.63|114.68|111.88|114.88|112.08|114.39|111.59|0
1693884900000|2023-09-05 03:35:00|114.58|111.78|114.38|111.58|114.63|111.83|114.38|111.58|0
1693885200000|2023-09-05 03:40:00|114.48|111.68|114.58|111.78|114.58|111.78|114.48|111.68|0
1693885500000|2023-09-05 03:45:00|114.53|111.73|114.38|111.58|114.68|111.88|114.38|111.58|0
1693885800000|2023-09-05 03:50:00|114.48|111.68|114.48|111.68|114.58|111.78|114.48|111.68|0
1693886100000|2023-09-05 03:55:00|114.38|111.58|114.38|111.58|114.58|111.78|114.18|111.38|0
1693886400000|2023-09-05 04:00:00|114.28|111.48|114.58|111.78|114.58|111.78|114.28|111.48|0
1693886700000|2023-09-05 04:05:00|114.57|111.77|114.87|112.07|114.87|112.07|114.48|111.68|0
1693887000000|2023-09-05 04:10:00|114.77|111.97|114.77|111.97|114.87|112.07|114.62|111.82|0
1693887300000|2023-09-05 04:15:00|114.87|112.07|114.77|111.97|114.87|112.07|114.77|111.97|0
1693887600000|2023-09-05 04:20:00|114.87|112.07|115.06|112.26|115.06|112.26|114.82|112.02|0
1693887900000|2023-09-05 04:25:00|114.97|112.17|114.96|112.16|115.06|112.26|114.96|112.16|0
1693888200000|2023-09-05 04:30:00|114.86|112.06|114.86|112.06|114.96|112.16|114.86|112.06|0
1693888500000|2023-09-05 04:35:00|114.96|112.16|115.06|112.26|115.16|112.36|114.86|112.06|0
1693888800000|2023-09-05 04:40:00|115.01|112.21|115.26|112.46|115.36|112.56|114.96|112.16|0
1693889100000|2023-09-05 04:45:00|115.16|112.36|114.86|112.06|115.16|112.36|114.86|112.06|0
1693889400000|2023-09-05 04:50:00|114.96|112.16|115.06|112.26|115.06|112.26|114.96|112.16|0
1693889700000|2023-09-05 04:55:00|114.96|112.16|115.05|112.25|115.15|112.35|114.96|112.16|0
1693890000000|2023-09-05 05:00:00|115.15|112.35|115.15|112.35|115.45|112.65|115.15|112.35|0
1693890300000|2023-09-05 05:05:00|115.05|112.25|114.95|112.15|115.05|112.25|114.95|112.15|0
1693890600000|2023-09-05 05:10:00|114.85|112.05|114.95|112.15|114.95|112.15|114.75|111.95|0
1693890900000|2023-09-05 05:15:00|114.9|112.1|115.05|112.25|115.15|112.35|114.85|112.05|0
1693891200000|2023-09-05 05:20:00|114.95|112.15|114.35|111.55|114.95|112.15|114.25|111.45|0
1693891500000|2023-09-05 05:25:00|114.3|111.5|114.35|111.55|114.45|111.65|114.25|111.45|0
1693891800000|2023-09-05 05:30:00|114.45|111.65|114.15|111.35|114.45|111.65|114.1|111.3|0
1693892100000|2023-09-05 05:35:00|114.2|111.4|114.45|111.65|114.45|111.65|113.95|111.15|0
1693892400000|2023-09-05 05:40:00|114.55|111.75|114.45|111.65|114.55|111.75|114.25|111.45|0
1693892700000|2023-09-05 05:45:00|114.49|111.69|115.04|112.24|115.14|112.34|114.49|111.69|0
1693893000000|2023-09-05 05:50:00|115.14|112.34|114.74|111.94|115.14|112.34|114.74|111.94|0
1693893300000|2023-09-05 05:55:00|114.84|112.04|114.24|111.44|114.84|112.04|114.24|111.44|0
1693893600000|2023-09-05 06:00:00|114.34|111.54|114.05|111.25|114.54|111.74|113.65|110.85|0
1693893900000|2023-09-05 06:05:00|113.75|111.35|113.94|111.54|114.04|111.64|113.5|111.1|0
1693894200000|2023-09-05 06:10:00|113.89|111.49|113.94|111.54|114.44|112.04|113.84|111.44|0
1693894500000|2023-09-05 06:15:00|114.04|111.64|113.94|111.54|114.14|111.74|113.84|111.44|0
1693894800000|2023-09-05 06:20:00|113.89|111.49|113.94|111.54|114.14|111.74|113.84|111.44|0
1693895100000|2023-09-05 06:25:00|113.99|111.59|113.35|110.95|114.04|111.64|113.25|110.85|0
1693895400000|2023-09-05 06:30:00|113.25|110.85|113.15|110.75|113.35|110.95|112.85|110.45|0
1693895700000|2023-09-05 06:35:00|113.05|110.65|112.75|110.35|113.15|110.75|112.66|110.26|0
1693896000000|2023-09-05 06:40:00|112.85|110.45|112.75|110.35|112.85|110.45|112.36|109.96|0
1693896300000|2023-09-05 06:45:00|112.85|110.45|112.85|110.45|113.05|110.65|112.65|110.25|0
1693896600000|2023-09-05 06:50:00|112.75|110.35|112.95|110.55|113.04|110.64|112.65|110.25|0
1693896900000|2023-09-05 06:55:00|112.99|110.59|113.14|110.74|113.34|110.94|112.94|110.54|0
1693897200000|2023-09-05 07:00:00|113.04|110.64|113.04|110.64|113.48|111.08|112.45|110.05|0
1693897500000|2023-09-05 07:05:00|113.28|110.88|112.74|110.34|113.63|111.23|112.74|110.34|0
1693897800000|2023-09-05 07:10:00|112.65|110.25|113.14|110.74|113.53|111.13|111.67|109.27|0
1693898100000|2023-09-05 07:15:00|113.23|110.83|113.03|110.63|114.66|112.26|112.35|109.95|0
1693898400000|2023-09-05 07:20:00|113.13|110.73|113.91|111.51|114.21|111.81|112.73|110.33|0
1693898700000|2023-09-05 07:25:00|114.11|111.71|113.42|111.02|114.21|111.81|113.17|110.77|0
1693899000000|2023-09-05 07:30:00|113.22|110.82|112.83|110.43|113.51|111.11|112.63|110.23|0
1693899300000|2023-09-05 07:35:00|112.73|110.33|111.75|109.35|112.93|110.53|111.56|109.16|0
1693899600000|2023-09-05 07:40:00|111.56|109.16|111.85|109.45|112.05|109.65|111.17|108.77|0
1693899900000|2023-09-05 07:45:00|111.95|109.55|112.43|110.03|112.53|110.13|111.66|109.26|0
1693900200000|2023-09-05 07:50:00|112.53|110.13|112.53|110.13|113.21|110.81|112.53|110.13|0
1693900500000|2023-09-05 07:55:00|112.63|110.23|111.94|109.54|112.72|110.32|111.85|109.45|0
1693900800000|2023-09-05 08:00:00|111.75|109.35|111.6|109.2|112.14|109.74|111.36|108.96|0
1693901100000|2023-09-05 08:05:00|111.65|109.25|111.84|109.44|112.23|109.83|111.36|108.96|0
1693901400000|2023-09-05 08:10:00|111.75|109.35|110|107.6|111.84|109.44|110|107.6|0
1693901700000|2023-09-05 08:15:00|110.1|107.7|109.62|107.22|110.39|107.99|109.62|107.22|0
1693902000000|2023-09-05 08:20:00|109.81|107.41|110.48|108.08|110.58|108.18|109.81|107.41|0
1693902300000|2023-09-05 08:25:00|110.53|108.13|110.19|107.79|110.58|108.18|110.1|107.7|0
1693902600000|2023-09-05 08:30:00|110.1|107.7|111.42|109.02|111.42|109.02|109.9|107.5|0
1693902900000|2023-09-05 08:35:00|111.37|108.97|111.95|109.55|112.2|109.8|111.33|108.93|0
1693903200000|2023-09-05 08:40:00|111.91|109.51|113.17|110.77|113.17|110.77|111.91|109.51|0
1693903500000|2023-09-05 08:45:00|113.07|110.67|113.07|110.67|113.17|110.77|112.49|110.09|0
1693903800000|2023-09-05 08:50:00|113.17|110.77|113.86|111.46|113.95|111.55|112.97|110.57|0
1693904100000|2023-09-05 08:55:00|113.95|111.55|113.76|111.36|114.25|111.85|113.66|111.26|0
1693904400000|2023-09-05 09:00:00|113.8|111.4|113.75|111.35|114.25|111.85|113.56|111.16|0
1693904700000|2023-09-05 09:05:00|113.8|111.4|114.05|111.65|114.05|111.65|113.56|111.16|0
1693905000000|2023-09-05 09:10:00|114.15|111.75|114.54|112.14|114.64|112.24|114.15|111.75|0
1693905300000|2023-09-05 09:15:00|114.83|112.43|114.83|112.43|115.03|112.63|114.64|112.24|0
1693905600000|2023-09-05 09:20:00|114.93|112.53|114.93|112.53|115.03|112.63|114.64|112.24|0
1693905900000|2023-09-05 09:25:00|114.83|112.43|115.42|113.02|115.52|113.12|114.63|112.23|0
1693906200000|2023-09-05 09:30:00|115.47|113.07|116.02|113.62|116.12|113.72|115.42|113.02|0
1693906500000|2023-09-05 09:35:00|115.92|113.52|115.72|113.32|116.22|113.82|115.72|113.32|0
1693906800000|2023-09-05 09:40:00|115.62|113.22|115.22|112.82|115.72|113.32|115.02|112.62|0
1693907100000|2023-09-05 09:45:00|115.32|112.92|115.32|112.92|115.72|113.32|115.22|112.82|0
1693907400000|2023-09-05 09:50:00|115.37|112.97|115.52|113.12|115.62|113.22|115.32|112.92|0
1693907700000|2023-09-05 09:55:00|115.42|113.02|115.32|112.92|115.81|113.41|115.32|112.92|0
1693908000000|2023-09-05 10:00:00|115.41|113.01|115.31|112.91|115.51|113.11|115.02|112.62|0
1693908300000|2023-09-05 10:05:00|115.41|113.01|115.51|113.11|115.71|113.31|114.92|112.52|0
1693908600000|2023-09-05 10:10:00|115.61|113.21|115.14|112.74|116.44|114.04|115.14|112.74|0
1693908900000|2023-09-05 10:15:00|115.04|112.64|115.94|113.54|115.94|113.54|115.04|112.64|0
1693909200000|2023-09-05 10:20:00|116.04|113.64|115.84|113.44|116.04|113.64|115.64|113.24|0
1693909500000|2023-09-05 10:25:00|115.94|113.54|115.14|112.74|116.08|113.68|114.74|112.34|0
1693909800000|2023-09-05 10:30:00|115.08|112.68|115.13|112.73|115.33|112.93|114.84|112.44|0
1693910100000|2023-09-05 10:35:00|115.18|112.78|115.03|112.63|115.33|112.93|114.84|112.44|0
1693910400000|2023-09-05 10:40:00|114.93|112.53|115.03|112.63|115.33|112.93|114.93|112.53|0
1693910700000|2023-09-05 10:45:00|115.13|112.73|114.83|112.43|115.33|112.93|114.83|112.43|0
1693911000000|2023-09-05 10:50:00|114.93|112.53|115.53|113.13|115.53|113.13|114.93|112.53|0
1693911300000|2023-09-05 10:55:00|115.63|113.23|114.63|112.23|115.73|113.33|114.43|112.03|0
1693911600000|2023-09-05 11:00:00|114.53|112.13|113.54|111.14|114.63|112.23|113.54|111.14|0
1693911900000|2023-09-05 11:05:00|113.64|111.24|113.15|110.75|113.84|111.44|113.05|110.65|0
1693912200000|2023-09-05 11:10:00|113.2|110.8|113.44|111.04|113.54|111.14|113.05|110.65|0
1693912500000|2023-09-05 11:15:00|113.34|110.94|113.64|111.24|113.74|111.34|113.24|110.84|0
1693912800000|2023-09-05 11:20:00|113.74|111.34|113.14|110.74|113.74|111.34|112.85|110.45|0
1693913100000|2023-09-05 11:25:00|113.05|110.65|113.83|111.43|113.83|111.43|113.05|110.65|0
1693913400000|2023-09-05 11:30:00|113.78|111.38|113.93|111.53|114.32|111.92|113.54|111.14|0
1693913700000|2023-09-05 11:35:00|113.83|111.43|114.82|112.42|114.82|112.42|113.73|111.33|0
1693914000000|2023-09-05 11:40:00|114.92|112.52|114.82|112.42|114.92|112.52|114.52|112.12|0
1693914300000|2023-09-05 11:45:00|114.92|112.52|115.11|112.71|115.11|112.71|114.82|112.42|0
1693914600000|2023-09-05 11:50:00|115.21|112.81|115.31|112.91|115.51|113.11|115.21|112.81|0
1693914900000|2023-09-05 11:55:00|115.21|112.81|114.81|112.41|115.31|112.91|114.61|112.21|0
1693915200000|2023-09-05 12:00:00|114.91|112.51|114.71|112.31|115.51|113.11|114.71|112.31|0
1693915500000|2023-09-05 12:05:00|114.61|112.21|114.81|112.41|115.21|112.81|114.61|112.21|0
1693915800000|2023-09-05 12:10:00|114.71|112.31|114.71|112.31|114.71|112.31|114.31|111.91|0
1693916100000|2023-09-05 12:15:00|114.81|112.41|114.31|111.91|114.81|112.41|114.11|111.71|0
1693916400000|2023-09-05 12:20:00|114.41|112.01|113.72|111.32|114.51|112.11|113.42|111.02|0
1693916700000|2023-09-05 12:25:00|113.82|111.42|112.83|110.43|113.91|111.51|112.64|110.24|0
1693917000000|2023-09-05 12:30:00|112.93|110.53|112.63|110.23|113.03|110.63|112.14|109.74|0
1693917300000|2023-09-05 12:35:00|112.54|110.14|111.75|109.35|112.63|110.23|111.66|109.26|0
1693917600000|2023-09-05 12:40:00|111.85|109.45|114.5|112.1|115.2|112.8|111.75|109.35|0
1693917900000|2023-09-05 12:45:00|114.6|112.2|115.89|113.49|116.19|113.79|113.61|111.21|0
1693918200000|2023-09-05 12:50:00|115.99|113.59|115.39|112.99|116.69|114.29|115.39|112.99|0
1693918500000|2023-09-05 12:55:00|115.59|113.19|116.39|113.99|116.49|114.09|114.99|112.59|0
1693918800000|2023-09-05 13:00:00|116.59|114.19|115.99|113.59|116.69|114.29|115.59|113.19|0
1693919100000|2023-09-05 13:05:00|115.89|113.49|114.99|112.59|116.09|113.69|114.89|112.49|0
1693919400000|2023-09-05 13:10:00|114.89|112.49|114.2|111.8|115.29|112.89|114.2|111.8|0
1693919700000|2023-09-05 13:15:00|114.1|111.7|114|111.6|114.59|112.19|113.5|111.1|0
1693920000000|2023-09-05 13:20:00|114.1|111.7|115.18|112.78|115.38|112.98|114|111.6|0
1693920300000|2023-09-05 13:25:00|115.08|112.68|115.48|113.08|116.08|113.68|114.98|112.58|0
1693920600000|2023-09-05 13:30:00|115.38|112.98|114.49|112.09|116.28|113.88|114.29|111.89|0
1693920900000|2023-09-05 13:35:00|114.19|111.79|113.1|110.7|114.68|112.28|112.52|110.12|0
1693921200000|2023-09-05 13:40:00|112.81|110.41|111.34|108.94|113.69|111.29|111.05|108.65|0
1693921500000|2023-09-05 13:45:00|111.25|108.85|111.25|108.85|113.3|110.9|111.25|108.85|0
1693921800000|2023-09-05 13:50:00|111.34|108.94|111.14|109.14|112.12|109.72|110.66|108.26|0
1693922100000|2023-09-05 13:55:00|111.04|109.04|110.85|108.85|111.63|109.63|110.17|108.17|0
1693922400000|2023-09-05 14:00:00|110.36|108.36|110.27|108.27|111.43|109.43|110.17|108.17|0
1693922700000|2023-09-05 14:05:00|110.36|108.36|111.14|109.14|111.82|109.82|110.07|108.07|0
1693923000000|2023-09-05 14:10:00|111.33|109.33|110.84|108.84|112.31|110.31|110.75|108.75|0
1693923300000|2023-09-05 14:15:00|110.46|108.46|111.52|109.52|111.52|109.52|109.3|107.3|0
1693923600000|2023-09-05 14:20:00|111.62|109.62|113.09|111.09|113.09|111.09|111.13|109.13|0
1693923900000|2023-09-05 14:25:00|112.79|110.79|112.11|110.11|113.78|111.78|111.52|109.52|0
1693924200000|2023-09-05 14:30:00|111.91|109.91|110.26|108.26|112.11|110.11|110.26|108.26|0
1693924500000|2023-09-05 14:35:00|110.16|108.16|111.34|109.34|111.54|109.54|108.81|106.81|0
1693924800000|2023-09-05 14:40:00|111.25|109.25|112.12|110.12|112.12|110.12|110.57|108.57|0
1693925100000|2023-09-05 14:45:00|112.32|110.32|113.4|111.2|113.89|111.69|110.76|108.76|0
1693925400000|2023-09-05 14:50:00|113.3|111.1|113.79|111.59|114.38|112.18|112.81|110.61|0
1693925700000|2023-09-05 14:55:00|113.69|111.49|113.39|111.19|113.79|111.59|113.1|110.9|0
1693926000000|2023-09-05 15:00:00|113.59|111.39|115.67|113.47|115.77|113.57|113.59|111.39|0
1693926300000|2023-09-05 15:05:00|115.77|113.57|116.26|114.06|117.17|114.97|115.47|113.27|0
1693926600000|2023-09-05 15:10:00|115.96|113.76|116.26|114.06|117.06|114.86|115.96|113.76|0
1693926900000|2023-09-05 15:15:00|116.46|114.26|116.26|114.06|117.06|114.86|115.96|113.76|0
1693927200000|2023-09-05 15:20:00|116.36|114.16|115.26|113.06|116.56|114.36|115.16|112.96|0
1693927500000|2023-09-05 15:25:00|115.16|112.96|114.07|111.87|115.36|113.16|114.07|111.87|0
1693927800000|2023-09-05 15:30:00|114.17|111.97|112.82|110.62|115.35|113.15|112.62|110.42|0
1693928100000|2023-09-05 15:35:00|112.72|110.52|112.23|110.03|113.01|110.81|111.45|109.25|0
1693928400000|2023-09-05 15:40:00|112.03|109.83|112.03|109.83|112.33|110.13|111.64|109.44|0
1693928700000|2023-09-05 15:45:00|111.93|109.73|112.72|110.52|113.11|110.91|111.64|109.44|0
1693929000000|2023-09-05 15:50:00|112.81|110.61|112.13|109.93|113.11|110.91|111.83|109.63|0
1693929300000|2023-09-05 15:55:00|112.22|110.02|112.81|110.61|112.91|110.71|112.03|109.83|0
1693929600000|2023-09-05 16:00:00|112.71|110.51|112.91|110.71|113.8|111.6|112.61|110.41|0
1693929900000|2023-09-05 16:05:00|113.01|110.81|113.79|111.59|113.79|111.59|112.91|110.71|0
1693930200000|2023-09-05 16:10:00|113.99|111.79|114.09|111.89|114.39|112.19|113.7|111.5|0
1693930500000|2023-09-05 16:15:00|114.19|111.99|114.19|111.99|114.29|112.09|113.2|111|0
1693930800000|2023-09-05 16:20:00|114.29|112.09|114.29|112.09|114.58|112.38|113.89|111.69|0
1693931100000|2023-09-05 16:25:00|114.19|111.99|113.39|111.19|114.19|111.99|113.1|110.9|0
1693931400000|2023-09-05 16:30:00|113.49|111.29|113.59|111.39|114.08|111.88|113.2|111|0
1693931700000|2023-09-05 16:35:00|113.49|111.29|113.44|111.24|114.38|112.18|113.39|111.19|0
1693932000000|2023-09-05 16:40:00|113.54|111.34|113.44|111.24|113.64|111.44|112.94|110.74|0
1693932300000|2023-09-05 16:45:00|113.54|111.34|113.04|110.84|113.93|111.73|113.04|110.84|0
1693932600000|2023-09-05 16:50:00|113.14|110.94|112.74|110.54|113.14|110.94|112.45|110.25|0
1693932900000|2023-09-05 16:55:00|112.64|110.44|112.44|110.24|112.84|110.64|112.15|109.95|0
1693933200000|2023-09-05 17:00:00|112.54|110.34|111.27|109.07|112.54|110.34|111.27|109.07|0
1693933500000|2023-09-05 17:05:00|111.17|108.97|110.39|108.19|111.36|109.16|110.19|107.99|0
1693933800000|2023-09-05 17:10:00|110.29|108.09|110.58|108.38|110.87|108.67|109.9|107.7|0
1693934100000|2023-09-05 17:15:00|110.48|108.28|110.39|108.19|110.87|108.67|110.1|107.9|0
1693934400000|2023-09-05 17:20:00|110.29|108.09|110.29|108.09|110.68|108.48|109.71|107.51|0
1693934700000|2023-09-05 17:25:00|110.38|108.18|109.7|107.5|110.58|108.38|109.61|107.41|0
1693935000000|2023-09-05 17:30:00|109.61|107.41|109.7|107.5|110.28|108.08|109.32|107.12|0
1693935300000|2023-09-05 17:35:00|109.8|107.6|110.38|108.18|110.67|108.47|109.7|107.5|0
1693935600000|2023-09-05 17:40:00|110.48|108.28|110.67|108.47|111.06|108.86|110.18|107.98|0
1693935900000|2023-09-05 17:45:00|110.77|108.57|110.77|108.57|111.06|108.86|110.28|108.08|0
1693936200000|2023-09-05 17:50:00|110.67|108.47|111.25|109.05|111.35|109.15|110.67|108.47|0
1693936500000|2023-09-05 17:55:00|111.35|109.15|111.25|109.05|111.45|109.25|110.57|108.37|0
1693936800000|2023-09-05 18:00:00|111.35|109.15|111.15|108.95|111.54|109.34|110.86|108.66|0
1693937100000|2023-09-05 18:05:00|111.05|108.85|110.47|108.27|111.05|108.85|109.98|107.78|0
1693937400000|2023-09-05 18:10:00|110.37|108.17|110.86|108.66|110.95|108.75|110.08|107.88|0
1693937700000|2023-09-05 18:15:00|110.95|108.75|112.13|109.93|112.13|109.93|110.56|108.36|0
1693938000000|2023-09-05 18:20:00|112.22|110.02|112.03|109.83|112.32|110.12|111.54|109.34|0
1693938300000|2023-09-05 18:25:00|112.13|109.93|112.62|110.42|112.91|110.71|111.83|109.63|0
1693938600000|2023-09-05 18:30:00|112.81|110.61|112.52|110.32|113.01|110.81|112.12|109.92|0
1693938900000|2023-09-05 18:35:00|112.42|110.22|112.02|109.82|112.42|110.22|111.63|109.43|0
1693939200000|2023-09-05 18:40:00|111.92|109.72|112.12|109.92|112.41|110.21|111.83|109.63|0
1693939500000|2023-09-05 18:45:00|112.02|109.82|112.71|110.51|112.91|110.71|111.82|109.62|0
1693939800000|2023-09-05 18:50:00|112.81|110.61|112.9|110.7|113.4|111.2|112.51|110.31|0
1693940100000|2023-09-05 18:55:00|112.81|110.61|113.69|111.49|113.69|111.49|112.61|110.41|0
1693940400000|2023-09-05 19:00:00|113.59|111.39|112.41|110.21|113.59|111.39|111.92|109.72|0
1693940700000|2023-09-05 19:05:00|112.51|110.31|111.92|109.72|112.51|110.31|111.82|109.62|0
1693941000000|2023-09-05 19:10:00|111.82|109.62|110.45|108.25|111.82|109.62|110.06|107.86|0
1693941300000|2023-09-05 19:15:00|110.35|108.15|110.35|108.15|110.94|108.74|110.16|107.96|0
1693941600000|2023-09-05 19:20:00|110.45|108.25|110.74|108.54|111.13|108.93|110.45|108.25|0
1693941900000|2023-09-05 19:25:00|110.64|108.44|110.54|108.34|110.84|108.64|109.77|107.57|0
1693942200000|2023-09-05 19:30:00|110.44|108.24|110.64|108.44|111.03|108.83|110.35|108.15|0
1693942500000|2023-09-05 19:35:00|110.74|108.54|112.1|109.9|112.1|109.9|110.54|108.34|0
1693942800000|2023-09-05 19:40:00|112|109.8|112.4|110.2|112.69|110.49|111.91|109.71|0
1693943100000|2023-09-05 19:45:00|112.5|110.3|110.54|108.34|112.69|110.49|110.24|108.04|0
1693943400000|2023-09-05 19:50:00|110.44|108.24|109.76|107.56|110.44|108.24|109.08|106.88|0
1693943700000|2023-09-05 19:55:00|109.37|107.17|108.21|106.01|109.37|107.17|107.93|105.73|0
1693944000000|2023-09-05 20:00:00|108.31|106.11|107.93|105.73|108.98|106.78|107.73|105.53|0
1693944300000|2023-09-05 20:05:00|108.02|105.82|107.54|105.34|108.21|106.01|107.35|105.15|0
1693944600000|2023-09-05 20:10:00|107.45|105.25|108.02|105.82|108.21|106.01|107.35|105.15|0
1693944900000|2023-09-05 20:15:00|107.93|105.53|107.83|105.43|108.02|105.62|107.64|105.24|0
1693945200000|2023-09-05 20:20:00|107.73|105.33|107.92|105.52|107.93|105.53|107.73|105.33|0
1693945500000|2023-09-05 20:25:00|107.83|105.43|107.83|105.43|107.92|105.52|107.73|105.33|0
1693945800000|2023-09-05 20:30:00|107.73|105.33|107.83|105.43|107.83|105.43|107.73|105.33|0
1693946100000|2023-09-05 20:35:00|107.73|105.33|107.54|105.14|107.83|105.43|107.54|105.14|0
1693946400000|2023-09-05 20:40:00|107.44|105.04|107.44|105.04|107.54|105.14|107.44|105.04|0
1693946700000|2023-09-05 20:45:00|107.15|104.75|107.63|105.23|107.63|105.23|107.15|104.75|0
1693947000000|2023-09-05 20:50:00|107.53|105.13|107.44|105.04|107.63|105.23|107.44|105.04|0
1693947300000|2023-09-05 20:55:00|107.39|104.99|107.58|105.18|107.67|105.27|107.34|104.94|0
1693947600000|2023-09-05 21:00:00|107.62|105.22|107.63|105.23|107.64|105.24|107.59|105.19|0
1693947900000|2023-09-05 21:05:00|107.73|105.33|107.67|105.27|107.73|105.33|107.67|105.27|0
1693948200000|2023-09-05 21:10:00|107.62|105.22|107.67|105.27|107.67|105.27|107.62|105.22|0
1693948500000|2023-09-05 21:15:00|107.69|105.29|107.7|105.3|107.71|105.31|107.57|105.17|0
1693948800000|2023-09-05 21:20:00|107.61|105.21|107.71|105.31|107.73|105.33|107.61|105.21|0
1693949100000|2023-09-05 21:25:00|107.61|105.21|107.73|105.33|107.81|105.41|107.61|105.21|0
1693949400000|2023-09-05 21:30:00|107.68|105.28|107.75|105.35|107.75|105.35|107.68|105.28|0
1693949700000|2023-09-05 21:35:00|107.77|105.37|107.57|105.17|107.79|105.39|107.57|105.17|0
1693950000000|2023-09-05 21:40:00|107.55|105.15|107.56|105.16|107.56|105.16|107.55|105.15|0
1693950300000|2023-09-05 21:45:00|107.58|105.18|107.58|105.18|107.69|105.29|107.56|105.16|0
1693950600000|2023-09-05 21:50:00|107.56|105.16|107.41|105.01|107.56|105.16|107.41|105.01|0
1693950900000|2023-09-05 21:55:00|107.42|105.02|107.45|105.05|107.55|105.15|107.42|105.02|0
1693951200000|2023-09-05 22:00:00|107.27|104.87|107.42|105.02|107.51|105.11|107.04|104.64|0
1693951500000|2023-09-05 22:05:00|107.46|105.06|107.7|105.3|107.89|105.49|107.46|105.06|0
1693951800000|2023-09-05 22:10:00|107.84|105.44|107.8|105.4|107.89|105.49|107.7|105.3|0
1693952100000|2023-09-05 22:15:00|107.89|105.49|108.08|105.68|108.08|105.68|107.89|105.49|0
1693952400000|2023-09-05 22:20:00|107.99|105.59|108.08|105.68|108.18|105.78|107.99|105.59|0
1693952700000|2023-09-05 22:25:00|107.99|105.59|107.89|105.49|108.08|105.68|107.79|105.39|0
1693953000000|2023-09-05 22:30:00|107.98|105.58|107.89|105.49|108.08|105.68|107.89|105.49|0
1693953300000|2023-09-05 22:35:00|107.98|105.58|108.08|105.68|108.08|105.68|107.98|105.58|0
1693953600000|2023-09-05 22:40:00|108.17|105.77|108.08|105.68|108.17|105.77|108.08|105.68|0
1693953900000|2023-09-05 22:45:00|108.07|105.67|107.98|105.58|108.07|105.67|107.88|105.48|0
1693954200000|2023-09-05 22:50:00|108.07|105.67|108.17|105.77|108.17|105.77|108.07|105.67|0
1693954500000|2023-09-05 22:55:00|108.07|105.67|108.12|105.72|108.17|105.77|108.07|105.67|0
1693954800000|2023-09-05 23:00:00|108.07|105.67|108.07|105.67|108.17|105.77|108.07|105.67|0
1693955100000|2023-09-05 23:05:00|108.17|105.77|107.78|105.38|108.17|105.77|107.78|105.38|0
1693955400000|2023-09-05 23:10:00|107.88|105.48|107.88|105.48|108.07|105.67|107.88|105.48|0
1693955700000|2023-09-05 23:15:00|107.78|105.38|107.78|105.38|107.88|105.48|107.68|105.28|0
1693956000000|2023-09-05 23:20:00|107.63|105.23|107.59|105.19|107.68|105.28|107.49|105.09|0
1693956300000|2023-09-05 23:25:00|107.68|105.28|107.68|105.28|107.68|105.28|107.68|105.28|0
1693956600000|2023-09-05 23:30:00|107.63|105.23|107.68|105.28|107.77|105.37|107.58|105.18|0
1693956900000|2023-09-05 23:35:00|107.77|105.37|108.06|105.66|108.06|105.66|107.68|105.28|0
1693957200000|2023-09-05 23:40:00|107.96|105.56|107.96|105.56|108.06|105.66|107.87|105.47|0
1693957500000|2023-09-05 23:45:00|107.91|105.51|107.87|105.47|107.91|105.51|107.67|105.27|0
1693957800000|2023-09-05 23:50:00|107.86|105.46|108.06|105.66|108.06|105.66|107.86|105.46|0
1693958100000|2023-09-05 23:55:00|108.05|105.65|107.86|105.46|108.15|105.75|107.86|105.46|0
1693958400000|2023-09-06 00:00:00|107.77|105.37|107.67|105.27|107.86|105.46|107.48|105.08|0
1693958700000|2023-09-06 00:05:00|107.72|105.32|108.05|105.65|108.24|105.84|107.72|105.32|0
1693959000000|2023-09-06 00:10:00|107.95|105.55|107.95|105.55|108.15|105.75|107.76|105.36|0
1693959300000|2023-09-06 00:15:00|107.86|105.46|108.62|106.22|108.67|106.27|107.86|105.46|0
1693959600000|2023-09-06 00:20:00|108.53|106.13|108.53|106.13|108.72|106.32|108.43|106.03|0
1693959900000|2023-09-06 00:25:00|108.62|106.22|107.7|105.3|108.62|106.22|107.6|105.2|0
1693960200000|2023-09-06 00:30:00|107.6|105.4|107.5|105.3|107.6|105.4|107.31|105.11|0
1693960500000|2023-09-06 00:35:00|107.59|105.39|107.4|105.2|107.59|105.39|107.21|105.01|0
1693960800000|2023-09-06 00:40:00|107.35|105.15|107.3|105.1|107.5|105.3|107.3|105.1|0
1693961100000|2023-09-06 00:45:00|107.4|105.2|107.4|105.2|107.5|105.3|107.4|105.2|0
1693961400000|2023-09-06 00:50:00|107.3|105.1|107.3|105.1|107.4|105.2|107.21|105.01|0
1693961700000|2023-09-06 00:55:00|107.4|105.2|107.44|105.24|107.44|105.24|107.3|105.1|0
1693962000000|2023-09-06 01:00:00|107.49|105.29|107.3|105.1|107.59|105.39|107.3|105.1|0
1693962300000|2023-09-06 01:05:00|107.34|105.14|107.49|105.29|107.58|105.38|107.3|105.1|0
1693962600000|2023-09-06 01:10:00|107.39|105.19|107.39|105.19|107.39|105.19|107.3|105.1|0
1693962900000|2023-09-06 01:15:00|107.34|105.14|106.82|104.62|107.34|105.14|106.63|104.43|0
1693963200000|2023-09-06 01:20:00|106.77|104.57|106.43|104.23|106.91|104.71|106.43|104.23|0
1693963500000|2023-09-06 01:25:00|106.53|104.33|106.43|104.23|106.62|104.42|106.24|104.04|0
1693963800000|2023-09-06 01:30:00|106.53|104.33|106.53|104.33|106.72|104.52|106.24|104.04|0
1693964100000|2023-09-06 01:35:00|106.43|104.23|106.62|104.42|106.81|104.61|106.43|104.23|0
1693964400000|2023-09-06 01:40:00|106.52|104.32|106.05|103.85|106.62|104.42|106.05|103.85|0
1693964700000|2023-09-06 01:45:00|105.95|103.75|106.05|103.85|106.05|103.85|105.67|103.47|0
1693965000000|2023-09-06 01:50:00|106.14|103.94|105.76|103.56|106.14|103.94|105.67|103.47|0
1693965300000|2023-09-06 01:55:00|105.67|103.47|105.38|103.18|105.76|103.56|105.29|103.09|0
1693965600000|2023-09-06 02:00:00|105.48|103.28|105.85|103.65|105.95|103.75|105.48|103.28|0
1693965900000|2023-09-06 02:05:00|105.76|103.56|106.14|103.94|106.23|104.03|105.76|103.56|0
1693966200000|2023-09-06 02:10:00|106.23|104.03|106.71|104.51|106.71|104.51|106.14|103.94|0
1693966500000|2023-09-06 02:15:00|106.61|104.41|106.89|104.69|106.89|104.69|106.51|104.31|0
1693966800000|2023-09-06 02:20:00|106.8|104.6|107.08|104.88|107.08|104.88|106.8|104.6|0
1693967100000|2023-09-06 02:25:00|106.99|104.79|107.27|105.07|107.27|105.07|106.99|104.79|0
1693967400000|2023-09-06 02:30:00|107.18|104.98|107.18|104.98|107.37|105.17|107.08|104.88|0
1693967700000|2023-09-06 02:35:00|107.13|104.93|106.98|104.78|107.18|104.98|106.98|104.78|0
1693968000000|2023-09-06 02:40:00|107.03|104.83|107.08|104.88|107.17|104.97|106.89|104.69|0
1693968300000|2023-09-06 02:45:00|107.17|104.97|106.7|104.5|107.17|104.97|106.7|104.5|0
1693968600000|2023-09-06 02:50:00|106.6|104.4|106.31|104.11|106.6|104.4|106.22|104.02|0
1693968900000|2023-09-06 02:55:00|106.41|104.21|106.41|104.21|106.41|104.21|106.31|104.11|0
1693969200000|2023-09-06 03:00:00|106.31|104.11|106.03|103.83|106.31|104.11|106.03|103.83|0
1693969500000|2023-09-06 03:05:00|105.84|103.64|105.46|103.26|105.93|103.73|105.36|103.16|0
1693969800000|2023-09-06 03:10:00|105.55|103.35|105.74|103.54|105.83|103.63|105.55|103.35|0
1693970100000|2023-09-06 03:15:00|105.64|103.44|105.55|103.35|105.83|103.63|105.45|103.25|0
1693970400000|2023-09-06 03:20:00|105.64|103.44|105.74|103.54|105.83|103.63|105.64|103.44|0
1693970700000|2023-09-06 03:25:00|105.73|103.53|105.83|103.63|105.87|103.67|105.64|103.44|0
1693971000000|2023-09-06 03:30:00|105.73|103.53|105.54|103.34|105.73|103.53|105.54|103.34|0
1693971300000|2023-09-06 03:35:00|105.45|103.25|105.54|103.34|105.54|103.34|105.26|103.06|0
1693971600000|2023-09-06 03:40:00|105.64|103.44|105.45|103.25|105.64|103.44|105.45|103.25|0
1693971900000|2023-09-06 03:45:00|105.54|103.34|105.54|103.34|105.63|103.43|105.35|103.15|0
1693972200000|2023-09-06 03:50:00|105.63|103.43|105.82|103.62|105.82|103.62|105.54|103.34|0
1693972500000|2023-09-06 03:55:00|105.92|103.72|105.54|103.34|105.92|103.72|105.54|103.34|0
1693972800000|2023-09-06 04:00:00|105.44|103.24|105.53|103.33|105.53|103.33|105.44|103.24|0
1693973100000|2023-09-06 04:05:00|105.63|103.43|105.82|103.62|105.82|103.62|105.63|103.43|0
1693973400000|2023-09-06 04:10:00|105.91|103.71|105.82|103.62|105.91|103.71|105.82|103.62|0
1693973700000|2023-09-06 04:15:00|105.72|103.52|105.72|103.52|105.82|103.62|105.63|103.43|0
1693974000000|2023-09-06 04:20:00|105.81|103.61|105.91|103.71|105.91|103.71|105.72|103.52|0
1693974300000|2023-09-06 04:25:00|106|103.8|105.91|103.71|106|103.8|105.81|103.61|0
1693974600000|2023-09-06 04:30:00|106|103.8|106.38|104.18|106.67|104.47|105.91|103.71|0
1693974900000|2023-09-06 04:35:00|106.28|104.08|106.09|103.89|106.38|104.18|106.09|103.89|0
1693975200000|2023-09-06 04:40:00|106.19|103.99|106.09|103.89|106.19|103.99|106.09|103.89|0
1693975500000|2023-09-06 04:45:00|106|103.8|106.09|103.89|106.14|103.94|105.9|103.7|0
1693975800000|2023-09-06 04:50:00|105.99|103.79|105.8|103.6|106.09|103.89|105.8|103.6|0
1693976100000|2023-09-06 04:55:00|105.71|103.51|105.9|103.7|105.99|103.79|105.71|103.51|0
1693976400000|2023-09-06 05:00:00|105.99|103.79|105.8|103.6|105.99|103.79|105.8|103.6|0
1693976700000|2023-09-06 05:05:00|105.9|103.7|105.33|103.13|105.9|103.7|104.86|102.66|0
1693977000000|2023-09-06 05:10:00|105.23|103.03|105.99|103.79|105.99|103.79|105.23|103.03|0
1693977300000|2023-09-06 05:15:00|105.89|103.69|105.8|103.6|105.99|103.79|105.61|103.41|0
1693977600000|2023-09-06 05:20:00|105.89|103.69|105.89|103.69|105.89|103.69|105.7|103.5|0
1693977900000|2023-09-06 05:25:00|105.8|103.6|105.89|103.69|105.98|103.78|105.7|103.5|0
1693978200000|2023-09-06 05:30:00|105.79|103.59|106.17|103.97|106.27|104.07|105.7|103.5|0
1693978500000|2023-09-06 05:35:00|106.27|104.07|106.55|104.35|106.55|104.35|106.17|103.97|0
1693978800000|2023-09-06 05:40:00|106.41|104.21|105.98|103.78|106.41|104.21|105.88|103.68|0
1693979100000|2023-09-06 05:45:00|106.07|103.87|106.07|103.87|106.17|103.97|105.88|103.68|0
1693979400000|2023-09-06 05:50:00|105.98|103.78|106.07|103.87|106.17|103.97|105.88|103.68|0
1693979700000|2023-09-06 05:55:00|106.17|103.97|106.64|104.44|106.64|104.44|105.98|103.78|0
1693980000000|2023-09-06 06:00:00|106.55|104.35|106.16|103.96|106.74|104.54|106.07|103.87|0
1693980300000|2023-09-06 06:05:00|106.07|103.87|106.26|104.06|106.26|104.06|105.78|103.58|0
1693980600000|2023-09-06 06:10:00|106.16|103.96|105.88|103.68|106.26|104.06|105.69|103.49|0
1693980900000|2023-09-06 06:15:00|105.97|103.77|105.59|103.39|105.97|103.77|105.59|103.39|0
1693981200000|2023-09-06 06:20:00|105.54|103.34|105.4|103.2|105.78|103.58|105.4|103.2|0
1693981500000|2023-09-06 06:25:00|104.11|101.91|105.82|103.62|106.29|104.09|104.11|101.91|0
1693981800000|2023-09-06 06:30:00|105.91|103.71|106|103.8|106.1|103.9|105.72|103.52|0
1693982100000|2023-09-06 06:35:00|105.91|103.71|105.62|103.42|105.91|103.71|105.43|103.23|0
1693982400000|2023-09-06 06:40:00|105.72|103.52|105.34|103.14|105.72|103.52|105.24|103.04|0
1693982700000|2023-09-06 06:45:00|105.24|103.04|105.24|103.04|105.62|103.42|105.15|102.95|0
1693983000000|2023-09-06 06:50:00|105.34|103.14|105.52|103.32|105.52|103.32|105.24|103.04|0
1693983300000|2023-09-06 06:55:00|105.57|103.37|104.96|102.76|105.62|103.42|104.67|102.47|0
1693983600000|2023-09-06 07:00:00|105.05|102.85|104.3|102.1|105.05|102.85|104.11|101.91|0
1693983900000|2023-09-06 07:05:00|104.39|102.19|104.06|101.86|104.67|102.47|104.01|101.81|0
1693984200000|2023-09-06 07:10:00|104.11|101.91|103.83|101.63|104.29|102.09|103.73|101.53|0
1693984500000|2023-09-06 07:15:00|103.64|101.44|102.34|100.14|103.64|101.44|101.6|99.4|0
1693984800000|2023-09-06 07:20:00|102.52|100.32|102.89|100.69|103.17|100.97|102.24|100.04|0
1693985100000|2023-09-06 07:25:00|102.98|100.78|103.35|101.15|103.64|101.44|102.7|100.5|0
1693985400000|2023-09-06 07:30:00|103.54|101.34|103.35|101.15|103.82|101.62|103.07|100.87|0
1693985700000|2023-09-06 07:35:00|103.26|101.06|103.86|101.66|104.48|102.28|103.07|100.87|0
1693986000000|2023-09-06 07:40:00|103.82|101.62|104.29|102.09|104.29|102.09|103.54|101.34|0
1693986300000|2023-09-06 07:45:00|104.19|101.99|103.91|101.71|104.38|102.18|103.63|101.43|0
1693986600000|2023-09-06 07:50:00|103.86|101.66|103.35|101.15|103.91|101.71|103.16|100.96|0
1693986900000|2023-09-06 07:55:00|103.25|101.05|102.79|100.59|103.25|101.05|102.6|100.4|0
1693987200000|2023-09-06 08:00:00|102.7|100.5|103.62|101.42|103.67|101.47|102.6|100.4|0
1693987500000|2023-09-06 08:05:00|103.72|101.52|104.75|102.55|104.75|102.55|103.53|101.33|0
1693987800000|2023-09-06 08:10:00|104.65|102.45|104.37|102.17|104.84|102.64|104.28|102.08|0
1693988100000|2023-09-06 08:15:00|104.28|102.08|103.25|101.05|104.37|102.17|103.15|100.95|0
1693988400000|2023-09-06 08:20:00|103.34|101.14|103.34|101.14|103.62|101.42|102.87|100.67|0
1693988700000|2023-09-06 08:25:00|103.43|101.23|102.97|100.77|103.53|101.33|102.97|100.77|0
1693989000000|2023-09-06 08:30:00|102.87|100.67|103.52|101.32|103.52|101.32|102.87|100.67|0
1693989300000|2023-09-06 08:35:00|103.57|101.37|103.06|100.86|103.8|101.6|102.96|100.76|0
1693989600000|2023-09-06 08:40:00|102.91|100.71|103.15|100.95|103.24|101.04|102.87|100.67|0
1693989900000|2023-09-06 08:45:00|103.24|101.04|103.15|100.95|103.33|101.13|103.05|100.85|0
1693990200000|2023-09-06 08:50:00|103.05|100.85|103.61|101.41|104.36|102.16|103.05|100.85|0
1693990500000|2023-09-06 08:55:00|103.7|101.5|104.17|101.97|104.26|102.06|103.61|101.41|0
1693990800000|2023-09-06 09:00:00|104.08|101.88|104.54|102.34|104.83|102.63|103.98|101.78|0
1693991100000|2023-09-06 09:05:00|104.45|102.25|104.07|101.87|104.64|102.44|103.98|101.78|0
1693991400000|2023-09-06 09:10:00|103.98|101.78|103.05|100.85|103.98|101.78|102.95|100.75|0
1693991700000|2023-09-06 09:15:00|102.95|100.75|103.93|101.73|103.98|101.78|102.95|100.75|0
1693992000000|2023-09-06 09:20:00|103.98|101.78|104.54|102.34|104.63|102.43|103.88|101.68|0
1693992300000|2023-09-06 09:25:00|104.63|102.43|103.51|101.31|104.63|102.43|103.51|101.31|0
1693992600000|2023-09-06 09:30:00|103.6|101.4|103.79|101.59|104.25|102.05|103.6|101.4|0
1693992900000|2023-09-06 09:35:00|103.88|101.68|103.69|101.49|103.97|101.77|103.69|101.49|0
1693993200000|2023-09-06 09:40:00|103.88|101.68|103.6|101.4|103.88|101.68|103.22|101.02|0
1693993500000|2023-09-06 09:45:00|103.69|101.49|103.97|101.77|104.06|101.86|103.5|101.3|0
1693993800000|2023-09-06 09:50:00|103.92|101.72|103.82|101.62|103.97|101.77|103.5|101.3|0
1693994100000|2023-09-06 09:55:00|104.01|101.81|104.2|102|104.57|102.37|104.01|101.81|0
1693994400000|2023-09-06 10:00:00|104.25|102.05|104.34|102.14|104.43|102.23|104.06|101.86|0
1693994700000|2023-09-06 10:05:00|104.25|102.05|104.15|101.95|104.34|102.14|103.96|101.76|0
1693995000000|2023-09-06 10:10:00|104.24|102.04|105.09|102.89|105.09|102.89|104.2|102|0
1693995300000|2023-09-06 10:15:00|104.99|102.79|104.71|102.51|105.09|102.89|104.43|102.23|0
1693995600000|2023-09-06 10:20:00|104.62|102.42|104.33|102.13|104.8|102.6|104.24|102.04|0
1693995900000|2023-09-06 10:25:00|104.24|102.04|104.33|102.13|104.33|102.13|104.05|101.85|0
1693996200000|2023-09-06 10:30:00|104.43|102.23|104.61|102.41|104.8|102.6|104.33|102.13|0
1693996500000|2023-09-06 10:35:00|104.52|102.32|104.33|102.13|104.8|102.6|104.09|101.89|0
1693996800000|2023-09-06 10:40:00|104.24|102.04|104.33|102.13|104.52|102.32|103.95|101.75|0
1693997100000|2023-09-06 10:45:00|104.23|102.03|104.04|101.84|104.51|102.31|104.04|101.84|0
1693997400000|2023-09-06 10:50:00|104.14|101.94|103.95|101.75|104.51|102.31|103.95|101.75|0
1693997700000|2023-09-06 10:55:00|104.04|101.84|104.04|101.84|104.04|101.84|103.57|101.37|0
1693998000000|2023-09-06 11:00:00|103.95|101.75|103.48|101.28|104.23|102.03|103.29|101.09|0
1693998300000|2023-09-06 11:05:00|103.39|101.19|103.48|101.28|103.67|101.47|103.11|100.91|0
1693998600000|2023-09-06 11:10:00|103.38|101.18|104.32|102.12|104.41|102.21|103.38|101.18|0
1693998900000|2023-09-06 11:15:00|104.41|102.21|104.6|102.4|104.6|102.4|104.13|101.93|0
1693999200000|2023-09-06 11:20:00|104.69|102.49|104.69|102.49|104.79|102.59|104.5|102.3|0
1693999500000|2023-09-06 11:25:00|104.6|102.4|104.69|102.49|104.69|102.49|104.13|101.93|0
1693999800000|2023-09-06 11:30:00|104.6|102.4|104.31|102.11|104.69|102.49|104.13|101.93|0
1694000100000|2023-09-06 11:35:00|104.22|102.02|104.59|102.39|104.88|102.68|104.13|101.93|0
1694000400000|2023-09-06 11:40:00|104.5|102.3|103.7|101.5|104.5|102.3|103.47|101.27|0
1694000700000|2023-09-06 11:45:00|103.75|101.55|103.84|101.64|103.93|101.73|103.37|101.17|0
1694001000000|2023-09-06 11:50:00|103.75|101.55|103.65|101.45|103.75|101.55|103.23|101.03|0
1694001300000|2023-09-06 11:55:00|103.56|101.36|104.02|101.82|104.12|101.92|103.46|101.26|0
1694001600000|2023-09-06 12:00:00|103.93|101.73|103.46|101.26|104.02|101.82|103.09|100.89|0
1694001900000|2023-09-06 12:05:00|103.56|101.36|104.02|101.82|104.02|101.82|103.28|101.08|0
1694002200000|2023-09-06 12:10:00|103.93|101.73|103.37|101.17|104.02|101.82|103.18|100.98|0
1694002500000|2023-09-06 12:15:00|103.46|101.26|103.46|101.26|103.93|101.73|103.27|101.07|0
1694002800000|2023-09-06 12:20:00|103.36|101.16|103.46|101.26|103.83|101.63|103.18|100.98|0
1694003100000|2023-09-06 12:25:00|103.55|101.35|103.55|101.35|103.64|101.44|103.08|100.88|0
1694003400000|2023-09-06 12:30:00|103.46|101.26|102.8|100.6|103.64|101.44|102.8|100.6|0
1694003700000|2023-09-06 12:35:00|102.71|100.51|102.52|100.32|102.71|100.51|102.06|99.86|0
1694004000000|2023-09-06 12:40:00|102.43|100.23|102.89|100.69|102.99|100.79|102.34|100.14|0
1694004300000|2023-09-06 12:45:00|102.8|100.6|103.17|100.97|103.26|101.06|102.61|100.41|0
1694004600000|2023-09-06 12:50:00|103.08|100.88|103.73|101.53|104.01|101.81|103.08|100.88|0
1694004900000|2023-09-06 12:55:00|103.82|101.62|104.1|101.9|104.38|102.18|103.82|101.62|0
1694005200000|2023-09-06 13:00:00|104.19|101.99|104.19|101.99|104.19|101.99|103.73|101.53|0
1694005500000|2023-09-06 13:05:00|104.1|101.9|103.82|101.62|104.19|101.99|103.54|101.34|0
1694005800000|2023-09-06 13:10:00|103.72|101.52|103.86|101.66|104.05|101.85|103.35|101.15|0
1694006100000|2023-09-06 13:15:00|103.82|101.62|104.1|101.9|104.1|101.9|103.44|101.24|0
1694006400000|2023-09-06 13:20:00|104|101.8|104.28|102.08|104.28|102.08|103.81|101.61|0
1694006700000|2023-09-06 13:25:00|104.19|101.99|103.91|101.71|104.37|102.17|103.72|101.52|0
1694007000000|2023-09-06 13:30:00|104.19|101.99|100.89|98.69|104.19|101.99|100.24|98.04|0
1694007300000|2023-09-06 13:35:00|100.52|98.32|99.97|97.77|100.7|98.5|99.78|97.58|0
1694007600000|2023-09-06 13:40:00|99.87|97.67|102|99.8|102.47|100.27|99.51|97.31|0
1694007900000|2023-09-06 13:45:00|102.19|99.99|100.8|98.6|103.3|101.1|100.52|98.32|0
1694008200000|2023-09-06 13:50:00|100.71|98.51|101.63|99.43|102.65|100.45|100.71|98.51|0
1694008500000|2023-09-06 13:55:00|101.72|99.52|101.3|99.1|101.9|99.7|101.07|98.87|0
1694008800000|2023-09-06 14:00:00|100.38|98.18|96.46|94.26|100.38|98.18|96.1|93.9|0
1694009100000|2023-09-06 14:05:00|96.37|94.17|96.91|94.71|97.63|95.43|95.65|93.45|0
1694009400000|2023-09-06 14:10:00|97.08|94.88|96.46|94.26|97.44|95.24|96.01|93.81|0
1694009700000|2023-09-06 14:15:00|96.28|94.08|98.17|95.97|98.26|96.06|96.28|94.08|0
1694010000000|2023-09-06 14:20:00|98.26|96.06|95.21|93.01|98.35|96.15|95.21|93.01|0
1694010300000|2023-09-06 14:25:00|95.12|92.92|94.06|91.86|95.92|93.72|93.97|91.77|0
1694010600000|2023-09-06 14:30:00|93.97|91.77|95.11|92.91|95.38|93.18|93.79|91.59|0
1694010900000|2023-09-06 14:35:00|95.2|93|94.85|92.65|95.74|93.54|94.41|92.21|0
1694011200000|2023-09-06 14:40:00|95.02|92.82|94.32|92.12|95.47|93.27|94.32|92.12|0
1694011500000|2023-09-06 14:45:00|94.23|92.03|93.79|91.59|94.76|92.56|93.61|91.41|0
1694011800000|2023-09-06 14:50:00|93.7|91.5|94.14|91.94|94.23|92.03|92.47|90.27|0
1694012100000|2023-09-06 14:55:00|94.05|91.85|92.73|90.53|94.22|92.02|92.73|90.53|0
1694012400000|2023-09-06 15:00:00|92.65|90.45|92.82|90.62|92.99|90.79|92.21|90.01|0
1694012700000|2023-09-06 15:05:00|92.73|90.53|91.78|89.58|93.26|91.06|91.78|89.58|0
1694013000000|2023-09-06 15:10:00|91.95|89.75|91.34|89.14|92.12|89.92|90.91|88.71|0
1694013300000|2023-09-06 15:15:00|91.51|89.31|92.73|90.53|92.9|90.7|91.26|89.06|0
1694013600000|2023-09-06 15:20:00|92.81|90.61|92.64|90.44|92.9|90.7|91.95|89.75|0
1694013900000|2023-09-06 15:25:00|92.73|90.53|93.07|90.87|93.6|91.4|92.29|90.09|0
1694014200000|2023-09-06 15:30:00|92.99|90.79|92.72|90.52|93.25|91.05|92.29|90.09|0
1694014500000|2023-09-06 15:35:00|92.81|90.61|92.98|90.78|93.6|91.4|92.38|90.18|0
1694014800000|2023-09-06 15:40:00|92.9|90.7|93.6|91.4|93.6|91.4|92.72|90.52|0
1694015100000|2023-09-06 15:45:00|93.51|91.31|92.46|90.26|93.68|91.48|92.37|90.17|0
1694015400000|2023-09-06 15:50:00|92.37|90.17|92.46|90.26|93.24|91.04|92.37|90.17|0
1694015700000|2023-09-06 15:55:00|92.37|90.17|92.19|89.99|93.24|91.04|91.76|89.56|0
1694016000000|2023-09-06 16:00:00|92.11|89.91|92.28|90.08|92.46|90.26|91.76|89.56|0
1694016300000|2023-09-06 16:05:00|92.37|90.17|91.01|88.81|92.8|90.6|90.05|87.85|0
1694016600000|2023-09-06 16:10:00|90.84|88.64|91.44|89.24|91.7|89.5|90.84|88.64|0
1694016900000|2023-09-06 16:15:00|91.53|89.33|90.84|88.64|91.87|89.67|90.75|88.55|0
1694017200000|2023-09-06 16:20:00|90.92|88.72|91.27|89.07|91.44|89.24|90.58|88.38|0
1694017500000|2023-09-06 16:25:00|91.35|89.15|89.55|87.35|91.44|89.24|89.38|87.18|0
1694017800000|2023-09-06 16:30:00|89.46|87.26|90.07|87.87|90.07|87.87|88.95|86.75|0
1694018100000|2023-09-06 16:35:00|89.99|87.79|89.64|87.44|89.99|87.79|89.22|87.02|0
1694018400000|2023-09-06 16:40:00|89.56|87.36|88.03|85.83|89.73|87.53|87.86|85.66|0
1694018700000|2023-09-06 16:45:00|87.95|85.75|87.86|85.66|88.45|86.25|87.53|85.33|0
1694019000000|2023-09-06 16:50:00|87.78|85.58|87.44|85.24|88.28|86.08|87.28|85.08|0
1694019300000|2023-09-06 16:55:00|87.28|85.08|87.53|85.33|87.53|85.33|86.69|84.49|0
1694019600000|2023-09-06 17:00:00|87.44|85.24|88.43|86.23|88.68|86.48|85.44|83.24|0
1694019900000|2023-09-06 17:05:00|88.34|86.14|89.35|87.15|89.6|87.4|88.01|85.81|0
1694020200000|2023-09-06 17:10:00|89.43|87.23|90.7|88.5|90.7|88.5|89.43|87.23|0
1694020500000|2023-09-06 17:15:00|90.62|88.42|91.36|89.16|92.15|89.95|90.45|88.25|0
1694020800000|2023-09-06 17:20:00|91.53|89.33|90.84|88.64|91.53|89.33|90.58|88.38|0
1694021100000|2023-09-06 17:25:00|90.76|88.56|90.5|88.3|91.27|89.07|90.24|88.04|0
1694021400000|2023-09-06 17:30:00|90.41|88.21|90.84|88.64|91.01|88.81|90.33|88.13|0
1694021700000|2023-09-06 17:35:00|90.67|88.47|91.52|89.32|91.61|89.41|90.58|88.38|0
1694022000000|2023-09-06 17:40:00|91.44|89.24|91.44|89.24|91.69|89.49|90.49|88.29|0
1694022300000|2023-09-06 17:45:00|91.52|89.32|92.47|90.27|92.47|90.27|91.18|88.98|0
1694022600000|2023-09-06 17:50:00|92.38|90.18|91.86|89.66|92.56|90.36|91.35|89.15|0
1694022900000|2023-09-06 17:55:00|91.78|89.58|91.95|89.75|92.81|90.61|91.52|89.32|0
1694023200000|2023-09-06 18:00:00|91.78|89.58|91.95|89.75|92.9|90.7|91.52|89.32|0
1694023500000|2023-09-06 18:05:00|91.86|89.66|92.81|90.61|92.98|90.78|91.6|89.4|0
1694023800000|2023-09-06 18:10:00|92.72|90.52|92.72|90.52|92.9|90.7|92.03|89.83|0
1694024100000|2023-09-06 18:15:00|92.64|90.44|92.46|90.26|92.81|90.61|91.68|89.48|0
1694024400000|2023-09-06 18:20:00|92.55|90.35|92.2|90|92.55|90.35|92.03|89.83|0
1694024700000|2023-09-06 18:25:00|92.29|90.09|93.41|91.21|93.68|91.48|92.29|90.09|0
1694025000000|2023-09-06 18:30:00|93.5|91.3|94.02|91.82|94.82|92.62|93.41|91.21|0
1694025300000|2023-09-06 18:35:00|93.94|91.74|94.46|92.26|94.64|92.44|93.85|91.65|0
1694025600000|2023-09-06 18:40:00|94.55|92.35|94.72|92.52|94.72|92.52|94.02|91.82|0
1694025900000|2023-09-06 18:45:00|94.64|92.44|94.63|92.43|94.81|92.61|94.28|92.08|0
1694026200000|2023-09-06 18:50:00|94.72|92.52|94.9|92.7|94.99|92.79|94.55|92.35|0
1694026500000|2023-09-06 18:55:00|94.99|92.79|93.12|90.92|94.99|92.79|92.94|90.74|0
1694026800000|2023-09-06 19:00:00|93.2|91|91.72|89.52|93.38|91.18|91.64|89.44|0
1694027100000|2023-09-06 19:05:00|91.64|89.44|91.2|89|91.72|89.52|91.12|88.92|0
1694027400000|2023-09-06 19:10:00|91.29|89.09|92.68|90.48|92.76|90.56|91.03|88.83|0
1694027700000|2023-09-06 19:15:00|92.76|90.56|93.46|91.26|93.72|91.52|92.68|90.48|0
1694028000000|2023-09-06 19:20:00|93.55|91.35|93.72|91.52|93.9|91.7|93.11|90.91|0
1694028300000|2023-09-06 19:25:00|93.81|91.61|92.76|90.56|93.99|91.79|92.5|90.3|0
1694028600000|2023-09-06 19:30:00|92.67|90.47|93.46|91.26|93.54|91.34|92.58|90.38|0
1694028900000|2023-09-06 19:35:00|93.37|91.17|93.63|91.43|93.98|91.78|93.28|91.08|0
1694029200000|2023-09-06 19:40:00|93.72|91.52|93.63|91.43|93.98|91.78|93.28|91.08|0
1694029500000|2023-09-06 19:45:00|93.72|91.52|93.54|91.34|93.89|91.69|92.84|90.64|0
1694029800000|2023-09-06 19:50:00|93.71|91.51|93.1|90.9|93.98|91.78|92.4|90.2|0
1694030100000|2023-09-06 19:55:00|93.01|90.81|94.24|92.04|94.59|92.39|92.93|90.73|0
1694030400000|2023-09-06 20:00:00|94.06|91.86|93.45|91.25|94.06|91.86|93.45|91.25|0
1694030700000|2023-09-06 20:05:00|93.36|91.16|93.1|90.9|93.45|91.25|92.92|90.72|0
1694031000000|2023-09-06 20:10:00|93.18|90.98|93.53|91.33|93.53|91.33|93.1|90.9|0
1694031300000|2023-09-06 20:15:00|93.63|91.23|93.28|90.88|93.63|91.23|93.19|90.79|0
1694031600000|2023-09-06 20:20:00|93.37|90.97|93.37|90.97|93.46|91.06|93.37|90.97|0
1694031900000|2023-09-06 20:25:00|93.28|90.88|93.37|90.97|93.37|90.97|93.28|90.88|0
1694032200000|2023-09-06 20:30:00|93.54|91.14|93.54|91.14|93.63|91.23|93.45|91.05|0
1694032500000|2023-09-06 20:35:00|93.45|91.05|93.54|91.14|93.63|91.23|93.45|91.05|0
1694032800000|2023-09-06 20:40:00|93.63|91.23|93.71|91.31|93.71|91.31|93.62|91.22|0
1694033100000|2023-09-06 20:45:00|93.62|91.22|93.45|91.05|93.71|91.31|93.36|90.96|0
1694033400000|2023-09-06 20:50:00|93.49|91.09|93.45|91.05|93.53|91.13|93.45|91.05|0
1694033700000|2023-09-06 20:55:00|93.36|90.96|93.57|91.17|93.66|91.26|93.36|90.96|0
1694034000000|2023-09-06 21:00:00|93.6|91.2|93.57|91.17|93.63|91.23|93.25|90.85|0
1694034300000|2023-09-06 21:05:00|93.58|91.18|93.21|90.81|93.63|91.23|93.21|90.81|0
1694034600000|2023-09-06 21:10:00|93.35|90.95|93.31|90.91|93.39|90.99|93.22|90.82|0
1694034900000|2023-09-06 21:15:00|93.3|90.9|93.39|90.99|93.39|90.99|93.3|90.9|0
1694035200000|2023-09-06 21:20:00|93.32|90.92|93.36|90.96|93.36|90.96|93.32|90.92|0
1694035500000|2023-09-06 21:25:00|93.35|90.95|93.35|90.95|93.36|90.96|93.35|90.95|0
1694035800000|2023-09-06 21:30:00|93.37|90.97|93.37|90.97|93.37|90.97|93.37|90.97|0
1694036100000|2023-09-06 21:35:00|93.36|90.96|93.44|91.04|93.44|91.04|93.36|90.96|0
1694036400000|2023-09-06 21:40:00|93.42|91.02|93.38|90.98|93.42|91.02|93.38|90.98|0
1694036700000|2023-09-06 21:45:00|93.39|90.99|93.38|90.98|93.42|91.02|93.38|90.98|0
1694037000000|2023-09-06 21:50:00|93.42|91.02|93.42|91.02|93.42|91.02|93.42|91.02|0
1694037300000|2023-09-06 21:55:00|93.4|91|93.46|91.06|93.46|91.06|93.38|90.98|0
1694037600000|2023-09-06 22:00:00|93.52|91.12|93.69|91.29|93.95|91.55|93.52|91.12|0
1694037900000|2023-09-06 22:05:00|93.78|91.38|93.78|91.38|93.78|91.38|93.6|91.2|0
1694038200000|2023-09-06 22:10:00|93.69|91.29|93.51|91.11|93.69|91.29|93.51|91.11|0
1694038500000|2023-09-06 22:15:00|93.6|91.2|93.51|91.11|93.69|91.29|93.51|91.11|0
1694038800000|2023-09-06 22:20:00|93.6|91.2|93.42|91.02|93.6|91.2|93.33|90.93|0
1694039100000|2023-09-06 22:25:00|93.33|90.93|93.16|90.76|93.33|90.93|93.07|90.67|0
1694039400000|2023-09-06 22:30:00|93.24|90.84|93.07|90.67|93.24|90.84|92.98|90.58|0
1694039700000|2023-09-06 22:35:00|93.16|90.76|93.11|90.71|93.16|90.76|93.07|90.67|0
1694040000000|2023-09-06 22:40:00|93.15|90.75|93.33|90.93|93.33|90.93|93.07|90.67|0
1694040300000|2023-09-06 22:45:00|93.24|90.84|93.5|91.1|93.5|91.1|93.24|90.84|0
1694040600000|2023-09-06 22:50:00|93.46|91.06|93.33|90.93|93.46|91.06|93.24|90.84|0
1694040900000|2023-09-06 22:55:00|93.24|90.84|93.24|90.84|93.24|90.84|93.15|90.75|0
1694041200000|2023-09-06 23:00:00|93.32|90.92|93.59|91.19|93.59|91.19|93.24|90.84|0
1694041500000|2023-09-06 23:05:00|93.67|91.27|93.58|91.18|93.67|91.27|93.58|91.18|0
1694041800000|2023-09-06 23:10:00|93.67|91.27|93.67|91.27|93.76|91.36|93.63|91.23|0
1694042100000|2023-09-06 23:15:00|93.76|91.36|93.76|91.36|93.76|91.36|93.58|91.18|0
1694042400000|2023-09-06 23:20:00|93.67|91.27|93.67|91.27|93.76|91.36|93.67|91.27|0
1694042700000|2023-09-06 23:25:00|93.58|91.18|93.67|91.27|93.75|91.35|93.58|91.18|0
1694043000000|2023-09-06 23:30:00|93.75|91.35|93.93|91.53|93.93|91.53|93.67|91.27|0
1694043300000|2023-09-06 23:35:00|94.02|91.62|94.01|91.61|94.02|91.62|93.84|91.44|0
1694043600000|2023-09-06 23:40:00|93.93|91.53|93.57|91.17|93.93|91.53|93.4|91|0
1694043900000|2023-09-06 23:45:00|93.66|91.26|93.57|91.17|93.75|91.35|93.49|91.09|0
1694044200000|2023-09-06 23:50:00|93.66|91.26|93.66|91.26|93.75|91.35|93.57|91.17|0
1694044500000|2023-09-06 23:55:00|93.75|91.35|93.83|91.43|93.83|91.43|93.57|91.17|0
1694044800000|2023-09-07 00:00:00|93.75|91.35|93.92|91.52|94.01|91.61|93.74|91.34|0
1694045100000|2023-09-07 00:05:00|93.83|91.43|93.74|91.34|93.92|91.52|93.74|91.34|0
1694045400000|2023-09-07 00:10:00|93.83|91.43|93.74|91.34|93.83|91.43|93.57|91.17|0
1694045700000|2023-09-07 00:15:00|93.83|91.43|93.92|91.52|94.27|91.87|93.65|91.25|0
1694046000000|2023-09-07 00:20:00|93.83|91.43|93.91|91.51|94|91.6|93.83|91.43|0
1694046300000|2023-09-07 00:25:00|93.83|91.43|94|91.6|94|91.6|93.83|91.43|0
1694046600000|2023-09-07 00:30:00|93.9|91.7|93.72|91.52|93.99|91.79|93.72|91.52|0
1694046900000|2023-09-07 00:35:00|93.64|91.44|93.55|91.35|93.64|91.44|93.46|91.26|0
1694047200000|2023-09-07 00:40:00|93.63|91.43|93.55|91.35|93.63|91.43|93.46|91.26|0
1694047500000|2023-09-07 00:45:00|93.46|91.26|93.02|90.82|93.46|91.26|92.93|90.73|0
1694047800000|2023-09-07 00:50:00|93.11|90.91|92.48|90.28|93.11|90.91|92.39|90.19|0
1694048100000|2023-09-07 00:55:00|92.52|90.32|92.48|90.28|92.56|90.36|92.39|90.19|0
1694048400000|2023-09-07 01:00:00|92.39|90.19|92.82|90.62|92.82|90.62|92.3|90.1|0
1694048700000|2023-09-07 01:05:00|92.91|90.71|93.17|90.97|93.35|91.15|92.91|90.71|0
1694049000000|2023-09-07 01:10:00|93.26|91.06|93.26|91.06|93.35|91.15|93.17|90.97|0
1694049300000|2023-09-07 01:15:00|93.17|90.97|93.03|90.83|93.26|91.06|92.56|90.36|0
1694049600000|2023-09-07 01:20:00|93.08|90.88|92.99|90.79|93.08|90.88|92.82|90.62|0
1694049900000|2023-09-07 01:25:00|92.9|90.7|92.99|90.79|92.99|90.79|92.73|90.53|0
1694050200000|2023-09-07 01:30:00|92.9|90.7|92.21|90.01|92.9|90.7|92.12|89.92|0
1694050500000|2023-09-07 01:35:00|92.29|90.09|92.64|90.44|92.64|90.44|92.21|90.01|0
1694050800000|2023-09-07 01:40:00|92.55|90.35|92.29|90.09|92.64|90.44|92.12|89.92|0
1694051100000|2023-09-07 01:45:00|92.24|90.04|92.37|90.17|92.64|90.44|92.24|90.04|0
1694051400000|2023-09-07 01:50:00|92.46|90.26|92.72|90.52|92.81|90.61|92.46|90.26|0
1694051700000|2023-09-07 01:55:00|92.81|90.61|92.63|90.43|92.81|90.61|92.46|90.26|0
1694052000000|2023-09-07 02:00:00|92.55|90.35|92.46|90.26|92.81|90.61|92.37|90.17|0
1694052300000|2023-09-07 02:05:00|92.54|90.34|92.37|90.17|92.54|90.34|92.2|90|0
1694052600000|2023-09-07 02:10:00|92.46|90.26|92.54|90.34|92.63|90.43|92.46|90.26|0
1694052900000|2023-09-07 02:15:00|92.45|90.25|92.54|90.34|92.72|90.52|92.45|90.25|0
1694053200000|2023-09-07 02:20:00|92.5|90.3|92.54|90.34|92.63|90.43|92.37|90.17|0
1694053500000|2023-09-07 02:25:00|92.63|90.43|92.62|90.42|92.63|90.43|92.45|90.25|0
1694053800000|2023-09-07 02:30:00|92.54|90.34|92.1|89.9|92.58|90.38|92.02|89.82|0
1694054100000|2023-09-07 02:35:00|92.14|89.94|92.27|90.07|92.45|90.25|92.1|89.9|0
1694054400000|2023-09-07 02:40:00|92.36|90.16|92.27|90.07|92.45|90.25|92.23|90.03|0
1694054700000|2023-09-07 02:45:00|92.19|89.99|92.45|90.25|92.45|90.25|92.19|89.99|0
1694055000000|2023-09-07 02:50:00|92.36|90.16|92.18|89.98|92.36|90.16|92.18|89.98|0
1694055300000|2023-09-07 02:55:00|92.27|90.07|92.22|90.02|92.27|90.07|92.18|89.98|0
1694055600000|2023-09-07 03:00:00|92.18|89.98|92.18|89.98|92.27|90.07|91.92|89.72|0
1694055900000|2023-09-07 03:05:00|92.27|90.07|92.27|90.07|92.35|90.15|92.18|89.98|0
1694056200000|2023-09-07 03:10:00|92.35|90.15|92.44|90.24|92.53|90.33|92.27|90.07|0
1694056500000|2023-09-07 03:15:00|92.48|90.28|92.35|90.15|92.61|90.41|92.35|90.15|0
1694056800000|2023-09-07 03:20:00|92.44|90.24|92.52|90.32|92.52|90.32|92.44|90.24|0
1694057100000|2023-09-07 03:25:00|92.44|90.24|92.52|90.32|92.61|90.41|92.43|90.23|0
1694057400000|2023-09-07 03:30:00|92.43|90.23|92.61|90.41|92.61|90.41|92.43|90.23|0
1694057700000|2023-09-07 03:35:00|92.52|90.32|92.78|90.58|92.78|90.58|92.52|90.32|0
1694058000000|2023-09-07 03:40:00|92.87|90.67|92.87|90.67|92.95|90.75|92.87|90.67|0
1694058300000|2023-09-07 03:45:00|92.82|90.62|92.86|90.66|92.95|90.75|92.78|90.58|0
1694058600000|2023-09-07 03:50:00|92.95|90.75|92.78|90.58|92.95|90.75|92.78|90.58|0
1694058900000|2023-09-07 03:55:00|92.69|90.49|92.6|90.4|92.78|90.58|92.6|90.4|0
1694059200000|2023-09-07 04:00:00|92.69|90.49|92.6|90.4|92.69|90.49|92.6|90.4|0
1694059500000|2023-09-07 04:05:00|92.51|90.31|92.6|90.4|92.68|90.48|92.42|90.22|0
1694059800000|2023-09-07 04:10:00|92.64|90.44|92.33|90.13|92.68|90.48|92.25|90.05|0
1694060400000|2023-09-07 04:20:00|92.42|90.22|92.33|90.13|92.42|90.22|92.33|90.13|0
1694060700000|2023-09-07 04:25:00|92.25|90.05|91.9|89.7|92.25|90.05|91.9|89.7|0
1694061000000|2023-09-07 04:30:00|91.94|89.74|91.2|89|91.98|89.78|91.2|89|0
1694061300000|2023-09-07 04:35:00|91.12|88.92|90.86|88.66|91.38|89.18|90.77|88.57|0
1694061600000|2023-09-07 04:40:00|90.77|88.57|90.69|88.49|90.94|88.74|90.6|88.4|0
1694061900000|2023-09-07 04:45:00|90.6|88.4|90.68|88.48|90.77|88.57|90.51|88.31|0
1694062200000|2023-09-07 04:50:00|90.77|88.57|90.68|88.48|90.77|88.57|90.51|88.31|0
1694062500000|2023-09-07 04:55:00|90.77|88.57|90.85|88.65|90.94|88.74|90.77|88.57|0
1694062800000|2023-09-07 05:00:00|90.77|88.57|90.68|88.48|91.03|88.83|90.59|88.39|0
1694063100000|2023-09-07 05:05:00|90.59|88.39|90.77|88.57|90.85|88.65|90.46|88.26|0
1694063400000|2023-09-07 05:10:00|90.85|88.65|90.59|88.39|90.85|88.65|90.59|88.39|0
1694063700000|2023-09-07 05:15:00|90.51|88.31|90.59|88.39|90.76|88.56|90.51|88.31|0
1694064000000|2023-09-07 05:20:00|90.51|88.31|90.16|87.96|90.51|88.31|90.08|87.88|0
1694064300000|2023-09-07 05:25:00|90.25|88.05|90.25|88.05|90.37|88.17|90.16|87.96|0
1694064600000|2023-09-07 05:30:00|90.16|87.96|89.9|87.7|90.25|88.05|89.9|87.7|0
1694064900000|2023-09-07 05:35:00|89.99|87.79|90.07|87.87|90.16|87.96|89.82|87.62|0
1694065200000|2023-09-07 05:40:00|89.99|87.79|90.85|88.65|91.02|88.82|89.99|87.79|0
1694065500000|2023-09-07 05:45:00|90.93|88.73|90.76|88.56|90.93|88.73|90.59|88.39|0
1694065800000|2023-09-07 05:50:00|90.67|88.47|90.67|88.47|91.02|88.82|90.59|88.39|0
1694066100000|2023-09-07 05:55:00|90.59|88.39|90.76|88.56|90.76|88.56|90.33|88.13|0
1694066400000|2023-09-07 06:00:00|90.67|88.47|91.01|88.81|91.01|88.81|89.82|87.62|0
1694066700000|2023-09-07 06:05:00|91.18|88.98|91.53|89.33|91.53|89.33|90.33|88.13|0
1694067000000|2023-09-07 06:10:00|91.44|89.24|91.27|89.07|91.53|89.33|90.75|88.55|0
1694067300000|2023-09-07 06:15:00|91.35|89.15|91.09|88.89|91.35|89.15|90.92|88.72|0
1694067600000|2023-09-07 06:20:00|91.18|88.98|91.13|88.93|91.44|89.24|90.84|88.64|0
1694067900000|2023-09-07 06:25:00|91.18|88.98|91.52|89.32|91.52|89.32|90.92|88.72|0
1694068200000|2023-09-07 06:30:00|91.44|89.24|91.09|88.89|91.44|89.24|91|88.8|0
1694068500000|2023-09-07 06:35:00|91|88.8|90.32|88.12|91|88.8|90.06|87.86|0
1694068800000|2023-09-07 06:40:00|90.4|88.2|90.83|88.63|90.92|88.72|90.32|88.12|0
1694069100000|2023-09-07 06:45:00|90.92|88.72|90.91|88.71|91.09|88.89|90.57|88.37|0
1694069400000|2023-09-07 06:50:00|91|88.8|91.17|88.97|91.34|89.14|91|88.8|0
1694069700000|2023-09-07 06:55:00|91.13|88.93|90.57|88.37|91.13|88.93|90.31|88.11|0
1694070000000|2023-09-07 07:00:00|90.48|88.28|91.25|89.05|91.34|89.14|90.06|87.86|0
1694070300000|2023-09-07 07:05:00|91.17|88.97|91.34|89.14|91.68|89.48|90.91|88.71|0
1694070600000|2023-09-07 07:10:00|91.08|88.88|91.16|88.96|91.34|89.14|90.22|88.02|0
1694070900000|2023-09-07 07:15:00|91.08|88.88|90.82|88.62|91.59|89.39|90.48|88.28|0
1694071200000|2023-09-07 07:20:00|90.73|88.53|90.05|87.85|90.91|88.71|89.79|87.59|0
1694071500000|2023-09-07 07:25:00|89.96|87.76|89.62|87.42|90.22|88.02|89.12|86.92|0
1694071800000|2023-09-07 07:30:00|89.45|87.25|89.66|87.46|89.79|87.59|89.28|87.08|0
1694072100000|2023-09-07 07:35:00|89.71|87.51|89.47|87.27|90.15|87.95|88.33|86.13|0
1694072400000|2023-09-07 07:40:00|89.56|87.36|91.05|88.85|91.18|88.98|89.47|87.27|0
1694072700000|2023-09-07 07:45:00|91.01|88.81|90.83|88.63|91.18|88.98|90.49|88.29|0
1694073000000|2023-09-07 07:50:00|90.92|88.72|92.3|90.1|92.39|90.19|90.92|88.72|0
1694073300000|2023-09-07 07:55:00|92.21|90.01|92.56|90.36|92.64|90.44|92.13|89.93|0
1694073600000|2023-09-07 08:00:00|92.6|90.4|91.95|89.75|92.6|90.4|91.69|89.49|0
1694073900000|2023-09-07 08:05:00|91.87|89.67|91.18|88.98|92.12|89.92|91.09|88.89|0
1694074200000|2023-09-07 08:10:00|91.09|88.89|90.24|88.04|91.09|88.89|90.24|88.04|0
1694074500000|2023-09-07 08:15:00|90.41|88.21|90.66|88.46|91|88.8|90.24|88.04|0
1694074800000|2023-09-07 08:20:00|90.62|88.42|89.81|87.61|90.62|88.42|89.81|87.61|0
1694075100000|2023-09-07 08:25:00|89.72|87.52|89.22|87.02|89.89|87.69|89.13|86.93|0
1694075400000|2023-09-07 08:30:00|89.13|86.93|90.23|88.03|90.49|88.29|89.13|86.93|0
1694075700000|2023-09-07 08:35:00|90.15|87.95|89.55|87.35|90.23|88.03|89.51|87.31|0
1694076000000|2023-09-07 08:40:00|89.47|87.27|89.89|87.69|89.97|87.77|89.47|87.27|0
1694076300000|2023-09-07 08:45:00|89.8|87.6|90.57|88.37|90.65|88.45|89.8|87.6|0
1694076600000|2023-09-07 08:50:00|90.4|88.2|91.25|89.05|91.34|89.14|90.31|88.11|0
1694076900000|2023-09-07 08:55:00|91.16|88.96|90.99|88.79|91.34|89.14|90.91|88.71|0
1694077200000|2023-09-07 09:00:00|91.08|88.88|91.25|89.05|91.42|89.22|90.82|88.62|0
1694077500000|2023-09-07 09:05:00|91.16|88.96|91.93|89.73|92.02|89.82|90.99|88.79|0
1694077800000|2023-09-07 09:10:00|92.02|89.82|92.19|89.99|92.28|90.08|91.76|89.56|0
1694078100000|2023-09-07 09:15:00|92.28|90.08|92.02|89.82|92.54|90.34|92.02|89.82|0
1694078400000|2023-09-07 09:20:00|92.06|89.86|92.07|89.87|93.2|91|91.64|89.44|0
1694078700000|2023-09-07 09:25:00|91.98|89.78|91.89|89.69|92.33|90.13|91.81|89.61|0
1694079000000|2023-09-07 09:30:00|91.98|89.78|92.5|90.3|92.5|90.3|91.98|89.78|0
1694079300000|2023-09-07 09:35:00|92.41|90.21|92.67|90.47|92.85|90.65|92.41|90.21|0
1694079600000|2023-09-07 09:40:00|92.58|90.38|92.67|90.47|92.76|90.56|92.24|90.04|0
1694079900000|2023-09-07 09:45:00|92.58|90.38|91.98|89.78|92.76|90.56|91.8|89.6|0
1694080200000|2023-09-07 09:50:00|91.93|89.73|91.46|89.26|91.98|89.78|91.2|89|0
1694080500000|2023-09-07 09:55:00|91.37|89.17|91.37|89.17|91.8|89.6|91.28|89.08|0
1694080800000|2023-09-07 10:00:00|91.54|89.34|91.84|89.64|91.84|89.64|91.37|89.17|0
1694081100000|2023-09-07 10:05:00|91.8|89.6|91.71|89.51|91.97|89.77|91.54|89.34|0
1694081400000|2023-09-07 10:10:00|91.63|89.43|91.8|89.6|91.97|89.77|91.37|89.17|0
1694081700000|2023-09-07 10:15:00|91.88|89.68|91.54|89.34|91.88|89.68|91.54|89.34|0
1694082000000|2023-09-07 10:20:00|91.45|89.25|91.11|88.91|91.71|89.51|91.02|88.82|0
1694082300000|2023-09-07 10:25:00|91.02|88.82|91.28|89.08|91.36|89.16|90.85|88.65|0
1694082600000|2023-09-07 10:30:00|91.19|88.99|90.5|88.3|91.19|88.99|90.5|88.3|0
1694082900000|2023-09-07 10:35:00|90.59|88.39|90.67|88.47|90.85|88.65|90.42|88.22|0
1694083200000|2023-09-07 10:40:00|90.59|88.39|90.42|88.22|90.84|88.64|90.33|88.13|0
1694083500000|2023-09-07 10:45:00|90.33|88.13|90.16|87.96|90.5|88.3|89.82|87.62|0
1694083800000|2023-09-07 10:50:00|90.07|87.87|89.99|87.79|90.24|88.04|89.73|87.53|0
1694084100000|2023-09-07 10:55:00|89.9|87.7|90.16|87.96|90.41|88.21|89.9|87.7|0
1694084400000|2023-09-07 11:00:00|90.2|88|90.75|88.55|90.84|88.64|90.2|88|0
1694084700000|2023-09-07 11:05:00|90.84|88.64|91.18|88.98|91.18|88.98|90.67|88.47|0
1694085000000|2023-09-07 11:10:00|91.09|88.89|90.49|88.29|91.26|89.06|90.24|88.04|0
1694085300000|2023-09-07 11:15:00|90.32|88.12|90.07|87.87|90.49|88.29|89.73|87.53|0
1694085600000|2023-09-07 11:20:00|90.11|87.91|89.3|87.1|90.15|87.95|89.3|87.1|0
1694085900000|2023-09-07 11:25:00|89.26|87.06|88.54|86.34|89.39|87.19|88.46|86.26|0
1694086200000|2023-09-07 11:30:00|88.63|86.43|88.88|86.68|89.05|86.85|88.29|86.09|0
1694086500000|2023-09-07 11:35:00|88.96|86.76|89.21|87.01|89.21|87.01|88.79|86.59|0
1694086800000|2023-09-07 11:40:00|89.3|87.1|89.72|87.52|89.72|87.52|89.3|87.1|0
1694087100000|2023-09-07 11:45:00|89.63|87.43|88.62|86.42|89.8|87.6|88.54|86.34|0
1694087400000|2023-09-07 11:50:00|88.7|86.5|88.37|86.17|88.87|86.67|88.37|86.17|0
1694087700000|2023-09-07 11:55:00|88.28|86.08|88.37|86.17|88.87|86.67|88.28|86.08|0
1694088000000|2023-09-07 12:00:00|88.28|86.08|88.11|85.91|88.28|86.08|88.03|85.83|0
1694088300000|2023-09-07 12:05:00|88.2|86|88.78|86.58|89.04|86.84|88.2|86|0
1694088600000|2023-09-07 12:10:00|88.61|86.41|87.78|85.58|88.7|86.5|87.78|85.58|0
1694088900000|2023-09-07 12:15:00|87.69|85.49|87.52|85.32|87.94|85.74|87.44|85.24|0
1694089200000|2023-09-07 12:20:00|87.44|85.24|87.35|85.15|88.04|85.84|86.25|84.05|0
1694089500000|2023-09-07 12:25:00|87.44|85.24|88.15|85.95|88.19|85.99|87.44|85.24|0
1694089800000|2023-09-07 12:30:00|87.48|85.28|85.8|83.6|87.48|85.28|85.04|82.84|0
1694090100000|2023-09-07 12:35:00|85.96|83.76|85.3|83.1|86.13|83.93|84.98|82.78|0
1694090400000|2023-09-07 12:40:00|85.47|83.27|85.22|83.02|85.55|83.35|84.49|82.29|0
1694090700000|2023-09-07 12:45:00|85.14|82.94|83.76|81.56|85.3|83.1|83.76|81.56|0
1694091000000|2023-09-07 12:50:00|83.92|81.72|83.35|81.15|84.16|81.96|83.35|81.15|0
1694091300000|2023-09-07 12:55:00|83.43|81.23|84.08|81.88|84.32|82.12|83.35|81.15|0
1694091600000|2023-09-07 13:00:00|84|81.8|84.16|81.96|84.56|82.36|83.51|81.31|0
1694091900000|2023-09-07 13:05:00|84.32|82.12|84.4|82.2|84.73|82.53|84.08|81.88|0
1694092200000|2023-09-07 13:10:00|84.32|82.12|84.48|82.28|84.81|82.61|84.24|82.04|0
1694092500000|2023-09-07 13:15:00|84.56|82.36|84.07|81.87|84.97|82.77|83.91|81.71|0
1694092800000|2023-09-07 13:20:00|84.15|81.95|84.31|82.11|84.31|82.11|83.75|81.55|0
1694093100000|2023-09-07 13:25:00|84.23|82.03|84.31|82.11|84.56|82.36|83.51|81.31|0
1694093400000|2023-09-07 13:30:00|84.07|81.87|85.78|83.58|85.78|83.58|83.34|81.14|0
1694093700000|2023-09-07 13:35:00|85.7|83.5|86.93|84.73|87.1|84.9|85.45|83.25|0
1694094000000|2023-09-07 13:40:00|87.02|84.82|87.76|85.56|88.52|86.32|86.19|83.99|0
1694094300000|2023-09-07 13:45:00|87.85|85.65|86.43|84.23|87.85|85.65|86.43|84.23|0
1694094600000|2023-09-07 13:50:00|86.52|84.32|84.88|82.68|87.59|85.39|84.71|82.51|0
1694094900000|2023-09-07 13:55:00|84.79|82.59|86.31|84.11|86.48|84.28|84.63|82.43|0
1694095200000|2023-09-07 14:00:00|86.39|84.19|84.84|82.64|86.72|84.52|84.52|82.32|0
1694095500000|2023-09-07 14:05:00|84.68|82.48|85.82|83.62|85.9|83.7|84.52|82.32|0
1694095800000|2023-09-07 14:10:00|85.9|83.7|86.31|84.11|87.55|85.35|85.82|83.62|0
1694096100000|2023-09-07 14:15:00|86.22|84.02|85.65|83.45|86.72|84.52|85.41|83.21|0
1694096400000|2023-09-07 14:20:00|85.81|83.61|85.57|83.37|87.05|84.85|85.32|83.12|0
1694096700000|2023-09-07 14:25:00|85.49|83.29|85.65|83.45|86.3|84.1|85.32|83.12|0
1694097000000|2023-09-07 14:30:00|85.57|83.37|84.27|82.07|85.81|83.61|84.1|81.9|0
1694097300000|2023-09-07 14:35:00|84.35|82.15|87.87|85.67|87.87|85.67|84.35|82.15|0
1694097600000|2023-09-07 14:40:00|87.79|85.59|89.88|87.68|90.22|88.02|87.62|85.42|0
1694097900000|2023-09-07 14:45:00|89.96|87.76|89.04|86.84|90.39|88.19|89.04|86.84|0
1694098200000|2023-09-07 14:50:00|89.2|87|87.6|85.4|89.37|87.17|87.44|85.24|0
1694098500000|2023-09-07 14:55:00|87.69|85.49|87.68|85.48|88.35|86.15|87.27|85.07|0
1694098800000|2023-09-07 15:00:00|87.93|85.73|89.27|87.07|89.27|87.07|87.85|85.65|0
1694099100000|2023-09-07 15:05:00|89.19|86.99|89.27|87.07|89.7|87.5|88.6|86.4|0
1694099400000|2023-09-07 15:10:00|89.19|86.99|89.02|86.82|89.78|87.58|88.68|86.48|0
1694099700000|2023-09-07 15:15:00|89.19|86.99|89.02|86.82|89.86|87.66|88.43|86.23|0
1694100000000|2023-09-07 15:20:00|88.93|86.73|88.6|86.4|89.78|87.58|88.18|85.98|0
1694100300000|2023-09-07 15:25:00|88.51|86.31|88.34|86.14|89.02|86.82|88.26|86.06|0
1694100600000|2023-09-07 15:30:00|88.51|86.31|90.2|88|90.54|88.34|87.93|85.73|0
1694100900000|2023-09-07 15:35:00|90.28|88.08|90.28|88.08|90.96|88.76|90.11|87.91|0
1694101200000|2023-09-07 15:40:00|90.19|87.99|88.84|86.64|90.19|87.99|88.67|86.47|0
1694101500000|2023-09-07 15:45:00|88.93|86.73|88.42|86.22|89.09|86.89|88.42|86.22|0
1694101800000|2023-09-07 15:50:00|88.51|86.31|87.5|85.3|88.67|86.47|87.34|85.14|0
1694102100000|2023-09-07 15:55:00|87.34|85.14|87.58|85.38|87.92|85.72|87.17|84.97|0
1694102400000|2023-09-07 16:00:00|87.42|85.22|88.92|86.72|89.09|86.89|87.33|85.13|0
1694102700000|2023-09-07 16:05:00|88.84|86.64|89.93|87.73|90.44|88.24|88.84|86.64|0
1694103000000|2023-09-07 16:10:00|89.85|87.65|90.02|87.82|90.36|88.16|89.51|87.31|0
1694103300000|2023-09-07 16:15:00|90.1|87.9|90.44|88.24|90.61|88.41|89.85|87.65|0
1694103600000|2023-09-07 16:20:00|90.35|88.15|90.86|88.66|90.86|88.66|89.34|87.14|0
1694103900000|2023-09-07 16:25:00|90.95|88.75|91.2|89|91.55|89.35|90.78|88.58|0
1694104200000|2023-09-07 16:30:00|91.12|88.92|90.86|88.66|91.72|89.52|90.86|88.66|0
1694104500000|2023-09-07 16:35:00|90.26|88.06|89.87|87.67|91.46|89.26|89.7|87.5|0
1694104800000|2023-09-07 16:40:00|89.79|87.59|89.36|87.16|89.96|87.76|89.02|86.82|0
1694105100000|2023-09-07 16:45:00|89.28|87.08|89.02|86.82|89.87|87.67|88.94|86.74|0
1694105400000|2023-09-07 16:50:00|89.11|86.91|89.19|86.99|89.27|87.07|88.35|86.15|0
1694105700000|2023-09-07 16:55:00|89.27|87.07|88.34|86.14|89.61|87.41|88.09|85.89|0
1694106000000|2023-09-07 17:00:00|88.26|86.06|89.19|86.99|89.53|87.33|88.09|85.89|0
1694106300000|2023-09-07 17:05:00|89.1|86.9|88.34|86.14|89.44|87.24|87.75|85.55|0
1694106600000|2023-09-07 17:10:00|88.51|86.31|88.34|86.14|88.68|86.48|88|85.8|0
1694106900000|2023-09-07 17:15:00|88.42|86.22|90.03|87.83|90.2|88|87.92|85.72|0
1694107200000|2023-09-07 17:20:00|89.95|87.75|89.94|87.74|90.46|88.26|89.86|87.66|0
1694107500000|2023-09-07 17:25:00|90.03|87.83|90.28|88.08|90.37|88.17|89.43|87.23|0
1694107800000|2023-09-07 17:30:00|90.46|88.26|89.6|87.4|90.71|88.51|89.52|87.32|0
1694108100000|2023-09-07 17:35:00|89.43|87.23|89.35|87.15|89.69|87.49|89.09|86.89|0
1694108400000|2023-09-07 17:40:00|89.26|87.06|89.94|87.74|90.28|88.08|89.01|86.81|0
1694108700000|2023-09-07 17:45:00|89.85|87.65|89.68|87.48|90.45|88.25|89.6|87.4|0
1694109000000|2023-09-07 17:50:00|89.77|87.57|90.28|88.08|90.45|88.25|89.77|87.57|0
1694109300000|2023-09-07 17:55:00|90.36|88.16|90.36|88.16|90.79|88.59|89.94|87.74|0
1694109600000|2023-09-07 18:00:00|90.28|88.08|91.05|88.85|91.22|89.02|90.28|88.08|0
1694109900000|2023-09-07 18:05:00|90.96|88.76|90.19|87.99|90.96|88.76|89.93|87.73|0
1694110200000|2023-09-07 18:10:00|90.1|87.9|89.93|87.73|90.53|88.33|89.55|87.35|0
1694110500000|2023-09-07 18:15:00|89.85|87.65|89.67|87.47|90.19|87.99|89.59|87.39|0
1694110800000|2023-09-07 18:20:00|89.59|87.39|89.33|87.13|89.76|87.56|89.17|86.97|0
1694111100000|2023-09-07 18:25:00|89.42|87.22|88.15|85.95|89.5|87.3|88.15|85.95|0
1694111400000|2023-09-07 18:30:00|88.07|85.87|87.65|85.45|88.74|86.54|87.23|85.03|0
1694111700000|2023-09-07 18:35:00|87.56|85.36|87.06|84.86|87.81|85.61|86.98|84.78|0
1694112000000|2023-09-07 18:40:00|86.98|84.78|88.23|86.03|88.4|86.2|86.98|84.78|0
1694112300000|2023-09-07 18:45:00|88.32|86.12|88.99|86.79|89.07|86.87|88.15|85.95|0
1694112600000|2023-09-07 18:50:00|88.9|86.7|88.46|86.26|89.07|86.87|87.19|84.99|0
1694112900000|2023-09-07 18:55:00|88.38|86.18|88.8|86.6|89.22|87.02|88.38|86.18|0
1694113200000|2023-09-07 19:00:00|88.71|86.51|88.46|86.26|89.22|87.02|88.21|86.01|0
1694113500000|2023-09-07 19:05:00|88.37|86.17|86.94|84.74|88.46|86.26|86.44|84.24|0
1694113800000|2023-09-07 19:10:00|87.03|84.83|88.29|86.09|88.29|86.09|87.03|84.83|0
1694114100000|2023-09-07 19:15:00|88.2|86|88.54|86.34|88.96|86.76|88.12|85.92|0
1694114400000|2023-09-07 19:20:00|88.45|86.25|88.12|85.92|88.79|86.59|88.12|85.92|0
1694114700000|2023-09-07 19:25:00|88.03|85.83|88.62|86.42|88.79|86.59|87.61|85.41|0
1694115000000|2023-09-07 19:30:00|88.45|86.25|88.28|86.08|89.05|86.85|88.2|86|0
1694115300000|2023-09-07 19:35:00|88.2|86|87.69|85.49|88.53|86.33|87.69|85.49|0
1694115600000|2023-09-07 19:40:00|87.77|85.57|89.47|87.27|89.47|87.27|87.61|85.41|0
1694115900000|2023-09-07 19:45:00|89.38|87.18|89.47|87.27|89.72|87.52|88.96|86.76|0
1694116200000|2023-09-07 19:50:00|90.06|87.86|88.7|86.5|90.24|88.04|88.02|85.82|0
1694116500000|2023-09-07 19:55:00|88.28|86.08|88.53|86.33|89.12|86.92|87.43|85.23|0
1694116800000|2023-09-07 20:00:00|88.36|86.16|87.94|85.74|88.36|86.16|87.26|85.06|0
1694117100000|2023-09-07 20:05:00|87.85|85.65|88.19|85.99|88.19|85.99|87.85|85.65|0
1694117400000|2023-09-07 20:10:00|88.1|85.9|88.69|86.49|88.69|86.49|88.1|85.9|0
1694117700000|2023-09-07 20:15:00|88.71|86.31|88.45|86.05|88.79|86.39|88.45|86.05|0
1694118000000|2023-09-07 20:20:00|88.54|86.14|88.71|86.31|88.71|86.31|88.45|86.05|0
1694118300000|2023-09-07 20:25:00|88.79|86.39|88.96|86.56|89.05|86.65|88.79|86.39|0
1694118600000|2023-09-07 20:30:00|89.04|86.64|89.04|86.64|89.04|86.64|88.96|86.56|0
1694118900000|2023-09-07 20:35:00|89.13|86.73|89.04|86.64|89.13|86.73|88.96|86.56|0
1694119200000|2023-09-07 20:40:00|88.96|86.56|88.96|86.56|89.04|86.64|88.87|86.47|0
1694119500000|2023-09-07 20:45:00|88.87|86.47|88.99|86.59|89.04|86.64|88.87|86.47|0
1694119800000|2023-09-07 20:50:00|88.95|86.55|88.95|86.55|89.04|86.64|88.95|86.55|0
1694120100000|2023-09-07 20:55:00|88.99|86.59|88.99|86.59|89.08|86.68|88.95|86.55|0
1694120400000|2023-09-07 21:00:00|88.95|86.55|88.94|86.54|88.97|86.57|88.88|86.48|0
1694120700000|2023-09-07 21:05:00|88.95|86.55|88.97|86.57|88.99|86.59|88.95|86.55|0
1694121000000|2023-09-07 21:10:00|88.96|86.56|88.99|86.59|89|86.6|88.96|86.56|0
1694121300000|2023-09-07 21:15:00|88.96|86.56|89|86.6|89|86.6|88.96|86.56|0
1694121600000|2023-09-07 21:20:00|88.98|86.58|89.01|86.61|89.01|86.61|88.94|86.54|0
1694121900000|2023-09-07 21:25:00|89.02|86.62|89.03|86.63|89.03|86.63|89.02|86.62|0
1694122200000|2023-09-07 21:30:00|89.06|86.66|89.08|86.68|89.09|86.69|89.06|86.66|0
1694122500000|2023-09-07 21:35:00|89.07|86.67|89.16|86.76|89.23|86.83|89.06|86.66|0
1694122800000|2023-09-07 21:40:00|89.19|86.79|88.98|86.58|89.22|86.82|88.98|86.58|0
1694123100000|2023-09-07 21:45:00|88.97|86.57|89.08|86.68|89.14|86.74|88.93|86.53|0
1694123400000|2023-09-07 21:50:00|89.09|86.69|89|86.6|89.09|86.69|88.97|86.57|0
1694123700000|2023-09-07 21:55:00|89.04|86.64|89.15|86.75|89.37|86.97|89.04|86.64|0
1694124000000|2023-09-07 22:00:00|89.32|86.92|89.19|86.79|89.32|86.92|89.02|86.62|0
1694124300000|2023-09-07 22:05:00|89.1|86.7|89.27|86.87|89.27|86.87|89.1|86.7|0
1694124600000|2023-09-07 22:10:00|89.19|86.79|89.19|86.79|89.27|86.87|89.19|86.79|0
1694124900000|2023-09-07 22:15:00|89.1|86.7|89.01|86.61|89.1|86.7|89.01|86.61|0
1694125200000|2023-09-07 22:20:00|89.06|86.66|89.01|86.61|89.1|86.7|88.84|86.44|0
1694125500000|2023-09-07 22:25:00|89.1|86.7|89.18|86.78|89.18|86.78|89.01|86.61|0
1694125800000|2023-09-07 22:30:00|89.1|86.7|89.1|86.7|89.18|86.78|89.1|86.7|0
1694126100000|2023-09-07 22:35:00|89.18|86.78|89.09|86.69|89.18|86.78|89.09|86.69|0
1694126400000|2023-09-07 22:40:00|89.18|86.78|89.09|86.69|89.18|86.78|89.09|86.69|0
1694126700000|2023-09-07 22:45:00|89.18|86.78|89.09|86.69|89.18|86.78|89.09|86.69|0
1694127000000|2023-09-07 22:50:00|89.01|86.61|89.17|86.77|89.17|86.77|88.96|86.56|0
1694127300000|2023-09-07 22:55:00|89.13|86.73|89.26|86.86|89.26|86.86|89.09|86.69|0
1694127600000|2023-09-07 23:00:00|89.17|86.77|88.83|86.43|89.17|86.77|88.83|86.43|0
1694127900000|2023-09-07 23:05:00|88.79|86.39|88.83|86.43|88.92|86.52|88.66|86.26|0
1694128200000|2023-09-07 23:10:00|88.75|86.35|88.74|86.34|88.83|86.43|88.58|86.18|0
1694128500000|2023-09-07 23:15:00|88.66|86.26|88.66|86.26|88.74|86.34|88.57|86.17|0
1694128800000|2023-09-07 23:20:00|88.57|86.17|88.32|85.92|88.57|86.17|88.32|85.92|0
1694129100000|2023-09-07 23:25:00|88.23|85.83|88.32|85.92|88.32|85.92|88.15|85.75|0
1694129400000|2023-09-07 23:30:00|88.4|86|88.65|86.25|88.74|86.34|88.4|86|0
1694129700000|2023-09-07 23:35:00|88.57|86.17|88.74|86.34|88.74|86.34|88.57|86.17|0
1694130000000|2023-09-07 23:40:00|88.78|86.38|89.08|86.68|89.08|86.68|88.78|86.38|0
1694130300000|2023-09-07 23:45:00|89.16|86.76|89.07|86.67|89.16|86.76|88.99|86.59|0
1694130600000|2023-09-07 23:50:00|89.16|86.76|89.16|86.76|89.24|86.84|89.03|86.63|0
1694130900000|2023-09-07 23:55:00|89.2|86.8|88.82|86.42|89.24|86.84|88.82|86.42|0
1694131200000|2023-09-08 00:00:00|88.9|86.5|89.07|86.67|89.16|86.76|88.9|86.5|0
1694131500000|2023-09-08 00:05:00|88.99|86.59|88.81|86.41|89.07|86.67|88.81|86.41|0
1694131800000|2023-09-08 00:10:00|88.86|86.46|88.81|86.41|88.98|86.58|88.73|86.33|0
1694132100000|2023-09-08 00:15:00|88.9|86.5|89.07|86.67|89.07|86.67|88.85|86.45|0
1694132400000|2023-09-08 00:20:00|89.15|86.75|88.37|85.97|89.15|86.75|88.05|85.65|0
1694132700000|2023-09-08 00:25:00|88.61|86.21|88.19|85.79|88.86|86.46|87.77|85.37|0
1694133000000|2023-09-08 00:30:00|87.92|85.72|87.58|85.38|88.09|85.89|87.33|85.13|0
1694133300000|2023-09-08 00:35:00|87.5|85.3|87.42|85.22|87.67|85.47|87.33|85.13|0
1694133600000|2023-09-08 00:40:00|87.33|85.13|87.16|84.96|87.42|85.22|87.08|84.88|0
1694133900000|2023-09-08 00:45:00|87.2|85|87.5|85.3|87.5|85.3|87.08|84.88|0
1694134200000|2023-09-08 00:50:00|87.58|85.38|87.91|85.71|88|85.8|87.58|85.38|0
1694134500000|2023-09-08 00:55:00|87.83|85.63|88.08|85.88|88.16|85.96|87.83|85.63|0
1694134800000|2023-09-08 01:00:00|88.04|85.84|88.08|85.88|88.16|85.96|88|85.8|0
1694135100000|2023-09-08 01:05:00|88|85.8|87.91|85.71|88|85.8|87.66|85.46|0
1694135400000|2023-09-08 01:10:00|87.95|85.75|88.16|85.96|88.16|85.96|87.91|85.71|0
1694135700000|2023-09-08 01:15:00|88.08|85.88|87.66|85.46|88.08|85.88|86.99|84.79|0
1694136000000|2023-09-08 01:20:00|87.57|85.37|87.49|85.29|87.91|85.71|87.4|85.2|0
1694136300000|2023-09-08 01:25:00|87.57|85.37|87.74|85.54|87.74|85.54|87.49|85.29|0
1694136600000|2023-09-08 01:30:00|87.65|85.45|87.82|85.62|88.07|85.87|87.57|85.37|0
1694136900000|2023-09-08 01:35:00|87.9|85.7|88.15|85.95|88.49|86.29|87.9|85.7|0
1694137200000|2023-09-08 01:40:00|88.07|85.87|88.24|86.04|88.32|86.12|88.07|85.87|0
1694137500000|2023-09-08 01:45:00|88.15|85.95|87.9|85.7|88.24|86.04|87.9|85.7|0
1694137800000|2023-09-08 01:50:00|87.98|85.78|88.65|86.45|88.66|86.46|87.98|85.78|0
1694138100000|2023-09-08 01:55:00|88.74|86.54|88.4|86.2|88.74|86.54|88.4|86.2|0
1694138400000|2023-09-08 02:00:00|88.48|86.28|88.23|86.03|88.48|86.28|88.23|86.03|0
1694138700000|2023-09-08 02:05:00|88.31|86.11|88.48|86.28|88.65|86.45|88.23|86.03|0
1694139000000|2023-09-08 02:10:00|88.57|86.37|88.65|86.45|88.82|86.62|88.48|86.28|0
1694139300000|2023-09-08 02:15:00|88.56|86.36|88.56|86.36|88.56|86.36|88.4|86.2|0
1694139600000|2023-09-08 02:20:00|88.65|86.45|88.9|86.7|88.9|86.7|88.65|86.45|0
1694139900000|2023-09-08 02:25:00|88.98|86.78|89.07|86.87|89.24|87.04|88.98|86.78|0
1694140200000|2023-09-08 02:30:00|89.15|86.95|89.24|87.04|89.24|87.04|88.98|86.78|0
1694140500000|2023-09-08 02:35:00|89.32|87.12|89.23|87.03|89.32|87.12|89.15|86.95|0
1694140800000|2023-09-08 02:40:00|89.15|86.95|89.06|86.86|89.15|86.95|88.98|86.78|0
1694141100000|2023-09-08 02:45:00|88.98|86.78|89.06|86.86|89.06|86.86|88.98|86.78|0
1694141400000|2023-09-08 02:50:00|89.15|86.95|88.89|86.69|89.15|86.95|88.89|86.69|0
1694141700000|2023-09-08 02:55:00|88.98|86.78|88.89|86.69|88.98|86.78|88.89|86.69|0
1694142000000|2023-09-08 03:00:00|88.98|86.78|88.89|86.69|88.98|86.78|88.89|86.69|0
1694142300000|2023-09-08 03:05:00|88.97|86.77|88.67|86.47|88.97|86.77|88.63|86.43|0
1694142600000|2023-09-08 03:10:00|88.63|86.43|88.8|86.6|88.93|86.73|88.63|86.43|0
1694142900000|2023-09-08 03:15:00|88.89|86.69|88.8|86.6|88.89|86.69|88.8|86.6|0
1694143200000|2023-09-08 03:20:00|88.76|86.56|88.71|86.51|88.76|86.56|88.63|86.43|0
1694143500000|2023-09-08 03:25:00|88.8|86.6|88.71|86.51|88.8|86.6|88.63|86.43|0
1694143800000|2023-09-08 03:30:00|88.63|86.43|88.71|86.51|88.8|86.6|88.63|86.43|0
1694144100000|2023-09-08 03:35:00|88.8|86.6|89.3|87.1|89.3|87.1|88.8|86.6|0
1694144400000|2023-09-08 03:40:00|89.26|87.06|89.22|87.02|89.26|87.06|89.05|86.85|0
1694144700000|2023-09-08 03:45:00|89.13|86.93|89.13|86.93|89.22|87.02|89.05|86.85|0
1694145000000|2023-09-08 03:50:00|89.22|87.02|89.13|86.93|89.22|87.02|89.05|86.85|0
1694145300000|2023-09-08 03:55:00|89.04|86.84|89.13|86.93|89.13|86.93|89.04|86.84|0
1694145600000|2023-09-08 04:00:00|89.04|86.84|88.45|86.25|89.04|86.84|88.45|86.25|0
1694145900000|2023-09-08 04:05:00|88.37|86.17|88.53|86.33|88.79|86.59|88.28|86.08|0
1694146200000|2023-09-08 04:10:00|88.45|86.25|88.53|86.33|88.7|86.5|88.45|86.25|0
1694146500000|2023-09-08 04:15:00|88.62|86.42|88.78|86.58|88.87|86.67|88.62|86.42|0
1694146800000|2023-09-08 04:20:00|88.7|86.5|88.7|86.5|88.78|86.58|88.7|86.5|0
1694147100000|2023-09-08 04:25:00|88.78|86.58|88.78|86.58|88.78|86.58|88.7|86.5|0
1694147400000|2023-09-08 04:30:00|88.7|86.5|88.44|86.24|88.78|86.58|88.44|86.24|0
1694147700000|2023-09-08 04:35:00|88.53|86.33|88.36|86.16|88.53|86.33|88.27|86.07|0
1694148000000|2023-09-08 04:40:00|88.19|85.99|88.19|85.99|88.27|86.07|88.02|85.82|0
1694148300000|2023-09-08 04:45:00|88.27|86.07|88.19|85.99|88.27|86.07|88.19|85.99|0
1694148600000|2023-09-08 04:50:00|88.27|86.07|88.18|85.98|88.27|86.07|88.1|85.9|0
1694148900000|2023-09-08 04:55:00|88.1|85.9|88.1|85.9|88.18|85.98|88.1|85.9|0
1694149200000|2023-09-08 05:00:00|88.18|85.98|88.35|86.15|88.35|86.15|88.1|85.9|0
1694149500000|2023-09-08 05:05:00|88.43|86.23|88.26|86.06|88.6|86.4|88.26|86.06|0
1694149800000|2023-09-08 05:10:00|88.35|86.15|88.26|86.06|88.52|86.32|88.26|86.06|0
1694150100000|2023-09-08 05:15:00|88.18|85.98|88.77|86.57|89.28|87.08|88.18|85.98|0
1694150400000|2023-09-08 05:20:00|88.68|86.48|89.44|87.24|89.53|87.33|88.68|86.48|0
1694150700000|2023-09-08 05:25:00|89.53|87.33|89.65|87.45|89.7|87.5|89.53|87.33|0
1694151000000|2023-09-08 05:30:00|89.61|87.41|90.04|87.84|90.12|87.92|89.61|87.41|0
1694151300000|2023-09-08 05:35:00|89.95|87.75|89.78|87.58|89.95|87.75|89.74|87.54|0
1694151600000|2023-09-08 05:40:00|89.87|87.67|90.29|88.09|90.29|88.09|89.86|87.66|0
1694151900000|2023-09-08 05:45:00|90.38|88.18|90.29|88.09|90.38|88.18|90.2|88|0
1694152200000|2023-09-08 05:50:00|90.2|88|90.63|88.43|90.8|88.6|90.2|88|0
1694152500000|2023-09-08 05:55:00|90.72|88.52|90.8|88.6|90.89|88.69|90.63|88.43|0
1694152800000|2023-09-08 06:00:00|90.89|88.69|91.23|89.03|91.32|89.12|90.46|88.26|0
1694153100000|2023-09-08 06:05:00|91.14|88.94|92|89.8|92.09|89.89|91.14|88.94|0
1694153400000|2023-09-08 06:10:00|92.09|89.89|92.09|89.89|92.35|90.15|92|89.8|0
1694153700000|2023-09-08 06:15:00|92.18|89.98|91.74|89.54|92.18|89.98|91.74|89.54|0
1694154000000|2023-09-08 06:20:00|91.83|89.63|91.4|89.2|91.83|89.63|91.4|89.2|0
1694154300000|2023-09-08 06:25:00|91.31|89.11|91.65|89.45|91.74|89.54|91.22|89.02|0
1694154600000|2023-09-08 06:30:00|91.57|89.37|91.05|88.85|91.57|89.37|90.96|88.76|0
1694154900000|2023-09-08 06:35:00|90.96|88.76|91.39|89.19|91.56|89.36|90.96|88.76|0
1694155200000|2023-09-08 06:40:00|91.35|89.15|91.69|89.49|91.74|89.54|91.13|88.93|0
1694155500000|2023-09-08 06:45:00|91.74|89.54|91.48|89.28|91.74|89.54|91.22|89.02|0
1694155800000|2023-09-08 06:50:00|91.43|89.23|91.65|89.45|91.65|89.45|91.39|89.19|0
1694156100000|2023-09-08 06:55:00|91.47|89.27|91.82|89.62|91.9|89.7|91.39|89.19|0
1694156400000|2023-09-08 07:00:00|91.73|89.53|91.64|89.44|91.82|89.62|90.95|88.75|0
1694156700000|2023-09-08 07:05:00|91.56|89.36|91.21|89.01|92.86|90.66|91.12|88.92|0
1694157000000|2023-09-08 07:10:00|91.3|89.1|90.95|88.75|91.6|89.4|90.95|88.75|0
1694157300000|2023-09-08 07:15:00|90.87|88.67|91.12|88.92|91.29|89.09|90.78|88.58|0
1694157600000|2023-09-08 07:20:00|91.04|88.84|90.95|88.75|91.55|89.35|90.95|88.75|0
1694157900000|2023-09-08 07:25:00|90.86|88.66|90.18|87.98|90.86|88.66|89.92|87.72|0
1694158200000|2023-09-08 07:30:00|90.09|87.89|89.24|87.04|90.26|88.06|89.15|86.95|0
1694158500000|2023-09-08 07:35:00|89.15|86.95|89.75|87.55|89.92|87.72|88.81|86.61|0
1694158800000|2023-09-08 07:40:00|89.83|87.63|90.26|88.06|90.34|88.14|89.66|87.46|0
1694159100000|2023-09-08 07:45:00|90.34|88.14|90.68|88.48|90.77|88.57|90.17|87.97|0
1694159400000|2023-09-08 07:50:00|90.6|88.4|90.6|88.4|90.77|88.57|90.26|88.06|0
1694159700000|2023-09-08 07:55:00|90.68|88.48|90.85|88.65|91.11|88.91|90.6|88.4|0
1694160000000|2023-09-08 08:00:00|90.94|88.74|90.94|88.74|91.63|89.43|90.42|88.22|0
1694160300000|2023-09-08 08:05:00|90.85|88.65|90.08|87.88|91.45|89.25|89.99|87.79|0
1694160600000|2023-09-08 08:10:00|89.99|87.79|89.4|87.2|90.08|87.88|89.4|87.2|0
1694160900000|2023-09-08 08:15:00|89.31|87.11|88|85.8|89.31|87.11|88|85.8|0
1694161200000|2023-09-08 08:20:00|88.13|85.93|87.46|85.26|88.38|86.18|87.46|85.26|0
1694161500000|2023-09-08 08:25:00|87.54|85.34|87.45|85.25|87.96|85.76|86.62|84.42|0
1694161800000|2023-09-08 08:30:00|87.29|85.09|86.7|84.5|87.45|85.25|86.54|84.34|0
1694162100000|2023-09-08 08:35:00|86.62|84.42|87.12|84.92|87.12|84.92|86.29|84.09|0
1694162400000|2023-09-08 08:40:00|87.2|85|87.37|85.17|87.37|85.17|86.87|84.67|0
1694162700000|2023-09-08 08:45:00|87.28|85.08|86.62|84.42|87.62|85.42|86.62|84.42|0
1694163000000|2023-09-08 08:50:00|86.7|84.5|86.61|84.41|86.95|84.75|86.32|84.12|0
1694163300000|2023-09-08 08:55:00|86.7|84.5|86.11|83.91|86.78|84.58|86.11|83.91|0
1694163600000|2023-09-08 09:00:00|86.2|84|84.71|82.51|86.28|84.08|84.23|82.03|0
1694163900000|2023-09-08 09:05:00|84.8|82.6|84.63|82.43|84.96|82.76|84.43|82.23|0
1694164200000|2023-09-08 09:10:00|84.67|82.47|86.29|84.09|86.97|84.77|84.52|82.32|0
1694164500000|2023-09-08 09:15:00|86.21|84.01|85.8|83.6|86.29|84.09|85.39|83.19|0
1694164800000|2023-09-08 09:20:00|85.88|83.68|85.71|83.51|86.04|83.84|85.47|83.27|0
1694165100000|2023-09-08 09:25:00|85.63|83.43|85.88|83.68|85.96|83.76|85.38|83.18|0
1694165400000|2023-09-08 09:30:00|85.71|83.51|85.71|83.51|85.88|83.68|85.38|83.18|0
1694165700000|2023-09-08 09:35:00|85.79|83.59|85.54|83.34|85.79|83.59|85.3|83.1|0
1694166000000|2023-09-08 09:40:00|85.46|83.26|86.12|83.92|86.2|84|85.46|83.26|0
1694166300000|2023-09-08 09:45:00|86.04|83.84|86.86|84.66|86.95|84.75|85.95|83.75|0
1694166600000|2023-09-08 09:50:00|86.82|84.62|86.03|83.83|86.82|84.62|85.54|83.34|0
1694166900000|2023-09-08 09:55:00|86.12|83.92|85.87|83.67|86.2|84|85.7|83.5|0
1694167200000|2023-09-08 10:00:00|85.79|83.59|86.07|83.87|86.28|84.08|85.62|83.42|0
1694167500000|2023-09-08 10:05:00|86.11|83.91|86.44|84.24|86.44|84.24|85.62|83.42|0
1694167800000|2023-09-08 10:10:00|86.53|84.33|86.61|84.41|86.77|84.57|86.44|84.24|0
1694168100000|2023-09-08 10:15:00|86.69|84.49|86.69|84.49|86.77|84.57|86.23|84.03|0
1694168400000|2023-09-08 10:20:00|86.61|84.41|87.18|84.98|87.69|85.49|86.61|84.41|0
1694168700000|2023-09-08 10:25:00|87.35|85.15|87.43|85.23|87.43|85.23|86.93|84.73|0
1694169000000|2023-09-08 10:30:00|87.35|85.15|87.68|85.48|87.68|85.48|87.27|85.07|0
1694169300000|2023-09-08 10:35:00|87.72|85.52|87.6|85.4|88.18|85.98|87.6|85.4|0
1694169600000|2023-09-08 10:40:00|87.68|85.48|87.6|85.4|88.18|85.98|87.6|85.4|0
1694169900000|2023-09-08 10:45:00|87.68|85.48|87.51|85.31|87.93|85.73|87.1|84.9|0
1694170200000|2023-09-08 10:50:00|87.59|85.39|88.01|85.81|88.1|85.9|87.26|85.06|0
1694170500000|2023-09-08 10:55:00|88.09|85.89|88.01|85.81|88.09|85.89|87.76|85.56|0
1694170800000|2023-09-08 11:00:00|88.09|85.89|86.96|84.76|88.35|86.15|86.96|84.76|0
1694171100000|2023-09-08 11:05:00|87.04|84.84|87.21|85.01|87.46|85.26|86.96|84.76|0
1694171400000|2023-09-08 11:10:00|87.12|84.92|86.71|84.51|87.21|85.01|86.62|84.42|0
1694171700000|2023-09-08 11:15:00|86.62|84.42|86.04|83.84|86.71|84.51|85.87|83.67|0
1694172000000|2023-09-08 11:20:00|86.12|83.92|85.46|83.26|86.29|84.09|85.46|83.26|0
1694172300000|2023-09-08 11:25:00|85.37|83.17|85.46|83.26|85.54|83.34|85.13|82.93|0
1694172600000|2023-09-08 11:30:00|85.37|83.17|85.87|83.67|86.03|83.83|85.13|82.93|0
1694172900000|2023-09-08 11:35:00|85.7|83.5|85.29|83.09|86.03|83.83|84.96|82.76|0
1694173200000|2023-09-08 11:40:00|85.37|83.17|85.7|83.5|85.87|83.67|84.79|82.59|0
1694173500000|2023-09-08 11:45:00|85.62|83.42|85.53|83.33|85.78|83.58|84.79|82.59|0
1694173800000|2023-09-08 11:50:00|85.62|83.42|85.95|83.75|86.2|84|85.37|83.17|0
1694174100000|2023-09-08 11:55:00|85.86|83.66|86.36|84.16|86.36|84.16|85.86|83.66|0
1694174400000|2023-09-08 12:00:00|86.28|84.08|86.61|84.41|86.69|84.49|86.11|83.91|0
1694174700000|2023-09-08 12:05:00|86.53|84.33|87.02|84.82|87.02|84.82|86.53|84.33|0
1694175000000|2023-09-08 12:10:00|86.94|84.74|87.36|85.16|87.44|85.24|86.86|84.66|0
1694175300000|2023-09-08 12:15:00|87.27|85.07|87.44|85.24|87.61|85.41|87.19|84.99|0
1694175600000|2023-09-08 12:20:00|87.52|85.32|87.4|85.2|87.69|85.49|87.36|85.16|0
1694175900000|2023-09-08 12:25:00|87.44|85.24|87.86|85.66|87.86|85.66|87.44|85.24|0
1694176200000|2023-09-08 12:30:00|87.77|85.57|88.7|86.5|88.7|86.5|87.77|85.57|0
1694176500000|2023-09-08 12:35:00|88.62|86.42|89.47|87.27|89.64|87.44|88.62|86.42|0
1694176800000|2023-09-08 12:40:00|89.38|87.18|88.95|86.75|89.64|87.44|88.78|86.58|0
1694177100000|2023-09-08 12:45:00|89.04|86.84|88.87|86.67|89.46|87.26|88.78|86.58|0
1694177400000|2023-09-08 12:50:00|88.78|86.58|88.19|85.99|88.78|86.58|88.1|85.9|0
1694177700000|2023-09-08 12:55:00|88.27|86.07|88.02|85.82|88.36|86.16|87.77|85.57|0
1694178000000|2023-09-08 13:00:00|87.93|85.73|88.78|86.58|88.95|86.75|87.77|85.57|0
1694178300000|2023-09-08 13:05:00|88.95|86.75|88.44|86.24|88.95|86.75|88.02|85.82|0
1694178600000|2023-09-08 13:10:00|88.35|86.15|88.18|85.98|88.86|86.66|88.02|85.82|0
1694178900000|2023-09-08 13:15:00|88.27|86.07|88.52|86.32|88.94|86.74|88.18|85.98|0
1694179200000|2023-09-08 13:20:00|88.61|86.41|88.94|86.74|89.03|86.83|88.27|86.07|0
1694179500000|2023-09-08 13:25:00|88.77|86.57|88.01|85.81|88.94|86.74|88.01|85.81|0
1694179800000|2023-09-08 13:30:00|88.1|85.9|92.64|90.44|92.64|90.44|88.01|85.81|0
1694180100000|2023-09-08 13:35:00|89.61|87.41|90.13|87.93|90.99|88.79|89.61|87.41|0
1694180400000|2023-09-08 13:40:00|90.04|87.84|90.81|88.61|91.16|88.96|89.52|87.32|0
1694180700000|2023-09-08 13:45:00|90.73|88.53|90.99|88.79|90.99|88.79|89.61|87.41|0
1694181000000|2023-09-08 13:50:00|91.07|88.87|90.38|88.18|91.25|89.05|90.21|88.01|0
1694181300000|2023-09-08 13:55:00|90.29|88.09|90.29|88.09|90.29|88.09|88.84|86.64|0
1694181600000|2023-09-08 14:00:00|90.55|88.35|92.11|89.91|92.38|90.18|90.21|88.01|0
1694181900000|2023-09-08 14:05:00|92.2|90|90.95|88.75|93.92|91.72|90.52|88.32|0
1694182200000|2023-09-08 14:10:00|90.86|88.66|92.08|89.88|92.52|90.32|90.69|88.49|0
1694182500000|2023-09-08 14:15:00|92.26|90.06|92.43|90.23|92.96|90.76|92.08|89.88|0
1694182800000|2023-09-08 14:20:00|92.52|90.32|93.48|91.28|93.75|91.55|92.34|90.14|0
1694183100000|2023-09-08 14:25:00|93.57|91.37|93.57|91.37|93.84|91.64|93.13|90.93|0
1694183400000|2023-09-08 14:30:00|93.84|91.64|92.69|90.49|94.55|92.35|92.25|90.05|0
1694183700000|2023-09-08 14:35:00|92.6|90.4|92.86|90.66|93.39|91.19|92.25|90.05|0
1694184000000|2023-09-08 14:40:00|92.78|90.58|92.16|89.96|93.04|90.84|91.2|89|0
1694184300000|2023-09-08 14:45:00|92.25|90.05|91.98|89.78|92.25|90.05|91.11|88.91|0
1694184600000|2023-09-08 14:50:00|92.16|89.96|92.07|89.87|93.04|90.84|91.2|89|0
1694184900000|2023-09-08 14:55:00|91.98|89.78|90.42|88.22|92.77|90.57|90.33|88.13|0
1694185200000|2023-09-08 15:00:00|90.33|88.13|91.54|89.34|91.98|89.78|89.99|87.79|0
1694185500000|2023-09-08 15:05:00|91.46|89.26|90.5|88.3|91.72|89.52|90.24|88.04|0
1694185800000|2023-09-08 15:10:00|90.41|88.21|92.5|90.3|92.68|90.48|90.15|87.95|0
1694186100000|2023-09-08 15:15:00|92.68|90.48|92.5|90.3|92.94|90.74|91.98|89.78|0
1694186400000|2023-09-08 15:20:00|92.59|90.39|92.59|90.39|92.94|90.74|92.24|90.04|0
1694186700000|2023-09-08 15:25:00|92.5|90.3|91.45|89.25|93.2|91|91.28|89.08|0
1694187000000|2023-09-08 15:30:00|91.54|89.34|92.24|90.04|92.6|90.4|91.28|89.08|0
1694187300000|2023-09-08 15:35:00|92.33|90.13|92.24|90.04|92.42|90.22|91.89|89.69|0
1694187600000|2023-09-08 15:40:00|92.33|90.13|91.36|89.16|92.33|90.13|90.93|88.73|0
1694187900000|2023-09-08 15:45:00|91.27|89.07|90.92|88.72|91.36|89.16|90.66|88.46|0
1694188200000|2023-09-08 15:50:00|90.75|88.55|91.01|88.81|91.01|88.81|90.31|88.11|0
1694188500000|2023-09-08 15:55:00|91.1|88.9|90.05|87.85|91.1|88.9|89.71|87.51|0
1694188800000|2023-09-08 16:00:00|89.97|87.77|89.79|87.59|89.97|87.77|89.1|86.9|0
1694189100000|2023-09-08 16:05:00|89.71|87.51|89.7|87.5|90.14|87.94|89.45|87.25|0
1694189400000|2023-09-08 16:10:00|89.62|87.42|90.66|88.46|90.83|88.63|89.62|87.42|0
1694189700000|2023-09-08 16:15:00|90.74|88.54|91.79|89.59|91.88|89.68|90.74|88.54|0
1694190000000|2023-09-08 16:20:00|91.88|89.68|91.7|89.5|92.14|89.94|90.92|88.72|0
1694190300000|2023-09-08 16:25:00|91.53|89.33|90.22|88.02|91.53|89.33|90.22|88.02|0
1694190600000|2023-09-08 16:30:00|90.3|88.1|89.78|87.58|90.3|88.1|88.75|86.55|0
1694190900000|2023-09-08 16:35:00|89.7|87.5|89.52|87.32|89.7|87.5|89.09|86.89|0
1694191200000|2023-09-08 16:40:00|89.44|87.24|89.87|87.67|90.74|88.54|89.44|87.24|0
1694191500000|2023-09-08 16:45:00|89.95|87.75|88.7|86.5|90.21|88.01|88.66|86.46|0
1694191800000|2023-09-08 16:50:00|88.49|86.29|88.75|86.55|89.09|86.89|88.06|85.86|0
1694192100000|2023-09-08 16:55:00|88.83|86.63|89.78|87.58|89.78|87.58|88.57|86.37|0
1694192400000|2023-09-08 17:00:00|89.69|87.49|88.83|86.63|89.69|87.49|88.23|86.03|0
1694192700000|2023-09-08 17:05:00|88.74|86.54|88.48|86.28|89|86.8|88.06|85.86|0
1694193000000|2023-09-08 17:10:00|88.4|86.2|88.74|86.54|88.74|86.54|87.8|85.6|0
1694193300000|2023-09-08 17:15:00|88.65|86.45|89.6|87.4|89.68|87.48|88.65|86.45|0
1694193600000|2023-09-08 17:20:00|89.68|87.48|88.99|86.79|90.03|87.83|88.99|86.79|0
1694193900000|2023-09-08 17:25:00|88.91|86.71|88.56|86.36|88.91|86.71|88.14|85.94|0
1694194200000|2023-09-08 17:30:00|88.65|86.45|88.73|86.53|89.16|86.96|88.14|85.94|0
1694194500000|2023-09-08 17:35:00|88.65|86.45|88.9|86.7|89.08|86.88|87.96|85.76|0
1694194800000|2023-09-08 17:40:00|88.82|86.62|88.9|86.7|89.51|87.31|88.3|86.1|0
1694195100000|2023-09-08 17:45:00|88.82|86.62|88.99|86.79|89.25|87.05|88.77|86.57|0
1694195400000|2023-09-08 17:50:00|88.9|86.7|88.04|85.84|89.16|86.96|87.96|85.76|0
1694195700000|2023-09-08 17:55:00|88.13|85.93|88.98|86.78|89.24|87.04|88.04|85.84|0
1694196000000|2023-09-08 18:00:00|89.07|86.87|90.11|87.91|90.19|87.99|88.98|86.78|0
1694196300000|2023-09-08 18:05:00|90.1|87.9|89.58|87.38|90.1|87.9|89.33|87.13|0
1694196600000|2023-09-08 18:10:00|89.5|87.3|86.68|84.48|89.5|87.3|86.43|84.23|0
1694196900000|2023-09-08 18:15:00|86.51|84.31|86.85|84.65|86.93|84.73|86.26|84.06|0
1694197200000|2023-09-08 18:20:00|86.68|84.48|86.85|84.65|87.27|85.07|86.43|84.23|0
1694197500000|2023-09-08 18:25:00|86.93|84.73|87.1|84.9|87.36|85.16|86.34|84.14|0
1694197800000|2023-09-08 18:30:00|87.02|84.82|86.42|84.22|87.19|84.99|86.26|84.06|0
1694198100000|2023-09-08 18:35:00|86.51|84.31|85.92|83.72|87.61|85.41|85.84|83.64|0
1694198400000|2023-09-08 18:40:00|85.84|83.64|87.18|84.98|87.35|85.15|85.84|83.64|0
1694198700000|2023-09-08 18:45:00|87.27|85.07|86.34|84.14|87.27|85.07|86.17|83.97|0
1694199000000|2023-09-08 18:50:00|86.42|84.22|85.83|83.63|86.76|84.56|85.66|83.46|0
1694199300000|2023-09-08 18:55:00|85.75|83.55|85.66|83.46|86.25|84.05|85.58|83.38|0
1694199600000|2023-09-08 19:00:00|85.58|83.38|85.24|83.04|85.66|83.46|84.66|82.46|0
1694199900000|2023-09-08 19:05:00|85.16|82.96|85.41|83.21|86.08|83.88|85.16|82.96|0
1694200200000|2023-09-08 19:10:00|85.58|83.38|85.74|83.54|85.99|83.79|85.07|82.87|0
1694200500000|2023-09-08 19:15:00|85.57|83.37|85.16|82.96|85.74|83.54|84.99|82.79|0
1694200800000|2023-09-08 19:20:00|85.07|82.87|85.07|82.87|85.57|83.37|84.49|82.29|0
1694201100000|2023-09-08 19:25:00|85.15|82.95|84.74|82.54|85.4|83.2|84.41|82.21|0
1694201400000|2023-09-08 19:30:00|84.82|82.62|85.82|83.62|86.07|83.87|84.49|82.29|0
1694201700000|2023-09-08 19:35:00|85.9|83.7|85.48|83.28|86.07|83.87|84.9|82.7|0
1694202000000|2023-09-08 19:40:00|85.4|83.2|86.07|83.87|86.07|83.87|85.23|83.03|0
1694202300000|2023-09-08 19:45:00|86.15|83.95|84.53|82.33|86.24|84.04|84.19|81.99|0
1694202600000|2023-09-08 19:50:00|84.44|82.24|84.52|82.32|84.94|82.74|83.94|81.74|0
1694202900000|2023-09-08 19:55:00|84.61|82.41|86.29|84.09|86.54|84.34|84.61|82.41|0
1694203200000|2023-09-08 20:00:00|86.03|83.83|86.88|84.68|86.88|84.68|85.78|83.58|0
1694203500000|2023-09-08 20:05:00|86.8|84.6|87.65|85.45|87.82|85.62|86.8|84.6|0
1694203800000|2023-09-08 20:10:00|87.73|85.53|87.39|85.19|87.73|85.53|87.22|85.02|0
1694391300000|2023-09-11 00:15:00|86.23|83.83|86.14|83.74|86.31|83.91|85.89|83.49|0
1694391600000|2023-09-11 00:20:00|86.18|83.78|86.6|84.2|86.73|84.33|86.14|83.74|0
1694391900000|2023-09-11 00:25:00|86.56|84.16|89.69|87.29|89.81|87.41|86.14|83.74|0
1694412900000|2023-09-11 06:15:00|94.36|92.16|94.19|91.99|94.41|92.21|94.01|91.81|0
1694413200000|2023-09-11 06:20:00|94.27|92.07|94.45|92.25|94.54|92.34|94.27|92.07|0
1694413500000|2023-09-11 06:25:00|94.4|92.2|94.71|92.51|94.71|92.51|94.18|91.98|0
1694413800000|2023-09-11 06:30:00|94.67|92.47|95.07|92.87|95.16|92.96|94.63|92.43|0
1694414100000|2023-09-11 06:35:00|95.16|92.96|94.8|92.6|95.16|92.96|94.8|92.6|0
1694414400000|2023-09-11 06:40:00|94.89|92.69|95.28|93.08|95.33|93.13|94.71|92.51|0
1694414700000|2023-09-11 06:45:00|95.24|93.04|94.97|92.77|95.24|93.04|94.97|92.77|0
1694415000000|2023-09-11 06:50:00|94.89|92.69|94.88|92.68|95.15|92.95|94.8|92.6|0
1694415300000|2023-09-11 06:55:00|94.8|92.6|94.88|92.68|95.15|92.95|94.8|92.6|0
1694415600000|2023-09-11 07:00:00|95.06|92.86|94.48|92.28|95.95|93.75|93.94|91.74|0
1694415900000|2023-09-11 07:05:00|94.43|92.23|94.83|92.63|95.01|92.81|94.12|91.92|0
1694416200000|2023-09-11 07:10:00|94.92|92.72|94.74|92.54|95.01|92.81|94.56|92.36|0
1694416500000|2023-09-11 07:15:00|94.83|92.63|95.27|93.07|95.28|93.08|94.56|92.36|0
1694416800000|2023-09-11 07:20:00|95.32|93.12|95.72|93.52|95.99|93.79|94.92|92.72|0
1694417100000|2023-09-11 07:25:00|95.81|93.61|95.9|93.7|96.08|93.88|95.63|93.43|0
1694417400000|2023-09-11 07:30:00|95.99|93.79|95.9|93.7|96.17|93.97|95.63|93.43|0
1694417700000|2023-09-11 07:35:00|95.81|93.61|96.08|93.88|96.35|94.15|95.81|93.61|0
1694418000000|2023-09-11 07:40:00|96.17|93.97|96.3|94.1|96.35|94.15|95.81|93.61|0
1694418300000|2023-09-11 07:45:00|96.35|94.15|95.89|93.69|96.44|94.24|95.81|93.61|0
1694418600000|2023-09-11 07:50:00|95.85|93.65|95.89|93.69|96.07|93.87|95.62|93.42|0
1694418900000|2023-09-11 07:55:00|95.98|93.78|95.53|93.33|96.07|93.87|95.44|93.24|0
1694419200000|2023-09-11 08:00:00|95.44|93.24|95.62|93.42|95.89|93.69|95.17|92.97|0
1694419500000|2023-09-11 08:05:00|95.53|93.33|94.81|92.61|95.53|93.33|94.64|92.44|0
1694419800000|2023-09-11 08:10:00|94.68|92.48|94.9|92.7|95.26|93.06|94.5|92.3|0
1694420100000|2023-09-11 08:15:00|94.81|92.61|94.99|92.79|95.08|92.88|94.45|92.25|0
1694420400000|2023-09-11 08:20:00|95.03|92.83|94.81|92.61|95.44|93.24|94.54|92.34|0
1694420700000|2023-09-11 08:25:00|94.9|92.7|95.26|93.06|95.43|93.23|94.63|92.43|0
1694421000000|2023-09-11 08:30:00|95.34|93.14|95.25|93.05|95.88|93.68|95.25|93.05|0
1694421300000|2023-09-11 08:35:00|95.34|93.14|94.94|92.74|95.43|93.23|94.45|92.25|0
1694421600000|2023-09-11 08:40:00|94.85|92.65|94.09|91.89|94.89|92.69|94.09|91.89|0
1694421900000|2023-09-11 08:45:00|94.05|91.85|94|91.8|94.27|92.07|93.91|91.71|0
1694422200000|2023-09-11 08:50:00|93.96|91.76|93.38|91.18|94|91.8|93.38|91.18|0
1694422500000|2023-09-11 08:55:00|93.29|91.09|93.73|91.53|93.73|91.53|93.2|91|0
1694422800000|2023-09-11 09:00:00|93.82|91.62|94.44|92.24|94.53|92.33|93.64|91.44|0
1694423100000|2023-09-11 09:05:00|94.53|92.33|94.71|92.51|94.8|92.6|94.44|92.24|0
1694423400000|2023-09-11 09:10:00|94.62|92.42|94.35|92.15|94.8|92.6|94.26|92.06|0
1694423700000|2023-09-11 09:15:00|94.26|92.06|94.62|92.42|94.88|92.68|93.99|91.79|0
1694424000000|2023-09-11 09:20:00|94.7|92.5|94.61|92.41|94.88|92.68|94.57|92.37|0
1694424300000|2023-09-11 09:25:00|94.66|92.46|94.88|92.68|95.33|93.13|94.61|92.41|0
1694424600000|2023-09-11 09:30:00|94.83|92.63|94.97|92.77|95.06|92.86|94.79|92.59|0
1694424900000|2023-09-11 09:35:00|95.06|92.86|94.97|92.77|95.33|93.13|94.79|92.59|0
1694425200000|2023-09-11 09:40:00|95.01|92.81|95.1|92.9|95.15|92.95|94.97|92.77|0
1694425500000|2023-09-11 09:45:00|95.14|92.94|94.96|92.76|95.14|92.94|94.96|92.76|0
1694425800000|2023-09-11 09:50:00|95.05|92.85|95.1|92.9|95.32|93.12|94.96|92.76|0
1694426100000|2023-09-11 09:55:00|95.14|92.94|95.32|93.12|95.41|93.21|95.14|92.94|0
1694426400000|2023-09-11 10:00:00|95.23|93.03|94.6|92.4|95.32|93.12|94.6|92.4|0
1694426700000|2023-09-11 10:05:00|94.69|92.49|94.96|92.76|95.05|92.85|94.51|92.31|0
1694427000000|2023-09-11 10:10:00|94.87|92.67|94.51|92.31|95.05|92.85|94.51|92.31|0
1694427300000|2023-09-11 10:15:00|94.42|92.22|94.15|91.95|94.51|92.31|94.15|91.95|0
1694427600000|2023-09-11 10:20:00|93.98|91.78|93.97|91.77|94.15|91.95|93.89|91.69|0
1694427900000|2023-09-11 10:25:00|94.02|91.82|94.6|92.4|94.77|92.57|94.02|91.82|0
1694428200000|2023-09-11 10:30:00|94.64|92.44|94.77|92.57|94.86|92.66|94.42|92.22|0
1694428500000|2023-09-11 10:35:00|94.86|92.66|94.59|92.39|94.95|92.75|94.5|92.3|0
1694428800000|2023-09-11 10:40:00|94.55|92.35|94.86|92.66|94.86|92.66|94.41|92.21|0
1694429100000|2023-09-11 10:45:00|94.9|92.7|95.04|92.84|95.04|92.84|94.68|92.48|0
1694429400000|2023-09-11 10:50:00|95.08|92.88|94.86|92.66|95.26|93.06|94.68|92.48|0
1694429700000|2023-09-11 10:55:00|94.81|92.61|95.66|93.46|95.75|93.55|94.68|92.48|0
1694430000000|2023-09-11 11:00:00|95.48|93.28|95.57|93.37|95.93|93.73|95.21|93.01|0
1694430300000|2023-09-11 11:05:00|95.48|93.28|95.48|93.28|95.84|93.64|95.21|93.01|0
1694430600000|2023-09-11 11:10:00|95.3|93.1|94.85|92.65|95.57|93.37|94.85|92.65|0
1694430900000|2023-09-11 11:15:00|94.94|92.74|95.66|93.46|95.75|93.55|94.85|92.65|0
1694431200000|2023-09-11 11:20:00|95.7|93.5|95.47|93.27|95.7|93.5|95.3|93.1|0
1694431500000|2023-09-11 11:25:00|95.56|93.36|95.38|93.18|95.56|93.36|95.38|93.18|0
1694431800000|2023-09-11 11:30:00|95.52|93.32|95.56|93.36|95.92|93.72|94.94|92.74|0
1694432100000|2023-09-11 11:35:00|95.47|93.27|96.28|94.08|96.37|94.17|95.47|93.27|0
1694432400000|2023-09-11 11:40:00|96.37|94.17|95.56|93.36|96.46|94.26|95.56|93.36|0
1694432700000|2023-09-11 11:45:00|95.65|93.45|96.19|93.99|96.37|94.17|95.29|93.09|0
1694433000000|2023-09-11 11:50:00|96.1|93.9|95.11|92.91|96.28|94.08|95.11|92.91|0
1694433300000|2023-09-11 11:55:00|95.02|92.82|94.93|92.73|95.24|93.04|94.75|92.55|0
1694433600000|2023-09-11 12:00:00|94.97|92.77|95.46|93.26|95.46|93.26|94.48|92.28|0
1694433900000|2023-09-11 12:05:00|95.42|93.22|96.18|93.98|96.27|94.07|95.28|93.08|0
1694434200000|2023-09-11 12:10:00|96.27|94.07|96.81|94.61|96.81|94.61|96.27|94.07|0
1694434500000|2023-09-11 12:15:00|96.9|94.7|96.9|94.7|96.99|94.79|96.54|94.34|0
1694434800000|2023-09-11 12:20:00|96.99|94.79|96.99|94.79|97.08|94.88|96.63|94.43|0
1694435100000|2023-09-11 12:25:00|97.08|94.88|96.9|94.7|97.08|94.88|96.9|94.7|0
1694435400000|2023-09-11 12:30:00|96.81|94.61|96.44|94.24|96.99|94.79|96.26|94.06|0
1694435700000|2023-09-11 12:35:00|96.54|94.34|96.9|94.7|97.08|94.88|96.44|94.24|0
1694436000000|2023-09-11 12:40:00|96.81|94.61|96.89|94.69|96.99|94.79|96.26|94.06|0
1694436300000|2023-09-11 12:45:00|96.8|94.6|96.98|94.78|97.08|94.88|96.8|94.6|0
1694436600000|2023-09-11 12:50:00|97.07|94.87|97.25|95.05|97.25|95.05|96.8|94.6|0
1694436900000|2023-09-11 12:55:00|97.07|94.87|97.34|95.14|97.53|95.33|97.07|94.87|0
1694437200000|2023-09-11 13:00:00|97.43|95.23|98.35|96.15|98.35|96.15|97.34|95.14|0
1694437500000|2023-09-11 13:05:00|98.44|96.24|98.07|95.87|98.44|96.24|98.07|95.87|0
1694437800000|2023-09-11 13:10:00|98.11|95.91|97.61|95.41|98.71|96.51|97.52|95.32|0
1694438100000|2023-09-11 13:15:00|97.52|95.32|97.43|95.23|97.61|95.41|97.34|95.14|0
1694438400000|2023-09-11 13:20:00|97.34|95.14|97.7|95.5|98.07|95.87|97.34|95.14|0
1694438700000|2023-09-11 13:25:00|97.61|95.41|98.38|96.18|98.61|96.41|97.61|95.41|0
1694439000000|2023-09-11 13:30:00|98.61|96.41|99.53|97.33|100.27|98.07|98.52|96.32|0
1694439300000|2023-09-11 13:35:00|99.99|97.79|96.83|94.63|100.27|98.07|96.83|94.63|0
1694439600000|2023-09-11 13:40:00|96.88|94.68|96.15|93.95|97.24|95.04|95.97|93.77|0
1694439900000|2023-09-11 13:45:00|96.42|94.22|95.25|93.05|96.42|94.22|94.54|92.34|0
1694440200000|2023-09-11 13:50:00|95.08|92.88|95.25|93.05|95.52|93.32|94.01|91.81|0
1694440500000|2023-09-11 13:55:00|95.39|93.19|93.74|91.54|95.79|93.59|93.65|91.45|0
1694440800000|2023-09-11 14:00:00|93.65|91.45|94|91.8|95.07|92.87|93.65|91.45|0
1694441100000|2023-09-11 14:05:00|93.82|91.62|94.09|91.89|94.18|91.98|93.65|91.45|0
1694441400000|2023-09-11 14:10:00|94.36|92.16|93.38|91.18|94.71|92.51|92.85|90.65|0
1694441700000|2023-09-11 14:15:00|93.29|91.09|94.53|92.33|94.53|92.33|93.2|91|0
1694442000000|2023-09-11 14:20:00|94.44|92.24|95.24|93.04|95.6|93.4|94.17|91.97|0
1694442300000|2023-09-11 14:25:00|95.33|93.13|96.59|94.39|96.86|94.66|95.33|93.13|0
1694442600000|2023-09-11 14:30:00|96.68|94.48|94.35|92.15|96.68|94.48|94.26|92.06|0
1694442900000|2023-09-11 14:35:00|94.26|92.06|93.9|91.7|94.44|92.24|93.55|91.35|0
1694443200000|2023-09-11 14:40:00|93.99|91.79|94.7|92.5|95.33|93.13|93.73|91.53|0
1694443500000|2023-09-11 14:45:00|94.79|92.59|94.43|92.23|95.56|93.36|94.43|92.23|0
1694443800000|2023-09-11 14:50:00|94.52|92.32|93.72|91.52|95.15|92.95|93.72|91.52|0
1694444100000|2023-09-11 14:55:00|93.63|91.43|92.65|90.45|94.16|91.96|92.13|89.93|0
1694444400000|2023-09-11 15:00:00|92.57|90.37|92.04|89.84|92.65|90.45|91.16|88.96|0
1694444700000|2023-09-11 15:05:00|92.12|89.92|91.68|89.48|92.56|90.36|91.6|89.4|0
1694445000000|2023-09-11 15:10:00|91.6|89.4|92.3|90.1|92.3|90.1|91.25|89.05|0
1694445300000|2023-09-11 15:15:00|92.21|90.01|92.74|90.54|92.82|90.62|91.86|89.66|0
1694445600000|2023-09-11 15:20:00|92.65|90.45|93.26|91.06|93.35|91.15|92.3|90.1|0
1694445900000|2023-09-11 15:25:00|93.09|90.89|93.97|91.77|94.69|92.49|93.09|90.89|0
1694446200000|2023-09-11 15:30:00|93.89|91.69|92.65|90.45|93.89|91.69|92.57|90.37|0
1694446500000|2023-09-11 15:35:00|92.48|90.28|93.01|90.81|93.45|91.25|92.39|90.19|0
1694446800000|2023-09-11 15:40:00|92.92|90.72|91.77|89.57|93.36|91.16|91.51|89.31|0
1694447100000|2023-09-11 15:45:00|91.86|89.66|91.77|89.57|91.95|89.75|91.51|89.31|0
1694447400000|2023-09-11 15:50:00|91.86|89.66|92.12|89.92|92.39|90.19|91.59|89.39|0
1694447700000|2023-09-11 15:55:00|92.21|90.01|92.03|89.83|92.38|90.18|91.68|89.48|0
1694448000000|2023-09-11 16:00:00|91.94|89.74|92.29|90.09|92.91|90.71|91.94|89.74|0
1694448300000|2023-09-11 16:05:00|92.2|90|93.71|91.51|94.16|91.96|92.03|89.83|0
1694448600000|2023-09-11 16:10:00|93.98|91.78|93.98|91.78|94.24|92.04|93.62|91.42|0
1694448900000|2023-09-11 16:15:00|94.07|91.87|93.53|91.33|94.33|92.13|93.26|91.06|0
1694449200000|2023-09-11 16:20:00|93.48|91.28|93.26|91.06|93.62|91.42|93|90.8|0
1694449500000|2023-09-11 16:25:00|93.17|90.97|94.96|92.76|95.14|92.94|93.17|90.97|0
1694449800000|2023-09-11 16:30:00|95.14|92.94|94.51|92.31|95.14|92.94|94.06|91.86|0
1694450100000|2023-09-11 16:35:00|94.6|92.4|94.06|91.86|94.6|92.4|93.79|91.59|0
1694450400000|2023-09-11 16:40:00|93.97|91.77|94.15|91.95|94.33|92.13|93.7|91.5|0
1694450700000|2023-09-11 16:45:00|93.97|91.77|94.68|92.48|94.68|92.48|93.97|91.77|0
1694451000000|2023-09-11 16:50:00|94.59|92.39|94.5|92.3|94.99|92.79|93.79|91.59|0
1694451300000|2023-09-11 16:55:00|94.68|92.48|94.95|92.75|95.04|92.84|94.41|92.21|0
1694451600000|2023-09-11 17:00:00|95.04|92.84|95.13|92.93|95.13|92.93|94.23|92.03|0
1694451900000|2023-09-11 17:05:00|95.04|92.84|95.31|93.11|95.49|93.29|94.5|92.3|0
1694452200000|2023-09-11 17:10:00|95.4|93.2|95.12|92.92|95.49|93.29|94.86|92.66|0
1694452500000|2023-09-11 17:15:00|95.03|92.83|95.85|93.65|95.85|93.65|95.03|92.83|0
1694452800000|2023-09-11 17:20:00|95.94|93.74|96.21|94.01|96.52|94.32|95.75|93.55|0
1694453100000|2023-09-11 17:25:00|96.3|94.1|96.57|94.37|96.66|94.46|95.93|93.73|0
1694453400000|2023-09-11 17:30:00|96.66|94.46|97.3|95.1|97.3|95.1|96.39|94.19|0
1694453700000|2023-09-11 17:35:00|97.39|95.19|97.57|95.37|97.66|95.46|97.02|94.82|0
1694454000000|2023-09-11 17:40:00|97.66|95.46|96.75|94.55|97.66|95.46|96.75|94.55|0
1694454300000|2023-09-11 17:45:00|96.84|94.64|96.65|94.45|97.2|95|96.65|94.45|0
1694454600000|2023-09-11 17:50:00|96.56|94.36|97.11|94.91|97.38|95.18|96.56|94.36|0
1694454900000|2023-09-11 17:55:00|97.2|95|97.29|95.09|97.38|95.18|96.65|94.45|0
1694455200000|2023-09-11 18:00:00|97.38|95.18|96.74|94.54|97.38|95.18|96.65|94.45|0
1694455500000|2023-09-11 18:05:00|96.65|94.45|96.56|94.36|96.83|94.63|96.19|93.99|0
1694455800000|2023-09-11 18:10:00|96.38|94.18|97.47|95.27|97.56|95.36|96.28|94.08|0
1694456100000|2023-09-11 18:15:00|97.38|95.18|97.56|95.36|97.65|95.45|96.92|94.72|0
1694456400000|2023-09-11 18:20:00|97.6|95.4|97.28|95.08|97.65|95.45|97.01|94.81|0
1694456700000|2023-09-11 18:25:00|97.33|95.13|97.51|95.31|97.56|95.36|97.01|94.81|0
1694457000000|2023-09-11 18:30:00|97.56|95.36|97.55|95.35|97.83|95.63|97.37|95.17|0
1694457300000|2023-09-11 18:35:00|97.65|95.45|97.64|95.44|97.83|95.63|97.28|95.08|0
1694457600000|2023-09-11 18:40:00|97.55|95.35|97.28|95.08|97.64|95.44|96.91|94.71|0
1694457900000|2023-09-11 18:45:00|97.19|94.99|97.73|95.53|97.83|95.63|96.91|94.71|0
1694458200000|2023-09-11 18:50:00|97.78|95.58|97.64|95.44|97.92|95.72|97.37|95.17|0
1694458500000|2023-09-11 18:55:00|97.73|95.53|97.55|95.35|97.78|95.58|97.09|94.89|0
1694458800000|2023-09-11 19:00:00|97.46|95.26|97.64|95.44|97.64|95.44|97.18|94.98|0
1694459100000|2023-09-11 19:05:00|97.55|95.35|97.82|95.62|97.82|95.62|97.45|95.25|0
1694459400000|2023-09-11 19:10:00|97.73|95.53|97.09|94.89|97.82|95.62|96.9|94.7|0
1694459700000|2023-09-11 19:15:00|97.18|94.98|96.99|94.79|97.18|94.98|96.54|94.34|0
1694460000000|2023-09-11 19:20:00|96.9|94.7|98.27|96.07|98.27|96.07|96.9|94.7|0
1694460300000|2023-09-11 19:25:00|98.37|96.17|98.09|95.89|98.46|96.26|97.72|95.52|0
1694460600000|2023-09-11 19:30:00|98|95.8|98.09|95.89|98.18|95.98|97.54|95.34|0
1694460900000|2023-09-11 19:35:00|98|95.8|97.9|95.7|98|95.8|97.54|95.34|0
1694461200000|2023-09-11 19:40:00|97.81|95.61|97.63|95.43|98.09|95.89|97.44|95.24|0
1694461500000|2023-09-11 19:45:00|97.35|95.15|97.08|94.88|97.44|95.24|96.89|94.69|0
1694461800000|2023-09-11 19:50:00|96.89|94.69|96.53|94.33|96.89|94.69|96.16|93.96|0
1694462100000|2023-09-11 19:55:00|96.35|94.15|97.71|95.51|97.71|95.51|96.07|93.87|0
1694462400000|2023-09-11 20:00:00|97.62|95.42|98.08|95.88|98.08|95.88|97.53|95.33|0
1694462700000|2023-09-11 20:05:00|98.03|95.83|97.34|95.14|98.03|95.83|97.34|95.14|0
1694463000000|2023-09-11 20:10:00|97.44|95.24|97.43|95.23|97.53|95.33|96.98|94.78|0
1694463300000|2023-09-11 20:15:00|97.63|95.32|97.53|95.13|97.72|95.32|97.44|95.04|0
1694463600000|2023-09-11 20:20:00|97.44|95.04|97.53|95.13|97.53|95.13|97.35|94.95|0
1694463900000|2023-09-11 20:25:00|97.44|95.04|97.53|95.13|97.53|95.13|97.44|95.04|0
1694464200000|2023-09-11 20:30:00|97.44|95.04|97.53|95.13|97.53|95.13|97.44|95.04|0
1694464500000|2023-09-11 20:35:00|97.44|95.04|97.3|94.9|97.44|95.04|97.3|94.9|0
1694464800000|2023-09-11 20:40:00|97.34|94.94|97.16|94.76|97.34|94.94|97.16|94.76|0
1694465100000|2023-09-11 20:45:00|97.07|94.67|97.07|94.67|97.07|94.67|96.98|94.58|0
1694465400000|2023-09-11 20:50:00|97.02|94.62|96.97|94.57|97.07|94.67|96.97|94.57|0
1694465700000|2023-09-11 20:55:00|97.07|94.67|96.98|94.58|97.16|94.76|96.88|94.48|0
1694466000000|2023-09-11 21:00:00|97.01|94.61|97.02|94.62|97.06|94.66|96.97|94.57|0
1694466300000|2023-09-11 21:05:00|97|94.6|97.01|94.61|97.05|94.65|96.98|94.58|0
1694466600000|2023-09-11 21:10:00|97.04|94.64|96.98|94.58|97.05|94.65|96.98|94.58|0
1694466900000|2023-09-11 21:15:00|96.95|94.55|96.97|94.57|96.97|94.57|96.95|94.55|0
1694467500000|2023-09-11 21:25:00|96.95|94.55|96.83|94.43|96.95|94.55|96.76|94.36|0
1694467800000|2023-09-11 21:30:00|96.82|94.42|96.79|94.39|96.84|94.44|96.79|94.39|0
1694468100000|2023-09-11 21:35:00|96.76|94.36|96.79|94.39|96.88|94.48|96.74|94.34|0
1694468400000|2023-09-11 21:40:00|96.76|94.36|96.69|94.29|96.78|94.38|96.65|94.25|0
1694468700000|2023-09-11 21:45:00|96.67|94.27|96.61|94.21|96.69|94.29|96.6|94.2|0
1694469000000|2023-09-11 21:50:00|96.69|94.29|96.47|94.07|96.69|94.29|96.43|94.03|0
1694469300000|2023-09-11 21:55:00|96.48|94.08|96.48|94.08|96.59|94.19|96.39|93.99|0
1694469600000|2023-09-11 22:00:00|96.27|93.87|96.23|93.83|96.59|94.19|96.23|93.83|0
1694469900000|2023-09-11 22:05:00|96.32|93.92|96.54|94.14|96.86|94.46|96.32|93.92|0
1694470200000|2023-09-11 22:10:00|96.5|94.1|96.22|93.82|96.5|94.1|96.22|93.82|0
1694470500000|2023-09-11 22:15:00|96.18|93.78|96.22|93.82|96.27|93.87|95.86|93.46|0
1694470800000|2023-09-11 22:20:00|96.31|93.91|96.22|93.82|96.31|93.91|96.13|93.73|0
1694471100000|2023-09-11 22:25:00|96.26|93.86|96.22|93.82|96.31|93.91|96.22|93.82|0
1694471400000|2023-09-11 22:30:00|96.31|93.91|96.31|93.91|96.4|94|96.31|93.91|0
1694471700000|2023-09-11 22:35:00|96.22|93.82|95.76|93.36|96.22|93.82|95.76|93.36|0
1694472000000|2023-09-11 22:40:00|95.85|93.45|95.94|93.54|95.94|93.54|95.85|93.45|0
1694472300000|2023-09-11 22:45:00|95.85|93.45|95.85|93.45|95.94|93.54|95.85|93.45|0
1694472600000|2023-09-11 22:50:00|95.94|93.54|95.85|93.45|95.94|93.54|95.76|93.36|0
1694472900000|2023-09-11 22:55:00|95.8|93.4|95.94|93.54|96.12|93.72|95.76|93.36|0
1694473200000|2023-09-11 23:00:00|95.89|93.49|95.94|93.54|96.12|93.72|95.85|93.45|0
1694473500000|2023-09-11 23:05:00|96.03|93.63|96.12|93.72|96.3|93.9|96.03|93.63|0
1694473800000|2023-09-11 23:10:00|96.07|93.67|96.12|93.72|96.12|93.72|96.03|93.63|0
1694474100000|2023-09-11 23:15:00|96.07|93.67|96.21|93.81|96.25|93.85|96.03|93.63|0
1694474400000|2023-09-11 23:20:00|96.25|93.85|96.11|93.71|96.39|93.99|96.11|93.71|0
1694474700000|2023-09-11 23:25:00|96.2|93.8|96.29|93.89|96.48|94.08|96.2|93.8|0
1694475000000|2023-09-11 23:30:00|96.34|93.94|96.11|93.71|96.38|93.98|95.97|93.57|0
1694475300000|2023-09-11 23:35:00|96.06|93.66|96.02|93.62|96.11|93.71|96.02|93.62|0
1694475600000|2023-09-11 23:40:00|96.06|93.66|95.75|93.35|96.06|93.66|95.75|93.35|0
1694475900000|2023-09-11 23:45:00|95.66|93.26|96.02|93.62|96.02|93.62|95.66|93.26|0
1694476200000|2023-09-11 23:50:00|95.97|93.57|96.11|93.71|96.29|93.89|95.93|93.53|0
1694476500000|2023-09-11 23:55:00|96.01|93.61|95.88|93.48|96.11|93.71|95.83|93.43|0
1694476800000|2023-09-12 00:00:00|95.92|93.52|95.47|93.07|96.01|93.61|95.47|93.07|0
1694477100000|2023-09-12 00:05:00|95.56|93.16|95.38|92.98|95.74|93.34|94.93|92.53|0
1694477400000|2023-09-12 00:10:00|95.29|92.89|95.02|92.62|95.47|93.07|94.93|92.53|0
1694477700000|2023-09-12 00:15:00|94.93|92.53|95.2|92.8|95.2|92.8|94.75|92.35|0
1694478000000|2023-09-12 00:20:00|95.29|92.89|94.8|92.4|95.29|92.89|94.3|91.9|0
1694478300000|2023-09-12 00:25:00|94.71|92.31|94.8|92.4|94.89|92.49|94.66|92.26|0
1694478600000|2023-09-12 00:30:00|94.61|92.41|94.56|92.36|94.61|92.41|94.25|92.05|0
1694478900000|2023-09-12 00:35:00|94.61|92.41|94.38|92.18|94.7|92.5|94.38|92.18|0
1694479200000|2023-09-12 00:40:00|94.34|92.14|94.43|92.23|94.52|92.32|94.25|92.05|0
1694479500000|2023-09-12 00:45:00|94.34|92.14|94.34|92.14|94.51|92.31|94.25|92.05|0
1694479800000|2023-09-12 00:50:00|94.42|92.22|94.6|92.4|94.6|92.4|94.42|92.22|0
1694480100000|2023-09-12 00:55:00|94.51|92.31|94.51|92.31|94.56|92.36|94.24|92.04|0
1694480400000|2023-09-12 01:00:00|94.42|92.22|94.24|92.04|94.47|92.27|94.15|91.95|0
1694480700000|2023-09-12 01:05:00|94.33|92.13|94.15|91.95|94.33|92.13|94.06|91.86|0
1694481000000|2023-09-12 01:10:00|94.19|91.99|94.69|92.49|95.23|93.03|94.15|91.95|0
1694481300000|2023-09-12 01:15:00|94.6|92.4|94.6|92.4|94.78|92.58|94.15|91.95|0
1694481600000|2023-09-12 01:20:00|94.69|92.49|94.33|92.13|94.77|92.57|94.33|92.13|0
1694481900000|2023-09-12 01:25:00|94.24|92.04|94.41|92.21|94.42|92.22|94.06|91.86|0
1694482200000|2023-09-12 01:30:00|94.37|92.17|93.97|91.77|94.37|92.17|93.88|91.68|0
1694482500000|2023-09-12 01:35:00|94.05|91.85|93.88|91.68|94.14|91.94|93.83|91.63|0
1694482800000|2023-09-12 01:40:00|93.96|91.76|93.96|91.76|94.14|91.94|93.7|91.5|0
1694483100000|2023-09-12 01:45:00|94.05|91.85|94.05|91.85|94.23|92.03|94.05|91.85|0
1694483400000|2023-09-12 01:50:00|93.96|91.76|94.05|91.85|94.14|91.94|93.78|91.58|0
1694483700000|2023-09-12 01:55:00|93.96|91.76|94.32|92.12|94.41|92.21|93.96|91.76|0
1694484000000|2023-09-12 02:00:00|94.23|92.03|94.14|91.94|94.32|92.12|94.05|91.85|0
1694484300000|2023-09-12 02:05:00|94.22|92.02|94.58|92.38|94.76|92.56|94.14|91.94|0
1694484600000|2023-09-12 02:10:00|94.67|92.47|94.62|92.42|94.94|92.74|94.49|92.29|0
1694484900000|2023-09-12 02:15:00|94.58|92.38|95.03|92.83|95.03|92.83|94.49|92.29|0
1694485200000|2023-09-12 02:20:00|94.94|92.74|95.03|92.83|95.12|92.92|94.85|92.65|0
1694485500000|2023-09-12 02:25:00|94.94|92.74|95.11|92.91|95.29|93.09|94.94|92.74|0
1694485800000|2023-09-12 02:30:00|95.07|92.87|95.02|92.82|95.11|92.91|94.75|92.55|0
1694486100000|2023-09-12 02:35:00|94.93|92.73|95.29|93.09|95.29|93.09|94.84|92.64|0
1694486400000|2023-09-12 02:40:00|95.2|93|95.11|92.91|95.29|93.09|95.02|92.82|0
1694486700000|2023-09-12 02:45:00|95.15|92.95|95.2|93|95.2|93|95.02|92.82|0
1694487000000|2023-09-12 02:50:00|95.29|93.09|95.29|93.09|95.38|93.18|95.2|93|0
1694487300000|2023-09-12 02:55:00|95.24|93.04|95.47|93.27|95.47|93.27|95.11|92.91|0
1694487600000|2023-09-12 03:00:00|95.38|93.18|95.28|93.08|95.38|93.18|95.06|92.86|0
1694487900000|2023-09-12 03:05:00|95.37|93.17|95.28|93.08|95.55|93.35|95.19|92.99|0
1694488200000|2023-09-12 03:10:00|95.19|92.99|95.28|93.08|95.28|93.08|95.01|92.81|0
1694488500000|2023-09-12 03:15:00|95.32|93.12|95.28|93.08|95.32|93.12|95.19|92.99|0
1694488800000|2023-09-12 03:20:00|95.19|92.99|95.28|93.08|95.46|93.26|95.1|92.9|0
1694489100000|2023-09-12 03:25:00|95.23|93.03|95.19|92.99|95.46|93.26|95.1|92.9|0
1694489400000|2023-09-12 03:30:00|95.23|93.03|95.73|93.53|95.82|93.62|95.14|92.94|0
1694489700000|2023-09-12 03:35:00|95.82|93.62|95.64|93.44|95.82|93.62|95.64|93.44|0
1694490000000|2023-09-12 03:40:00|95.54|93.34|95.9|93.7|95.91|93.71|95.5|93.3|0
1694490300000|2023-09-12 03:45:00|95.86|93.66|95.9|93.7|96|93.8|95.77|93.57|0
1694490600000|2023-09-12 03:50:00|95.99|93.79|95.9|93.7|96.13|93.93|95.9|93.7|0
1694490900000|2023-09-12 03:55:00|95.99|93.79|95.9|93.7|95.99|93.79|95.9|93.7|0
1694491200000|2023-09-12 04:00:00|95.81|93.61|96.08|93.88|96.26|94.06|95.81|93.61|0
1694491500000|2023-09-12 04:05:00|96.03|93.83|96.17|93.97|96.26|94.06|96.03|93.83|0
1694491800000|2023-09-12 04:10:00|96.08|93.88|95.99|93.79|96.26|94.06|95.99|93.79|0
1694492100000|2023-09-12 04:15:00|95.94|93.74|95.53|93.33|95.99|93.79|95.53|93.33|0
1694492400000|2023-09-12 04:20:00|95.44|93.24|95.35|93.15|95.53|93.33|95.35|93.15|0
1694492700000|2023-09-12 04:25:00|95.26|93.06|95.17|92.97|95.35|93.15|94.99|92.79|0
1694493000000|2023-09-12 04:30:00|95.21|93.01|95.35|93.15|95.35|93.15|95.08|92.88|0
1694493300000|2023-09-12 04:35:00|95.44|93.24|95.08|92.88|95.44|93.24|95.08|92.88|0
1694493600000|2023-09-12 04:40:00|95.17|92.97|95.12|92.92|95.26|93.06|95.08|92.88|0
1694493900000|2023-09-12 04:45:00|95.17|92.97|95.07|92.87|95.17|92.97|95.07|92.87|0
1694494200000|2023-09-12 04:50:00|95.16|92.96|95.34|93.14|95.43|93.23|95.16|92.96|0
1694494500000|2023-09-12 04:55:00|95.25|93.05|95.07|92.87|95.39|93.19|94.98|92.78|0
1694494800000|2023-09-12 05:00:00|95.16|92.96|94.89|92.69|95.16|92.96|94.84|92.64|0
1694495100000|2023-09-12 05:05:00|94.8|92.6|94.75|92.55|94.8|92.6|94.53|92.33|0
1694495400000|2023-09-12 05:10:00|94.71|92.51|94.71|92.51|94.8|92.6|94.62|92.42|0
1694495700000|2023-09-12 05:15:00|94.8|92.6|94.89|92.69|94.93|92.73|94.71|92.51|0
1694496000000|2023-09-12 05:20:00|94.98|92.78|95.52|93.32|95.61|93.41|94.89|92.69|0
1694496300000|2023-09-12 05:25:00|95.56|93.36|95.15|92.95|95.61|93.41|95.11|92.91|0
1694496600000|2023-09-12 05:30:00|95.24|93.04|95.06|92.86|95.24|93.04|94.88|92.68|0
1694496900000|2023-09-12 05:35:00|95.15|92.95|95.24|93.04|95.33|93.13|95.06|92.86|0
1694497200000|2023-09-12 05:40:00|95.33|93.13|95.24|93.04|95.42|93.22|95.06|92.86|0
1694497500000|2023-09-12 05:45:00|95.28|93.08|95.51|93.31|95.73|93.53|95.24|93.04|0
1694497800000|2023-09-12 05:50:00|95.46|93.26|95.15|92.95|95.51|93.31|95.15|92.95|0
1694498100000|2023-09-12 05:55:00|95.33|93.13|95.42|93.22|95.51|93.31|95.28|93.08|0
1694498400000|2023-09-12 06:00:00|95.51|93.31|95.32|93.12|95.69|93.49|95.14|92.94|0
1694498700000|2023-09-12 06:05:00|95.37|93.17|95.32|93.12|95.59|93.39|95.32|93.12|0
1694499000000|2023-09-12 06:10:00|95.37|93.17|95.95|93.75|95.95|93.75|95.32|93.12|0
1694499300000|2023-09-12 06:15:00|95.91|93.71|95.95|93.75|96.31|94.11|95.86|93.66|0
1694499600000|2023-09-12 06:20:00|96.04|93.84|95.86|93.66|96.22|94.02|95.77|93.57|0
1694499900000|2023-09-12 06:25:00|95.81|93.61|96.04|93.84|96.13|93.93|95.68|93.48|0
1694500200000|2023-09-12 06:30:00|95.95|93.75|96.13|93.93|96.13|93.93|95.68|93.48|0
1694500500000|2023-09-12 06:35:00|96.22|94.02|95.58|93.38|96.31|94.11|95.4|93.2|0
1694500800000|2023-09-12 06:40:00|95.67|93.47|95.85|93.65|96.13|93.93|95.67|93.47|0
1694501100000|2023-09-12 06:45:00|95.94|93.74|95.76|93.56|95.94|93.74|95.76|93.56|0
1694501400000|2023-09-12 06:50:00|95.85|93.65|96.76|94.56|96.94|94.74|95.85|93.65|0
1694501700000|2023-09-12 06:55:00|96.67|94.47|96.48|94.28|97.03|94.83|96.48|94.28|0
1694502000000|2023-09-12 07:00:00|96.53|94.33|96.12|93.92|97.03|94.83|96.03|93.83|0
1694502300000|2023-09-12 07:05:00|96.07|93.87|95.62|93.42|96.3|94.1|95.58|93.38|0
1694502600000|2023-09-12 07:10:00|95.58|93.38|94.54|92.34|95.76|93.56|94.32|92.12|0
1694502900000|2023-09-12 07:15:00|94.5|92.3|94.94|92.74|95.12|92.92|94.32|92.12|0
1694503200000|2023-09-12 07:20:00|95.12|92.92|94.18|91.98|95.12|92.92|94.05|91.85|0
1694503500000|2023-09-12 07:25:00|94.31|92.11|93.96|91.76|94.31|92.11|93.78|91.58|0
1694503800000|2023-09-12 07:30:00|94.04|91.84|94.04|91.84|94.04|91.84|93.42|91.22|0
1694504100000|2023-09-12 07:35:00|93.95|91.75|94.49|92.29|94.85|92.65|93.82|91.62|0
1694504400000|2023-09-12 07:40:00|94.58|92.38|95.12|92.92|95.3|93.1|94.4|92.2|0
1694504700000|2023-09-12 07:45:00|95.03|92.83|94.31|92.11|95.03|92.83|94.31|92.11|0
1694505000000|2023-09-12 07:50:00|94.4|92.2|94.13|91.93|94.49|92.29|93.59|91.39|0
1694505300000|2023-09-12 07:55:00|94.04|91.84|93.99|91.79|94.13|91.93|93.72|91.52|0
1694505600000|2023-09-12 08:00:00|93.95|91.75|93.23|91.03|93.95|91.75|93.06|90.86|0
1694505900000|2023-09-12 08:05:00|93.32|91.12|93.45|91.25|93.59|91.39|93.06|90.86|0
1694506200000|2023-09-12 08:10:00|93.5|91.3|93.94|91.74|94.03|91.83|93.23|91.03|0
1694506500000|2023-09-12 08:15:00|93.85|91.65|94.39|92.19|94.48|92.28|93.76|91.56|0
1694506800000|2023-09-12 08:20:00|94.48|92.28|94.66|92.46|95.01|92.81|94.39|92.19|0
1694507100000|2023-09-12 08:25:00|94.65|92.45|94.74|92.54|95.01|92.81|94.3|92.1|0
1694507400000|2023-09-12 08:30:00|94.65|92.45|93.49|91.29|94.65|92.45|93.45|91.25|0
1694507700000|2023-09-12 08:35:00|93.4|91.2|93.58|91.38|93.94|91.74|93.4|91.2|0
1694508000000|2023-09-12 08:40:00|93.62|91.42|93.67|91.47|93.93|91.73|93.58|91.38|0
1694508300000|2023-09-12 08:45:00|93.58|91.38|93.75|91.55|93.84|91.64|93.04|90.84|0
1694508600000|2023-09-12 08:50:00|93.71|91.51|93.57|91.37|94.47|92.27|93.49|91.29|0
1694508900000|2023-09-12 08:55:00|93.66|91.46|93.57|91.37|93.93|91.73|93.48|91.28|0
1694509200000|2023-09-12 09:00:00|93.48|91.28|94.29|92.09|94.38|92.18|93.4|91.2|0
1694509500000|2023-09-12 09:05:00|94.02|91.82|93.66|91.46|94.29|92.09|93.57|91.37|0
1694509800000|2023-09-12 09:10:00|93.57|91.37|93.57|91.37|93.75|91.55|93.39|91.19|0
1694510100000|2023-09-12 09:15:00|93.66|91.46|93.21|91.01|93.66|91.46|93.21|91.01|0
1694510400000|2023-09-12 09:20:00|93.12|90.92|93.16|90.96|93.57|91.37|93.03|90.83|0
1694510700000|2023-09-12 09:25:00|93.21|91.01|93.92|91.72|94.1|91.9|93.16|90.96|0
1694511000000|2023-09-12 09:30:00|93.83|91.63|92.9|90.7|93.92|91.72|92.68|90.48|0
1694511300000|2023-09-12 09:35:00|92.94|90.74|93.38|91.18|93.56|91.36|92.9|90.7|0
1694511600000|2023-09-12 09:40:00|93.43|91.23|93.83|91.63|93.92|91.72|93.43|91.23|0
1694511900000|2023-09-12 09:45:00|93.74|91.54|94.27|92.07|94.36|92.16|93.47|91.27|0
1694512200000|2023-09-12 09:50:00|94.36|92.16|94.05|91.85|94.63|92.43|93.74|91.54|0
1694512500000|2023-09-12 09:55:00|94|91.8|94.09|91.89|94.45|92.25|93.82|91.62|0
1694512800000|2023-09-12 10:00:00|94|91.8|94.45|92.25|94.49|92.29|93.91|91.71|0
1694513100000|2023-09-12 10:05:00|94.63|92.43|93.95|91.75|94.63|92.43|93.95|91.75|0
1694513400000|2023-09-12 10:10:00|93.91|91.71|94.44|92.24|94.44|92.24|93.91|91.71|0
1694513700000|2023-09-12 10:15:00|94.53|92.33|94.18|91.98|94.8|92.6|94.09|91.89|0
1694514000000|2023-09-12 10:20:00|94.26|92.06|94.44|92.24|94.44|92.24|94|91.8|0
1694514300000|2023-09-12 10:25:00|94.53|92.33|94.35|92.15|94.53|92.33|94.26|92.06|0
1694514600000|2023-09-12 10:30:00|94.26|92.06|94.8|92.6|95.11|92.91|94.26|92.06|0
1694514900000|2023-09-12 10:35:00|94.89|92.69|94.62|92.42|95.02|92.82|94.44|92.24|0
1694515200000|2023-09-12 10:40:00|94.71|92.51|93.99|91.79|94.75|92.55|93.9|91.7|0
1694515500000|2023-09-12 10:45:00|93.9|91.7|93.99|91.79|93.99|91.79|93.63|91.43|0
1694515800000|2023-09-12 10:50:00|93.94|91.74|94.08|91.88|94.34|92.14|93.9|91.7|0
1694516100000|2023-09-12 10:55:00|93.99|91.79|94.83|92.63|94.88|92.68|93.99|91.79|0
1694516400000|2023-09-12 11:00:00|94.88|92.68|94.52|92.32|94.88|92.68|93.98|91.78|0
1694516700000|2023-09-12 11:05:00|94.61|92.41|94.61|92.41|94.79|92.59|94.34|92.14|0
1694517000000|2023-09-12 11:10:00|94.7|92.5|94.65|92.45|94.88|92.68|94.43|92.23|0
1694517300000|2023-09-12 11:15:00|94.61|92.41|93.89|91.69|94.7|92.5|93.89|91.69|0
1694517600000|2023-09-12 11:20:00|93.84|91.64|92.82|90.62|93.98|91.78|92.78|90.58|0
1694517900000|2023-09-12 11:25:00|92.73|90.53|93.62|91.42|93.62|91.42|92.73|90.53|0
1694518200000|2023-09-12 11:30:00|93.57|91.37|93.17|90.97|93.57|91.37|93|90.8|0
1694518500000|2023-09-12 11:35:00|93.09|90.89|93.13|90.93|93.44|91.24|93|90.8|0
1694518800000|2023-09-12 11:40:00|93.17|90.97|93.39|91.19|93.53|91.33|93.04|90.84|0
1694519100000|2023-09-12 11:45:00|93.44|91.24|92.86|90.66|93.44|91.24|92.73|90.53|0
1694519400000|2023-09-12 11:50:00|92.82|90.62|92.81|90.61|92.82|90.62|92.46|90.26|0
1694519700000|2023-09-12 11:55:00|92.64|90.44|92.55|90.35|92.81|90.61|92.46|90.26|0
1694520000000|2023-09-12 12:00:00|92.46|90.26|92.72|90.52|93.08|90.88|92.37|90.17|0
1694520300000|2023-09-12 12:05:00|92.81|90.61|92.99|90.79|93.25|91.05|92.63|90.43|0
1694520600000|2023-09-12 12:10:00|92.9|90.7|93.21|91.01|93.34|91.14|92.85|90.65|0
1694520900000|2023-09-12 12:15:00|93.25|91.05|93.34|91.14|93.61|91.41|93.07|90.87|0
1694521200000|2023-09-12 12:20:00|93.25|91.05|93.69|91.49|93.69|91.49|93.16|90.96|0
1694521500000|2023-09-12 12:25:00|93.78|91.58|94.05|91.85|94.23|92.03|93.6|91.4|0
1694521800000|2023-09-12 12:30:00|93.96|91.76|94.41|92.21|94.49|92.29|93.51|91.31|0
1694522100000|2023-09-12 12:35:00|94.45|92.25|94.67|92.47|94.67|92.47|94.23|92.03|0
1694522400000|2023-09-12 12:40:00|94.76|92.56|94.31|92.11|95.12|92.92|94.31|92.11|0
1694522700000|2023-09-12 12:45:00|94.4|92.2|94.22|92.02|94.58|92.38|93.95|91.75|0
1694523000000|2023-09-12 12:50:00|94.13|91.93|93.69|91.49|94.13|91.93|93.42|91.22|0
1694523300000|2023-09-12 12:55:00|93.51|91.31|92.97|90.77|93.51|91.31|92.97|90.77|0
1694523600000|2023-09-12 13:00:00|92.88|90.68|92.44|90.24|92.88|90.68|92.09|89.89|0
1694523900000|2023-09-12 13:05:00|92.35|90.15|92.18|89.98|92.71|90.51|92.09|89.89|0
1694524200000|2023-09-12 13:10:00|92.13|89.93|91.65|89.45|92.13|89.93|91.38|89.18|0
1694524500000|2023-09-12 13:15:00|91.73|89.53|91.21|89.01|91.73|89.53|90.95|88.75|0
1694524800000|2023-09-12 13:20:00|91.29|89.09|91.56|89.36|91.56|89.36|90.77|88.57|0
1694525100000|2023-09-12 13:25:00|91.51|89.31|91.86|89.66|92.08|89.88|91.47|89.27|0
1694525400000|2023-09-12 13:30:00|91.82|89.62|93.54|91.34|93.81|91.61|91.24|89.04|0
1694525700000|2023-09-12 13:35:00|93.72|91.52|93.9|91.7|94.25|92.05|93.09|90.89|0
1694526000000|2023-09-12 13:40:00|94.07|91.87|93.63|91.43|94.7|92.5|92.91|90.71|0
1694526300000|2023-09-12 13:45:00|93.72|91.52|92.56|90.36|94.16|91.96|92.38|90.18|0
1694526600000|2023-09-12 13:50:00|92.82|90.62|93.53|91.33|93.62|91.42|92.38|90.18|0
1694526900000|2023-09-12 13:55:00|93.45|91.25|94.16|91.96|94.43|92.23|93.45|91.25|0
1694527200000|2023-09-12 14:00:00|93.98|91.78|93.35|91.15|94.16|91.96|93.27|91.07|0
1694527500000|2023-09-12 14:05:00|93.44|91.24|92.55|90.35|93.44|91.24|92.11|89.91|0
1694527800000|2023-09-12 14:10:00|92.47|90.27|93.71|91.51|93.8|91.6|92.2|90|0
1694528100000|2023-09-12 14:15:00|93.89|91.69|93.71|91.51|93.89|91.69|92.64|90.44|0
1694528400000|2023-09-12 14:20:00|93.62|91.42|92.2|90|93.62|91.42|91.76|89.56|0
1694529000000|2023-09-12 14:30:00|90.09|87.89|91.31|89.11|91.49|89.29|90.01|87.81|0
1694529300000|2023-09-12 14:35:00|91.49|89.29|90.44|88.24|91.49|89.29|90.26|88.06|0
1694529600000|2023-09-12 14:40:00|90.53|88.33|90.87|88.67|91.05|88.85|89.92|87.72|0
1694529900000|2023-09-12 14:45:00|90.79|88.59|90.52|88.32|91.4|89.2|90.35|88.15|0
1694530200000|2023-09-12 14:50:00|90.35|88.15|89.31|87.11|90.35|88.15|89.31|87.11|0
1694530500000|2023-09-12 14:55:00|89.22|87.02|89.05|86.85|90.17|87.97|88.96|86.76|0
1694530800000|2023-09-12 15:00:00|88.96|86.76|90.69|88.49|90.69|88.49|88.87|86.67|0
1694531100000|2023-09-12 15:05:00|90.61|88.41|89.22|87.02|90.87|88.67|88.61|86.41|0
1694531400000|2023-09-12 15:10:00|89.13|86.93|89.39|87.19|89.65|87.45|88.53|86.33|0
1694531700000|2023-09-12 15:15:00|89.3|87.1|89.04|86.84|89.65|87.45|88.78|86.58|0
1694532000000|2023-09-12 15:20:00|88.96|86.76|89.64|87.44|90.08|87.88|88.96|86.76|0
1694532300000|2023-09-12 15:25:00|89.56|87.36|90.77|88.57|90.77|88.57|89.3|87.1|0
1694532600000|2023-09-12 15:30:00|90.86|88.66|91.3|89.1|91.56|89.36|90.77|88.57|0
1694532900000|2023-09-12 15:35:00|91.38|89.18|91.3|89.1|91.65|89.45|91.21|89.01|0
1694533200000|2023-09-12 15:40:00|91.21|89.01|91.29|89.09|91.82|89.62|91.21|89.01|0
1694533500000|2023-09-12 15:45:00|91.38|89.18|91.73|89.53|92|89.8|91.21|89.01|0
1694533800000|2023-09-12 15:50:00|91.82|89.62|92.17|89.97|92.44|90.24|91.82|89.62|0
1694534100000|2023-09-12 15:55:00|92.26|90.06|91.99|89.79|92.43|90.23|91.73|89.53|0
1694534400000|2023-09-12 16:00:00|92.08|89.88|92.92|90.72|92.97|90.77|92.08|89.88|0
1694534700000|2023-09-12 16:05:00|92.96|90.76|93.36|91.16|93.36|91.16|92.57|90.37|0
1694535000000|2023-09-12 16:10:00|93.19|90.99|93.72|91.52|93.72|91.52|92.92|90.72|0
1694535300000|2023-09-12 16:15:00|93.63|91.43|93.63|91.43|93.99|91.79|93.27|91.07|0
1694535600000|2023-09-12 16:20:00|93.54|91.34|93.67|91.47|93.81|91.61|93.01|90.81|0
1694535900000|2023-09-12 16:25:00|93.63|91.43|93|90.8|93.72|91.52|92.74|90.54|0
1694536200000|2023-09-12 16:30:00|92.91|90.71|92.21|90.01|93|90.8|92.12|89.92|0
1694536500000|2023-09-12 16:35:00|92.12|89.92|92.56|90.36|92.65|90.45|92.03|89.83|0
1694536800000|2023-09-12 16:40:00|92.47|90.27|93.53|91.33|93.62|91.42|92.38|90.18|0
1694537100000|2023-09-12 16:45:00|93.62|91.42|93.89|91.69|93.89|91.69|93.26|91.06|0
1694537400000|2023-09-12 16:50:00|93.8|91.6|93.17|90.97|93.98|91.78|92.91|90.71|0
1694537700000|2023-09-12 16:55:00|93.08|90.88|93.08|90.88|93.17|90.97|92.64|90.44|0
1694538000000|2023-09-12 17:00:00|93.17|90.97|93.7|91.5|93.97|91.77|92.55|90.35|0
1694538300000|2023-09-12 17:05:00|93.79|91.59|93.26|91.06|94.06|91.86|93.17|90.97|0
1694538600000|2023-09-12 17:10:00|93.17|90.97|93.61|91.41|93.97|91.77|93.17|90.97|0
1694538900000|2023-09-12 17:15:00|93.7|91.5|94.41|92.21|94.41|92.21|93.61|91.41|0
1694539200000|2023-09-12 17:20:00|94.59|92.39|97.22|95.02|97.31|95.11|94.59|92.39|0
1694539500000|2023-09-12 17:25:00|97.31|95.11|96.49|94.29|97.31|95.11|96.4|94.2|0
1694539800000|2023-09-12 17:30:00|96.76|94.56|96.94|94.74|97.22|95.02|96.76|94.56|0
1694540100000|2023-09-12 17:35:00|96.85|94.65|96.21|94.01|97.21|95.01|95.94|93.74|0
1694540400000|2023-09-12 17:40:00|96.39|94.19|93.96|91.76|96.39|94.19|93.87|91.67|0
1694540700000|2023-09-12 17:45:00|93.87|91.67|93.34|91.14|94.32|92.12|92.45|90.25|0
1694541000000|2023-09-12 17:50:00|93.42|91.22|92.54|90.34|93.87|91.67|92.27|90.07|0
1694541300000|2023-09-12 17:55:00|92.63|90.43|92.18|89.98|92.8|90.6|91.74|89.54|0
1694541600000|2023-09-12 18:00:00|91.92|89.72|91.57|89.37|91.92|89.72|91.3|89.1|0
1694541900000|2023-09-12 18:05:00|91.48|89.28|91.65|89.45|91.92|89.72|91.39|89.19|0
1694542200000|2023-09-12 18:10:00|91.48|89.28|91.65|89.45|92.36|90.16|91.48|89.28|0
1694542500000|2023-09-12 18:15:00|91.56|89.36|91.56|89.36|92.35|90.15|90.86|88.66|0
1694542800000|2023-09-12 18:20:00|91.65|89.45|91.21|89.01|91.65|89.45|90.6|88.4|0
1694543100000|2023-09-12 18:25:00|91.12|88.92|91.56|89.36|92|89.8|91.12|88.92|0
1694543400000|2023-09-12 18:30:00|91.38|89.18|91.47|89.27|91.91|89.71|90.77|88.57|0
1694543700000|2023-09-12 18:35:00|91.56|89.36|91.29|89.09|91.64|89.44|91.03|88.83|0
1694544000000|2023-09-12 18:40:00|91.38|89.18|90.59|88.39|91.47|89.27|90.51|88.31|0
1694544300000|2023-09-12 18:45:00|90.68|88.48|90.16|87.96|91.2|89|90.07|87.87|0
1694544600000|2023-09-12 18:50:00|90.07|87.87|88.52|86.32|90.16|87.96|88.52|86.32|0
1694544900000|2023-09-12 18:55:00|88.43|86.23|88.69|86.49|89.38|87.18|88.35|86.15|0
1694545200000|2023-09-12 19:00:00|88.52|86.32|87.83|85.63|88.69|86.49|87.66|85.46|0
1694545500000|2023-09-12 19:05:00|87.75|85.55|87.83|85.63|88.26|86.06|87.66|85.46|0
1694545800000|2023-09-12 19:10:00|87.91|85.71|87.83|85.63|88.34|86.14|87.83|85.63|0
1694546100000|2023-09-12 19:15:00|87.91|85.71|87.15|84.95|87.91|85.71|86.98|84.78|0
1694546400000|2023-09-12 19:20:00|87.23|85.03|86.47|84.27|87.57|85.37|86.38|84.18|0
1694546700000|2023-09-12 19:25:00|86.55|84.35|87.14|84.94|87.23|85.03|86.47|84.27|0
1694547000000|2023-09-12 19:30:00|87.31|85.11|87.57|85.37|87.74|85.54|87.14|84.94|0
1694547300000|2023-09-12 19:35:00|87.48|85.28|87.57|85.37|88.08|85.88|87.14|84.94|0
1694547600000|2023-09-12 19:40:00|87.65|85.45|88.25|86.05|88.42|86.22|87.65|85.45|0
1694547900000|2023-09-12 19:45:00|88.33|86.13|88.07|85.87|88.67|86.47|87.56|85.36|0
1694548200000|2023-09-12 19:50:00|87.99|85.79|89.19|86.99|89.19|86.99|87.99|85.79|0
1694548500000|2023-09-12 19:55:00|88.84|86.64|88.33|86.13|89.02|86.82|87.82|85.62|0
1694548800000|2023-09-12 20:00:00|88.58|86.38|88.76|86.56|88.93|86.73|88.24|86.04|0
1694549100000|2023-09-12 20:05:00|88.84|86.64|89.1|86.9|89.18|86.98|88.84|86.64|0
1694549400000|2023-09-12 20:10:00|89.01|86.81|89.01|86.81|89.27|87.07|89.01|86.81|0
1694549700000|2023-09-12 20:15:00|89.11|86.71|88.94|86.54|89.11|86.71|88.72|86.32|0
1694550000000|2023-09-12 20:20:00|88.85|86.45|88.76|86.36|88.94|86.54|88.76|86.36|0
1694550300000|2023-09-12 20:25:00|88.68|86.28|88.93|86.53|88.93|86.53|88.68|86.28|0
1694550900000|2023-09-12 20:35:00|89.02|86.62|88.67|86.27|89.06|86.66|88.67|86.27|0
1694551200000|2023-09-12 20:40:00|88.76|86.36|89.02|86.62|89.1|86.7|88.76|86.36|0
1694551500000|2023-09-12 20:45:00|89.1|86.7|89.27|86.87|89.27|86.87|89.02|86.62|0
1694551800000|2023-09-12 20:50:00|89.36|86.96|88.93|86.53|89.36|86.96|88.93|86.53|0
1694552100000|2023-09-12 20:55:00|89.01|86.61|88.54|86.14|89.01|86.61|88.37|85.97|0
1694552400000|2023-09-12 21:00:00|88.49|86.09|88.52|86.12|88.64|86.24|88.43|86.03|0
1694552700000|2023-09-12 21:05:00|88.61|86.21|88.48|86.08|88.61|86.21|88.43|86.03|0
1694553000000|2023-09-12 21:10:00|88.49|86.09|88.51|86.11|88.51|86.11|88.49|86.09|0
1694553300000|2023-09-12 21:15:00|88.5|86.1|88.33|85.93|88.51|86.11|88.33|85.93|0
1694553600000|2023-09-12 21:20:00|88.32|85.92|88.44|86.04|88.49|86.09|88.32|85.92|0
1694553900000|2023-09-12 21:25:00|88.43|86.03|88.41|86.01|88.43|86.03|88.41|86.01|0
1694554200000|2023-09-12 21:30:00|88.42|86.02|88.34|85.94|88.49|86.09|88.28|85.88|0
1694554500000|2023-09-12 21:35:00|88.38|85.98|88.33|85.93|88.4|86|88.25|85.85|0
1694554800000|2023-09-12 21:40:00|88.25|85.85|88.2|85.8|88.34|85.94|88.19|85.79|0
1694555100000|2023-09-12 21:45:00|88.23|85.83|88.04|85.64|88.23|85.83|88.01|85.61|0
1694555400000|2023-09-12 21:50:00|88|85.6|88.17|85.77|88.2|85.8|88|85.6|0
1694555700000|2023-09-12 21:55:00|88.19|85.79|88.12|85.72|88.2|85.8|88.12|85.72|0
1694556000000|2023-09-12 22:00:00|88.11|85.71|88.31|85.91|88.52|86.12|88.11|85.71|0
1694556300000|2023-09-12 22:05:00|88.39|85.99|88.05|85.65|88.39|85.99|87.96|85.56|0
1694556600000|2023-09-12 22:10:00|88.14|85.74|88.22|85.82|88.31|85.91|87.96|85.56|0
1694556900000|2023-09-12 22:15:00|88.13|85.73|88.05|85.65|88.22|85.82|87.96|85.56|0
1694557200000|2023-09-12 22:20:00|87.88|85.48|87.96|85.56|88.05|85.65|87.88|85.48|0
1694557500000|2023-09-12 22:25:00|87.87|85.47|88.04|85.64|88.04|85.64|87.87|85.47|0
1694557800000|2023-09-12 22:30:00|88.13|85.73|88.39|85.99|88.47|86.07|88.13|85.73|0
1694558100000|2023-09-12 22:35:00|88.38|85.98|88.47|86.07|88.56|86.16|88.3|85.9|0
1694558400000|2023-09-12 22:40:00|88.38|85.98|88.3|85.9|88.47|86.07|88.21|85.81|0
1694558700000|2023-09-12 22:45:00|88.21|85.81|88.47|86.07|88.47|86.07|88.13|85.73|0
1694559000000|2023-09-12 22:50:00|88.64|86.24|88.38|85.98|88.64|86.24|88.38|85.98|0
1694559300000|2023-09-12 22:55:00|88.47|86.07|88.29|85.89|88.47|86.07|88.29|85.89|0
1694559600000|2023-09-12 23:00:00|88.33|85.93|88.12|85.72|88.33|85.93|88.04|85.64|0
1694559900000|2023-09-12 23:05:00|88.03|85.63|88.29|85.89|88.29|85.89|87.95|85.55|0
1694560200000|2023-09-12 23:10:00|88.2|85.8|88.03|85.63|88.25|85.85|88.03|85.63|0
1694560500000|2023-09-12 23:15:00|88.12|85.72|88.29|85.89|88.29|85.89|88.03|85.63|0
1694560800000|2023-09-12 23:20:00|88.2|85.8|88.37|85.97|88.37|85.97|88.12|85.72|0
1694561100000|2023-09-12 23:25:00|88.46|86.06|88.54|86.14|88.54|86.14|88.28|85.88|0
1694561400000|2023-09-12 23:30:00|88.46|86.06|88.45|86.05|88.54|86.14|88.45|86.05|0
1694561700000|2023-09-12 23:35:00|88.54|86.14|88.54|86.14|88.62|86.22|88.45|86.05|0
1694562000000|2023-09-12 23:40:00|88.62|86.22|88.62|86.22|88.71|86.31|88.54|86.14|0
1694562300000|2023-09-12 23:45:00|88.66|86.26|88.88|86.48|88.88|86.48|88.66|86.26|0
1694562600000|2023-09-12 23:50:00|88.83|86.43|88.71|86.31|88.88|86.48|88.71|86.31|0
1694562900000|2023-09-12 23:55:00|88.62|86.22|88.7|86.3|88.7|86.3|88.62|86.22|0
1694563200000|2023-09-13 00:00:00|88.62|86.22|88.62|86.22|88.7|86.3|88.36|85.96|0
1694563500000|2023-09-13 00:05:00|88.53|86.13|88.96|86.56|88.96|86.56|88.45|86.05|0
1694563800000|2023-09-13 00:10:00|88.87|86.47|88.7|86.3|88.87|86.47|88.7|86.3|0
1694564100000|2023-09-13 00:15:00|88.79|86.39|88.36|85.96|88.87|86.47|88.36|85.96|0
1694564400000|2023-09-13 00:20:00|88.44|86.04|86.72|84.32|88.44|86.04|86.57|84.17|0
1694564700000|2023-09-13 00:25:00|86.76|84.36|86.72|84.32|86.89|84.49|86.63|84.23|0
1694565000000|2023-09-13 00:30:00|86.7|84.5|86.95|84.75|86.95|84.75|86.62|84.42|0
1694565300000|2023-09-13 00:35:00|86.87|84.67|86.78|84.58|86.95|84.75|86.78|84.58|0
1694565600000|2023-09-13 00:40:00|86.87|84.67|86.95|84.75|87.04|84.84|86.7|84.5|0
1694565900000|2023-09-13 00:45:00|87.04|84.84|86.87|84.67|87.12|84.92|86.87|84.67|0
1694566200000|2023-09-13 00:50:00|86.95|84.75|86.95|84.75|86.95|84.75|86.78|84.58|0
1694566500000|2023-09-13 00:55:00|86.86|84.66|86.86|84.66|87.03|84.83|86.78|84.58|0
1694566800000|2023-09-13 01:00:00|86.95|84.75|86.86|84.66|86.95|84.75|86.86|84.66|0
1694567100000|2023-09-13 01:05:00|86.78|84.58|86.69|84.49|86.78|84.58|86.61|84.41|0
1694567400000|2023-09-13 01:10:00|86.6|84.4|86.77|84.57|86.77|84.57|86.6|84.4|0
1694567700000|2023-09-13 01:15:00|86.86|84.66|87.45|85.25|87.54|85.34|86.77|84.57|0
1694568000000|2023-09-13 01:20:00|87.37|85.17|87.2|85|87.37|85.17|87.03|84.83|0
1694568300000|2023-09-13 01:25:00|87.11|84.91|86.94|84.74|87.28|85.08|86.77|84.57|0
1694568600000|2023-09-13 01:30:00|86.85|84.65|86.6|84.4|86.94|84.74|86.26|84.06|0
1694568900000|2023-09-13 01:35:00|86.68|84.48|85.42|83.22|86.85|84.65|85.33|83.13|0
1694569200000|2023-09-13 01:40:00|85.33|83.13|85.33|83.13|85.84|83.64|85.16|82.96|0
1694569500000|2023-09-13 01:45:00|85.42|83.22|85.58|83.38|85.67|83.47|85.25|83.05|0
1694569800000|2023-09-13 01:50:00|85.67|83.47|85.5|83.3|85.67|83.47|85.16|82.96|0
1694570100000|2023-09-13 01:55:00|85.41|83.21|85.58|83.38|85.66|83.46|85.24|83.04|0
1694570400000|2023-09-13 02:00:00|85.66|83.46|85.91|83.71|86.25|84.05|85.66|83.46|0
1694570700000|2023-09-13 02:05:00|85.95|83.75|85.66|83.46|86.08|83.88|85.58|83.38|0
1694571000000|2023-09-13 02:10:00|85.58|83.38|84.86|82.66|85.74|83.54|84.65|82.45|0
1694571300000|2023-09-13 02:15:00|84.9|82.7|85.07|82.87|85.24|83.04|84.74|82.54|0
1694571600000|2023-09-13 02:20:00|84.99|82.79|84.82|82.62|85.07|82.87|84.65|82.45|0
1694571900000|2023-09-13 02:25:00|84.73|82.53|84.57|82.37|84.82|82.62|84.48|82.28|0
1694572200000|2023-09-13 02:30:00|84.65|82.45|84.57|82.37|84.65|82.45|84.4|82.2|0
1694572500000|2023-09-13 02:35:00|84.65|82.45|84.4|82.2|84.65|82.45|84.23|82.03|0
1694572800000|2023-09-13 02:40:00|84.48|82.28|84.4|82.2|84.65|82.45|84.31|82.11|0
1694573100000|2023-09-13 02:45:00|84.31|82.11|84.73|82.53|84.81|82.61|84.31|82.11|0
1694573400000|2023-09-13 02:50:00|84.64|82.44|84.56|82.36|84.89|82.69|84.56|82.36|0
1694573700000|2023-09-13 02:55:00|84.64|82.44|84.73|82.53|84.81|82.61|84.56|82.36|0
1694574000000|2023-09-13 03:00:00|84.77|82.57|84.81|82.61|84.89|82.69|84.72|82.52|0
1694574300000|2023-09-13 03:05:00|84.89|82.69|84.56|82.36|84.97|82.77|84.47|82.27|0
1694574600000|2023-09-13 03:10:00|84.51|82.31|85.06|82.86|85.06|82.86|84.51|82.31|0
1694574900000|2023-09-13 03:15:00|84.97|82.77|84.64|82.44|84.97|82.77|84.64|82.44|0
1694575200000|2023-09-13 03:20:00|84.72|82.52|84.55|82.35|84.72|82.52|84.39|82.19|0
1694575500000|2023-09-13 03:25:00|84.64|82.44|84.55|82.35|84.72|82.52|84.47|82.27|0
1694575800000|2023-09-13 03:30:00|84.63|82.43|84.55|82.35|84.8|82.6|84.47|82.27|0
1694576100000|2023-09-13 03:35:00|84.63|82.43|84.55|82.35|84.72|82.52|84.55|82.35|0
1694576400000|2023-09-13 03:40:00|84.46|82.26|84.46|82.26|84.55|82.35|84.46|82.26|0
1694576700000|2023-09-13 03:45:00|84.55|82.35|84.38|82.18|84.55|82.35|84.3|82.1|0
1694577000000|2023-09-13 03:50:00|84.3|82.1|84.21|82.01|84.46|82.26|84.21|82.01|0
1694577300000|2023-09-13 03:55:00|84.29|82.09|84.29|82.09|84.38|82.18|84.29|82.09|0
1694577600000|2023-09-13 04:00:00|84.21|82.01|84.29|82.09|84.38|82.18|84.21|82.01|0
1694577900000|2023-09-13 04:05:00|84.21|82.01|84.12|81.92|84.29|82.09|84.12|81.92|0
1694578200000|2023-09-13 04:10:00|84.04|81.84|84.45|82.25|84.46|82.26|84.04|81.84|0
1694578500000|2023-09-13 04:15:00|84.54|82.34|84.95|82.75|84.95|82.75|84.54|82.34|0
1694578800000|2023-09-13 04:20:00|84.87|82.67|84.87|82.67|85.12|82.92|84.79|82.59|0
1694579100000|2023-09-13 04:25:00|84.79|82.59|84.87|82.67|84.95|82.75|84.79|82.59|0
1694579400000|2023-09-13 04:30:00|84.95|82.75|85.2|83|85.2|83|84.87|82.67|0
1694579700000|2023-09-13 04:35:00|85.12|82.92|85.03|82.83|85.12|82.92|85.03|82.83|0
1694580000000|2023-09-13 04:40:00|85.12|82.92|85.28|83.08|85.37|83.17|85.12|82.92|0
1694580300000|2023-09-13 04:45:00|85.37|83.17|85.28|83.08|85.37|83.17|85.2|83|0
1694580600000|2023-09-13 04:50:00|85.36|83.16|85.62|83.42|85.7|83.5|85.36|83.16|0
1694580900000|2023-09-13 04:55:00|85.7|83.5|86.12|83.92|86.12|83.92|85.7|83.5|0
1694581200000|2023-09-13 05:00:00|86.2|84|86.2|84|86.37|84.17|86.03|83.83|0
1694581500000|2023-09-13 05:05:00|86.12|83.92|86.12|83.92|86.12|83.92|85.95|83.75|0
1694581800000|2023-09-13 05:10:00|86.2|84|85.95|83.75|86.2|84|85.95|83.75|0
1694582100000|2023-09-13 05:15:00|85.86|83.66|85.78|83.58|86.03|83.83|85.78|83.58|0
1694582400000|2023-09-13 05:20:00|85.69|83.49|85.78|83.58|85.78|83.58|85.52|83.32|0
1694582700000|2023-09-13 05:25:00|85.69|83.49|85.44|83.24|85.69|83.49|85.44|83.24|0
1694583000000|2023-09-13 05:30:00|85.52|83.32|85.52|83.32|85.6|83.4|85.19|82.99|0
1694583300000|2023-09-13 05:35:00|85.44|83.24|85.35|83.15|85.52|83.32|85.27|83.07|0
1694583600000|2023-09-13 05:40:00|85.43|83.23|85.18|82.98|85.43|83.23|85.18|82.98|0
1694583900000|2023-09-13 05:45:00|85.1|82.9|85.1|82.9|85.18|82.98|85.01|82.81|0
1694584200000|2023-09-13 05:50:00|85.01|82.81|84.34|82.14|85.01|82.81|84.18|81.98|0
1694584500000|2023-09-13 05:55:00|84.43|82.23|84.84|82.64|84.84|82.64|84.34|82.14|0
1694584800000|2023-09-13 06:00:00|84.59|82.39|84.51|82.31|84.68|82.48|84.22|82.02|0
1694585100000|2023-09-13 06:05:00|84.42|82.22|84.51|82.31|84.51|82.31|84.18|81.98|0
1694585400000|2023-09-13 06:10:00|84.59|82.39|84.67|82.47|84.76|82.56|84.17|81.97|0
1694585700000|2023-09-13 06:15:00|84.59|82.39|84.5|82.3|84.84|82.64|84.34|82.14|0
1694586000000|2023-09-13 06:20:00|84.42|82.22|84.75|82.55|85|82.8|84.42|82.22|0
1694586300000|2023-09-13 06:25:00|84.67|82.47|84.42|82.22|84.92|82.72|84.42|82.22|0
1694586600000|2023-09-13 06:30:00|84.5|82.3|84.33|82.13|84.5|82.3|83.92|81.72|0
1694586900000|2023-09-13 06:35:00|84.25|82.05|85.33|83.13|85.33|83.13|84.25|82.05|0
1694587200000|2023-09-13 06:40:00|85.29|83.09|85.25|83.05|85.59|83.39|85.08|82.88|0
1694587500000|2023-09-13 06:45:00|85.17|82.97|85.84|83.64|85.84|83.64|85.17|82.97|0
1694587800000|2023-09-13 06:50:00|85.92|83.72|85.75|83.55|85.92|83.72|85.5|83.3|0
1694588100000|2023-09-13 06:55:00|85.84|83.64|86|83.8|86|83.8|85.75|83.55|0
1694588400000|2023-09-13 07:00:00|86.04|83.84|85.75|83.55|86.59|84.39|85.75|83.55|0
1694588700000|2023-09-13 07:05:00|85.66|83.46|85.24|83.04|85.75|83.55|85.2|83|0
1694589000000|2023-09-13 07:10:00|85.33|83.13|86.08|83.88|86.68|84.48|85.24|83.04|0
1694589300000|2023-09-13 07:15:00|86.29|84.09|86.76|84.56|87.44|85.24|85.75|83.55|0
1694589600000|2023-09-13 07:20:00|87.01|84.81|86.93|84.73|87.69|85.49|86.5|84.3|0
1694589900000|2023-09-13 07:25:00|87.01|84.81|87.95|85.75|88.12|85.92|86.67|84.47|0
1694590200000|2023-09-13 07:30:00|88.12|85.92|87.73|85.53|88.29|86.09|87.52|85.32|0
1694590500000|2023-09-13 07:35:00|87.61|85.41|87.01|84.81|87.78|85.58|86.67|84.47|0
1694590800000|2023-09-13 07:40:00|86.92|84.72|86.84|84.64|87.6|85.4|86.16|83.96|0
1694591100000|2023-09-13 07:45:00|86.92|84.72|87.43|85.23|87.43|85.23|86.58|84.38|0
1694591400000|2023-09-13 07:50:00|87.52|85.32|87.77|85.57|88.46|86.26|87.43|85.23|0
1694591700000|2023-09-13 07:55:00|87.69|85.49|86.75|84.55|87.69|85.49|86.49|84.29|0
1694592000000|2023-09-13 08:00:00|86.83|84.63|87.34|85.14|87.47|85.27|86.58|84.38|0
1694592300000|2023-09-13 08:05:00|87.3|85.1|86.74|84.54|87.34|85.14|86.32|84.12|0
1694592600000|2023-09-13 08:10:00|86.66|84.46|86.83|84.63|86.83|84.63|85.98|83.78|0
1694592900000|2023-09-13 08:15:00|86.74|84.54|86.06|83.86|86.91|84.71|85.98|83.78|0
1694593200000|2023-09-13 08:20:00|85.98|83.78|86.83|84.63|86.83|84.63|85.9|83.7|0
1694593500000|2023-09-13 08:25:00|86.74|84.54|86.4|84.2|86.91|84.71|86.23|84.03|0
1694593800000|2023-09-13 08:30:00|86.48|84.28|85.98|83.78|86.65|84.45|85.89|83.69|0
1694594100000|2023-09-13 08:35:00|86.06|83.86|85.39|83.19|86.31|84.11|85.3|83.1|0
1694594400000|2023-09-13 08:40:00|85.47|83.27|85.47|83.27|85.47|83.27|85.13|82.93|0
1694594700000|2023-09-13 08:45:00|85.55|83.35|85.59|83.39|87.42|85.22|84.46|82.26|0
1694595000000|2023-09-13 08:50:00|85.5|83.3|86.01|83.81|86.18|83.98|85.5|83.3|0
1694595300000|2023-09-13 08:55:00|86.09|83.89|85.67|83.47|86.43|84.23|85.67|83.47|0
1694595600000|2023-09-13 09:00:00|85.71|83.51|85.67|83.47|85.84|83.64|85.42|83.22|0
1694595900000|2023-09-13 09:05:00|85.62|83.42|85.71|83.51|85.92|83.72|85.42|83.22|0
1694596200000|2023-09-13 09:10:00|85.75|83.55|86.09|83.89|86.26|84.06|85.75|83.55|0
1694596500000|2023-09-13 09:15:00|85.92|83.72|86.68|84.48|86.76|84.56|85.92|83.72|0
1694596800000|2023-09-13 09:20:00|86.59|84.39|86.76|84.56|86.85|84.65|86.34|84.14|0
1694597100000|2023-09-13 09:25:00|86.85|84.65|86.59|84.39|86.93|84.73|86.42|84.22|0
1694597400000|2023-09-13 09:30:00|86.68|84.48|86.84|84.64|86.84|84.64|86.08|83.88|0
1694597700000|2023-09-13 09:35:00|86.76|84.56|87.1|84.9|87.1|84.9|86.42|84.22|0
1694598000000|2023-09-13 09:40:00|87.14|84.94|86.08|83.88|87.18|84.98|86.08|83.88|0
1694598300000|2023-09-13 09:45:00|86.16|83.96|86.42|84.22|86.42|84.22|85.66|83.46|0
1694598600000|2023-09-13 09:50:00|86.5|84.3|86.33|84.13|86.58|84.38|86.24|84.04|0
1694598900000|2023-09-13 09:55:00|86.24|84.04|86.75|84.55|86.92|84.72|86.16|83.96|0
1694599200000|2023-09-13 10:00:00|86.84|84.64|85.9|83.7|86.92|84.72|85.82|83.62|0
1694599500000|2023-09-13 10:05:00|85.99|83.79|85.31|83.11|86.07|83.87|85.23|83.03|0
1694599800000|2023-09-13 10:10:00|85.15|82.95|84.89|82.69|85.31|83.11|84.56|82.36|0
1694600100000|2023-09-13 10:15:00|84.81|82.61|84.56|82.36|84.98|82.78|84.48|82.28|0
1694600400000|2023-09-13 10:20:00|84.48|82.28|84.64|82.44|85.06|82.86|84.48|82.28|0
1694600700000|2023-09-13 10:25:00|84.72|82.52|85.06|82.86|85.15|82.95|84.56|82.36|0
1694601000000|2023-09-13 10:30:00|85.14|82.94|85.65|83.45|85.81|83.61|85.06|82.86|0
1694601300000|2023-09-13 10:35:00|85.56|83.36|85.73|83.53|85.9|83.7|85.39|83.19|0
1694601600000|2023-09-13 10:40:00|85.81|83.61|85.64|83.44|85.81|83.61|85.48|83.28|0
1694601900000|2023-09-13 10:45:00|85.56|83.36|85.89|83.69|85.98|83.78|85.56|83.36|0
1694602200000|2023-09-13 10:50:00|85.98|83.78|86.23|84.03|86.4|84.2|85.93|83.73|0
1694602500000|2023-09-13 10:55:00|86.31|84.11|86.65|84.45|86.65|84.45|86.23|84.03|0
1694602800000|2023-09-13 11:00:00|86.57|84.37|86.4|84.2|86.9|84.7|86.31|84.11|0
1694603100000|2023-09-13 11:05:00|86.31|84.11|85.64|83.44|86.48|84.28|85.64|83.44|0
1694603400000|2023-09-13 11:10:00|85.55|83.35|85.22|83.02|85.64|83.44|85.13|82.93|0
1694603700000|2023-09-13 11:15:00|85.13|82.93|85.38|83.18|85.47|83.27|85.13|82.93|0
1694604000000|2023-09-13 11:20:00|85.3|83.1|85.88|83.68|85.88|83.68|85.3|83.1|0
1694604300000|2023-09-13 11:25:00|85.97|83.77|86.39|84.19|86.64|84.44|85.97|83.77|0
1694604600000|2023-09-13 11:30:00|86.47|84.27|86.64|84.44|86.64|84.44|86.3|84.1|0
1694604900000|2023-09-13 11:35:00|86.73|84.53|86.64|84.44|86.98|84.78|86.47|84.27|0
1694605200000|2023-09-13 11:40:00|86.55|84.35|86.89|84.69|87.23|85.03|86.3|84.1|0
1694605500000|2023-09-13 11:45:00|86.98|84.78|87.57|85.37|87.74|85.54|86.98|84.78|0
1694605800000|2023-09-13 11:50:00|87.49|85.29|87.91|85.71|88|85.8|87.49|85.29|0
1694606100000|2023-09-13 11:55:00|88|85.8|88.17|85.97|88.51|86.31|88|85.8|0
1694606400000|2023-09-13 12:00:00|88.25|86.05|87.57|85.37|88.42|86.22|87.4|85.2|0
1694606700000|2023-09-13 12:05:00|87.48|85.28|87.55|85.35|87.72|85.52|86.53|84.33|0
1694607000000|2023-09-13 12:10:00|87.63|85.43|87.63|85.43|87.8|85.6|87.29|85.09|0
1694607300000|2023-09-13 12:15:00|87.55|85.35|87.72|85.52|87.8|85.6|86.86|84.66|0
1694607600000|2023-09-13 12:20:00|87.8|85.6|86.78|84.58|87.97|85.77|86.61|84.41|0
1694607900000|2023-09-13 12:25:00|86.73|84.53|86.61|84.41|86.9|84.7|86.44|84.24|0
1694608200000|2023-09-13 12:30:00|86.73|84.53|84.83|82.63|86.73|84.53|81.37|79.17|0
1694608500000|2023-09-13 12:35:00|84.79|82.59|85.97|83.77|88.4|86.2|83.92|81.72|0
1694608800000|2023-09-13 12:40:00|85.67|83.47|84.75|82.55|86.35|84.15|83.83|81.63|0
1694609100000|2023-09-13 12:45:00|84.83|82.63|86.43|84.23|86.94|84.74|84.08|81.88|0
1694609400000|2023-09-13 12:50:00|86.35|84.15|87.79|85.59|88.22|86.02|86.09|83.89|0
1694609700000|2023-09-13 12:55:00|87.88|85.68|87.45|85.25|89|86.8|87.45|85.25|0
1694610000000|2023-09-13 13:00:00|87.53|85.33|86.17|83.97|87.62|85.42|85.49|83.29|0
1694610300000|2023-09-13 13:05:00|86.26|84.06|86.68|84.48|87.28|85.08|86.09|83.89|0
1694610600000|2023-09-13 13:10:00|86.6|84.4|84.65|82.45|87.11|84.91|84.4|82.2|0
1694610900000|2023-09-13 13:15:00|84.57|82.37|84.48|82.28|84.82|82.62|84.23|82.03|0
1694611200000|2023-09-13 13:20:00|84.56|82.36|86.42|84.22|86.51|84.31|84.48|82.28|0
1694611500000|2023-09-13 13:25:00|86.34|84.14|86.42|84.22|86.8|84.6|86.17|83.97|0
1694611800000|2023-09-13 13:30:00|86.17|83.97|88.74|86.54|90.14|87.94|85.74|83.54|0
1694612100000|2023-09-13 13:35:00|88.92|86.72|88.91|86.71|89.61|87.41|88.22|86.02|0
1694612400000|2023-09-13 13:40:00|88.83|86.63|88.57|86.37|89.44|87.24|87.19|84.99|0
1694612700000|2023-09-13 13:45:00|88.65|86.45|88.65|86.45|89.17|86.97|87.7|85.5|0
1694613000000|2023-09-13 13:50:00|88.74|86.54|87.01|84.81|89|86.8|86.5|84.3|0
1694613300000|2023-09-13 13:55:00|87.1|84.9|88.91|86.71|89.17|86.97|86.16|83.96|0
1694613600000|2023-09-13 14:00:00|89|86.8|86.33|84.13|89.08|86.88|86.33|84.13|0
1694613900000|2023-09-13 14:05:00|86.07|83.87|84.89|82.69|86.07|83.87|84.38|82.18|0
1694614200000|2023-09-13 14:10:00|85.05|82.85|83.96|81.76|85.65|83.45|83.96|81.76|0
1694614500000|2023-09-13 14:15:00|83.8|81.6|83.13|80.93|83.88|81.68|82.55|80.35|0
1694614800000|2023-09-13 14:20:00|83.05|80.85|84.88|82.68|84.97|82.77|83.05|80.85|0
1694615100000|2023-09-13 14:25:00|84.8|82.6|85.98|83.78|86.49|84.29|84.8|82.6|0
1694615400000|2023-09-13 14:30:00|86.06|83.86|86.83|84.63|87.35|85.15|85.89|83.69|0
1694615700000|2023-09-13 14:35:00|86.92|84.72|88.64|86.44|88.64|86.44|86.66|84.46|0
1694616000000|2023-09-13 14:40:00|89.16|86.96|88.55|86.35|89.33|87.13|88.2|86|0
1694616300000|2023-09-13 14:45:00|88.64|86.44|87.82|85.62|89.02|86.82|87.3|85.1|0
1694616600000|2023-09-13 14:50:00|87.73|85.53|88.86|86.66|89.12|86.92|87.65|85.45|0
1694616900000|2023-09-13 14:55:00|88.94|86.74|89.12|86.92|89.55|87.35|88.6|86.4|0
1694617200000|2023-09-13 15:00:00|89.2|87|89.9|87.7|89.99|87.79|88.51|86.31|0
1694617500000|2023-09-13 15:05:00|90.08|87.88|89.73|87.53|90.34|88.14|89.38|87.18|0
1694617800000|2023-09-13 15:10:00|89.81|87.61|89.81|87.61|90.43|88.23|89.64|87.44|0
1694618100000|2023-09-13 15:15:00|89.9|87.7|88.85|86.65|90.07|87.87|88.76|86.56|0
1694618400000|2023-09-13 15:20:00|88.76|86.56|89.97|87.77|90.22|88.02|88.42|86.22|0
1694618700000|2023-09-13 15:25:00|90.05|87.85|90.32|88.12|90.58|88.38|89.7|87.5|0
1694619000000|2023-09-13 15:30:00|90.41|88.21|89.88|87.68|90.76|88.56|89.79|87.59|0
1694619300000|2023-09-13 15:35:00|89.96|87.76|89.52|87.32|90.14|87.94|89.18|86.98|0
1694619600000|2023-09-13 15:40:00|89.44|87.24|89.1|86.9|89.44|87.24|88.05|85.85|0
1694619900000|2023-09-13 15:45:00|89.18|86.98|89.01|86.81|89.88|87.68|88.92|86.72|0
1694620200000|2023-09-13 15:50:00|88.92|86.72|87.27|85.07|88.92|86.72|86.41|84.21|0
1694620500000|2023-09-13 15:55:00|87.53|85.33|88.92|86.72|89|86.8|87.01|84.81|0
1694620800000|2023-09-13 16:00:00|89|86.8|88.65|86.45|89.09|86.89|87.79|85.59|0
1694621100000|2023-09-13 16:05:00|88.57|86.37|88.48|86.28|89.18|86.98|88.31|86.11|0
1694621400000|2023-09-13 16:10:00|88.57|86.37|87.35|85.15|88.74|86.54|87.35|85.15|0
1694621700000|2023-09-13 16:15:00|87.44|85.24|88.74|86.54|89.09|86.89|87.01|84.81|0
1694622000000|2023-09-13 16:20:00|88.82|86.62|89|86.8|89.52|87.32|88.74|86.54|0
1694622300000|2023-09-13 16:25:00|89.09|86.89|89.26|87.06|89.7|87.5|89.08|86.88|0
1694622600000|2023-09-13 16:30:00|89.43|87.23|89.35|87.15|89.87|87.67|88.21|86.01|0
1694622900000|2023-09-13 16:35:00|89.43|87.23|87.95|85.75|89.43|87.23|87.86|85.66|0
1694623200000|2023-09-13 16:40:00|87.86|85.66|87.77|85.57|88.3|86.1|87.26|85.06|0
1694623500000|2023-09-13 16:45:00|87.69|85.49|88.38|86.18|88.64|86.44|87.34|85.14|0
1694623800000|2023-09-13 16:50:00|88.47|86.27|88.99|86.79|88.99|86.79|87.95|85.75|0
1694624100000|2023-09-13 16:55:00|89.08|86.88|88.99|86.79|89.87|87.67|88.9|86.7|0
1694624400000|2023-09-13 17:00:00|89.16|86.96|88.55|86.35|89.78|87.58|88.46|86.26|0
1694624700000|2023-09-13 17:05:00|88.64|86.44|88.81|86.61|89.16|86.96|88.46|86.26|0
1694625000000|2023-09-13 17:10:00|88.99|86.79|88.98|86.78|89.51|87.31|88.64|86.44|0
1694625300000|2023-09-13 17:15:00|89.07|86.87|89.25|87.05|90.04|87.84|89.07|86.87|0
1694625600000|2023-09-13 17:20:00|89.33|87.13|89.86|87.66|89.95|87.75|88.98|86.78|0
1694625900000|2023-09-13 17:25:00|89.95|87.75|88.98|86.78|90.03|87.83|88.98|86.78|0
1694626200000|2023-09-13 17:30:00|89.15|86.95|89.94|87.74|90.03|87.83|88.46|86.26|0
1694626500000|2023-09-13 17:35:00|89.86|87.66|89.63|87.43|90.12|87.92|89.15|86.95|0
1694626800000|2023-09-13 17:40:00|89.68|87.48|90.12|87.92|90.21|88.01|89.59|87.39|0
1694627100000|2023-09-13 17:45:00|90.21|88.01|89.59|87.39|90.47|88.27|89.5|87.3|0
1694627400000|2023-09-13 17:50:00|89.5|87.3|89.5|87.3|89.85|87.65|89.32|87.12|0
1694627700000|2023-09-13 17:55:00|89.59|87.39|89.32|87.12|89.59|87.39|89.06|86.86|0
1694628000000|2023-09-13 18:00:00|89.41|87.21|88.71|86.51|89.76|87.56|88.62|86.42|0
1694628300000|2023-09-13 18:05:00|88.62|86.42|88.45|86.25|88.62|86.42|87.75|85.55|0
1694628600000|2023-09-13 18:10:00|88.36|86.16|88.53|86.33|89.14|86.94|88.36|86.16|0
1694628900000|2023-09-13 18:15:00|88.62|86.42|87.84|85.64|88.62|86.42|87.49|85.29|0
1694629200000|2023-09-13 18:20:00|87.92|85.72|88.09|85.89|88.18|85.98|87.32|85.12|0
1694629500000|2023-09-13 18:25:00|88.18|85.98|88.35|86.15|88.44|86.24|87.92|85.72|0
1694629800000|2023-09-13 18:30:00|88.44|86.24|87.49|85.29|88.44|86.24|87.14|84.94|0
1694630100000|2023-09-13 18:35:00|87.4|85.2|88|85.8|88.35|86.15|87.31|85.11|0
1694630400000|2023-09-13 18:40:00|88.09|85.89|87.31|85.11|88.44|86.24|87.31|85.11|0
1694630700000|2023-09-13 18:45:00|87.22|85.02|86.71|84.51|87.83|85.63|86.71|84.51|0
1694631000000|2023-09-13 18:50:00|86.45|84.25|83.9|81.7|86.62|84.42|83.82|81.62|0
1694631300000|2023-09-13 18:55:00|83.48|81.28|84.74|82.54|85.33|83.13|81.8|79.6|0
1694631600000|2023-09-13 19:00:00|84.66|82.46|82.89|80.69|84.99|82.79|82.89|80.69|0
1694631900000|2023-09-13 19:05:00|82.81|80.61|82.47|80.27|83.39|81.19|82.22|80.02|0
1694632200000|2023-09-13 19:10:00|82.39|80.19|81.97|79.77|83.06|80.86|81.81|79.61|0
1694632500000|2023-09-13 19:15:00|81.89|79.69|83.3|81.1|83.39|81.19|81.81|79.61|0
1694632800000|2023-09-13 19:20:00|83.39|81.19|83.39|81.19|83.47|81.27|82.55|80.35|0
1694633100000|2023-09-13 19:25:00|83.47|81.27|83.97|81.77|84.06|81.86|83.22|81.02|0
1694633400000|2023-09-13 19:30:00|84.06|81.86|84.9|82.7|85.16|82.96|83.97|81.77|0
1694633700000|2023-09-13 19:35:00|84.99|82.79|84.9|82.7|85.24|83.04|84.31|82.11|0
1694634000000|2023-09-13 19:40:00|84.81|82.61|84.98|82.78|85.66|83.46|84.81|82.61|0
1694634300000|2023-09-13 19:45:00|84.9|82.7|84.98|82.78|85.41|83.21|84.56|82.36|0
1694634600000|2023-09-13 19:50:00|85.07|82.87|85.4|83.2|85.49|83.29|84.3|82.1|0
1694634900000|2023-09-13 19:55:00|85.49|83.29|85.66|83.46|86.69|84.49|85.15|82.95|0
1694635200000|2023-09-13 20:00:00|86|83.8|86.43|84.23|86.77|84.57|85.49|83.29|0
1694635500000|2023-09-13 20:05:00|86.34|84.14|86.77|84.57|86.86|84.66|86.3|84.1|0
1694635800000|2023-09-13 20:10:00|86.68|84.48|86.42|84.22|86.86|84.66|86.42|84.22|0
1694636100000|2023-09-13 20:15:00|86.61|84.21|86.7|84.3|86.78|84.38|86.52|84.12|0
1694636400000|2023-09-13 20:20:00|86.78|84.38|86.61|84.21|86.78|84.38|86.61|84.21|0
1694636700000|2023-09-13 20:25:00|86.69|84.29|86.69|84.29|86.69|84.29|86.61|84.21|0
1694637000000|2023-09-13 20:30:00|86.78|84.38|87.04|84.64|87.04|84.64|86.69|84.29|0
1694637300000|2023-09-13 20:35:00|87.12|84.72|87.03|84.63|87.21|84.81|86.95|84.55|0
1694637600000|2023-09-13 20:40:00|86.95|84.55|86.95|84.55|87.03|84.63|86.77|84.37|0
1694637900000|2023-09-13 20:45:00|87.03|84.63|87.03|84.63|87.03|84.63|86.95|84.55|0
1694638200000|2023-09-13 20:50:00|86.95|84.55|86.86|84.46|87.03|84.63|86.86|84.46|0
1694638500000|2023-09-13 20:55:00|86.77|84.37|87.16|84.76|87.24|84.84|86.51|84.11|0
1694638800000|2023-09-13 21:00:00|87.04|84.64|87.08|84.68|87.12|84.72|87|84.6|0
1694639100000|2023-09-13 21:05:00|87.04|84.64|86.98|84.58|87.09|84.69|86.9|84.5|0
1694639400000|2023-09-13 21:10:00|86.99|84.59|86.87|84.47|87|84.6|86.87|84.47|0
1694639700000|2023-09-13 21:15:00|86.93|84.53|86.9|84.5|86.99|84.59|86.85|84.45|0
1694640000000|2023-09-13 21:20:00|86.87|84.47|86.93|84.53|86.99|84.59|86.87|84.47|0
1694640300000|2023-09-13 21:25:00|86.95|84.55|86.97|84.57|86.98|84.58|86.93|84.53|0
1694640600000|2023-09-13 21:30:00|86.94|84.54|86.94|84.54|86.94|84.54|86.94|84.54|0
1694640900000|2023-09-13 21:35:00|86.89|84.49|86.84|84.44|86.94|84.54|86.84|84.44|0
1694641200000|2023-09-13 21:40:00|86.97|84.57|86.98|84.58|86.98|84.58|86.97|84.57|0
1694641500000|2023-09-13 21:45:00|86.95|84.55|87|84.6|87|84.6|86.95|84.55|0
1694641800000|2023-09-13 21:50:00|86.99|84.59|86.98|84.58|86.99|84.59|86.94|84.54|0
1694642100000|2023-09-13 21:55:00|87|84.6|86.71|84.31|87|84.6|86.7|84.3|0
1694642400000|2023-09-13 22:00:00|86.97|84.57|86.41|84.01|87.05|84.65|86.41|84.01|0
1694642700000|2023-09-13 22:05:00|86.36|83.96|86.49|84.09|86.49|84.09|86.24|83.84|0
1694643000000|2023-09-13 22:10:00|86.41|84.01|86.32|83.92|86.41|84.01|86.24|83.84|0
1694643300000|2023-09-13 22:15:00|86.41|84.01|86.66|84.26|86.66|84.26|86.41|84.01|0
1694643600000|2023-09-13 22:20:00|86.7|84.3|86.75|84.35|86.83|84.43|86.66|84.26|0
1694643900000|2023-09-13 22:25:00|86.58|84.18|86.66|84.26|86.75|84.35|86.57|84.17|0
1694644200000|2023-09-13 22:30:00|86.75|84.35|86.66|84.26|86.75|84.35|86.66|84.26|0
1694644500000|2023-09-13 22:35:00|86.57|84.17|86.49|84.09|86.57|84.17|86.4|84|0
1694644800000|2023-09-13 22:40:00|86.53|84.13|86.31|83.91|86.57|84.17|86.31|83.91|0
1694645100000|2023-09-13 22:45:00|86.4|84|86.4|84|86.48|84.08|86.35|83.95|0
1694645400000|2023-09-13 22:50:00|86.35|83.95|86.4|84|86.4|84|86.31|83.91|0
1694645700000|2023-09-13 22:55:00|86.48|84.08|86.65|84.25|86.65|84.25|86.4|84|0
1694646000000|2023-09-13 23:00:00|86.69|84.29|86.69|84.29|86.74|84.34|86.57|84.17|0
1694646300000|2023-09-13 23:05:00|86.65|84.25|86.56|84.16|86.65|84.25|86.56|84.16|0
1694646600000|2023-09-13 23:10:00|86.48|84.08|87.25|84.85|87.42|85.02|86.48|84.08|0
1694646900000|2023-09-13 23:15:00|87.34|84.94|87.34|84.94|87.34|84.94|87.16|84.76|0
1694647200000|2023-09-13 23:20:00|87.25|84.85|87.16|84.76|87.34|84.94|87.16|84.76|0
1694647500000|2023-09-13 23:25:00|87.2|84.8|87.16|84.76|87.33|84.93|87.16|84.76|0
1694647800000|2023-09-13 23:30:00|87.25|84.85|87.16|84.76|87.33|84.93|87.07|84.67|0
1694648100000|2023-09-13 23:35:00|87.11|84.71|87.07|84.67|87.16|84.76|87.07|84.67|0
1694648400000|2023-09-13 23:40:00|87.16|84.76|87.16|84.76|87.33|84.93|87.11|84.71|0
1694648700000|2023-09-13 23:45:00|87.24|84.84|87.5|85.1|87.59|85.19|87.24|84.84|0
1694649000000|2023-09-13 23:50:00|87.59|85.19|87.5|85.1|87.67|85.27|87.5|85.1|0
1694649300000|2023-09-13 23:55:00|87.59|85.19|87.5|85.1|87.59|85.19|87.5|85.1|0
1694649600000|2023-09-14 00:00:00|87.58|85.18|87.41|85.01|87.58|85.18|87.15|84.75|0
1694649900000|2023-09-14 00:05:00|87.37|84.97|87.76|85.36|87.93|85.53|87.32|84.92|0
1694650200000|2023-09-14 00:10:00|87.67|85.27|87.41|85.01|87.76|85.36|87.24|84.84|0
1694650500000|2023-09-14 00:15:00|87.49|85.09|87.67|85.27|87.84|85.44|87.28|84.88|0
1694650800000|2023-09-14 00:20:00|87.58|85.18|88.3|85.9|88.38|85.98|86.63|84.23|0
1694651100000|2023-09-14 00:25:00|88.21|85.81|88.38|85.98|88.38|85.98|88.12|85.72|0
1694651400000|2023-09-14 00:30:00|88.28|86.08|88.28|86.08|88.28|86.08|88.2|86|0
1694651700000|2023-09-14 00:35:00|88.24|86.04|88.28|86.08|88.28|86.08|88.02|85.82|0
1694652000000|2023-09-14 00:40:00|88.54|86.34|88.54|86.34|88.63|86.43|88.45|86.25|0
1694652300000|2023-09-14 00:45:00|88.63|86.43|88.97|86.77|89.23|87.03|88.63|86.43|0
1694652600000|2023-09-14 00:50:00|89.06|86.86|89.23|87.03|89.32|87.12|88.97|86.77|0
1694652900000|2023-09-14 00:55:00|89.32|87.12|89.23|87.03|89.32|87.12|89.14|86.94|0
1694653200000|2023-09-14 01:00:00|89.32|87.12|89.23|87.03|89.32|87.12|89.06|86.86|0
1694653500000|2023-09-14 01:05:00|89.32|87.12|89.23|87.03|89.4|87.2|89.23|87.03|0
1694653800000|2023-09-14 01:10:00|89.32|87.12|89.14|86.94|89.49|87.29|89.09|86.89|0
1694654100000|2023-09-14 01:15:00|89.23|87.03|89.4|87.2|89.49|87.29|89.14|86.94|0
1694654400000|2023-09-14 01:20:00|89.31|87.11|89.09|86.89|89.4|87.2|89.05|86.85|0
1694654700000|2023-09-14 01:25:00|89.14|86.94|88.96|86.76|89.14|86.94|88.79|86.59|0
1694655000000|2023-09-14 01:30:00|88.87|86.67|88.79|86.59|88.96|86.76|88.61|86.41|0
1694655300000|2023-09-14 01:35:00|88.87|86.67|88.7|86.5|88.87|86.67|88.44|86.24|0
1694655600000|2023-09-14 01:40:00|88.78|86.58|89.74|87.54|90.01|87.81|88.78|86.58|0
1694655900000|2023-09-14 01:45:00|89.66|87.46|89.57|87.37|90.09|87.89|89.57|87.37|0
1694656200000|2023-09-14 01:50:00|89.65|87.45|89.48|87.28|89.65|87.45|89.22|87.02|0
1694656500000|2023-09-14 01:55:00|89.39|87.19|89.13|86.93|89.39|87.19|89.04|86.84|0
1694656800000|2023-09-14 02:00:00|89.04|86.84|89.13|86.93|89.13|86.93|88.86|86.66|0
1694657100000|2023-09-14 02:05:00|89.04|86.84|88.95|86.75|89.13|86.93|88.69|86.49|0
1694657400000|2023-09-14 02:10:00|88.86|86.66|88.51|86.31|88.95|86.75|88.34|86.14|0
1694657700000|2023-09-14 02:15:00|88.6|86.4|88.6|86.4|88.69|86.49|88.34|86.14|0
1694658000000|2023-09-14 02:20:00|88.69|86.49|88.86|86.66|88.86|86.66|88.51|86.31|0
1694658300000|2023-09-14 02:25:00|88.95|86.75|89.21|87.01|89.38|87.18|88.95|86.75|0
1694658600000|2023-09-14 02:30:00|89.29|87.09|89.38|87.18|89.47|87.27|89.21|87.01|0
1694658900000|2023-09-14 02:35:00|89.47|87.27|89.64|87.44|89.64|87.44|89.38|87.18|0
1694659200000|2023-09-14 02:40:00|89.73|87.53|89.73|87.53|89.73|87.53|89.64|87.44|0
1694659500000|2023-09-14 02:45:00|89.64|87.44|89.55|87.35|89.73|87.53|89.46|87.26|0
1694659800000|2023-09-14 02:50:00|89.64|87.44|89.64|87.44|89.72|87.52|89.64|87.44|0
1694660100000|2023-09-14 02:55:00|89.72|87.52|89.72|87.52|89.81|87.61|89.63|87.43|0
1694660400000|2023-09-14 03:00:00|89.81|87.61|89.9|87.7|90.34|88.14|89.81|87.61|0
1694660700000|2023-09-14 03:05:00|89.98|87.78|90.07|87.87|90.07|87.87|89.81|87.61|0
1694661000000|2023-09-14 03:10:00|89.98|87.78|89.72|87.52|90.16|87.96|89.72|87.52|0
1694661300000|2023-09-14 03:15:00|89.81|87.61|89.72|87.52|89.81|87.61|89.63|87.43|0
1694661600000|2023-09-14 03:20:00|89.8|87.6|90.07|87.87|90.07|87.87|89.72|87.52|0
1694661900000|2023-09-14 03:25:00|90.15|87.95|90.15|87.95|90.51|88.31|90.06|87.86|0
1694662200000|2023-09-14 03:30:00|90.06|87.86|90.24|88.04|90.33|88.13|90.06|87.86|0
1694662500000|2023-09-14 03:35:00|90.33|88.13|90.41|88.21|90.59|88.39|90.33|88.13|0
1694662800000|2023-09-14 03:40:00|90.24|88.04|90.41|88.21|90.5|88.3|90.15|87.95|0
1694663100000|2023-09-14 03:45:00|90.32|88.12|90.41|88.21|90.5|88.3|90.32|88.12|0
1694663400000|2023-09-14 03:50:00|90.45|88.25|90.67|88.47|90.67|88.47|90.45|88.25|0
1694663700000|2023-09-14 03:55:00|90.63|88.43|90.85|88.65|90.85|88.65|90.5|88.3|0
1694664000000|2023-09-14 04:00:00|90.76|88.56|90.76|88.56|90.94|88.74|90.76|88.56|0
1694664300000|2023-09-14 04:05:00|90.85|88.65|90.58|88.38|90.85|88.65|90.58|88.38|0
1694664600000|2023-09-14 04:10:00|90.67|88.47|90.76|88.56|90.85|88.65|90.67|88.47|0
1694664900000|2023-09-14 04:15:00|90.71|88.51|90.76|88.56|90.84|88.64|90.58|88.38|0
1694665200000|2023-09-14 04:20:00|90.67|88.47|90.84|88.64|90.93|88.73|90.67|88.47|0
1694665500000|2023-09-14 04:25:00|90.75|88.55|90.93|88.73|90.93|88.73|90.66|88.46|0
1694665800000|2023-09-14 04:30:00|90.84|88.64|90.75|88.55|90.84|88.64|90.58|88.38|0
1694666100000|2023-09-14 04:35:00|90.66|88.46|90.31|88.11|90.66|88.46|90.22|88.02|0
1694666400000|2023-09-14 04:40:00|90.22|88.02|90.4|88.2|90.48|88.28|90.22|88.02|0
1694666700000|2023-09-14 04:45:00|90.31|88.11|90.13|87.93|90.48|88.28|90.13|87.93|0
1694667000000|2023-09-14 04:50:00|90.22|88.02|90.7|88.5|90.7|88.5|90.04|87.84|0
1694667300000|2023-09-14 04:55:00|90.82|88.62|90.73|88.53|90.82|88.62|90.64|88.44|0
1694667600000|2023-09-14 05:00:00|90.64|88.44|90.73|88.53|90.82|88.62|90.55|88.35|0
1694667900000|2023-09-14 05:05:00|90.64|88.44|90.9|88.7|90.9|88.7|90.55|88.35|0
1694668200000|2023-09-14 05:10:00|90.99|88.79|90.99|88.79|91.17|88.97|90.82|88.62|0
1694668500000|2023-09-14 05:15:00|91.08|88.88|91.08|88.88|91.17|88.97|90.9|88.7|0
1694668800000|2023-09-14 05:20:00|90.99|88.79|90.99|88.79|91.08|88.88|90.81|88.61|0
1694669100000|2023-09-14 05:25:00|91.08|88.88|91.25|89.05|91.34|89.14|90.99|88.79|0
1694669400000|2023-09-14 05:30:00|91.34|89.14|91.78|89.58|92.14|89.94|91.34|89.14|0
1694669700000|2023-09-14 05:35:00|91.74|89.54|91.07|88.87|91.74|89.54|91.07|88.87|0
1694670000000|2023-09-14 05:40:00|90.98|88.78|91.07|88.87|91.25|89.05|90.94|88.74|0
1694670300000|2023-09-14 05:45:00|90.98|88.78|90.72|88.52|91.07|88.87|90.72|88.52|0
1694670600000|2023-09-14 05:50:00|90.8|88.6|91.07|88.87|91.07|88.87|90.72|88.52|0
1694670900000|2023-09-14 05:55:00|91.11|88.91|91.24|89.04|91.42|89.22|91.11|88.91|0
1694671200000|2023-09-14 06:00:00|91.33|89.13|90.8|88.6|91.33|89.13|90.62|88.42|0
1694671500000|2023-09-14 06:05:00|90.67|88.47|90.71|88.51|90.8|88.6|90.45|88.25|0
1694671800000|2023-09-14 06:10:00|90.62|88.42|90.8|88.6|90.97|88.77|90.62|88.42|0
1694672100000|2023-09-14 06:15:00|90.89|88.69|90.53|88.33|90.89|88.69|90.53|88.33|0
1694672400000|2023-09-14 06:20:00|90.62|88.42|91.06|88.86|91.06|88.86|90.62|88.42|0
1694672700000|2023-09-14 06:25:00|91.15|88.95|91.32|89.12|91.5|89.3|91.15|88.95|0
1694673000000|2023-09-14 06:30:00|91.41|89.21|91.32|89.12|91.59|89.39|91.06|88.86|0
1694673300000|2023-09-14 06:35:00|91.23|89.03|91.06|88.86|91.41|89.21|91.01|88.81|0
1694673600000|2023-09-14 06:40:00|91.05|88.85|90.79|88.59|91.05|88.85|90.7|88.5|0
1694673900000|2023-09-14 06:45:00|90.88|88.68|90.44|88.24|90.88|88.68|90.35|88.15|0
1694674200000|2023-09-14 06:50:00|90.35|88.15|90.35|88.15|90.61|88.41|90.26|88.06|0
1694674500000|2023-09-14 06:55:00|90.43|88.23|90.61|88.41|90.61|88.41|90.26|88.06|0
1694674800000|2023-09-14 07:00:00|90.43|88.23|89.64|87.44|90.43|88.23|89.64|87.44|0
1694675100000|2023-09-14 07:05:00|89.73|87.53|89.73|87.53|89.82|87.62|89.29|87.09|0
1694675400000|2023-09-14 07:10:00|89.82|87.62|89.82|87.62|90.61|88.41|89.55|87.35|0
1694675700000|2023-09-14 07:15:00|89.9|87.7|89.38|87.18|90.08|87.88|89.38|87.18|0
1694676000000|2023-09-14 07:20:00|89.46|87.26|89.9|87.7|89.9|87.7|89.2|87|0
1694676300000|2023-09-14 07:25:00|90.08|87.88|89.72|87.52|90.16|87.96|89.24|87.04|0
1694676600000|2023-09-14 07:30:00|89.37|87.17|90.42|88.22|90.51|88.31|89.37|87.17|0
1694676900000|2023-09-14 07:35:00|90.51|88.31|90.16|87.96|90.78|88.58|90.03|87.83|0
1694677200000|2023-09-14 07:40:00|90.07|87.87|89.54|87.34|90.16|87.96|89.2|87|0
1694677500000|2023-09-14 07:45:00|89.37|87.17|90.42|88.22|90.42|88.22|89.37|87.17|0
1694677800000|2023-09-14 07:50:00|90.33|88.13|89.8|87.6|90.42|88.22|89.63|87.43|0
1694678100000|2023-09-14 07:55:00|89.72|87.52|89.8|87.6|90.07|87.87|89.45|87.25|0
1694678400000|2023-09-14 08:00:00|89.63|87.43|89.98|87.78|89.98|87.78|89.28|87.08|0
1694678700000|2023-09-14 08:05:00|89.89|87.69|89.63|87.43|90.06|87.86|89.36|87.16|0
1694679000000|2023-09-14 08:10:00|89.71|87.51|89.45|87.25|89.89|87.69|89.19|86.99|0
1694679300000|2023-09-14 08:15:00|89.36|87.16|89.19|86.99|89.45|87.25|88.93|86.73|0
1694679600000|2023-09-14 08:20:00|89.01|86.81|88.58|86.38|89.19|86.99|88.49|86.29|0
1694679900000|2023-09-14 08:25:00|88.53|86.33|88.75|86.55|89.01|86.81|87.89|85.69|0
1694680200000|2023-09-14 08:30:00|88.84|86.64|89.1|86.9|89.22|87.02|88.58|86.38|0
1694680500000|2023-09-14 08:35:00|89.14|86.94|89.79|87.59|89.88|87.68|89.01|86.81|0
1694680800000|2023-09-14 08:40:00|89.7|87.5|89.97|87.77|90.05|87.85|89.7|87.5|0
1694681100000|2023-09-14 08:45:00|89.88|87.68|90.05|87.85|90.14|87.94|89.79|87.59|0
1694681400000|2023-09-14 08:50:00|90.14|87.94|90.4|88.2|90.75|88.55|90.05|87.85|0
1694681700000|2023-09-14 08:55:00|90.31|88.11|90.14|87.94|90.4|88.2|89.96|87.76|0
1694682000000|2023-09-14 09:00:00|90|87.8|89.96|87.76|90.14|87.94|89.44|87.24|0
1694682300000|2023-09-14 09:05:00|89.87|87.67|90.66|88.46|90.75|88.55|89.87|87.67|0
1694682600000|2023-09-14 09:10:00|90.75|88.55|91.19|88.99|91.19|88.99|90.22|88.02|0
1694682900000|2023-09-14 09:15:00|91.1|88.9|91.1|88.9|91.28|89.08|90.92|88.72|0
1694683200000|2023-09-14 09:20:00|91.01|88.81|91.27|89.07|91.27|89.07|90.92|88.72|0
1694683500000|2023-09-14 09:25:00|91.19|88.99|91.36|89.16|91.54|89.34|91.1|88.9|0
1694683800000|2023-09-14 09:30:00|91.27|89.07|91.18|88.98|91.45|89.25|91.09|88.89|0
1694684100000|2023-09-14 09:35:00|91.09|88.89|90.56|88.36|91.18|88.98|90.48|88.28|0
1694684400000|2023-09-14 09:40:00|90.65|88.45|90.25|88.05|90.65|88.45|90.12|87.92|0
1694684700000|2023-09-14 09:45:00|90.3|88.1|90.65|88.45|90.91|88.71|90.3|88.1|0
1694685000000|2023-09-14 09:50:00|90.56|88.36|90.74|88.54|90.91|88.71|90.3|88.1|0
1694685300000|2023-09-14 09:55:00|90.82|88.62|91|88.8|91.09|88.89|90.56|88.36|0
1694685600000|2023-09-14 10:00:00|91.04|88.84|91.17|88.97|91.26|89.06|90.91|88.71|0
1694685900000|2023-09-14 10:05:00|91.26|89.06|91.26|89.06|91.39|89.19|91.09|88.89|0
1694686200000|2023-09-14 10:10:00|91.35|89.15|91.7|89.5|91.7|89.5|91.35|89.15|0
1694686500000|2023-09-14 10:15:00|91.61|89.41|91.52|89.32|91.79|89.59|91.17|88.97|0
1694686800000|2023-09-14 10:20:00|91.44|89.24|91.61|89.41|92.23|90.03|90.9|88.7|0
1694687100000|2023-09-14 10:25:00|91.52|89.32|91.88|89.68|92.06|89.86|91.52|89.32|0
1694687400000|2023-09-14 10:30:00|91.79|89.59|91.96|89.76|92.14|89.94|91.61|89.41|0
1694687700000|2023-09-14 10:35:00|91.88|89.68|92.5|90.3|92.59|90.39|91.88|89.68|0
1694688000000|2023-09-14 10:40:00|92.59|90.39|92.85|90.65|92.85|90.65|92.5|90.3|0
1694688300000|2023-09-14 10:45:00|92.94|90.74|92.85|90.65|93.12|90.92|92.58|90.38|0
1694688600000|2023-09-14 10:50:00|92.76|90.56|92.4|90.2|92.85|90.65|92.4|90.2|0
1694688900000|2023-09-14 10:55:00|92.31|90.11|92.38|90.18|95.21|93.01|92.02|89.82|0
1694689200000|2023-09-14 11:00:00|92.29|90.09|92.82|90.62|92.82|90.62|92.11|89.91|0
1694689500000|2023-09-14 11:05:00|92.91|90.71|92.73|90.53|93|90.8|92.73|90.53|0
1694689800000|2023-09-14 11:10:00|92.64|90.44|92.82|90.62|93|90.8|92.46|90.26|0
1694690100000|2023-09-14 11:15:00|92.64|90.44|92.55|90.35|92.73|90.53|92.28|90.08|0
1694690400000|2023-09-14 11:20:00|92.64|90.44|92.28|90.08|92.82|90.62|92.19|89.99|0
1694690700000|2023-09-14 11:25:00|92.19|89.99|91.92|89.72|92.37|90.17|91.83|89.63|0
1694691000000|2023-09-14 11:30:00|91.83|89.63|91.83|89.63|92.37|90.17|91.74|89.54|0
1694691300000|2023-09-14 11:35:00|91.74|89.54|91.47|89.27|91.92|89.72|91.47|89.27|0
1694691600000|2023-09-14 11:40:00|91.29|89.09|91.29|89.09|91.56|89.36|91.12|88.92|0
1694691900000|2023-09-14 11:45:00|91.2|89|91.47|89.27|91.56|89.36|91.03|88.83|0
1694692200000|2023-09-14 11:50:00|91.38|89.18|90.85|88.65|91.47|89.27|90.85|88.65|0
1694692500000|2023-09-14 11:55:00|90.76|88.56|91.02|88.82|91.2|89|90.76|88.56|0
1694692800000|2023-09-14 12:00:00|90.93|88.73|91.73|89.53|91.73|89.53|90.76|88.56|0
1694693100000|2023-09-14 12:05:00|91.82|89.62|92.04|89.84|92.18|89.98|91.64|89.44|0
1694693400000|2023-09-14 12:10:00|92|89.8|91.73|89.53|92.27|90.07|91.64|89.44|0
1694693700000|2023-09-14 12:15:00|91.91|89.71|93.07|90.87|93.43|91.23|91.02|88.82|0
1694694000000|2023-09-14 12:20:00|92.89|90.69|91.91|89.71|93.43|91.23|91.46|89.26|0
1694694300000|2023-09-14 12:25:00|91.82|89.62|92.62|90.42|93.16|90.96|91.82|89.62|0
1694694600000|2023-09-14 12:30:00|92.53|90.33|90.92|88.72|92.53|90.33|89.78|87.58|0
1694694900000|2023-09-14 12:35:00|91.01|88.81|90.66|88.46|91.01|88.81|89.34|87.14|0
1694695200000|2023-09-14 12:40:00|90.57|88.37|91.28|89.08|91.63|89.43|89.86|87.66|0
1694695500000|2023-09-14 12:45:00|91.36|89.16|90.74|88.54|91.54|89.34|90.57|88.37|0
1694695800000|2023-09-14 12:50:00|90.48|88.28|93.51|91.31|93.97|91.77|90.39|88.19|0
1694696100000|2023-09-14 12:55:00|93.6|91.4|93.33|91.13|93.7|91.5|92.61|90.41|0
1694696400000|2023-09-14 13:00:00|93.24|91.04|93.87|91.67|94.24|92.04|92.88|90.68|0
1694696700000|2023-09-14 13:05:00|93.96|91.76|94.24|92.04|95.42|93.22|93.96|91.76|0
1694697000000|2023-09-14 13:10:00|94.23|92.03|94.87|92.67|95.24|93.04|93.69|91.49|0
1694697300000|2023-09-14 13:15:00|94.78|92.58|95.24|93.04|95.42|93.22|94.6|92.4|0
1694697600000|2023-09-14 13:20:00|95.33|93.13|94.41|92.21|96.43|94.23|94.41|92.21|0
1694697900000|2023-09-14 13:25:00|94.32|92.12|94.5|92.3|94.78|92.58|93.6|91.4|0
1694698200000|2023-09-14 13:30:00|94.59|92.39|92.78|90.58|95.32|93.12|92.15|89.95|0
1694698500000|2023-09-14 13:35:00|92.69|90.49|93.5|91.3|94.05|91.85|92.42|90.22|0
1694698800000|2023-09-14 13:40:00|93.41|91.21|92.69|90.49|93.86|91.66|91.79|89.59|0
1694699100000|2023-09-14 13:45:00|93.05|90.85|92.42|90.22|93.59|91.39|92.06|89.86|0
1694699400000|2023-09-14 13:50:00|92.51|90.31|91.88|89.68|92.96|90.76|91.35|89.15|0
1694699700000|2023-09-14 13:55:00|91.7|89.5|93.77|91.57|93.77|91.57|90.81|88.61|0
1694700000000|2023-09-14 14:00:00|94.04|91.84|91.25|89.05|94.4|92.2|91.16|88.96|0
1694700300000|2023-09-14 14:05:00|91.08|88.88|91.16|88.96|92.15|89.95|90.99|88.79|0
1694700600000|2023-09-14 14:10:00|91.21|89.01|91.16|88.96|91.7|89.5|90.01|87.81|0
1694700900000|2023-09-14 14:15:00|90.81|88.61|90.01|87.81|91.43|89.23|89.66|87.46|0
1694701200000|2023-09-14 14:20:00|89.83|87.63|91.87|89.67|91.96|89.76|89.57|87.37|0
1694701500000|2023-09-14 14:25:00|91.78|89.58|92.32|90.12|92.32|90.12|91.16|88.96|0
1694701800000|2023-09-14 14:30:00|92.5|90.3|93.31|91.11|93.49|91.29|92.23|90.03|0
1694702100000|2023-09-14 14:35:00|93.22|91.02|93.21|91.01|93.85|91.65|92.76|90.56|0
1694702400000|2023-09-14 14:40:00|93.3|91.1|94.75|92.55|94.76|92.56|93.21|91.01|0
1694702700000|2023-09-14 14:45:00|94.85|92.65|95.67|93.47|95.94|93.74|94.85|92.65|0
1694703000000|2023-09-14 14:50:00|95.85|93.65|95.76|93.56|96.4|94.2|95.48|93.28|0
1694703300000|2023-09-14 14:55:00|95.94|93.74|95.94|93.74|96.4|94.2|95.94|93.74|0
1694703600000|2023-09-14 15:00:00|96.13|93.93|96.68|94.48|96.96|94.76|96.03|93.83|0
1694703900000|2023-09-14 15:05:00|96.77|94.57|97.05|94.85|97.23|95.03|96.22|94.02|0
1694704200000|2023-09-14 15:10:00|97.14|94.94|97.14|94.94|97.6|95.4|96.95|94.75|0
1694704500000|2023-09-14 15:15:00|97.23|95.03|96.95|94.75|97.23|95.03|96.4|94.2|0
1694704800000|2023-09-14 15:20:00|97.04|94.84|96.67|94.47|97.04|94.84|96.3|94.1|0
1694705100000|2023-09-14 15:25:00|96.58|94.38|96.02|93.82|96.67|94.47|95.84|93.64|0
1694705400000|2023-09-14 15:30:00|96.12|93.92|95.77|93.57|97.65|95.45|94.82|92.62|0
1694705700000|2023-09-14 15:35:00|95.59|93.39|95.36|93.16|96.23|94.03|95.31|93.11|0
1694706000000|2023-09-14 15:40:00|95.31|93.11|95.4|93.2|95.49|93.29|94.31|92.11|0
1694706300000|2023-09-14 15:45:00|95.31|93.11|96.14|93.94|96.23|94.03|95.22|93.02|0
1694706600000|2023-09-14 15:50:00|96.23|94.03|97.24|95.04|97.24|95.04|96.23|94.03|0
1694706900000|2023-09-14 15:55:00|97.15|94.95|97.52|95.32|97.52|95.32|97.06|94.86|0
1694707200000|2023-09-14 16:00:00|97.43|95.23|97.24|95.04|97.71|95.51|97.06|94.86|0
1694707500000|2023-09-14 16:05:00|97.15|94.95|97.05|94.85|97.52|95.32|97.05|94.85|0
1694707800000|2023-09-14 16:10:00|97.15|94.95|98.08|95.88|98.08|95.88|96.96|94.76|0
1694708100000|2023-09-14 16:15:00|98.17|95.97|98.92|96.72|99.67|97.47|98.17|95.97|0
1694708400000|2023-09-14 16:20:00|99.01|96.81|98.17|95.97|99.11|96.91|98.07|95.87|0
1694708700000|2023-09-14 16:25:00|97.98|95.78|98.17|95.97|98.63|96.43|97.7|95.5|0
1694709000000|2023-09-14 16:30:00|98.26|96.06|98.63|96.43|99.2|97|98.07|95.87|0
1694709300000|2023-09-14 16:35:00|98.73|96.53|98.77|96.57|98.86|96.66|97.79|95.59|0
1694709600000|2023-09-14 16:40:00|98.86|96.66|99.43|97.23|99.43|97.23|98.77|96.57|0
1694709900000|2023-09-14 16:45:00|99.24|97.04|99.9|97.7|99.9|97.7|98.96|96.76|0
1694710200000|2023-09-14 16:50:00|99.8|97.6|100.65|98.45|100.65|98.45|99.71|97.51|0
1694710500000|2023-09-14 16:55:00|100.56|98.36|100.74|98.54|100.84|98.64|100.46|98.26|0
1694710800000|2023-09-14 17:00:00|100.65|98.45|100.27|98.07|100.65|98.45|99.89|97.69|0
1694711100000|2023-09-14 17:05:00|100.17|97.97|99.7|97.5|100.17|97.97|99.61|97.41|0
1694711400000|2023-09-14 17:10:00|99.61|97.41|100.08|97.88|100.36|98.16|99.61|97.41|0
1694711700000|2023-09-14 17:15:00|99.98|97.78|99.98|97.78|99.98|97.78|99.51|97.31|0
1694712000000|2023-09-14 17:20:00|99.89|97.69|99.51|97.31|100.45|98.25|99.51|97.31|0
1694712300000|2023-09-14 17:25:00|99.32|97.12|99.7|97.5|99.98|97.78|99.23|97.03|0
1694712600000|2023-09-14 17:30:00|99.79|97.59|100.54|98.34|100.54|98.34|99.79|97.59|0
1694712900000|2023-09-14 17:35:00|100.73|98.53|100.64|98.44|100.73|98.53|100.07|97.87|0
1694713200000|2023-09-14 17:40:00|100.54|98.34|100.35|98.15|100.54|98.34|99.69|97.49|0
1694713500000|2023-09-14 17:45:00|100.26|98.06|99.41|97.21|100.26|98.06|99.22|97.02|0
1694713800000|2023-09-14 17:50:00|99.22|97.02|99.5|97.3|99.88|97.68|99.03|96.83|0
1694714100000|2023-09-14 17:55:00|99.31|97.11|98.84|96.64|99.31|97.11|98.84|96.64|0
1694714400000|2023-09-14 18:00:00|98.75|96.55|98.75|96.55|99.4|97.2|98.56|96.36|0
1694714700000|2023-09-14 18:05:00|98.65|96.45|98.84|96.64|99.5|97.3|98.56|96.36|0
1694715000000|2023-09-14 18:10:00|98.74|96.54|98.74|96.54|99.12|96.92|98.56|96.36|0
1694715300000|2023-09-14 18:15:00|98.65|96.45|97.75|95.55|99.02|96.82|97.75|95.55|0
1694715600000|2023-09-14 18:20:00|97.8|95.6|97.66|95.46|98.78|96.58|97.66|95.46|0
1694715900000|2023-09-14 18:25:00|97.75|95.55|97.75|95.55|98.4|96.2|97.56|95.36|0
1694716200000|2023-09-14 18:30:00|97.84|95.64|98.4|96.2|98.49|96.29|97.47|95.27|0
1694716500000|2023-09-14 18:35:00|98.49|96.29|98.87|96.67|99.06|96.86|98.4|96.2|0
1694716800000|2023-09-14 18:40:00|98.96|96.76|99.71|97.51|99.81|97.61|98.59|96.39|0
1694717100000|2023-09-14 18:45:00|99.81|97.61|99.9|97.7|99.9|97.7|99.24|97.04|0
1694717400000|2023-09-14 18:50:00|99.81|97.61|99.71|97.51|99.9|97.7|99.24|97.04|0
1694717700000|2023-09-14 18:55:00|99.81|97.61|99.9|97.7|99.9|97.7|99.43|97.23|0
1694718000000|2023-09-14 19:00:00|99.81|97.61|101.13|98.93|101.13|98.93|99.8|97.6|0
1694718300000|2023-09-14 19:05:00|101.04|98.84|100.94|98.74|101.61|99.41|100.94|98.74|0
1694718600000|2023-09-14 19:10:00|101.04|98.84|100.94|98.74|101.32|99.12|100.75|98.55|0
1694718900000|2023-09-14 19:15:00|100.84|98.64|100.37|98.17|100.94|98.74|100.27|98.07|0
1694719200000|2023-09-14 19:20:00|100.27|98.07|99.61|97.41|100.46|98.26|99.61|97.41|0
1694719500000|2023-09-14 19:25:00|99.51|97.31|98.76|96.56|99.61|97.41|98.67|96.47|0
1694719800000|2023-09-14 19:30:00|98.67|96.47|98.57|96.37|98.85|96.65|98.01|95.81|0
1694720100000|2023-09-14 19:35:00|98.48|96.28|98.66|96.46|99.32|97.12|98.48|96.28|0
1694720400000|2023-09-14 19:40:00|98.76|96.56|99.41|97.21|99.51|97.31|98.76|96.56|0
1694720700000|2023-09-14 19:45:00|99.32|97.12|99.04|96.84|99.51|97.31|98.66|96.46|0
1694721000000|2023-09-14 19:50:00|99.41|97.21|98.57|96.37|99.74|97.54|98.47|96.27|0
1694721300000|2023-09-14 19:55:00|98.75|96.55|98.32|96.12|99.07|96.87|97.57|95.37|0
1694721600000|2023-09-14 20:00:00|98.51|96.31|98.6|96.4|98.79|96.59|98.13|95.93|0
1694721900000|2023-09-14 20:05:00|98.7|96.5|99.73|97.53|100.02|97.82|98.7|96.5|0
1694722200000|2023-09-14 20:10:00|99.83|97.63|100.02|97.82|100.11|97.91|99.73|97.53|0
1694722500000|2023-09-14 20:15:00|100.12|97.72|100.21|97.81|100.31|97.91|99.93|97.53|0
1694722800000|2023-09-14 20:20:00|100.11|97.71|100.11|97.71|100.21|97.81|100.02|97.62|0
1694723100000|2023-09-14 20:25:00|100.02|97.62|100.68|98.28|100.68|98.28|100.02|97.62|0
1694723400000|2023-09-14 20:30:00|100.97|98.57|100.87|98.47|100.97|98.57|100.87|98.47|0
1694723700000|2023-09-14 20:35:00|100.78|98.38|100.39|97.99|100.78|98.38|100.3|97.9|0
1694724000000|2023-09-14 20:40:00|100.49|98.09|100.68|98.28|100.68|98.28|100.49|98.09|0
1694724300000|2023-09-14 20:45:00|100.58|98.18|100.49|98.09|100.58|98.18|100.39|97.99|0
1694724600000|2023-09-14 20:50:00|100.39|97.99|100.49|98.09|100.68|98.28|100.39|97.99|0
1694724900000|2023-09-14 20:55:00|100.39|97.99|99.58|97.18|100.49|98.09|99.58|97.18|0
1694725200000|2023-09-14 21:00:00|99.69|97.29|99.77|97.37|99.8|97.4|99.66|97.26|0
1694725500000|2023-09-14 21:05:00|99.73|97.33|99.7|97.3|99.77|97.37|99.6|97.2|0
1694725800000|2023-09-14 21:10:00|99.63|97.23|99.57|97.17|99.8|97.4|99.43|97.03|0
1694726100000|2023-09-14 21:15:00|99.59|97.19|99.59|97.19|99.65|97.25|99.57|97.17|0
1694726400000|2023-09-14 21:20:00|99.57|97.17|99.57|97.17|99.63|97.23|99.36|96.96|0
1694726700000|2023-09-14 21:25:00|99.64|97.24|99.67|97.27|99.68|97.28|99.61|97.21|0
1694727000000|2023-09-14 21:30:00|99.71|97.31|99.6|97.2|99.75|97.35|99.57|97.17|0
1694727300000|2023-09-14 21:35:00|99.61|97.21|99.6|97.2|99.61|97.21|99.57|97.17|0
1694727600000|2023-09-14 21:40:00|99.65|97.25|99.55|97.15|99.65|97.25|99.55|97.15|0
1694727900000|2023-09-14 21:45:00|99.54|97.14|99.51|97.11|99.54|97.14|99.51|97.11|0
1694728200000|2023-09-14 21:50:00|99.54|97.14|99.42|97.02|99.54|97.14|99.42|97.02|0
1694728500000|2023-09-14 21:55:00|99.46|97.06|99.46|97.06|99.46|97.06|99.43|97.03|0
1694728800000|2023-09-14 22:00:00|99.19|96.79|99.47|97.07|99.52|97.12|99.09|96.69|0
1694729100000|2023-09-14 22:05:00|99.42|97.02|99.51|97.11|99.56|97.16|99.33|96.93|0
1694729400000|2023-09-14 22:10:00|99.42|97.02|99.14|96.74|99.42|97.02|99.04|96.64|0
1694729700000|2023-09-14 22:15:00|99.04|96.64|99.42|97.02|99.42|97.02|99.04|96.64|0
1694730000000|2023-09-14 22:20:00|99.61|97.21|99.51|97.11|99.7|97.3|99.42|97.02|0
1694730300000|2023-09-14 22:25:00|99.42|97.02|99.51|97.11|99.6|97.2|99.41|97.01|0
1694730600000|2023-09-14 22:30:00|99.6|97.2|99.32|96.92|99.7|97.3|99.22|96.82|0
1694730900000|2023-09-14 22:35:00|99.41|97.01|99.51|97.11|99.6|97.2|99.36|96.96|0
1694731200000|2023-09-14 22:40:00|99.6|97.2|99.41|97.01|99.6|97.2|99.41|97.01|0
1694731500000|2023-09-14 22:45:00|99.51|97.11|99.69|97.29|99.79|97.39|99.41|97.01|0
1694731800000|2023-09-14 22:50:00|99.79|97.39|99.69|97.29|99.79|97.39|99.69|97.29|0
1694732100000|2023-09-14 22:55:00|99.6|97.2|99.41|97.01|99.69|97.29|99.31|96.91|0
1694732400000|2023-09-14 23:00:00|99.31|96.91|99.4|97|99.41|97.01|99.12|96.72|0
1694732700000|2023-09-14 23:05:00|99.5|97.1|99.73|97.33|99.78|97.38|99.4|97|0
1694733000000|2023-09-14 23:10:00|99.78|97.38|99.88|97.48|99.88|97.48|99.69|97.29|0
1694733300000|2023-09-14 23:15:00|99.78|97.38|99.97|97.57|99.97|97.57|99.78|97.38|0
1694733600000|2023-09-14 23:20:00|100.06|97.66|99.87|97.47|100.06|97.66|99.78|97.38|0
1694733900000|2023-09-14 23:25:00|99.78|97.38|99.87|97.47|99.97|97.57|99.78|97.38|0
1694734200000|2023-09-14 23:30:00|99.92|97.52|99.87|97.47|99.92|97.52|99.78|97.38|0
1694734500000|2023-09-14 23:35:00|99.77|97.37|99.87|97.47|99.96|97.56|99.77|97.37|0
1694734800000|2023-09-14 23:40:00|99.96|97.56|100.1|97.7|100.15|97.75|99.77|97.37|0
1694735100000|2023-09-14 23:45:00|100.15|97.75|99.3|96.9|100.15|97.75|99.3|96.9|0
1694735400000|2023-09-14 23:50:00|99.39|96.99|99.49|97.09|99.49|97.09|99.3|96.9|0
1694735700000|2023-09-14 23:55:00|99.48|97.08|99.29|96.89|99.48|97.08|99.29|96.89|0
1694736000000|2023-09-15 00:00:00|99.39|96.99|99.29|96.89|99.48|97.08|99.11|96.71|0
1694736300000|2023-09-15 00:05:00|99.39|96.99|99.95|97.55|99.95|97.55|99.29|96.89|0
1694736600000|2023-09-15 00:10:00|100.05|97.65|99.95|97.55|100.14|97.74|99.86|97.46|0
1694736900000|2023-09-15 00:15:00|100.05|97.65|100.05|97.65|100.24|97.84|99.86|97.46|0
1694737200000|2023-09-15 00:20:00|99.95|97.55|99.95|97.55|100.05|97.65|99.86|97.46|0
1694737500000|2023-09-15 00:25:00|100.05|97.65|100.23|97.83|100.33|97.93|99.86|97.46|0
1694737800000|2023-09-15 00:30:00|100.13|97.93|100.32|98.12|100.42|98.22|100.04|97.84|0
1694738100000|2023-09-15 00:35:00|100.42|98.22|100.23|98.03|100.51|98.31|100.23|98.03|0
1694738400000|2023-09-15 00:40:00|100.13|97.93|100.32|98.12|100.32|98.12|100.04|97.84|0
1694738700000|2023-09-15 00:45:00|100.22|98.02|100.03|97.83|100.41|98.21|99.94|97.74|0
1694739000000|2023-09-15 00:50:00|100.08|97.88|99.94|97.74|100.13|97.93|99.94|97.74|0
1694739300000|2023-09-15 00:55:00|99.84|97.64|99.84|97.64|99.94|97.74|99.65|97.45|0
1694739600000|2023-09-15 01:00:00|99.94|97.74|99.93|97.73|100.03|97.83|99.75|97.55|0
1694739900000|2023-09-15 01:05:00|100.03|97.83|99.55|97.35|100.03|97.83|99.5|97.3|0
1694740200000|2023-09-15 01:10:00|99.65|97.45|99.55|97.35|99.74|97.54|99.46|97.26|0
1694740500000|2023-09-15 01:15:00|99.46|97.26|99.36|97.16|99.74|97.54|99.36|97.16|0
1694740800000|2023-09-15 01:20:00|99.41|97.21|99.36|97.16|99.41|97.21|98.98|96.78|0
1694741100000|2023-09-15 01:25:00|99.45|97.25|99.26|97.06|99.74|97.54|99.26|97.06|0
1694741400000|2023-09-15 01:30:00|99.17|96.97|98.98|96.78|99.26|97.06|98.98|96.78|0
1694741700000|2023-09-15 01:35:00|99.02|96.82|99.02|96.82|99.26|97.06|98.93|96.73|0
1694742000000|2023-09-15 01:40:00|99.07|96.87|99.64|97.44|99.73|97.53|99.07|96.87|0
1694742300000|2023-09-15 01:45:00|99.73|97.53|99.83|97.63|99.83|97.63|99.45|97.25|0
1694742600000|2023-09-15 01:50:00|99.92|97.72|99.97|97.77|100.11|97.91|99.83|97.63|0
1694742900000|2023-09-15 01:55:00|99.92|97.72|100.49|98.29|100.49|98.29|99.92|97.72|0
1694743200000|2023-09-15 02:00:00|100.68|98.48|101.16|98.96|101.64|99.44|100.68|98.48|0
1694743500000|2023-09-15 02:05:00|101.06|98.86|100.96|98.76|101.16|98.96|100.87|98.67|0
1694743800000|2023-09-15 02:10:00|100.87|98.67|100.87|98.67|100.96|98.76|100.68|98.48|0
1694744100000|2023-09-15 02:15:00|100.77|98.57|100.87|98.67|101.15|98.95|100.77|98.57|0
1694744400000|2023-09-15 02:20:00|100.86|98.66|101.05|98.85|101.15|98.95|100.77|98.57|0
1694744700000|2023-09-15 02:25:00|101|98.8|101.34|99.14|101.34|99.14|100.96|98.76|0
1694745000000|2023-09-15 02:30:00|101.44|99.24|100.96|98.76|101.44|99.24|100.86|98.66|0
1694745300000|2023-09-15 02:35:00|101.05|98.85|101.15|98.95|101.24|99.04|100.86|98.66|0
1694745600000|2023-09-15 02:40:00|101.05|98.85|100.95|98.75|101.15|98.95|100.95|98.75|0
1694745900000|2023-09-15 02:45:00|101|98.8|101.05|98.85|101.24|99.04|100.95|98.75|0
1694746200000|2023-09-15 02:50:00|100.95|98.75|101.05|98.85|101.24|99.04|100.95|98.75|0
1694746500000|2023-09-15 02:55:00|101.14|98.94|101.24|99.04|101.24|99.04|101.05|98.85|0
1694746800000|2023-09-15 03:00:00|101.33|99.13|101.33|99.13|101.33|99.13|101.14|98.94|0
1694747100000|2023-09-15 03:05:00|101.23|99.03|101.33|99.13|101.33|99.13|101.14|98.94|0
1694747400000|2023-09-15 03:10:00|101.23|99.03|101.52|99.32|101.52|99.32|101.14|98.94|0
1694747700000|2023-09-15 03:15:00|101.42|99.22|101.9|99.7|101.9|99.7|101.42|99.22|0
1694748000000|2023-09-15 03:20:00|101.81|99.61|102.09|99.89|102.38|100.18|101.81|99.61|0
1694748300000|2023-09-15 03:25:00|102.14|99.94|102|99.8|102.19|99.99|101.9|99.7|0
1694748600000|2023-09-15 03:30:00|101.9|99.7|101.61|99.41|102|99.8|101.51|99.31|0
1694748900000|2023-09-15 03:35:00|101.71|99.51|101.7|99.5|101.8|99.6|101.61|99.41|0
1694749200000|2023-09-15 03:40:00|101.75|99.55|101.7|99.5|101.8|99.6|101.61|99.41|0
1694749500000|2023-09-15 03:45:00|101.75|99.55|101.89|99.69|101.99|99.79|101.7|99.5|0
1694749800000|2023-09-15 03:50:00|101.8|99.6|101.99|99.79|102.09|99.89|101.8|99.6|0
1694750100000|2023-09-15 03:55:00|101.89|99.69|101.8|99.6|101.99|99.79|101.7|99.5|0
1694750400000|2023-09-15 04:00:00|101.79|99.59|101.7|99.5|101.79|99.59|101.7|99.5|0
1694750700000|2023-09-15 04:05:00|101.79|99.59|101.7|99.5|101.79|99.59|101.7|99.5|0
1694751000000|2023-09-15 04:10:00|101.79|99.59|101.89|99.69|101.98|99.78|101.7|99.5|0
1694751300000|2023-09-15 04:15:00|101.79|99.59|101.79|99.59|101.89|99.69|101.6|99.4|0
1694751600000|2023-09-15 04:20:00|101.89|99.69|101.98|99.78|101.98|99.78|101.79|99.59|0
1694751900000|2023-09-15 04:25:00|101.88|99.68|101.88|99.68|102.08|99.88|101.88|99.68|0
1694752200000|2023-09-15 04:30:00|101.79|99.59|101.79|99.59|101.88|99.68|101.69|99.49|0
1694752500000|2023-09-15 04:35:00|101.78|99.58|101.88|99.68|101.88|99.68|101.78|99.58|0
1694752800000|2023-09-15 04:40:00|101.93|99.73|102.17|99.97|102.36|100.16|101.93|99.73|0
1694753100000|2023-09-15 04:45:00|102.26|100.06|102.07|99.87|102.26|100.06|102.07|99.87|0
1694753400000|2023-09-15 04:50:00|102.17|99.97|102.07|99.87|102.17|99.97|101.97|99.77|0
1694753700000|2023-09-15 04:55:00|101.97|99.77|101.87|99.67|102.07|99.87|101.87|99.67|0
1694754000000|2023-09-15 05:00:00|101.97|99.77|102.07|99.87|102.16|99.96|101.78|99.58|0
1694754300000|2023-09-15 05:05:00|101.97|99.77|102.16|99.96|102.35|100.15|101.97|99.77|0
1694754600000|2023-09-15 05:10:00|102.06|99.86|101.77|99.57|102.26|100.06|101.77|99.57|0
1694754900000|2023-09-15 05:15:00|101.68|99.48|101.58|99.38|101.77|99.57|101.58|99.38|0
1694755200000|2023-09-15 05:20:00|101.68|99.48|101.58|99.38|101.96|99.76|101.58|99.38|0
1694755500000|2023-09-15 05:25:00|101.48|99.28|101.77|99.57|101.77|99.57|101.48|99.28|0
1694755800000|2023-09-15 05:30:00|101.87|99.67|101.77|99.57|102.06|99.86|101.67|99.47|0
1694756100000|2023-09-15 05:35:00|101.67|99.47|101.38|99.18|101.67|99.47|101.29|99.09|0
1694756400000|2023-09-15 05:40:00|101.48|99.28|101.77|99.57|101.86|99.66|101.38|99.18|0
1694756700000|2023-09-15 05:45:00|101.76|99.56|101.57|99.37|101.76|99.56|101.48|99.28|0
1694757000000|2023-09-15 05:50:00|101.62|99.42|101.67|99.47|101.76|99.56|101.47|99.27|0
1694757300000|2023-09-15 05:55:00|101.57|99.37|101.95|99.75|101.95|99.75|101.57|99.37|0
1694757600000|2023-09-15 06:00:00|101.86|99.66|100.8|98.6|101.86|99.66|100.8|98.6|0
1694757900000|2023-09-15 06:05:00|100.9|98.7|100.99|98.79|101.28|99.08|100.71|98.51|0
1694758200000|2023-09-15 06:10:00|101.09|98.89|100.89|98.69|101.18|98.98|100.85|98.65|0
1694758500000|2023-09-15 06:15:00|100.8|98.6|101.47|99.27|101.47|99.27|100.8|98.6|0
1694758800000|2023-09-15 06:20:00|101.37|99.17|101.47|99.27|101.75|99.55|101.37|99.17|0
1694759100000|2023-09-15 06:25:00|101.56|99.36|101.46|99.26|101.85|99.65|101.37|99.17|0
1694759400000|2023-09-15 06:30:00|101.37|99.17|101.37|99.17|101.66|99.46|101.27|99.07|0
1694759700000|2023-09-15 06:35:00|101.46|99.26|101.75|99.55|101.75|99.55|101.37|99.17|0
1694760000000|2023-09-15 06:40:00|101.65|99.45|101.65|99.45|101.85|99.65|101.56|99.36|0
1694760300000|2023-09-15 06:45:00|101.56|99.36|101.84|99.64|101.94|99.74|101.56|99.36|0
1694760600000|2023-09-15 06:50:00|101.79|99.59|101.65|99.45|101.94|99.74|101.36|99.16|0
1694760900000|2023-09-15 06:55:00|101.55|99.35|101.5|99.3|101.94|99.74|101.5|99.3|0
1694761200000|2023-09-15 07:00:00|101.55|99.35|101.55|99.35|102.03|99.83|101.26|99.06|0
1694761500000|2023-09-15 07:05:00|101.6|99.4|101.36|99.16|101.74|99.54|101.17|98.97|0
1694761800000|2023-09-15 07:10:00|101.45|99.25|101.07|98.87|102.03|99.83|100.97|98.77|0
1694762100000|2023-09-15 07:15:00|101.16|98.96|102.49|100.29|102.49|100.29|100.78|98.58|0
1694762400000|2023-09-15 07:20:00|101.24|99.04|100.57|98.37|101.34|99.14|100.29|98.09|0
1694762700000|2023-09-15 07:25:00|100.48|98.28|99.9|97.7|100.57|98.37|99.81|97.61|0
1694763000000|2023-09-15 07:30:00|99.71|97.51|99.33|97.13|100|97.8|99.14|96.94|0
1694763300000|2023-09-15 07:35:00|99.43|97.23|99.24|97.04|100|97.8|99.05|96.85|0
1694763600000|2023-09-15 07:40:00|99.14|96.94|99.71|97.51|99.9|97.7|99.14|96.94|0
1694763900000|2023-09-15 07:45:00|99.8|97.6|100.09|97.89|100.18|97.98|99.42|97.22|0
1694764200000|2023-09-15 07:50:00|99.99|97.79|99.04|96.84|100.04|97.84|98.57|96.37|0
1694764500000|2023-09-15 07:55:00|98.95|96.75|99.8|97.6|99.8|97.6|98.85|96.65|0
1694764800000|2023-09-15 08:00:00|99.89|97.69|99.23|97.03|99.99|97.79|98.94|96.74|0
1694765100000|2023-09-15 08:05:00|99.32|97.12|100.08|97.88|100.08|97.88|99.04|96.84|0
1694765400000|2023-09-15 08:10:00|99.99|97.79|99.89|97.69|100.28|98.08|99.32|97.12|0
1694765700000|2023-09-15 08:15:00|99.99|97.79|99.23|97.03|99.99|97.79|99.14|96.94|0
1694766000000|2023-09-15 08:20:00|99.14|96.94|99.42|97.22|99.89|97.69|99.14|96.94|0
1694766300000|2023-09-15 08:25:00|99.32|97.12|99.32|97.12|99.99|97.79|99.23|97.03|0
1694766600000|2023-09-15 08:30:00|99.27|97.07|99.7|97.5|99.7|97.5|99.13|96.93|0
1694766900000|2023-09-15 08:35:00|99.75|97.55|99.23|97.03|99.89|97.69|99.13|96.93|0
1694767200000|2023-09-15 08:40:00|99.27|97.07|99.32|97.12|99.51|97.31|99.13|96.93|0
1694767500000|2023-09-15 08:45:00|99.22|97.02|99.6|97.4|99.79|97.59|99.13|96.93|0
1694767800000|2023-09-15 08:50:00|99.51|97.31|99.22|97.02|99.98|97.78|99.13|96.93|0
1694768100000|2023-09-15 08:55:00|99.32|97.12|99.22|97.02|99.6|97.4|99.13|96.93|0
1694768400000|2023-09-15 09:00:00|99.31|97.11|99.5|97.3|99.5|97.3|99.03|96.83|0
1694768700000|2023-09-15 09:05:00|99.6|97.4|100.07|97.87|100.26|98.06|99.31|97.11|0
1694769000000|2023-09-15 09:10:00|99.97|97.77|99.12|96.92|100.16|97.96|99.12|96.92|0
1694769300000|2023-09-15 09:15:00|99.22|97.02|99.12|96.92|99.5|97.3|99.03|96.83|0
1694769600000|2023-09-15 09:20:00|99.21|97.01|99.5|97.3|99.69|97.49|99.12|96.92|0
1694769900000|2023-09-15 09:25:00|99.4|97.2|99.59|97.39|99.87|97.67|99.21|97.01|0
1694770200000|2023-09-15 09:30:00|99.49|97.29|99.87|97.67|99.97|97.77|99.4|97.2|0
1694770500000|2023-09-15 09:35:00|99.82|97.62|100.54|98.34|100.54|98.34|99.68|97.48|0
1694770800000|2023-09-15 09:40:00|100.63|98.43|100.15|97.95|100.63|98.43|100.15|97.95|0
1694771100000|2023-09-15 09:45:00|100.25|98.05|99.96|97.76|100.53|98.33|99.58|97.38|0
1694771400000|2023-09-15 09:50:00|99.87|97.67|99.96|97.76|100.1|97.9|99.49|97.29|0
1694771700000|2023-09-15 09:55:00|99.87|97.67|100.24|98.04|100.53|98.33|99.77|97.57|0
1694772000000|2023-09-15 10:00:00|100.15|97.95|99.86|97.66|100.34|98.14|99.77|97.57|0
1694772300000|2023-09-15 10:05:00|99.96|97.76|100.24|98.04|100.34|98.14|99.67|97.47|0
1694772600000|2023-09-15 10:10:00|100.34|98.14|100.53|98.33|100.57|98.37|100.05|97.85|0
1694772900000|2023-09-15 10:15:00|100.34|98.14|100.43|98.23|100.53|98.33|100.24|98.04|0
1694773200000|2023-09-15 10:20:00|100.33|98.13|100.62|98.42|100.62|98.42|100.24|98.04|0
1694773500000|2023-09-15 10:25:00|100.52|98.32|100.52|98.32|100.9|98.7|100.33|98.13|0
1694773800000|2023-09-15 10:30:00|100.33|98.13|100.43|98.23|100.62|98.42|100.14|97.94|0
1694774100000|2023-09-15 10:35:00|100.33|98.13|100.04|97.84|100.42|98.22|100.04|97.84|0
1694774400000|2023-09-15 10:40:00|100.23|98.03|100.23|98.03|100.33|98.13|100.04|97.84|0
1694774700000|2023-09-15 10:45:00|100.14|97.94|100.61|98.41|100.8|98.6|100.14|97.94|0
1694775000000|2023-09-15 10:50:00|100.52|98.32|100.42|98.22|100.8|98.6|100.42|98.22|0
1694775300000|2023-09-15 10:55:00|100.51|98.31|100.9|98.7|100.9|98.7|100.42|98.22|0
1694775600000|2023-09-15 11:00:00|100.7|98.5|100.8|98.6|100.89|98.69|100.51|98.31|0
1694775900000|2023-09-15 11:05:00|100.7|98.5|100.42|98.22|100.8|98.6|100.13|97.93|0
1694776200000|2023-09-15 11:10:00|100.32|98.12|100.13|97.93|100.7|98.5|100.13|97.93|0
1694776500000|2023-09-15 11:15:00|100.03|97.83|100.13|97.93|100.32|98.12|99.65|97.45|0
1694776800000|2023-09-15 11:20:00|100.08|97.88|99.75|97.55|100.32|98.12|99.65|97.45|0
1694777100000|2023-09-15 11:25:00|99.79|97.59|100.12|97.92|100.12|97.92|99.46|97.26|0
1694777400000|2023-09-15 11:30:00|100.03|97.83|100.22|98.02|100.31|98.11|99.84|97.64|0
1694777700000|2023-09-15 11:35:00|100.12|97.92|100.12|97.92|100.31|98.11|99.98|97.78|0
1694778000000|2023-09-15 11:40:00|100.22|98.02|99.84|97.64|100.22|98.02|99.84|97.64|0
1694778300000|2023-09-15 11:45:00|99.74|97.54|99.64|97.44|99.84|97.64|99.55|97.35|0
1694778600000|2023-09-15 11:50:00|99.55|97.35|99.17|96.97|99.55|97.35|99.08|96.88|0
1694778900000|2023-09-15 11:55:00|99.08|96.88|99.21|97.01|99.26|97.06|99.07|96.87|0
1694779200000|2023-09-15 12:00:00|99.17|96.97|99.55|97.35|99.55|97.35|99.12|96.92|0
1694779500000|2023-09-15 12:05:00|99.5|97.3|100.3|98.1|100.4|98.2|99.45|97.25|0
1694779800000|2023-09-15 12:10:00|100.4|98.2|99.83|97.63|100.68|98.48|99.83|97.63|0
1694780100000|2023-09-15 12:15:00|99.87|97.67|100.11|97.91|100.21|98.01|99.83|97.63|0
1694780400000|2023-09-15 12:20:00|100.02|97.82|98.88|96.68|100.11|97.91|98.69|96.49|0
1694780700000|2023-09-15 12:25:00|98.78|96.58|99.16|96.96|99.26|97.06|98.78|96.58|0
1694781000000|2023-09-15 12:30:00|98.5|96.3|97.45|95.25|98.97|96.77|97.45|95.25|0
1694781300000|2023-09-15 12:35:00|97.35|95.15|96.33|94.13|97.54|95.34|96.33|94.13|0
1694781600000|2023-09-15 12:40:00|96.24|94.04|96.98|94.78|97.26|95.06|96.24|94.04|0
1694781900000|2023-09-15 12:45:00|97.07|94.87|96.51|94.31|97.07|94.87|95.68|93.48|0
1694782200000|2023-09-15 12:50:00|96.61|94.41|95.68|93.48|96.61|94.41|95.13|92.93|0
1694782500000|2023-09-15 12:55:00|95.59|93.39|95.31|93.11|95.95|93.75|95.12|92.92|0
1694782800000|2023-09-15 13:00:00|95.22|93.02|95.58|93.38|96|93.8|95.03|92.83|0
1694783100000|2023-09-15 13:05:00|95.68|93.48|95.3|93.1|96.23|94.03|95.12|92.92|0
1694783400000|2023-09-15 13:10:00|95.21|93.01|95.62|93.42|95.8|93.6|93.79|91.59|0
1694783700000|2023-09-15 13:15:00|95.8|93.6|95.53|93.33|95.9|93.7|95.25|93.05|0
1694784000000|2023-09-15 13:20:00|95.62|93.42|95.53|93.33|95.89|93.69|95.53|93.33|0
1694784300000|2023-09-15 13:25:00|95.34|93.14|92.26|90.06|95.34|93.14|91.36|89.16|0
1694784600000|2023-09-15 13:30:00|92.89|90.69|92.17|89.97|93.52|91.32|91.19|88.99|0
1694784900000|2023-09-15 13:35:00|92.08|89.88|90.86|88.66|92.98|90.78|90.5|88.3|0
1694785200000|2023-09-15 13:40:00|90.77|88.57|89.61|87.41|90.94|88.74|88.91|86.71|0
1694785500000|2023-09-15 13:45:00|89.26|87.06|89.08|86.88|89.88|87.68|88.12|85.92|0
1694785800000|2023-09-15 13:50:00|89.17|86.97|89.35|87.15|89.44|87.24|88.38|86.18|0
1694786100000|2023-09-15 13:55:00|89.44|87.24|88.99|86.79|89.79|87.59|87.18|84.98|0
1694786400000|2023-09-15 14:00:00|89.78|87.58|90.08|87.88|91.42|89.22|89.78|87.58|0
1694786700000|2023-09-15 14:05:00|90.53|88.33|89.12|86.92|91.5|89.3|88.94|86.74|0
1694787000000|2023-09-15 14:10:00|89.29|87.09|87.89|85.69|89.82|87.62|87.81|85.61|0
1694787300000|2023-09-15 14:15:00|88.07|85.87|88.68|86.48|88.85|86.65|86.77|84.57|0
1694787600000|2023-09-15 14:20:00|88.59|86.39|88.76|86.56|89.73|87.53|88.24|86.04|0
1694787900000|2023-09-15 14:25:00|88.41|86.21|88.33|86.13|89.02|86.82|87.63|85.43|0
1694788200000|2023-09-15 14:30:00|88.15|85.95|88.28|86.08|88.85|86.65|87.2|85|0
1694788500000|2023-09-15 14:35:00|88.19|85.99|88.19|85.99|88.8|86.6|87.5|85.3|0
1694788800000|2023-09-15 14:40:00|88.1|85.9|86.89|84.69|88.28|86.08|86.67|84.47|0
1694789100000|2023-09-15 14:45:00|86.98|84.78|86.97|84.77|87.58|85.38|86.03|83.83|0
1694789400000|2023-09-15 14:50:00|86.89|84.69|82.06|79.86|86.89|84.69|81.57|79.37|0
1694789700000|2023-09-15 14:55:00|81.97|79.77|80.81|78.61|82.39|80.19|80.73|78.53|0
1694790000000|2023-09-15 15:00:00|80.73|78.53|80.88|78.68|81.3|79.1|78.47|76.27|0
1694790300000|2023-09-15 15:05:00|81.05|78.85|81.96|79.76|82.21|80.01|80.72|78.52|0
1694790600000|2023-09-15 15:10:00|82.04|79.84|80.43|78.23|82.04|79.84|80.35|78.15|0
1694790900000|2023-09-15 15:15:00|80.27|78.07|80.51|78.31|80.93|78.73|80.1|77.9|0
1694791200000|2023-09-15 15:20:00|80.43|78.23|80.68|78.48|81.09|78.89|80.02|77.82|0
1694791500000|2023-09-15 15:25:00|80.76|78.56|81.92|79.72|81.92|79.72|80.34|78.14|0
1694791800000|2023-09-15 15:30:00|81.67|79.47|80.92|78.72|82.34|80.14|80.84|78.64|0
1694792100000|2023-09-15 15:35:00|81|78.8|81.17|78.97|81.75|79.55|80.59|78.39|0
1694792400000|2023-09-15 15:40:00|81.09|78.89|82.34|80.14|82.59|80.39|81.09|78.89|0
1694792700000|2023-09-15 15:45:00|82.25|80.05|82.59|80.39|82.76|80.56|81.5|79.3|0
1694793000000|2023-09-15 15:50:00|82.67|80.47|81.92|79.72|83.01|80.81|81.83|79.63|0
1694793300000|2023-09-15 15:55:00|82|79.8|82.25|80.05|82.5|80.3|81|78.8|0
1694793600000|2023-09-15 16:00:00|82.33|80.13|82.67|80.47|82.75|80.55|81.91|79.71|0
1694793900000|2023-09-15 16:05:00|82.75|80.55|82.33|80.13|82.84|80.64|82.25|80.05|0
1694794200000|2023-09-15 16:10:00|82.42|80.22|82.33|80.13|82.75|80.55|81.49|79.29|0
1694794500000|2023-09-15 16:15:00|82.25|80.05|82.5|80.3|82.58|80.38|81.66|79.46|0
1694794800000|2023-09-15 16:20:00|82.58|80.38|82.58|80.38|82.75|80.55|81.91|79.71|0
1694795100000|2023-09-15 16:25:00|82.5|80.3|81.74|79.54|82.58|80.38|81.49|79.29|0
1694795400000|2023-09-15 16:30:00|81.66|79.46|82.49|80.29|82.58|80.38|81.32|79.12|0
1694795700000|2023-09-15 16:35:00|82.58|80.38|82.91|80.71|83|80.8|81.82|79.62|0
1694796000000|2023-09-15 16:40:00|82.83|80.63|82.66|80.46|83.17|80.97|82.41|80.21|0
1694796300000|2023-09-15 16:45:00|82.57|80.37|82.83|80.63|82.91|80.71|81.9|79.7|0
1694796600000|2023-09-15 16:50:00|82.91|80.71|82.66|80.46|83.08|80.88|82.66|80.46|0
1694796900000|2023-09-15 16:55:00|82.57|80.37|82.49|80.29|82.57|80.37|81.65|79.45|0
1694797200000|2023-09-15 17:00:00|82.4|80.2|80.48|78.28|82.49|80.29|80.48|78.28|0
1694797500000|2023-09-15 17:05:00|80.4|78.2|79.74|77.54|80.48|78.28|79.58|77.38|0
1694797800000|2023-09-15 17:10:00|79.66|77.46|78.92|76.72|79.91|77.71|78.35|76.15|0
1694798100000|2023-09-15 17:15:00|79|76.8|77.62|75.42|79.08|76.88|77.62|75.42|0
1694798400000|2023-09-15 17:20:00|77.7|75.5|76.74|74.54|77.7|75.5|76.42|74.22|0
1694798700000|2023-09-15 17:25:00|76.66|74.46|76.66|74.46|77.06|74.86|76.42|74.22|0
1694799000000|2023-09-15 17:30:00|76.42|74.22|76.82|74.62|77.06|74.86|75.31|73.11|0
1694799300000|2023-09-15 17:35:00|76.9|74.7|78.02|75.82|78.02|75.82|76.74|74.54|0
1694799600000|2023-09-15 17:40:00|78.1|75.9|78.75|76.55|79.08|76.88|77.54|75.34|0
1694799900000|2023-09-15 17:45:00|78.83|76.63|78.51|76.31|79.08|76.88|78.1|75.9|0
1694800200000|2023-09-15 17:50:00|78.42|76.22|78.42|76.22|78.91|76.71|78.02|75.82|0
1694800500000|2023-09-15 17:55:00|78.34|76.14|78.42|76.22|78.5|76.3|78.02|75.82|0
1694800800000|2023-09-15 18:00:00|78.26|76.06|77.69|75.49|78.26|76.06|77.13|74.93|0
1694801100000|2023-09-15 18:05:00|77.61|75.41|76.97|74.77|77.93|75.73|76.89|74.69|0
1694801400000|2023-09-15 18:10:00|76.73|74.53|76.49|74.29|77.69|75.49|76.49|74.29|0
1694801700000|2023-09-15 18:15:00|76.41|74.21|76.81|74.61|77.13|74.93|76.25|74.05|0
1694802000000|2023-09-15 18:20:00|76.73|74.53|76.25|74.05|77.05|74.85|76.25|74.05|0
1694802300000|2023-09-15 18:25:00|76.17|73.97|76.16|73.96|76.8|74.6|75.85|73.65|0
1694802600000|2023-09-15 18:30:00|76.09|73.89|76.72|74.52|76.88|74.68|75.93|73.73|0
1694802900000|2023-09-15 18:35:00|76.8|74.6|77.44|75.24|77.76|75.56|76.64|74.44|0
1694803200000|2023-09-15 18:40:00|77.52|75.32|77.36|75.16|77.68|75.48|77.04|74.84|0
1694803500000|2023-09-15 18:45:00|77.28|75.08|77.92|75.72|77.92|75.72|77.12|74.92|0
1694803800000|2023-09-15 18:50:00|78|75.8|76.88|74.68|78|75.8|76.48|74.28|0
1694804100000|2023-09-15 18:55:00|76.96|74.76|78.16|75.96|78.16|75.96|76.88|74.68|0
1694804400000|2023-09-15 19:00:00|78.08|75.88|76.87|74.67|78.08|75.88|76.55|74.35|0
1694804700000|2023-09-15 19:05:00|76.79|74.59|76.71|74.51|77.03|74.83|76.16|73.96|0
1694805000000|2023-09-15 19:10:00|76.79|74.59|77.35|75.15|77.43|75.23|76.63|74.43|0
1694805300000|2023-09-15 19:15:00|77.27|75.07|77.83|75.63|78.16|75.96|77.19|74.99|0
1694805600000|2023-09-15 19:20:00|77.92|75.72|77.03|74.83|77.92|75.72|76.95|74.75|0
1694805900000|2023-09-15 19:25:00|77.19|74.99|77.59|75.39|77.91|75.71|76.79|74.59|0
1694806200000|2023-09-15 19:30:00|77.51|75.31|77.11|74.91|78.4|76.2|76.95|74.75|0
1694806500000|2023-09-15 19:35:00|77.19|74.99|75.91|73.71|77.35|75.15|75.59|73.39|0
1694806800000|2023-09-15 19:40:00|75.75|73.55|75.67|73.47|76.46|74.26|75.67|73.47|0
1694807100000|2023-09-15 19:45:00|75.75|73.55|75.83|73.63|76.62|74.42|75.35|73.15|0
1694807400000|2023-09-15 19:50:00|75.67|73.47|76.06|73.86|76.78|74.58|75.35|73.15|0
1694807700000|2023-09-15 19:55:00|76.38|74.18|76.22|74.02|76.78|74.58|75.43|73.23|0
1694808000000|2023-09-15 20:00:00|76.62|74.42|75.98|73.78|77.26|75.06|75.9|73.7|0
1694808300000|2023-09-15 20:05:00|75.9|73.7|76.38|74.18|76.62|74.42|75.9|73.7|0
1694808600000|2023-09-15 20:10:00|76.62|74.42|77.5|75.3|77.58|75.38|76.62|74.42|0
1694999700000|2023-09-18 01:15:00|78.25|76.05|78.09|75.89|78.25|76.05|77.93|75.73|0
1695000000000|2023-09-18 01:20:00|78.17|75.97|78.09|75.89|78.25|76.05|77.76|75.56|0
1695000300000|2023-09-18 01:25:00|78.04|75.84|78|75.8|78.08|75.88|77.84|75.64|0
1695000600000|2023-09-18 01:30:00|78.16|75.96|77.76|75.56|78.16|75.96|77.52|75.32|0
1695000900000|2023-09-18 01:35:00|77.68|75.48|78.32|76.12|78.32|76.12|77.52|75.32|0
1695001200000|2023-09-18 01:40:00|78.24|76.04|78.08|75.88|78.4|76.2|77.84|75.64|0
1695001500000|2023-09-18 01:45:00|78.16|75.96|78|75.8|78.16|75.96|77.84|75.64|0
1695001800000|2023-09-18 01:50:00|78.08|75.88|77.83|75.63|78.08|75.88|77.75|75.55|0
1695002100000|2023-09-18 01:55:00|77.75|75.55|77.75|75.55|77.92|75.72|77.51|75.31|0
1695002400000|2023-09-18 02:00:00|77.83|75.63|78.07|75.87|78.24|76.04|77.75|75.55|0
1695002700000|2023-09-18 02:05:00|77.99|75.79|78.23|76.03|78.32|76.12|77.99|75.79|0
1695003000000|2023-09-18 02:10:00|78.32|76.12|78.15|75.95|78.32|76.12|78.07|75.87|0
1695003300000|2023-09-18 02:15:00|78.23|76.03|78.07|75.87|78.31|76.11|77.99|75.79|0
1695003600000|2023-09-18 02:20:00|78.15|75.95|78.27|76.07|78.27|76.07|77.91|75.71|0
1695003900000|2023-09-18 02:25:00|78.23|76.03|78.31|76.11|78.39|76.19|78.15|75.95|0
1695004200000|2023-09-18 02:30:00|78.23|76.03|78.07|75.87|78.31|76.11|78.07|75.87|0
1695004500000|2023-09-18 02:35:00|78.15|75.95|78.39|76.19|78.47|76.27|78.07|75.87|0
1695004800000|2023-09-18 02:40:00|78.31|76.11|77.9|75.7|78.39|76.19|77.74|75.54|0
1695005100000|2023-09-18 02:45:00|77.82|75.62|78.06|75.86|78.06|75.86|77.82|75.62|0
1695005400000|2023-09-18 02:50:00|78.14|75.94|77.98|75.78|78.14|75.94|77.9|75.7|0
1695005700000|2023-09-18 02:55:00|77.9|75.7|78.06|75.86|78.14|75.94|77.9|75.7|0
1695006000000|2023-09-18 03:00:00|78.14|75.94|78.22|76.02|78.3|76.1|78.14|75.94|0
1695006300000|2023-09-18 03:05:00|78.14|75.94|77.98|75.78|78.22|76.02|77.98|75.78|0
1695006600000|2023-09-18 03:10:00|78.06|75.86|78.3|76.1|78.46|76.26|78.06|75.86|0
1695006900000|2023-09-18 03:15:00|78.34|76.14|78.38|76.18|78.46|76.26|78.3|76.1|0
1695007200000|2023-09-18 03:20:00|78.46|76.26|78.3|76.1|78.46|76.26|78.3|76.1|0
1695007500000|2023-09-18 03:25:00|78.21|76.01|78.13|75.93|78.21|76.01|78.13|75.93|0
1695007800000|2023-09-18 03:30:00|78.21|76.01|78.05|75.85|78.21|76.01|77.97|75.77|0
1695008100000|2023-09-18 03:35:00|78.13|75.93|78.21|76.01|78.29|76.09|78.13|75.93|0
1695008400000|2023-09-18 03:40:00|78.29|76.09|78.29|76.09|78.45|76.25|78.25|76.05|0
1695008700000|2023-09-18 03:45:00|78.33|76.13|78.37|76.17|78.37|76.17|78.29|76.09|0
1695009000000|2023-09-18 03:50:00|78.45|76.25|78.45|76.25|78.53|76.33|78.29|76.09|0
1695009300000|2023-09-18 03:55:00|78.53|76.33|78.45|76.25|78.53|76.33|78.45|76.25|0
1695009600000|2023-09-18 04:00:00|78.37|76.17|78.53|76.33|78.53|76.33|78.37|76.17|0
1695009900000|2023-09-18 04:05:00|78.45|76.25|78.61|76.41|78.61|76.41|78.45|76.25|0
1695010200000|2023-09-18 04:10:00|78.53|76.33|78.61|76.41|78.61|76.41|78.53|76.33|0
1695010500000|2023-09-18 04:15:00|78.53|76.33|78.61|76.41|78.61|76.41|78.52|76.32|0
1695010800000|2023-09-18 04:20:00|78.6|76.4|78.52|76.32|78.6|76.4|78.52|76.32|0
1695011100000|2023-09-18 04:25:00|78.6|76.4|78.98|76.78|78.98|76.78|78.52|76.32|0
1695011400000|2023-09-18 04:30:00|79.06|76.86|78.98|76.78|79.23|77.03|78.9|76.7|0
1695011700000|2023-09-18 04:35:00|78.9|76.7|78.82|76.62|78.9|76.7|78.82|76.62|0
1695012000000|2023-09-18 04:40:00|78.77|76.57|78.73|76.53|78.82|76.62|78.73|76.53|0
1695012300000|2023-09-18 04:45:00|78.82|76.62|78.73|76.53|78.82|76.62|78.73|76.53|0
1695012600000|2023-09-18 04:50:00|78.81|76.61|78.81|76.61|78.81|76.61|78.73|76.53|0
1695012900000|2023-09-18 04:55:00|78.73|76.53|78.73|76.53|78.81|76.61|78.73|76.53|0
1695013200000|2023-09-18 05:00:00|78.65|76.45|78.89|76.69|78.97|76.77|78.65|76.45|0
1695013500000|2023-09-18 05:05:00|78.97|76.77|78.97|76.77|79.05|76.85|78.89|76.69|0
1695013800000|2023-09-18 05:10:00|78.89|76.69|78.64|76.44|78.97|76.77|78.64|76.44|0
1695014100000|2023-09-18 05:15:00|78.73|76.53|78.89|76.69|78.97|76.77|78.64|76.44|0
1695014400000|2023-09-18 05:20:00|78.81|76.61|78.72|76.52|78.81|76.61|78.72|76.52|0
1695014700000|2023-09-18 05:25:00|78.64|76.44|78.56|76.36|78.64|76.44|78.56|76.36|0
1695015000000|2023-09-18 05:30:00|78.64|76.44|78.88|76.68|78.96|76.76|78.64|76.44|0
1695015300000|2023-09-18 05:35:00|78.96|76.76|79.04|76.84|79.04|76.84|78.8|76.6|0
1695015600000|2023-09-18 05:40:00|78.96|76.76|78.39|76.19|78.96|76.76|78.31|76.11|0
1695015900000|2023-09-18 05:45:00|78.31|76.11|78.47|76.27|78.55|76.35|78.15|75.95|0
1695016200000|2023-09-18 05:50:00|78.55|76.35|78.55|76.35|78.64|76.44|78.31|76.11|0
1695016500000|2023-09-18 05:55:00|78.47|76.27|78.39|76.19|78.55|76.35|78.31|76.11|0
1695016800000|2023-09-18 06:00:00|78.47|76.27|78.23|76.03|78.55|76.35|78.07|75.87|0
1695017100000|2023-09-18 06:05:00|78.15|75.95|78.55|76.35|78.55|76.35|78.15|75.95|0
1695017400000|2023-09-18 06:10:00|78.63|76.43|78.83|76.63|78.95|76.75|78.63|76.43|0
1695017700000|2023-09-18 06:15:00|78.87|76.67|78.71|76.51|78.95|76.75|78.71|76.51|0
1695018000000|2023-09-18 06:20:00|78.79|76.59|78.71|76.51|78.95|76.75|78.63|76.43|0
1695018300000|2023-09-18 06:25:00|78.75|76.55|78.54|76.34|78.87|76.67|78.54|76.34|0
1695018600000|2023-09-18 06:30:00|78.62|76.42|77.9|75.7|78.62|76.42|77.9|75.7|0
1695018900000|2023-09-18 06:35:00|77.82|75.62|78.52|76.32|78.6|76.4|77.49|75.29|0
1695019200000|2023-09-18 06:40:00|78.44|76.24|78.43|76.23|78.52|76.32|78.27|76.07|0
1695019500000|2023-09-18 06:45:00|78.35|76.15|78.59|76.39|78.68|76.48|78.35|76.15|0
1695019800000|2023-09-18 06:50:00|78.55|76.35|79|76.8|79|76.8|78.55|76.35|0
1695020100000|2023-09-18 06:55:00|78.92|76.72|78.67|76.47|79|76.8|78.51|76.31|0
1695020400000|2023-09-18 07:00:00|78.59|76.39|79.24|77.04|79.49|77.29|78.59|76.39|0
1695020700000|2023-09-18 07:05:00|79.32|77.12|78.59|76.39|79.4|77.2|78.35|76.15|0
1695021000000|2023-09-18 07:10:00|78.43|76.23|78.35|76.15|78.59|76.39|78.1|75.9|0
1695021300000|2023-09-18 07:15:00|78.43|76.23|77.86|75.66|78.43|76.23|77.62|75.42|0
1695021600000|2023-09-18 07:20:00|77.94|75.74|78.5|76.3|78.59|76.39|77.86|75.66|0
1695021900000|2023-09-18 07:25:00|78.59|76.39|78.75|76.55|78.75|76.55|78.18|75.98|0
1695022200000|2023-09-18 07:30:00|78.83|76.63|80.05|77.85|80.13|77.93|78.83|76.63|0
1695022500000|2023-09-18 07:35:00|79.97|77.77|79.23|77.03|79.97|77.77|79.15|76.95|0
1695022800000|2023-09-18 07:40:00|79.31|77.11|79.19|76.99|79.43|77.23|79.07|76.87|0
1695023100000|2023-09-18 07:45:00|79.23|77.03|79.8|77.6|79.88|77.68|79.23|77.03|0
1695023400000|2023-09-18 07:50:00|79.88|77.68|79.39|77.19|80.05|77.85|79.15|76.95|0
1695023700000|2023-09-18 07:55:00|79.31|77.11|79.55|77.35|79.8|77.6|79.15|76.95|0
1695024000000|2023-09-18 08:00:00|79.47|77.27|79.14|76.94|79.63|77.43|78.98|76.78|0
1695024300000|2023-09-18 08:05:00|79.31|77.11|79.39|77.19|79.47|77.27|78.9|76.7|0
1695024600000|2023-09-18 08:10:00|79.34|77.14|79.38|77.18|79.63|77.43|79.06|76.86|0
1695024900000|2023-09-18 08:15:00|79.47|77.27|78.81|76.61|79.55|77.35|78.81|76.61|0
1695025200000|2023-09-18 08:20:00|78.73|76.53|78.81|76.61|79.06|76.86|78.73|76.53|0
1695025500000|2023-09-18 08:25:00|78.89|76.69|78.65|76.45|78.97|76.77|78.57|76.37|0
1695025800000|2023-09-18 08:30:00|78.57|76.37|79.05|76.85|79.3|77.1|78.57|76.37|0
1695026100000|2023-09-18 08:35:00|78.97|76.77|79.54|77.34|79.54|77.34|78.89|76.69|0
1695026400000|2023-09-18 08:40:00|79.7|77.5|78.97|76.77|79.79|77.59|78.89|76.69|0
1695026700000|2023-09-18 08:45:00|79.05|76.85|78.97|76.77|79.05|76.85|78.73|76.53|0
1695027000000|2023-09-18 08:50:00|79.05|76.85|79.21|77.01|79.29|77.09|79.05|76.85|0
1695027300000|2023-09-18 08:55:00|79.13|76.93|78.64|76.44|79.13|76.93|78.56|76.36|0
1695027600000|2023-09-18 09:00:00|78.72|76.52|78.64|76.44|79.05|76.85|78.56|76.36|0
1695027900000|2023-09-18 09:05:00|78.72|76.52|79.29|77.09|79.29|77.09|78.64|76.44|0
1695028200000|2023-09-18 09:10:00|79.21|77.01|78.8|76.6|79.41|77.21|78.64|76.44|0
1695028500000|2023-09-18 09:15:00|78.72|76.52|78.8|76.6|78.88|76.68|78.56|76.36|0
1695028800000|2023-09-18 09:20:00|78.72|76.52|78.31|76.11|78.8|76.6|78.15|75.95|0
1695029100000|2023-09-18 09:25:00|78.23|76.03|78.31|76.11|78.31|76.11|78.15|75.95|0
1695029400000|2023-09-18 09:30:00|78.27|76.07|78.31|76.11|78.55|76.35|78.07|75.87|0
1695029700000|2023-09-18 09:35:00|78.39|76.19|77.98|75.78|78.39|76.19|77.98|75.78|0
1695030000000|2023-09-18 09:40:00|78.06|75.86|78.06|75.86|78.31|76.11|77.98|75.78|0
1695030300000|2023-09-18 09:45:00|78.14|75.94|78.63|76.43|78.63|76.43|78.14|75.94|0
1695030600000|2023-09-18 09:50:00|78.55|76.35|78.46|76.26|78.63|76.43|78.22|76.02|0
1695030900000|2023-09-18 09:55:00|78.38|76.18|78.38|76.18|78.46|76.26|78.3|76.1|0
1695031200000|2023-09-18 10:00:00|78.46|76.26|78.38|76.18|78.79|76.59|78.22|76.02|0
1695031500000|2023-09-18 10:05:00|78.3|76.1|78.06|75.86|78.46|76.26|77.98|75.78|0
1695031800000|2023-09-18 10:10:00|77.98|75.78|77.73|75.53|78.06|75.86|77.73|75.53|0
1695032100000|2023-09-18 10:15:00|77.65|75.45|78.05|75.85|78.13|75.93|77.65|75.45|0
1695032400000|2023-09-18 10:20:00|78.13|75.93|78.54|76.34|78.54|76.34|77.97|75.77|0
1695032700000|2023-09-18 10:25:00|78.62|76.42|78.7|76.5|78.78|76.58|78.54|76.34|0
1695033000000|2023-09-18 10:30:00|78.62|76.42|79.02|76.82|79.02|76.82|78.54|76.34|0
1695033300000|2023-09-18 10:35:00|79.1|76.9|78.61|76.41|79.1|76.9|78.37|76.17|0
1695033600000|2023-09-18 10:40:00|78.53|76.33|78.43|76.23|79.16|76.96|77.94|75.74|0
1695033900000|2023-09-18 10:45:00|78.51|76.31|78.59|76.39|78.75|76.55|78.43|76.23|0
1695034200000|2023-09-18 10:50:00|78.67|76.47|78.91|76.71|79.32|77.12|78.59|76.39|0
1695034500000|2023-09-18 10:55:00|78.83|76.63|78.83|76.63|78.99|76.79|78.5|76.3|0
1695034800000|2023-09-18 11:00:00|78.91|76.71|78.66|76.46|79.07|76.87|78.62|76.42|0
1695035100000|2023-09-18 11:05:00|78.58|76.38|78.02|75.82|78.58|76.38|77.94|75.74|0
1695035400000|2023-09-18 11:10:00|77.94|75.74|77.94|75.74|78.18|75.98|77.78|75.58|0
1695035700000|2023-09-18 11:15:00|77.85|75.65|78.18|75.98|78.26|76.06|77.85|75.65|0
1695036000000|2023-09-18 11:20:00|78.09|75.89|77.53|75.33|78.17|75.97|77.45|75.25|0
1695036300000|2023-09-18 11:25:00|77.45|75.25|77.37|75.17|77.69|75.49|77.37|75.17|0
1695036600000|2023-09-18 11:30:00|77.29|75.09|76.25|74.05|77.37|75.17|76.17|73.97|0
1695036900000|2023-09-18 11:35:00|76.17|73.97|75.31|73.11|76.33|74.13|75.31|73.11|0
1695037200000|2023-09-18 11:40:00|75.23|73.03|74.99|72.79|75.54|73.34|74.68|72.48|0
1695037500000|2023-09-18 11:45:00|74.91|72.71|74.13|71.93|75.07|72.87|74.13|71.93|0
1695037800000|2023-09-18 11:50:00|74.05|71.85|74.21|72.01|74.36|72.16|73.82|71.62|0
1695038100000|2023-09-18 11:55:00|74.36|72.16|74.67|72.47|74.83|72.63|74.28|72.08|0
1695038400000|2023-09-18 12:00:00|74.6|72.4|75.46|73.26|75.69|73.49|74.6|72.4|0
1695038700000|2023-09-18 12:05:00|75.53|73.33|74.75|72.55|75.53|73.33|74.13|71.93|0
1695039000000|2023-09-18 12:10:00|74.67|72.47|74.83|72.63|75.22|73.02|74.36|72.16|0
1695039300000|2023-09-18 12:15:00|74.9|72.7|76.81|74.61|76.81|74.61|74.44|72.24|0
1695039600000|2023-09-18 12:20:00|76.73|74.53|76.57|74.37|77.13|74.93|76.49|74.29|0
1695039900000|2023-09-18 12:25:00|76.73|74.53|76.11|73.91|76.89|74.69|76.11|73.91|0
1695040200000|2023-09-18 12:30:00|76.18|73.98|76.03|73.83|76.34|74.14|75.79|73.59|0
1695040500000|2023-09-18 12:35:00|76.1|73.9|76.5|74.3|76.89|74.69|75.79|73.59|0
1695040800000|2023-09-18 12:40:00|76.58|74.38|76.18|73.98|76.74|74.54|75.87|73.67|0
1695041100000|2023-09-18 12:45:00|76.02|73.82|76.97|74.77|77.21|75.01|76.02|73.82|0
1695041400000|2023-09-18 12:50:00|76.89|74.69|75.94|73.74|77.05|74.85|75.86|73.66|0
1695041700000|2023-09-18 12:55:00|75.86|73.66|76.65|74.45|76.65|74.45|75.86|73.66|0
1695042000000|2023-09-18 13:00:00|76.73|74.53|75.86|73.66|76.73|74.53|75.86|73.66|0
1695042300000|2023-09-18 13:05:00|75.94|73.74|75.07|72.87|76.41|74.21|75|72.8|0
1695042600000|2023-09-18 13:10:00|75.15|72.95|76.09|73.89|76.17|73.97|75.15|72.95|0
1695042900000|2023-09-18 13:15:00|76.17|73.97|76.88|74.68|77.04|74.84|76.17|73.97|0
1695043200000|2023-09-18 13:20:00|76.8|74.6|76.96|74.76|77.36|75.16|76.8|74.6|0
1695043500000|2023-09-18 13:25:00|76.88|74.68|76.25|74.05|76.96|74.76|76.09|73.89|0
1695043800000|2023-09-18 13:30:00|76.41|74.21|77.68|75.48|77.92|75.72|75.62|73.42|0
1695044100000|2023-09-18 13:35:00|78|75.8|77.68|75.48|78.8|76.6|77.52|75.32|0
1695044400000|2023-09-18 13:40:00|78.16|75.96|75.93|73.73|78.32|76.12|75.14|72.94|0
1695044700000|2023-09-18 13:45:00|76.01|73.81|75.61|73.41|76.4|74.2|75.07|72.87|0
1695045000000|2023-09-18 13:50:00|75.69|73.49|76.4|74.2|77.43|75.23|75.3|73.1|0
1695045300000|2023-09-18 13:55:00|76.16|73.96|76.56|74.36|76.64|74.44|75.61|73.41|0
1695045600000|2023-09-18 14:00:00|76.4|74.2|76.55|74.35|77.43|75.23|76.08|73.88|0
1695045900000|2023-09-18 14:05:00|76.4|74.2|77.27|75.07|77.27|75.07|75.53|73.33|0
1695046200000|2023-09-18 14:10:00|77.43|75.23|77.59|75.39|78.71|76.51|77.03|74.83|0
1695046500000|2023-09-18 14:15:00|77.43|75.23|77.27|75.07|78.09|75.89|76.87|74.67|0
1695046800000|2023-09-18 14:20:00|77.35|75.15|77.35|75.15|78.07|75.87|76.87|74.67|0
1695047100000|2023-09-18 14:25:00|77.43|75.23|76.94|74.74|77.91|75.71|76.79|74.59|0
1695047400000|2023-09-18 14:30:00|76.87|74.67|77.42|75.22|77.83|75.63|76.79|74.59|0
1695047700000|2023-09-18 14:35:00|77.5|75.3|76.39|74.19|78.23|76.03|75.91|73.71|0
1695048000000|2023-09-18 14:40:00|76.46|74.26|76.84|74.64|76.84|74.64|75.41|73.21|0
1695048300000|2023-09-18 14:45:00|76.92|74.72|76.77|74.57|77.32|75.12|76.12|73.92|0
1695048600000|2023-09-18 14:50:00|76.69|74.49|76.61|74.41|77.01|74.81|76.05|73.85|0
1695048900000|2023-09-18 14:55:00|76.69|74.49|77.33|75.13|77.89|75.69|76.61|74.41|0
1695049200000|2023-09-18 15:00:00|77.25|75.05|77.25|75.05|77.81|75.61|76.93|74.73|0
1695049500000|2023-09-18 15:05:00|77.17|74.97|76.52|74.32|77.41|75.21|76.52|74.32|0
1695049800000|2023-09-18 15:10:00|76.6|74.4|76.6|74.4|76.76|74.56|76.05|73.85|0
1695050100000|2023-09-18 15:15:00|76.52|74.32|77.72|75.52|77.89|75.69|76.44|74.24|0
1695050400000|2023-09-18 15:20:00|77.8|75.6|78.21|76.01|78.21|76.01|77.4|75.2|0
1695050700000|2023-09-18 15:25:00|78.13|75.93|78.53|76.33|78.53|76.33|77.96|75.76|0
1695051000000|2023-09-18 15:30:00|78.61|76.41|79.51|77.31|80.08|77.88|78.53|76.33|0
1695051300000|2023-09-18 15:35:00|79.42|77.22|79.34|77.14|79.67|77.47|79.01|76.81|0
1695051600000|2023-09-18 15:40:00|79.42|77.22|80.41|78.21|80.9|78.7|79.42|77.22|0
1695051900000|2023-09-18 15:45:00|80.49|78.29|80.16|77.96|80.65|78.45|79.99|77.79|0
1695052200000|2023-09-18 15:50:00|80.24|78.04|80.65|78.45|80.82|78.62|80.16|77.96|0
1695052500000|2023-09-18 15:55:00|80.73|78.53|80.48|78.28|80.9|78.7|80.16|77.96|0
1695052800000|2023-09-18 16:00:00|80.57|78.37|80.57|78.37|80.73|78.53|80.32|78.12|0
1695053100000|2023-09-18 16:05:00|80.48|78.28|79.74|77.54|80.48|78.28|79.58|77.38|0
1695053400000|2023-09-18 16:10:00|79.66|77.46|79.58|77.38|79.74|77.54|79.33|77.13|0
1695053700000|2023-09-18 16:15:00|79.66|77.46|80.31|78.11|80.31|78.11|79.33|77.13|0
1695054000000|2023-09-18 16:20:00|80.23|78.03|80.31|78.11|80.56|78.36|79.9|77.7|0
1695054300000|2023-09-18 16:25:00|80.4|78.2|80.48|78.28|80.89|78.69|80.23|78.03|0
1695054600000|2023-09-18 16:30:00|80.64|78.44|81.05|78.85|81.55|79.35|80.64|78.44|0
1695054900000|2023-09-18 16:35:00|81.14|78.94|80.89|78.69|81.39|79.19|80.8|78.6|0
1695055200000|2023-09-18 16:40:00|80.97|78.77|80.47|78.27|81.14|78.94|80.47|78.27|0
1695055500000|2023-09-18 16:45:00|80.56|78.36|81.05|78.85|81.13|78.93|80.31|78.11|0
1695055800000|2023-09-18 16:50:00|81.13|78.93|80.31|78.11|81.13|78.93|80.31|78.11|0
1695056100000|2023-09-18 16:55:00|80.39|78.19|79.89|77.69|80.47|78.27|79.89|77.69|0
1695056400000|2023-09-18 17:00:00|79.97|77.77|80.22|78.02|80.8|78.6|79.89|77.69|0
1695056700000|2023-09-18 17:05:00|80.3|78.1|79.56|77.36|80.3|78.1|79.56|77.36|0
1695057000000|2023-09-18 17:10:00|79.64|77.44|79.64|77.44|79.81|77.61|79.32|77.12|0
1695057300000|2023-09-18 17:15:00|79.56|77.36|79.23|77.03|79.64|77.44|78.91|76.71|0
1695057600000|2023-09-18 17:20:00|79.15|76.95|80.05|77.85|80.22|78.02|79.15|76.95|0
1695057900000|2023-09-18 17:25:00|80.13|77.93|79.8|77.6|80.54|78.34|79.8|77.6|0
1695058200000|2023-09-18 17:30:00|79.97|77.77|80.79|78.59|80.79|78.59|79.8|77.6|0
1695058500000|2023-09-18 17:35:00|80.71|78.51|80.29|78.09|80.87|78.67|80.29|78.09|0
1695058800000|2023-09-18 17:40:00|80.21|78.01|77.85|75.65|80.29|78.09|77.69|75.49|0
1695059100000|2023-09-18 17:45:00|77.93|75.73|77.93|75.73|78.18|75.98|77.61|75.41|0
1695059400000|2023-09-18 17:50:00|77.85|75.65|77.44|75.24|78.26|76.06|77.36|75.16|0
1695059700000|2023-09-18 17:55:00|77.36|75.16|77.36|75.16|77.69|75.49|77.36|75.16|0
1695060000000|2023-09-18 18:00:00|77.44|75.24|77.6|75.4|77.85|75.65|77.2|75|0
1695060300000|2023-09-18 18:05:00|77.52|75.32|77.36|75.16|77.77|75.57|77.28|75.08|0
1695060600000|2023-09-18 18:10:00|77.44|75.24|77.6|75.4|77.6|75.4|77.04|74.84|0
1695060900000|2023-09-18 18:15:00|77.68|75.48|77.19|74.99|78.01|75.81|77.19|74.99|0
1695061200000|2023-09-18 18:20:00|77.28|75.08|76.95|74.75|77.52|75.32|76.95|74.75|0
1695061500000|2023-09-18 18:25:00|76.87|74.67|76.63|74.43|77.07|74.87|76.47|74.27|0
1695061800000|2023-09-18 18:30:00|76.71|74.51|77.11|74.91|77.27|75.07|76.47|74.27|0
1695062100000|2023-09-18 18:35:00|77.19|74.99|76.71|74.51|77.43|75.23|76.71|74.51|0
1695062400000|2023-09-18 18:40:00|76.7|74.5|76.78|74.58|77.03|74.83|76.54|74.34|0
1695062700000|2023-09-18 18:45:00|76.95|74.75|76.22|74.02|77.03|74.83|76.22|74.02|0
1695063000000|2023-09-18 18:50:00|76.3|74.1|74.23|72.03|76.3|74.1|73.92|71.72|0
1695063300000|2023-09-18 18:55:00|74.15|71.95|74.86|72.66|75.1|72.9|73.76|71.56|0
1695063600000|2023-09-18 19:00:00|74.78|72.58|74.7|72.5|74.86|72.66|74.15|71.95|0
1695063900000|2023-09-18 19:05:00|74.78|72.58|75.18|72.98|75.42|73.22|74.54|72.34|0
1695064200000|2023-09-18 19:10:00|75.26|73.06|75.06|72.86|75.34|73.14|74.7|72.5|0
1695064500000|2023-09-18 19:15:00|75.18|72.98|74.94|72.74|75.33|73.13|74.62|72.42|0
1695064800000|2023-09-18 19:20:00|74.86|72.66|73.99|71.79|74.86|72.66|73.83|71.63|0
1695065100000|2023-09-18 19:25:00|73.91|71.71|74.78|72.58|74.78|72.58|73.91|71.71|0
1695065400000|2023-09-18 19:30:00|74.7|72.5|73.91|71.71|74.7|72.5|73.83|71.63|0
1695065700000|2023-09-18 19:35:00|73.83|71.63|73.83|71.63|74.06|71.86|73.75|71.55|0
1695066000000|2023-09-18 19:40:00|73.75|71.55|73.91|71.71|74.54|72.34|73.75|71.55|0
1695066300000|2023-09-18 19:45:00|73.75|71.55|74.06|71.86|74.53|72.33|73.67|71.47|0
1695066600000|2023-09-18 19:50:00|74.14|71.94|74.14|71.94|74.61|72.41|73.9|71.7|0
1695066900000|2023-09-18 19:55:00|74.22|72.02|74.57|72.37|75.4|73.2|74.22|72.02|0
1695067200000|2023-09-18 20:00:00|74.73|72.53|75.55|73.35|76.11|73.91|74.73|72.53|0
1695067500000|2023-09-18 20:05:00|75.63|73.43|75.94|73.74|75.95|73.75|75.63|73.43|0
1695067800000|2023-09-18 20:10:00|76.02|73.82|76.34|74.14|76.5|74.3|76.02|73.82|0
1695068100000|2023-09-18 20:15:00|76.28|73.88|76.2|73.8|76.36|73.96|76.2|73.8|0
1695068400000|2023-09-18 20:20:00|76.12|73.72|76.6|74.2|76.6|74.2|76.12|73.72|0
1695068700000|2023-09-18 20:25:00|76.52|74.12|76.52|74.12|76.52|74.12|76.44|74.04|0
1695069000000|2023-09-18 20:30:00|76.44|74.04|76.44|74.04|76.44|74.04|76.36|73.96|0
1695069300000|2023-09-18 20:35:00|76.36|73.96|76.36|73.96|76.44|74.04|76.36|73.96|0
1695069600000|2023-09-18 20:40:00|76.44|74.04|76.27|73.87|76.44|74.04|76.27|73.87|0
1695069900000|2023-09-18 20:45:00|76.31|73.91|76.27|73.87|76.31|73.91|76.11|73.71|0
1695070200000|2023-09-18 20:50:00|76.19|73.79|76.27|73.87|76.27|73.87|76.15|73.75|0
1695070500000|2023-09-18 20:55:00|76.19|73.79|76.06|73.66|76.35|73.95|76.06|73.66|0
1695070800000|2023-09-18 21:00:00|76.07|73.67|75.96|73.56|76.07|73.67|75.88|73.48|0
1695071100000|2023-09-18 21:05:00|75.85|73.45|75.92|73.52|75.94|73.54|75.84|73.44|0
1695071400000|2023-09-18 21:10:00|75.94|73.54|75.99|73.59|76.01|73.61|75.92|73.52|0
1695071700000|2023-09-18 21:15:00|75.98|73.58|75.99|73.59|75.99|73.59|75.98|73.58|0
1695072000000|2023-09-18 21:20:00|75.98|73.58|75.99|73.59|76|73.6|75.95|73.55|0
1695072300000|2023-09-18 21:25:00|76|73.6|75.83|73.43|76.01|73.61|75.83|73.43|0
1695072600000|2023-09-18 21:30:00|75.92|73.52|76.03|73.63|76.07|73.67|75.92|73.52|0
1695072900000|2023-09-18 21:35:00|76.05|73.65|76.08|73.68|76.08|73.68|76.05|73.65|0
1695073200000|2023-09-18 21:40:00|76.07|73.67|76.04|73.64|76.08|73.68|76.04|73.64|0
1695073500000|2023-09-18 21:45:00|76.08|73.68|76.11|73.71|76.11|73.71|76.08|73.68|0
1695073800000|2023-09-18 21:50:00|76.12|73.72|76.09|73.69|76.14|73.74|76.07|73.67|0
1695074100000|2023-09-18 21:55:00|76.12|73.72|76.07|73.67|76.13|73.73|76.03|73.63|0
1695074400000|2023-09-18 22:00:00|76.29|73.89|76.49|74.09|76.49|74.09|76.09|73.69|0
1695074700000|2023-09-18 22:05:00|76.41|74.01|76.33|73.93|76.41|74.01|76.33|73.93|0
1695075000000|2023-09-18 22:10:00|76.37|73.97|76.65|74.25|76.73|74.33|76.33|73.93|0
1695075300000|2023-09-18 22:15:00|76.57|74.17|76.69|74.29|76.81|74.41|76.57|74.17|0
1695075600000|2023-09-18 22:20:00|76.65|74.25|76.73|74.33|76.81|74.41|76.65|74.25|0
1695075900000|2023-09-18 22:25:00|76.81|74.41|76.81|74.41|76.81|74.41|76.73|74.33|0
1695076200000|2023-09-18 22:30:00|76.73|74.33|76.65|74.25|76.73|74.33|76.57|74.17|0
1695076500000|2023-09-18 22:35:00|76.57|74.17|76.65|74.25|76.65|74.25|76.57|74.17|0
1695076800000|2023-09-18 22:40:00|76.56|74.16|76.56|74.16|76.64|74.24|76.56|74.16|0
1695077100000|2023-09-18 22:45:00|76.64|74.24|76.64|74.24|76.64|74.24|76.56|74.16|0
1695077400000|2023-09-18 22:50:00|76.56|74.16|76.56|74.16|76.64|74.24|76.48|74.08|0
1695077700000|2023-09-18 22:55:00|76.72|74.32|76.64|74.24|76.72|74.32|76.64|74.24|0
1695078000000|2023-09-18 23:00:00|76.56|74.16|76.72|74.32|76.8|74.4|76.56|74.16|0
1695078300000|2023-09-18 23:05:00|76.8|74.4|76.64|74.24|76.8|74.4|76.56|74.16|0
1695078600000|2023-09-18 23:10:00|76.72|74.32|76.56|74.16|76.72|74.32|76.56|74.16|0
1695078900000|2023-09-18 23:15:00|76.64|74.24|76.55|74.15|76.64|74.24|76.47|74.07|0
1695079200000|2023-09-18 23:20:00|76.63|74.23|76.63|74.23|76.63|74.23|76.55|74.15|0
1695079500000|2023-09-18 23:25:00|76.55|74.15|76.47|74.07|76.55|74.15|76.47|74.07|0
1695079800000|2023-09-18 23:30:00|76.55|74.15|76.31|73.91|76.55|74.15|76.27|73.87|0
1695080100000|2023-09-18 23:35:00|76.39|73.99|76.43|74.03|76.47|74.07|76.39|73.99|0
1695080400000|2023-09-18 23:40:00|76.47|74.07|76.47|74.07|76.55|74.15|76.39|73.99|0
1695080700000|2023-09-18 23:45:00|76.55|74.15|76.47|74.07|76.55|74.15|76.47|74.07|0
1695081000000|2023-09-18 23:50:00|76.39|73.99|76.39|73.99|76.47|74.07|76.31|73.91|0
1695081300000|2023-09-18 23:55:00|76.47|74.07|76.54|74.14|76.54|74.14|76.38|73.98|0
1695081600000|2023-09-19 00:00:00|76.46|74.06|76.86|74.46|77.03|74.63|76.46|74.06|0
1695081900000|2023-09-19 00:05:00|76.94|74.54|76.86|74.46|77.02|74.62|76.78|74.38|0
1695082200000|2023-09-19 00:10:00|76.94|74.54|76.78|74.38|77.02|74.62|76.78|74.38|0
1695082500000|2023-09-19 00:15:00|76.86|74.46|76.78|74.38|76.94|74.54|76.54|74.14|0
1695082800000|2023-09-19 00:20:00|76.86|74.46|78.41|76.01|78.58|76.18|76.78|74.38|0
1695083100000|2023-09-19 00:25:00|78.33|75.93|78.33|75.93|78.49|76.09|78.33|75.93|0
1695083400000|2023-09-19 00:30:00|78.31|76.11|78.23|76.03|78.39|76.19|78.23|76.03|0
1695083700000|2023-09-19 00:35:00|78.15|75.95|78.07|75.87|78.15|75.95|77.66|75.46|0
1695084000000|2023-09-19 00:40:00|77.99|75.79|77.9|75.7|78.23|76.03|77.9|75.7|0
1695084300000|2023-09-19 00:45:00|77.82|75.62|77.82|75.62|77.9|75.7|77.74|75.54|0
1695084600000|2023-09-19 00:50:00|77.74|75.54|77.9|75.7|78.02|75.82|77.74|75.54|0
1695084900000|2023-09-19 00:55:00|77.86|75.66|77.9|75.7|77.98|75.78|77.82|75.62|0
1695085200000|2023-09-19 01:00:00|77.98|75.78|77.82|75.62|78.06|75.86|77.82|75.62|0
1695085500000|2023-09-19 01:05:00|77.86|75.66|77.66|75.46|77.86|75.66|77.58|75.38|0
1695085800000|2023-09-19 01:10:00|77.74|75.54|77.41|75.21|77.74|75.54|77.41|75.21|0
1695086100000|2023-09-19 01:15:00|77.49|75.29|77.65|75.45|77.65|75.45|77.41|75.21|0
1695086400000|2023-09-19 01:20:00|77.69|75.49|77.65|75.45|77.69|75.49|77.49|75.29|0
1695086700000|2023-09-19 01:25:00|77.73|75.53|77.41|75.21|77.73|75.53|77.41|75.21|0
1695087000000|2023-09-19 01:30:00|77.25|75.05|77.17|74.97|77.41|75.21|77.17|74.97|0
1695087300000|2023-09-19 01:35:00|77.25|75.05|77.01|74.81|77.33|75.13|76.93|74.73|0
1695087600000|2023-09-19 01:40:00|76.93|74.73|77.16|74.96|77.33|75.13|76.93|74.73|0
1695087900000|2023-09-19 01:45:00|77.24|75.04|77.16|74.96|77.32|75.12|77|74.8|0
1695088200000|2023-09-19 01:50:00|77.08|74.88|76.92|74.72|77.2|75|76.92|74.72|0
1695088500000|2023-09-19 01:55:00|77|74.8|76.92|74.72|77.08|74.88|76.92|74.72|0
1695088800000|2023-09-19 02:00:00|77|74.8|77.16|74.96|77.24|75.04|76.92|74.72|0
1695089100000|2023-09-19 02:05:00|77.12|74.92|77.16|74.96|77.24|75.04|77.08|74.88|0
1695089400000|2023-09-19 02:10:00|77.24|75.04|77.4|75.2|77.4|75.2|77.24|75.04|0
1695089700000|2023-09-19 02:15:00|77.48|75.28|77.4|75.2|77.48|75.28|77.32|75.12|0
1695090000000|2023-09-19 02:20:00|77.48|75.28|77.15|74.95|77.48|75.28|77.15|74.95|0
1695090300000|2023-09-19 02:25:00|77.07|74.87|77.07|74.87|77.15|74.95|76.99|74.79|0
1695090600000|2023-09-19 02:30:00|77.03|74.83|77.07|74.87|77.15|74.95|76.91|74.71|0
1695090900000|2023-09-19 02:35:00|77.15|74.95|77.23|75.03|77.23|75.03|77.07|74.87|0
1695091200000|2023-09-19 02:40:00|77.31|75.11|77.23|75.03|77.39|75.19|77.15|74.95|0
1695091500000|2023-09-19 02:45:00|77.19|74.99|77.07|74.87|77.23|75.03|77.07|74.87|0
1695091800000|2023-09-19 02:50:00|77.15|74.95|77.07|74.87|77.15|74.95|77.07|74.87|0
1695092100000|2023-09-19 02:55:00|77.15|74.95|77.39|75.19|77.39|75.19|77.07|74.87|0
1695092400000|2023-09-19 03:00:00|77.47|75.27|77.46|75.26|77.47|75.27|77.3|75.1|0
1695092700000|2023-09-19 03:05:00|77.54|75.34|77.46|75.26|77.54|75.34|77.46|75.26|0
1695093000000|2023-09-19 03:10:00|77.38|75.18|77.38|75.18|77.46|75.26|77.38|75.18|0
1695093300000|2023-09-19 03:15:00|77.46|75.26|77.54|75.34|77.62|75.42|77.46|75.26|0
1695093600000|2023-09-19 03:20:00|77.46|75.26|77.54|75.34|77.54|75.34|77.46|75.26|0
1695093900000|2023-09-19 03:25:00|77.46|75.26|77.46|75.26|77.54|75.34|77.38|75.18|0
1695094200000|2023-09-19 03:30:00|77.54|75.34|77.7|75.5|77.7|75.5|77.46|75.26|0
1695094500000|2023-09-19 03:35:00|77.62|75.42|77.62|75.42|77.62|75.42|77.54|75.34|0
1695094800000|2023-09-19 03:40:00|77.53|75.33|77.61|75.41|77.7|75.5|77.53|75.33|0
1695095100000|2023-09-19 03:45:00|77.53|75.33|77.45|75.25|77.61|75.41|77.45|75.25|0
1695095400000|2023-09-19 03:50:00|77.37|75.17|77.37|75.17|77.45|75.25|77.37|75.17|0
1695095700000|2023-09-19 03:55:00|77.29|75.09|77.21|75.01|77.29|75.09|77.21|75.01|0
1695096000000|2023-09-19 04:00:00|77.13|74.93|77.13|74.93|77.17|74.97|77.05|74.85|0
1695096300000|2023-09-19 04:05:00|77.21|75.01|77.29|75.09|77.37|75.17|77.21|75.01|0
1695096600000|2023-09-19 04:10:00|77.37|75.17|77.37|75.17|77.45|75.25|77.37|75.17|0
1695096900000|2023-09-19 04:15:00|77.28|75.08|77.2|75|77.36|75.16|77.2|75|0
1695097200000|2023-09-19 04:20:00|77.12|74.92|77.12|74.92|77.2|75|77.04|74.84|0
1695097500000|2023-09-19 04:25:00|77.2|75|77.12|74.92|77.2|75|77.12|74.92|0
1695097800000|2023-09-19 04:30:00|77.04|74.84|76.96|74.76|77.12|74.92|76.88|74.68|0
1695098100000|2023-09-19 04:35:00|76.88|74.68|76.88|74.68|76.96|74.76|76.88|74.68|0
1695098400000|2023-09-19 04:40:00|76.96|74.76|76.56|74.36|76.96|74.76|76.48|74.28|0
1695098700000|2023-09-19 04:45:00|76.48|74.28|76.56|74.36|76.56|74.36|76.48|74.28|0
1695099000000|2023-09-19 04:50:00|76.48|74.28|76.47|74.27|76.56|74.36|76.47|74.27|0
1695099300000|2023-09-19 04:55:00|76.55|74.35|76.55|74.35|76.55|74.35|76.47|74.27|0
1695099600000|2023-09-19 05:00:00|76.47|74.27|76.15|73.95|76.55|74.35|76.15|73.95|0
1695099900000|2023-09-19 05:05:00|76.23|74.03|76.55|74.35|76.63|74.43|76.15|73.95|0
1695100200000|2023-09-19 05:10:00|76.63|74.43|76.47|74.27|76.71|74.51|76.47|74.27|0
1695100500000|2023-09-19 05:15:00|76.39|74.19|76.47|74.27|76.47|74.27|76.31|74.11|0
1695100800000|2023-09-19 05:20:00|76.39|74.19|76.23|74.03|76.47|74.27|76.15|73.95|0
1695101100000|2023-09-19 05:25:00|76.15|73.95|76.07|73.87|76.23|74.03|75.99|73.79|0
1695101400000|2023-09-19 05:30:00|75.99|73.79|76.31|74.11|76.39|74.19|75.99|73.79|0
1695101700000|2023-09-19 05:35:00|76.23|74.03|75.99|73.79|76.23|74.03|75.99|73.79|0
1695102000000|2023-09-19 05:40:00|76.07|73.87|75.99|73.79|76.07|73.87|75.91|73.71|0
1695102300000|2023-09-19 05:45:00|75.98|73.78|76.48|74.28|76.48|74.28|75.83|73.63|0
1695102600000|2023-09-19 05:50:00|76.56|74.36|76.48|74.28|76.56|74.36|76.32|74.12|0
1695102900000|2023-09-19 05:55:00|76.4|74.2|76.64|74.44|76.72|74.52|76.4|74.2|0
1695103200000|2023-09-19 06:00:00|76.56|74.36|76.48|74.28|76.8|74.6|76.16|73.96|0
1695103500000|2023-09-19 06:05:00|76.56|74.36|76.48|74.28|76.64|74.44|76.32|74.12|0
1695103800000|2023-09-19 06:10:00|76.4|74.2|76.24|74.04|76.48|74.28|76.08|73.88|0
1695104100000|2023-09-19 06:15:00|76.16|73.96|76.4|74.2|76.47|74.27|76.08|73.88|0
1695104400000|2023-09-19 06:20:00|76.32|74.12|76|73.8|76.32|74.12|76|73.8|0
1695104700000|2023-09-19 06:25:00|76.08|73.88|76.08|73.88|76.16|73.96|76|73.8|0
1695105000000|2023-09-19 06:30:00|76|73.8|76.23|74.03|76.23|74.03|75.92|73.72|0
1695105300000|2023-09-19 06:35:00|76.15|73.95|76.39|74.19|76.39|74.19|76.15|73.95|0
1695105600000|2023-09-19 06:40:00|76.31|74.11|76.55|74.35|76.63|74.43|76.31|74.11|0
1695105900000|2023-09-19 06:45:00|76.47|74.27|76.47|74.27|76.47|74.27|76.23|74.03|0
1695106200000|2023-09-19 06:50:00|76.43|74.23|76.62|74.42|76.7|74.5|76.43|74.23|0
1695106500000|2023-09-19 06:55:00|76.58|74.38|76.54|74.34|76.78|74.58|76.5|74.3|0
1695106800000|2023-09-19 07:00:00|76.38|74.18|76.62|74.42|76.78|74.58|76.07|73.87|0
1695107100000|2023-09-19 07:05:00|76.7|74.5|76.9|74.7|77.02|74.82|76.38|74.18|0
1695107400000|2023-09-19 07:10:00|76.86|74.66|77.5|75.3|77.5|75.3|76.86|74.66|0
1695107700000|2023-09-19 07:15:00|77.42|75.22|77.9|75.7|77.9|75.7|77.26|75.06|0
1695108000000|2023-09-19 07:20:00|77.98|75.78|78.5|76.3|78.54|76.34|77.9|75.7|0
1695108300000|2023-09-19 07:25:00|78.46|76.26|78.54|76.34|78.54|76.34|78.14|75.94|0
1695108600000|2023-09-19 07:30:00|78.46|76.26|78.38|76.18|78.54|76.34|78.06|75.86|0
1695108900000|2023-09-19 07:35:00|78.3|76.1|79.19|76.99|79.19|76.99|78.22|76.02|0
1695109200000|2023-09-19 07:40:00|79.11|76.91|78.38|76.18|79.11|76.91|78.3|76.1|0
1695109500000|2023-09-19 07:45:00|78.62|76.42|78.78|76.58|79.02|76.82|78.3|76.1|0
1695109800000|2023-09-19 07:50:00|78.86|76.66|78.94|76.74|78.94|76.74|78.46|76.26|0
1695110100000|2023-09-19 07:55:00|78.86|76.66|78.86|76.66|79.02|76.82|78.78|76.58|0
1695110400000|2023-09-19 08:00:00|78.78|76.58|79.1|76.9|79.27|77.07|78.7|76.5|0
1695110700000|2023-09-19 08:05:00|79.14|76.94|79.18|76.98|79.26|77.06|78.94|76.74|0
1695111000000|2023-09-19 08:10:00|79.1|76.9|79.34|77.14|79.59|77.39|79.02|76.82|0
1695111300000|2023-09-19 08:15:00|79.43|77.23|78.85|76.65|79.43|77.23|78.77|76.57|0
1695111600000|2023-09-19 08:20:00|78.94|76.74|79.1|76.9|79.34|77.14|78.85|76.65|0
1695111900000|2023-09-19 08:25:00|79.18|76.98|78.27|76.07|79.27|77.07|78.19|75.99|0
1695112200000|2023-09-19 08:30:00|78.35|76.15|78.35|76.15|78.43|76.23|78.03|75.83|0
1695112500000|2023-09-19 08:35:00|78.27|76.07|78.23|76.03|78.43|76.23|78.11|75.91|0
1695112800000|2023-09-19 08:40:00|78.19|75.99|78.27|76.07|78.27|76.07|78.02|75.82|0
1695113100000|2023-09-19 08:45:00|78.35|76.15|78.51|76.31|78.59|76.39|78.18|75.98|0
1695113400000|2023-09-19 08:50:00|78.59|76.39|78.51|76.31|78.67|76.47|78.43|76.23|0
1695113700000|2023-09-19 08:55:00|78.59|76.39|78.34|76.14|78.59|76.39|78.34|76.14|0
1695114000000|2023-09-19 09:00:00|78.42|76.22|78.22|76.02|78.51|76.31|78.02|75.82|0
1695114300000|2023-09-19 09:05:00|78.18|75.98|78.02|75.82|78.26|76.06|77.94|75.74|0
1695114600000|2023-09-19 09:10:00|77.94|75.74|77.85|75.65|78.02|75.82|77.85|75.65|0
1695114900000|2023-09-19 09:15:00|77.93|75.73|78.42|76.22|78.42|76.22|77.93|75.73|0
1695115200000|2023-09-19 09:20:00|78.34|76.14|78.58|76.38|78.58|76.38|78.18|75.98|0
1695115500000|2023-09-19 09:25:00|78.66|76.46|79.4|77.2|79.4|77.2|78.5|76.3|0
1695115800000|2023-09-19 09:30:00|79.31|77.11|79.31|77.11|79.39|77.19|79.23|77.03|0
1695116100000|2023-09-19 09:35:00|79.39|77.19|79.15|76.95|79.39|77.19|79.07|76.87|0
1695116400000|2023-09-19 09:40:00|79.23|77.03|79.06|76.86|79.31|77.11|79.06|76.86|0
1695116700000|2023-09-19 09:45:00|79.15|76.95|78.98|76.78|79.23|77.03|78.98|76.78|0
1695117000000|2023-09-19 09:50:00|79.02|76.82|78.9|76.7|79.02|76.82|78.9|76.7|0
1695117300000|2023-09-19 09:55:00|78.82|76.62|79.06|76.86|79.06|76.86|78.74|76.54|0
1695117600000|2023-09-19 10:00:00|78.98|76.78|78.73|76.53|78.98|76.78|78.57|76.37|0
1695117900000|2023-09-19 10:05:00|78.69|76.49|78.89|76.69|78.98|76.78|78.57|76.37|0
1695118200000|2023-09-19 10:10:00|78.93|76.73|79.06|76.86|79.06|76.86|78.93|76.73|0
1695118500000|2023-09-19 10:15:00|79.14|76.94|79.05|76.85|79.22|77.02|79.05|76.85|0
1695118800000|2023-09-19 10:20:00|78.97|76.77|79.14|76.94|79.22|77.02|78.97|76.77|0
1695119100000|2023-09-19 10:25:00|79.05|76.85|78.73|76.53|79.05|76.85|78.73|76.53|0
1695119400000|2023-09-19 10:30:00|78.81|76.61|79.05|76.85|79.13|76.93|78.81|76.61|0
1695119700000|2023-09-19 10:35:00|78.97|76.77|79.13|76.93|79.21|77.01|78.97|76.77|0
1695120000000|2023-09-19 10:40:00|79.21|77.01|79.38|77.18|79.46|77.26|79.13|76.93|0
1695120300000|2023-09-19 10:45:00|79.29|77.09|78.8|76.6|79.46|77.26|78.8|76.6|0
1695120600000|2023-09-19 10:50:00|78.88|76.68|78.8|76.6|79.05|76.85|78.8|76.6|0
1695120900000|2023-09-19 10:55:00|78.72|76.52|78.56|76.36|78.8|76.6|78.47|76.27|0
1695121200000|2023-09-19 11:00:00|78.47|76.27|78.39|76.19|78.47|76.27|78.23|76.03|0
1695121500000|2023-09-19 11:05:00|78.47|76.27|78.55|76.35|78.75|76.55|78.31|76.11|0
1695121800000|2023-09-19 11:10:00|78.63|76.43|78.31|76.11|78.63|76.43|78.31|76.11|0
1695122100000|2023-09-19 11:15:00|78.23|76.03|78.23|76.03|78.47|76.27|78.14|75.94|0
1695122400000|2023-09-19 11:20:00|78.22|76.02|78.71|76.51|78.71|76.51|78.22|76.02|0
1695122700000|2023-09-19 11:25:00|78.63|76.43|78.87|76.67|78.87|76.67|78.55|76.35|0
1695123000000|2023-09-19 11:30:00|78.79|76.59|78.55|76.35|78.79|76.59|78.5|76.3|0
1695123300000|2023-09-19 11:35:00|78.63|76.43|78.14|75.94|78.63|76.43|78.14|75.94|0
1695123600000|2023-09-19 11:40:00|78.06|75.86|77.81|75.61|78.06|75.86|77.73|75.53|0
1695123900000|2023-09-19 11:45:00|77.73|75.53|78.14|75.94|78.14|75.94|77.65|75.45|0
1695124200000|2023-09-19 11:50:00|78.06|75.86|78.3|76.1|78.38|76.18|78.05|75.85|0
1695124500000|2023-09-19 11:55:00|78.22|76.02|78.3|76.1|78.3|76.1|78.05|75.85|0
1695124800000|2023-09-19 12:00:00|78.21|76.01|77.81|75.61|78.3|76.1|77.73|75.53|0
1695125100000|2023-09-19 12:05:00|77.89|75.69|77.89|75.69|78.05|75.85|77.73|75.53|0
1695125400000|2023-09-19 12:10:00|77.81|75.61|78.29|76.09|78.37|76.17|77.73|75.53|0
1695125700000|2023-09-19 12:15:00|78.21|76.01|77.32|75.12|78.29|76.09|77.24|75.04|0
1695126000000|2023-09-19 12:20:00|77.4|75.2|77.32|75.12|77.4|75.2|77.08|74.88|0
1695126300000|2023-09-19 12:25:00|77.24|75.04|77.76|75.56|77.84|75.64|77.24|75.04|0
1695126600000|2023-09-19 12:30:00|77.72|75.52|77.16|74.96|77.84|75.64|76.76|74.56|0
1695126900000|2023-09-19 12:35:00|77.08|74.88|76.75|74.55|77.11|74.91|76.36|74.16|0
1695127200000|2023-09-19 12:40:00|76.67|74.47|75.56|73.36|76.75|74.55|75.56|73.36|0
1695127500000|2023-09-19 12:45:00|75.48|73.28|76.11|73.91|76.19|73.99|75.32|73.12|0
1695127800000|2023-09-19 12:50:00|76.03|73.83|75.87|73.67|76.11|73.91|75.48|73.28|0
1695128100000|2023-09-19 12:55:00|75.79|73.59|75.24|73.04|75.83|73.63|75.24|73.04|0
1695128400000|2023-09-19 13:00:00|75.16|72.96|74.14|71.94|75.48|73.28|74.06|71.86|0
1695128700000|2023-09-19 13:05:00|74.06|71.86|73.9|71.7|74.14|71.94|73.59|71.39|0
1695129000000|2023-09-19 13:10:00|73.83|71.63|73.9|71.7|74.06|71.86|73.59|71.39|0
1695129300000|2023-09-19 13:15:00|73.83|71.63|73.13|70.93|73.83|71.63|72.82|70.62|0
1695129600000|2023-09-19 13:20:00|73.05|70.85|73.36|71.16|73.51|71.31|72.97|70.77|0
1695129900000|2023-09-19 13:25:00|73.28|71.08|73.28|71.08|73.98|71.78|72.97|70.77|0
1695130200000|2023-09-19 13:30:00|73.36|71.16|73.59|71.39|74.13|71.93|72.51|70.31|0
1695130500000|2023-09-19 13:35:00|73.66|71.46|73.9|71.7|74.13|71.93|73.28|71.08|0
1695130800000|2023-09-19 13:40:00|73.82|71.62|74.11|71.91|74.74|72.54|73.07|70.87|0
1695131100000|2023-09-19 13:45:00|74.42|72.22|74.26|72.06|75.44|73.24|73.95|71.75|0
1695131400000|2023-09-19 13:50:00|74.34|72.14|73.56|71.36|74.34|72.14|72.94|70.74|0
1695131700000|2023-09-19 13:55:00|73.48|71.28|72.1|69.9|73.8|71.6|72.1|69.9|0
1695132000000|2023-09-19 14:00:00|72.02|69.82|69.76|67.56|72.25|70.05|69.61|67.41|0
1695132300000|2023-09-19 14:05:00|69.68|67.48|69.68|67.48|70.43|68.23|69.46|67.26|0
1695132600000|2023-09-19 14:10:00|69.75|67.55|69.68|67.48|70.13|67.93|69.6|67.4|0
1695132900000|2023-09-19 14:15:00|69.6|67.4|70.13|67.93|70.35|68.15|68.71|66.51|0
1695133200000|2023-09-19 14:20:00|70.2|68|70.42|68.22|70.65|68.45|69.9|67.7|0
1695133500000|2023-09-19 14:25:00|70.35|68.15|70.35|68.15|70.73|68.53|69.6|67.4|0
1695133800000|2023-09-19 14:30:00|70.27|68.07|68.93|66.73|70.27|68.07|68.93|66.73|0
1695134100000|2023-09-19 14:35:00|68.86|66.66|67.53|65.33|69.37|67.17|67.53|65.33|0
1695134400000|2023-09-19 14:40:00|67.46|65.26|68.68|66.48|70.37|68.17|67.1|64.9|0
1695134700000|2023-09-19 14:45:00|68.61|66.41|67.41|65.21|69.27|67.07|67.19|64.99|0
1695135000000|2023-09-19 14:50:00|67.34|65.14|66.9|64.7|67.34|65.14|66.75|64.55|0
1695135300000|2023-09-19 14:55:00|66.97|64.77|66.75|64.55|67.19|64.99|66.61|64.41|0
1695135600000|2023-09-19 15:00:00|66.68|64.48|66.97|64.77|67.33|65.13|66.53|64.33|0
1695135900000|2023-09-19 15:05:00|67.04|64.84|67.26|65.06|67.26|65.06|66.75|64.55|0
1695136200000|2023-09-19 15:10:00|67.19|64.99|67.62|65.42|67.7|65.5|66.75|64.55|0
1695136500000|2023-09-19 15:15:00|67.55|65.35|66.89|64.69|67.55|65.35|66.68|64.48|0
1695136800000|2023-09-19 15:20:00|66.82|64.62|66.67|64.47|67.33|65.13|66.6|64.4|0
1695137100000|2023-09-19 15:25:00|66.75|64.55|67.62|65.42|67.62|65.42|66.75|64.55|0
1695137400000|2023-09-19 15:30:00|67.55|65.35|67.69|65.49|67.98|65.78|67.18|64.98|0
1695137700000|2023-09-19 15:35:00|67.76|65.56|67.69|65.49|68.06|65.86|67.47|65.27|0
1695138000000|2023-09-19 15:40:00|67.76|65.56|66.96|64.76|67.91|65.71|66.89|64.69|0
1695138300000|2023-09-19 15:45:00|67.03|64.83|66.96|64.76|67.18|64.98|66.31|64.11|0
1695138600000|2023-09-19 15:50:00|66.89|64.69|66.88|64.68|67.18|64.98|66.38|64.18|0
1695138900000|2023-09-19 15:55:00|66.81|64.61|67.54|65.34|67.76|65.56|66.67|64.47|0
1695139200000|2023-09-19 16:00:00|67.47|65.27|66.81|64.61|67.54|65.34|66.81|64.61|0
1695139500000|2023-09-19 16:05:00|66.88|64.68|66.23|64.03|66.88|64.68|65.8|63.6|0
1695139800000|2023-09-19 16:10:00|66.16|63.96|66.81|64.61|66.88|64.68|65.94|63.74|0
1695140100000|2023-09-19 16:15:00|66.88|64.68|67.24|65.04|67.31|65.11|66.73|64.53|0
1695140400000|2023-09-19 16:20:00|67.31|65.11|66.8|64.6|67.31|65.11|66.59|64.39|0
1695140700000|2023-09-19 16:25:00|66.73|64.53|66.66|64.46|67.09|64.89|66.51|64.31|0
1695141000000|2023-09-19 16:30:00|66.59|64.39|66.22|64.02|66.66|64.46|66.15|63.95|0
1695141300000|2023-09-19 16:35:00|66.15|63.95|65.5|63.3|66.3|64.1|65.5|63.3|0
1695141600000|2023-09-19 16:40:00|65.43|63.23|65.72|63.52|66.22|64.02|65.43|63.23|0
1695141900000|2023-09-19 16:45:00|65.65|63.45|65.5|63.3|65.86|63.66|64.86|62.66|0
1695142200000|2023-09-19 16:50:00|65.64|63.44|66.22|64.02|66.22|64.02|65.29|63.09|0
1695142500000|2023-09-19 16:55:00|66.15|63.95|66.8|64.6|66.94|64.74|66.07|63.87|0
1695142800000|2023-09-19 17:00:00|66.87|64.67|67.45|65.25|67.45|65.25|66.51|64.31|0
1695143100000|2023-09-19 17:05:00|67.38|65.18|67.74|65.54|67.74|65.54|67.08|64.88|0
1695143400000|2023-09-19 17:10:00|67.59|65.39|67.89|65.69|67.89|65.69|67.37|65.17|0
1695143700000|2023-09-19 17:15:00|67.96|65.76|68.4|66.2|68.62|66.42|67.74|65.54|0
1695144000000|2023-09-19 17:20:00|68.47|66.27|68.47|66.27|68.84|66.64|68.25|66.05|0
1695144300000|2023-09-19 17:25:00|68.55|66.35|68.25|66.05|68.55|66.35|67.96|65.76|0
1695144600000|2023-09-19 17:30:00|68.32|66.12|68.04|65.84|69.36|67.16|67.75|65.55|0
1695144900000|2023-09-19 17:35:00|67.97|65.77|68.49|66.29|68.63|66.43|67.89|65.69|0
1695145200000|2023-09-19 17:40:00|68.56|66.36|68.63|66.43|68.78|66.58|68.19|65.99|0
1695145500000|2023-09-19 17:45:00|68.71|66.51|70.28|68.08|70.59|68.39|68.63|66.43|0
1695145800000|2023-09-19 17:50:00|70.36|68.16|70.66|68.46|70.66|68.46|69.9|67.7|0
1695146100000|2023-09-19 17:55:00|70.58|68.38|70.36|68.16|70.58|68.38|69.98|67.78|0
1695146400000|2023-09-19 18:00:00|70.43|68.23|70.96|68.76|71.19|68.99|70.2|68|0
1695146700000|2023-09-19 18:05:00|70.81|68.61|70.58|68.38|71.11|68.91|70.5|68.3|0
1695147000000|2023-09-19 18:10:00|70.66|68.46|70.35|68.15|71.04|68.84|70.28|68.08|0
1695147300000|2023-09-19 18:15:00|70.43|68.23|70.5|68.3|70.5|68.3|69.82|67.62|0
1695147600000|2023-09-19 18:20:00|70.58|68.38|70.27|68.07|70.81|68.61|70.27|68.07|0
1695147900000|2023-09-19 18:25:00|70.35|68.15|70.05|67.85|70.73|68.53|70.05|67.85|0
1695148200000|2023-09-19 18:30:00|69.97|67.77|71.18|68.98|71.18|68.98|69.97|67.77|0
1695148500000|2023-09-19 18:35:00|71.26|69.06|73.11|70.91|73.89|71.69|71.26|69.06|0
1695148800000|2023-09-19 18:40:00|73.19|70.99|72.95|70.75|73.5|71.3|72.64|70.44|0
1695149100000|2023-09-19 18:45:00|72.87|70.67|71.68|69.48|74.62|72.42|71.61|69.41|0
1695149400000|2023-09-19 18:50:00|71.76|69.56|70.92|68.72|71.84|69.64|70.54|68.34|0
1695149700000|2023-09-19 18:55:00|70.99|68.79|69.85|67.65|71.07|68.87|69.85|67.65|0
1695150000000|2023-09-19 19:00:00|69.7|67.5|70|67.8|70.23|68.03|69.33|67.13|0
1695150300000|2023-09-19 19:05:00|69.93|67.73|69.63|67.43|70.15|67.95|69.55|67.35|0
1695150600000|2023-09-19 19:10:00|69.7|67.5|69.47|67.27|70.08|67.88|69.1|66.9|0
1695150900000|2023-09-19 19:15:00|69.55|67.35|69.7|67.5|69.93|67.73|69.17|66.97|0
1695151200000|2023-09-19 19:20:00|69.62|67.42|70|67.8|70.19|67.99|69.25|67.05|0
1695151500000|2023-09-19 19:25:00|70.15|67.95|70.91|68.71|71.14|68.94|70.15|67.95|0
1695151800000|2023-09-19 19:30:00|70.83|68.63|70.91|68.71|71.06|68.86|70.22|68.02|0
1695152100000|2023-09-19 19:35:00|70.98|68.78|71.14|68.94|71.21|69.01|70.45|68.25|0
1695152400000|2023-09-19 19:40:00|71.06|68.86|72.21|70.01|72.29|70.09|70.91|68.71|0
1695152700000|2023-09-19 19:45:00|72.29|70.09|72.36|70.16|72.99|70.79|72.29|70.09|0
1695153000000|2023-09-19 19:50:00|72.6|70.4|71.75|69.55|72.6|70.4|71.67|69.47|0
1695153300000|2023-09-19 19:55:00|71.59|69.39|71.51|69.31|72.36|70.16|70.98|68.78|0
1695153600000|2023-09-19 20:00:00|71.74|69.54|71.82|69.62|72.59|70.39|71.74|69.54|0
1695153900000|2023-09-19 20:05:00|71.9|69.7|71.97|69.77|72.13|69.93|71.9|69.7|0
1695154200000|2023-09-19 20:10:00|71.9|69.7|72.13|69.93|72.2|70|71.89|69.69|0
1695154500000|2023-09-19 20:15:00|72.15|69.75|71.99|69.59|72.15|69.75|71.92|69.52|0
1695154800000|2023-09-19 20:20:00|71.92|69.52|71.99|69.59|71.99|69.59|71.91|69.51|0
1695155100000|2023-09-19 20:25:00|72.07|69.67|71.91|69.51|72.07|69.67|71.91|69.51|0
1695155400000|2023-09-19 20:30:00|71.99|69.59|71.99|69.59|71.99|69.59|71.91|69.51|0
1695156000000|2023-09-19 20:40:00|71.91|69.51|71.91|69.51|71.91|69.51|71.91|69.51|0
1695156300000|2023-09-19 20:45:00|71.99|69.59|72.06|69.66|72.06|69.66|71.91|69.51|0
1695156600000|2023-09-19 20:50:00|71.98|69.58|71.91|69.51|72.06|69.66|71.91|69.51|0
1695156900000|2023-09-19 20:55:00|71.98|69.58|72.1|69.7|72.1|69.7|71.98|69.58|0
1695157200000|2023-09-19 21:00:00|72.08|69.68|72.13|69.73|72.14|69.74|72.08|69.68|0
1695157500000|2023-09-19 21:05:00|72.1|69.7|72.1|69.7|72.1|69.7|72.1|69.7|0
1695157800000|2023-09-19 21:10:00|72.09|69.69|72.11|69.71|72.16|69.76|72.09|69.69|0
1695158100000|2023-09-19 21:15:00|72.13|69.73|72.14|69.74|72.17|69.77|72.11|69.71|0
1695158400000|2023-09-19 21:20:00|72.13|69.73|72.1|69.7|72.14|69.74|72.08|69.68|0
1695158700000|2023-09-19 21:25:00|72.08|69.68|72.08|69.68|72.08|69.68|72.08|69.68|0
1695159000000|2023-09-19 21:30:00|72.1|69.7|72.1|69.7|72.11|69.71|72.04|69.64|0
1695159300000|2023-09-19 21:35:00|72.11|69.71|72.1|69.7|72.11|69.71|72.1|69.7|0
1695159600000|2023-09-19 21:40:00|72.09|69.69|72.11|69.71|72.12|69.72|72.09|69.69|0
1695159900000|2023-09-19 21:45:00|72.14|69.74|72.13|69.73|72.17|69.77|72.13|69.73|0
1695160200000|2023-09-19 21:50:00|72.14|69.74|72.03|69.63|72.16|69.76|72.01|69.61|0
1695160500000|2023-09-19 21:55:00|72.1|69.7|72.05|69.65|72.1|69.7|72.03|69.63|0
1695160800000|2023-09-19 22:00:00|71.7|69.3|72.04|69.64|72.12|69.72|71.66|69.26|0
1695161100000|2023-09-19 22:05:00|71.97|69.57|72.23|69.83|72.27|69.87|71.97|69.57|0
1695161400000|2023-09-19 22:10:00|72.27|69.87|72.27|69.87|72.27|69.87|72.12|69.72|0
1695161700000|2023-09-19 22:15:00|72.31|69.91|72.27|69.87|72.35|69.95|72.23|69.83|0
1695162000000|2023-09-19 22:20:00|72.31|69.91|72.19|69.79|72.31|69.91|72.12|69.72|0
1695162300000|2023-09-19 22:25:00|72.15|69.75|72.11|69.71|72.19|69.79|72.11|69.71|0
1695162600000|2023-09-19 22:30:00|72.04|69.64|71.96|69.56|72.11|69.71|71.96|69.56|0
1695162900000|2023-09-19 22:35:00|71.88|69.48|71.8|69.4|71.96|69.56|71.8|69.4|0
1695163200000|2023-09-19 22:40:00|71.88|69.48|71.88|69.48|71.88|69.48|71.8|69.4|0
1695163500000|2023-09-19 22:45:00|71.8|69.4|71.88|69.48|71.88|69.48|71.76|69.36|0
1695163800000|2023-09-19 22:50:00|71.8|69.4|71.8|69.4|71.8|69.4|71.8|69.4|0
1695164100000|2023-09-19 22:55:00|71.88|69.48|71.95|69.55|71.95|69.55|71.8|69.4|0
1695164400000|2023-09-19 23:00:00|71.99|69.59|71.8|69.4|72.11|69.71|71.64|69.24|0
1695164700000|2023-09-19 23:05:00|71.87|69.47|71.87|69.47|72.03|69.63|71.8|69.4|0
1695165000000|2023-09-19 23:10:00|71.91|69.51|71.87|69.47|71.91|69.51|71.72|69.32|0
1695165300000|2023-09-19 23:15:00|71.83|69.43|71.87|69.47|72.02|69.62|71.83|69.43|0
1695165600000|2023-09-19 23:20:00|71.95|69.55|72.1|69.7|72.1|69.7|71.87|69.47|0
1695165900000|2023-09-19 23:25:00|72.06|69.66|72.02|69.62|72.14|69.74|72.02|69.62|0
1695166200000|2023-09-19 23:30:00|72.1|69.7|72.1|69.7|72.17|69.77|72.02|69.62|0
1695166500000|2023-09-19 23:35:00|72.17|69.77|72.1|69.7|72.25|69.85|72.1|69.7|0
1695166800000|2023-09-19 23:40:00|72.17|69.77|72.25|69.85|72.33|69.93|72.13|69.73|0
1695167100000|2023-09-19 23:45:00|72.21|69.81|72.25|69.85|72.25|69.85|72.02|69.62|0
1695167400000|2023-09-19 23:50:00|72.17|69.77|72.01|69.61|72.25|69.85|72.01|69.61|0
1695167700000|2023-09-19 23:55:00|72.05|69.65|72.17|69.77|72.17|69.77|72.01|69.61|0
1695081600000|2023-09-19 00:00:00|76.46|74.06|76.86|74.46|77.03|74.63|76.46|74.06|0
1695081900000|2023-09-19 00:05:00|76.94|74.54|76.86|74.46|77.02|74.62|76.78|74.38|0
1695082200000|2023-09-19 00:10:00|76.94|74.54|76.78|74.38|77.02|74.62|76.78|74.38|0
1695082500000|2023-09-19 00:15:00|76.86|74.46|76.78|74.38|76.94|74.54|76.54|74.14|0
1695082800000|2023-09-19 00:20:00|76.86|74.46|78.41|76.01|78.58|76.18|76.78|74.38|0
1695083100000|2023-09-19 00:25:00|78.33|75.93|78.33|75.93|78.49|76.09|78.33|75.93|0
1695083400000|2023-09-19 00:30:00|78.31|76.11|78.23|76.03|78.39|76.19|78.23|76.03|0
1695083700000|2023-09-19 00:35:00|78.15|75.95|78.07|75.87|78.15|75.95|77.66|75.46|0
1695084000000|2023-09-19 00:40:00|77.99|75.79|77.9|75.7|78.23|76.03|77.9|75.7|0
1695084300000|2023-09-19 00:45:00|77.82|75.62|77.82|75.62|77.9|75.7|77.74|75.54|0
1695084600000|2023-09-19 00:50:00|77.74|75.54|77.9|75.7|78.02|75.82|77.74|75.54|0
1695084900000|2023-09-19 00:55:00|77.86|75.66|77.9|75.7|77.98|75.78|77.82|75.62|0
1695085200000|2023-09-19 01:00:00|77.98|75.78|77.82|75.62|78.06|75.86|77.82|75.62|0
1695085500000|2023-09-19 01:05:00|77.86|75.66|77.66|75.46|77.86|75.66|77.58|75.38|0
1695085800000|2023-09-19 01:10:00|77.74|75.54|77.41|75.21|77.74|75.54|77.41|75.21|0
1695086100000|2023-09-19 01:15:00|77.49|75.29|77.65|75.45|77.65|75.45|77.41|75.21|0
1695086400000|2023-09-19 01:20:00|77.69|75.49|77.65|75.45|77.69|75.49|77.49|75.29|0
1695086700000|2023-09-19 01:25:00|77.73|75.53|77.41|75.21|77.73|75.53|77.41|75.21|0
1695087000000|2023-09-19 01:30:00|77.25|75.05|77.17|74.97|77.41|75.21|77.17|74.97|0
1695087300000|2023-09-19 01:35:00|77.25|75.05|77.01|74.81|77.33|75.13|76.93|74.73|0
1695087600000|2023-09-19 01:40:00|76.93|74.73|77.16|74.96|77.33|75.13|76.93|74.73|0
1695087900000|2023-09-19 01:45:00|77.24|75.04|77.16|74.96|77.32|75.12|77|74.8|0
1695088200000|2023-09-19 01:50:00|77.08|74.88|76.92|74.72|77.2|75|76.92|74.72|0
1695088500000|2023-09-19 01:55:00|77|74.8|76.92|74.72|77.08|74.88|76.92|74.72|0
1695088800000|2023-09-19 02:00:00|77|74.8|77.16|74.96|77.24|75.04|76.92|74.72|0
1695089100000|2023-09-19 02:05:00|77.12|74.92|77.16|74.96|77.24|75.04|77.08|74.88|0
1695089400000|2023-09-19 02:10:00|77.24|75.04|77.4|75.2|77.4|75.2|77.24|75.04|0
1695089700000|2023-09-19 02:15:00|77.48|75.28|77.4|75.2|77.48|75.28|77.32|75.12|0
1695090000000|2023-09-19 02:20:00|77.48|75.28|77.15|74.95|77.48|75.28|77.15|74.95|0
1695090300000|2023-09-19 02:25:00|77.07|74.87|77.07|74.87|77.15|74.95|76.99|74.79|0
1695090600000|2023-09-19 02:30:00|77.03|74.83|77.07|74.87|77.15|74.95|76.91|74.71|0
1695090900000|2023-09-19 02:35:00|77.15|74.95|77.23|75.03|77.23|75.03|77.07|74.87|0
1695091200000|2023-09-19 02:40:00|77.31|75.11|77.23|75.03|77.39|75.19|77.15|74.95|0
1695091500000|2023-09-19 02:45:00|77.19|74.99|77.07|74.87|77.23|75.03|77.07|74.87|0
1695091800000|2023-09-19 02:50:00|77.15|74.95|77.07|74.87|77.15|74.95|77.07|74.87|0
1695092100000|2023-09-19 02:55:00|77.15|74.95|77.39|75.19|77.39|75.19|77.07|74.87|0
1695092400000|2023-09-19 03:00:00|77.47|75.27|77.46|75.26|77.47|75.27|77.3|75.1|0
1695092700000|2023-09-19 03:05:00|77.54|75.34|77.46|75.26|77.54|75.34|77.46|75.26|0
1695093000000|2023-09-19 03:10:00|77.38|75.18|77.38|75.18|77.46|75.26|77.38|75.18|0
1695093300000|2023-09-19 03:15:00|77.46|75.26|77.54|75.34|77.62|75.42|77.46|75.26|0
1695093600000|2023-09-19 03:20:00|77.46|75.26|77.54|75.34|77.54|75.34|77.46|75.26|0
1695093900000|2023-09-19 03:25:00|77.46|75.26|77.46|75.26|77.54|75.34|77.38|75.18|0
1695094200000|2023-09-19 03:30:00|77.54|75.34|77.7|75.5|77.7|75.5|77.46|75.26|0
1695094500000|2023-09-19 03:35:00|77.62|75.42|77.62|75.42|77.62|75.42|77.54|75.34|0
1695094800000|2023-09-19 03:40:00|77.53|75.33|77.61|75.41|77.7|75.5|77.53|75.33|0
1695095100000|2023-09-19 03:45:00|77.53|75.33|77.45|75.25|77.61|75.41|77.45|75.25|0
1695095400000|2023-09-19 03:50:00|77.37|75.17|77.37|75.17|77.45|75.25|77.37|75.17|0
1695095700000|2023-09-19 03:55:00|77.29|75.09|77.21|75.01|77.29|75.09|77.21|75.01|0
1695096000000|2023-09-19 04:00:00|77.13|74.93|77.13|74.93|77.17|74.97|77.05|74.85|0
1695096300000|2023-09-19 04:05:00|77.21|75.01|77.29|75.09|77.37|75.17|77.21|75.01|0
1695096600000|2023-09-19 04:10:00|77.37|75.17|77.37|75.17|77.45|75.25|77.37|75.17|0
1695096900000|2023-09-19 04:15:00|77.28|75.08|77.2|75|77.36|75.16|77.2|75|0
1695097200000|2023-09-19 04:20:00|77.12|74.92|77.12|74.92|77.2|75|77.04|74.84|0
1695097500000|2023-09-19 04:25:00|77.2|75|77.12|74.92|77.2|75|77.12|74.92|0
1695097800000|2023-09-19 04:30:00|77.04|74.84|76.96|74.76|77.12|74.92|76.88|74.68|0
1695098100000|2023-09-19 04:35:00|76.88|74.68|76.88|74.68|76.96|74.76|76.88|74.68|0
1695098400000|2023-09-19 04:40:00|76.96|74.76|76.56|74.36|76.96|74.76|76.48|74.28|0
1695098700000|2023-09-19 04:45:00|76.48|74.28|76.56|74.36|76.56|74.36|76.48|74.28|0
1695099000000|2023-09-19 04:50:00|76.48|74.28|76.47|74.27|76.56|74.36|76.47|74.27|0
1695099300000|2023-09-19 04:55:00|76.55|74.35|76.55|74.35|76.55|74.35|76.47|74.27|0
1695099600000|2023-09-19 05:00:00|76.47|74.27|76.15|73.95|76.55|74.35|76.15|73.95|0
1695099900000|2023-09-19 05:05:00|76.23|74.03|76.55|74.35|76.63|74.43|76.15|73.95|0
1695100200000|2023-09-19 05:10:00|76.63|74.43|76.47|74.27|76.71|74.51|76.47|74.27|0
1695100500000|2023-09-19 05:15:00|76.39|74.19|76.47|74.27|76.47|74.27|76.31|74.11|0
1695100800000|2023-09-19 05:20:00|76.39|74.19|76.23|74.03|76.47|74.27|76.15|73.95|0
1695101100000|2023-09-19 05:25:00|76.15|73.95|76.07|73.87|76.23|74.03|75.99|73.79|0
1695101400000|2023-09-19 05:30:00|75.99|73.79|76.31|74.11|76.39|74.19|75.99|73.79|0
1695101700000|2023-09-19 05:35:00|76.23|74.03|75.99|73.79|76.23|74.03|75.99|73.79|0
1695102000000|2023-09-19 05:40:00|76.07|73.87|75.99|73.79|76.07|73.87|75.91|73.71|0
1695102300000|2023-09-19 05:45:00|75.98|73.78|76.48|74.28|76.48|74.28|75.83|73.63|0
1695102600000|2023-09-19 05:50:00|76.56|74.36|76.48|74.28|76.56|74.36|76.32|74.12|0
1695102900000|2023-09-19 05:55:00|76.4|74.2|76.64|74.44|76.72|74.52|76.4|74.2|0
1695103200000|2023-09-19 06:00:00|76.56|74.36|76.48|74.28|76.8|74.6|76.16|73.96|0
1695103500000|2023-09-19 06:05:00|76.56|74.36|76.48|74.28|76.64|74.44|76.32|74.12|0
1695103800000|2023-09-19 06:10:00|76.4|74.2|76.24|74.04|76.48|74.28|76.08|73.88|0
1695104100000|2023-09-19 06:15:00|76.16|73.96|76.4|74.2|76.47|74.27|76.08|73.88|0
1695104400000|2023-09-19 06:20:00|76.32|74.12|76|73.8|76.32|74.12|76|73.8|0
1695104700000|2023-09-19 06:25:00|76.08|73.88|76.08|73.88|76.16|73.96|76|73.8|0
1695105000000|2023-09-19 06:30:00|76|73.8|76.23|74.03|76.23|74.03|75.92|73.72|0
1695105300000|2023-09-19 06:35:00|76.15|73.95|76.39|74.19|76.39|74.19|76.15|73.95|0
1695105600000|2023-09-19 06:40:00|76.31|74.11|76.55|74.35|76.63|74.43|76.31|74.11|0
1695105900000|2023-09-19 06:45:00|76.47|74.27|76.47|74.27|76.47|74.27|76.23|74.03|0
1695106200000|2023-09-19 06:50:00|76.43|74.23|76.62|74.42|76.7|74.5|76.43|74.23|0
1695106500000|2023-09-19 06:55:00|76.58|74.38|76.54|74.34|76.78|74.58|76.5|74.3|0
1695106800000|2023-09-19 07:00:00|76.38|74.18|76.62|74.42|76.78|74.58|76.07|73.87|0
1695107100000|2023-09-19 07:05:00|76.7|74.5|76.9|74.7|77.02|74.82|76.38|74.18|0
1695107400000|2023-09-19 07:10:00|76.86|74.66|77.5|75.3|77.5|75.3|76.86|74.66|0
1695107700000|2023-09-19 07:15:00|77.42|75.22|77.9|75.7|77.9|75.7|77.26|75.06|0
1695108000000|2023-09-19 07:20:00|77.98|75.78|78.5|76.3|78.54|76.34|77.9|75.7|0
1695108300000|2023-09-19 07:25:00|78.46|76.26|78.54|76.34|78.54|76.34|78.14|75.94|0
1695108600000|2023-09-19 07:30:00|78.46|76.26|78.38|76.18|78.54|76.34|78.06|75.86|0
1695108900000|2023-09-19 07:35:00|78.3|76.1|79.19|76.99|79.19|76.99|78.22|76.02|0
1695109200000|2023-09-19 07:40:00|79.11|76.91|78.38|76.18|79.11|76.91|78.3|76.1|0
1695109500000|2023-09-19 07:45:00|78.62|76.42|78.78|76.58|79.02|76.82|78.3|76.1|0
1695109800000|2023-09-19 07:50:00|78.86|76.66|78.94|76.74|78.94|76.74|78.46|76.26|0
1695110100000|2023-09-19 07:55:00|78.86|76.66|78.86|76.66|79.02|76.82|78.78|76.58|0
1695110400000|2023-09-19 08:00:00|78.78|76.58|79.1|76.9|79.27|77.07|78.7|76.5|0
1695110700000|2023-09-19 08:05:00|79.14|76.94|79.18|76.98|79.26|77.06|78.94|76.74|0
1695111000000|2023-09-19 08:10:00|79.1|76.9|79.34|77.14|79.59|77.39|79.02|76.82|0
1695111300000|2023-09-19 08:15:00|79.43|77.23|78.85|76.65|79.43|77.23|78.77|76.57|0
1695111600000|2023-09-19 08:20:00|78.94|76.74|79.1|76.9|79.34|77.14|78.85|76.65|0
1695111900000|2023-09-19 08:25:00|79.18|76.98|78.27|76.07|79.27|77.07|78.19|75.99|0
1695112200000|2023-09-19 08:30:00|78.35|76.15|78.35|76.15|78.43|76.23|78.03|75.83|0
1695112500000|2023-09-19 08:35:00|78.27|76.07|78.23|76.03|78.43|76.23|78.11|75.91|0
1695112800000|2023-09-19 08:40:00|78.19|75.99|78.27|76.07|78.27|76.07|78.02|75.82|0
1695113100000|2023-09-19 08:45:00|78.35|76.15|78.51|76.31|78.59|76.39|78.18|75.98|0
1695113400000|2023-09-19 08:50:00|78.59|76.39|78.51|76.31|78.67|76.47|78.43|76.23|0
1695113700000|2023-09-19 08:55:00|78.59|76.39|78.34|76.14|78.59|76.39|78.34|76.14|0
1695114000000|2023-09-19 09:00:00|78.42|76.22|78.22|76.02|78.51|76.31|78.02|75.82|0
1695114300000|2023-09-19 09:05:00|78.18|75.98|78.02|75.82|78.26|76.06|77.94|75.74|0
1695114600000|2023-09-19 09:10:00|77.94|75.74|77.85|75.65|78.02|75.82|77.85|75.65|0
1695114900000|2023-09-19 09:15:00|77.93|75.73|78.42|76.22|78.42|76.22|77.93|75.73|0
1695115200000|2023-09-19 09:20:00|78.34|76.14|78.58|76.38|78.58|76.38|78.18|75.98|0
1695115500000|2023-09-19 09:25:00|78.66|76.46|79.4|77.2|79.4|77.2|78.5|76.3|0
1695115800000|2023-09-19 09:30:00|79.31|77.11|79.31|77.11|79.39|77.19|79.23|77.03|0
1695116100000|2023-09-19 09:35:00|79.39|77.19|79.15|76.95|79.39|77.19|79.07|76.87|0
1695116400000|2023-09-19 09:40:00|79.23|77.03|79.06|76.86|79.31|77.11|79.06|76.86|0
1695116700000|2023-09-19 09:45:00|79.15|76.95|78.98|76.78|79.23|77.03|78.98|76.78|0
1695117000000|2023-09-19 09:50:00|79.02|76.82|78.9|76.7|79.02|76.82|78.9|76.7|0
1695117300000|2023-09-19 09:55:00|78.82|76.62|79.06|76.86|79.06|76.86|78.74|76.54|0
1695117600000|2023-09-19 10:00:00|78.98|76.78|78.73|76.53|78.98|76.78|78.57|76.37|0
1695117900000|2023-09-19 10:05:00|78.69|76.49|78.89|76.69|78.98|76.78|78.57|76.37|0
1695118200000|2023-09-19 10:10:00|78.93|76.73|79.06|76.86|79.06|76.86|78.93|76.73|0
1695118500000|2023-09-19 10:15:00|79.14|76.94|79.05|76.85|79.22|77.02|79.05|76.85|0
1695118800000|2023-09-19 10:20:00|78.97|76.77|79.14|76.94|79.22|77.02|78.97|76.77|0
1695119100000|2023-09-19 10:25:00|79.05|76.85|78.73|76.53|79.05|76.85|78.73|76.53|0
1695119400000|2023-09-19 10:30:00|78.81|76.61|79.05|76.85|79.13|76.93|78.81|76.61|0
1695119700000|2023-09-19 10:35:00|78.97|76.77|79.13|76.93|79.21|77.01|78.97|76.77|0
1695120000000|2023-09-19 10:40:00|79.21|77.01|79.38|77.18|79.46|77.26|79.13|76.93|0
1695120300000|2023-09-19 10:45:00|79.29|77.09|78.8|76.6|79.46|77.26|78.8|76.6|0
1695120600000|2023-09-19 10:50:00|78.88|76.68|78.8|76.6|79.05|76.85|78.8|76.6|0
1695120900000|2023-09-19 10:55:00|78.72|76.52|78.56|76.36|78.8|76.6|78.47|76.27|0
1695121200000|2023-09-19 11:00:00|78.47|76.27|78.39|76.19|78.47|76.27|78.23|76.03|0
1695121500000|2023-09-19 11:05:00|78.47|76.27|78.55|76.35|78.75|76.55|78.31|76.11|0
1695121800000|2023-09-19 11:10:00|78.63|76.43|78.31|76.11|78.63|76.43|78.31|76.11|0
1695122100000|2023-09-19 11:15:00|78.23|76.03|78.23|76.03|78.47|76.27|78.14|75.94|0
1695122400000|2023-09-19 11:20:00|78.22|76.02|78.71|76.51|78.71|76.51|78.22|76.02|0
1695122700000|2023-09-19 11:25:00|78.63|76.43|78.87|76.67|78.87|76.67|78.55|76.35|0
1695123000000|2023-09-19 11:30:00|78.79|76.59|78.55|76.35|78.79|76.59|78.5|76.3|0
1695123300000|2023-09-19 11:35:00|78.63|76.43|78.14|75.94|78.63|76.43|78.14|75.94|0
1695123600000|2023-09-19 11:40:00|78.06|75.86|77.81|75.61|78.06|75.86|77.73|75.53|0
1695123900000|2023-09-19 11:45:00|77.73|75.53|78.14|75.94|78.14|75.94|77.65|75.45|0
1695124200000|2023-09-19 11:50:00|78.06|75.86|78.3|76.1|78.38|76.18|78.05|75.85|0
1695124500000|2023-09-19 11:55:00|78.22|76.02|78.3|76.1|78.3|76.1|78.05|75.85|0
1695124800000|2023-09-19 12:00:00|78.21|76.01|77.81|75.61|78.3|76.1|77.73|75.53|0
1695125100000|2023-09-19 12:05:00|77.89|75.69|77.89|75.69|78.05|75.85|77.73|75.53|0
1695125400000|2023-09-19 12:10:00|77.81|75.61|78.29|76.09|78.37|76.17|77.73|75.53|0
1695125700000|2023-09-19 12:15:00|78.21|76.01|77.32|75.12|78.29|76.09|77.24|75.04|0
1695126000000|2023-09-19 12:20:00|77.4|75.2|77.32|75.12|77.4|75.2|77.08|74.88|0
1695126300000|2023-09-19 12:25:00|77.24|75.04|77.76|75.56|77.84|75.64|77.24|75.04|0
1695126600000|2023-09-19 12:30:00|77.72|75.52|77.16|74.96|77.84|75.64|76.76|74.56|0
1695126900000|2023-09-19 12:35:00|77.08|74.88|76.75|74.55|77.11|74.91|76.36|74.16|0
1695127200000|2023-09-19 12:40:00|76.67|74.47|75.56|73.36|76.75|74.55|75.56|73.36|0
1695127500000|2023-09-19 12:45:00|75.48|73.28|76.11|73.91|76.19|73.99|75.32|73.12|0
1695127800000|2023-09-19 12:50:00|76.03|73.83|75.87|73.67|76.11|73.91|75.48|73.28|0
1695128100000|2023-09-19 12:55:00|75.79|73.59|75.24|73.04|75.83|73.63|75.24|73.04|0
1695128400000|2023-09-19 13:00:00|75.16|72.96|74.14|71.94|75.48|73.28|74.06|71.86|0
1695128700000|2023-09-19 13:05:00|74.06|71.86|73.9|71.7|74.14|71.94|73.59|71.39|0
1695129000000|2023-09-19 13:10:00|73.83|71.63|73.9|71.7|74.06|71.86|73.59|71.39|0
1695129300000|2023-09-19 13:15:00|73.83|71.63|73.13|70.93|73.83|71.63|72.82|70.62|0
1695129600000|2023-09-19 13:20:00|73.05|70.85|73.36|71.16|73.51|71.31|72.97|70.77|0
1695129900000|2023-09-19 13:25:00|73.28|71.08|73.28|71.08|73.98|71.78|72.97|70.77|0
1695130200000|2023-09-19 13:30:00|73.36|71.16|73.59|71.39|74.13|71.93|72.51|70.31|0
1695130500000|2023-09-19 13:35:00|73.66|71.46|73.9|71.7|74.13|71.93|73.28|71.08|0
1695130800000|2023-09-19 13:40:00|73.82|71.62|74.11|71.91|74.74|72.54|73.07|70.87|0
1695131100000|2023-09-19 13:45:00|74.42|72.22|74.26|72.06|75.44|73.24|73.95|71.75|0
1695131400000|2023-09-19 13:50:00|74.34|72.14|73.56|71.36|74.34|72.14|72.94|70.74|0
1695131700000|2023-09-19 13:55:00|73.48|71.28|72.1|69.9|73.8|71.6|72.1|69.9|0
1695132000000|2023-09-19 14:00:00|72.02|69.82|69.76|67.56|72.25|70.05|69.61|67.41|0
1695132300000|2023-09-19 14:05:00|69.68|67.48|69.68|67.48|70.43|68.23|69.46|67.26|0
1695132600000|2023-09-19 14:10:00|69.75|67.55|69.68|67.48|70.13|67.93|69.6|67.4|0
1695132900000|2023-09-19 14:15:00|69.6|67.4|70.13|67.93|70.35|68.15|68.71|66.51|0
1695133200000|2023-09-19 14:20:00|70.2|68|70.42|68.22|70.65|68.45|69.9|67.7|0
1695133500000|2023-09-19 14:25:00|70.35|68.15|70.35|68.15|70.73|68.53|69.6|67.4|0
1695133800000|2023-09-19 14:30:00|70.27|68.07|68.93|66.73|70.27|68.07|68.93|66.73|0
1695134100000|2023-09-19 14:35:00|68.86|66.66|67.53|65.33|69.37|67.17|67.53|65.33|0
1695134400000|2023-09-19 14:40:00|67.46|65.26|68.68|66.48|70.37|68.17|67.1|64.9|0
1695134700000|2023-09-19 14:45:00|68.61|66.41|67.41|65.21|69.27|67.07|67.19|64.99|0
1695135000000|2023-09-19 14:50:00|67.34|65.14|66.9|64.7|67.34|65.14|66.75|64.55|0
1695135300000|2023-09-19 14:55:00|66.97|64.77|66.75|64.55|67.19|64.99|66.61|64.41|0
1695135600000|2023-09-19 15:00:00|66.68|64.48|66.97|64.77|67.33|65.13|66.53|64.33|0
1695135900000|2023-09-19 15:05:00|67.04|64.84|67.26|65.06|67.26|65.06|66.75|64.55|0
1695136200000|2023-09-19 15:10:00|67.19|64.99|67.62|65.42|67.7|65.5|66.75|64.55|0
1695136500000|2023-09-19 15:15:00|67.55|65.35|66.89|64.69|67.55|65.35|66.68|64.48|0
1695136800000|2023-09-19 15:20:00|66.82|64.62|66.67|64.47|67.33|65.13|66.6|64.4|0
1695137100000|2023-09-19 15:25:00|66.75|64.55|67.62|65.42|67.62|65.42|66.75|64.55|0
1695137400000|2023-09-19 15:30:00|67.55|65.35|67.69|65.49|67.98|65.78|67.18|64.98|0
1695137700000|2023-09-19 15:35:00|67.76|65.56|67.69|65.49|68.06|65.86|67.47|65.27|0
1695138000000|2023-09-19 15:40:00|67.76|65.56|66.96|64.76|67.91|65.71|66.89|64.69|0
1695138300000|2023-09-19 15:45:00|67.03|64.83|66.96|64.76|67.18|64.98|66.31|64.11|0
1695138600000|2023-09-19 15:50:00|66.89|64.69|66.88|64.68|67.18|64.98|66.38|64.18|0
1695138900000|2023-09-19 15:55:00|66.81|64.61|67.54|65.34|67.76|65.56|66.67|64.47|0
1695139200000|2023-09-19 16:00:00|67.47|65.27|66.81|64.61|67.54|65.34|66.81|64.61|0
1695139500000|2023-09-19 16:05:00|66.88|64.68|66.23|64.03|66.88|64.68|65.8|63.6|0
1695139800000|2023-09-19 16:10:00|66.16|63.96|66.81|64.61|66.88|64.68|65.94|63.74|0
1695140100000|2023-09-19 16:15:00|66.88|64.68|67.24|65.04|67.31|65.11|66.73|64.53|0
1695140400000|2023-09-19 16:20:00|67.31|65.11|66.8|64.6|67.31|65.11|66.59|64.39|0
1695140700000|2023-09-19 16:25:00|66.73|64.53|66.66|64.46|67.09|64.89|66.51|64.31|0
1695141000000|2023-09-19 16:30:00|66.59|64.39|66.22|64.02|66.66|64.46|66.15|63.95|0
1695141300000|2023-09-19 16:35:00|66.15|63.95|65.5|63.3|66.3|64.1|65.5|63.3|0
1695141600000|2023-09-19 16:40:00|65.43|63.23|65.72|63.52|66.22|64.02|65.43|63.23|0
1695141900000|2023-09-19 16:45:00|65.65|63.45|65.5|63.3|65.86|63.66|64.86|62.66|0
1695142200000|2023-09-19 16:50:00|65.64|63.44|66.22|64.02|66.22|64.02|65.29|63.09|0
1695142500000|2023-09-19 16:55:00|66.15|63.95|66.8|64.6|66.94|64.74|66.07|63.87|0
1695142800000|2023-09-19 17:00:00|66.87|64.67|67.45|65.25|67.45|65.25|66.51|64.31|0
1695143100000|2023-09-19 17:05:00|67.38|65.18|67.74|65.54|67.74|65.54|67.08|64.88|0
1695143400000|2023-09-19 17:10:00|67.59|65.39|67.89|65.69|67.89|65.69|67.37|65.17|0
1695143700000|2023-09-19 17:15:00|67.96|65.76|68.4|66.2|68.62|66.42|67.74|65.54|0
1695144000000|2023-09-19 17:20:00|68.47|66.27|68.47|66.27|68.84|66.64|68.25|66.05|0
1695144300000|2023-09-19 17:25:00|68.55|66.35|68.25|66.05|68.55|66.35|67.96|65.76|0
1695144600000|2023-09-19 17:30:00|68.32|66.12|68.04|65.84|69.36|67.16|67.75|65.55|0
1695144900000|2023-09-19 17:35:00|67.97|65.77|68.49|66.29|68.63|66.43|67.89|65.69|0
1695145200000|2023-09-19 17:40:00|68.56|66.36|68.63|66.43|68.78|66.58|68.19|65.99|0
1695145500000|2023-09-19 17:45:00|68.71|66.51|70.28|68.08|70.59|68.39|68.63|66.43|0
1695145800000|2023-09-19 17:50:00|70.36|68.16|70.66|68.46|70.66|68.46|69.9|67.7|0
1695146100000|2023-09-19 17:55:00|70.58|68.38|70.36|68.16|70.58|68.38|69.98|67.78|0
1695146400000|2023-09-19 18:00:00|70.43|68.23|70.96|68.76|71.19|68.99|70.2|68|0
1695146700000|2023-09-19 18:05:00|70.81|68.61|70.58|68.38|71.11|68.91|70.5|68.3|0
1695147000000|2023-09-19 18:10:00|70.66|68.46|70.35|68.15|71.04|68.84|70.28|68.08|0
1695147300000|2023-09-19 18:15:00|70.43|68.23|70.5|68.3|70.5|68.3|69.82|67.62|0
1695147600000|2023-09-19 18:20:00|70.58|68.38|70.27|68.07|70.81|68.61|70.27|68.07|0
1695147900000|2023-09-19 18:25:00|70.35|68.15|70.05|67.85|70.73|68.53|70.05|67.85|0
1695148200000|2023-09-19 18:30:00|69.97|67.77|71.18|68.98|71.18|68.98|69.97|67.77|0
1695148500000|2023-09-19 18:35:00|71.26|69.06|73.11|70.91|73.89|71.69|71.26|69.06|0
1695148800000|2023-09-19 18:40:00|73.19|70.99|72.95|70.75|73.5|71.3|72.64|70.44|0
1695149100000|2023-09-19 18:45:00|72.87|70.67|71.68|69.48|74.62|72.42|71.61|69.41|0
1695149400000|2023-09-19 18:50:00|71.76|69.56|70.92|68.72|71.84|69.64|70.54|68.34|0
1695149700000|2023-09-19 18:55:00|70.99|68.79|69.85|67.65|71.07|68.87|69.85|67.65|0
1695150000000|2023-09-19 19:00:00|69.7|67.5|70|67.8|70.23|68.03|69.33|67.13|0
1695150300000|2023-09-19 19:05:00|69.93|67.73|69.63|67.43|70.15|67.95|69.55|67.35|0
1695150600000|2023-09-19 19:10:00|69.7|67.5|69.47|67.27|70.08|67.88|69.1|66.9|0
1695150900000|2023-09-19 19:15:00|69.55|67.35|69.7|67.5|69.93|67.73|69.17|66.97|0
1695151200000|2023-09-19 19:20:00|69.62|67.42|70|67.8|70.19|67.99|69.25|67.05|0
1695151500000|2023-09-19 19:25:00|70.15|67.95|70.91|68.71|71.14|68.94|70.15|67.95|0
1695151800000|2023-09-19 19:30:00|70.83|68.63|70.91|68.71|71.06|68.86|70.22|68.02|0
1695152100000|2023-09-19 19:35:00|70.98|68.78|71.14|68.94|71.21|69.01|70.45|68.25|0
1695152400000|2023-09-19 19:40:00|71.06|68.86|72.21|70.01|72.29|70.09|70.91|68.71|0
1695152700000|2023-09-19 19:45:00|72.29|70.09|72.36|70.16|72.99|70.79|72.29|70.09|0
1695153000000|2023-09-19 19:50:00|72.6|70.4|71.75|69.55|72.6|70.4|71.67|69.47|0
1695153300000|2023-09-19 19:55:00|71.59|69.39|71.51|69.31|72.36|70.16|70.98|68.78|0
1695153600000|2023-09-19 20:00:00|71.74|69.54|71.82|69.62|72.59|70.39|71.74|69.54|0
1695153900000|2023-09-19 20:05:00|71.9|69.7|71.97|69.77|72.13|69.93|71.9|69.7|0
1695154200000|2023-09-19 20:10:00|71.9|69.7|72.13|69.93|72.2|70|71.89|69.69|0
1695154500000|2023-09-19 20:15:00|72.15|69.75|71.99|69.59|72.15|69.75|71.92|69.52|0
1695154800000|2023-09-19 20:20:00|71.92|69.52|71.99|69.59|71.99|69.59|71.91|69.51|0
1695155100000|2023-09-19 20:25:00|72.07|69.67|71.91|69.51|72.07|69.67|71.91|69.51|0
1695155400000|2023-09-19 20:30:00|71.99|69.59|71.99|69.59|71.99|69.59|71.91|69.51|0
1695156000000|2023-09-19 20:40:00|71.91|69.51|71.91|69.51|71.91|69.51|71.91|69.51|0
1695156300000|2023-09-19 20:45:00|71.99|69.59|72.06|69.66|72.06|69.66|71.91|69.51|0
1695156600000|2023-09-19 20:50:00|71.98|69.58|71.91|69.51|72.06|69.66|71.91|69.51|0
1695156900000|2023-09-19 20:55:00|71.98|69.58|72.1|69.7|72.1|69.7|71.98|69.58|0
1695157200000|2023-09-19 21:00:00|72.08|69.68|72.13|69.73|72.14|69.74|72.08|69.68|0
1695157500000|2023-09-19 21:05:00|72.1|69.7|72.1|69.7|72.1|69.7|72.1|69.7|0
1695157800000|2023-09-19 21:10:00|72.09|69.69|72.11|69.71|72.16|69.76|72.09|69.69|0
1695158100000|2023-09-19 21:15:00|72.13|69.73|72.14|69.74|72.17|69.77|72.11|69.71|0
1695158400000|2023-09-19 21:20:00|72.13|69.73|72.1|69.7|72.14|69.74|72.08|69.68|0
1695158700000|2023-09-19 21:25:00|72.08|69.68|72.08|69.68|72.08|69.68|72.08|69.68|0
1695159000000|2023-09-19 21:30:00|72.1|69.7|72.1|69.7|72.11|69.71|72.04|69.64|0
1695159300000|2023-09-19 21:35:00|72.11|69.71|72.1|69.7|72.11|69.71|72.1|69.7|0
1695159600000|2023-09-19 21:40:00|72.09|69.69|72.11|69.71|72.12|69.72|72.09|69.69|0
1695159900000|2023-09-19 21:45:00|72.14|69.74|72.13|69.73|72.17|69.77|72.13|69.73|0
1695160200000|2023-09-19 21:50:00|72.14|69.74|72.03|69.63|72.16|69.76|72.01|69.61|0
1695160500000|2023-09-19 21:55:00|72.1|69.7|72.05|69.65|72.1|69.7|72.03|69.63|0
1695160800000|2023-09-19 22:00:00|71.7|69.3|72.04|69.64|72.12|69.72|71.66|69.26|0
1695161100000|2023-09-19 22:05:00|71.97|69.57|72.23|69.83|72.27|69.87|71.97|69.57|0
1695161400000|2023-09-19 22:10:00|72.27|69.87|72.27|69.87|72.27|69.87|72.12|69.72|0
1695161700000|2023-09-19 22:15:00|72.31|69.91|72.27|69.87|72.35|69.95|72.23|69.83|0
1695162000000|2023-09-19 22:20:00|72.31|69.91|72.19|69.79|72.31|69.91|72.12|69.72|0
1695162300000|2023-09-19 22:25:00|72.15|69.75|72.11|69.71|72.19|69.79|72.11|69.71|0
1695162600000|2023-09-19 22:30:00|72.04|69.64|71.96|69.56|72.11|69.71|71.96|69.56|0
1695162900000|2023-09-19 22:35:00|71.88|69.48|71.8|69.4|71.96|69.56|71.8|69.4|0
1695163200000|2023-09-19 22:40:00|71.88|69.48|71.88|69.48|71.88|69.48|71.8|69.4|0
1695163500000|2023-09-19 22:45:00|71.8|69.4|71.88|69.48|71.88|69.48|71.76|69.36|0
1695163800000|2023-09-19 22:50:00|71.8|69.4|71.8|69.4|71.8|69.4|71.8|69.4|0
1695164100000|2023-09-19 22:55:00|71.88|69.48|71.95|69.55|71.95|69.55|71.8|69.4|0
1695164400000|2023-09-19 23:00:00|71.99|69.59|71.8|69.4|72.11|69.71|71.64|69.24|0
1695164700000|2023-09-19 23:05:00|71.87|69.47|71.87|69.47|72.03|69.63|71.8|69.4|0
1695165000000|2023-09-19 23:10:00|71.91|69.51|71.87|69.47|71.91|69.51|71.72|69.32|0
1695165300000|2023-09-19 23:15:00|71.83|69.43|71.87|69.47|72.02|69.62|71.83|69.43|0
1695165600000|2023-09-19 23:20:00|71.95|69.55|72.1|69.7|72.1|69.7|71.87|69.47|0
1695165900000|2023-09-19 23:25:00|72.06|69.66|72.02|69.62|72.14|69.74|72.02|69.62|0
1695166200000|2023-09-19 23:30:00|72.1|69.7|72.1|69.7|72.17|69.77|72.02|69.62|0
1695166500000|2023-09-19 23:35:00|72.17|69.77|72.1|69.7|72.25|69.85|72.1|69.7|0
1695166800000|2023-09-19 23:40:00|72.17|69.77|72.25|69.85|72.33|69.93|72.13|69.73|0
1695167100000|2023-09-19 23:45:00|72.21|69.81|72.25|69.85|72.25|69.85|72.02|69.62|0
1695167400000|2023-09-19 23:50:00|72.17|69.77|72.01|69.61|72.25|69.85|72.01|69.61|0
1695167700000|2023-09-19 23:55:00|72.05|69.65|72.17|69.77|72.17|69.77|72.01|69.61|0
1695168000000|2023-09-20 00:00:00|72.09|69.69|71.93|69.53|72.24|69.84|71.93|69.53|0
1695168300000|2023-09-20 00:05:00|71.86|69.46|71.7|69.3|71.86|69.46|71.4|69|0
1695168600000|2023-09-20 00:10:00|71.63|69.23|71.39|68.99|71.63|69.23|71.32|68.92|0
1695168900000|2023-09-20 00:15:00|71.32|68.92|71.47|69.07|71.7|69.3|71.32|68.92|0
1695169200000|2023-09-20 00:20:00|71.55|69.15|71.39|68.99|71.55|69.15|71.39|68.99|0
1695169500000|2023-09-20 00:25:00|71.32|68.92|71.24|68.84|71.47|69.07|71.16|68.76|0
1695169800000|2023-09-20 00:30:00|71.14|68.94|71.37|69.17|71.44|69.24|71.14|68.94|0
1695170100000|2023-09-20 00:35:00|71.4|69.2|71.29|69.09|71.52|69.32|71.29|69.09|0
1695170400000|2023-09-20 00:40:00|71.36|69.16|71.06|68.86|71.36|69.16|70.9|68.7|0
1695170700000|2023-09-20 00:45:00|70.98|68.78|71.06|68.86|71.06|68.86|70.9|68.7|0
1695171000000|2023-09-20 00:50:00|71.13|68.93|71.13|68.93|71.13|68.93|71.05|68.85|0
1695171300000|2023-09-20 00:55:00|71.05|68.85|71.13|68.93|71.21|69.01|71.05|68.85|0
1695171600000|2023-09-20 01:00:00|71.05|68.85|71.13|68.93|71.13|68.93|70.98|68.78|0
1695171900000|2023-09-20 01:05:00|71.05|68.85|71.13|68.93|71.13|68.93|70.97|68.77|0
1695172200000|2023-09-20 01:10:00|71.05|68.85|71.13|68.93|71.13|68.93|70.82|68.62|0
1695172500000|2023-09-20 01:15:00|71.05|68.85|70.82|68.62|71.2|69|70.51|68.31|0
1695172800000|2023-09-20 01:20:00|70.9|68.7|70.74|68.54|71.05|68.85|70.74|68.54|0
1695173100000|2023-09-20 01:25:00|70.82|68.62|70.89|68.69|70.89|68.69|70.66|68.46|0
1695173400000|2023-09-20 01:30:00|70.82|68.62|70.66|68.46|70.82|68.62|70.59|68.39|0
1695173700000|2023-09-20 01:35:00|70.74|68.54|70.89|68.69|70.89|68.69|70.59|68.39|0
1695174000000|2023-09-20 01:40:00|70.81|68.61|71.19|68.99|71.66|69.46|70.74|68.54|0
1695174300000|2023-09-20 01:45:00|71.12|68.92|70.96|68.76|71.19|68.99|70.89|68.69|0
1695174600000|2023-09-20 01:50:00|70.92|68.72|71.12|68.92|71.19|68.99|70.92|68.72|0
1695174900000|2023-09-20 01:55:00|71.19|68.99|71.04|68.84|71.34|69.14|70.96|68.76|0
1695175200000|2023-09-20 02:00:00|70.96|68.76|71.11|68.91|71.27|69.07|70.96|68.76|0
1695175500000|2023-09-20 02:05:00|71.04|68.84|70.65|68.45|71.04|68.84|70.58|68.38|0
1695175800000|2023-09-20 02:10:00|70.58|68.38|70.73|68.53|70.81|68.61|70.58|68.38|0
1695176100000|2023-09-20 02:15:00|70.65|68.45|70.5|68.3|70.65|68.45|70.5|68.3|0
1695176400000|2023-09-20 02:20:00|70.58|68.38|70.5|68.3|70.58|68.38|70.42|68.22|0
1695176700000|2023-09-20 02:25:00|70.42|68.22|70.5|68.3|70.53|68.33|70.27|68.07|0
1695177000000|2023-09-20 02:30:00|70.42|68.22|70.38|68.18|70.5|68.3|70.27|68.07|0
1695177300000|2023-09-20 02:35:00|70.42|68.22|70.34|68.14|70.42|68.22|70.27|68.07|0
1695177600000|2023-09-20 02:40:00|70.27|68.07|70.49|68.29|70.49|68.29|70.27|68.07|0
1695177900000|2023-09-20 02:45:00|70.57|68.37|70.42|68.22|70.57|68.37|70.42|68.22|0
1695178200000|2023-09-20 02:50:00|70.34|68.14|70.34|68.14|70.38|68.18|70.19|67.99|0
1695178500000|2023-09-20 02:55:00|70.26|68.06|70.34|68.14|70.34|68.14|70.26|68.06|0
1695178800000|2023-09-20 03:00:00|70.41|68.21|70.34|68.14|70.41|68.21|70.18|67.98|0
1695179100000|2023-09-20 03:05:00|70.41|68.21|70.33|68.13|70.41|68.21|70.26|68.06|0
1695179400000|2023-09-20 03:10:00|70.29|68.09|70.33|68.13|70.49|68.29|70.26|68.06|0
1695179700000|2023-09-20 03:15:00|70.37|68.17|70.48|68.28|70.56|68.36|70.26|68.06|0
1695180000000|2023-09-20 03:20:00|70.41|68.21|70.41|68.21|70.41|68.21|70.33|68.13|0
1695180300000|2023-09-20 03:25:00|70.33|68.13|70.41|68.21|70.41|68.21|70.33|68.13|0
1695180600000|2023-09-20 03:30:00|70.33|68.13|70.25|68.05|70.4|68.2|70.18|67.98|0
1695180900000|2023-09-20 03:35:00|70.18|67.98|70.18|67.98|70.18|67.98|70.1|67.9|0
1695181200000|2023-09-20 03:40:00|70.17|67.97|70.17|67.97|70.25|68.05|70.1|67.9|0
1695181500000|2023-09-20 03:45:00|70.02|67.82|69.95|67.75|70.02|67.82|69.87|67.67|0
1695181800000|2023-09-20 03:50:00|69.87|67.67|69.72|67.52|69.95|67.75|69.72|67.52|0
1695182100000|2023-09-20 03:55:00|69.64|67.44|69.79|67.59|69.87|67.67|69.64|67.44|0
1695182400000|2023-09-20 04:00:00|69.87|67.67|69.87|67.67|69.87|67.67|69.79|67.59|0
1695182700000|2023-09-20 04:05:00|69.79|67.59|69.71|67.51|69.87|67.67|69.71|67.51|0
1695183000000|2023-09-20 04:10:00|69.79|67.59|69.79|67.59|69.86|67.66|69.79|67.59|0
1695183600000|2023-09-20 04:20:00|69.71|67.51|69.79|67.59|69.79|67.59|69.71|67.51|0
1695183900000|2023-09-20 04:25:00|69.78|67.58|69.78|67.58|69.86|67.66|69.78|67.58|0
1695184200000|2023-09-20 04:30:00|69.71|67.51|69.71|67.51|69.86|67.66|69.71|67.51|0
1695184500000|2023-09-20 04:35:00|69.78|67.58|69.78|67.58|69.86|67.66|69.71|67.51|0
1695184800000|2023-09-20 04:40:00|69.86|67.66|69.63|67.43|69.86|67.66|69.63|67.43|0
1695185100000|2023-09-20 04:45:00|69.7|67.5|69.63|67.43|69.7|67.5|69.55|67.35|0
1695185400000|2023-09-20 04:50:00|69.7|67.5|69.85|67.65|69.85|67.65|69.63|67.43|0
1695185700000|2023-09-20 04:55:00|69.78|67.58|69.78|67.58|70|67.8|69.78|67.58|0
1695186000000|2023-09-20 05:00:00|69.7|67.5|69.85|67.65|69.85|67.65|69.55|67.35|0
1695186300000|2023-09-20 05:05:00|69.93|67.73|70.08|67.88|70.15|67.95|69.85|67.65|0
1695186600000|2023-09-20 05:10:00|70|67.8|69.85|67.65|70.15|67.95|69.77|67.57|0
1695186900000|2023-09-20 05:15:00|69.77|67.57|69.85|67.65|69.92|67.72|69.7|67.5|0
1695187200000|2023-09-20 05:20:00|69.77|67.57|69.96|67.76|70|67.8|69.77|67.57|0
1695187500000|2023-09-20 05:25:00|70|67.8|70|67.8|70|67.8|69.92|67.72|0
1695187800000|2023-09-20 05:30:00|70.07|67.87|70.22|68.02|70.37|68.17|70|67.8|0
1695188100000|2023-09-20 05:35:00|70.15|67.95|70.37|68.17|70.6|68.4|70.15|67.95|0
1695188400000|2023-09-20 05:40:00|70.3|68.1|70.22|68.02|70.37|68.17|70.22|68.02|0
1695188700000|2023-09-20 05:45:00|70.18|67.98|70.22|68.02|70.29|68.09|70.14|67.94|0
1695189000000|2023-09-20 05:50:00|70.29|68.09|70.22|68.02|70.29|68.09|70.03|67.83|0
1695189300000|2023-09-20 05:55:00|70.14|67.94|70.06|67.86|70.22|68.02|69.84|67.64|0
1695189600000|2023-09-20 06:00:00|69.99|67.79|71.05|68.85|71.44|69.24|69.99|67.79|0
1695189900000|2023-09-20 06:05:00|71.01|68.81|71.28|69.08|71.51|69.31|70.98|68.78|0
1695190200000|2023-09-20 06:10:00|71.24|69.04|71.74|69.54|71.74|69.54|71.24|69.04|0
1695190500000|2023-09-20 06:15:00|71.82|69.62|71.74|69.54|71.82|69.62|71.66|69.46|0
1695190800000|2023-09-20 06:20:00|71.66|69.46|71.81|69.61|71.97|69.77|71.58|69.38|0
1695191100000|2023-09-20 06:25:00|71.74|69.54|71.97|69.77|71.97|69.77|71.74|69.54|0
1695191400000|2023-09-20 06:30:00|72.04|69.84|72.12|69.92|72.12|69.92|71.81|69.61|0
1695191700000|2023-09-20 06:35:00|72.2|70|71.92|69.72|72.2|70|71.81|69.61|0
1695192000000|2023-09-20 06:40:00|71.89|69.69|71.58|69.38|71.89|69.69|71.58|69.38|0
1695192300000|2023-09-20 06:45:00|71.65|69.45|71.27|69.07|71.65|69.45|71.27|69.07|0
1695192600000|2023-09-20 06:50:00|71.19|68.99|71.12|68.92|71.27|69.07|71.12|68.92|0
1695192900000|2023-09-20 06:55:00|71.15|68.95|71.11|68.91|71.34|69.14|71.11|68.91|0
1695193200000|2023-09-20 07:00:00|70.96|68.76|71.57|69.37|71.57|69.37|70.96|68.76|0
1695193500000|2023-09-20 07:05:00|71.65|69.45|71.42|69.22|72.03|69.83|71.42|69.22|0
1695193800000|2023-09-20 07:10:00|71.49|69.29|71.26|69.06|71.65|69.45|70.96|68.76|0
1695194100000|2023-09-20 07:15:00|71.19|68.99|71.22|69.02|71.34|69.14|70.88|68.68|0
1695194400000|2023-09-20 07:20:00|71.3|69.1|71.64|69.44|71.8|69.6|71.3|69.1|0
1695194700000|2023-09-20 07:25:00|71.8|69.6|72.03|69.83|72.11|69.91|71.64|69.44|0
1695195000000|2023-09-20 07:30:00|71.95|69.75|71.8|69.6|72.18|69.98|71.64|69.44|0
1695195300000|2023-09-20 07:35:00|71.72|69.52|72.18|69.98|72.34|70.14|71.72|69.52|0
1695195600000|2023-09-20 07:40:00|72.1|69.9|71.79|69.59|72.1|69.9|71.33|69.13|0
1695195900000|2023-09-20 07:45:00|71.72|69.52|71.75|69.55|72.33|70.13|71.64|69.44|0
1695196200000|2023-09-20 07:50:00|71.64|69.44|71.64|69.44|71.79|69.59|71.48|69.28|0
1695196500000|2023-09-20 07:55:00|71.71|69.51|71.87|69.67|71.94|69.74|71.56|69.36|0
1695196800000|2023-09-20 08:00:00|71.79|69.59|71.02|68.82|71.87|69.67|71.02|68.82|0
1695197100000|2023-09-20 08:05:00|71.1|68.9|71.4|69.2|71.52|69.32|71.1|68.9|0
1695197400000|2023-09-20 08:10:00|71.36|69.16|71.32|69.12|71.71|69.51|71.25|69.05|0
1695197700000|2023-09-20 08:15:00|71.4|69.2|72.09|69.89|72.25|70.05|71.17|68.97|0
1695198000000|2023-09-20 08:20:00|72.17|69.97|72.71|70.51|72.87|70.67|72.17|69.97|0
1695198300000|2023-09-20 08:25:00|72.63|70.43|72.56|70.36|72.94|70.74|72.48|70.28|0
1695198600000|2023-09-20 08:30:00|72.63|70.43|73.1|70.9|73.1|70.9|72.56|70.36|0
1695198900000|2023-09-20 08:35:00|73.18|70.98|72.86|70.66|73.18|70.98|72.79|70.59|0
1695199200000|2023-09-20 08:40:00|72.94|70.74|73.17|70.97|73.17|70.97|72.86|70.66|0
1695199500000|2023-09-20 08:45:00|73.25|71.05|73.17|70.97|73.56|71.36|73.17|70.97|0
1695199800000|2023-09-20 08:50:00|73.25|71.05|73.17|70.97|73.33|71.13|72.86|70.66|0
1695200100000|2023-09-20 08:55:00|73.09|70.89|73.4|71.2|73.48|71.28|73.09|70.89|0
1695200400000|2023-09-20 09:00:00|73.48|71.28|73.64|71.44|73.8|71.6|73.4|71.2|0
1695200700000|2023-09-20 09:05:00|73.56|71.36|73.09|70.89|73.64|71.44|73.01|70.81|0
1695201000000|2023-09-20 09:10:00|73.01|70.81|72.93|70.73|73.25|71.05|72.85|70.65|0
1695201300000|2023-09-20 09:15:00|72.85|70.65|73.17|70.97|73.17|70.97|72.78|70.58|0
1695201600000|2023-09-20 09:20:00|73.09|70.89|73.4|71.2|73.4|71.2|72.93|70.73|0
1695201900000|2023-09-20 09:25:00|73.32|71.12|73.08|70.88|73.4|71.2|72.93|70.73|0
1695202200000|2023-09-20 09:30:00|73.01|70.81|73.32|71.12|73.47|71.27|72.97|70.77|0
1695202500000|2023-09-20 09:35:00|73.4|71.2|73.39|71.19|73.63|71.43|73.32|71.12|0
1695202800000|2023-09-20 09:40:00|73.32|71.12|73.32|71.12|73.55|71.35|73.24|71.04|0
1695203100000|2023-09-20 09:45:00|73.24|71.04|73.31|71.11|73.47|71.27|73.24|71.04|0
1695203400000|2023-09-20 09:50:00|73.39|71.19|73.55|71.35|73.63|71.43|73.39|71.19|0
1695203700000|2023-09-20 09:55:00|73.47|71.27|73.94|71.74|74.1|71.9|73.47|71.27|0
1695204000000|2023-09-20 10:00:00|73.86|71.66|73.62|71.42|73.94|71.74|73.47|71.27|0
1695204300000|2023-09-20 10:05:00|73.7|71.5|73.62|71.42|73.86|71.66|73.54|71.34|0
1695204600000|2023-09-20 10:10:00|73.54|71.34|74.01|71.81|74.09|71.89|73.54|71.34|0
1695204900000|2023-09-20 10:15:00|74.09|71.89|74.06|71.86|74.17|71.97|73.54|71.34|0
1695205200000|2023-09-20 10:20:00|74.14|71.94|74.37|72.17|74.37|72.17|74.06|71.86|0
1695205500000|2023-09-20 10:25:00|74.21|72.01|73.9|71.7|74.29|72.09|73.82|71.62|0
1695205800000|2023-09-20 10:30:00|73.98|71.78|73.9|71.7|74.06|71.86|73.51|71.31|0
1695206100000|2023-09-20 10:35:00|73.98|71.78|74.13|71.93|74.21|72.01|73.74|71.54|0
1695206400000|2023-09-20 10:40:00|74.21|72.01|74.29|72.09|74.45|72.25|74.05|71.85|0
1695206700000|2023-09-20 10:45:00|74.25|72.05|73.97|71.77|74.37|72.17|73.74|71.54|0
1695207000000|2023-09-20 10:50:00|74.05|71.85|74.13|71.93|74.29|72.09|74.05|71.85|0
1695207300000|2023-09-20 10:55:00|74.17|71.97|74.44|72.24|74.52|72.32|74.13|71.93|0
1695207600000|2023-09-20 11:00:00|74.36|72.16|74.44|72.24|74.52|72.32|74.2|72|0
1695207900000|2023-09-20 11:05:00|74.52|72.32|74.68|72.48|74.83|72.63|74.44|72.24|0
1695208200000|2023-09-20 11:10:00|74.6|72.4|74.67|72.47|74.91|72.71|74.6|72.4|0
1695208500000|2023-09-20 11:15:00|74.75|72.55|74.83|72.63|74.83|72.63|74.67|72.47|0
1695208800000|2023-09-20 11:20:00|74.91|72.71|74.59|72.39|74.99|72.79|74.59|72.39|0
1695209100000|2023-09-20 11:25:00|74.67|72.47|74.12|71.92|74.67|72.47|74.12|71.92|0
1695209400000|2023-09-20 11:30:00|74.2|72|74.35|72.15|74.35|72.15|74.08|71.88|0
1695209700000|2023-09-20 11:35:00|74.43|72.23|74.86|72.66|74.98|72.78|74.43|72.23|0
1695210000000|2023-09-20 11:40:00|74.91|72.71|74.98|72.78|75.14|72.94|74.9|72.7|0
1695210300000|2023-09-20 11:45:00|74.9|72.7|74.82|72.62|74.98|72.78|74.74|72.54|0
1695210600000|2023-09-20 11:50:00|74.9|72.7|74.51|72.31|74.9|72.7|74.51|72.31|0
1695210900000|2023-09-20 11:55:00|74.58|72.38|74.74|72.54|74.9|72.7|74.58|72.38|0
1695211200000|2023-09-20 12:00:00|74.66|72.46|74.82|72.62|75.06|72.86|74.66|72.46|0
1695211500000|2023-09-20 12:05:00|74.9|72.7|75.14|72.94|75.21|73.01|74.74|72.54|0
1695211800000|2023-09-20 12:10:00|75.21|73.01|74.74|72.54|75.21|73.01|74.58|72.38|0
1695212100000|2023-09-20 12:15:00|74.82|72.62|75.53|73.33|75.53|73.33|74.66|72.46|0
1695212400000|2023-09-20 12:20:00|75.61|73.41|75.77|73.57|75.93|73.73|75.29|73.09|0
1695212700000|2023-09-20 12:25:00|75.69|73.49|75.29|73.09|75.69|73.49|75.21|73.01|0
1695213000000|2023-09-20 12:30:00|75.37|73.17|75.13|72.93|75.37|73.17|74.97|72.77|0
1695213300000|2023-09-20 12:35:00|75.05|72.85|74.73|72.53|75.13|72.93|74.73|72.53|0
1695213600000|2023-09-20 12:40:00|74.65|72.45|75.6|73.4|75.6|73.4|74.41|72.21|0
1695213900000|2023-09-20 12:45:00|75.52|73.32|75.92|73.72|75.92|73.72|75.36|73.16|0
1695214200000|2023-09-20 12:50:00|76|73.8|76.24|74.04|76.32|74.12|75.92|73.72|0
1695214500000|2023-09-20 12:55:00|76.16|73.96|76.48|74.28|76.56|74.36|76.16|73.96|0
1695214800000|2023-09-20 13:00:00|76.4|74.2|76.72|74.52|76.8|74.6|76.32|74.12|0
1695215100000|2023-09-20 13:05:00|76.64|74.44|76.96|74.76|77.04|74.84|76.64|74.44|0
1695215400000|2023-09-20 13:10:00|76.88|74.68|76.96|74.76|77.2|75|76.88|74.68|0
1695215700000|2023-09-20 13:15:00|76.88|74.68|76.72|74.52|77.04|74.84|76.64|74.44|0
1695216000000|2023-09-20 13:20:00|76.64|74.44|76.47|74.27|76.8|74.6|76.43|74.23|0
1695216300000|2023-09-20 13:25:00|76.39|74.19|75.75|73.55|76.55|74.35|75.75|73.55|0
1695216600000|2023-09-20 13:30:00|75.67|73.47|73.51|71.31|75.67|73.47|73.35|71.15|0
1695216900000|2023-09-20 13:35:00|73.59|71.39|75.86|73.66|75.94|73.74|73.59|71.39|0
1695217200000|2023-09-20 13:40:00|75.94|73.74|76.02|73.82|76.34|74.14|75.38|73.18|0
1695217500000|2023-09-20 13:45:00|75.94|73.74|76.1|73.9|76.66|74.46|75.86|73.66|0
1695217800000|2023-09-20 13:50:00|76.18|73.98|76.34|74.14|76.58|74.38|75.54|73.34|0
1695218100000|2023-09-20 13:55:00|76.42|74.22|76.18|73.98|77.14|74.94|76.02|73.82|0
1695218400000|2023-09-20 14:00:00|76.26|74.06|75.94|73.74|77.22|75.02|75.7|73.5|0
1695218700000|2023-09-20 14:05:00|76.1|73.9|76.09|73.89|76.66|74.46|75.38|73.18|0
1695219000000|2023-09-20 14:10:00|76.17|73.97|73.78|71.58|76.49|74.29|73.47|71.27|0
1695219300000|2023-09-20 14:15:00|73.7|71.5|74.02|71.82|74.25|72.05|73.47|71.27|0
1695219600000|2023-09-20 14:20:00|73.94|71.74|74.33|72.13|74.49|72.29|73.7|71.5|0
1695219900000|2023-09-20 14:25:00|74.25|72.05|74.49|72.29|74.73|72.53|73.78|71.58|0
1695220200000|2023-09-20 14:30:00|74.57|72.37|75.2|73|75.2|73|74.01|71.81|0
1695220500000|2023-09-20 14:35:00|75.12|72.92|74.33|72.13|75.12|72.92|74.09|71.89|0
1695220800000|2023-09-20 14:40:00|74.25|72.05|74.64|72.44|74.64|72.44|73.93|71.73|0
1695221100000|2023-09-20 14:45:00|74.56|72.36|73.85|71.65|74.88|72.68|73.85|71.65|0
1695221400000|2023-09-20 14:50:00|73.93|71.73|74.17|71.97|74.32|72.12|73.77|71.57|0
1695221700000|2023-09-20 14:55:00|74.24|72.04|73.93|71.73|74.8|72.6|73.61|71.41|0
1695222000000|2023-09-20 15:00:00|74.01|71.81|73.69|71.49|74.48|72.28|73.46|71.26|0
1695222300000|2023-09-20 15:05:00|73.61|71.41|74.72|72.52|74.79|72.59|73.53|71.33|0
1695222600000|2023-09-20 15:10:00|74.79|72.59|74.56|72.36|75.03|72.83|74.32|72.12|0
1695222900000|2023-09-20 15:15:00|74.48|72.28|73.61|71.41|74.63|72.43|73.22|71.02|0
1695223200000|2023-09-20 15:20:00|73.69|71.49|73.37|71.17|73.84|71.64|73.22|71.02|0
1695223500000|2023-09-20 15:25:00|73.29|71.09|73.06|70.86|73.45|71.25|72.82|70.62|0
1695223800000|2023-09-20 15:30:00|72.98|70.78|73.21|71.01|73.61|71.41|72.75|70.55|0
1695224100000|2023-09-20 15:35:00|73.45|71.25|72.59|70.39|73.76|71.56|72.59|70.39|0
1695224400000|2023-09-20 15:40:00|72.67|70.47|72.9|70.7|73.29|71.09|72.59|70.39|0
1695224700000|2023-09-20 15:45:00|72.82|70.62|73.68|71.48|73.84|71.64|72.82|70.62|0
1695225000000|2023-09-20 15:50:00|73.76|71.56|74.07|71.87|74.15|71.95|73.52|71.32|0
1695225300000|2023-09-20 15:55:00|74.15|71.95|74.39|72.19|74.39|72.19|73.99|71.79|0
1695225600000|2023-09-20 16:00:00|74.31|72.11|73.91|71.71|74.39|72.19|73.75|71.55|0
1695225900000|2023-09-20 16:05:00|73.75|71.55|73.83|71.63|74.07|71.87|73.52|71.32|0
1695226200000|2023-09-20 16:10:00|73.91|71.71|74.22|72.02|74.38|72.18|73.75|71.55|0
1695226500000|2023-09-20 16:15:00|74.3|72.1|74.06|71.86|74.38|72.18|74.06|71.86|0
1695226800000|2023-09-20 16:20:00|73.99|71.79|73.83|71.63|74.38|72.18|73.83|71.63|0
1695227100000|2023-09-20 16:25:00|73.91|71.71|74.69|72.49|74.69|72.49|73.51|71.31|0
1695227400000|2023-09-20 16:30:00|74.77|72.57|74.77|72.57|74.77|72.57|74.46|72.26|0
1695227700000|2023-09-20 16:35:00|74.69|72.49|74.85|72.65|75.01|72.81|74.46|72.26|0
1695228000000|2023-09-20 16:40:00|74.93|72.73|74.85|72.65|75.01|72.81|74.61|72.41|0
1695228300000|2023-09-20 16:45:00|74.77|72.57|74.69|72.49|75.09|72.89|74.45|72.25|0
1695228600000|2023-09-20 16:50:00|74.61|72.41|74.77|72.57|75.09|72.89|74.45|72.25|0
1695228900000|2023-09-20 16:55:00|74.85|72.65|75.08|72.88|75.16|72.96|74.77|72.57|0
1695229200000|2023-09-20 17:00:00|75.16|72.96|74.28|72.08|75.16|72.96|74.04|71.84|0
1695229500000|2023-09-20 17:05:00|74.2|72|74.2|72|74.6|72.4|73.88|71.68|0
1695229800000|2023-09-20 17:10:00|74.28|72.08|73.57|71.37|74.28|72.08|73.49|71.29|0
1695230100000|2023-09-20 17:15:00|73.49|71.29|73.96|71.76|74.12|71.92|73.33|71.13|0
1695230400000|2023-09-20 17:20:00|73.88|71.68|73.96|71.76|74.51|72.31|73.88|71.68|0
1695230700000|2023-09-20 17:25:00|73.88|71.68|73.41|71.21|74.04|71.84|73.41|71.21|0
1695231000000|2023-09-20 17:30:00|73.48|71.28|73.25|71.05|73.48|71.28|73.17|70.97|0
1695231300000|2023-09-20 17:35:00|73.17|70.97|72.31|70.11|73.25|71.05|72.23|70.03|0
1695231600000|2023-09-20 17:40:00|71.92|69.72|72.37|70.17|72.37|70.17|71.02|68.82|0
1695231900000|2023-09-20 17:45:00|72.29|70.09|72.36|70.16|72.37|70.17|71.98|69.78|0
1695232200000|2023-09-20 17:50:00|72.29|70.09|73.61|71.41|73.69|71.49|72.21|70.01|0
1695232500000|2023-09-20 17:55:00|73.69|71.49|73.45|71.25|73.93|71.73|73.38|71.18|0
1695232800000|2023-09-20 18:00:00|73.49|71.29|68.59|66.39|73.49|71.29|67.51|65.31|0
1695233100000|2023-09-20 18:05:00|68.44|66.24|68.36|66.16|70.25|68.05|67.25|65.05|0
1695233400000|2023-09-20 18:10:00|67.99|65.79|68.89|66.69|69.94|67.74|67.55|65.35|0
1695233700000|2023-09-20 18:15:00|68.66|66.46|69.71|67.51|70.17|67.97|68.44|66.24|0
1695234000000|2023-09-20 18:20:00|69.64|67.44|70.7|68.5|70.7|68.5|68.96|66.76|0
1695234300000|2023-09-20 18:25:00|70.63|68.43|70.09|67.89|71.16|68.96|69.94|67.74|0
1695234600000|2023-09-20 18:30:00|70.01|67.81|71.01|68.81|73.57|71.37|69.03|66.83|0
1695234900000|2023-09-20 18:35:00|71.08|68.88|72.01|69.81|73.41|71.21|70.93|68.73|0
1695235200000|2023-09-20 18:40:00|72.08|69.88|71.54|69.34|72.24|70.04|69.71|67.51|0
1695235500000|2023-09-20 18:45:00|71.39|69.19|68.36|66.16|71.77|69.57|68.21|66.01|0
1695235800000|2023-09-20 18:50:00|68.44|66.24|67.76|65.56|69.26|67.06|66.73|64.53|0
1695236100000|2023-09-20 18:55:00|67.69|65.49|67.61|65.41|69.56|67.36|66.95|64.75|0
1695236400000|2023-09-20 19:00:00|67.24|65.04|67.84|65.64|68.81|66.61|66.88|64.68|0
1695236700000|2023-09-20 19:05:00|67.76|65.56|66.29|64.09|68.43|66.23|66|63.8|0
1695237000000|2023-09-20 19:10:00|66.36|64.16|64.34|62.14|66.8|64.6|64.05|61.85|0
1695237300000|2023-09-20 19:15:00|64.05|61.85|64.03|61.83|65.54|63.34|63.47|61.27|0
1695237600000|2023-09-20 19:20:00|63.89|61.69|65.1|62.9|65.1|62.9|63.68|61.48|0
1695237900000|2023-09-20 19:25:00|65.03|62.83|65.32|63.12|65.9|63.7|64.53|62.33|0
1695238200000|2023-09-20 19:30:00|65.46|63.26|61.44|59.24|65.46|63.26|61.23|59.03|0
1695238500000|2023-09-20 19:35:00|61.3|59.1|60.68|58.48|61.99|59.79|60.41|58.21|0
1695238800000|2023-09-20 19:40:00|60.62|58.42|60.34|58.14|61.3|59.1|60.24|58.04|0
1695239100000|2023-09-20 19:45:00|60.41|58.21|61.36|59.16|61.5|59.3|58.67|56.47|0
1695239400000|2023-09-20 19:50:00|60.95|58.75|60.95|58.75|61.98|59.78|60.81|58.61|0
1695239700000|2023-09-20 19:55:00|61.09|58.89|59.19|56.99|61.36|59.16|58.86|56.66|0
1695240000000|2023-09-20 20:00:00|59.53|57.33|58.72|56.52|59.53|57.33|58.26|56.06|0
1695240300000|2023-09-20 20:05:00|58.46|56.26|58.39|56.19|58.66|56.46|58.32|56.12|0
1695240600000|2023-09-20 20:10:00|58.46|56.26|58.32|56.12|58.65|56.45|58.19|55.99|0
1695240900000|2023-09-20 20:15:00|58.49|56.09|59.15|56.75|59.15|56.75|58.29|55.89|0
1695241200000|2023-09-20 20:20:00|59.22|56.82|59.08|56.68|59.29|56.89|59.02|56.62|0
1695241500000|2023-09-20 20:25:00|59.02|56.62|59.08|56.68|59.08|56.68|58.95|56.55|0
1695241800000|2023-09-20 20:30:00|59.15|56.75|59.22|56.82|59.35|56.95|59.15|56.75|0
1695242100000|2023-09-20 20:35:00|59.15|56.75|59.08|56.68|59.35|56.95|59.08|56.68|0
1695242400000|2023-09-20 20:40:00|59.01|56.61|58.88|56.48|59.21|56.81|58.88|56.48|0
1695242700000|2023-09-20 20:45:00|58.95|56.55|58.35|55.95|59.08|56.68|58.35|55.95|0
1695243000000|2023-09-20 20:50:00|58.41|56.01|58.58|56.18|58.58|56.18|58.41|56.01|0
1695243300000|2023-09-20 20:55:00|58.61|56.21|58.38|55.98|58.61|56.21|58.15|55.75|0
1695243600000|2023-09-20 21:00:00|58.42|56.02|58.48|56.08|58.49|56.09|58.36|55.96|0
1695243900000|2023-09-20 21:05:00|58.44|56.04|58.46|56.06|58.57|56.17|58.38|55.98|0
1695244200000|2023-09-20 21:10:00|58.44|56.04|58.28|55.88|58.44|56.04|58.18|55.78|0
1695244500000|2023-09-20 21:15:00|58.24|55.84|58.33|55.93|58.36|55.96|58.18|55.78|0
1695244800000|2023-09-20 21:20:00|58.35|55.95|58.43|56.03|58.43|56.03|58.28|55.88|0
1695245100000|2023-09-20 21:25:00|58.46|56.06|58.44|56.04|58.46|56.06|58.42|56.02|0
1695245400000|2023-09-20 21:30:00|58.45|56.05|58.38|55.98|58.46|56.06|58.38|55.98|0
1695245700000|2023-09-20 21:35:00|58.32|55.92|58.32|55.92|58.41|56.01|58.31|55.91|0
1695246000000|2023-09-20 21:40:00|58.33|55.93|58.27|55.87|58.36|55.96|58.26|55.86|0
1695246300000|2023-09-20 21:45:00|58.29|55.89|58.29|55.89|58.29|55.89|58.27|55.87|0
1695246600000|2023-09-20 21:50:00|58.38|55.98|58.4|56|58.45|56.05|58.36|55.96|0
1695246900000|2023-09-20 21:55:00|58.41|56.01|58.34|55.94|58.44|56.04|58.24|55.84|0
1695247200000|2023-09-20 22:00:00|58.69|56.29|59.06|56.66|59.13|56.73|58.69|56.29|0
1695247500000|2023-09-20 22:05:00|58.99|56.59|59.17|56.77|59.37|56.97|58.86|56.46|0
1695247800000|2023-09-20 22:10:00|59.1|56.7|58.44|56.04|59.3|56.9|58.44|56.04|0
1695248100000|2023-09-20 22:15:00|58.5|56.1|58.37|55.97|58.57|56.17|58.3|55.9|0
1695248400000|2023-09-20 22:20:00|58.43|56.03|58.43|56.03|58.63|56.23|58.43|56.03|0
1695248700000|2023-09-20 22:25:00|58.46|56.06|58.23|55.83|58.5|56.1|58.1|55.7|0
1695249000000|2023-09-20 22:30:00|58.2|55.8|58.1|55.7|58.43|56.03|57.9|55.5|0
1695249300000|2023-09-20 22:35:00|57.97|55.57|58.03|55.63|58.17|55.77|57.87|55.47|0
1695249600000|2023-09-20 22:40:00|58.1|55.7|58.16|55.76|58.3|55.9|58.03|55.63|0
1695249900000|2023-09-20 22:45:00|58.23|55.83|58.16|55.76|58.3|55.9|58.16|55.76|0
1695250200000|2023-09-20 22:50:00|58.1|55.7|58.29|55.89|58.29|55.89|58.1|55.7|0
1695250500000|2023-09-20 22:55:00|58.23|55.83|58.23|55.83|58.29|55.89|58.16|55.76|0
1695250800000|2023-09-20 23:00:00|58.16|55.76|57.93|55.53|58.16|55.76|57.77|55.37|0
1695251100000|2023-09-20 23:05:00|57.9|55.5|57.83|55.43|58.09|55.69|57.83|55.43|0
1695251400000|2023-09-20 23:10:00|57.9|55.5|58.03|55.63|58.03|55.63|57.83|55.43|0
1695251700000|2023-09-20 23:15:00|58.06|55.66|58.22|55.82|58.22|55.82|58.03|55.63|0
1695252000000|2023-09-20 23:20:00|58.16|55.76|58.22|55.82|58.22|55.82|58.09|55.69|0
1695252300000|2023-09-20 23:25:00|58.25|55.85|58.48|56.08|58.48|56.08|58.22|55.82|0
1695252600000|2023-09-20 23:30:00|58.42|56.02|58.42|56.02|58.48|56.08|58.35|55.95|0
1695252900000|2023-09-20 23:35:00|58.35|55.95|58.42|56.02|58.48|56.08|57.69|55.29|0
1695253200000|2023-09-20 23:40:00|58.35|55.95|58.05|55.65|58.35|55.95|58.02|55.62|0
1695253500000|2023-09-20 23:45:00|58.08|55.68|57.95|55.55|58.48|56.08|57.95|55.55|0
1695253800000|2023-09-20 23:50:00|57.92|55.52|57.82|55.42|57.95|55.55|57.62|55.22|0
1695254100000|2023-09-20 23:55:00|57.88|55.48|57.69|55.29|57.88|55.48|57.69|55.29|0
1695254400000|2023-09-21 00:00:00|57.75|55.35|57.95|55.55|58.01|55.61|57.62|55.22|0
1695254700000|2023-09-21 00:05:00|57.88|55.48|57.49|55.09|58.08|55.68|57.49|55.09|0
1695255000000|2023-09-21 00:10:00|57.55|55.15|58.27|55.87|58.27|55.87|57.55|55.15|0
1695255300000|2023-09-21 00:15:00|58.34|55.94|58.47|56.07|58.67|56.27|58.21|55.81|0
1695255600000|2023-09-21 00:20:00|58.41|56.01|58.21|55.81|58.67|56.27|58.21|55.81|0
1695255900000|2023-09-21 00:25:00|58.14|55.74|59.61|57.21|59.68|57.28|57.88|55.48|0
1695256200000|2023-09-21 00:30:00|59.38|57.18|59.11|56.91|59.45|57.25|59.05|56.85|0
1695256500000|2023-09-21 00:35:00|59.05|56.85|58.78|56.58|59.05|56.85|58.72|56.52|0
1695256800000|2023-09-21 00:40:00|58.85|56.65|58.39|56.19|58.91|56.71|58.32|56.12|0
1695257100000|2023-09-21 00:45:00|58.32|56.12|58.26|56.06|58.45|56.25|58.13|55.93|0
1695257400000|2023-09-21 00:50:00|58.29|56.09|58.45|56.25|58.58|56.38|58.26|56.06|0
1695257700000|2023-09-21 00:55:00|58.52|56.32|58.32|56.12|58.52|56.32|58.25|56.05|0
1695258000000|2023-09-21 01:00:00|58.28|56.08|58.38|56.18|58.38|56.18|57.99|55.79|0
1695258300000|2023-09-21 01:05:00|58.32|56.12|58.38|56.18|58.45|56.25|58.25|56.05|0
1695258600000|2023-09-21 01:10:00|58.45|56.25|58.51|56.31|58.64|56.44|58.38|56.18|0
1695258900000|2023-09-21 01:15:00|58.45|56.25|58.58|56.38|58.64|56.44|58.31|56.11|0
1695259200000|2023-09-21 01:20:00|58.51|56.31|58.64|56.44|58.77|56.57|58.44|56.24|0
1695259500000|2023-09-21 01:25:00|58.71|56.51|58.57|56.37|58.71|56.51|58.51|56.31|0
1695259800000|2023-09-21 01:30:00|58.54|56.34|58.24|56.04|58.64|56.44|58.05|55.85|0
1695260100000|2023-09-21 01:35:00|58.18|55.98|58.11|55.91|58.24|56.04|57.92|55.72|0
1695260400000|2023-09-21 01:40:00|58.05|55.85|57.98|55.78|58.31|56.11|57.98|55.78|0
1695260700000|2023-09-21 01:45:00|58.01|55.81|58.37|56.17|58.5|56.3|57.98|55.78|0
1695261000000|2023-09-21 01:50:00|58.31|56.11|58.04|55.84|58.37|56.17|58.04|55.84|0
1695261300000|2023-09-21 01:55:00|57.98|55.78|57.78|55.58|58.17|55.97|57.78|55.58|0
1695261600000|2023-09-21 02:00:00|57.72|55.52|57.78|55.58|57.98|55.78|57.72|55.52|0
1695261900000|2023-09-21 02:05:00|57.85|55.65|57.91|55.71|57.98|55.78|57.78|55.58|0
1695262200000|2023-09-21 02:10:00|57.84|55.64|58.04|55.84|58.1|55.9|57.84|55.64|0
1695262500000|2023-09-21 02:15:00|58.1|55.9|57.91|55.71|58.1|55.9|57.91|55.71|0
1695262800000|2023-09-21 02:20:00|57.84|55.64|57.65|55.45|57.91|55.71|57.52|55.32|0
1695263100000|2023-09-21 02:25:00|57.71|55.51|57.26|55.06|57.78|55.58|57.26|55.06|0
1695263400000|2023-09-21 02:30:00|57.32|55.12|58.07|55.87|58.14|55.94|57.13|54.93|0
1695263700000|2023-09-21 02:35:00|58.14|55.94|58.07|55.87|58.26|56.06|58.07|55.87|0
1695264000000|2023-09-21 02:40:00|58.13|55.93|58|55.8|58.2|56|58|55.8|0
1695264300000|2023-09-21 02:45:00|58.07|55.87|58.26|56.06|58.26|56.06|58|55.8|0
1695264600000|2023-09-21 02:50:00|58.33|56.13|58.13|55.93|58.46|56.26|58.07|55.87|0
1695264900000|2023-09-21 02:55:00|58.07|55.87|58.39|56.19|58.39|56.19|58.07|55.87|0
1695265200000|2023-09-21 03:00:00|58.45|56.25|58.52|56.32|58.58|56.38|58.32|56.12|0
1695265500000|2023-09-21 03:05:00|58.45|56.25|58.78|56.58|58.84|56.64|58.45|56.25|0
1695265800000|2023-09-21 03:10:00|58.75|56.55|58.78|56.58|58.91|56.71|58.71|56.51|0
1695266100000|2023-09-21 03:15:00|58.71|56.51|58.84|56.64|58.91|56.71|58.71|56.51|0
1695266400000|2023-09-21 03:20:00|58.91|56.71|59.04|56.84|59.1|56.9|58.84|56.64|0
1695266700000|2023-09-21 03:25:00|59.1|56.9|58.97|56.77|59.1|56.9|58.91|56.71|0
1695267000000|2023-09-21 03:30:00|58.91|56.71|58.84|56.64|58.97|56.77|58.77|56.57|0
1695267300000|2023-09-21 03:35:00|58.9|56.7|58.97|56.77|59.17|56.97|58.77|56.57|0
1695267600000|2023-09-21 03:40:00|58.9|56.7|59.03|56.83|59.1|56.9|58.9|56.7|0
1695267900000|2023-09-21 03:45:00|58.97|56.77|58.97|56.77|59.03|56.83|58.97|56.77|0
1695268200000|2023-09-21 03:50:00|58.9|56.7|58.97|56.77|59.03|56.83|58.9|56.7|0
1695268500000|2023-09-21 03:55:00|58.96|56.76|59.03|56.83|59.1|56.9|58.9|56.7|0
1695268800000|2023-09-21 04:00:00|59.1|56.9|58.83|56.63|59.1|56.9|58.83|56.63|0
1695269100000|2023-09-21 04:05:00|58.9|56.7|58.9|56.7|59.03|56.83|58.9|56.7|0
1695269400000|2023-09-21 04:10:00|58.83|56.63|58.76|56.56|58.9|56.7|58.76|56.56|0
1695269700000|2023-09-21 04:15:00|58.7|56.5|58.83|56.63|58.83|56.63|58.7|56.5|0
1695270000000|2023-09-21 04:20:00|58.76|56.56|58.63|56.43|58.83|56.63|58.56|56.36|0
1695270300000|2023-09-21 04:25:00|58.7|56.5|58.83|56.63|58.89|56.69|58.7|56.5|0
1695270600000|2023-09-21 04:30:00|58.89|56.69|58.82|56.62|59.09|56.89|58.82|56.62|0
1695270900000|2023-09-21 04:35:00|58.86|56.66|58.95|56.75|59.02|56.82|58.82|56.62|0
1695271200000|2023-09-21 04:40:00|58.92|56.72|58.89|56.69|58.99|56.79|58.85|56.65|0
1695271500000|2023-09-21 04:45:00|58.82|56.62|58.62|56.42|58.89|56.69|58.56|56.36|0
1695271800000|2023-09-21 04:50:00|58.56|56.36|58.49|56.29|58.56|56.36|58.49|56.29|0
1695272100000|2023-09-21 04:55:00|58.43|56.23|58.62|56.42|58.69|56.49|58.36|56.16|0
1695272400000|2023-09-21 05:00:00|58.69|56.49|58.29|56.09|58.69|56.49|58.23|56.03|0
1695272700000|2023-09-21 05:05:00|58.23|56.03|58.36|56.16|58.36|56.16|58.1|55.9|0
1695273000000|2023-09-21 05:10:00|58.42|56.22|58.75|56.55|58.75|56.55|58.36|56.16|0
1695273300000|2023-09-21 05:15:00|58.68|56.48|58.36|56.16|58.68|56.48|58.36|56.16|0
1695273600000|2023-09-21 05:20:00|58.39|56.19|58.03|55.83|58.49|56.29|58.03|55.83|0
1695273900000|2023-09-21 05:25:00|58.09|55.89|57.83|55.63|58.09|55.89|57.83|55.63|0
1695274200000|2023-09-21 05:30:00|57.9|55.7|58.09|55.89|58.16|55.96|57.83|55.63|0
1695274500000|2023-09-21 05:35:00|58.16|55.96|58.48|56.28|58.55|56.35|58.12|55.92|0
1695274800000|2023-09-21 05:40:00|58.55|56.35|58.55|56.35|58.55|56.35|58.48|56.28|0
1695275100000|2023-09-21 05:45:00|58.61|56.41|58.81|56.61|58.81|56.61|58.58|56.38|0
1695275400000|2023-09-21 05:50:00|58.74|56.54|58.28|56.08|58.74|56.54|58.22|56.02|0
1695275700000|2023-09-21 05:55:00|58.35|56.15|58.35|56.15|58.35|56.15|58.15|55.95|0
1695276000000|2023-09-21 06:00:00|58.22|56.02|58.41|56.21|58.74|56.54|58.22|56.02|0
1695276300000|2023-09-21 06:05:00|58.34|56.14|58.02|55.82|59.61|57.41|57.89|55.69|0
1695276600000|2023-09-21 06:10:00|57.98|55.78|58.41|56.21|58.47|56.27|57.95|55.75|0
1695276900000|2023-09-21 06:15:00|58.47|56.27|58.19|55.99|58.47|56.27|58.12|55.92|0
1695277200000|2023-09-21 06:20:00|58.25|56.05|58.25|56.05|58.32|56.12|57.92|55.72|0
1695277500000|2023-09-21 06:25:00|58.31|56.11|58.38|56.18|58.38|56.18|58.18|55.98|0
1695277800000|2023-09-21 06:30:00|58.31|56.11|58.51|56.31|58.51|56.31|58.25|56.05|0
1695278100000|2023-09-21 06:35:00|58.44|56.24|58.7|56.5|58.84|56.64|58.44|56.24|0
1695278400000|2023-09-21 06:40:00|58.77|56.57|58.9|56.7|58.97|56.77|58.7|56.5|0
1695278700000|2023-09-21 06:45:00|58.97|56.77|58.52|56.32|59.06|56.86|58.39|56.19|0
1695279000000|2023-09-21 06:50:00|58.49|56.29|58.68|56.48|58.78|56.58|58.46|56.26|0
1695279300000|2023-09-21 06:55:00|58.72|56.52|58.65|56.45|58.85|56.65|58.59|56.39|0
1695279600000|2023-09-21 07:00:00|58.58|56.38|58.78|56.58|58.85|56.65|58.19|55.99|0
1695279900000|2023-09-21 07:05:00|58.85|56.65|58.58|56.38|58.85|56.65|58.39|56.19|0
1695280200000|2023-09-21 07:10:00|58.65|56.45|58.32|56.12|58.65|56.45|58.12|55.92|0
1695280500000|2023-09-21 07:15:00|58.25|56.05|58.19|55.99|58.71|56.51|58.06|55.86|0
1695280800000|2023-09-21 07:20:00|58.12|55.92|57.79|55.59|58.32|56.12|57.79|55.59|0
1695281100000|2023-09-21 07:25:00|57.86|55.66|57.27|55.07|57.86|55.66|57.27|55.07|0
1695281400000|2023-09-21 07:30:00|57.6|55.4|57.79|55.59|57.86|55.66|56.18|53.98|0
1695281700000|2023-09-21 07:35:00|57.73|55.53|57.73|55.53|58.18|55.98|57.27|55.07|0
1695282000000|2023-09-21 07:40:00|57.79|55.59|57.66|55.46|57.92|55.72|57.21|55.01|0
1695282300000|2023-09-21 07:45:00|57.53|55.33|57.72|55.52|58.11|55.91|57.46|55.26|0
1695282600000|2023-09-21 07:50:00|57.79|55.59|58.11|55.91|58.38|56.18|57.72|55.52|0
1695282900000|2023-09-21 07:55:00|58.18|55.98|58.05|55.85|58.18|55.98|57.92|55.72|0
1695283200000|2023-09-21 08:00:00|58.24|56.04|57.91|55.71|58.57|56.37|57.91|55.71|0
1695283500000|2023-09-21 08:05:00|57.78|55.58|58.08|55.88|58.24|56.04|57.78|55.58|0
1695283800000|2023-09-21 08:10:00|58.04|55.84|57.33|55.13|58.17|55.97|57.33|55.13|0
1695284100000|2023-09-21 08:15:00|57.26|55.06|56.87|54.67|57.33|55.13|56.75|54.55|0
1695284400000|2023-09-21 08:20:00|56.84|54.64|57.07|54.87|57.2|55|56.81|54.61|0
1695284700000|2023-09-21 08:25:00|57|54.8|57.58|55.38|57.71|55.51|57|54.8|0
1695285000000|2023-09-21 08:30:00|57.65|55.45|56.61|54.41|57.65|55.45|56.61|54.41|0
1695285300000|2023-09-21 08:35:00|56.68|54.48|56.23|54.03|56.74|54.54|56.1|53.9|0
1695285600000|2023-09-21 08:40:00|56.17|53.97|56.29|54.09|56.36|54.16|55.97|53.77|0
1695285900000|2023-09-21 08:45:00|56.36|54.16|56.42|54.22|56.48|54.28|56.04|53.84|0
1695286200000|2023-09-21 08:50:00|56.48|54.28|55.84|53.64|56.48|54.28|55.72|53.52|0
1695286500000|2023-09-21 08:55:00|55.78|53.58|56.1|53.9|56.22|54.02|55.72|53.52|0
1695286800000|2023-09-21 09:00:00|56.03|53.83|56.74|54.54|56.8|54.6|56.03|53.83|0
1695287100000|2023-09-21 09:05:00|56.8|54.6|56.09|53.89|56.8|54.6|56.09|53.89|0
1695287400000|2023-09-21 09:10:00|56.03|53.83|56.22|54.02|56.29|54.09|55.9|53.7|0
1695287700000|2023-09-21 09:15:00|56.19|53.99|55.84|53.64|56.28|54.08|55.77|53.57|0
1695288000000|2023-09-21 09:20:00|55.9|53.7|56.28|54.08|56.28|54.08|55.71|53.51|0
1695288300000|2023-09-21 09:25:00|56.22|54.02|56.15|53.95|56.28|54.08|56.03|53.83|0
1695288600000|2023-09-21 09:30:00|56.09|53.89|56.03|53.83|56.34|54.14|55.71|53.51|0
1695288900000|2023-09-21 09:35:00|55.96|53.76|55.96|53.76|56.15|53.95|55.71|53.51|0
1695289200000|2023-09-21 09:40:00|56.02|53.82|55.67|53.47|56.09|53.89|55.67|53.47|0
1695289500000|2023-09-21 09:45:00|55.64|53.44|55.39|53.19|55.83|53.63|55.14|52.94|0
1695289800000|2023-09-21 09:50:00|55.32|53.12|55.26|53.06|55.45|53.25|55.07|52.87|0
1695290100000|2023-09-21 09:55:00|55.2|53|55.01|52.81|55.26|53.06|54.76|52.56|0
1695290400000|2023-09-21 10:00:00|55.07|52.87|54.57|52.37|55.07|52.87|54.51|52.31|0
1695290700000|2023-09-21 10:05:00|54.63|52.43|54.19|51.99|54.63|52.43|53.82|51.62|0
1695291000000|2023-09-21 10:10:00|54.13|51.93|54.44|52.24|54.44|52.24|53.88|51.68|0
1695291300000|2023-09-21 10:15:00|54.38|52.18|53.94|51.74|54.44|52.24|53.64|51.44|0
1695291600000|2023-09-21 10:20:00|54.01|51.81|55.13|52.93|55.6|53.4|53.57|51.37|0
1695291900000|2023-09-21 10:25:00|55.07|52.87|55.38|53.18|55.51|53.31|55.01|52.81|0
1695292200000|2023-09-21 10:30:00|55.44|53.24|55.44|53.24|55.57|53.37|55.13|52.93|0
1695292500000|2023-09-21 10:35:00|55.32|53.12|55.25|53.05|55.32|53.12|54.82|52.62|0
1695292800000|2023-09-21 10:40:00|55.19|52.99|55.13|52.93|55.31|53.11|55|52.8|0
1695293100000|2023-09-21 10:45:00|55.06|52.86|55|52.8|55.38|53.18|54.88|52.68|0
1695293400000|2023-09-21 10:50:00|55.06|52.86|55.31|53.11|55.37|53.17|54.81|52.61|0
1695293700000|2023-09-21 10:55:00|55.37|53.17|55.43|53.23|55.56|53.36|55.31|53.11|0
1695294000000|2023-09-21 11:00:00|55.46|53.26|55|52.8|55.94|53.74|54.93|52.73|0
1695294300000|2023-09-21 11:05:00|55.25|53.05|54.62|52.42|55.31|53.11|54.38|52.18|0
1695294600000|2023-09-21 11:10:00|54.56|52.36|54|51.8|54.75|52.55|53.7|51.5|0
1695294900000|2023-09-21 11:15:00|54.07|51.87|53.57|51.37|54.07|51.87|53.45|51.25|0
1695295200000|2023-09-21 11:20:00|53.64|51.44|53.39|51.19|53.76|51.56|53.33|51.13|0
1695295500000|2023-09-21 11:25:00|53.27|51.07|53.51|51.31|53.76|51.56|53.27|51.07|0
1695295800000|2023-09-21 11:30:00|53.39|51.19|53.57|51.37|53.63|51.43|53.21|51.01|0
1695296100000|2023-09-21 11:35:00|53.63|51.43|53.45|51.25|54|51.8|53.45|51.25|0
1695296400000|2023-09-21 11:40:00|53.57|51.37|54|51.8|54|51.8|53.51|51.31|0
1695296700000|2023-09-21 11:45:00|54.06|51.86|54.06|51.86|54.27|52.07|53.81|51.61|0
1695297000000|2023-09-21 11:50:00|54|51.8|53.51|51.31|54.12|51.92|53.32|51.12|0
1695297300000|2023-09-21 11:55:00|53.5|51.3|53.38|51.18|53.57|51.37|53.08|50.88|0
1695297600000|2023-09-21 12:00:00|53.32|51.12|53.56|51.36|53.69|51.49|53.14|50.94|0
1695297900000|2023-09-21 12:05:00|53.44|51.24|53.02|50.82|53.75|51.55|52.92|50.72|0
1695298200000|2023-09-21 12:10:00|53.08|50.88|53.2|51|53.5|51.3|52.89|50.69|0
1695298500000|2023-09-21 12:15:00|53.26|51.06|53.01|50.81|53.32|51.12|52.95|50.75|0
1695298800000|2023-09-21 12:20:00|52.95|50.75|52.77|50.57|53.19|50.99|52.65|50.45|0
1695299100000|2023-09-21 12:25:00|52.71|50.51|53.07|50.87|53.19|50.99|52.65|50.45|0
1695299400000|2023-09-21 12:30:00|52.8|50.6|51.81|49.61|52.89|50.69|51.45|49.25|0
1695299700000|2023-09-21 12:35:00|51.87|49.67|53.19|50.99|53.49|51.29|51.81|49.61|0
1695300000000|2023-09-21 12:40:00|53.31|51.11|53.49|51.29|53.86|51.66|53.07|50.87|0
1695300300000|2023-09-21 12:45:00|53.55|51.35|53.55|51.35|53.85|51.65|52.83|50.63|0
1695300600000|2023-09-21 12:50:00|53.61|51.41|53.55|51.35|53.61|51.41|53|50.8|0
1695300900000|2023-09-21 12:55:00|53.61|51.41|54.04|51.84|54.1|51.9|53.55|51.35|0
1695301200000|2023-09-21 13:00:00|54.16|51.96|54.4|52.2|54.9|52.7|54.16|51.96|0
1695301500000|2023-09-21 13:05:00|54.34|52.14|54.4|52.2|54.46|52.26|54.03|51.83|0
1695301800000|2023-09-21 13:10:00|54.43|52.23|54.15|51.95|54.46|52.26|53.91|51.71|0
1695302100000|2023-09-21 13:15:00|54.09|51.89|54.21|52.01|54.4|52.2|53.97|51.77|0
1695302400000|2023-09-21 13:20:00|54.15|51.95|54.27|52.07|54.46|52.26|54.03|51.83|0
1695302700000|2023-09-21 13:25:00|54.34|52.14|55.32|53.12|55.39|53.19|54.34|52.14|0
1695303000000|2023-09-21 13:30:00|55.39|53.19|54.03|51.83|56.01|53.81|53.66|51.46|0
1695303300000|2023-09-21 13:35:00|54.09|51.89|53.05|50.85|55.2|53|53.05|50.85|0
1695303600000|2023-09-21 13:40:00|53.24|51.04|52.99|50.79|54.21|52.01|52.99|50.79|0
1695303900000|2023-09-21 13:45:00|52.93|50.73|53.23|51.03|54.15|51.95|52.93|50.73|0
1695304200000|2023-09-21 13:50:00|53.48|51.28|52.87|50.67|53.48|51.28|52.27|50.07|0
1695304500000|2023-09-21 13:55:00|52.81|50.61|51.68|49.48|52.81|50.61|51.62|49.42|0
1695304800000|2023-09-21 14:00:00|51.62|49.42|51.44|49.24|52.03|49.83|51.32|49.12|0
1695305100000|2023-09-21 14:05:00|51.38|49.18|53.17|50.97|53.17|50.97|51.26|49.06|0
1695305400000|2023-09-21 14:10:00|53.41|51.21|52.68|50.48|53.53|51.33|52.45|50.25|0
1695305700000|2023-09-21 14:15:00|52.8|50.6|54.88|52.68|55|52.8|52.8|50.6|0
1695306000000|2023-09-21 14:20:00|54.82|52.62|52.86|50.66|55.06|52.86|52.68|50.48|0
1695306300000|2023-09-21 14:25:00|52.8|50.6|53.06|50.86|53.24|51.04|51.96|49.76|0
1695306600000|2023-09-21 14:30:00|53|50.8|52.87|50.67|53.3|51.1|52.46|50.26|0
1695306900000|2023-09-21 14:35:00|52.94|50.74|52.63|50.43|54.21|52.01|52.15|49.95|0
1695307200000|2023-09-21 14:40:00|52.51|50.31|51.61|49.41|52.94|50.74|51.55|49.35|0
1695307500000|2023-09-21 14:45:00|51.49|49.29|50.84|48.64|51.67|49.47|50.54|48.34|0
1695307800000|2023-09-21 14:50:00|50.78|48.58|50.6|48.4|50.95|48.75|50.31|48.11|0
1695308100000|2023-09-21 14:55:00|50.54|48.34|49.78|47.58|50.78|48.58|49.49|47.29|0
1695308400000|2023-09-21 15:00:00|49.72|47.52|50.13|47.93|50.13|47.93|49.66|47.46|0
1695308700000|2023-09-21 15:05:00|50.19|47.99|49.95|47.75|50.77|48.57|49.78|47.58|0
1695309000000|2023-09-21 15:10:00|50.01|47.81|49.31|47.11|50.36|48.16|48.91|46.71|0
1695309300000|2023-09-21 15:15:00|49.37|47.17|49.14|46.94|49.37|47.17|48.62|46.42|0
1695309600000|2023-09-21 15:20:00|49.08|46.88|49.14|46.94|49.83|47.63|48.97|46.77|0
1695309900000|2023-09-21 15:25:00|49.08|46.88|48.96|46.76|49.2|47|48.85|46.65|0
1695310200000|2023-09-21 15:30:00|48.91|46.71|50.73|48.53|50.79|48.59|48.85|46.65|0
1695310500000|2023-09-21 15:35:00|50.67|48.47|50.43|48.23|50.96|48.76|50.14|47.94|0
1695310800000|2023-09-21 15:40:00|50.49|48.29|50.43|48.23|50.49|48.29|49.79|47.59|0
1695311100000|2023-09-21 15:45:00|50.37|48.17|51.02|48.82|51.26|49.06|50.37|48.17|0
1695311400000|2023-09-21 15:50:00|51.08|48.88|50.2|48|51.26|49.06|50.2|48|0
1695311700000|2023-09-21 15:55:00|50.37|48.17|48.91|46.71|50.78|48.58|48.79|46.59|0
1695312000000|2023-09-21 16:00:00|48.97|46.77|48.39|46.19|48.97|46.77|48.28|46.08|0
1695312300000|2023-09-21 16:05:00|48.45|46.25|48.5|46.3|48.56|46.36|48.28|46.08|0
1695312600000|2023-09-21 16:10:00|48.45|46.25|48.05|45.85|48.5|46.3|47.88|45.68|0
1695312900000|2023-09-21 16:15:00|47.99|45.79|48.45|46.25|48.56|46.36|47.82|45.62|0
1695313200000|2023-09-21 16:20:00|48.39|46.19|48.98|46.78|49.27|47.07|47.94|45.74|0
1695313500000|2023-09-21 16:25:00|48.92|46.72|49.04|46.84|49.27|47.07|48.52|46.32|0
1695313800000|2023-09-21 16:30:00|49.15|46.95|49.9|47.7|50.02|47.82|48.87|46.67|0
1695314100000|2023-09-21 16:35:00|49.84|47.64|48.86|46.66|49.84|47.64|48.69|46.49|0
1695314400000|2023-09-21 16:40:00|48.78|46.58|48.92|46.72|49.5|47.3|48.58|46.38|0
1695314700000|2023-09-21 16:45:00|48.98|46.78|49.44|47.24|49.49|47.29|48.92|46.72|0
1695315000000|2023-09-21 16:50:00|49.41|47.21|49.26|47.06|49.78|47.58|49.15|46.95|0
1695315300000|2023-09-21 16:55:00|49.2|47|48.57|46.37|49.26|47.06|48.52|46.32|0
1695315600000|2023-09-21 17:00:00|48.52|46.32|49.14|46.94|49.2|47|48.4|46.2|0
1695315900000|2023-09-21 17:05:00|49.09|46.89|49.6|47.4|49.89|47.69|49.03|46.83|0
1695316200000|2023-09-21 17:10:00|49.66|47.46|49.64|47.44|50.41|48.21|48.94|46.74|0
1695316500000|2023-09-21 17:15:00|50.23|48.03|50.28|48.08|50.57|48.37|49.69|47.49|0
1695316800000|2023-09-21 17:20:00|50.22|48.02|50.22|48.02|50.51|48.31|49.92|47.72|0
1695317100000|2023-09-21 17:25:00|50.28|48.08|49.19|46.99|51.03|48.83|49.19|46.99|0
1695317400000|2023-09-21 17:30:00|49.25|47.05|49.13|46.93|49.78|47.58|49.13|46.93|0
1695317700000|2023-09-21 17:35:00|49.08|46.88|49.13|46.93|49.84|47.64|49.08|46.88|0
1695318000000|2023-09-21 17:40:00|49.08|46.88|48.9|46.7|49.72|47.52|48.67|46.47|0
1695318300000|2023-09-21 17:45:00|48.96|46.76|48.85|46.65|49.31|47.11|48.02|45.82|0
1695318600000|2023-09-21 17:50:00|48.9|46.7|48.79|46.59|49.14|46.94|48.56|46.36|0
1695318900000|2023-09-21 17:55:00|48.84|46.64|48.55|46.35|48.84|46.64|48.27|46.07|0
1695319200000|2023-09-21 18:00:00|48.61|46.41|47.81|45.61|48.67|46.47|47.81|45.61|0
1695319500000|2023-09-21 18:05:00|47.75|45.55|47.69|45.49|48.44|46.24|47.69|45.49|0
1695319800000|2023-09-21 18:10:00|47.63|45.43|47.41|45.21|48.32|46.12|47.41|45.21|0
1695320100000|2023-09-21 18:15:00|47.35|45.15|47.12|44.92|47.52|45.32|46.95|44.75|0
1695320400000|2023-09-21 18:20:00|47.18|44.98|47.01|44.81|47.29|45.09|46.84|44.64|0
1695320700000|2023-09-21 18:25:00|47.07|44.87|46.52|44.32|47.59|45.39|46.52|44.32|0
1695321000000|2023-09-21 18:30:00|46.46|44.26|46.29|44.09|46.74|44.54|46.13|43.93|0
1695321300000|2023-09-21 18:35:00|46.35|44.15|47.02|44.82|47.41|45.21|46.24|44.04|0
1695321600000|2023-09-21 18:40:00|46.96|44.76|47.45|45.25|47.57|45.37|45.85|43.65|0
1695321900000|2023-09-21 18:45:00|47.51|45.31|46.95|44.75|47.62|45.42|46.95|44.75|0
1695322200000|2023-09-21 18:50:00|47|44.8|47|44.8|47.06|44.86|46.5|44.3|0
1695322500000|2023-09-21 18:55:00|46.95|44.75|46.39|44.19|47.06|44.86|46.34|44.14|0
1695322800000|2023-09-21 19:00:00|46.45|44.25|47.42|45.22|47.81|45.61|46.06|43.86|0
1695323100000|2023-09-21 19:05:00|47.48|45.28|47.03|44.83|47.53|45.33|46.75|44.55|0
1695323400000|2023-09-21 19:10:00|46.97|44.77|46.31|44.11|47.2|45|46.09|43.89|0
1695323700000|2023-09-21 19:15:00|46.26|44.06|46.62|44.42|46.89|44.69|45.44|43.24|0
1695324000000|2023-09-21 19:20:00|46.56|44.36|46.84|44.64|47.17|44.97|46.56|44.36|0
1695324300000|2023-09-21 19:25:00|46.78|44.58|45.79|43.59|46.95|44.75|45.52|43.32|0
1695324600000|2023-09-21 19:30:00|45.74|43.54|45.36|43.16|46.01|43.81|44.93|42.73|0
1695324900000|2023-09-21 19:35:00|45.31|43.11|45.79|43.59|46.34|44.14|45.31|43.11|0
1695325200000|2023-09-21 19:40:00|45.9|43.7|45.95|43.75|46.28|44.08|45.25|43.05|0
1695325500000|2023-09-21 19:45:00|45.74|43.54|45.63|43.43|46.28|44.08|45.63|43.43|0
1695325800000|2023-09-21 19:50:00|45.3|43.1|45.36|43.16|45.52|43.32|44.77|42.57|0
1695326100000|2023-09-21 19:55:00|45.41|43.21|44.03|41.83|45.41|43.21|43.92|41.72|0
1695326400000|2023-09-21 20:00:00|43.92|41.72|43.6|41.4|44.71|42.51|43.45|41.25|0
1695326700000|2023-09-21 20:05:00|43.66|41.46|43.97|41.77|44.08|41.88|43.6|41.4|0
1695327000000|2023-09-21 20:10:00|43.92|41.72|43.6|41.4|43.97|41.77|43.55|41.35|0
1695327300000|2023-09-21 20:15:00|43.7|41.3|43.49|41.09|43.81|41.41|43.44|41.04|0
1695327600000|2023-09-21 20:20:00|43.44|41.04|43.18|40.78|43.44|41.04|43.13|40.73|0
1695327900000|2023-09-21 20:25:00|43.23|40.83|43.13|40.73|43.23|40.83|43.08|40.68|0
1695328200000|2023-09-21 20:30:00|43.08|40.68|43.39|40.99|43.39|40.99|43.02|40.62|0
1695328500000|2023-09-21 20:35:00|43.33|40.93|43.65|41.25|43.7|41.3|43.33|40.93|0
1695328800000|2023-09-21 20:40:00|43.59|41.19|43.07|40.67|43.59|41.19|43.07|40.67|0
1695329100000|2023-09-21 20:45:00|43.12|40.72|43.18|40.78|43.23|40.83|43.12|40.72|0
1695329400000|2023-09-21 20:50:00|43.23|40.83|43.17|40.77|43.28|40.88|43.12|40.72|0
1695329700000|2023-09-21 20:55:00|43.15|40.75|43.41|41.01|43.46|41.06|43.12|40.72|0
1695330000000|2023-09-21 21:00:00|43.42|41.02|43.38|40.98|43.42|41.02|43.32|40.92|0
1695330300000|2023-09-21 21:05:00|43.34|40.94|43.42|41.02|43.42|41.02|43.28|40.88|0
1695330600000|2023-09-21 21:10:00|43.4|41|43.31|40.91|43.42|41.02|43.27|40.87|0
1695330900000|2023-09-21 21:15:00|43.27|40.87|43.29|40.89|43.31|40.91|43.14|40.74|0
1695331200000|2023-09-21 21:20:00|43.28|40.88|43.34|40.94|43.34|40.94|43.22|40.82|0
1695331500000|2023-09-21 21:25:00|43.41|41.01|43.39|40.99|43.42|41.02|43.34|40.94|0
1695331800000|2023-09-21 21:30:00|43.37|40.97|43.36|40.96|43.45|41.05|43.36|40.96|0
1695332100000|2023-09-21 21:35:00|43.39|40.99|43.22|40.82|43.39|40.99|43.21|40.81|0
1695332400000|2023-09-21 21:40:00|43.21|40.81|43.28|40.88|43.29|40.89|43.21|40.81|0
1695332700000|2023-09-21 21:45:00|43.25|40.85|43.37|40.97|43.4|41|43.24|40.84|0
1695333000000|2023-09-21 21:50:00|43.4|41|43.35|40.95|43.4|41|43.29|40.89|0
1695333300000|2023-09-21 21:55:00|43.4|41|43.47|41.07|43.47|41.07|43.36|40.96|0
1695333600000|2023-09-21 22:00:00|43.71|41.31|43.89|41.49|44.26|41.86|43.71|41.31|0
1695333900000|2023-09-21 22:05:00|43.91|41.51|43.94|41.54|43.99|41.59|43.78|41.38|0
1695334200000|2023-09-21 22:10:00|43.99|41.59|44.31|41.91|44.36|41.96|43.99|41.59|0
1695334500000|2023-09-21 22:15:00|44.33|41.93|44.52|42.12|44.52|42.12|44.31|41.91|0
1695334800000|2023-09-21 22:20:00|44.54|42.14|44.62|42.22|44.68|42.28|44.54|42.14|0
1695335100000|2023-09-21 22:25:00|44.57|42.17|44.57|42.17|44.57|42.17|44.36|41.96|0
1695335400000|2023-09-21 22:30:00|44.62|42.22|44.36|41.96|44.62|42.22|44.3|41.9|0
1695335700000|2023-09-21 22:35:00|44.33|41.93|44.41|42.01|44.41|42.01|44.3|41.9|0
1695336000000|2023-09-21 22:40:00|44.35|41.95|44.46|42.06|44.51|42.11|44.35|41.95|0
1695336300000|2023-09-21 22:45:00|44.41|42.01|44.3|41.9|44.41|42.01|44.3|41.9|0
1695336600000|2023-09-21 22:50:00|44.35|41.95|44.35|41.95|44.35|41.95|44.3|41.9|0
1695336900000|2023-09-21 22:55:00|44.4|42|44.35|41.95|44.46|42.06|44.35|41.95|0
1695337200000|2023-09-21 23:00:00|44.3|41.9|43.93|41.53|44.4|42|43.88|41.48|0
1695337500000|2023-09-21 23:05:00|43.98|41.58|43.93|41.53|44.14|41.74|43.93|41.53|0
1695337800000|2023-09-21 23:10:00|43.98|41.58|44.03|41.63|44.08|41.68|43.95|41.55|0
1695338100000|2023-09-21 23:15:00|43.98|41.58|43.92|41.52|44.08|41.68|43.92|41.52|0
1695338400000|2023-09-21 23:20:00|44.03|41.63|44.08|41.68|44.13|41.73|43.98|41.58|0
1695338700000|2023-09-21 23:25:00|44.05|41.65|43.98|41.58|44.08|41.68|43.87|41.47|0
1695339000000|2023-09-21 23:30:00|43.92|41.52|43.97|41.57|44.03|41.63|43.92|41.52|0
1695339300000|2023-09-21 23:35:00|43.92|41.52|44.18|41.78|44.18|41.78|43.92|41.52|0
1695339600000|2023-09-21 23:40:00|44.13|41.73|44.16|41.76|44.18|41.78|44.08|41.68|0
1695339900000|2023-09-21 23:45:00|44.18|41.78|44.02|41.62|44.18|41.78|44.02|41.62|0
1695340200000|2023-09-21 23:50:00|43.97|41.57|43.5|41.1|43.97|41.57|43.34|40.94|0
1695340500000|2023-09-21 23:55:00|43.45|41.05|43.6|41.2|43.65|41.25|43.45|41.05|0
1695340800000|2023-09-22 00:00:00|43.65|41.25|43.86|41.46|44.18|41.78|43.65|41.25|0
1695341100000|2023-09-22 00:05:00|43.92|41.52|44.07|41.67|44.12|41.72|43.71|41.31|0
1695341400000|2023-09-22 00:10:00|43.97|41.57|43.76|41.36|43.97|41.57|43.7|41.3|0
1695341700000|2023-09-22 00:15:00|43.7|41.3|45.76|43.36|45.76|43.36|43.39|40.99|0
1695342000000|2023-09-22 00:20:00|45.81|43.41|45.81|43.41|46.03|43.63|45.65|43.25|0
1695342300000|2023-09-22 00:25:00|45.76|43.36|45.44|43.04|45.76|43.36|45.44|43.04|0
1695342600000|2023-09-22 00:30:00|45.34|43.14|45.39|43.19|45.55|43.35|45.07|42.87|0
1695342900000|2023-09-22 00:35:00|45.44|43.24|45.44|43.24|45.55|43.35|45.13|42.93|0
1695343200000|2023-09-22 00:40:00|45.42|43.22|45.34|43.14|45.55|43.35|45.34|43.14|0
1695343500000|2023-09-22 00:45:00|45.28|43.08|45.55|43.35|45.55|43.35|45.28|43.08|0
1695343800000|2023-09-22 00:50:00|45.6|43.4|45.92|43.72|45.92|43.72|45.55|43.35|0
1695344100000|2023-09-22 00:55:00|45.87|43.67|46.08|43.88|46.08|43.88|45.87|43.67|0
1695344400000|2023-09-22 01:00:00|46.03|43.83|45.76|43.56|46.03|43.83|45.65|43.45|0
1695344700000|2023-09-22 01:05:00|45.73|43.53|45.86|43.66|45.92|43.72|45.49|43.29|0
1695345000000|2023-09-22 01:10:00|45.92|43.72|45.81|43.61|45.92|43.72|45.7|43.5|0
1695345300000|2023-09-22 01:15:00|45.76|43.56|46.18|43.98|46.24|44.04|45.76|43.56|0
1695345600000|2023-09-22 01:20:00|46.13|43.93|46.51|44.31|46.51|44.31|45.97|43.77|0
1695345900000|2023-09-22 01:25:00|46.45|44.25|46.56|44.36|46.56|44.36|46.34|44.14|0
1695346200000|2023-09-22 01:30:00|46.51|44.31|46.45|44.25|46.78|44.58|46.34|44.14|0
1695346500000|2023-09-22 01:35:00|46.5|44.3|46.45|44.25|46.56|44.36|46.34|44.14|0
1695346800000|2023-09-22 01:40:00|46.48|44.28|46.72|44.52|46.94|44.74|46.45|44.25|0
1695347100000|2023-09-22 01:45:00|46.61|44.41|46.88|44.68|46.88|44.68|46.61|44.41|0
1695347400000|2023-09-22 01:50:00|46.83|44.63|46.55|44.35|46.83|44.63|46.55|44.35|0
1695347700000|2023-09-22 01:55:00|46.61|44.41|46.66|44.46|46.72|44.52|46.55|44.35|0
1695348000000|2023-09-22 02:00:00|46.72|44.52|46.72|44.52|46.88|44.68|46.66|44.46|0
1695348300000|2023-09-22 02:05:00|46.66|44.46|46.88|44.68|46.93|44.73|46.66|44.46|0
1695348600000|2023-09-22 02:10:00|46.82|44.62|47.09|44.89|47.15|44.95|46.82|44.62|0
1695348900000|2023-09-22 02:15:00|46.19|43.99|46.46|44.26|46.57|44.37|45.35|43.15|0
1695349200000|2023-09-22 02:20:00|46.41|44.21|46.46|44.26|46.46|44.26|46.3|44.1|0
1695349500000|2023-09-22 02:25:00|46.41|44.21|46.43|44.23|46.57|44.37|46.35|44.15|0
1695349800000|2023-09-22 02:30:00|46.46|44.26|46.35|44.15|46.51|44.31|46.3|44.1|0
1695350100000|2023-09-22 02:35:00|46.4|44.2|46.35|44.15|46.46|44.26|46.24|44.04|0
1695350400000|2023-09-22 02:40:00|46.29|44.09|46.29|44.09|46.35|44.15|46.24|44.04|0
1695350700000|2023-09-22 02:45:00|46.35|44.15|46.37|44.17|46.46|44.26|46.29|44.09|0
1695351000000|2023-09-22 02:50:00|46.4|44.2|45.91|43.71|46.4|44.2|45.86|43.66|0
1695351300000|2023-09-22 02:55:00|45.97|43.77|45.91|43.71|46.02|43.82|45.7|43.5|0
1695351600000|2023-09-22 03:00:00|45.97|43.77|46.23|44.03|46.23|44.03|45.8|43.6|0
1695351900000|2023-09-22 03:05:00|46.18|43.98|46.23|44.03|46.29|44.09|46.07|43.87|0
1695352200000|2023-09-22 03:10:00|46.29|44.09|46.5|44.3|46.56|44.36|46.23|44.03|0
1695352500000|2023-09-22 03:15:00|46.56|44.36|46.78|44.58|46.78|44.58|46.5|44.3|0
1695352800000|2023-09-22 03:20:00|46.72|44.52|46.67|44.47|46.78|44.58|46.61|44.41|0
1695353100000|2023-09-22 03:25:00|46.69|44.49|46.77|44.57|46.77|44.57|46.56|44.36|0
1695353400000|2023-09-22 03:30:00|46.83|44.63|46.94|44.74|46.99|44.79|46.77|44.57|0
1695353700000|2023-09-22 03:35:00|46.99|44.79|47.21|45.01|47.27|45.07|46.88|44.68|0
1695354000000|2023-09-22 03:40:00|47.16|44.96|47.1|44.9|47.16|44.96|47.05|44.85|0
1695354300000|2023-09-22 03:45:00|47.04|44.84|47.1|44.9|47.1|44.9|46.88|44.68|0
1695354600000|2023-09-22 03:50:00|47.04|44.84|47.1|44.9|47.21|45.01|46.99|44.79|0
1695354900000|2023-09-22 03:55:00|47.15|44.95|47.1|44.9|47.32|45.12|47.1|44.9|0
1695355200000|2023-09-22 04:00:00|47.04|44.84|47.15|44.95|47.15|44.95|46.99|44.79|0
1695355500000|2023-09-22 04:05:00|47.21|45.01|47.42|45.22|47.43|45.23|47.15|44.95|0
1695355800000|2023-09-22 04:10:00|47.48|45.28|47.42|45.22|47.48|45.28|47.37|45.17|0
1695356100000|2023-09-22 04:15:00|47.37|45.17|47.26|45.06|47.39|45.19|47.26|45.06|0
1695356400000|2023-09-22 04:20:00|47.2|45|47.2|45|47.26|45.06|47.09|44.89|0
1695356700000|2023-09-22 04:25:00|47.15|44.95|47.14|44.94|47.26|45.06|47.14|44.94|0
1695357000000|2023-09-22 04:30:00|47.09|44.89|47.03|44.83|47.14|44.94|46.98|44.78|0
1695357300000|2023-09-22 04:35:00|46.98|44.78|47.09|44.89|47.14|44.94|46.98|44.78|0
1695357600000|2023-09-22 04:40:00|47.14|44.94|47.03|44.83|47.14|44.94|46.98|44.78|0
1695357900000|2023-09-22 04:45:00|46.98|44.78|47.03|44.83|47.14|44.94|46.98|44.78|0
1695358200000|2023-09-22 04:50:00|47.09|44.89|47.3|45.1|47.36|45.16|46.98|44.78|0
1695358500000|2023-09-22 04:55:00|47.25|45.05|47.3|45.1|47.3|45.1|47.25|45.05|0
1695358800000|2023-09-22 05:00:00|47.25|45.05|47.14|44.94|47.3|45.1|47.14|44.94|0
1695359100000|2023-09-22 05:05:00|47.19|44.99|47.3|45.1|47.41|45.21|47.08|44.88|0
1695359400000|2023-09-22 05:10:00|47.36|45.16|47.19|44.99|47.41|45.21|47.19|44.99|0
1695359700000|2023-09-22 05:15:00|47.24|45.04|47.08|44.88|47.3|45.1|47.08|44.88|0
1695360000000|2023-09-22 05:20:00|47.02|44.82|47.24|45.04|47.24|45.04|47.02|44.82|0
1695360300000|2023-09-22 05:25:00|47.19|44.99|47.13|44.93|47.3|45.1|47.02|44.82|0
1695360600000|2023-09-22 05:30:00|47.08|44.88|47.19|44.99|47.24|45.04|47.08|44.88|0
1695360900000|2023-09-22 05:35:00|47.13|44.93|47.24|45.04|47.35|45.15|47.13|44.93|0
1695361200000|2023-09-22 05:40:00|47.29|45.09|47.63|45.43|47.68|45.48|47.24|45.04|0
1695361500000|2023-09-22 05:45:00|47.68|45.48|47.73|45.53|47.85|45.65|47.68|45.48|0
1695361800000|2023-09-22 05:50:00|47.79|45.59|47.62|45.42|47.79|45.59|47.51|45.31|0
1695362100000|2023-09-22 05:55:00|47.57|45.37|47.51|45.31|47.68|45.48|47.46|45.26|0
1695362400000|2023-09-22 06:00:00|47.46|45.26|47.4|45.2|47.51|45.31|47.18|44.98|0
1695362700000|2023-09-22 06:05:00|47.45|45.25|47.73|45.53|47.84|45.64|47.4|45.2|0
1695363000000|2023-09-22 06:10:00|47.79|45.59|47.56|45.36|47.84|45.64|47.45|45.25|0
1695363300000|2023-09-22 06:15:00|47.62|45.42|47.22|45.02|47.84|45.64|47.22|45.02|0
1695363600000|2023-09-22 06:20:00|47.24|45.04|47.05|44.85|47.24|45.04|46.94|44.74|0
1695363900000|2023-09-22 06:25:00|47.1|44.9|47.14|44.94|47.16|44.96|46.89|44.69|0
1695364200000|2023-09-22 06:30:00|47.03|44.83|46.98|44.78|47.14|44.94|46.98|44.78|0
1695364500000|2023-09-22 06:35:00|46.92|44.72|46.64|44.44|47.14|44.94|46.64|44.44|0
1695364800000|2023-09-22 06:40:00|46.7|44.5|46.81|44.61|46.81|44.61|46.59|44.39|0
1695365100000|2023-09-22 06:45:00|46.86|44.66|46.64|44.44|46.86|44.66|46.64|44.44|0
1695365400000|2023-09-22 06:50:00|46.59|44.39|46.64|44.44|46.75|44.55|46.53|44.33|0
1695365700000|2023-09-22 06:55:00|46.59|44.39|46.64|44.44|47|44.8|46.59|44.39|0
1695366000000|2023-09-22 07:00:00|46.48|44.28|46.42|44.22|46.48|44.28|45.55|43.35|0
1695366300000|2023-09-22 07:05:00|46.48|44.28|46.26|44.06|46.91|44.71|45.88|43.68|0
1695366600000|2023-09-22 07:10:00|46.31|44.11|46.8|44.6|46.8|44.6|46.09|43.89|0
1695366900000|2023-09-22 07:15:00|46.86|44.66|47.24|45.04|47.35|45.15|46.53|44.33|0
1695367200000|2023-09-22 07:20:00|47.19|44.99|46.47|44.27|47.24|45.04|46.36|44.16|0
1695367500000|2023-09-22 07:25:00|46.42|44.22|46.36|44.16|46.42|44.22|45.71|43.51|0
1695367800000|2023-09-22 07:30:00|46.52|44.32|46.2|44|47.07|44.87|46.2|44|0
1695368100000|2023-09-22 07:35:00|46.36|44.16|46.09|43.89|46.74|44.54|46.09|43.89|0
1695368400000|2023-09-22 07:40:00|46.11|43.91|46.41|44.21|46.58|44.38|46.03|43.83|0
1695368700000|2023-09-22 07:45:00|46.47|44.27|46.79|44.59|46.79|44.59|46.36|44.16|0
1695369000000|2023-09-22 07:50:00|46.85|44.65|45.92|43.72|46.96|44.76|45.87|43.67|0
1695369300000|2023-09-22 07:55:00|45.87|43.67|45.7|43.5|46.03|43.83|45.59|43.39|0
1695369600000|2023-09-22 08:00:00|45.76|43.56|45.43|43.23|45.81|43.61|45.16|42.96|0
1695369900000|2023-09-22 08:05:00|45.4|43.2|45.7|43.5|45.75|43.55|45.06|42.86|0
1695370200000|2023-09-22 08:10:00|45.59|43.39|45.97|43.77|46.3|44.1|45.38|43.18|0
1695370500000|2023-09-22 08:15:00|45.92|43.72|46.4|44.2|46.57|44.37|45.92|43.72|0
1695370800000|2023-09-22 08:20:00|46.46|44.26|46.08|43.88|46.46|44.26|45.97|43.77|0
1695371100000|2023-09-22 08:25:00|46.02|43.82|45.8|43.6|46.02|43.82|45.59|43.39|0
1695371400000|2023-09-22 08:30:00|45.7|43.5|46.26|44.06|46.35|44.15|45.53|43.33|0
1695371700000|2023-09-22 08:35:00|46.24|44.04|46.56|44.36|46.56|44.36|46.07|43.87|0
1695372000000|2023-09-22 08:40:00|46.62|44.42|46.56|44.36|46.73|44.53|46.45|44.25|0
1695372300000|2023-09-22 08:45:00|46.51|44.31|45.91|43.71|46.56|44.36|45.8|43.6|0
1695372600000|2023-09-22 08:50:00|46.02|43.82|46.23|44.03|46.34|44.14|45.91|43.71|0
1695372900000|2023-09-22 08:55:00|46.18|43.98|46.23|44.03|46.34|44.14|45.91|43.71|0
1695373200000|2023-09-22 09:00:00|46.18|43.98|45.8|43.6|46.34|44.14|45.8|43.6|0
1695373500000|2023-09-22 09:05:00|45.74|43.54|45.9|43.7|46.01|43.81|45.63|43.43|0
1695373800000|2023-09-22 09:10:00|45.85|43.65|46.23|44.03|46.28|44.08|45.74|43.54|0
1695374100000|2023-09-22 09:15:00|46.28|44.08|46.09|43.89|46.45|44.25|46.01|43.81|0
1695374400000|2023-09-22 09:20:00|46.06|43.86|46.12|43.92|46.23|44.03|45.9|43.7|0
1695374700000|2023-09-22 09:25:00|46.01|43.81|46.17|43.97|46.31|44.11|45.95|43.75|0
1695375000000|2023-09-22 09:30:00|46.12|43.92|46.66|44.46|46.66|44.46|46.12|43.92|0
1695375300000|2023-09-22 09:35:00|46.69|44.49|46.77|44.57|47.02|44.82|46.66|44.46|0
1695375600000|2023-09-22 09:40:00|46.82|44.62|46.77|44.57|46.99|44.79|46.71|44.51|0
1695375900000|2023-09-22 09:45:00|46.82|44.62|47.15|44.95|47.15|44.95|46.82|44.62|0
1695376200000|2023-09-22 09:50:00|47.1|44.9|47.15|44.95|47.26|45.06|46.99|44.79|0
1695376500000|2023-09-22 09:55:00|47.21|45.01|47.15|44.95|47.37|45.17|47.15|44.95|0
1695376800000|2023-09-22 10:00:00|47.21|45.01|46.87|44.67|47.26|45.06|46.87|44.67|0
1695377100000|2023-09-22 10:05:00|46.93|44.73|46.98|44.78|47.09|44.89|46.76|44.56|0
1695377400000|2023-09-22 10:10:00|46.93|44.73|46.87|44.67|47.09|44.89|46.87|44.67|0
1695377700000|2023-09-22 10:15:00|46.93|44.73|46.76|44.56|46.98|44.78|46.54|44.34|0
1695378000000|2023-09-22 10:20:00|46.73|44.53|46.49|44.29|46.76|44.56|46.43|44.23|0
1695378300000|2023-09-22 10:25:00|46.54|44.34|46.54|44.34|46.57|44.37|46.32|44.12|0
1695378600000|2023-09-22 10:30:00|46.59|44.39|46.48|44.28|46.59|44.39|46.37|44.17|0
1695378900000|2023-09-22 10:35:00|46.54|44.34|46.54|44.34|46.65|44.45|46.43|44.23|0
1695379200000|2023-09-22 10:40:00|46.48|44.28|46.98|44.78|47.03|44.83|46.43|44.23|0
1695379500000|2023-09-22 10:45:00|47.03|44.83|47.2|45|47.25|45.05|46.92|44.72|0
1695379800000|2023-09-22 10:50:00|47.25|45.05|47.08|44.88|47.47|45.27|47.08|44.88|0
1695380100000|2023-09-22 10:55:00|47.14|44.94|46.81|44.61|47.19|44.99|46.75|44.55|0
1695380400000|2023-09-22 11:00:00|46.86|44.66|46.37|44.17|46.92|44.72|46.37|44.17|0
1695380700000|2023-09-22 11:05:00|46.31|44.11|46.37|44.17|46.59|44.39|46.04|43.84|0
1695381000000|2023-09-22 11:10:00|46.31|44.11|46.42|44.22|46.48|44.28|46.09|43.89|0
1695381300000|2023-09-22 11:15:00|46.37|44.17|46.36|44.16|46.47|44.27|46.26|44.06|0
1695381600000|2023-09-22 11:20:00|46.31|44.11|46.8|44.6|46.8|44.6|46.31|44.11|0
1695381900000|2023-09-22 11:25:00|46.75|44.55|46.42|44.22|46.86|44.66|46.42|44.22|0
1695382200000|2023-09-22 11:30:00|46.47|44.27|46.42|44.22|46.58|44.38|46.36|44.16|0
1695382500000|2023-09-22 11:35:00|46.47|44.27|46.85|44.65|46.85|44.65|46.47|44.27|0
1695382800000|2023-09-22 11:40:00|46.8|44.6|46.63|44.43|46.91|44.71|46.58|44.38|0
1695383100000|2023-09-22 11:45:00|46.69|44.49|46.8|44.6|46.91|44.71|46.36|44.16|0
1695383400000|2023-09-22 11:50:00|46.85|44.65|46.9|44.7|46.96|44.76|46.8|44.6|0
1695383700000|2023-09-22 11:55:00|46.96|44.76|46.85|44.65|47.01|44.81|46.79|44.59|0
1695384000000|2023-09-22 12:00:00|46.9|44.7|46.87|44.67|47.85|45.65|46.03|43.83|0
1695384300000|2023-09-22 12:05:00|46.93|44.73|46.82|44.62|46.99|44.79|46.54|44.34|0
1695384600000|2023-09-22 12:10:00|46.76|44.56|47.21|45.01|47.26|45.06|46.65|44.45|0
1695384900000|2023-09-22 12:15:00|47.18|44.98|47.15|44.95|47.32|45.12|46.93|44.73|0
1695385200000|2023-09-22 12:20:00|47.09|44.89|47.48|45.28|47.65|45.45|47.04|44.84|0
1695385500000|2023-09-22 12:25:00|47.54|45.34|47.65|45.45|47.82|45.62|47.48|45.28|0
1695385800000|2023-09-22 12:30:00|47.59|45.39|47.31|45.11|47.82|45.62|47.26|45.06|0
1695386100000|2023-09-22 12:35:00|47.37|45.17|47.26|45.06|47.37|45.17|47.2|45|0
1695386400000|2023-09-22 12:40:00|47.31|45.11|47.31|45.11|47.48|45.28|47.2|45|0
1695386700000|2023-09-22 12:45:00|47.37|45.17|47.03|44.83|47.42|45.22|47.03|44.83|0
1695387000000|2023-09-22 12:50:00|46.98|44.78|47.14|44.94|47.2|45|46.86|44.66|0
1695387300000|2023-09-22 12:55:00|47.09|44.89|47.08|44.88|47.14|44.94|46.81|44.61|0
1695387600000|2023-09-22 13:00:00|47.14|44.94|47.19|44.99|47.36|45.16|47.08|44.88|0
1695387900000|2023-09-22 13:05:00|47.14|44.94|47.19|44.99|47.42|45.22|46.97|44.77|0
1695388200000|2023-09-22 13:10:00|47.14|44.94|46.97|44.77|47.3|45.1|46.91|44.71|0
1695388500000|2023-09-22 13:15:00|47.03|44.83|46.8|44.6|47.03|44.83|46.75|44.55|0
1695388800000|2023-09-22 13:20:00|46.75|44.55|46.8|44.6|47.14|44.94|46.69|44.49|0
1695389100000|2023-09-22 13:25:00|46.75|44.55|46.03|43.83|46.75|44.55|45.76|43.56|0
1695389400000|2023-09-22 13:30:00|46.09|43.89|45.27|43.07|46.44|44.24|45.16|42.96|0
1695389700000|2023-09-22 13:35:00|45.38|43.18|46.15|43.95|46.75|44.55|45.04|42.84|0
1695390000000|2023-09-22 13:40:00|46.04|43.84|45.66|43.46|46.26|44.06|45.29|43.09|0
1695390300000|2023-09-22 13:45:00|45.64|43.44|46.48|44.28|46.81|44.61|45.64|43.44|0
1695390600000|2023-09-22 13:50:00|46.53|44.33|45.36|43.16|46.53|44.33|45.07|42.87|0
1695390900000|2023-09-22 13:55:00|45.39|43.19|46.7|44.5|46.7|44.5|45.23|43.03|0
1695391200000|2023-09-22 14:00:00|46.75|44.55|46.97|44.77|47.25|45.05|45.88|43.68|0
1695391500000|2023-09-22 14:05:00|47.02|44.82|47.63|45.43|48.2|46|46.91|44.71|0
1695391800000|2023-09-22 14:10:00|47.58|45.38|46.14|43.94|47.75|45.55|46.14|43.94|0
1695392100000|2023-09-22 14:15:00|46.2|44|46.69|44.49|46.69|44.49|45.66|43.46|0
1695392400000|2023-09-22 14:20:00|46.64|44.44|47.69|45.49|47.8|45.6|46.2|44|0
1695392700000|2023-09-22 14:25:00|47.63|45.43|47.41|45.21|47.63|45.43|46.63|44.43|0
1695393000000|2023-09-22 14:30:00|47.35|45.15|47.85|45.65|48.84|46.64|47.35|45.15|0
1695393300000|2023-09-22 14:35:00|47.96|45.76|47.57|45.37|48.25|46.05|47.46|45.26|0
1695393600000|2023-09-22 14:40:00|47.51|45.31|47.62|45.42|47.62|45.42|46.84|44.64|0
1695393900000|2023-09-22 14:45:00|47.68|45.48|47.62|45.42|48.02|45.82|47.45|45.25|0
1695394200000|2023-09-22 14:50:00|47.57|45.37|47.79|45.59|48.19|45.99|47.29|45.09|0
1695394500000|2023-09-22 14:55:00|47.85|45.65|48.41|46.21|48.7|46.5|47.85|45.65|0
1695394800000|2023-09-22 15:00:00|48.52|46.32|47.73|45.53|48.7|46.5|47.62|45.42|0
1695395100000|2023-09-22 15:05:00|47.67|45.47|47.23|45.03|48.18|45.98|47.23|45.03|0
1695395400000|2023-09-22 15:10:00|47.28|45.08|47.34|45.14|47.39|45.19|46.84|44.64|0
1695395700000|2023-09-22 15:15:00|47.28|45.08|47.62|45.42|48.07|45.87|47.22|45.02|0
1695396000000|2023-09-22 15:20:00|47.67|45.47|47.95|45.75|48.07|45.87|47.39|45.19|0
1695396300000|2023-09-22 15:25:00|48.01|45.81|48.64|46.44|48.69|46.49|47.84|45.64|0
1695396600000|2023-09-22 15:30:00|48.69|46.49|48.35|46.15|48.69|46.49|48.18|45.98|0
1695396900000|2023-09-22 15:35:00|48.41|46.21|49.04|46.84|49.04|46.84|48.41|46.21|0
1695397200000|2023-09-22 15:40:00|49.09|46.89|47.49|45.29|49.09|46.89|47.38|45.18|0
1695397500000|2023-09-22 15:45:00|47.43|45.23|47.15|44.95|47.77|45.57|47.1|44.9|0
1695397800000|2023-09-22 15:50:00|47.21|45.01|46.47|44.27|47.55|45.35|46.47|44.27|0
1695398100000|2023-09-22 15:55:00|46.58|44.38|45.81|43.61|46.74|44.54|45.81|43.61|0
1695398400000|2023-09-22 16:00:00|45.7|43.5|45.69|43.49|46.08|43.88|45.53|43.33|0
1695398700000|2023-09-22 16:05:00|45.64|43.44|45.69|43.49|46.02|43.82|45.26|43.06|0
1695399000000|2023-09-22 16:10:00|45.64|43.44|46.7|44.5|46.75|44.55|45.19|42.99|0
1695399300000|2023-09-22 16:15:00|46.64|44.44|47.53|45.33|47.64|45.44|46.47|44.27|0
1695399600000|2023-09-22 16:20:00|47.59|45.39|47.47|45.27|47.87|45.67|47.25|45.05|0
1695399900000|2023-09-22 16:25:00|47.36|45.16|47.25|45.05|47.53|45.33|47.03|44.83|0
1695400200000|2023-09-22 16:30:00|47.3|45.1|47.53|45.33|47.81|45.61|47.02|44.82|0
1695400500000|2023-09-22 16:35:00|47.58|45.38|48.15|45.95|48.2|46|47.41|45.21|0
1695400800000|2023-09-22 16:40:00|48.2|46|48.2|46|48.37|46.17|48.09|45.89|0
1695401100000|2023-09-22 16:45:00|48.26|46.06|48.03|45.83|48.37|46.17|47.8|45.6|0
1695401400000|2023-09-22 16:50:00|48.09|45.89|47.86|45.66|48.09|45.89|47.75|45.55|0
1695401700000|2023-09-22 16:55:00|47.92|45.72|47.63|45.43|48.31|46.11|47.58|45.38|0
1695402000000|2023-09-22 17:00:00|47.69|45.49|47.52|45.32|47.75|45.55|47.3|45.1|0
1695402300000|2023-09-22 17:05:00|47.58|45.38|46.9|44.7|47.74|45.54|46.9|44.7|0
1695402600000|2023-09-22 17:10:00|46.96|44.76|46.86|44.66|47.48|45.28|46.57|44.37|0
1695402900000|2023-09-22 17:15:00|46.92|44.72|46.26|44.06|46.92|44.72|46.15|43.95|0
1695403200000|2023-09-22 17:20:00|46.09|43.89|45.06|42.86|46.09|43.89|44.63|42.43|0
1695403500000|2023-09-22 17:25:00|45.17|42.97|45.54|43.34|45.6|43.4|44.65|42.45|0
1695403800000|2023-09-22 17:30:00|45.49|43.29|45.06|42.86|45.49|43.29|44.68|42.48|0
1695404100000|2023-09-22 17:35:00|45.11|42.91|44.2|42|45.6|43.4|43.78|41.58|0
1695404400000|2023-09-22 17:40:00|44.15|41.95|44.59|42.39|45.07|42.87|43.94|41.74|0
1695404700000|2023-09-22 17:45:00|44.44|42.24|44.54|42.34|44.91|42.71|44.22|42.02|0
1695405000000|2023-09-22 17:50:00|44.59|42.39|45.23|43.03|45.55|43.35|44.49|42.29|0
1695405300000|2023-09-22 17:55:00|45.29|43.09|45.07|42.87|45.77|43.57|45.07|42.87|0
1695405600000|2023-09-22 18:00:00|45.12|42.92|44.96|42.76|45.5|43.3|44.64|42.44|0
1695405900000|2023-09-22 18:05:00|45.02|42.82|44.02|41.82|45.28|43.08|43.76|41.56|0
1695406200000|2023-09-22 18:10:00|43.97|41.77|42.72|40.52|43.97|41.77|42.61|40.41|0
1695406500000|2023-09-22 18:15:00|42.66|40.46|42.15|39.95|42.97|40.77|41.95|39.75|0
1695406800000|2023-09-22 18:20:00|42.2|40|44.15|41.95|44.25|42.05|42.2|40|0
1695407100000|2023-09-22 18:25:00|44.09|41.89|43.83|41.63|44.73|42.53|43.83|41.63|0
1695407400000|2023-09-22 18:30:00|43.73|41.53|44.2|42|44.36|42.16|43.36|41.16|0
1695407700000|2023-09-22 18:35:00|44.14|41.94|42.43|40.23|44.48|42.28|42.28|40.08|0
1695408000000|2023-09-22 18:40:00|42.38|40.18|41.92|39.72|42.64|40.44|41.92|39.72|0
1695408300000|2023-09-22 18:45:00|41.87|39.67|42.74|40.54|42.74|40.54|41.82|39.62|0
1695408600000|2023-09-22 18:50:00|42.79|40.59|42.74|40.54|43|40.8|42.43|40.23|0
1695408900000|2023-09-22 18:55:00|42.69|40.49|42.84|40.64|43.1|40.9|42.43|40.23|0
1695409200000|2023-09-22 19:00:00|42.63|40.43|44.1|41.9|44.73|42.53|42.58|40.38|0
1695409500000|2023-09-22 19:05:00|44.04|41.84|46.25|44.05|46.3|44.1|43.94|41.74|0
1695409800000|2023-09-22 19:10:00|46.47|44.27|46.19|43.99|46.52|44.32|45.87|43.67|0
1695410100000|2023-09-22 19:15:00|46.36|44.16|45.2|43|47.07|44.87|44.66|42.46|0
1695410400000|2023-09-22 19:20:00|45.14|42.94|45.52|43.32|46.18|43.98|44.6|42.4|0
1695410700000|2023-09-22 19:25:00|45.58|43.38|44.93|42.73|45.69|43.49|44.93|42.73|0
1695411000000|2023-09-22 19:30:00|44.98|42.78|44.35|42.15|45.31|43.11|43.68|41.48|0
1695411300000|2023-09-22 19:35:00|44.25|42.05|44.25|42.05|44.57|42.37|44.03|41.83|0
1695411600000|2023-09-22 19:40:00|44.3|42.1|42.15|39.95|44.35|42.15|42.1|39.9|0
1695411900000|2023-09-22 19:45:00|42.05|39.85|41.54|39.34|42.77|40.57|41.04|38.84|0
1695412200000|2023-09-22 19:50:00|41.49|39.29|42.04|39.84|42.53|40.33|40.34|38.14|0
1695412500000|2023-09-22 19:55:00|42.2|40|42.09|39.89|43.22|41.02|42.09|39.89|0
1695412800000|2023-09-22 20:00:00|42.04|39.84|42.5|40.3|43.43|41.23|42.04|39.84|0
1695413100000|2023-09-22 20:05:00|42.45|40.25|42.91|40.71|43.11|40.91|42.4|40.2|0
1695413400000|2023-09-22 20:10:00|42.86|40.66|43.17|40.97|43.42|41.22|42.8|40.6|0
1695601500000|2023-09-25 00:25:00|43.4|41|43.42|41.02|43.45|41.05|43.29|40.89|0
1695604500000|2023-09-25 01:15:00|44.22|42.02|44.27|42.07|44.27|42.07|44.22|42.02|0
1695604800000|2023-09-25 01:20:00|44.22|42.02|44.48|42.28|44.48|42.28|44.17|41.97|0
1695605100000|2023-09-25 01:25:00|44.46|42.26|44.33|42.13|44.54|42.34|44.17|41.97|0
1695605400000|2023-09-25 01:30:00|44.27|42.07|44.59|42.39|44.59|42.39|44.22|42.02|0
1695605700000|2023-09-25 01:35:00|44.53|42.33|44.64|42.44|44.96|42.76|44.53|42.33|0
1695606000000|2023-09-25 01:40:00|44.59|42.39|44.27|42.07|44.69|42.49|44.22|42.02|0
1695606300000|2023-09-25 01:45:00|44.22|42.02|44.48|42.28|44.64|42.44|44.22|42.02|0
1695606600000|2023-09-25 01:50:00|44.43|42.23|44.32|42.12|44.58|42.38|44.32|42.12|0
1695606900000|2023-09-25 01:55:00|44.27|42.07|44.21|42.01|44.32|42.12|44.16|41.96|0
1695607200000|2023-09-25 02:00:00|44.27|42.07|44.16|41.96|44.53|42.33|44.11|41.91|0
1695607500000|2023-09-25 02:05:00|44.11|41.91|44.26|42.06|44.37|42.17|44.11|41.91|0
1695607800000|2023-09-25 02:10:00|44.32|42.12|44.58|42.38|44.63|42.43|44.16|41.96|0
1695608100000|2023-09-25 02:15:00|44.63|42.43|44.68|42.48|44.74|42.54|44.47|42.27|0
1695608400000|2023-09-25 02:20:00|44.74|42.54|44.63|42.43|44.79|42.59|44.58|42.38|0
1695608700000|2023-09-25 02:25:00|44.58|42.38|44.68|42.48|44.79|42.59|44.52|42.32|0
1695609000000|2023-09-25 02:30:00|44.73|42.53|44.89|42.69|44.89|42.69|44.68|42.48|0
1695609300000|2023-09-25 02:35:00|44.94|42.74|45.05|42.85|45.05|42.85|44.84|42.64|0
1695609600000|2023-09-25 02:40:00|45|42.8|45|42.8|45.05|42.85|44.84|42.64|0
1695609900000|2023-09-25 02:45:00|45.02|42.82|45.1|42.9|45.15|42.95|45|42.8|0
1695610200000|2023-09-25 02:50:00|45.15|42.95|44.99|42.79|45.15|42.95|44.94|42.74|0
1695610500000|2023-09-25 02:55:00|44.94|42.74|45.05|42.85|45.05|42.85|44.94|42.74|0
1695610800000|2023-09-25 03:00:00|45.1|42.9|45.1|42.9|45.15|42.95|44.99|42.79|0
1695611100000|2023-09-25 03:05:00|45.04|42.84|45.31|43.11|45.42|43.22|45.04|42.84|0
1695611400000|2023-09-25 03:10:00|45.26|43.06|45.31|43.11|45.42|43.22|45.15|42.95|0
1695611700000|2023-09-25 03:15:00|45.26|43.06|45.31|43.11|45.31|43.11|45.2|43|0
1695612000000|2023-09-25 03:20:00|45.25|43.05|45.36|43.16|45.36|43.16|45.2|43|0
1695612300000|2023-09-25 03:25:00|45.41|43.21|45.52|43.32|45.57|43.37|45.36|43.16|0
1695612600000|2023-09-25 03:30:00|45.47|43.27|45.2|43|45.52|43.32|45.2|43|0
1695612900000|2023-09-25 03:35:00|45.25|43.05|45.2|43|45.3|43.1|45.14|42.94|0
1695613200000|2023-09-25 03:40:00|45.14|42.94|45.3|43.1|45.3|43.1|45.14|42.94|0
1695613500000|2023-09-25 03:45:00|45.36|43.16|45.19|42.99|45.36|43.16|45.19|42.99|0
1695613800000|2023-09-25 03:50:00|45.25|43.05|45.3|43.1|45.3|43.1|45.25|43.05|0
1695614100000|2023-09-25 03:55:00|45.35|43.15|45.3|43.1|45.35|43.15|45.25|43.05|0
1695614400000|2023-09-25 04:00:00|45.25|43.05|45.24|43.04|45.3|43.1|45.24|43.04|0
1695614700000|2023-09-25 04:05:00|45.3|43.1|45.4|43.2|45.4|43.2|45.24|43.04|0
1695615000000|2023-09-25 04:10:00|45.35|43.15|45.35|43.15|45.35|43.15|45.24|43.04|0
1695615300000|2023-09-25 04:15:00|45.3|43.1|45.4|43.2|45.4|43.2|45.3|43.1|0
1695615600000|2023-09-25 04:20:00|45.45|43.25|45.4|43.2|45.45|43.25|45.4|43.2|0
1695615900000|2023-09-25 04:25:00|45.43|43.23|45.51|43.31|45.51|43.31|45.43|43.23|0
1695616200000|2023-09-25 04:30:00|45.45|43.25|45.34|43.14|45.51|43.31|45.34|43.14|0
1695616500000|2023-09-25 04:35:00|45.29|43.09|45.34|43.14|45.34|43.14|44.97|42.77|0
1695616800000|2023-09-25 04:40:00|45.29|43.09|45.13|42.93|45.29|43.09|45.08|42.88|0
1695617100000|2023-09-25 04:45:00|45.15|42.95|45.13|42.93|45.24|43.04|45.13|42.93|0
1695617400000|2023-09-25 04:50:00|45.18|42.98|45.29|43.09|45.34|43.14|45.18|42.98|0
1695617700000|2023-09-25 04:55:00|45.23|43.03|45.23|43.03|45.34|43.14|45.23|43.03|0
1695618000000|2023-09-25 05:00:00|45.18|42.98|45.39|43.19|45.61|43.41|45.18|42.98|0
1695618300000|2023-09-25 05:05:00|45.34|43.14|45.23|43.03|45.34|43.14|45.07|42.87|0
1695618600000|2023-09-25 05:10:00|45.2|43|45.07|42.87|45.23|43.03|45.02|42.82|0
1695618900000|2023-09-25 05:15:00|45.12|42.92|43.96|41.76|45.12|42.92|43.8|41.6|0
1695619200000|2023-09-25 05:20:00|43.91|41.71|44.01|41.81|44.06|41.86|43.91|41.71|0
1695619500000|2023-09-25 05:25:00|44.06|41.86|44.01|41.81|44.06|41.86|43.91|41.71|0
1695619800000|2023-09-25 05:30:00|43.96|41.76|43.75|41.55|44.01|41.81|43.75|41.55|0
1695620100000|2023-09-25 05:35:00|43.85|41.65|43.8|41.6|43.9|41.7|43.75|41.55|0
1695620400000|2023-09-25 05:40:00|43.75|41.55|43.74|41.54|43.85|41.65|43.69|41.49|0
1695620700000|2023-09-25 05:45:00|43.69|41.49|43.64|41.44|43.8|41.6|43.38|41.18|0
1695621000000|2023-09-25 05:50:00|43.59|41.39|43.53|41.33|43.59|41.39|43.38|41.18|0
1695621300000|2023-09-25 05:55:00|43.48|41.28|43.43|41.23|43.53|41.33|43.43|41.23|0
1695621600000|2023-09-25 06:00:00|43.37|41.17|43.43|41.23|43.58|41.38|43.27|41.07|0
1695621900000|2023-09-25 06:05:00|43.37|41.17|43.84|41.64|43.84|41.64|43.27|41.07|0
1695622200000|2023-09-25 06:10:00|43.9|41.7|44|41.8|44.16|41.96|43.9|41.7|0
1695622500000|2023-09-25 06:15:00|44.05|41.85|43.84|41.64|44.05|41.85|43.79|41.59|0
1695622800000|2023-09-25 06:20:00|43.89|41.69|43.53|41.33|43.89|41.69|43.53|41.33|0
1695623100000|2023-09-25 06:25:00|43.58|41.38|43.58|41.38|43.63|41.43|43.53|41.33|0
1695623400000|2023-09-25 06:30:00|43.63|41.43|42.88|40.68|44.03|41.83|42.78|40.58|0
1695623700000|2023-09-25 06:35:00|42.9|40.7|42.77|40.57|42.98|40.78|42.72|40.52|0
1695624000000|2023-09-25 06:40:00|42.72|40.52|42.77|40.57|42.77|40.57|42.64|40.44|0
1695624300000|2023-09-25 06:45:00|42.83|40.63|43.08|40.88|43.08|40.88|42.82|40.62|0
1695624600000|2023-09-25 06:50:00|43.14|40.94|43.13|40.93|43.14|40.94|43.03|40.83|0
1695624900000|2023-09-25 06:55:00|43.11|40.91|43.08|40.88|43.4|41.2|43.08|40.88|0
1695625200000|2023-09-25 07:00:00|43.03|40.83|43.13|40.93|43.29|41.09|43.03|40.83|0
1695625500000|2023-09-25 07:05:00|43.18|40.98|43.29|41.09|43.55|41.35|43.03|40.83|0
1695625800000|2023-09-25 07:10:00|43.34|41.14|43.86|41.66|43.86|41.66|43.34|41.14|0
1695626100000|2023-09-25 07:15:00|43.92|41.72|44.08|41.88|44.13|41.93|43.81|41.61|0
1695626400000|2023-09-25 07:20:00|44.02|41.82|44.07|41.87|44.23|42.03|43.86|41.66|0
1695626700000|2023-09-25 07:25:00|44.13|41.93|44.34|42.14|44.39|42.19|43.92|41.72|0
1695627000000|2023-09-25 07:30:00|44.39|42.19|44.66|42.46|44.71|42.51|44.13|41.93|0
1695627300000|2023-09-25 07:35:00|44.6|42.4|43.97|41.77|44.6|42.4|43.91|41.71|0
1695627600000|2023-09-25 07:40:00|44.02|41.82|44.28|42.08|44.34|42.14|43.97|41.77|0
1695627900000|2023-09-25 07:45:00|44.23|42.03|43.91|41.71|44.28|42.08|43.86|41.66|0
1695628200000|2023-09-25 07:50:00|43.96|41.76|43.75|41.55|44.02|41.82|43.59|41.39|0
1695628500000|2023-09-25 07:55:00|43.7|41.5|43.86|41.66|44.07|41.87|43.7|41.5|0
1695628800000|2023-09-25 08:00:00|43.96|41.76|43.91|41.71|44.12|41.92|43.75|41.55|0
1695629100000|2023-09-25 08:05:00|43.85|41.65|43.64|41.44|43.96|41.76|43.54|41.34|0
1695629400000|2023-09-25 08:10:00|43.69|41.49|43.17|40.97|43.8|41.6|43.12|40.92|0
1695629700000|2023-09-25 08:15:00|43.12|40.92|42.75|40.55|43.22|41.02|42.6|40.4|0
1695630000000|2023-09-25 08:20:00|42.65|40.45|42.39|40.19|42.7|40.5|42.01|39.81|0
1695630300000|2023-09-25 08:25:00|42.34|40.14|41.58|39.38|42.34|40.14|41.43|39.23|0
1695630600000|2023-09-25 08:30:00|41.53|39.33|40.97|38.77|41.53|39.33|40.92|38.72|0
1695630900000|2023-09-25 08:35:00|41.02|38.82|40.66|38.46|41.2|39|39.89|37.69|0
1695631200000|2023-09-25 08:40:00|40.61|38.41|39.43|37.23|40.61|38.41|39.39|37.19|0
1695631500000|2023-09-25 08:45:00|39.39|37.19|40.31|38.11|40.43|38.23|39.39|37.19|0
1695631800000|2023-09-25 08:50:00|40.36|38.16|40.26|38.06|40.51|38.31|39.97|37.77|0
1695632100000|2023-09-25 08:55:00|40.21|38.01|40.65|38.45|40.65|38.45|40.16|37.96|0
1695632400000|2023-09-25 09:00:00|40.6|38.4|40.45|38.25|40.9|38.7|40.31|38.11|0
1695632700000|2023-09-25 09:05:00|40.43|38.23|41.15|38.95|41.45|39.25|40.4|38.2|0
1695633000000|2023-09-25 09:10:00|41.2|39|41.05|38.85|41.25|39.05|40.85|38.65|0
1695633300000|2023-09-25 09:15:00|40.95|38.75|41.19|38.99|41.27|39.07|40.85|38.65|0
1695633600000|2023-09-25 09:20:00|41.24|39.04|41.59|39.39|41.59|39.39|41.24|39.04|0
1695633900000|2023-09-25 09:25:00|41.54|39.34|41.8|39.6|41.85|39.65|41.54|39.34|0
1695634200000|2023-09-25 09:30:00|41.74|39.54|41.64|39.44|41.8|39.6|41.29|39.09|0
1695634500000|2023-09-25 09:35:00|41.59|39.39|41.24|39.04|41.59|39.39|41.19|38.99|0
1695634800000|2023-09-25 09:40:00|41.29|39.09|40.84|38.64|41.29|39.09|40.54|38.34|0
1695635100000|2023-09-25 09:45:00|40.82|38.62|41.09|38.89|41.09|38.89|40.59|38.39|0
1695635400000|2023-09-25 09:50:00|41.04|38.84|41.14|38.94|41.24|39.04|40.79|38.59|0
1695635700000|2023-09-25 09:55:00|41.24|39.04|41.74|39.54|41.84|39.64|41.19|38.99|0
1695636000000|2023-09-25 10:00:00|41.69|39.49|41.59|39.39|41.89|39.69|41.24|39.04|0
1695636300000|2023-09-25 10:05:00|41.54|39.34|41.74|39.54|41.81|39.61|41.43|39.23|0
1695636600000|2023-09-25 10:10:00|41.69|39.49|41.68|39.48|41.74|39.54|41.48|39.28|0
1695636900000|2023-09-25 10:15:00|41.63|39.43|42.04|39.84|42.19|39.99|41.63|39.43|0
1695637200000|2023-09-25 10:20:00|41.99|39.79|41.91|39.71|42.14|39.94|41.76|39.56|0
1695637500000|2023-09-25 10:25:00|41.86|39.66|41.81|39.61|41.91|39.71|41.51|39.31|0
1695637800000|2023-09-25 10:30:00|41.76|39.56|41.16|38.96|41.81|39.61|41.16|38.96|0
1695638100000|2023-09-25 10:35:00|41.11|38.91|40.83|38.63|41.31|39.11|40.76|38.56|0
1695638400000|2023-09-25 10:40:00|40.76|38.56|40.71|38.51|40.81|38.61|40.36|38.16|0
1695638700000|2023-09-25 10:45:00|40.76|38.56|41.53|39.33|41.93|39.73|40.66|38.46|0
1695639000000|2023-09-25 10:50:00|41.48|39.28|41.68|39.48|41.88|39.68|41.48|39.28|0
1695639300000|2023-09-25 10:55:00|41.63|39.43|41.58|39.38|41.83|39.63|41.28|39.08|0
1695639600000|2023-09-25 11:00:00|41.68|39.48|42.08|39.88|42.08|39.88|41.58|39.38|0
1695639900000|2023-09-25 11:05:00|42.03|39.83|42.08|39.88|42.23|40.03|41.88|39.68|0
1695640200000|2023-09-25 11:10:00|42.13|39.93|41.62|39.42|42.18|39.98|41.17|38.97|0
1695640500000|2023-09-25 11:15:00|41.57|39.37|41.17|38.97|41.88|39.68|41.07|38.87|0
1695640800000|2023-09-25 11:20:00|41.22|39.02|41.32|39.12|41.42|39.22|41.07|38.87|0
1695641100000|2023-09-25 11:25:00|41.37|39.17|41.27|39.07|41.72|39.52|41.27|39.07|0
1695641400000|2023-09-25 11:30:00|41.22|39.02|40.13|37.93|41.32|39.12|40.13|37.93|0
1695641700000|2023-09-25 11:35:00|40.08|37.88|40.62|38.42|40.82|38.62|40.03|37.83|0
1695642000000|2023-09-25 11:40:00|40.67|38.47|40.18|37.98|40.67|38.47|40.13|37.93|0
1695642300000|2023-09-25 11:45:00|40.23|38.03|39.54|37.34|40.32|38.12|39.54|37.34|0
1695642600000|2023-09-25 11:50:00|39.5|37.3|39.93|37.73|40.03|37.83|39.45|37.25|0
1695642900000|2023-09-25 11:55:00|39.91|37.71|39.74|37.54|39.93|37.73|39.49|37.29|0
1695643200000|2023-09-25 12:00:00|39.69|37.49|40.03|37.83|40.32|38.12|39.64|37.44|0
1695643500000|2023-09-25 12:05:00|39.93|37.73|40.22|38.02|40.22|38.02|39.83|37.63|0
1695643800000|2023-09-25 12:10:00|40.12|37.92|39.88|37.68|40.12|37.92|39.64|37.44|0
1695644100000|2023-09-25 12:15:00|39.93|37.73|39.59|37.39|40.07|37.87|39.59|37.39|0
1695644400000|2023-09-25 12:20:00|39.49|37.29|39.01|36.81|39.49|37.29|38.72|36.52|0
1695644700000|2023-09-25 12:25:00|38.98|36.78|39.58|37.38|39.63|37.43|38.77|36.57|0
1695645000000|2023-09-25 12:30:00|39.54|37.34|39.29|37.09|39.78|37.58|39.2|37|0
1695645300000|2023-09-25 12:35:00|39.39|37.19|40.06|37.86|40.5|38.3|39.34|37.14|0
1695645600000|2023-09-25 12:40:00|40.11|37.91|40.25|38.05|40.35|38.15|39.77|37.57|0
1695645900000|2023-09-25 12:45:00|40.35|38.15|40.2|38|40.5|38.3|40.01|37.81|0
1695646200000|2023-09-25 12:50:00|40.3|38.1|40.5|38.3|40.64|38.44|40.3|38.1|0
1695646500000|2023-09-25 12:55:00|40.45|38.25|39.57|37.37|40.5|38.3|39.47|37.27|0
1695646800000|2023-09-25 13:00:00|39.52|37.32|39.09|36.89|39.71|37.51|38.94|36.74|0
1695647100000|2023-09-25 13:05:00|39.06|36.86|38.83|36.63|39.42|37.22|37.78|35.58|0
1695647400000|2023-09-25 13:10:00|38.78|36.58|38.53|36.33|38.78|36.58|37.92|35.72|0
1695647700000|2023-09-25 13:15:00|38.48|36.28|39.67|37.47|39.72|37.52|38.48|36.28|0
1695648000000|2023-09-25 13:20:00|39.72|37.52|39.48|37.28|39.77|37.57|39.24|37.04|0
1695648300000|2023-09-25 13:25:00|39.38|37.18|39.62|37.42|39.62|37.42|39.09|36.89|0
1695648600000|2023-09-25 13:30:00|39.58|37.38|39.05|36.85|40.11|37.91|38.81|36.61|0
1695648900000|2023-09-25 13:35:00|39.09|36.89|39.96|37.76|39.96|37.76|38.9|36.7|0
1695649200000|2023-09-25 13:40:00|40.01|37.81|40.85|38.65|41.09|38.89|40.01|37.81|0
1695649500000|2023-09-25 13:45:00|40.94|38.74|40.04|37.84|41.68|39.48|39.89|37.69|0
1695649800000|2023-09-25 13:50:00|39.94|37.74|40.68|38.48|40.83|38.63|39.94|37.74|0
1695650100000|2023-09-25 13:55:00|40.73|38.53|41.53|39.33|41.79|39.59|40.68|38.48|0
1695650400000|2023-09-25 14:00:00|41.43|39.23|40.48|38.28|41.74|39.54|40.28|38.08|0
1695650700000|2023-09-25 14:05:00|40.43|38.23|40.04|37.84|40.93|38.73|39.69|37.49|0
1695651000000|2023-09-25 14:10:00|40.09|37.89|40.88|38.68|41.18|38.98|39.94|37.74|0
1695651300000|2023-09-25 14:15:00|40.68|38.48|40.18|37.98|41.53|39.33|40.04|37.84|0
1695651600000|2023-09-25 14:20:00|40.08|37.88|39.79|37.59|40.43|38.23|39.45|37.25|0
1695651900000|2023-09-25 14:25:00|39.69|37.49|40.18|37.98|40.58|38.38|38.82|36.62|0
1695652200000|2023-09-25 14:30:00|40.23|38.03|41.07|38.87|41.47|39.27|39.84|37.64|0
1695652500000|2023-09-25 14:35:00|41.12|38.92|41.22|39.02|41.42|39.22|40.72|38.52|0
1695652800000|2023-09-25 14:40:00|41.17|38.97|40.82|38.62|41.22|39.02|40.62|38.42|0
1695653100000|2023-09-25 14:45:00|40.97|38.77|41.17|38.97|41.52|39.32|40.82|38.62|0
1695653400000|2023-09-25 14:50:00|41.22|39.02|40.13|37.93|41.22|39.02|40.08|37.88|0
1695653700000|2023-09-25 14:55:00|40.08|37.88|40.22|38.02|40.76|38.56|39.77|37.57|0
1695654000000|2023-09-25 15:00:00|40.17|37.97|40.51|38.31|40.56|38.36|40.07|37.87|0
1695654300000|2023-09-25 15:05:00|40.56|38.36|42.41|40.21|42.51|40.31|40.46|38.26|0
1695654600000|2023-09-25 15:10:00|42.46|40.26|42.18|39.98|42.87|40.67|41.93|39.73|0
1695654900000|2023-09-25 15:15:00|42.23|40.03|44.25|42.05|44.3|42.1|42.23|40.03|0
1695655200000|2023-09-25 15:20:00|44.3|42.1|42.89|40.69|44.97|42.77|42.2|40|0
1695655500000|2023-09-25 15:25:00|42.94|40.74|42.23|40.03|42.99|40.79|42.05|39.85|0
1695655800000|2023-09-25 15:30:00|42.43|40.23|42.43|40.23|42.69|40.49|42.07|39.87|0
1695656100000|2023-09-25 15:35:00|42.48|40.28|42.22|40.02|42.79|40.59|42.17|39.97|0
1695656400000|2023-09-25 15:40:00|42.17|39.97|43.47|41.27|43.73|41.53|42.07|39.87|0
1695656700000|2023-09-25 15:45:00|43.52|41.32|43.05|40.85|43.67|41.47|42.89|40.69|0
1695657000000|2023-09-25 15:50:00|43.1|40.9|43.1|40.9|43.46|41.26|42.94|40.74|0
1695657300000|2023-09-25 15:55:00|43.15|40.95|42.84|40.64|43.46|41.26|42.53|40.33|0
1695657600000|2023-09-25 16:00:00|42.89|40.69|42.58|40.38|43.1|40.9|42.42|40.22|0
1695657900000|2023-09-25 16:05:00|42.63|40.43|42.78|40.58|43.15|40.95|42.53|40.33|0
1695658200000|2023-09-25 16:10:00|42.68|40.48|43.15|40.95|43.25|41.05|42.68|40.48|0
1695658500000|2023-09-25 16:15:00|43.2|41|43.93|41.73|44.09|41.89|43.15|40.95|0
1695658800000|2023-09-25 16:20:00|43.98|41.78|44.3|42.1|44.41|42.21|43.77|41.57|0
1695659100000|2023-09-25 16:25:00|44.25|42.05|44.19|41.99|44.35|42.15|43.98|41.78|0
1695659400000|2023-09-25 16:30:00|44.25|42.05|43.77|41.57|44.3|42.1|43.77|41.57|0
1695659700000|2023-09-25 16:35:00|43.72|41.52|43.04|40.84|43.82|41.62|42.98|40.78|0
1695660000000|2023-09-25 16:40:00|42.98|40.78|43.01|40.81|43.56|41.36|42.98|40.78|0
1695660300000|2023-09-25 16:45:00|42.98|40.78|42.62|40.42|43.09|40.89|42.62|40.42|0
1695660600000|2023-09-25 16:50:00|42.57|40.37|42.41|40.21|42.62|40.42|41.55|39.35|0
1695660900000|2023-09-25 16:55:00|42.36|40.16|42.46|40.26|42.52|40.32|41.95|39.75|0
1695661200000|2023-09-25 17:00:00|42.31|40.11|42.05|39.85|42.51|40.31|41.95|39.75|0
1695661500000|2023-09-25 17:05:00|42|39.8|43.29|41.09|43.45|41.25|42|39.8|0
1695661800000|2023-09-25 17:10:00|43.39|41.19|43.76|41.56|44.02|41.82|43.24|41.04|0
1695662100000|2023-09-25 17:15:00|43.81|41.61|43.66|41.46|43.92|41.72|43.34|41.14|0
1695662400000|2023-09-25 17:20:00|43.72|41.52|42.12|39.92|43.72|41.52|42.07|39.87|0
1695662700000|2023-09-25 17:25:00|42.17|39.97|41.56|39.36|42.17|39.97|40.95|38.75|0
1695663000000|2023-09-25 17:30:00|41.61|39.41|41.61|39.41|41.66|39.46|40.95|38.75|0
1695663300000|2023-09-25 17:35:00|41.76|39.56|42.22|40.02|42.22|40.02|41.4|39.2|0
1695663600000|2023-09-25 17:40:00|42.17|39.97|41.55|39.35|42.17|39.97|41.45|39.25|0
1695663900000|2023-09-25 17:45:00|41.5|39.3|41.76|39.56|41.81|39.61|40.95|38.75|0
1695664200000|2023-09-25 17:50:00|41.71|39.51|42.06|39.86|42.47|40.27|41.71|39.51|0
1695664500000|2023-09-25 17:55:00|42.01|39.81|42.58|40.38|42.63|40.43|42.01|39.81|0
1695664800000|2023-09-25 18:00:00|42.63|40.43|42.99|40.79|43.04|40.84|42.63|40.43|0
1695665100000|2023-09-25 18:05:00|43.04|40.84|42.47|40.27|43.15|40.95|42.32|40.12|0
1695665400000|2023-09-25 18:10:00|42.32|40.12|42.21|40.01|42.63|40.43|42.11|39.91|0
1695665700000|2023-09-25 18:15:00|42.26|40.06|42.21|40.01|42.42|40.22|41.75|39.55|0
1695666000000|2023-09-25 18:20:00|42.26|40.06|41.44|39.24|42.36|40.16|41.34|39.14|0
1695666300000|2023-09-25 18:25:00|41.5|39.3|41.6|39.4|42.11|39.91|41.34|39.14|0
1695666600000|2023-09-25 18:30:00|41.54|39.34|42|39.8|42.16|39.96|41.29|39.09|0
1695666900000|2023-09-25 18:35:00|41.95|39.75|42.31|40.11|43.09|40.89|41.95|39.75|0
1695667200000|2023-09-25 18:40:00|42.36|40.16|42.05|39.85|42.77|40.57|41.8|39.6|0
1695667500000|2023-09-25 18:45:00|41.95|39.75|41.95|39.75|42.46|40.26|41.8|39.6|0
1695667800000|2023-09-25 18:50:00|41.9|39.7|41.79|39.59|42.25|40.05|41.59|39.39|0
1695668100000|2023-09-25 18:55:00|41.69|39.49|41.29|39.09|41.9|39.7|41.23|39.03|0
1695668400000|2023-09-25 19:00:00|41.34|39.14|40.13|37.93|41.59|39.39|39.89|37.69|0
1695668700000|2023-09-25 19:05:00|40.18|37.98|39.69|37.49|40.23|38.03|39.59|37.39|0
1695669000000|2023-09-25 19:10:00|39.64|37.44|41.9|39.7|41.9|39.7|39.47|37.27|0
1695669300000|2023-09-25 19:15:00|41.85|39.65|43.5|41.3|43.66|41.46|41.85|39.65|0
1695669600000|2023-09-25 19:20:00|43.55|41.35|43.03|40.83|43.92|41.72|42.87|40.67|0
1695669900000|2023-09-25 19:25:00|42.93|40.73|43.08|40.88|43.08|40.88|42.16|39.96|0
1695670200000|2023-09-25 19:30:00|42.87|40.67|43.29|41.09|43.65|41.45|42.62|40.42|0
1695670500000|2023-09-25 19:35:00|43.34|41.14|44.12|41.92|44.18|41.98|42.98|40.78|0
1695670800000|2023-09-25 19:40:00|44.18|41.98|41.99|39.79|44.3|42.1|41.99|39.79|0
1695671100000|2023-09-25 19:45:00|42.04|39.84|42.66|40.46|42.76|40.56|42.04|39.84|0
1695671400000|2023-09-25 19:50:00|42.55|40.35|41.93|39.73|43.49|41.29|41.68|39.48|0
1695671700000|2023-09-25 19:55:00|41.83|39.63|44.12|41.92|44.28|42.08|41.78|39.58|0
1695672000000|2023-09-25 20:00:00|44.07|41.87|44.12|41.92|44.66|42.46|44.07|41.87|0
1695672300000|2023-09-25 20:05:00|44.18|41.98|44.17|41.97|44.39|42.19|44.12|41.92|0
1695672600000|2023-09-25 20:10:00|44.23|42.03|44.39|42.19|44.65|42.45|44.17|41.97|0
1695672900000|2023-09-25 20:15:00|44.54|42.14|44.86|42.46|44.97|42.57|44.54|42.14|0
1695673200000|2023-09-25 20:20:00|44.91|42.51|44.81|42.41|44.91|42.51|44.81|42.41|0
1695673500000|2023-09-25 20:25:00|44.86|42.46|44.8|42.4|44.91|42.51|44.8|42.4|0
1695673800000|2023-09-25 20:30:00|44.83|42.43|44.86|42.46|44.88|42.48|44.8|42.4|0
1695674100000|2023-09-25 20:35:00|44.8|42.4|44.96|42.56|44.96|42.56|44.8|42.4|0
1695674400000|2023-09-25 20:40:00|44.91|42.51|44.91|42.51|44.94|42.54|44.91|42.51|0
1695674700000|2023-09-25 20:45:00|45.02|42.62|45.07|42.67|45.12|42.72|45.02|42.62|0
1695675000000|2023-09-25 20:50:00|45.12|42.72|45.12|42.72|45.18|42.78|45.07|42.67|0
1695675300000|2023-09-25 20:55:00|45.07|42.67|45.04|42.64|45.18|42.78|45.04|42.64|0
1695675600000|2023-09-25 21:00:00|45.11|42.71|45.08|42.68|45.17|42.77|45.07|42.67|0
1695675900000|2023-09-25 21:05:00|45.07|42.67|45.05|42.65|45.08|42.68|45.05|42.65|0
1695676200000|2023-09-25 21:10:00|45.03|42.63|45.01|42.61|45.09|42.69|44.99|42.59|0
1695676500000|2023-09-25 21:15:00|45.05|42.65|45.05|42.65|45.05|42.65|44.99|42.59|0
1695676800000|2023-09-25 21:20:00|45.06|42.66|45.07|42.67|45.1|42.7|45.05|42.65|0
1695677100000|2023-09-25 21:25:00|45.09|42.69|45.11|42.71|45.11|42.71|45.07|42.67|0
1695677400000|2023-09-25 21:30:00|45.1|42.7|45.1|42.7|45.11|42.71|45.1|42.7|0
1695677700000|2023-09-25 21:35:00|45.12|42.72|45.12|42.72|45.13|42.73|45.1|42.7|0
1695678000000|2023-09-25 21:40:00|45.1|42.7|45.07|42.67|45.13|42.73|45.06|42.66|0
1695678300000|2023-09-25 21:45:00|45.06|42.66|45.1|42.7|45.13|42.73|45.06|42.66|0
1695678600000|2023-09-25 21:50:00|45.11|42.71|45.09|42.69|45.11|42.71|45.09|42.69|0
1695678900000|2023-09-25 21:55:00|45.08|42.68|45.08|42.68|45.08|42.68|45.07|42.67|0
1695679200000|2023-09-25 22:00:00|44.81|42.41|44.62|42.22|44.81|42.41|44.52|42.12|0
1695679500000|2023-09-25 22:05:00|44.57|42.17|44.62|42.22|44.62|42.22|44.57|42.17|0
1695679800000|2023-09-25 22:10:00|44.57|42.17|44.51|42.11|44.57|42.17|44.46|42.06|0
1695680100000|2023-09-25 22:15:00|44.46|42.06|44.41|42.01|44.46|42.06|44.35|41.95|0
1695680400000|2023-09-25 22:20:00|44.46|42.06|44.46|42.06|44.46|42.06|44.35|41.95|0
1695680700000|2023-09-25 22:25:00|44.51|42.11|44.51|42.11|44.51|42.11|44.51|42.11|0
1695681000000|2023-09-25 22:30:00|44.62|42.22|44.46|42.06|44.62|42.22|44.46|42.06|0
1695681300000|2023-09-25 22:35:00|44.51|42.11|44.56|42.16|44.56|42.16|44.51|42.11|0
1695681900000|2023-09-25 22:45:00|44.61|42.21|44.45|42.05|44.61|42.21|44.45|42.05|0
1695682200000|2023-09-25 22:50:00|44.42|42.02|44.45|42.05|44.45|42.05|44.4|42|0
1695682500000|2023-09-25 22:55:00|44.5|42.1|44.4|42|44.5|42.1|44.4|42|0
1695682800000|2023-09-25 23:00:00|44.34|41.94|44.18|41.78|44.34|41.94|44.13|41.73|0
1695683100000|2023-09-25 23:05:00|44.24|41.84|44.13|41.73|44.24|41.84|44.13|41.73|0
1695683400000|2023-09-25 23:10:00|44.18|41.78|44.18|41.78|44.23|41.83|44.13|41.73|0
1695683700000|2023-09-25 23:15:00|44.23|41.83|44.23|41.83|44.29|41.89|44.23|41.83|0
1695684000000|2023-09-25 23:20:00|44.29|41.89|44.13|41.73|44.29|41.89|44.07|41.67|0
1695684300000|2023-09-25 23:25:00|44.1|41.7|44.12|41.72|44.23|41.83|44.07|41.67|0
1695684600000|2023-09-25 23:30:00|44.07|41.67|44.12|41.72|44.18|41.78|44.07|41.67|0
1695684900000|2023-09-25 23:35:00|44.18|41.78|44.12|41.72|44.18|41.78|44.12|41.72|0
1695685200000|2023-09-25 23:40:00|44.18|41.78|44.23|41.83|44.25|41.85|44.18|41.78|0
1695685500000|2023-09-25 23:45:00|44.28|41.88|44.17|41.77|44.28|41.88|44.12|41.72|0
1695685800000|2023-09-25 23:50:00|44.23|41.83|44.17|41.77|44.23|41.83|44.12|41.72|0
1695686100000|2023-09-25 23:55:00|44.14|41.74|43.96|41.56|44.17|41.77|43.96|41.56|0
1695686400000|2023-09-26 00:00:00|44.01|41.61|43.48|41.08|44.01|41.61|43.38|40.98|0
1695686700000|2023-09-26 00:05:00|43.43|41.03|43.43|41.03|43.75|41.35|43.38|40.98|0
1695687000000|2023-09-26 00:10:00|43.38|40.98|43.06|40.66|43.43|41.03|43.06|40.66|0
1695687300000|2023-09-26 00:15:00|42.96|40.56|43.83|41.43|44.15|41.75|42.85|40.45|0
1695687600000|2023-09-26 00:20:00|43.78|41.38|43.88|41.48|44.04|41.64|43.72|41.32|0
1695687900000|2023-09-26 00:25:00|43.83|41.43|43.75|41.35|43.93|41.53|43.72|41.32|0
1695688200000|2023-09-26 00:30:00|43.67|41.47|43.44|41.24|43.73|41.53|43.36|41.16|0
1695688500000|2023-09-26 00:35:00|43.41|41.21|43.31|41.11|43.41|41.21|43.23|41.03|0
1695688800000|2023-09-26 00:40:00|43.36|41.16|43.62|41.42|43.62|41.42|43.36|41.16|0
1695689100000|2023-09-26 00:45:00|43.57|41.37|42.58|40.38|43.62|41.42|42.37|40.17|0
1695689400000|2023-09-26 00:50:00|42.48|40.28|42.58|40.38|42.68|40.48|42.07|39.87|0
1695689700000|2023-09-26 00:55:00|42.53|40.33|42.37|40.17|42.53|40.33|42.37|40.17|0
1695690000000|2023-09-26 01:00:00|42.34|40.14|42.42|40.22|42.47|40.27|42.06|39.86|0
1695690300000|2023-09-26 01:05:00|42.47|40.27|42.47|40.27|42.63|40.43|42.16|39.96|0
1695690600000|2023-09-26 01:10:00|42.52|40.32|42.42|40.22|42.52|40.32|42.34|40.14|0
1695690900000|2023-09-26 01:15:00|42.39|40.19|42.42|40.22|42.47|40.27|42.01|39.81|0
1695691200000|2023-09-26 01:20:00|42.37|40.17|42.37|40.17|42.57|40.37|42.16|39.96|0
1695691500000|2023-09-26 01:25:00|42.42|40.22|42.47|40.27|42.62|40.42|42.37|40.17|0
1695691800000|2023-09-26 01:30:00|42.52|40.32|42.26|40.06|42.57|40.37|42.26|40.06|0
1695692100000|2023-09-26 01:35:00|42.31|40.11|41.7|39.5|42.31|40.11|41.6|39.4|0
1695692400000|2023-09-26 01:40:00|41.65|39.45|41.14|38.94|41.8|39.6|41.14|38.94|0
1695692700000|2023-09-26 01:45:00|41.19|38.99|41.39|39.19|41.39|39.19|41.14|38.94|0
1695693000000|2023-09-26 01:50:00|41.45|39.25|41.34|39.14|41.65|39.45|41.24|39.04|0
1695693300000|2023-09-26 01:55:00|41.29|39.09|41.39|39.19|41.54|39.34|41.29|39.09|0
1695693600000|2023-09-26 02:00:00|41.44|39.24|41.59|39.39|41.59|39.39|41.34|39.14|0
1695693900000|2023-09-26 02:05:00|41.54|39.34|41.54|39.34|41.59|39.39|41.44|39.24|0
1695694200000|2023-09-26 02:10:00|41.49|39.29|41.04|38.84|41.54|39.34|41.04|38.84|0
1695694500000|2023-09-26 02:15:00|41.09|38.89|41.39|39.19|41.44|39.24|40.94|38.74|0
1695694800000|2023-09-26 02:20:00|41.44|39.24|41.29|39.09|41.49|39.29|41.24|39.04|0
1695695100000|2023-09-26 02:25:00|41.26|39.06|41.19|38.99|41.39|39.19|41.13|38.93|0
1695695400000|2023-09-26 02:30:00|41.13|38.93|40.88|38.68|41.19|38.99|40.83|38.63|0
1695695700000|2023-09-26 02:35:00|40.93|38.73|41.18|38.98|41.23|39.03|40.93|38.73|0
1695696000000|2023-09-26 02:40:00|41.16|38.96|41.53|39.33|41.58|39.38|41.16|38.96|0
1695696300000|2023-09-26 02:45:00|41.58|39.38|41.43|39.23|41.58|39.38|41.43|39.23|0
1695696600000|2023-09-26 02:50:00|41.46|39.26|41.28|39.08|41.48|39.28|41.28|39.08|0
1695696900000|2023-09-26 02:55:00|41.33|39.13|41.23|39.03|41.33|39.13|41.18|38.98|0
1695697200000|2023-09-26 03:00:00|41.28|39.08|41.33|39.13|41.38|39.18|41.18|38.98|0
1695697500000|2023-09-26 03:05:00|41.38|39.18|41.38|39.18|41.43|39.23|41.33|39.13|0
1695697800000|2023-09-26 03:10:00|41.43|39.23|41.48|39.28|41.48|39.28|41.38|39.18|0
1695698100000|2023-09-26 03:15:00|41.53|39.33|41.53|39.33|41.73|39.53|41.53|39.33|0
1695698400000|2023-09-26 03:20:00|41.48|39.28|41.65|39.45|41.65|39.45|41.48|39.28|0
1695698700000|2023-09-26 03:25:00|41.68|39.48|41.63|39.43|41.78|39.58|41.58|39.38|0
1695699000000|2023-09-26 03:30:00|41.58|39.38|41.62|39.42|41.73|39.53|41.58|39.38|0
1695699300000|2023-09-26 03:35:00|41.57|39.37|41.57|39.37|41.62|39.42|41.52|39.32|0
1695699600000|2023-09-26 03:40:00|41.62|39.42|41.88|39.68|41.93|39.73|41.6|39.4|0
1695699900000|2023-09-26 03:45:00|41.93|39.73|41.93|39.73|42.03|39.83|41.88|39.68|0
1695700200000|2023-09-26 03:50:00|41.98|39.78|41.92|39.72|42.03|39.83|41.92|39.72|0
1695700500000|2023-09-26 03:55:00|41.95|39.75|41.97|39.77|42.03|39.83|41.92|39.72|0
1695700800000|2023-09-26 04:00:00|42.03|39.83|41.87|39.67|42.08|39.88|41.82|39.62|0
1695701100000|2023-09-26 04:05:00|41.92|39.72|41.97|39.77|42.02|39.82|41.92|39.72|0
1695701400000|2023-09-26 04:10:00|41.92|39.72|41.92|39.72|42.07|39.87|41.87|39.67|0
1695701700000|2023-09-26 04:15:00|41.97|39.77|41.97|39.77|42.02|39.82|41.92|39.72|0
1695702000000|2023-09-26 04:20:00|42.02|39.82|42.17|39.97|42.17|39.97|41.99|39.79|0
1695702300000|2023-09-26 04:25:00|42.22|40.02|42.22|40.02|42.22|40.02|42.17|39.97|0
1695702600000|2023-09-26 04:30:00|42.17|39.97|42.17|39.97|42.17|39.97|42.07|39.87|0
1695702900000|2023-09-26 04:35:00|42.12|39.92|41.97|39.77|42.12|39.92|41.97|39.77|0
1695703200000|2023-09-26 04:40:00|42.02|39.82|42.07|39.87|42.12|39.92|41.97|39.77|0
1695703500000|2023-09-26 04:45:00|42.12|39.92|42.17|39.97|42.22|40.02|42.07|39.87|0
1695703800000|2023-09-26 04:50:00|42.12|39.92|42.09|39.89|42.17|39.97|42.07|39.87|0
1695704100000|2023-09-26 04:55:00|42.12|39.92|42.17|39.97|42.17|39.97|42.06|39.86|0
1695704400000|2023-09-26 05:00:00|42.22|40.02|42.11|39.91|42.37|40.17|42.11|39.91|0
1695704700000|2023-09-26 05:05:00|42.06|39.86|42.01|39.81|42.11|39.91|41.91|39.71|0
1695705000000|2023-09-26 05:10:00|42.06|39.86|42.16|39.96|42.21|40.01|42.06|39.86|0
1695705300000|2023-09-26 05:15:00|42.19|39.99|42.11|39.91|42.21|40.01|42.11|39.91|0
1695705600000|2023-09-26 05:20:00|42.06|39.86|41.8|39.6|42.06|39.86|41.8|39.6|0
1695705900000|2023-09-26 05:25:00|41.85|39.65|41.96|39.76|42.01|39.81|41.8|39.6|0
1695706200000|2023-09-26 05:30:00|41.98|39.78|41.9|39.7|41.98|39.78|41.85|39.65|0
1695706500000|2023-09-26 05:35:00|41.85|39.65|42.06|39.86|42.16|39.96|41.85|39.65|0
1695706800000|2023-09-26 05:40:00|42.11|39.91|42.05|39.85|42.21|40.01|41.9|39.7|0
1695707100000|2023-09-26 05:45:00|42.11|39.91|41.8|39.6|42.11|39.91|41.75|39.55|0
1695707400000|2023-09-26 05:50:00|41.75|39.55|41.44|39.24|41.8|39.6|41.29|39.09|0
1695707700000|2023-09-26 05:55:00|41.49|39.29|41.54|39.34|41.59|39.39|41.39|39.19|0
1695708000000|2023-09-26 06:00:00|41.59|39.39|41.34|39.14|41.7|39.5|41.19|38.99|0
1695708300000|2023-09-26 06:05:00|41.29|39.09|41.14|38.94|41.49|39.29|41.14|38.94|0
1695708600000|2023-09-26 06:10:00|41.09|38.89|40.69|38.49|41.09|38.89|40.64|38.44|0
1695708900000|2023-09-26 06:15:00|40.74|38.54|40.14|37.94|40.74|38.54|40.04|37.84|0
1695709200000|2023-09-26 06:20:00|40.09|37.89|40.29|38.09|40.34|38.14|40.04|37.84|0
1695709500000|2023-09-26 06:25:00|40.34|38.14|40.39|38.19|40.44|38.24|40.29|38.09|0
1695709800000|2023-09-26 06:30:00|40.34|38.14|40.29|38.09|40.34|38.14|40.04|37.84|0
1695710100000|2023-09-26 06:35:00|40.34|38.14|41.14|38.94|41.87|39.67|40.14|37.94|0
1695710400000|2023-09-26 06:40:00|41.09|38.89|41.19|38.99|41.29|39.09|40.99|38.79|0
1695710700000|2023-09-26 06:45:00|41.14|38.94|40.74|38.54|41.24|39.04|40.69|38.49|0
1695711000000|2023-09-26 06:50:00|40.79|38.59|40.99|38.79|41.04|38.84|40.74|38.54|0
1695711300000|2023-09-26 06:55:00|40.96|38.76|40.89|38.69|40.99|38.79|40.84|38.64|0
1695711600000|2023-09-26 07:00:00|40.79|38.59|40.44|38.24|40.99|38.79|40.44|38.24|0
1695711900000|2023-09-26 07:05:00|40.49|38.29|40|37.8|40.49|38.29|39.95|37.75|0
1695712200000|2023-09-26 07:10:00|40.05|37.85|40.76|38.56|40.76|38.56|39.1|36.9|0
1695712500000|2023-09-26 07:15:00|40.68|38.48|39.88|37.68|40.71|38.51|39.44|37.24|0
1695712800000|2023-09-26 07:20:00|39.93|37.73|40.17|37.97|40.46|38.26|39.83|37.63|0
1695713100000|2023-09-26 07:25:00|40.12|37.92|39.97|37.77|40.17|37.97|39.73|37.53|0
1695713400000|2023-09-26 07:30:00|40.02|37.82|39.87|37.67|40.12|37.92|39.63|37.43|0
1695713700000|2023-09-26 07:35:00|39.83|37.63|40.85|38.65|40.85|38.65|39.83|37.63|0
1695714000000|2023-09-26 07:40:00|40.9|38.7|41.7|39.5|41.7|39.5|40.9|38.7|0
1695714300000|2023-09-26 07:45:00|41.65|39.45|41.1|38.9|41.65|39.45|40.9|38.7|0
1695714600000|2023-09-26 07:50:00|41.15|38.95|41.15|38.95|41.4|39.2|41|38.8|0
1695714900000|2023-09-26 07:55:00|41.2|39|40.65|38.45|41.84|39.64|40.55|38.35|0
1695715200000|2023-09-26 08:00:00|40.75|38.55|41|38.8|41|38.8|40.7|38.5|0
1695715500000|2023-09-26 08:05:00|41.05|38.85|41.1|38.9|41.5|39.3|40.7|38.5|0
1695715800000|2023-09-26 08:10:00|41.05|38.85|41.9|39.7|41.95|39.75|40.95|38.75|0
1695716100000|2023-09-26 08:15:00|42|39.8|42.2|40|42.36|40.16|41.85|39.65|0
1695716400000|2023-09-26 08:20:00|42.26|40.06|42.31|40.11|42.66|40.46|42.2|40|0
1695716700000|2023-09-26 08:25:00|42.28|40.08|41.3|39.1|42.84|40.64|41.3|39.1|0
1695717000000|2023-09-26 08:30:00|41.27|39.07|41.15|38.95|41.3|39.1|40.8|38.6|0
1695717300000|2023-09-26 08:35:00|41.2|39|40.95|38.75|41.35|39.15|40.8|38.6|0
1695717600000|2023-09-26 08:40:00|40.9|38.7|40.64|38.44|41|38.8|40.55|38.35|0
1695717900000|2023-09-26 08:45:00|40.62|38.42|41.54|39.34|41.64|39.44|40.4|38.2|0
1695718200000|2023-09-26 08:50:00|41.59|39.39|41.69|39.49|41.94|39.74|41.59|39.39|0
1695718500000|2023-09-26 08:55:00|41.64|39.44|41.59|39.39|41.84|39.64|41.39|39.19|0
1695718800000|2023-09-26 09:00:00|41.64|39.44|41.39|39.19|41.76|39.56|41.29|39.09|0
1695719100000|2023-09-26 09:05:00|41.44|39.24|40.79|38.59|41.49|39.29|40.69|38.49|0
1695719400000|2023-09-26 09:10:00|40.74|38.54|41.88|39.68|41.96|39.76|40.22|38.02|0
1695719700000|2023-09-26 09:15:00|41.91|39.71|41.4|39.2|42.11|39.91|41.4|39.2|0
1695720000000|2023-09-26 09:20:00|41.45|39.25|41.88|39.68|41.88|39.68|41.35|39.15|0
1695720300000|2023-09-26 09:25:00|41.86|39.66|41.75|39.55|41.91|39.71|41.4|39.2|0
1695720600000|2023-09-26 09:30:00|41.8|39.6|42.21|40.01|42.31|40.11|41.7|39.5|0
1695720900000|2023-09-26 09:35:00|42.26|40.06|42.16|39.96|42.46|40.26|42.11|39.91|0
1695721200000|2023-09-26 09:40:00|42.11|39.91|41.75|39.55|42.21|40.01|41.75|39.55|0
1695721500000|2023-09-26 09:45:00|41.7|39.5|41.5|39.3|41.95|39.75|41.45|39.25|0
1695721800000|2023-09-26 09:50:00|41.55|39.35|41.3|39.1|41.7|39.5|41.2|39|0
1695722100000|2023-09-26 09:55:00|41.25|39.05|40.95|38.75|41.3|39.1|40.85|38.65|0
1695722400000|2023-09-26 10:00:00|41|38.8|41.5|39.3|41.55|39.35|40.9|38.7|0
1695722700000|2023-09-26 10:05:00|41.4|39.2|41.49|39.29|41.67|39.47|41.24|39.04|0
1695723000000|2023-09-26 10:10:00|41.54|39.34|41.44|39.24|41.59|39.39|41.09|38.89|0
1695723300000|2023-09-26 10:15:00|41.39|39.19|41.84|39.64|41.84|39.64|41.39|39.19|0
1695723600000|2023-09-26 10:20:00|41.79|39.59|41.54|39.34|41.84|39.64|41.34|39.14|0
1695723900000|2023-09-26 10:25:00|41.59|39.39|41.74|39.54|41.89|39.69|41.49|39.29|0
1695724200000|2023-09-26 10:30:00|41.77|39.57|41.84|39.64|41.89|39.69|41.59|39.39|0
1695724500000|2023-09-26 10:35:00|41.89|39.69|42.14|39.94|42.19|39.99|41.69|39.49|0
1695724800000|2023-09-26 10:40:00|42.09|39.89|41.79|39.59|42.19|39.99|41.69|39.49|0
1695725100000|2023-09-26 10:45:00|41.84|39.64|41.84|39.64|42.12|39.92|41.74|39.54|0
1695725400000|2023-09-26 10:50:00|41.79|39.59|41.99|39.79|42.04|39.84|41.54|39.34|0
1695725700000|2023-09-26 10:55:00|41.94|39.74|42.45|40.25|42.55|40.35|41.79|39.59|0
1695726000000|2023-09-26 11:00:00|42.5|40.3|41.99|39.79|42.55|40.35|41.94|39.74|0
1695726300000|2023-09-26 11:05:00|41.94|39.74|41.18|38.98|41.99|39.79|41.13|38.93|0
1695726600000|2023-09-26 11:10:00|41.23|39.03|41.38|39.18|41.38|39.18|41.08|38.88|0
1695726900000|2023-09-26 11:15:00|41.4|39.2|42.03|39.83|42.08|39.88|41.33|39.13|0
1695727200000|2023-09-26 11:20:00|41.98|39.78|42.24|40.04|42.34|40.14|41.93|39.73|0
1695727500000|2023-09-26 11:25:00|42.19|39.99|42.64|40.44|42.8|40.6|42.13|39.93|0
1695727800000|2023-09-26 11:30:00|42.59|40.39|42.64|40.44|42.75|40.55|42.49|40.29|0
1695728100000|2023-09-26 11:35:00|42.62|40.42|42.95|40.75|43.21|41.01|42.62|40.42|0
1695728400000|2023-09-26 11:40:00|42.9|40.7|42.9|40.7|43.05|40.85|42.82|40.62|0
1695728700000|2023-09-26 11:45:00|42.85|40.65|42.28|40.08|42.85|40.65|42.23|40.03|0
1695729000000|2023-09-26 11:50:00|42.23|40.03|42.33|40.13|42.43|40.23|42.08|39.88|0
1695729300000|2023-09-26 11:55:00|42.28|40.08|42.48|40.28|42.54|40.34|42.28|40.08|0
1695729600000|2023-09-26 12:00:00|42.43|40.23|42.34|40.14|43.32|41.12|41.98|39.78|0
1695729900000|2023-09-26 12:05:00|42.29|40.09|42.44|40.24|42.6|40.4|41.93|39.73|0
1695730200000|2023-09-26 12:10:00|42.39|40.19|42.01|39.81|42.49|40.29|41.93|39.73|0
1695730500000|2023-09-26 12:15:00|42.03|39.83|42.49|40.29|42.54|40.34|41.88|39.68|0
1695730800000|2023-09-26 12:20:00|42.41|40.21|41.78|39.58|42.44|40.24|41.62|39.42|0
1695731100000|2023-09-26 12:25:00|41.73|39.53|41.42|39.22|41.73|39.53|41.24|39.04|0
1695731400000|2023-09-26 12:30:00|41.37|39.17|40.57|38.37|41.37|39.17|40.37|38.17|0
1695731700000|2023-09-26 12:35:00|40.52|38.32|40.37|38.17|40.72|38.52|40.13|37.93|0
1695732000000|2023-09-26 12:40:00|40.32|38.12|41.46|39.26|41.56|39.36|39.9|37.7|0
1695732300000|2023-09-26 12:45:00|41.41|39.21|40.81|38.61|41.51|39.31|40.81|38.61|0
1695732600000|2023-09-26 12:50:00|40.66|38.46|40.81|38.61|41.01|38.81|40.61|38.41|0
1695732900000|2023-09-26 12:55:00|40.86|38.66|40.71|38.51|41.01|38.81|40.46|38.26|0
1695733200000|2023-09-26 13:00:00|40.66|38.46|40.41|38.21|40.71|38.51|40.41|38.21|0
1695733500000|2023-09-26 13:05:00|40.46|38.26|40.12|37.92|40.56|38.36|40.12|37.92|0
1695733800000|2023-09-26 13:10:00|40.07|37.87|40.07|37.87|40.22|38.02|39.78|37.58|0
1695734100000|2023-09-26 13:15:00|40.12|37.92|39.78|37.58|40.41|38.21|39.78|37.58|0
1695734400000|2023-09-26 13:20:00|39.82|37.62|39.92|37.72|40.17|37.97|39.78|37.58|0
1695734700000|2023-09-26 13:25:00|39.87|37.67|39.48|37.28|40.02|37.82|39.34|37.14|0
1695735000000|2023-09-26 13:30:00|39.73|37.53|40.02|37.82|40.31|38.11|39.34|37.14|0
1695735300000|2023-09-26 13:35:00|39.92|37.72|40.51|38.31|40.8|38.6|39.87|37.67|0
1695735600000|2023-09-26 13:40:00|40.41|38.21|40.7|38.5|40.9|38.7|39.87|37.67|0
1695735900000|2023-09-26 13:45:00|40.75|38.55|39.27|37.07|40.8|38.6|39.27|37.07|0
1695736200000|2023-09-26 13:50:00|39.18|36.98|38.55|36.35|39.32|37.12|38.41|36.21|0
1695736500000|2023-09-26 13:55:00|38.51|36.31|38.51|36.31|38.79|36.59|38.22|36.02|0
1695736800000|2023-09-26 14:00:00|38.53|36.33|38.47|36.27|39.28|37.08|37.82|35.62|0
1695737100000|2023-09-26 14:05:00|38.37|36.17|38.66|36.46|39.47|37.27|38.23|36.03|0
1695737400000|2023-09-26 14:10:00|38.61|36.41|36.98|34.78|38.61|36.41|36.98|34.78|0
1695737700000|2023-09-26 14:15:00|37.12|34.92|37.05|34.85|37.42|35.22|36.14|33.94|0
1695738000000|2023-09-26 14:20:00|37.1|34.9|37.65|35.45|37.93|35.73|37.05|34.85|0
1695738300000|2023-09-26 14:25:00|37.6|35.4|38.58|36.38|38.58|36.38|37.42|35.22|0
1695738600000|2023-09-26 14:30:00|38.53|36.33|38.16|35.96|38.82|36.62|38.02|35.82|0
1695738900000|2023-09-26 14:35:00|38.02|35.82|38.48|36.28|38.58|36.38|37.88|35.68|0
1695739200000|2023-09-26 14:40:00|38.44|36.24|39.57|37.37|39.57|37.37|38.39|36.19|0
1695739500000|2023-09-26 14:45:00|39.48|37.28|38.62|36.42|40.01|37.81|38.62|36.42|0
1695739800000|2023-09-26 14:50:00|38.58|36.38|38.15|35.95|38.67|36.47|38.06|35.86|0
1695740100000|2023-09-26 14:55:00|38.25|36.05|38.76|36.56|38.81|36.61|38.01|35.81|0
1695740400000|2023-09-26 15:00:00|38.81|36.61|38.76|36.56|39.14|36.94|38.57|36.37|0
1695740700000|2023-09-26 15:05:00|38.71|36.51|38.25|36.05|39.05|36.85|37.92|35.72|0
1695741000000|2023-09-26 15:10:00|38.29|36.09|37.97|35.77|38.29|36.09|37.78|35.58|0
1695741300000|2023-09-26 15:15:00|37.92|35.72|38.52|36.32|38.75|36.55|37.64|35.44|0
1695741600000|2023-09-26 15:20:00|38.47|36.27|38.1|35.9|38.61|36.41|38.05|35.85|0
1695741900000|2023-09-26 15:25:00|38.05|35.85|37.27|35.07|38.15|35.95|37.27|35.07|0
1695742200000|2023-09-26 15:30:00|37.18|34.98|38.05|35.85|38.05|35.85|37.05|34.85|0
1695742500000|2023-09-26 15:35:00|38.01|35.81|38.44|36.24|38.67|36.47|37.73|35.53|0
1695742800000|2023-09-26 15:40:00|38.39|36.19|38.16|35.96|38.72|36.52|37.79|35.59|0
1695743100000|2023-09-26 15:45:00|38.25|36.05|38.11|35.91|38.53|36.33|37.65|35.45|0
1695743400000|2023-09-26 15:50:00|38.16|35.96|37.83|35.63|38.43|36.23|37.74|35.54|0
1695743700000|2023-09-26 15:55:00|37.79|35.59|38.06|35.86|38.25|36.05|37.6|35.4|0
1695744000000|2023-09-26 16:00:00|38.11|35.91|37.83|35.63|38.48|36.28|37.78|35.58|0
1695744300000|2023-09-26 16:05:00|37.78|35.58|38.76|36.56|38.8|36.6|37.69|35.49|0
1695744600000|2023-09-26 16:10:00|38.71|36.51|38.8|36.6|39.23|37.03|38.62|36.42|0
1695744900000|2023-09-26 16:15:00|38.76|36.56|38.52|36.32|39.27|37.07|38.38|36.18|0
1695745200000|2023-09-26 16:20:00|38.48|36.28|39.32|37.12|39.32|37.12|38.38|36.18|0
1695745500000|2023-09-26 16:25:00|39.27|37.07|39.13|36.93|39.27|37.07|38.85|36.65|0
1695745800000|2023-09-26 16:30:00|39.08|36.88|38.99|36.79|39.27|37.07|38.75|36.55|0
1695746100000|2023-09-26 16:35:00|38.94|36.74|39.32|37.12|39.37|37.17|38.94|36.74|0
1695746400000|2023-09-26 16:40:00|39.22|37.02|39.06|36.86|39.55|37.35|38.94|36.74|0
1695746700000|2023-09-26 16:45:00|39.08|36.88|39.31|37.11|39.36|37.16|38.94|36.74|0
1695747000000|2023-09-26 16:50:00|39.27|37.07|39.46|37.26|39.69|37.49|39.22|37.02|0
1695747300000|2023-09-26 16:55:00|39.5|37.3|38.18|35.98|39.5|37.3|38.18|35.98|0
1695747600000|2023-09-26 17:00:00|38.13|35.93|38.41|36.21|38.74|36.54|37.8|35.6|0
1695747900000|2023-09-26 17:05:00|38.36|36.16|38.69|36.49|38.74|36.54|37.25|35.05|0
1695748200000|2023-09-26 17:10:00|38.74|36.54|39.14|36.94|39.33|37.13|38.55|36.35|0
1695748500000|2023-09-26 17:15:00|39.09|36.89|38.34|36.14|39.28|37.08|38.29|36.09|0
1695748800000|2023-09-26 17:20:00|38.29|36.09|38.2|36|38.53|36.33|38.2|36|0
1695749100000|2023-09-26 17:25:00|38.15|35.95|37.46|35.26|38.34|36.14|37.46|35.26|0
1695749400000|2023-09-26 17:30:00|37.42|35.22|37.32|35.12|37.83|35.63|37.32|35.12|0
1695749700000|2023-09-26 17:35:00|37.19|34.99|36.2|34|37.32|35.12|36.06|33.86|0
1695750000000|2023-09-26 17:40:00|36.24|34.04|35.88|33.68|36.28|34.08|35.75|33.55|0
1695750300000|2023-09-26 17:45:00|35.84|33.64|36.87|34.67|37.28|35.08|35.54|33.34|0
1695750600000|2023-09-26 17:50:00|36.92|34.72|37.73|35.53|38.05|35.85|36.92|34.72|0
1695750900000|2023-09-26 17:55:00|37.69|35.49|38.19|35.99|38.24|36.04|37.59|35.39|0
1695751200000|2023-09-26 18:00:00|38.14|35.94|37.64|35.44|38.14|35.94|37.46|35.26|0
1695751500000|2023-09-26 18:05:00|37.55|35.35|37.27|35.07|37.87|35.67|37.27|35.07|0
1695751800000|2023-09-26 18:10:00|37.32|35.12|37.05|34.85|37.55|35.35|36.69|34.49|0
1695752100000|2023-09-26 18:15:00|36.96|34.76|36.55|34.35|37.23|35.03|36.55|34.35|0
1695752400000|2023-09-26 18:20:00|36.51|34.31|37.23|35.03|37.5|35.3|36.51|34.31|0
1695752700000|2023-09-26 18:25:00|37.18|34.98|36.64|34.44|37.27|35.07|36.51|34.31|0
1695753000000|2023-09-26 18:30:00|37.03|34.83|37.12|34.92|37.48|35.28|36.85|34.65|0
1695753300000|2023-09-26 18:35:00|37.16|34.96|36.63|34.43|37.21|35.01|36.58|34.38|0
1695753600000|2023-09-26 18:40:00|36.67|34.47|36.58|34.38|36.94|34.74|36.45|34.25|0
1695753900000|2023-09-26 18:45:00|36.54|34.34|36.62|34.42|36.76|34.56|36.36|34.16|0
1695754200000|2023-09-26 18:50:00|36.67|34.47|36.4|34.2|36.8|34.6|36.27|34.07|0
1695754500000|2023-09-26 18:55:00|36.36|34.16|36.89|34.69|36.89|34.69|36.31|34.11|0
1695754800000|2023-09-26 19:00:00|36.76|34.56|36.49|34.29|37.07|34.87|36.4|34.2|0
1695755100000|2023-09-26 19:05:00|36.58|34.38|37.16|34.96|37.25|35.05|36.44|34.24|0
1695755400000|2023-09-26 19:10:00|37.2|35|37.05|34.85|37.64|35.44|37.01|34.81|0
1695755700000|2023-09-26 19:15:00|37.1|34.9|37.16|34.96|37.93|35.73|36.96|34.76|0
1695756000000|2023-09-26 19:20:00|37.12|34.92|36.94|34.74|37.34|35.14|36.89|34.69|0
1695756300000|2023-09-26 19:25:00|36.89|34.69|37.03|34.83|37.76|35.56|36.63|34.43|0
1695756600000|2023-09-26 19:30:00|37.07|34.87|36.8|34.6|37.43|35.23|36.8|34.6|0
1695756900000|2023-09-26 19:35:00|36.89|34.69|37.38|35.18|37.38|35.18|36.71|34.51|0
1695757200000|2023-09-26 19:40:00|37.29|35.09|38.2|36|38.24|36.04|37.29|35.09|0
1695757500000|2023-09-26 19:45:00|38.1|35.9|37.42|35.22|38.19|35.99|37.42|35.22|0
1695757800000|2023-09-26 19:50:00|37.38|35.18|38.01|35.81|38.33|36.13|37.02|34.82|0
1695758100000|2023-09-26 19:55:00|37.97|35.77|37.36|35.16|38.33|36.13|37.36|35.16|0
1695758400000|2023-09-26 20:00:00|37.59|35.39|37.54|35.34|37.59|35.39|37.27|35.07|0
1695758700000|2023-09-26 20:05:00|37.49|35.29|38.59|36.39|38.68|36.48|37.49|35.29|0
1695759000000|2023-09-26 20:10:00|38.64|36.44|37.66|35.46|38.91|36.71|37.66|35.46|0
1695759300000|2023-09-26 20:15:00|37.76|35.36|37.66|35.26|37.89|35.49|37.66|35.26|0
1695759600000|2023-09-26 20:20:00|37.71|35.31|37.62|35.22|37.85|35.45|37.62|35.22|0
1695759900000|2023-09-26 20:25:00|37.57|35.17|37.71|35.31|37.71|35.31|37.57|35.17|0
1695760200000|2023-09-26 20:30:00|37.66|35.26|37.66|35.26|37.71|35.31|37.62|35.22|0
1695760500000|2023-09-26 20:35:00|37.71|35.31|37.71|35.31|37.71|35.31|37.66|35.26|0
1695760800000|2023-09-26 20:40:00|37.66|35.26|37.61|35.21|37.66|35.26|37.57|35.17|0
1695761100000|2023-09-26 20:45:00|37.66|35.26|37.57|35.17|37.66|35.26|37.57|35.17|0
1695761400000|2023-09-26 20:50:00|37.61|35.21|37.61|35.21|37.61|35.21|37.61|35.21|0
1695761700000|2023-09-26 20:55:00|37.63|35.23|37.63|35.23|37.63|35.23|37.59|35.19|0
1695762000000|2023-09-26 21:00:00|37.64|35.24|37.69|35.29|37.7|35.3|37.59|35.19|0
1695762300000|2023-09-26 21:05:00|37.68|35.28|37.69|35.29|37.82|35.42|37.68|35.28|0
1695762600000|2023-09-26 21:10:00|37.7|35.3|37.66|35.26|37.71|35.31|37.66|35.26|0
1695762900000|2023-09-26 21:15:00|37.68|35.28|37.65|35.25|37.68|35.28|37.65|35.25|0
1695763200000|2023-09-26 21:20:00|37.66|35.26|37.67|35.27|37.68|35.28|37.65|35.25|0
1695763500000|2023-09-26 21:25:00|37.68|35.28|37.66|35.26|37.71|35.31|37.66|35.26|0
1695763800000|2023-09-26 21:30:00|37.65|35.25|37.66|35.26|37.69|35.29|37.63|35.23|0
1695764100000|2023-09-26 21:35:00|37.71|35.31|37.66|35.26|37.74|35.34|37.66|35.26|0
1695764400000|2023-09-26 21:40:00|37.68|35.28|37.65|35.25|37.68|35.28|37.63|35.23|0
1695764700000|2023-09-26 21:45:00|37.64|35.24|37.64|35.24|37.66|35.26|37.64|35.24|0
1695765000000|2023-09-26 21:50:00|37.63|35.23|37.7|35.3|37.74|35.34|37.63|35.23|0
1695765300000|2023-09-26 21:55:00|37.74|35.34|37.72|35.32|37.74|35.34|37.68|35.28|0
1695765600000|2023-09-26 22:00:00|37.85|35.45|37.55|35.15|37.96|35.56|37.51|35.11|0
1695765900000|2023-09-26 22:05:00|37.6|35.2|37.69|35.29|37.69|35.29|37.55|35.15|0
1695766200000|2023-09-26 22:10:00|37.64|35.24|37.55|35.15|37.64|35.24|37.51|35.11|0
1695766500000|2023-09-26 22:15:00|37.6|35.2|37.19|34.79|37.6|35.2|37.19|34.79|0
1695766800000|2023-09-26 22:20:00|37.23|34.83|37.32|34.92|37.37|34.97|37.19|34.79|0
1695767100000|2023-09-26 22:25:00|37.28|34.88|37.46|35.06|37.46|35.06|37.28|34.88|0
1695767400000|2023-09-26 22:30:00|37.5|35.1|37.59|35.19|37.59|35.19|37.46|35.06|0
1695767700000|2023-09-26 22:35:00|37.55|35.15|37.23|34.83|37.55|35.15|37.18|34.78|0
1695768000000|2023-09-26 22:40:00|37.18|34.78|37.36|34.96|37.41|35.01|37.18|34.78|0
1695768300000|2023-09-26 22:45:00|37.32|34.92|37.23|34.83|37.41|35.01|37.23|34.83|0
1695768600000|2023-09-26 22:50:00|37.27|34.87|37.25|34.85|37.27|34.87|37.18|34.78|0
1695768900000|2023-09-26 22:55:00|37.27|34.87|37.31|34.91|37.32|34.92|37.27|34.87|0
1695769200000|2023-09-26 23:00:00|37.36|34.96|37.4|35|37.4|35|37.27|34.87|0
1695769500000|2023-09-26 23:05:00|37.43|35.03|37.31|34.91|37.45|35.05|37.31|34.91|0
1695769800000|2023-09-26 23:10:00|37.36|34.96|37.49|35.09|37.49|35.09|37.31|34.91|0
1695770100000|2023-09-26 23:15:00|37.54|35.14|37.81|35.41|37.86|35.46|37.54|35.14|0
1695770400000|2023-09-26 23:20:00|37.76|35.36|37.58|35.18|37.81|35.41|37.45|35.05|0
1695770700000|2023-09-26 23:25:00|37.63|35.23|37.67|35.27|37.76|35.36|37.58|35.18|0
1695771000000|2023-09-26 23:30:00|37.72|35.32|37.67|35.27|37.81|35.41|37.67|35.27|0
1695771300000|2023-09-26 23:35:00|37.72|35.32|37.76|35.36|37.85|35.45|37.67|35.27|0
1695771600000|2023-09-26 23:40:00|37.71|35.31|37.67|35.27|37.85|35.45|37.67|35.27|0
1695771900000|2023-09-26 23:45:00|37.62|35.22|37.62|35.22|37.76|35.36|37.53|35.13|0
1695772200000|2023-09-26 23:50:00|37.6|35.2|37.67|35.27|37.67|35.27|37.53|35.13|0
1695772500000|2023-09-26 23:55:00|37.71|35.31|37.94|35.54|37.99|35.59|37.67|35.27|0
1695772800000|2023-09-27 00:00:00|37.89|35.49|38.03|35.63|38.08|35.68|37.8|35.4|0
1695773100000|2023-09-27 00:05:00|37.98|35.58|38.26|35.86|38.3|35.9|37.94|35.54|0
1695773400000|2023-09-27 00:10:00|38.21|35.81|38.26|35.86|38.3|35.9|38.07|35.67|0
1695773700000|2023-09-27 00:15:00|38.21|35.81|38.16|35.76|38.26|35.86|38.12|35.72|0
1695774000000|2023-09-27 00:20:00|38.12|35.72|37.89|35.49|38.16|35.76|37.8|35.4|0
1695774300000|2023-09-27 00:25:00|37.91|35.51|37.84|35.44|37.93|35.53|37.75|35.35|0
1695774600000|2023-09-27 00:30:00|37.74|35.54|37.54|35.34|37.74|35.54|37.4|35.2|0
1695774900000|2023-09-27 00:35:00|37.51|35.31|37.35|35.15|37.54|35.34|37.17|34.97|0
1695775200000|2023-09-27 00:40:00|37.31|35.11|37.13|34.93|37.35|35.15|37.13|34.93|0
1695775500000|2023-09-27 00:45:00|37.17|34.97|37.4|35.2|37.44|35.24|37.17|34.97|0
1695775800000|2023-09-27 00:50:00|37.35|35.15|36.99|34.79|37.35|35.15|36.9|34.7|0
1695776100000|2023-09-27 00:55:00|37.03|34.83|37.21|35.01|37.35|35.15|37.03|34.83|0
1695776400000|2023-09-27 01:00:00|37.26|35.06|37.39|35.19|37.39|35.19|37.12|34.92|0
1695776700000|2023-09-27 01:05:00|37.35|35.15|37.48|35.28|37.48|35.28|37.3|35.1|0
1695777000000|2023-09-27 01:10:00|37.53|35.33|37.69|35.49|37.71|35.51|37.5|35.3|0
1695777300000|2023-09-27 01:15:00|37.66|35.46|37.8|35.6|37.85|35.65|37.57|35.37|0
1695777600000|2023-09-27 01:20:00|37.76|35.56|38.08|35.88|38.08|35.88|37.71|35.51|0
1695777900000|2023-09-27 01:25:00|38.03|35.83|37.94|35.74|38.21|36.01|37.94|35.74|0
1695778200000|2023-09-27 01:30:00|37.98|35.78|38.4|36.2|38.44|36.24|37.94|35.74|0
1695778500000|2023-09-27 01:35:00|38.44|36.24|38.12|35.92|38.44|36.24|37.98|35.78|0
1695778800000|2023-09-27 01:40:00|38.07|35.87|37.98|35.78|38.12|35.92|37.89|35.69|0
1695779100000|2023-09-27 01:45:00|38|35.8|38.12|35.92|38.16|35.96|37.89|35.69|0
1695779400000|2023-09-27 01:50:00|38.07|35.87|38.25|36.05|38.25|36.05|38.02|35.82|0
1695779700000|2023-09-27 01:55:00|38.21|36.01|38.35|36.15|38.39|36.19|38.16|35.96|0
1695780000000|2023-09-27 02:00:00|38.39|36.19|38.21|36.01|38.39|36.19|38.21|36.01|0
1695780300000|2023-09-27 02:05:00|38.18|35.98|38.04|35.84|38.25|36.05|38.02|35.82|0
1695780600000|2023-09-27 02:10:00|38.07|35.87|38.25|36.05|38.3|36.1|38.02|35.82|0
1695780900000|2023-09-27 02:15:00|38.2|36|38.06|35.86|38.25|36.05|38.02|35.82|0
1695781200000|2023-09-27 02:20:00|37.97|35.77|37.93|35.73|38.06|35.86|37.93|35.73|0
1695781500000|2023-09-27 02:25:00|38.02|35.82|38.02|35.82|38.11|35.91|37.97|35.77|0
1695781800000|2023-09-27 02:30:00|38.06|35.86|38.11|35.91|38.11|35.91|37.92|35.72|0
1695782100000|2023-09-27 02:35:00|38.06|35.86|38.06|35.86|38.29|36.09|38.06|35.86|0
1695782400000|2023-09-27 02:40:00|38.01|35.81|38.01|35.81|38.06|35.86|37.88|35.68|0
1695782700000|2023-09-27 02:45:00|38.06|35.86|38.06|35.86|38.2|36|38.01|35.81|0
1695783000000|2023-09-27 02:50:00|38.1|35.9|38.15|35.95|38.15|35.95|38.01|35.81|0
1695783300000|2023-09-27 02:55:00|38.1|35.9|38.01|35.81|38.1|35.9|38.01|35.81|0
1695783600000|2023-09-27 03:00:00|38.06|35.86|37.69|35.49|38.06|35.86|37.69|35.49|0
1695783900000|2023-09-27 03:05:00|37.73|35.53|37.87|35.67|37.92|35.72|37.69|35.49|0
1695784200000|2023-09-27 03:10:00|37.89|35.69|37.96|35.76|38.01|35.81|37.89|35.69|0
1695784500000|2023-09-27 03:15:00|37.91|35.71|38.1|35.9|38.1|35.9|37.91|35.71|0
1695784800000|2023-09-27 03:20:00|38.05|35.85|38.03|35.83|38.1|35.9|38|35.8|0
1695785100000|2023-09-27 03:25:00|38|35.8|38.05|35.85|38.14|35.94|38|35.8|0
1695785400000|2023-09-27 03:30:00|38|35.8|38.07|35.87|38.1|35.9|37.96|35.76|0
1695785700000|2023-09-27 03:35:00|38.05|35.85|37.73|35.53|38.05|35.85|37.68|35.48|0
1695786000000|2023-09-27 03:40:00|37.68|35.48|37.82|35.62|37.86|35.66|37.68|35.48|0
1695786300000|2023-09-27 03:45:00|37.86|35.66|37.77|35.57|37.86|35.66|37.77|35.57|0
1695786600000|2023-09-27 03:50:00|37.72|35.52|37.81|35.61|37.86|35.66|37.63|35.43|0
1695786900000|2023-09-27 03:55:00|37.86|35.66|37.86|35.66|37.86|35.66|37.68|35.48|0
1695787200000|2023-09-27 04:00:00|37.81|35.61|37.9|35.7|38|35.8|37.81|35.61|0
1695787500000|2023-09-27 04:05:00|37.95|35.75|37.86|35.66|38|35.8|37.81|35.61|0
1695787800000|2023-09-27 04:10:00|37.81|35.61|37.81|35.61|37.86|35.66|37.76|35.56|0
1695788100000|2023-09-27 04:15:00|37.86|35.66|37.9|35.7|37.9|35.7|37.76|35.56|0
1695788400000|2023-09-27 04:20:00|37.86|35.66|37.81|35.61|37.9|35.7|37.76|35.56|0
1695788700000|2023-09-27 04:25:00|37.85|35.65|37.76|35.56|37.9|35.7|37.72|35.52|0
1695789000000|2023-09-27 04:30:00|37.81|35.61|38.13|35.93|38.13|35.93|37.81|35.61|0
1695789300000|2023-09-27 04:35:00|38.08|35.88|38.17|35.97|38.27|36.07|38.08|35.88|0
1695789600000|2023-09-27 04:40:00|38.13|35.93|38.22|36.02|38.27|36.07|38.13|35.93|0
1695789900000|2023-09-27 04:45:00|38.26|36.06|38.31|36.11|38.36|36.16|38.22|36.02|0
1695790200000|2023-09-27 04:50:00|38.26|36.06|38.36|36.16|38.4|36.2|38.26|36.06|0
1695790500000|2023-09-27 04:55:00|38.4|36.2|38.59|36.39|38.59|36.39|38.4|36.2|0
1695790800000|2023-09-27 05:00:00|38.54|36.34|38.4|36.2|38.54|36.34|38.4|36.2|0
1695791100000|2023-09-27 05:05:00|38.38|36.18|38.35|36.15|38.4|36.2|38.21|36.01|0
1695791400000|2023-09-27 05:10:00|38.31|36.11|38.26|36.06|38.35|36.15|38.21|36.01|0
1695791700000|2023-09-27 05:15:00|38.21|36.01|38.17|35.97|38.21|36.01|38.12|35.92|0
1695792000000|2023-09-27 05:20:00|38.12|35.92|38.16|35.96|38.23|36.03|38.07|35.87|0
1695792300000|2023-09-27 05:25:00|38.12|35.92|38.3|36.1|38.3|36.1|38.12|35.92|0
1695792600000|2023-09-27 05:30:00|38.26|36.06|38.3|36.1|38.39|36.19|38.21|36.01|0
1695792900000|2023-09-27 05:35:00|38.35|36.15|38.44|36.24|38.58|36.38|38.3|36.1|0
1695793200000|2023-09-27 05:40:00|38.39|36.19|38.53|36.33|38.58|36.38|38.39|36.19|0
1695793500000|2023-09-27 05:45:00|38.51|36.31|38.58|36.38|38.58|36.38|38.48|36.28|0
1695793800000|2023-09-27 05:50:00|38.6|36.4|38.9|36.7|38.9|36.7|38.6|36.4|0
1695794100000|2023-09-27 05:55:00|38.86|36.66|39.04|36.84|39.09|36.89|38.81|36.61|0
1695794400000|2023-09-27 06:00:00|39.09|36.89|38.95|36.75|39.09|36.89|38.85|36.65|0
1695794700000|2023-09-27 06:05:00|38.9|36.7|39.09|36.89|39.09|36.89|38.83|36.63|0
1695795000000|2023-09-27 06:10:00|39.13|36.93|38.94|36.74|39.13|36.93|38.9|36.7|0
1695795300000|2023-09-27 06:15:00|38.99|36.79|38.66|36.46|39.04|36.84|38.62|36.42|0
1695795600000|2023-09-27 06:20:00|38.62|36.42|38.8|36.6|38.94|36.74|38.62|36.42|0
1695795900000|2023-09-27 06:25:00|38.85|36.65|39.04|36.84|39.08|36.88|38.85|36.65|0
1695796200000|2023-09-27 06:30:00|38.99|36.79|39.03|36.83|39.18|36.98|38.94|36.74|0
1695796500000|2023-09-27 06:35:00|39.08|36.88|39.13|36.93|39.22|37.02|39.03|36.83|0
1695796800000|2023-09-27 06:40:00|39.08|36.88|39.27|37.07|39.27|37.07|39.08|36.88|0
1695797100000|2023-09-27 06:45:00|39.31|37.11|39.31|37.11|39.31|37.11|39.17|36.97|0
1695797400000|2023-09-27 06:50:00|39.27|37.07|39.34|37.14|39.36|37.16|39.12|36.92|0
1695797700000|2023-09-27 06:55:00|39.36|37.16|37.39|35.19|39.68|37.48|37.39|35.19|0
1695798000000|2023-09-27 07:00:00|37.34|35.14|37.29|35.09|37.39|35.19|36.79|34.59|0
1695798300000|2023-09-27 07:05:00|37.34|35.14|37.65|35.45|37.65|35.45|37.02|34.82|0
1695798600000|2023-09-27 07:10:00|37.69|35.49|37.97|35.77|37.97|35.77|37.51|35.31|0
1695798900000|2023-09-27 07:15:00|37.92|35.72|37.78|35.58|38.06|35.86|37.74|35.54|0
1695799200000|2023-09-27 07:20:00|37.87|35.67|38.06|35.86|38.06|35.86|37.78|35.58|0
1695799500000|2023-09-27 07:25:00|38.01|35.81|38.43|36.23|38.48|36.28|37.83|35.63|0
1695799800000|2023-09-27 07:30:00|38.34|36.14|38.24|36.04|38.43|36.23|38.06|35.86|0
1695800100000|2023-09-27 07:35:00|38.2|36|38.24|36.04|38.38|36.18|38.01|35.81|0
1695800400000|2023-09-27 07:40:00|38.33|36.13|38.38|36.18|38.43|36.23|38.19|35.99|0
1695800700000|2023-09-27 07:45:00|38.33|36.13|38.43|36.23|38.43|36.23|38.15|35.95|0
1695801000000|2023-09-27 07:50:00|38.38|36.18|38.66|36.46|38.71|36.51|38.33|36.13|0
1695801300000|2023-09-27 07:55:00|38.61|36.41|38.89|36.69|38.94|36.74|38.61|36.41|0
1695801600000|2023-09-27 08:00:00|38.94|36.74|38.94|36.74|38.99|36.79|38.75|36.55|0
1695801900000|2023-09-27 08:05:00|38.99|36.79|38.38|36.18|39.1|36.9|38.24|36.04|0
1695802200000|2023-09-27 08:10:00|38.33|36.13|38.05|35.85|38.38|36.18|38.01|35.81|0
1695802500000|2023-09-27 08:15:00|38.03|35.83|37.91|35.71|38.19|35.99|37.86|35.66|0
1695802800000|2023-09-27 08:20:00|37.86|35.66|38.14|35.94|38.19|35.99|37.77|35.57|0
1695803100000|2023-09-27 08:25:00|38.1|35.9|37.77|35.57|38.1|35.9|37.58|35.38|0
1695803400000|2023-09-27 08:30:00|37.72|35.52|38.23|36.03|38.33|36.13|37.72|35.52|0
1695803700000|2023-09-27 08:35:00|38.28|36.08|38|35.8|38.28|36.08|37.72|35.52|0
1695804000000|2023-09-27 08:40:00|37.93|35.73|37.95|35.75|38.05|35.85|37.67|35.47|0
1695804300000|2023-09-27 08:45:00|38|35.8|37.9|35.7|38.09|35.89|37.86|35.66|0
1695804600000|2023-09-27 08:50:00|37.86|35.66|37.72|35.52|38.04|35.84|37.72|35.52|0
1695804900000|2023-09-27 08:55:00|37.76|35.56|37.95|35.75|37.95|35.75|37.72|35.52|0
1695805200000|2023-09-27 09:00:00|38|35.8|37.99|35.79|38.04|35.84|37.81|35.61|0
1695805500000|2023-09-27 09:05:00|37.95|35.75|37.74|35.54|37.99|35.79|37.62|35.42|0
1695805800000|2023-09-27 09:10:00|37.76|35.56|37.97|35.77|37.99|35.79|37.62|35.42|0
1695806100000|2023-09-27 09:15:00|37.95|35.75|37.85|35.65|37.95|35.75|37.71|35.51|0
1695806400000|2023-09-27 09:20:00|37.81|35.61|37.76|35.56|37.83|35.63|37.53|35.33|0
1695806700000|2023-09-27 09:25:00|37.67|35.47|37.8|35.6|37.9|35.7|37.67|35.47|0
1695807000000|2023-09-27 09:30:00|37.76|35.56|37.53|35.33|37.85|35.65|37.48|35.28|0
1695807300000|2023-09-27 09:35:00|37.57|35.37|37.29|35.09|37.62|35.42|37.25|35.05|0
1695807600000|2023-09-27 09:40:00|37.25|35.05|36.79|34.59|37.25|35.05|36.75|34.55|0
1695807900000|2023-09-27 09:45:00|36.75|34.55|37.2|35|37.2|35|36.75|34.55|0
1695808200000|2023-09-27 09:50:00|37.15|34.95|36.97|34.77|37.15|34.95|36.79|34.59|0
1695808500000|2023-09-27 09:55:00|37.02|34.82|37.11|34.91|37.11|34.91|36.88|34.68|0
1695808800000|2023-09-27 10:00:00|37.06|34.86|36.97|34.77|37.11|34.91|36.79|34.59|0
1695809100000|2023-09-27 10:05:00|36.92|34.72|36.74|34.54|37.01|34.81|36.65|34.45|0
1695809400000|2023-09-27 10:10:00|36.79|34.59|36.6|34.4|36.83|34.63|36.6|34.4|0
1695809700000|2023-09-27 10:15:00|36.56|34.36|36.78|34.58|36.78|34.58|36.51|34.31|0
1695810000000|2023-09-27 10:20:00|36.83|34.63|36.87|34.67|36.92|34.72|36.78|34.58|0
1695810300000|2023-09-27 10:25:00|36.92|34.72|37.1|34.9|37.15|34.95|36.87|34.67|0
1695810600000|2023-09-27 10:30:00|37.15|34.95|37.1|34.9|37.19|34.99|36.92|34.72|0
1695810900000|2023-09-27 10:35:00|37.05|34.85|36.92|34.72|37.05|34.85|36.78|34.58|0
1695811200000|2023-09-27 10:40:00|36.89|34.69|36.69|34.49|36.92|34.72|36.64|34.44|0
1695811500000|2023-09-27 10:45:00|36.64|34.44|36.82|34.62|36.91|34.71|36.6|34.4|0
1695811800000|2023-09-27 10:50:00|36.87|34.67|37.28|35.08|37.32|35.12|36.78|34.58|0
1695812100000|2023-09-27 10:55:00|37.32|35.12|37.28|35.08|37.32|35.12|37.09|34.89|0
1695812400000|2023-09-27 11:00:00|37.23|35.03|37.32|35.12|37.32|35.12|37.07|34.87|0
1695812700000|2023-09-27 11:05:00|37.37|35.17|37.28|35.08|37.41|35.21|37.05|34.85|0
1695813000000|2023-09-27 11:10:00|37.32|35.12|37.5|35.3|37.64|35.44|37.32|35.12|0
1695813300000|2023-09-27 11:15:00|37.46|35.26|37.73|35.53|37.73|35.53|37.32|35.12|0
1695813600000|2023-09-27 11:20:00|37.64|35.44|37.73|35.53|37.78|35.58|37.55|35.35|0
1695813900000|2023-09-27 11:25:00|37.78|35.58|37.92|35.72|37.92|35.72|37.64|35.44|0
1695814200000|2023-09-27 11:30:00|37.87|35.67|37.45|35.25|37.92|35.72|37.36|35.16|0
1695814500000|2023-09-27 11:35:00|37.41|35.21|36.48|34.28|37.41|35.21|36.48|34.28|0
1695814800000|2023-09-27 11:40:00|36.44|34.24|36.92|34.72|37.28|35.08|36.44|34.24|0
1695815100000|2023-09-27 11:45:00|36.87|34.67|37.15|34.95|37.19|34.99|36.87|34.67|0
1695815400000|2023-09-27 11:50:00|37.17|34.97|37.65|35.45|37.7|35.5|37.15|34.95|0
1695815700000|2023-09-27 11:55:00|37.6|35.4|37.79|35.59|37.83|35.63|37.56|35.36|0
1695816000000|2023-09-27 12:00:00|37.83|35.63|37.37|35.17|37.88|35.68|37.37|35.17|0
1695816300000|2023-09-27 12:05:00|37.33|35.13|37.28|35.08|37.33|35.13|37.1|34.9|0
1695816600000|2023-09-27 12:10:00|37.23|35.03|37.14|34.94|37.46|35.26|37|34.8|0
1695816900000|2023-09-27 12:15:00|37.09|34.89|37.37|35.17|37.55|35.35|37.09|34.89|0
1695817200000|2023-09-27 12:20:00|37.28|35.08|36.77|34.57|37.41|35.21|36.73|34.53|0
1695817500000|2023-09-27 12:25:00|36.82|34.62|37.02|34.82|37.09|34.89|36.77|34.57|0
1695817800000|2023-09-27 12:30:00|36.7|34.5|37.69|35.49|37.69|35.49|36.5|34.3|0
1695818100000|2023-09-27 12:35:00|37.62|35.42|37.46|35.26|37.83|35.63|37.36|35.16|0
1695818400000|2023-09-27 12:40:00|37.36|35.16|37.64|35.44|37.64|35.44|37.27|35.07|0
1695818700000|2023-09-27 12:45:00|37.59|35.39|37.5|35.3|37.78|35.58|37.45|35.25|0
1695819000000|2023-09-27 12:50:00|37.45|35.25|37.68|35.48|37.73|35.53|37.36|35.16|0
1695819300000|2023-09-27 12:55:00|37.73|35.53|37.91|35.71|38.01|35.81|37.64|35.44|0
1695819600000|2023-09-27 13:00:00|37.82|35.62|37.5|35.3|37.87|35.67|37.5|35.3|0
1695819900000|2023-09-27 13:05:00|37.45|35.25|38.1|35.9|38.33|36.13|37.36|35.16|0
1695820200000|2023-09-27 13:10:00|38.19|35.99|37.91|35.71|38.19|35.99|37.73|35.53|0
1695820500000|2023-09-27 13:15:00|37.96|35.76|37.86|35.66|38.05|35.85|37.73|35.53|0
1695820800000|2023-09-27 13:20:00|37.82|35.62|37.91|35.71|38|35.8|37.72|35.52|0
1695821100000|2023-09-27 13:25:00|37.86|35.66|36.81|34.61|37.86|35.66|36.76|34.56|0
1695821400000|2023-09-27 13:30:00|36.72|34.52|36.94|34.74|37.77|35.57|36.63|34.43|0
1695821700000|2023-09-27 13:35:00|37.12|34.92|36.94|34.74|37.35|35.15|36.02|33.82|0
1695822000000|2023-09-27 13:40:00|36.85|34.65|37.86|35.66|37.86|35.66|36.53|34.33|0
1695822300000|2023-09-27 13:45:00|37.9|35.7|36.98|34.78|38.27|36.07|36.89|34.69|0
1695822600000|2023-09-27 13:50:00|37.03|34.83|37.49|35.29|37.72|35.52|36.85|34.65|0
1695822900000|2023-09-27 13:55:00|37.53|35.33|36.94|34.74|37.58|35.38|36.76|34.56|0
1695823200000|2023-09-27 14:00:00|36.98|34.78|36.17|33.97|37.35|35.15|35.91|33.71|0
1695823500000|2023-09-27 14:05:00|36.22|34.02|35.9|33.7|36.22|34.02|35.64|33.44|0
1695823800000|2023-09-27 14:10:00|35.86|33.66|35.11|32.91|35.9|33.7|35.11|32.91|0
1695824100000|2023-09-27 14:15:00|35.16|32.96|36.14|33.94|36.88|34.68|35.07|32.87|0
1695824400000|2023-09-27 14:20:00|36.19|33.99|37.54|35.34|37.91|35.71|36.19|33.99|0
1695824700000|2023-09-27 14:25:00|37.58|35.38|37.63|35.43|37.9|35.7|37.26|35.06|0
1695825000000|2023-09-27 14:30:00|37.54|35.34|37.63|35.43|37.63|35.43|36.77|34.57|0
1695825300000|2023-09-27 14:35:00|37.67|35.47|37.13|34.93|37.77|35.57|37.08|34.88|0
1695825600000|2023-09-27 14:40:00|37.08|34.88|36.05|33.85|37.1|34.9|36|33.8|0
1695825900000|2023-09-27 14:45:00|36.14|33.94|36.27|34.07|36.4|34.2|35.6|33.4|0
1695826200000|2023-09-27 14:50:00|36.31|34.11|34.3|32.1|36.31|34.11|34.17|31.97|0
1695826500000|2023-09-27 14:55:00|33.7|31.5|34.46|32.26|34.94|32.74|33.7|31.5|0
1695826800000|2023-09-27 15:00:00|34.42|32.22|35.07|32.87|35.24|33.04|34.25|32.05|0
1695827100000|2023-09-27 15:05:00|35.02|32.82|35.66|33.46|36.09|33.89|34.72|32.52|0
1695827400000|2023-09-27 15:10:00|35.57|33.37|35.36|33.16|35.7|33.5|34.97|32.77|0
1695827700000|2023-09-27 15:15:00|35.41|33.21|34.8|32.6|35.41|33.21|34.71|32.51|0
1695828000000|2023-09-27 15:20:00|34.71|32.51|34.88|32.68|35.41|33.21|34.58|32.38|0
1695828300000|2023-09-27 15:25:00|34.93|32.73|35.36|33.16|35.58|33.38|34.75|32.55|0
1695828600000|2023-09-27 15:30:00|35.4|33.2|35.58|33.38|35.67|33.47|35.1|32.9|0
1695828900000|2023-09-27 15:35:00|35.62|33.42|34.62|32.42|35.67|33.47|34.62|32.42|0
1695829200000|2023-09-27 15:40:00|34.66|32.46|33.81|31.61|34.71|32.51|33.81|31.61|0
1695829500000|2023-09-27 15:45:00|33.85|31.65|33.51|31.31|33.94|31.74|33.1|30.9|0
1695829800000|2023-09-27 15:50:00|33.56|31.36|33.47|31.27|33.68|31.48|33.26|31.06|0
1695830100000|2023-09-27 15:55:00|33.43|31.23|33.6|31.4|33.77|31.57|33.35|31.15|0
1695830400000|2023-09-27 16:00:00|33.55|31.35|32.39|30.19|33.55|31.35|32.39|30.19|0
1695830700000|2023-09-27 16:05:00|32.35|30.15|32.07|29.87|32.64|30.44|32.03|29.83|0
1695831000000|2023-09-27 16:10:00|32.11|29.91|32.11|29.91|32.47|30.27|31.95|29.75|0
1695831300000|2023-09-27 16:15:00|32.07|29.87|31.78|29.58|32.15|29.95|31.7|29.5|0
1695831600000|2023-09-27 16:20:00|31.74|29.54|33.22|31.02|33.43|31.23|30.88|28.68|0
1695831900000|2023-09-27 16:25:00|33.18|30.98|33.72|31.52|33.72|31.52|33.18|30.98|0
1695832200000|2023-09-27 16:30:00|33.76|31.56|34.14|31.94|34.18|31.98|33.59|31.39|0
1695832500000|2023-09-27 16:35:00|34.09|31.89|33.84|31.64|34.39|32.19|33.72|31.52|0
1695832800000|2023-09-27 16:40:00|33.76|31.56|33.77|31.57|34.52|32.32|33.67|31.47|0
1695833100000|2023-09-27 16:45:00|33.81|31.61|33.72|31.52|34.1|31.9|33.68|31.48|0
1695833400000|2023-09-27 16:50:00|33.68|31.48|33.31|31.11|33.77|31.57|33.22|31.02|0
1695833700000|2023-09-27 16:55:00|33.35|31.15|32.77|30.57|33.35|31.15|32.65|30.45|0
1695834000000|2023-09-27 17:00:00|32.73|30.53|33.6|31.4|33.72|31.52|32.73|30.53|0
1695834300000|2023-09-27 17:05:00|33.68|31.48|33.47|31.27|33.72|31.52|33.01|30.81|0
1695834600000|2023-09-27 17:10:00|33.43|31.23|32.28|30.08|33.47|31.27|32.24|30.04|0
1695834900000|2023-09-27 17:15:00|32.24|30.04|32.11|29.91|32.52|30.32|31.67|29.47|0
1695835200000|2023-09-27 17:20:00|32.07|29.87|32.88|30.68|33|30.8|31.47|29.27|0
1695835500000|2023-09-27 17:25:00|32.84|30.64|32.15|29.95|33|30.8|32.07|29.87|0
1695835800000|2023-09-27 17:30:00|32.03|29.83|32.47|30.27|32.59|30.39|32.03|29.83|0
1695836100000|2023-09-27 17:35:00|32.43|30.23|32.19|29.99|32.59|30.39|32.11|29.91|0
1695836400000|2023-09-27 17:40:00|32.15|29.95|32.07|29.87|32.15|29.95|31.24|29.04|0
1695836700000|2023-09-27 17:45:00|32.11|29.91|32.26|30.06|32.31|30.11|31.91|29.71|0
1695837000000|2023-09-27 17:50:00|32.22|30.02|32.75|30.55|32.75|30.55|32.18|29.98|0
1695837300000|2023-09-27 17:55:00|32.67|30.47|32.87|30.67|32.87|30.67|32.42|30.22|0
1695837600000|2023-09-27 18:00:00|32.83|30.63|32.58|30.38|32.87|30.67|32.42|30.22|0
1695837900000|2023-09-27 18:05:00|32.54|30.34|32.02|29.82|32.83|30.63|32.02|29.82|0
1695838200000|2023-09-27 18:10:00|31.94|29.74|32.3|30.1|32.3|30.1|31.74|29.54|0
1695838500000|2023-09-27 18:15:00|32.26|30.06|32.42|30.22|32.87|30.67|32.26|30.06|0
1695838800000|2023-09-27 18:20:00|32.46|30.26|32.99|30.79|33.03|30.83|32.3|30.1|0
1695839100000|2023-09-27 18:25:00|33.03|30.83|34.65|32.45|34.69|32.49|32.82|30.62|0
1695839400000|2023-09-27 18:30:00|34.69|32.49|35.94|33.74|36.25|34.05|34.69|32.49|0
1695839700000|2023-09-27 18:35:00|35.99|33.79|35.29|33.09|37.64|35.44|34.72|32.52|0
1695840000000|2023-09-27 18:40:00|35.24|33.04|35.68|33.48|35.77|33.57|34.68|32.48|0
1695840300000|2023-09-27 18:45:00|35.77|33.57|35.03|32.83|36.08|33.88|35.03|32.83|0
1695840600000|2023-09-27 18:50:00|35.07|32.87|35.33|33.13|35.5|33.3|34.77|32.57|0
1695840900000|2023-09-27 18:55:00|35.42|33.22|35.33|33.13|35.77|33.57|35.11|32.91|0
1695841200000|2023-09-27 19:00:00|35.24|33.04|36.75|34.55|36.79|34.59|34.98|32.78|0
1695841500000|2023-09-27 19:05:00|36.79|34.59|37.34|35.14|37.7|35.5|36.52|34.32|0
1695841800000|2023-09-27 19:10:00|37.47|35.27|36.93|34.73|38.26|36.06|36.88|34.68|0
1695842100000|2023-09-27 19:15:00|36.88|34.68|35.48|33.28|37.06|34.86|35.39|33.19|0
1695842400000|2023-09-27 19:20:00|35.52|33.32|35.83|33.63|36.14|33.94|35.52|33.32|0
1695842700000|2023-09-27 19:25:00|35.78|33.58|35.61|33.41|36.37|34.17|35.61|33.41|0
1695843000000|2023-09-27 19:30:00|35.56|33.36|35.74|33.54|35.78|33.58|35.17|32.97|0
1695843300000|2023-09-27 19:35:00|35.69|33.49|34.73|32.53|35.69|33.49|34.47|32.27|0
1695843600000|2023-09-27 19:40:00|34.77|32.57|33.28|31.08|34.77|32.57|32.82|30.62|0
1695843900000|2023-09-27 19:45:00|33.11|30.91|33.71|31.51|33.78|31.58|32.86|30.66|0
1695844200000|2023-09-27 19:50:00|33.78|31.58|34.89|32.69|35.02|32.82|33.74|31.54|0
1695844500000|2023-09-27 19:55:00|34.72|32.52|35.02|32.82|35.11|32.91|34.37|32.17|0
1695844800000|2023-09-27 20:00:00|35.06|32.86|35.41|33.21|35.81|33.61|35.02|32.82|0
1695845100000|2023-09-27 20:05:00|35.33|33.13|35.72|33.52|35.76|33.56|35.33|33.13|0
1695845400000|2023-09-27 20:10:00|35.68|33.48|36.12|33.92|36.16|33.96|35.63|33.43|0
1695845700000|2023-09-27 20:15:00|36.22|33.82|36|33.6|36.31|33.91|35.95|33.55|0
1695846000000|2023-09-27 20:20:00|35.95|33.55|35.99|33.59|36.13|33.73|35.91|33.51|0
1695846300000|2023-09-27 20:25:00|36.04|33.64|36.22|33.82|36.26|33.86|36.04|33.64|0
1695846600000|2023-09-27 20:30:00|36.26|33.86|36.21|33.81|36.39|33.99|36.21|33.81|0
1695846900000|2023-09-27 20:35:00|36.26|33.86|36.39|33.99|36.39|33.99|36.17|33.77|0
1695847200000|2023-09-27 20:40:00|36.44|34.04|36.35|33.95|36.44|34.04|36.3|33.9|0
1695847500000|2023-09-27 20:45:00|36.3|33.9|36.3|33.9|36.39|33.99|36.26|33.86|0
1695847800000|2023-09-27 20:50:00|36.35|33.95|36.7|34.3|36.75|34.35|36.35|33.95|0
1695848100000|2023-09-27 20:55:00|36.66|34.26|36.45|34.05|36.75|34.35|36.41|34.01|0
1695848400000|2023-09-27 21:00:00|36.57|34.17|36.5|34.1|36.63|34.23|36.5|34.1|0
1695848700000|2023-09-27 21:05:00|36.58|34.18|36.62|34.22|36.64|34.24|36.45|34.05|0
1695849000000|2023-09-27 21:10:00|36.66|34.26|36.66|34.26|36.69|34.29|36.65|34.25|0
1695849300000|2023-09-27 21:15:00|36.64|34.24|36.77|34.37|36.77|34.37|36.64|34.24|0
1695849600000|2023-09-27 21:20:00|36.76|34.36|36.7|34.3|36.77|34.37|36.69|34.29|0
1695849900000|2023-09-27 21:25:00|36.69|34.29|36.65|34.25|36.69|34.29|36.65|34.25|0
1695850200000|2023-09-27 21:30:00|36.63|34.23|36.64|34.24|36.67|34.27|36.62|34.22|0
1695850500000|2023-09-27 21:35:00|36.63|34.23|36.69|34.29|36.69|34.29|36.63|34.23|0
1695850800000|2023-09-27 21:40:00|36.71|34.31|36.73|34.33|36.73|34.33|36.71|34.31|0
1695851100000|2023-09-27 21:45:00|36.7|34.3|36.71|34.31|36.71|34.31|36.67|34.27|0
1695851400000|2023-09-27 21:50:00|36.72|34.32|36.71|34.31|36.73|34.33|36.69|34.29|0
1695851700000|2023-09-27 21:55:00|36.73|34.33|36.76|34.36|36.76|34.36|36.71|34.31|0
1695852000000|2023-09-27 22:00:00|36.71|34.31|35.97|33.57|36.76|34.36|35.97|33.57|0
1695852300000|2023-09-27 22:05:00|36.02|33.62|35.93|33.53|36.11|33.71|35.84|33.44|0
1695852600000|2023-09-27 22:10:00|35.88|33.48|35.88|33.48|35.97|33.57|35.8|33.4|0
1695852900000|2023-09-27 22:15:00|35.93|33.53|35.79|33.39|35.93|33.53|35.71|33.31|0
1695853200000|2023-09-27 22:20:00|35.77|33.37|35.35|32.95|35.84|33.44|35.27|32.87|0
1695853500000|2023-09-27 22:25:00|35.4|33|35.4|33|35.48|33.08|35.18|32.78|0
1695853800000|2023-09-27 22:30:00|35.35|32.95|35.44|33.04|35.53|33.13|35.35|32.95|0
1695854100000|2023-09-27 22:35:00|35.48|33.08|35.53|33.13|35.57|33.17|35.44|33.04|0
1695854400000|2023-09-27 22:40:00|35.57|33.17|35.79|33.39|35.79|33.39|35.53|33.13|0
1695854700000|2023-09-27 22:45:00|35.75|33.35|35.74|33.34|35.79|33.39|35.66|33.26|0
1695855000000|2023-09-27 22:50:00|35.7|33.3|35.76|33.36|35.79|33.39|35.66|33.26|0
1695855300000|2023-09-27 22:55:00|35.74|33.34|35.79|33.39|35.79|33.39|35.7|33.3|0
1695855600000|2023-09-27 23:00:00|35.76|33.36|35.56|33.16|35.83|33.43|35.52|33.12|0
1695855900000|2023-09-27 23:05:00|35.61|33.21|35.92|33.52|35.92|33.52|35.61|33.21|0
1695856200000|2023-09-27 23:10:00|35.96|33.56|35.92|33.52|36.05|33.65|35.87|33.47|0
1695856500000|2023-09-27 23:15:00|35.87|33.47|36|33.6|36.09|33.69|35.87|33.47|0
1695856800000|2023-09-27 23:20:00|36.05|33.65|35.91|33.51|36.05|33.65|35.91|33.51|0
1695857100000|2023-09-27 23:25:00|35.96|33.56|35.96|33.56|36.05|33.65|35.91|33.51|0
1695857400000|2023-09-27 23:30:00|36|33.6|35.96|33.56|36.09|33.69|35.96|33.56|0
1695857700000|2023-09-27 23:35:00|36|33.6|36.13|33.73|36.18|33.78|35.96|33.56|0
1695858000000|2023-09-27 23:40:00|36.09|33.69|36.13|33.73|36.18|33.78|36.04|33.64|0
1695858300000|2023-09-27 23:45:00|36.09|33.69|36.18|33.78|36.18|33.78|36.09|33.69|0
1695858600000|2023-09-27 23:50:00|36.22|33.82|36.35|33.95|36.4|34|36.18|33.78|0
1695858900000|2023-09-27 23:55:00|36.31|33.91|36.31|33.91|36.35|33.95|36.22|33.82|0
1695859200000|2023-09-28 00:00:00|36.35|33.95|36.26|33.86|36.35|33.95|36.04|33.64|0
1695859500000|2023-09-28 00:05:00|36.22|33.82|36.39|33.99|36.53|34.13|36.22|33.82|0
1695859800000|2023-09-28 00:10:00|36.35|33.95|36.39|33.99|36.44|34.04|36.22|33.82|0
1695860100000|2023-09-28 00:15:00|36.35|33.95|36.48|34.08|36.53|34.13|36.3|33.9|0
1695860400000|2023-09-28 00:20:00|36.44|34.04|36.48|34.08|36.53|34.13|36.35|33.95|0
1695860700000|2023-09-28 00:25:00|36.46|34.06|36.74|34.34|36.78|34.38|36.21|33.81|0
1695861000000|2023-09-28 00:30:00|36.64|34.44|36.77|34.57|36.77|34.57|36.59|34.39|0
1695861300000|2023-09-28 00:35:00|36.72|34.52|37.04|34.84|37.09|34.89|36.68|34.48|0
1695861600000|2023-09-28 00:40:00|37.09|34.89|37.04|34.84|37.13|34.93|36.95|34.75|0
1695861900000|2023-09-28 00:45:00|37.08|34.88|36.9|34.7|37.27|35.07|36.86|34.66|0
1695862200000|2023-09-28 00:50:00|36.86|34.66|36.72|34.52|36.86|34.66|36.63|34.43|0
1695862500000|2023-09-28 00:55:00|36.77|34.57|36.95|34.75|36.95|34.75|36.77|34.57|0
1695862800000|2023-09-28 01:00:00|36.9|34.7|36.94|34.74|36.95|34.75|36.85|34.65|0
1695863100000|2023-09-28 01:05:00|36.9|34.7|36.94|34.74|37.08|34.88|36.9|34.7|0
1695863400000|2023-09-28 01:10:00|36.85|34.65|36.94|34.74|36.94|34.74|36.85|34.65|0
1695863700000|2023-09-28 01:15:00|36.9|34.7|36.72|34.52|36.9|34.7|36.72|34.52|0
1695864000000|2023-09-28 01:20:00|36.76|34.56|36.9|34.7|36.9|34.7|36.76|34.56|0
1695864300000|2023-09-28 01:25:00|36.89|34.69|36.94|34.74|36.94|34.74|36.76|34.56|0
1695864600000|2023-09-28 01:30:00|36.98|34.78|36.44|34.24|36.98|34.78|36.35|34.15|0
1695864900000|2023-09-28 01:35:00|36.4|34.2|36.4|34.2|36.49|34.29|36.22|34.02|0
1695865200000|2023-09-28 01:40:00|36.44|34.24|36.35|34.15|36.49|34.29|36.31|34.11|0
1695865500000|2023-09-28 01:45:00|36.4|34.2|36.57|34.37|36.57|34.37|36.26|34.06|0
1695865800000|2023-09-28 01:50:00|36.55|34.35|36.53|34.33|36.66|34.46|36.44|34.24|0
1695866100000|2023-09-28 01:55:00|36.57|34.37|36.71|34.51|36.8|34.6|36.53|34.33|0
1695866400000|2023-09-28 02:00:00|36.68|34.48|36.68|34.48|36.8|34.6|36.66|34.46|0
1695866700000|2023-09-28 02:05:00|36.71|34.51|36.57|34.37|36.75|34.55|36.53|34.33|0
1695867000000|2023-09-28 02:10:00|36.53|34.33|36.64|34.44|36.66|34.46|36.53|34.33|0
1695867300000|2023-09-28 02:15:00|36.61|34.41|36.34|34.14|36.61|34.41|36.28|34.08|0
1695867600000|2023-09-28 02:20:00|36.3|34.1|36.34|34.14|36.39|34.19|36.3|34.1|0
1695867900000|2023-09-28 02:25:00|36.3|34.1|35.72|33.52|36.3|34.1|35.54|33.34|0
1695868200000|2023-09-28 02:30:00|35.68|33.48|35.5|33.3|35.68|33.48|35.43|33.23|0
1695868500000|2023-09-28 02:35:00|35.54|33.34|35.72|33.52|35.76|33.56|35.54|33.34|0
1695868800000|2023-09-28 02:40:00|35.67|33.47|35.76|33.56|35.85|33.65|35.63|33.43|0
1695869100000|2023-09-28 02:45:00|35.72|33.52|35.67|33.47|35.76|33.56|35.59|33.39|0
1695869400000|2023-09-28 02:50:00|35.69|33.49|35.58|33.38|35.76|33.56|35.54|33.34|0
1695869700000|2023-09-28 02:55:00|35.54|33.34|35.36|33.16|35.54|33.34|35.15|32.95|0
1695870000000|2023-09-28 03:00:00|35.32|33.12|35.14|32.94|35.36|33.16|35.04|32.84|0
1695870300000|2023-09-28 03:05:00|35.19|32.99|35.1|32.9|35.23|33.03|35.1|32.9|0
1695870600000|2023-09-28 03:10:00|35.14|32.94|34.88|32.68|35.14|32.94|34.84|32.64|0
1695870900000|2023-09-28 03:15:00|34.93|32.73|34.97|32.77|35.06|32.86|34.84|32.64|0
1695871200000|2023-09-28 03:20:00|35.01|32.81|35.1|32.9|35.14|32.94|35.01|32.81|0
1695871500000|2023-09-28 03:25:00|35.07|32.87|35.1|32.9|35.1|32.9|34.92|32.72|0
1695871800000|2023-09-28 03:30:00|35.14|32.94|34.92|32.72|35.14|32.94|34.79|32.59|0
1695872100000|2023-09-28 03:35:00|34.96|32.76|35.05|32.85|35.05|32.85|34.83|32.63|0
1695872400000|2023-09-28 03:40:00|35.09|32.89|35.01|32.81|35.09|32.89|35.01|32.81|0
1695872700000|2023-09-28 03:45:00|35.05|32.85|34.96|32.76|35.09|32.89|34.92|32.72|0
1695873000000|2023-09-28 03:50:00|35|32.8|35.18|32.98|35.18|32.98|34.96|32.76|0
1695873300000|2023-09-28 03:55:00|35.13|32.93|35.05|32.85|35.18|32.98|35.05|32.85|0
1695873600000|2023-09-28 04:00:00|35.02|32.82|35.09|32.89|35.09|32.89|34.96|32.76|0
1695873900000|2023-09-28 04:05:00|35.05|32.85|34.35|32.15|35.05|32.85|34.35|32.15|0
1695874200000|2023-09-28 04:10:00|34.4|32.2|34.01|31.81|34.48|32.28|34.01|31.81|0
1695874500000|2023-09-28 04:15:00|34.03|31.83|34.27|32.07|34.31|32.11|34.01|31.81|0
1695874800000|2023-09-28 04:20:00|34.2|32|34.14|31.94|34.27|32.07|34.14|31.94|0
1695875100000|2023-09-28 04:25:00|34.18|31.98|34.31|32.11|34.31|32.11|34.16|31.96|0
1695875400000|2023-09-28 04:30:00|34.27|32.07|34.35|32.15|34.44|32.24|34.27|32.07|0
1695875700000|2023-09-28 04:35:00|34.33|32.13|34.65|32.45|34.65|32.45|34.33|32.13|0
1695876000000|2023-09-28 04:40:00|34.61|32.41|34.73|32.53|34.78|32.58|34.61|32.41|0
1695876300000|2023-09-28 04:45:00|34.78|32.58|35.04|32.84|35.08|32.88|34.73|32.53|0
1695876600000|2023-09-28 04:50:00|35.08|32.88|35.08|32.88|35.17|32.97|35.04|32.84|0
1695876900000|2023-09-28 04:55:00|35.12|32.92|35.3|33.1|35.3|33.1|35.08|32.88|0
1695877200000|2023-09-28 05:00:00|35.25|33.05|35.73|33.53|35.78|33.58|35.21|33.01|0
1695877500000|2023-09-28 05:05:00|35.69|33.49|35.43|33.23|35.73|33.53|35.38|33.18|0
1695877800000|2023-09-28 05:10:00|35.47|33.27|35.6|33.4|35.64|33.44|35.47|33.27|0
1695878100000|2023-09-28 05:15:00|35.62|33.42|35.82|33.62|35.91|33.71|35.6|33.4|0
1695878400000|2023-09-28 05:20:00|35.86|33.66|35.82|33.62|35.86|33.66|35.73|33.53|0
1695878700000|2023-09-28 05:25:00|35.77|33.57|35.82|33.62|35.91|33.71|35.77|33.57|0
1695879000000|2023-09-28 05:30:00|35.86|33.66|36.35|34.15|36.53|34.33|35.86|33.66|0
1695879300000|2023-09-28 05:35:00|36.37|34.17|36.44|34.24|36.53|34.33|36.26|34.06|0
1695879600000|2023-09-28 05:40:00|36.39|34.19|36.44|34.24|36.53|34.33|36.35|34.15|0
1695879900000|2023-09-28 05:45:00|36.39|34.19|36.3|34.1|36.39|34.19|36.21|34.01|0
1695880200000|2023-09-28 05:50:00|36.35|34.15|36.43|34.23|36.44|34.24|36.21|34.01|0
1695880500000|2023-09-28 05:55:00|36.39|34.19|36.48|34.28|36.57|34.37|36.35|34.15|0
1695880800000|2023-09-28 06:00:00|36.52|34.32|36.25|34.05|36.57|34.37|36.03|33.83|0
1695881100000|2023-09-28 06:05:00|36.21|34.01|36.07|33.87|36.25|34.05|36.07|33.87|0
1695881400000|2023-09-28 06:10:00|36.12|33.92|35.68|33.48|36.12|33.92|35.68|33.48|0
1695881700000|2023-09-28 06:15:00|35.63|33.43|35.85|33.65|35.94|33.74|35.63|33.43|0
1695882000000|2023-09-28 06:20:00|35.81|33.61|34.73|32.53|35.9|33.7|34.73|32.53|0
1695882300000|2023-09-28 06:25:00|34.69|32.49|35.21|33.01|35.3|33.1|34.6|32.4|0
1695882600000|2023-09-28 06:30:00|35.23|33.03|35.7|33.5|35.7|33.5|35.21|33.01|0
1695882900000|2023-09-28 06:35:00|35.65|33.45|35.65|33.45|35.7|33.5|35.47|33.27|0
1695883200000|2023-09-28 06:40:00|35.74|33.54|35.74|33.54|35.83|33.63|35.65|33.45|0
1695883500000|2023-09-28 06:45:00|35.71|33.51|35.34|33.14|35.78|33.58|35.3|33.1|0
1695883800000|2023-09-28 06:50:00|35.3|33.1|35.12|32.92|35.38|33.18|35.05|32.85|0
1695884100000|2023-09-28 06:55:00|35.08|32.88|35.03|32.83|35.12|32.92|34.92|32.72|0
1695884400000|2023-09-28 07:00:00|35.12|32.92|35.03|32.83|35.16|32.96|34.64|32.44|0
1695884700000|2023-09-28 07:05:00|35.05|32.85|34.81|32.61|35.2|33|34.38|32.18|0
1695885000000|2023-09-28 07:10:00|34.72|32.52|34.98|32.78|34.98|32.78|34.42|32.22|0
1695885300000|2023-09-28 07:15:00|35.03|32.83|35.29|33.09|35.47|33.27|34.94|32.74|0
1695885600000|2023-09-28 07:20:00|35.33|33.13|35.33|33.13|35.64|33.44|35.29|33.09|0
1695885900000|2023-09-28 07:25:00|35.38|33.18|35.16|32.96|35.46|33.26|34.98|32.78|0
1695886200000|2023-09-28 07:30:00|35.11|32.91|35.37|33.17|35.55|33.35|35.07|32.87|0
1695886500000|2023-09-28 07:35:00|35.46|33.26|35.68|33.48|35.68|33.48|35.37|33.17|0
1695886800000|2023-09-28 07:40:00|35.73|33.53|35.28|33.08|35.86|33.66|35.28|33.08|0
1695887100000|2023-09-28 07:45:00|35.33|33.13|34.98|32.78|35.42|33.22|34.89|32.69|0
1695887400000|2023-09-28 07:50:00|34.93|32.73|34.76|32.56|35.02|32.82|34.76|32.56|0
1695887700000|2023-09-28 07:55:00|34.67|32.47|34.76|32.56|34.8|32.6|34.63|32.43|0
1695888000000|2023-09-28 08:00:00|34.71|32.51|33.98|31.78|34.97|32.77|33.83|31.63|0
1695888300000|2023-09-28 08:05:00|33.94|31.74|34.11|31.91|34.32|32.12|33.68|31.48|0
1695888600000|2023-09-28 08:10:00|34.09|31.89|34.15|31.95|34.43|32.23|34.02|31.82|0
1695888900000|2023-09-28 08:15:00|34.11|31.91|34.28|32.08|34.32|32.12|33.98|31.78|0
1695889200000|2023-09-28 08:20:00|34.19|31.99|33.77|31.57|34.24|32.04|33.77|31.57|0
1695889500000|2023-09-28 08:25:00|33.81|31.61|33.68|31.48|33.89|31.69|33.64|31.44|0
1695889800000|2023-09-28 08:30:00|33.6|31.4|34.1|31.9|34.1|31.9|33.51|31.31|0
1695890100000|2023-09-28 08:35:00|34.15|31.95|34.4|32.2|34.45|32.25|33.85|31.65|0
1695890400000|2023-09-28 08:40:00|34.36|32.16|34.27|32.07|34.45|32.25|34.15|31.95|0
1695890700000|2023-09-28 08:45:00|34.32|32.12|34.47|32.27|34.66|32.46|34.14|31.94|0
1695891000000|2023-09-28 08:50:00|34.49|32.29|34.7|32.5|34.88|32.68|34.44|32.24|0
1695891300000|2023-09-28 08:55:00|34.66|32.46|34.14|31.94|34.88|32.68|34.01|31.81|0
1695891600000|2023-09-28 09:00:00|34.19|31.99|33.46|31.26|34.27|32.07|33.46|31.26|0
1695891900000|2023-09-28 09:05:00|33.5|31.3|33.17|30.97|33.5|31.3|33.08|30.88|0
1695892200000|2023-09-28 09:10:00|33.21|31.01|33.91|31.71|34.04|31.84|33.04|30.84|0
1695892500000|2023-09-28 09:15:00|33.95|31.75|33.32|31.12|34|31.8|33.32|31.12|0
1695892800000|2023-09-28 09:20:00|33.28|31.08|34.04|31.84|34.04|31.84|33.28|31.08|0
1695893100000|2023-09-28 09:25:00|34.02|31.82|33.82|31.62|34.16|31.96|33.45|31.25|0
1695893400000|2023-09-28 09:30:00|33.78|31.58|33.57|31.37|34.04|31.84|33.53|31.33|0
1695893700000|2023-09-28 09:35:00|33.61|31.41|33.74|31.54|33.87|31.67|33.53|31.33|0
1695894000000|2023-09-28 09:40:00|33.86|31.66|34.68|32.48|34.85|32.65|33.82|31.62|0
1695894300000|2023-09-28 09:45:00|34.63|32.43|35.11|32.91|35.19|32.99|34.63|32.43|0
1695894600000|2023-09-28 09:50:00|35.15|32.95|34.87|32.67|35.72|33.52|34.61|32.41|0
1695894900000|2023-09-28 09:55:00|34.86|32.66|35.17|32.97|35.3|33.1|34.82|32.62|0
1695895200000|2023-09-28 10:00:00|35.21|33.01|35.43|33.23|35.57|33.37|35.13|32.93|0
1695895500000|2023-09-28 10:05:00|35.39|33.19|35.52|33.32|35.56|33.36|35.34|33.14|0
1695895800000|2023-09-28 10:10:00|35.48|33.28|35.52|33.32|35.83|33.63|35.48|33.28|0
1695896100000|2023-09-28 10:15:00|35.56|33.36|35.03|32.83|35.61|33.41|34.99|32.79|0
1695896400000|2023-09-28 10:20:00|35.01|32.81|34.82|32.62|35.08|32.88|34.69|32.49|0
1695896700000|2023-09-28 10:25:00|34.79|32.59|34.81|32.61|34.9|32.7|34.56|32.36|0
1695897000000|2023-09-28 10:30:00|34.86|32.66|35.03|32.83|35.16|32.96|34.86|32.66|0
1695897300000|2023-09-28 10:35:00|35.08|32.88|35.38|33.18|35.47|33.27|35.08|32.88|0
1695897600000|2023-09-28 10:40:00|35.43|33.23|35.42|33.22|35.65|33.45|35.29|33.09|0
1695897900000|2023-09-28 10:45:00|35.34|33.14|35.12|32.92|35.38|33.18|35.07|32.87|0
1695898200000|2023-09-28 10:50:00|35.16|32.96|34.77|32.57|35.16|32.96|34.64|32.44|0
1695898500000|2023-09-28 10:55:00|34.81|32.61|35.18|32.98|35.2|33|34.64|32.44|0
1695898800000|2023-09-28 11:00:00|35.2|33|34.89|32.69|35.2|33|34.89|32.69|0
1695899100000|2023-09-28 11:05:00|34.92|32.72|34.68|32.48|34.98|32.78|34.42|32.22|0
1695899400000|2023-09-28 11:10:00|34.63|32.43|34.5|32.3|34.81|32.61|34.42|32.22|0
1695899700000|2023-09-28 11:15:00|34.48|32.28|34.24|32.04|34.55|32.35|34.12|31.92|0
1695900000000|2023-09-28 11:20:00|34.2|32|34.72|32.52|34.93|32.73|34.2|32|0
1695900300000|2023-09-28 11:25:00|34.67|32.47|34.16|31.96|34.89|32.69|34.16|31.96|0
1695900600000|2023-09-28 11:30:00|34.2|32|33.52|31.32|34.2|32|33.52|31.32|0
1695900900000|2023-09-28 11:35:00|33.56|31.36|33.26|31.06|33.77|31.57|33.22|31.02|0
1695901200000|2023-09-28 11:40:00|33.31|31.11|33.05|30.85|33.47|31.27|33.05|30.85|0
1695901500000|2023-09-28 11:45:00|33.1|30.9|33.22|31.02|33.39|31.19|33.05|30.85|0
1695901800000|2023-09-28 11:50:00|33.18|30.98|33.34|31.14|33.6|31.4|33.18|30.98|0
1695902100000|2023-09-28 11:55:00|33.37|31.17|34.02|31.82|34.08|31.88|33.37|31.17|0
1695902400000|2023-09-28 12:00:00|33.94|31.74|34.93|32.73|34.93|32.73|33.94|31.74|0
1695902700000|2023-09-28 12:05:00|34.97|32.77|35.1|32.9|35.36|33.16|34.82|32.62|0
1695903000000|2023-09-28 12:10:00|35.14|32.94|35.1|32.9|35.28|33.08|34.75|32.55|0
1695903300000|2023-09-28 12:15:00|35.01|32.81|35.49|33.29|35.58|33.38|34.75|32.55|0
1695903600000|2023-09-28 12:20:00|35.54|33.34|35.36|33.16|35.76|33.56|35.19|32.99|0
1695903900000|2023-09-28 12:25:00|35.27|33.07|35.36|33.16|35.54|33.34|35.14|32.94|0
1695904200000|2023-09-28 12:30:00|35.29|33.09|36.88|34.68|36.93|34.73|34.86|32.66|0
1695904500000|2023-09-28 12:35:00|36.97|34.77|35.62|33.42|37.02|34.82|35.58|33.38|0
1695904800000|2023-09-28 12:40:00|35.58|33.38|34.44|32.24|35.58|33.38|34.44|32.24|0
1695905100000|2023-09-28 12:45:00|34.53|32.33|33.5|31.3|34.66|32.46|33.42|31.22|0
1695905400000|2023-09-28 12:50:00|33.42|31.22|33.93|31.73|34.01|31.81|32.79|30.59|0
1695905700000|2023-09-28 12:55:00|33.88|31.68|33.37|31.17|33.97|31.77|33.04|30.84|0
1695906000000|2023-09-28 13:00:00|33.33|31.13|34.09|31.89|34.31|32.11|33.25|31.05|0
1695906300000|2023-09-28 13:05:00|34.14|31.94|33.75|31.55|34.57|32.37|33.67|31.47|0
1695906600000|2023-09-28 13:10:00|33.8|31.6|33.58|31.38|33.84|31.64|33.33|31.13|0
1695906900000|2023-09-28 13:15:00|33.62|31.42|33.2|31|33.88|31.68|33.16|30.96|0
1695907200000|2023-09-28 13:20:00|33.24|31.04|33.12|30.92|33.5|31.3|32.99|30.79|0
1695907500000|2023-09-28 13:25:00|33.08|30.88|33.28|31.08|33.41|31.21|32.91|30.71|0
1695907800000|2023-09-28 13:30:00|33.37|31.17|34.56|32.36|34.65|32.45|32.7|30.5|0
1695908100000|2023-09-28 13:35:00|34.6|32.4|33.75|31.55|34.6|32.4|33.16|30.96|0
1695908400000|2023-09-28 13:40:00|33.79|31.59|32.78|30.58|34.09|31.89|32.37|30.17|0
1695908700000|2023-09-28 13:45:00|32.53|30.33|32.95|30.75|33.83|31.63|32.53|30.33|0
1695909000000|2023-09-28 13:50:00|33.03|30.83|35.04|32.84|35.08|32.88|33.03|30.83|0
1695909300000|2023-09-28 13:55:00|35.08|32.88|35.52|33.32|35.52|33.32|34.86|32.66|0
1695909600000|2023-09-28 14:00:00|35.47|33.27|36.32|34.12|36.45|34.25|35.39|33.19|0
1695909900000|2023-09-28 14:05:00|36.27|34.07|35.68|33.48|36.32|34.12|34.84|32.64|0
1695910200000|2023-09-28 14:10:00|35.5|33.3|35.2|33|35.94|33.74|35.07|32.87|0
1695910500000|2023-09-28 14:15:00|35.29|33.09|35.53|33.33|35.53|33.33|33.85|31.65|0
1695910800000|2023-09-28 14:20:00|35.57|33.37|35.09|32.89|36.2|34|34.91|32.71|0
1695911100000|2023-09-28 14:25:00|35.31|33.11|34.87|32.67|35.57|33.37|34.65|32.45|0
1695911400000|2023-09-28 14:30:00|34.91|32.71|34.34|32.14|34.91|32.71|32.75|30.55|0
1695911700000|2023-09-28 14:35:00|34.38|32.18|35.59|33.39|35.59|33.39|34.38|32.18|0
1695912000000|2023-09-28 14:40:00|35.51|33.31|36.66|34.46|36.71|34.51|34.94|32.74|0
1695912300000|2023-09-28 14:45:00|36.53|34.33|37.07|34.87|37.21|35.01|36.39|34.19|0
1695912600000|2023-09-28 14:50:00|37.02|34.82|35.97|33.77|37.75|35.55|35.84|33.64|0
1695912900000|2023-09-28 14:55:00|35.88|33.68|36.06|33.86|36.33|34.13|35.61|33.41|0
1695913200000|2023-09-28 15:00:00|36.02|33.82|35.61|33.41|36.19|33.99|35.57|33.37|0
1695913500000|2023-09-28 15:05:00|35.57|33.37|36.51|34.31|36.78|34.58|35.43|33.23|0
1695913800000|2023-09-28 15:10:00|36.55|34.35|36.24|34.04|36.6|34.4|35.66|33.46|0
1695914100000|2023-09-28 15:15:00|36.26|34.06|35.74|33.54|36.42|34.22|35.74|33.54|0
1695914400000|2023-09-28 15:20:00|35.79|33.59|37.37|35.17|37.37|35.17|35.7|33.5|0
1695914700000|2023-09-28 15:25:00|37.33|35.13|36.99|34.79|37.7|35.5|36.9|34.7|0
1695915000000|2023-09-28 15:30:00|36.95|34.75|37.69|35.49|38.02|35.82|36.95|34.75|0
1695915300000|2023-09-28 15:35:00|37.78|35.58|37.59|35.39|37.92|35.72|37.59|35.39|0
1695915600000|2023-09-28 15:40:00|37.55|35.35|38.82|36.62|38.82|36.62|37.55|35.35|0
1695915900000|2023-09-28 15:45:00|38.72|36.52|38.49|36.29|39.57|37.37|38.07|35.87|0
1695916200000|2023-09-28 15:50:00|38.54|36.34|38.97|36.77|39.02|36.82|38.44|36.24|0
1695916500000|2023-09-28 15:55:00|39.02|36.82|38.73|36.53|39.02|36.82|38.3|36.1|0
1695916800000|2023-09-28 16:00:00|38.78|36.58|38.35|36.15|38.87|36.67|38.06|35.86|0
1695917100000|2023-09-28 16:05:00|38.3|36.1|38.16|35.96|38.44|36.24|37.92|35.72|0
1695917400000|2023-09-28 16:10:00|38.11|35.91|38.34|36.14|38.39|36.19|37.87|35.67|0
1695917700000|2023-09-28 16:15:00|38.3|36.1|38.92|36.72|38.92|36.72|38.3|36.1|0
1695918000000|2023-09-28 16:20:00|38.96|36.76|38.68|36.48|39.06|36.86|38.53|36.33|0
1695918300000|2023-09-28 16:25:00|38.72|36.52|38.74|36.54|39.45|37.25|38.17|35.97|0
1695918600000|2023-09-28 16:30:00|38.79|36.59|38.03|35.83|38.94|36.74|37.69|35.49|0
1695918900000|2023-09-28 16:35:00|38.07|35.87|38.17|35.97|38.5|36.3|37.93|35.73|0
1695919200000|2023-09-28 16:40:00|38.22|36.02|38.55|36.35|38.74|36.54|38.22|36.02|0
1695919500000|2023-09-28 16:45:00|38.6|36.4|37.03|34.83|38.6|36.4|36.99|34.79|0
1695919800000|2023-09-28 16:50:00|36.99|34.79|36.02|33.82|37.41|35.21|36.02|33.82|0
1695920100000|2023-09-28 16:55:00|35.88|33.68|36.78|34.58|37.11|34.91|35.88|33.68|0
1695920400000|2023-09-28 17:00:00|36.88|34.68|36.28|34.08|37.34|35.14|36.28|34.08|0
1695920700000|2023-09-28 17:05:00|36.19|33.99|37.11|34.91|37.11|34.91|35.73|33.53|0
1695921000000|2023-09-28 17:10:00|37.06|34.86|36.96|34.76|37.34|35.14|36.6|34.4|0
1695921300000|2023-09-28 17:15:00|37.01|34.81|36.59|34.39|37.01|34.81|36.5|34.3|0
1695921600000|2023-09-28 17:20:00|36.55|34.35|37.29|35.09|37.43|35.23|36.55|34.35|0
1695921900000|2023-09-28 17:25:00|37.24|35.04|36|33.8|37.24|35.04|35.95|33.75|0
1695922200000|2023-09-28 17:30:00|35.86|33.66|34.92|32.72|36.04|33.84|34.92|32.72|0
1695922500000|2023-09-28 17:35:00|34.96|32.76|35.41|33.21|35.73|33.53|34.88|32.68|0
1695922800000|2023-09-28 17:40:00|35.45|33.25|34.74|32.54|35.45|33.25|34.61|32.41|0
1695923100000|2023-09-28 17:45:00|34.7|32.5|35.96|33.76|36.19|33.99|34.7|32.5|0
1695923400000|2023-09-28 17:50:00|36.01|33.81|35.65|33.45|36.24|34.04|35.47|33.27|0
1695923700000|2023-09-28 17:55:00|35.69|33.49|35.78|33.58|35.87|33.67|35.38|33.18|0
1695924000000|2023-09-28 18:00:00|35.83|33.63|35.42|33.22|35.87|33.67|35.38|33.18|0
1695924300000|2023-09-28 18:05:00|35.51|33.31|36.14|33.94|36.23|34.03|35.24|33.04|0
1695924600000|2023-09-28 18:10:00|36.19|33.99|36.83|34.63|36.87|34.67|35.73|33.53|0
1695924900000|2023-09-28 18:15:00|36.87|34.67|37.1|34.9|37.52|35.32|36.83|34.63|0
1695925200000|2023-09-28 18:20:00|37.15|34.95|36.73|34.53|37.34|35.14|36.73|34.53|0
1695925500000|2023-09-28 18:25:00|36.69|34.49|36.51|34.31|37.5|35.3|36.37|34.17|0
1695925800000|2023-09-28 18:30:00|36.56|34.36|35.29|33.09|36.56|34.36|35.29|33.09|0
1695926100000|2023-09-28 18:35:00|35.15|32.95|35.06|32.42|35.24|32.95|34.09|31.59|0
1695926400000|2023-09-28 18:40:00|35.01|32.37|35.46|32.82|36|33.36|34.79|32.15|0
1695926700000|2023-09-28 18:45:00|35.37|32.73|34.88|32.24|35.59|32.95|34.75|32.11|0
1695927000000|2023-09-28 18:50:00|34.92|32.28|34.88|32.24|35.37|32.73|34.57|31.93|0
1695927300000|2023-09-28 18:55:00|34.92|32.28|35.86|33.22|35.86|33.22|34.75|32.11|0
1695927600000|2023-09-28 19:00:00|35.91|33.27|36.22|33.58|36.27|33.63|35.59|32.95|0
1695927900000|2023-09-28 19:05:00|36.31|33.67|36.13|33.49|36.45|33.81|35.77|33.13|0
1695928200000|2023-09-28 19:10:00|36.27|33.63|37|34.36|37|34.36|36.18|33.54|0
1695928500000|2023-09-28 19:15:00|36.95|34.31|37.6|34.96|37.89|35.25|36.91|34.27|0
1695928800000|2023-09-28 19:20:00|37.65|35.01|37.98|35.34|37.98|35.34|37.51|34.87|0
1695929100000|2023-09-28 19:25:00|38.03|35.39|37.9|35.26|38.41|35.77|37.86|35.22|0
1695929400000|2023-09-28 19:30:00|37.86|35.22|36.69|34.05|38|35.36|36.69|34.05|0
1695929700000|2023-09-28 19:35:00|36.64|34|34.79|32.15|36.64|34|34.79|32.15|0
1695930000000|2023-09-28 19:40:00|34.71|32.07|35.28|32.64|35.51|32.87|34.71|32.07|0
1695930300000|2023-09-28 19:45:00|35.59|32.95|34.88|32.24|35.87|33.23|34.7|32.06|0
1695930600000|2023-09-28 19:50:00|35.01|32.37|35.81|33.17|36.08|33.44|34.77|32.13|0
1695930900000|2023-09-28 19:55:00|35.72|33.08|36.13|33.49|36.49|33.85|35.72|33.08|0
1695931200000|2023-09-28 20:00:00|35.81|33.17|35.68|33.04|36.17|33.53|35.63|32.99|0
1695931500000|2023-09-28 20:05:00|35.72|33.08|36.03|33.39|36.04|33.4|35.72|33.08|0
1695931800000|2023-09-28 20:10:00|35.99|33.35|36.22|33.58|36.31|33.67|35.94|33.3|0
1695932100000|2023-09-28 20:15:00|36.34|33.46|36.7|33.82|36.74|33.86|36.2|33.32|0
1695932400000|2023-09-28 20:20:00|36.65|33.77|36.41|34.01|36.65|34.1|36.28|33.68|0
1695932700000|2023-09-28 20:25:00|36.39|33.99|36.46|34.06|36.5|34.1|36.37|33.97|0
1695933000000|2023-09-28 20:30:00|36.43|34.03|36.46|34.06|36.46|34.06|36.32|33.92|0
1695933300000|2023-09-28 20:35:00|36.5|34.1|36.59|34.19|36.64|34.24|36.41|34.01|0
1695933600000|2023-09-28 20:40:00|36.57|34.17|36.68|34.28|36.73|34.33|36.55|34.15|0
1695933900000|2023-09-28 20:45:00|36.64|34.24|37.07|34.67|37.1|34.7|36.64|34.24|0
1695934200000|2023-09-28 20:50:00|37.05|34.65|37|34.6|37.1|34.7|36.89|34.49|0
1695934500000|2023-09-28 20:55:00|36.98|34.58|36.49|34.09|37|34.6|36.44|34.04|0
1695934800000|2023-09-28 21:00:00|36.48|34.08|36.48|34.08|36.5|34.1|36.46|34.06|0
1695935100000|2023-09-28 21:05:00|36.44|34.04|36.27|33.87|36.44|34.04|36.25|33.85|0
1695935400000|2023-09-28 21:10:00|36.25|33.85|36.13|33.73|36.25|33.85|36.07|33.67|0
1695935700000|2023-09-28 21:15:00|36.15|33.75|36.12|33.72|36.16|33.76|36.06|33.66|0
1695936000000|2023-09-28 21:20:00|36.13|33.73|36.15|33.75|36.16|33.76|36.06|33.66|0
1695936300000|2023-09-28 21:25:00|36.16|33.76|36.16|33.76|36.16|33.76|36.13|33.73|0
1695936600000|2023-09-28 21:30:00|36.11|33.71|36.06|33.66|36.11|33.71|36.05|33.65|0
1695936900000|2023-09-28 21:35:00|36.07|33.67|36.13|33.73|36.13|33.73|36.07|33.67|0
1695937200000|2023-09-28 21:40:00|36.14|33.74|36.14|33.74|36.15|33.75|36.13|33.73|0
1695937500000|2023-09-28 21:45:00|36.13|33.73|36.14|33.74|36.15|33.75|36.12|33.72|0
1695937800000|2023-09-28 21:50:00|36.15|33.75|36.18|33.78|36.18|33.78|36.15|33.75|0
1695938100000|2023-09-28 21:55:00|36.23|33.83|36.23|33.83|36.29|33.89|36.23|33.83|0
1695938400000|2023-09-28 22:00:00|36.39|33.99|37.01|34.61|37.01|34.61|36.39|33.99|0
1695938700000|2023-09-28 22:05:00|36.96|34.56|37.15|34.75|37.15|34.75|36.92|34.52|0
1695939000000|2023-09-28 22:10:00|37.24|34.84|37.24|34.84|37.29|34.89|37.15|34.75|0
1695939300000|2023-09-28 22:15:00|37.19|34.79|37.01|34.61|37.21|34.81|36.91|34.51|0
1695939600000|2023-09-28 22:20:00|36.96|34.56|36.96|34.56|37.1|34.7|36.87|34.47|0
1695939900000|2023-09-28 22:25:00|37|34.6|36.86|34.46|37|34.6|36.86|34.46|0
1695940200000|2023-09-28 22:30:00|36.89|34.49|36.72|34.32|36.91|34.51|36.72|34.32|0
1695940500000|2023-09-28 22:35:00|36.77|34.37|36.86|34.46|36.91|34.51|36.72|34.32|0
1695940800000|2023-09-28 22:40:00|36.82|34.42|36.77|34.37|36.86|34.46|36.72|34.32|0
1695941100000|2023-09-28 22:45:00|36.72|34.32|36.77|34.37|36.77|34.37|36.68|34.28|0
1695941400000|2023-09-28 22:50:00|36.72|34.32|36.72|34.32|36.81|34.41|36.72|34.32|0
1695941700000|2023-09-28 22:55:00|36.77|34.37|36.72|34.32|36.81|34.41|36.67|34.27|0
1695942000000|2023-09-28 23:00:00|36.77|34.37|36.53|34.13|36.77|34.37|36.49|34.09|0
1695942300000|2023-09-28 23:05:00|36.49|34.09|36.49|34.09|36.53|34.13|36.4|34|0
1695942600000|2023-09-28 23:10:00|36.53|34.13|36.53|34.13|36.58|34.18|36.49|34.09|0
1695942900000|2023-09-28 23:15:00|36.55|34.15|36.39|33.99|36.55|34.15|36.35|33.95|0
1695943200000|2023-09-28 23:20:00|36.44|34.04|36.35|33.95|36.44|34.04|36.3|33.9|0
1695943500000|2023-09-28 23:25:00|36.3|33.9|36.3|33.9|36.39|33.99|36.25|33.85|0
1695943800000|2023-09-28 23:30:00|36.35|33.95|36.25|33.85|36.35|33.95|36.25|33.85|0
1695944100000|2023-09-28 23:35:00|36.21|33.81|36.16|33.76|36.21|33.81|36.16|33.76|0
1695944400000|2023-09-28 23:40:00|36.21|33.81|36.11|33.71|36.21|33.81|36.07|33.67|0
1695944700000|2023-09-28 23:45:00|36.16|33.76|36.11|33.71|36.16|33.76|36.07|33.67|0
1695945000000|2023-09-28 23:50:00|36.16|33.76|35.93|33.53|36.16|33.76|35.93|33.53|0
1695945300000|2023-09-28 23:55:00|35.88|33.48|35.93|33.53|35.98|33.58|35.84|33.44|0
1695945600000|2023-09-29 00:00:00|35.88|33.48|35.52|33.12|35.97|33.57|35.52|33.12|0
1695945900000|2023-09-29 00:05:00|35.57|33.17|35.43|33.03|35.66|33.26|35.34|32.94|0
1695946200000|2023-09-29 00:10:00|35.48|33.08|35.56|33.16|35.66|33.26|35.48|33.08|0
1695946500000|2023-09-29 00:15:00|35.52|33.12|35.29|32.89|35.56|33.16|35.16|32.76|0
1695946800000|2023-09-29 00:20:00|35.25|32.85|35.11|32.71|35.34|32.94|35.11|32.71|0
1695947100000|2023-09-29 00:25:00|35.03|32.63|35.11|32.71|35.16|32.76|34.98|32.58|0
1695947400000|2023-09-29 00:30:00|35.01|32.81|34.79|32.59|35.06|32.86|34.7|32.5|0
1695947700000|2023-09-29 00:35:00|34.75|32.55|34.7|32.5|34.92|32.72|34.66|32.46|0
1695948000000|2023-09-29 00:40:00|34.74|32.54|34.52|32.32|34.79|32.59|34.48|32.28|0
1695948300000|2023-09-29 00:45:00|34.5|32.3|34.43|32.23|34.52|32.32|34.43|32.23|0
1695948600000|2023-09-29 00:50:00|34.39|32.19|34.17|31.97|34.43|32.23|34.13|31.93|0
1695948900000|2023-09-29 00:55:00|34.15|31.95|34.04|31.84|34.17|31.97|34.02|31.82|0
1695949200000|2023-09-29 01:00:00|34.08|31.88|34.08|31.88|34.12|31.92|33.95|31.75|0
1695949500000|2023-09-29 01:05:00|34.04|31.84|34.08|31.88|34.12|31.92|33.99|31.79|0
1695949800000|2023-09-29 01:10:00|34.12|31.92|33.82|31.62|34.12|31.92|33.73|31.53|0
1695950100000|2023-09-29 01:15:00|33.86|31.66|34.03|31.83|34.08|31.88|33.82|31.62|0
1695950400000|2023-09-29 01:20:00|34.08|31.88|33.82|31.62|34.08|31.88|33.73|31.53|0
1695950700000|2023-09-29 01:25:00|33.86|31.66|33.73|31.53|33.86|31.66|33.73|31.53|0
1695951000000|2023-09-29 01:30:00|33.68|31.48|33.99|31.79|34.07|31.87|33.68|31.48|0
1695951300000|2023-09-29 01:35:00|33.94|31.74|34.03|31.83|34.12|31.92|33.9|31.7|0
1695951600000|2023-09-29 01:40:00|34.07|31.87|34.07|31.87|34.47|32.27|33.99|31.79|0
1695951900000|2023-09-29 01:45:00|34.12|31.92|34.33|32.13|34.33|32.13|34.03|31.83|0
1695952200000|2023-09-29 01:50:00|34.38|32.18|34.29|32.09|34.38|32.18|34.16|31.96|0
1695952500000|2023-09-29 01:55:00|34.25|32.05|34.33|32.13|34.42|32.22|34.25|32.05|0
1695952800000|2023-09-29 02:00:00|34.38|32.18|34.64|32.44|34.64|32.44|34.33|32.13|0
1695953100000|2023-09-29 02:05:00|34.68|32.48|34.55|32.35|34.68|32.48|34.55|32.35|0
1695953400000|2023-09-29 02:10:00|34.59|32.39|34.55|32.35|34.64|32.44|34.55|32.35|0
1695953700000|2023-09-29 02:15:00|34.59|32.39|34.9|32.7|34.9|32.7|34.55|32.35|0
1695954000000|2023-09-29 02:20:00|34.86|32.66|34.99|32.79|35.04|32.84|34.86|32.66|0
1695954300000|2023-09-29 02:25:00|35.04|32.84|35.03|32.83|35.12|32.92|34.99|32.79|0
1695954600000|2023-09-29 02:30:00|34.99|32.79|35.17|32.97|35.17|32.97|34.94|32.74|0
1695954900000|2023-09-29 02:35:00|35.12|32.92|35.39|33.19|35.48|33.28|35.12|32.92|0
1695955200000|2023-09-29 02:40:00|35.44|33.24|35.57|33.37|35.66|33.46|35.44|33.24|0
1695955500000|2023-09-29 02:45:00|35.53|33.33|35.7|33.5|35.71|33.51|35.53|33.33|0
1695955800000|2023-09-29 02:50:00|35.66|33.46|35.7|33.5|35.75|33.55|35.61|33.41|0
1695956100000|2023-09-29 02:55:00|35.66|33.46|35.61|33.41|35.75|33.55|35.57|33.37|0
1695956400000|2023-09-29 03:00:00|35.66|33.46|35.66|33.46|35.7|33.5|35.61|33.41|0
1695956700000|2023-09-29 03:05:00|35.61|33.41|35.79|33.59|35.93|33.73|35.61|33.41|0
1695957000000|2023-09-29 03:10:00|35.75|33.55|35.75|33.55|35.84|33.64|35.66|33.46|0
1695957300000|2023-09-29 03:15:00|35.72|33.52|35.79|33.59|35.84|33.64|35.7|33.5|0
1695957600000|2023-09-29 03:20:00|35.74|33.54|35.88|33.68|35.93|33.73|35.74|33.54|0
1695957900000|2023-09-29 03:25:00|35.83|33.63|35.83|33.63|35.88|33.68|35.79|33.59|0
1695958200000|2023-09-29 03:30:00|35.85|33.65|36.01|33.81|36.01|33.81|35.83|33.63|0
1695958500000|2023-09-29 03:35:00|36.11|33.91|36.2|34|36.24|34.04|36.06|33.86|0
1695958800000|2023-09-29 03:40:00|36.15|33.95|36.08|33.88|36.24|34.04|36.06|33.86|0
1695959100000|2023-09-29 03:45:00|36.1|33.9|36.06|33.86|36.19|33.99|35.97|33.77|0
1695959400000|2023-09-29 03:50:00|36.01|33.81|36.01|33.81|36.06|33.86|35.96|33.76|0
1695959700000|2023-09-29 03:55:00|36.06|33.86|36.1|33.9|36.15|33.95|36.01|33.81|0
1695960000000|2023-09-29 04:00:00|36.05|33.85|36.05|33.85|36.24|34.04|35.96|33.76|0
1695960300000|2023-09-29 04:05:00|36.01|33.81|36.1|33.9|36.12|33.92|36.01|33.81|0
1695960600000|2023-09-29 04:10:00|36.05|33.85|36.1|33.9|36.1|33.9|36.01|33.81|0
1695960900000|2023-09-29 04:15:00|36.05|33.85|36|33.8|36.07|33.87|36|33.8|0
1695961200000|2023-09-29 04:20:00|36.05|33.85|36|33.8|36.05|33.85|35.93|33.73|0
1695961500000|2023-09-29 04:25:00|36.05|33.85|35.91|33.71|36.05|33.85|35.91|33.71|0
1695961800000|2023-09-29 04:30:00|35.89|33.69|36|33.8|36|33.8|35.87|33.67|0
1695962100000|2023-09-29 04:35:00|35.96|33.76|36|33.8|36.09|33.89|35.96|33.76|0
1695962400000|2023-09-29 04:40:00|36.05|33.85|35.95|33.75|36.05|33.85|35.93|33.73|0
1695962700000|2023-09-29 04:45:00|35.91|33.71|35.59|33.39|35.91|33.71|35.46|33.26|0
1695963000000|2023-09-29 04:50:00|35.55|33.35|35.5|33.3|35.64|33.44|35.5|33.3|0
1695963300000|2023-09-29 04:55:00|35.45|33.25|35.36|33.16|35.5|33.3|35.32|33.12|0
1695963600000|2023-09-29 05:00:00|35.41|33.21|35.54|33.34|35.54|33.34|35.36|33.16|0
1695963900000|2023-09-29 05:05:00|35.5|33.3|35.5|33.3|35.72|33.52|35.5|33.3|0
1695964200000|2023-09-29 05:10:00|35.54|33.34|36.56|34.36|36.69|34.49|35.5|33.3|0
1695964500000|2023-09-29 05:15:00|36.6|34.4|36.51|34.31|36.6|34.4|36.35|34.15|0
1695964800000|2023-09-29 05:20:00|36.55|34.35|36.28|34.08|36.55|34.35|36.26|34.06|0
1695965100000|2023-09-29 05:25:00|36.23|34.03|35.73|33.53|36.28|34.08|35.73|33.53|0
1695965400000|2023-09-29 05:30:00|35.69|33.49|35.87|33.67|35.96|33.76|35.69|33.49|0
1695965700000|2023-09-29 05:35:00|35.82|33.62|35.87|33.67|35.96|33.76|35.78|33.58|0
1695966000000|2023-09-29 05:40:00|35.82|33.62|35.96|33.76|36.18|33.98|35.78|33.58|0
1695966300000|2023-09-29 05:45:00|36|33.8|36.78|34.58|36.78|34.58|36|33.8|0
1695966600000|2023-09-29 05:50:00|36.69|34.49|37.1|34.9|37.19|34.99|36.69|34.49|0
1695966900000|2023-09-29 05:55:00|37.05|34.85|36.59|34.39|37.05|34.85|36.5|34.3|0
1695967200000|2023-09-29 06:00:00|36.5|34.3|37.01|34.81|37.15|34.95|36.5|34.3|0
1695967500000|2023-09-29 06:05:00|37.03|34.83|37.24|35.04|37.47|35.27|37.03|34.83|0
1695967800000|2023-09-29 06:10:00|37.19|34.99|37.28|35.08|37.52|35.32|37.14|34.94|0
1695968100000|2023-09-29 06:15:00|37.33|35.13|37.61|35.41|37.61|35.41|37.33|35.13|0
1695968400000|2023-09-29 06:20:00|37.56|35.36|37.61|35.41|37.84|35.64|37.52|35.32|0
1695968700000|2023-09-29 06:25:00|37.56|35.36|37.61|35.41|37.89|35.69|37.51|35.31|0
1695969000000|2023-09-29 06:30:00|37.65|35.45|37.42|35.22|37.7|35.5|37.33|35.13|0
1695969300000|2023-09-29 06:35:00|37.47|35.27|37.75|35.55|37.75|35.55|37.37|35.17|0
1695969600000|2023-09-29 06:40:00|37.7|35.5|37.85|35.65|37.9|35.7|37.11|34.91|0
1695969900000|2023-09-29 06:45:00|37.87|35.67|37.97|35.77|38.36|36.16|37.56|35.36|0
1695970200000|2023-09-29 06:50:00|37.99|35.79|38.06|35.86|38.08|35.88|37.89|35.69|0
1695970500000|2023-09-29 06:55:00|38.08|35.88|38.08|35.88|38.37|36.17|38.04|35.84|0
1695970800000|2023-09-29 07:00:00|38.18|35.98|37.15|34.95|38.18|35.98|37.15|34.95|0
1695971100000|2023-09-29 07:05:00|37.11|34.91|36.97|34.77|37.43|35.23|36.92|34.72|0
1695971400000|2023-09-29 07:10:00|37.01|34.81|37.29|35.09|37.29|35.09|36.83|34.63|0
1695971700000|2023-09-29 07:15:00|37.25|35.05|37.53|35.33|37.57|35.37|37.15|34.95|0
1695972000000|2023-09-29 07:20:00|37.57|35.37|38.24|36.04|38.29|36.09|37.57|35.37|0
1695972300000|2023-09-29 07:25:00|38.26|36.06|38.19|35.99|38.28|36.08|38.16|35.96|0
1695972600000|2023-09-29 07:30:00|38.14|35.94|38.52|36.32|38.52|36.32|38.09|35.89|0
1695972900000|2023-09-29 07:35:00|38.47|36.27|37.8|35.6|39.27|37.07|37.78|35.58|0
1695973200000|2023-09-29 07:40:00|37.75|35.55|37.37|35.17|38.04|35.84|37.33|35.13|0
1695973500000|2023-09-29 07:45:00|37.33|35.13|37.56|35.36|37.61|35.41|37.21|35.01|0
1695973800000|2023-09-29 07:50:00|37.61|35.41|37.42|35.22|37.61|35.41|37.09|34.89|0
1695974100000|2023-09-29 07:55:00|37.37|35.17|37.65|35.45|37.65|35.45|37.32|35.12|0
1695974400000|2023-09-29 08:00:00|37.61|35.41|37.61|35.41|37.7|35.5|37.46|35.26|0
1695974700000|2023-09-29 08:05:00|37.65|35.45|37.84|35.64|38.27|36.07|37.42|35.22|0
1695975000000|2023-09-29 08:10:00|37.89|35.69|37.79|35.59|37.94|35.74|37.6|35.4|0
1695975300000|2023-09-29 08:15:00|37.84|35.64|37.75|35.55|37.89|35.69|37.56|35.36|0
1695975600000|2023-09-29 08:20:00|37.84|35.64|38.13|35.93|38.22|36.02|37.65|35.45|0
1695975900000|2023-09-29 08:25:00|38.17|35.97|38.22|36.02|38.27|36.07|38.03|35.83|0
1695976200000|2023-09-29 08:30:00|38.27|36.07|38.12|35.92|38.32|36.12|38.12|35.92|0
1695976500000|2023-09-29 08:35:00|38.17|35.97|38.17|35.97|38.32|36.12|37.89|35.69|0
1695976800000|2023-09-29 08:40:00|38.22|36.02|38.17|35.97|38.41|36.21|38.12|35.92|0
1695977100000|2023-09-29 08:45:00|38.22|36.02|38.12|35.92|38.31|36.11|38.03|35.83|0
1695977400000|2023-09-29 08:50:00|38.07|35.87|37.79|35.59|38.07|35.87|37.64|35.44|0
1695977700000|2023-09-29 08:55:00|37.74|35.54|37.31|35.11|37.88|35.68|37.31|35.11|0
1695978000000|2023-09-29 09:00:00|37.45|35.25|37.5|35.3|37.55|35.35|37.26|35.06|0
1695978300000|2023-09-29 09:05:00|37.55|35.35|38.07|35.87|38.12|35.92|37.5|35.3|0
1695978600000|2023-09-29 09:10:00|37.93|35.73|38.07|35.87|38.17|35.97|37.93|35.73|0
1695978900000|2023-09-29 09:15:00|38.12|35.92|38.21|36.01|38.28|36.08|38.07|35.87|0
1695979200000|2023-09-29 09:20:00|38.16|35.96|38.02|35.82|38.21|36.01|37.88|35.68|0
1695979500000|2023-09-29 09:25:00|37.99|35.79|38.02|35.82|38.21|36.01|37.97|35.77|0
1695979800000|2023-09-29 09:30:00|37.97|35.77|37.73|35.53|37.97|35.77|37.63|35.43|0
1695980100000|2023-09-29 09:35:00|37.75|35.55|37.92|35.72|38.06|35.86|37.75|35.55|0
1695980400000|2023-09-29 09:40:00|37.87|35.67|37.78|35.58|37.92|35.72|37.73|35.53|0
1695980700000|2023-09-29 09:45:00|37.75|35.55|37.87|35.67|38.01|35.81|37.75|35.55|0
1695981000000|2023-09-29 09:50:00|37.92|35.72|38.3|36.1|38.35|36.15|37.92|35.72|0
1695981300000|2023-09-29 09:55:00|38.35|36.15|38.25|36.05|38.35|36.15|38.01|35.81|0
1695981600000|2023-09-29 10:00:00|38.16|35.96|37.87|35.67|38.3|36.1|37.87|35.67|0
1695981900000|2023-09-29 10:05:00|37.82|35.62|37.87|35.67|37.91|35.71|37.68|35.48|0
1695982200000|2023-09-29 10:10:00|37.82|35.62|38.39|36.19|38.39|36.19|37.82|35.62|0
1695982500000|2023-09-29 10:15:00|38.64|36.44|38.44|36.24|38.88|36.68|38.39|36.19|0
1695982800000|2023-09-29 10:20:00|38.49|36.29|38.68|36.48|38.73|36.53|38.46|36.26|0
1695983100000|2023-09-29 10:25:00|38.63|36.43|38.54|36.34|38.83|36.63|38.39|36.19|0
1695983400000|2023-09-29 10:30:00|38.56|36.36|38.15|35.95|38.68|36.48|38.1|35.9|0
1695983700000|2023-09-29 10:35:00|38.1|35.9|38.1|35.9|38.29|36.09|38|35.8|0
1695984000000|2023-09-29 10:40:00|38.15|35.95|38.44|36.24|38.48|36.28|38.1|35.9|0
1695984300000|2023-09-29 10:45:00|38.48|36.28|38.53|36.33|38.68|36.48|38.39|36.19|0
1695984600000|2023-09-29 10:50:00|38.58|36.38|38.53|36.33|38.72|36.52|38.39|36.19|0
1695984900000|2023-09-29 10:55:00|38.58|36.38|38.19|35.99|38.68|36.48|38.1|35.9|0
1695985200000|2023-09-29 11:00:00|38.14|35.94|38.62|36.42|38.62|36.42|38.1|35.9|0
1695985500000|2023-09-29 11:05:00|38.58|36.38|38.62|36.42|38.72|36.52|38.48|36.28|0
1695985800000|2023-09-29 11:10:00|38.67|36.47|38.09|35.89|38.67|36.47|38.04|35.84|0
1695986100000|2023-09-29 11:15:00|38.19|35.99|38.14|35.94|38.19|35.99|38|35.8|0
1695986400000|2023-09-29 11:20:00|38.19|35.99|38.33|36.13|38.43|36.23|38.09|35.89|0
1695986700000|2023-09-29 11:25:00|38.28|36.08|37.8|35.6|38.28|36.08|37.71|35.51|0
1695987000000|2023-09-29 11:30:00|37.75|35.55|37.33|35.13|37.8|35.6|37.33|35.13|0
1695987300000|2023-09-29 11:35:00|37.23|35.03|38.4|36.2|38.4|36.2|37|34.8|0
1695987600000|2023-09-29 11:40:00|38.3|36.1|38.47|36.27|38.93|36.73|38.26|36.06|0
1695987900000|2023-09-29 11:45:00|38.49|36.29|38.93|36.73|38.98|36.78|38.4|36.2|0
1695988200000|2023-09-29 11:50:00|38.88|36.68|38.35|36.15|38.93|36.73|38.3|36.1|0
1695988500000|2023-09-29 11:55:00|38.4|36.2|38.25|36.05|38.4|36.2|38.11|35.91|0
1695988800000|2023-09-29 12:00:00|38.16|35.96|38.83|36.63|38.88|36.68|37.87|35.67|0
1695989100000|2023-09-29 12:05:00|38.78|36.58|39.12|36.92|39.21|37.01|38.73|36.53|0
1695989400000|2023-09-29 12:10:00|39.17|36.97|39.19|36.99|39.26|37.06|38.85|36.65|0
1695989700000|2023-09-29 12:15:00|39.24|37.04|38.83|36.63|39.44|37.24|38.78|36.58|0
1695990000000|2023-09-29 12:20:00|38.78|36.58|38.83|36.63|39.22|37.02|38.54|36.34|0
1695990300000|2023-09-29 12:25:00|38.87|36.67|38.9|36.7|39.17|36.97|38.73|36.53|0
1695990600000|2023-09-29 12:30:00|38.85|36.65|39.41|37.21|40.4|38.2|38.46|36.26|0
1695990900000|2023-09-29 12:35:00|39.31|37.11|39.85|37.65|39.9|37.7|37.85|35.65|0
1695991200000|2023-09-29 12:40:00|39.8|37.6|40.1|37.9|40.2|38|39.65|37.45|0
1695991500000|2023-09-29 12:45:00|40|37.8|39.8|37.6|40|37.8|39.5|37.3|0
1695991800000|2023-09-29 12:50:00|39.79|37.59|39.65|37.45|39.79|37.59|39.3|37.1|0
1695992100000|2023-09-29 12:55:00|39.6|37.4|39.84|37.64|40.19|37.99|39.3|37.1|0
1695992400000|2023-09-29 13:00:00|39.89|37.69|39.64|37.44|40.14|37.94|39.59|37.39|0
1695992700000|2023-09-29 13:05:00|39.59|37.39|39.59|37.39|39.64|37.44|39.1|36.9|0
1695993000000|2023-09-29 13:10:00|39.54|37.34|39.94|37.74|39.94|37.74|39.54|37.34|0
1695993300000|2023-09-29 13:15:00|39.89|37.69|39.59|37.39|39.94|37.74|39.59|37.39|0
1695993600000|2023-09-29 13:20:00|39.64|37.44|39.94|37.74|39.94|37.74|39.34|37.14|0
1695993900000|2023-09-29 13:25:00|39.89|37.69|40.19|37.99|40.39|38.19|39.74|37.54|0
1695994200000|2023-09-29 13:30:00|40.24|38.04|39.51|37.31|40.49|38.29|38.95|36.75|0
1695994500000|2023-09-29 13:35:00|39.56|37.36|39.34|37.14|39.95|37.75|38.7|36.5|0
1695994800000|2023-09-29 13:40:00|39.39|37.19|38.65|36.45|39.39|37.19|38.36|36.16|0
1695995100000|2023-09-29 13:45:00|38.7|36.5|38.55|36.35|39.14|36.94|38.02|35.82|0
1695995400000|2023-09-29 13:50:00|38.46|36.26|38.68|36.48|39.04|36.84|38.31|36.11|0
1695995700000|2023-09-29 13:55:00|38.63|36.43|39.14|36.94|39.46|37.26|38.48|36.28|0
1695996000000|2023-09-29 14:00:00|39.12|36.92|39.08|36.88|39.81|37.61|38.98|36.78|0
1695996300000|2023-09-29 14:05:00|39.18|36.98|38.03|35.83|39.18|36.98|37.69|35.49|0
1695996600000|2023-09-29 14:10:00|38.13|35.93|37.64|35.44|38.32|36.12|37.26|35.06|0
1695996900000|2023-09-29 14:15:00|37.6|35.4|37.31|35.11|37.89|35.69|37.02|34.82|0
1695997200000|2023-09-29 14:20:00|37.36|35.16|35.99|33.79|37.64|35.44|35.99|33.79|0
1695997500000|2023-09-29 14:25:00|36.04|33.84|36.5|34.3|37.02|34.82|35.95|33.75|0
1695997800000|2023-09-29 14:30:00|36.46|34.26|37.75|35.55|37.8|35.6|36.41|34.21|0
1695998100000|2023-09-29 14:35:00|37.94|35.74|37.7|35.5|38.09|35.89|37.42|35.22|0
1695998400000|2023-09-29 14:40:00|37.75|35.55|37.84|35.64|37.94|35.74|37.27|35.07|0
1695998700000|2023-09-29 14:45:00|37.89|35.69|38.47|36.27|38.57|36.37|37.8|35.6|0
1695999000000|2023-09-29 14:50:00|38.42|36.22|38.81|36.61|38.91|36.71|37.75|35.55|0
1695999300000|2023-09-29 14:55:00|38.66|36.46|37.46|35.26|38.66|36.46|37.32|35.12|0
1695999600000|2023-09-29 15:00:00|37.55|35.35|36.75|34.55|37.79|35.59|36.7|34.5|0
1695999900000|2023-09-29 15:05:00|36.7|34.5|36.89|34.69|37.22|35.02|36.33|34.13|0
1696000200000|2023-09-29 15:10:00|36.94|34.74|37.03|34.83|37.5|35.3|36.94|34.74|0
1696000500000|2023-09-29 15:15:00|37.08|34.88|37.59|35.39|37.68|35.48|36.66|34.46|0
1696000800000|2023-09-29 15:20:00|37.54|35.34|39.04|36.84|39.28|37.08|37.54|35.34|0
1696001100000|2023-09-29 15:25:00|39.09|36.89|36.69|34.49|39.09|36.89|36.64|34.44|0
1696001400000|2023-09-29 15:30:00|36.5|34.3|35.95|33.75|37.02|34.82|35.9|33.7|0
1696001700000|2023-09-29 15:35:00|36.04|33.84|35.44|33.24|36.31|34.11|35.03|32.83|0
1696002000000|2023-09-29 15:40:00|35.4|33.2|35.35|33.15|36.08|33.88|35.03|32.83|0
1696002300000|2023-09-29 15:45:00|35.44|33.24|35.03|32.83|35.58|33.38|34.85|32.65|0
1696002600000|2023-09-29 15:50:00|34.99|32.79|34.81|32.61|35.39|33.19|34.18|31.98|0
1696002900000|2023-09-29 15:55:00|34.72|32.52|36.05|33.85|36.32|34.12|34.63|32.43|0
1696003200000|2023-09-29 16:00:00|36.09|33.89|36.14|33.94|36.18|33.98|35.54|33.34|0
1696003500000|2023-09-29 16:05:00|36.18|33.98|36.55|34.35|36.83|34.63|35.91|33.71|0
1696003800000|2023-09-29 16:10:00|36.5|34.3|35.41|33.21|36.88|34.68|35.18|32.98|0
1696004100000|2023-09-29 16:15:00|35.27|33.07|36.23|34.03|36.32|34.12|35.05|32.85|0
1696004400000|2023-09-29 16:20:00|36.18|33.98|36.41|34.21|37.01|34.81|36.18|33.98|0
1696004700000|2023-09-29 16:25:00|36.36|34.16|36.41|34.21|36.87|34.67|36.27|34.07|0
1696005000000|2023-09-29 16:30:00|36.36|34.16|36.31|34.11|36.73|34.53|35.81|33.61|0
1696005300000|2023-09-29 16:35:00|36.22|34.02|35.95|33.75|36.64|34.44|35.81|33.61|0
1696005600000|2023-09-29 16:40:00|35.9|33.7|35.49|33.29|36.5|34.3|35.44|33.24|0
1696005900000|2023-09-29 16:45:00|35.54|33.34|34.73|32.53|36.22|34.02|34.46|32.26|0
1696006200000|2023-09-29 16:50:00|34.77|32.57|33.67|31.47|34.9|32.7|33.67|31.47|0
1696006500000|2023-09-29 16:55:00|33.76|31.56|35.25|33.05|35.34|33.14|33.71|31.51|0
1696006800000|2023-09-29 17:00:00|35.3|33.1|34.02|31.82|35.3|33.1|33.67|31.47|0
1696007100000|2023-09-29 17:05:00|34.1|31.9|33.07|30.87|34.1|31.9|32.73|30.53|0
1696007400000|2023-09-29 17:10:00|33.11|30.91|32.73|30.53|33.37|31.17|32.56|30.36|0
1696007700000|2023-09-29 17:15:00|32.82|30.62|32.77|30.57|33.03|30.83|32.31|30.11|0
1696008000000|2023-09-29 17:20:00|32.73|30.53|33.07|30.87|33.37|31.17|32.69|30.49|0
1696008300000|2023-09-29 17:25:00|33.15|30.95|34.01|31.81|34.1|31.9|33.15|30.95|0
1696008600000|2023-09-29 17:30:00|33.97|31.77|33.54|31.34|34.27|32.07|33.45|31.25|0
1696008900000|2023-09-29 17:35:00|33.58|31.38|33.71|31.51|34.01|31.81|33.36|31.16|0
1696009200000|2023-09-29 17:40:00|33.75|31.55|33.97|31.77|34.27|32.07|33.45|31.25|0
1696009500000|2023-09-29 17:45:00|33.88|31.68|32.89|30.69|34.14|31.94|32.7|30.5|0
1696009800000|2023-09-29 17:50:00|32.94|30.74|32.68|30.48|33.32|31.12|32.39|30.19|0
1696010100000|2023-09-29 17:55:00|32.64|30.44|31.81|29.61|33.1|30.9|31.76|29.56|0
1696010400000|2023-09-29 18:00:00|31.76|29.56|32.39|30.19|32.43|30.23|31.48|29.28|0
1696010700000|2023-09-29 18:05:00|32.43|30.23|31.97|29.77|32.64|30.44|31.93|29.73|0
1696011000000|2023-09-29 18:10:00|32.01|29.81|32.22|30.02|32.55|30.35|31.89|29.69|0
1696011300000|2023-09-29 18:15:00|32.26|30.06|31.97|29.77|32.51|30.31|31.76|29.56|0
1696011600000|2023-09-29 18:20:00|31.88|29.68|32.8|30.6|32.89|30.69|31.88|29.68|0
1696011900000|2023-09-29 18:25:00|32.84|30.64|31.88|29.68|33.31|31.11|31.8|29.6|0
1696012200000|2023-09-29 18:30:00|31.84|29.64|32.05|29.85|32.25|30.05|31.39|29.19|0
1696012500000|2023-09-29 18:35:00|31.96|29.76|33.1|30.9|33.18|30.98|31.41|29.21|0
1696012800000|2023-09-29 18:40:00|33.06|30.86|34.43|32.23|34.6|32.4|33.06|30.86|0
1696013100000|2023-09-29 18:45:00|34.34|32.14|33.91|31.71|34.52|32.32|33.87|31.67|0
1696013400000|2023-09-29 18:50:00|33.82|31.62|34.34|32.14|34.34|32.14|33.65|31.45|0
1696013700000|2023-09-29 18:55:00|34.3|32.1|36.11|33.91|36.16|33.96|34.3|32.1|0
1696014000000|2023-09-29 19:00:00|36.3|34.1|34.95|32.75|36.71|34.51|34.6|32.4|0
1696014300000|2023-09-29 19:05:00|35.04|32.84|34.99|32.79|35.84|33.64|34.95|32.75|0
1696014600000|2023-09-29 19:10:00|35.04|32.84|35.48|33.28|36.38|34.18|34.73|32.53|0
1696014900000|2023-09-29 19:15:00|35.57|33.37|35.75|33.55|36.2|34|35.3|33.1|0
1696015200000|2023-09-29 19:20:00|35.7|33.5|35.08|32.88|35.75|33.55|35.04|32.84|0
1696015500000|2023-09-29 19:25:00|35.17|32.97|35.17|32.97|35.39|33.19|34.25|32.05|0
1696015800000|2023-09-29 19:30:00|35.12|32.92|34.16|31.96|35.3|33.1|34.16|31.96|0
1696016100000|2023-09-29 19:35:00|34.25|32.05|35.25|33.05|35.38|33.18|33.94|31.74|0
1696016400000|2023-09-29 19:40:00|35.12|32.92|34.46|32.26|35.34|33.14|34.28|32.08|0
1696016700000|2023-09-29 19:45:00|34.5|32.3|35.96|33.76|35.96|33.76|34.46|32.26|0
1696017000000|2023-09-29 19:50:00|36.37|34.17|36.05|33.85|37.8|35.6|35.56|33.36|0
1696017300000|2023-09-29 19:55:00|35.87|33.67|35.25|33.05|35.87|33.67|33.98|31.78|0
1696017600000|2023-09-29 20:00:00|35.16|32.96|35.24|33.04|35.33|33.13|34.37|32.17|0
1696017900000|2023-09-29 20:05:00|35.2|33|35.55|33.35|35.69|33.49|35.2|33|0
1696018200000|2023-09-29 20:10:00|35.6|33.4|35.69|33.49|35.69|33.49|35.42|33.22|0
1696206600000|2023-10-02 00:30:00|38.07|35.87|37.97|35.77|38.21|36.01|37.93|35.73|0
1696206900000|2023-10-02 00:35:00|37.93|35.73|37.78|35.58|38.02|35.82|37.74|35.54|0
1696207200000|2023-10-02 00:40:00|37.83|35.63|37.31|35.11|37.83|35.63|36.89|34.69|0
1696207500000|2023-10-02 00:45:00|37.36|35.16|37.36|35.16|37.59|35.39|37.31|35.11|0
1696207800000|2023-10-02 00:50:00|37.31|35.11|37.59|35.39|37.59|35.39|37.26|35.06|0
1696208100000|2023-10-02 00:55:00|37.54|35.34|37.5|35.3|37.73|35.53|37.45|35.25|0
1696208400000|2023-10-02 01:00:00|37.54|35.34|37.92|35.72|37.92|35.72|37.45|35.25|0
1696208700000|2023-10-02 01:05:00|37.87|35.67|37.97|35.77|37.97|35.77|37.68|35.48|0
1696209000000|2023-10-02 01:10:00|38.01|35.81|37.97|35.77|38.11|35.91|37.82|35.62|0
1696209300000|2023-10-02 01:15:00|37.92|35.72|37.92|35.72|38.11|35.91|37.78|35.58|0
1696209600000|2023-10-02 01:20:00|37.87|35.67|38.01|35.81|38.01|35.81|37.77|35.57|0
1696209900000|2023-10-02 01:25:00|37.99|35.79|38.25|36.05|38.3|36.1|37.96|35.76|0
1696210200000|2023-10-02 01:30:00|38.3|36.1|38.15|35.95|38.3|36.1|38.1|35.9|0
1696210500000|2023-10-02 01:35:00|38.13|35.93|38.2|36|38.29|36.09|38.06|35.86|0
1696210800000|2023-10-02 01:40:00|38.22|36.02|38.29|36.09|38.34|36.14|38.15|35.95|0
1696211100000|2023-10-02 01:45:00|38.32|36.12|38.2|36|38.34|36.14|38.1|35.9|0
1696211400000|2023-10-02 01:50:00|38.17|35.97|38.31|36.11|38.34|36.14|38.15|35.95|0
1696211700000|2023-10-02 01:55:00|38.29|36.09|38.1|35.9|38.39|36.19|38.1|35.9|0
1696212000000|2023-10-02 02:00:00|38.15|35.95|38.29|36.09|38.34|36.14|38.15|35.95|0
1696212300000|2023-10-02 02:05:00|38.34|36.14|38.24|36.04|38.34|36.14|38.24|36.04|0
1696212600000|2023-10-02 02:10:00|38.26|36.06|38.1|35.9|38.29|36.09|38.1|35.9|0
1696212900000|2023-10-02 02:15:00|38.05|35.85|38.24|36.04|38.24|36.04|38|35.8|0
1696213200000|2023-10-02 02:20:00|38.21|36.01|38.28|36.08|38.38|36.18|38.19|35.99|0
1696213500000|2023-10-02 02:25:00|38.33|36.13|38.24|36.04|38.48|36.28|38.24|36.04|0
1696213800000|2023-10-02 02:30:00|38.28|36.08|38.43|36.23|38.47|36.27|38.23|36.03|0
1696214100000|2023-10-02 02:35:00|38.38|36.18|38.42|36.22|38.52|36.32|38.38|36.18|0
1696214400000|2023-10-02 02:40:00|38.38|36.18|38.38|36.18|38.57|36.37|38.38|36.18|0
1696214700000|2023-10-02 02:45:00|38.42|36.22|38.28|36.08|38.42|36.22|38.23|36.03|0
1696215000000|2023-10-02 02:50:00|38.33|36.13|38.09|35.89|38.33|36.13|38.09|35.89|0
1696215300000|2023-10-02 02:55:00|38.04|35.84|38.09|35.89|38.18|35.98|38.04|35.84|0
1696215600000|2023-10-02 03:00:00|38.13|35.93|38.13|35.93|38.28|36.08|38.13|35.93|0
1696215900000|2023-10-02 03:05:00|38.18|35.98|38.23|36.03|38.23|36.03|38.13|35.93|0
1696216200000|2023-10-02 03:10:00|38.18|35.98|38.23|36.03|38.23|36.03|38.18|35.98|0
1696216500000|2023-10-02 03:15:00|38.18|35.98|38.22|36.02|38.23|36.03|38.13|35.93|0
1696216800000|2023-10-02 03:20:00|38.18|35.98|38.13|35.93|38.22|36.02|38.13|35.93|0
1696217100000|2023-10-02 03:25:00|38.08|35.88|38.13|35.93|38.18|35.98|38.08|35.88|0
1696217400000|2023-10-02 03:30:00|38.17|35.97|37.79|35.59|38.17|35.97|37.75|35.55|0
1696217700000|2023-10-02 03:35:00|37.75|35.55|37.79|35.59|37.89|35.69|37.7|35.5|0
1696218000000|2023-10-02 03:40:00|37.84|35.64|37.74|35.54|37.84|35.64|37.7|35.5|0
1696218300000|2023-10-02 03:45:00|37.79|35.59|37.72|35.52|37.89|35.69|37.72|35.52|0
1696218600000|2023-10-02 03:50:00|37.74|35.54|37.7|35.5|37.74|35.54|37.65|35.45|0
1696218900000|2023-10-02 03:55:00|37.67|35.47|37.79|35.59|37.84|35.64|37.67|35.47|0
1696219200000|2023-10-02 04:00:00|37.84|35.64|37.74|35.54|37.88|35.68|37.74|35.54|0
1696219500000|2023-10-02 04:05:00|37.79|35.59|37.83|35.63|37.88|35.68|37.74|35.54|0
1696219800000|2023-10-02 04:10:00|37.79|35.59|37.79|35.59|37.83|35.63|37.79|35.59|0
1696220100000|2023-10-02 04:15:00|37.88|35.68|37.97|35.77|37.97|35.77|37.83|35.63|0
1696220400000|2023-10-02 04:20:00|37.95|35.75|37.93|35.73|38.02|35.82|37.93|35.73|0
1696220700000|2023-10-02 04:25:00|37.88|35.68|37.88|35.68|37.97|35.77|37.88|35.68|0
1696221000000|2023-10-02 04:30:00|37.83|35.63|37.22|35.02|37.88|35.68|37.08|34.88|0
1696221300000|2023-10-02 04:35:00|37.26|35.06|37.45|35.25|37.45|35.25|37.12|34.92|0
1696221600000|2023-10-02 04:40:00|37.43|35.23|37.54|35.34|37.59|35.39|37.43|35.23|0
1696221900000|2023-10-02 04:45:00|37.59|35.39|37.45|35.25|37.64|35.44|37.4|35.2|0
1696222200000|2023-10-02 04:50:00|37.47|35.27|37.35|35.15|37.5|35.3|37.21|35.01|0
1696222500000|2023-10-02 04:55:00|37.31|35.11|37.19|34.99|37.31|35.11|37.12|34.92|0
1696222800000|2023-10-02 05:00:00|37.21|35.01|37.21|35.01|37.26|35.06|37.03|34.83|0
1696223100000|2023-10-02 05:05:00|37.16|34.96|37.3|35.1|37.4|35.2|37.16|34.96|0
1696223400000|2023-10-02 05:10:00|37.35|35.15|37.02|34.82|37.35|35.15|37.02|34.82|0
1696223700000|2023-10-02 05:15:00|37.07|34.87|37.07|34.87|37.12|34.92|36.84|34.64|0
1696224000000|2023-10-02 05:20:00|37.11|34.91|36.97|34.77|37.11|34.91|36.93|34.73|0
1696224300000|2023-10-02 05:25:00|37.02|34.82|36.97|34.77|37.02|34.82|36.93|34.73|0
1696224600000|2023-10-02 05:30:00|36.93|34.73|36.83|34.63|37.07|34.87|36.79|34.59|0
1696224900000|2023-10-02 05:35:00|36.79|34.59|36.51|34.31|36.83|34.63|36.46|34.26|0
1696225200000|2023-10-02 05:40:00|36.55|34.35|36.32|34.12|36.6|34.4|36.28|34.08|0
1696225500000|2023-10-02 05:45:00|36.28|34.08|36.09|33.89|36.37|34.17|36.09|33.89|0
1696225800000|2023-10-02 05:50:00|36.12|33.92|36.09|33.89|36.23|34.03|36.05|33.85|0
1696226100000|2023-10-02 05:55:00|36.07|33.87|35.96|33.76|36.07|33.87|35.86|33.66|0
1696226400000|2023-10-02 06:00:00|35.98|33.78|36|33.8|36.05|33.85|35.59|33.39|0
1696226700000|2023-10-02 06:05:00|36.05|33.85|36.36|34.16|36.41|34.21|36|33.8|0
1696227000000|2023-10-02 06:10:00|36.41|34.21|36.29|34.09|36.46|34.26|36.27|34.07|0
1696227300000|2023-10-02 06:15:00|36.27|34.07|36.45|34.25|36.59|34.39|36.27|34.07|0
1696227600000|2023-10-02 06:20:00|36.5|34.3|36.55|34.35|36.68|34.48|36.45|34.25|0
1696227900000|2023-10-02 06:25:00|36.5|34.3|36.68|34.48|36.73|34.53|36.5|34.3|0
1696228200000|2023-10-02 06:30:00|36.7|34.5|36.98|34.78|37.01|34.81|36.68|34.48|0
1696228500000|2023-10-02 06:35:00|37.01|34.81|37.21|35.01|37.29|35.09|36.96|34.76|0
1696228800000|2023-10-02 06:40:00|37.24|35.04|37.19|34.99|37.47|35.27|37.14|34.94|0
1696229100000|2023-10-02 06:45:00|37.24|35.04|37.52|35.32|37.57|35.37|37.19|34.99|0
1696229400000|2023-10-02 06:50:00|37.47|35.27|37.66|35.46|37.71|35.51|37.47|35.27|0
1696229700000|2023-10-02 06:55:00|37.71|35.51|37.85|35.65|37.89|35.69|37.56|35.36|0
1696230000000|2023-10-02 07:00:00|37.8|35.6|37.84|35.64|37.89|35.69|37.56|35.36|0
1696230300000|2023-10-02 07:05:00|37.75|35.55|37.89|35.69|37.89|35.69|37.61|35.41|0
1696230600000|2023-10-02 07:10:00|37.84|35.64|38.56|36.36|38.7|36.5|37.8|35.6|0
1696230900000|2023-10-02 07:15:00|38.51|36.31|38.65|36.45|38.7|36.5|38.15|35.95|0
1696231200000|2023-10-02 07:20:00|38.63|36.43|38.89|36.69|38.94|36.74|38.39|36.19|0
1696231500000|2023-10-02 07:25:00|38.92|36.72|38.01|35.81|39.2|37|37.94|35.74|0
1696231800000|2023-10-02 07:30:00|38.03|35.83|37.65|35.45|38.08|35.88|37.65|35.45|0
1696232100000|2023-10-02 07:35:00|37.7|35.5|37.72|35.52|38.08|35.88|37.65|35.45|0
1696232400000|2023-10-02 07:40:00|37.65|35.45|37.41|35.21|37.7|35.5|37.32|35.12|0
1696232700000|2023-10-02 07:45:00|37.39|35.19|37.46|35.26|37.46|35.26|37.18|34.98|0
1696233000000|2023-10-02 07:50:00|37.36|35.16|36.62|34.42|37.46|35.26|36.52|34.32|0
1696233300000|2023-10-02 07:55:00|36.66|34.46|37.03|34.83|37.08|34.88|36.66|34.46|0
1696233600000|2023-10-02 08:00:00|37.08|34.88|37.69|35.49|37.74|35.54|37.03|34.83|0
1696233900000|2023-10-02 08:05:00|37.74|35.54|37.13|34.93|37.79|35.59|36.99|34.79|0
1696234200000|2023-10-02 08:10:00|37.17|34.97|36.98|34.78|37.22|35.02|36.94|34.74|0
1696234500000|2023-10-02 08:15:00|36.94|34.74|36.42|34.22|36.94|34.74|36.42|34.22|0
1696234800000|2023-10-02 08:20:00|36.47|34.27|36.7|34.5|36.82|34.62|36.38|34.18|0
1696235100000|2023-10-02 08:25:00|36.8|34.6|37.03|34.83|37.08|34.88|36.61|34.41|0
1696235400000|2023-10-02 08:30:00|36.98|34.78|36.98|34.78|37.03|34.83|36.61|34.41|0
1696235700000|2023-10-02 08:35:00|36.96|34.76|37.17|34.97|37.4|35.2|36.93|34.73|0
1696236000000|2023-10-02 08:40:00|37.26|35.06|37.26|35.06|37.54|35.34|37.17|34.97|0
1696236300000|2023-10-02 08:45:00|37.21|35.01|37.12|34.92|37.31|35.11|36.95|34.75|0
1696236600000|2023-10-02 08:50:00|37.07|34.87|36.65|34.45|37.16|34.96|36.56|34.36|0
1696236900000|2023-10-02 08:55:00|36.6|34.4|36.42|34.22|36.65|34.45|36.37|34.17|0
1696237200000|2023-10-02 09:00:00|36.39|34.19|35.7|33.5|36.42|34.22|35.68|33.48|0
1696237500000|2023-10-02 09:05:00|35.68|33.48|35.41|33.21|35.73|33.53|35.23|33.03|0
1696237800000|2023-10-02 09:10:00|35.36|33.16|35.77|33.57|35.82|33.62|35.36|33.16|0
1696238100000|2023-10-02 09:15:00|35.68|33.48|35.41|33.21|35.73|33.53|35.27|33.07|0
1696238400000|2023-10-02 09:20:00|35.45|33.25|36.54|34.34|36.73|34.53|35.16|32.96|0
1696238700000|2023-10-02 09:25:00|36.59|34.39|36.09|33.89|36.59|34.39|35.86|33.66|0
1696239000000|2023-10-02 09:30:00|36.04|33.84|36.13|33.93|36.27|34.07|36.04|33.84|0
1696239300000|2023-10-02 09:35:00|36.08|33.88|36.22|34.02|36.22|34.02|36.04|33.84|0
1696239600000|2023-10-02 09:40:00|36.17|33.97|35.95|33.75|36.17|33.97|35.95|33.75|0
1696239900000|2023-10-02 09:45:00|35.9|33.7|35.59|33.39|35.99|33.79|34.4|32.2|0
1696240200000|2023-10-02 09:50:00|35.55|33.35|34.97|32.77|35.73|33.53|34.93|32.73|0
1696240500000|2023-10-02 09:55:00|35.01|32.81|35.01|32.81|35.06|32.86|34.66|32.46|0
1696240800000|2023-10-02 10:00:00|34.97|32.77|34.79|32.59|35.01|32.81|34.79|32.59|0
1696241100000|2023-10-02 10:05:00|34.88|32.68|34.92|32.72|35.06|32.86|34.84|32.64|0
1696241400000|2023-10-02 10:10:00|34.9|32.7|34.57|32.37|34.92|32.72|34.22|32.02|0
1696241700000|2023-10-02 10:15:00|34.55|32.35|34.96|32.76|34.96|32.76|34.39|32.19|0
1696242000000|2023-10-02 10:20:00|34.92|32.72|34.83|32.63|35.01|32.81|34.79|32.59|0
1696242300000|2023-10-02 10:25:00|34.79|32.59|34.41|32.21|34.83|32.63|34.39|32.19|0
1696242600000|2023-10-02 10:30:00|34.44|32.24|34.39|32.19|34.7|32.5|34.17|31.97|0
1696242900000|2023-10-02 10:35:00|34.37|32.17|34.48|32.28|34.57|32.37|34.26|32.06|0
1696243200000|2023-10-02 10:40:00|34.43|32.23|34.43|32.23|34.56|32.36|34.35|32.15|0
1696243500000|2023-10-02 10:45:00|34.48|32.28|34.56|32.36|34.65|32.45|34.43|32.23|0
1696243800000|2023-10-02 10:50:00|34.54|32.34|34.67|32.47|34.69|32.49|34.17|31.97|0
1696244100000|2023-10-02 10:55:00|34.65|32.45|34.47|32.27|34.69|32.49|34.34|32.14|0
1696244400000|2023-10-02 11:00:00|34.52|32.32|34.47|32.27|34.78|32.58|34.43|32.23|0
1696244700000|2023-10-02 11:05:00|34.43|32.23|34.43|32.23|34.6|32.4|34.25|32.05|0
1696245000000|2023-10-02 11:10:00|34.38|32.18|34.51|32.31|34.56|32.36|34.34|32.14|0
1696245300000|2023-10-02 11:15:00|34.56|32.36|34.69|32.49|34.69|32.49|34.51|32.31|0
1696245600000|2023-10-02 11:20:00|34.64|32.44|34.91|32.71|34.95|32.75|34.64|32.44|0
1696245900000|2023-10-02 11:25:00|34.95|32.75|34.91|32.71|34.95|32.75|34.77|32.57|0
1696246200000|2023-10-02 11:30:00|34.86|32.66|34.55|32.35|34.91|32.71|34.42|32.22|0
1696246500000|2023-10-02 11:35:00|34.6|32.4|34.77|32.57|34.86|32.66|34.55|32.35|0
1696246800000|2023-10-02 11:40:00|34.73|32.53|33.81|31.61|34.73|32.53|33.73|31.53|0
1696247100000|2023-10-02 11:45:00|33.86|31.66|33.68|31.48|33.9|31.7|33.38|31.18|0
1696247400000|2023-10-02 11:50:00|33.64|31.44|33.34|31.14|33.86|31.66|33.34|31.14|0
1696247700000|2023-10-02 11:55:00|33.38|31.18|33.51|31.31|33.6|31.4|33.26|31.06|0
1696248000000|2023-10-02 12:00:00|33.55|31.35|33.37|31.17|33.71|31.51|32.55|30.35|0
1696248300000|2023-10-02 12:05:00|33.33|31.13|33.49|31.29|33.62|31.42|33.24|31.04|0
1696248600000|2023-10-02 12:10:00|33.54|31.34|33.71|31.51|33.96|31.76|33.49|31.29|0
1696248900000|2023-10-02 12:15:00|33.75|31.55|33.62|31.42|33.79|31.59|33.32|31.12|0
1696249200000|2023-10-02 12:20:00|33.66|31.46|33.41|31.21|33.79|31.59|33.03|30.83|0
1696249500000|2023-10-02 12:25:00|33.36|31.16|33.66|31.46|33.66|31.46|33.24|31.04|0
1696249800000|2023-10-02 12:30:00|33.62|31.42|33.66|31.46|33.87|31.67|33.49|31.29|0
1696250100000|2023-10-02 12:35:00|33.62|31.42|33.96|31.76|34|31.8|33.57|31.37|0
1696250400000|2023-10-02 12:40:00|33.92|31.72|33.92|31.72|34|31.8|33.66|31.46|0
1696250700000|2023-10-02 12:45:00|33.87|31.67|33.57|31.37|34|31.8|33.49|31.29|0
1696251000000|2023-10-02 12:50:00|33.7|31.5|33.32|31.12|33.87|31.67|33.1|30.9|0
1696251300000|2023-10-02 12:55:00|33.15|30.95|33.36|31.16|33.61|31.41|33.06|30.86|0
1696251600000|2023-10-02 13:00:00|33.31|31.11|32.64|30.44|33.4|31.2|32.64|30.44|0
1696251900000|2023-10-02 13:05:00|32.6|30.4|32.43|30.23|32.77|30.57|32.35|30.15|0
1696252200000|2023-10-02 13:10:00|32.47|30.27|33.19|30.99|33.27|31.07|32.47|30.27|0
1696252500000|2023-10-02 13:15:00|33.14|30.94|33.23|31.03|33.4|31.2|33.06|30.86|0
1696252800000|2023-10-02 13:20:00|33.18|30.98|33.52|31.32|33.61|31.41|32.93|30.73|0
1696253100000|2023-10-02 13:25:00|33.56|31.36|33.52|31.32|33.73|31.53|33.35|31.15|0
1696253400000|2023-10-02 13:30:00|33.44|31.24|34.47|32.27|34.47|32.27|33.06|30.86|0
1696253700000|2023-10-02 13:35:00|34.64|32.44|34.54|32.34|35.15|32.95|34.01|31.81|0
1696254000000|2023-10-02 13:40:00|34.49|32.29|34.49|32.29|34.58|32.38|33.88|31.68|0
1696254300000|2023-10-02 13:45:00|34.29|32.09|33.32|31.12|34.36|32.16|33.16|30.96|0
1696254600000|2023-10-02 13:50:00|33.37|31.17|33.03|30.83|33.71|31.51|32.15|29.95|0
1696254900000|2023-10-02 13:55:00|33.11|30.91|33.15|30.95|33.54|31.34|32.9|30.7|0
1696255200000|2023-10-02 14:00:00|33.17|30.97|35.11|32.91|35.37|33.17|32.54|30.34|0
1696255500000|2023-10-02 14:05:00|34.93|32.73|34.23|32.03|35.42|33.22|34.18|31.98|0
1696255800000|2023-10-02 14:10:00|34.14|31.94|33.02|30.82|34.44|32.24|33.02|30.82|0
1696256100000|2023-10-02 14:15:00|33.07|30.87|33.79|31.59|34.66|32.46|33.07|30.87|0
1696256400000|2023-10-02 14:20:00|33.75|31.55|34.31|32.11|34.31|32.11|33.02|30.82|0
1696256700000|2023-10-02 14:25:00|34.35|32.15|32.89|30.69|34.88|32.68|32.89|30.69|0
1696257000000|2023-10-02 14:30:00|33.1|30.9|33.61|31.41|33.92|31.72|32.31|30.11|0
1696257300000|2023-10-02 14:35:00|33.57|31.37|33.37|31.17|33.91|31.71|32.97|30.77|0
1696257600000|2023-10-02 14:40:00|33.4|31.2|32.84|30.64|33.82|31.62|31.89|29.69|0
1696257900000|2023-10-02 14:45:00|32.93|30.73|32.93|30.73|33.44|31.24|32.55|30.35|0
1696258200000|2023-10-02 14:50:00|32.84|30.64|32.76|30.56|33.61|31.41|32.67|30.47|0
1696258500000|2023-10-02 14:55:00|32.67|30.47|33.21|31.01|33.55|31.35|32.58|30.38|0
1696258800000|2023-10-02 15:00:00|33.16|30.96|34.28|32.08|35.06|32.86|33.16|30.96|0
1696259100000|2023-10-02 15:05:00|34.23|32.03|33.84|31.64|34.58|32.38|33.46|31.26|0
1696259400000|2023-10-02 15:10:00|33.76|31.56|34.67|32.47|34.8|32.6|33.63|31.43|0
1696259700000|2023-10-02 15:15:00|34.64|32.44|35.32|33.12|35.59|33.39|34.49|32.29|0
1696260000000|2023-10-02 15:20:00|35.28|33.08|37.36|35.16|37.36|35.16|35.19|32.99|0
1696260300000|2023-10-02 15:25:00|37.41|35.21|34.65|32.45|37.41|35.21|34.25|32.05|0
1696260600000|2023-10-02 15:30:00|34.69|32.49|34.34|32.14|35.14|32.94|34.12|31.92|0
1696260900000|2023-10-02 15:35:00|34.29|32.09|33.34|31.14|34.43|32.23|32.91|30.71|0
1696261200000|2023-10-02 15:40:00|33.25|31.05|32.8|30.6|33.7|31.5|32.5|30.3|0
1696261500000|2023-10-02 15:45:00|32.72|30.52|32.34|30.14|33.02|30.82|32.13|29.93|0
1696261800000|2023-10-02 15:50:00|32.3|30.1|31.07|28.87|32.51|30.31|30.91|28.71|0
1696262100000|2023-10-02 15:55:00|30.99|28.79|31.15|28.95|31.31|29.11|30.62|28.42|0
1696262400000|2023-10-02 16:00:00|30.99|28.79|30.98|28.78|31.19|28.99|30.7|28.5|0
1696262700000|2023-10-02 16:05:00|30.94|28.74|29.99|27.79|31.02|28.82|29.75|27.55|0
1696263000000|2023-10-02 16:10:00|30.03|27.83|30.9|28.7|30.98|28.78|29.91|27.71|0
1696263300000|2023-10-02 16:15:00|30.94|28.74|30.66|28.46|31.47|29.27|30.58|28.38|0
1696263600000|2023-10-02 16:20:00|30.7|28.5|31.1|28.9|31.22|29.02|30.54|28.34|0
1696263900000|2023-10-02 16:25:00|31.14|28.94|30.7|28.5|31.51|29.31|30.3|28.1|0
1696264200000|2023-10-02 16:30:00|30.66|28.46|30.66|28.46|30.82|28.62|30.34|28.14|0
1696264500000|2023-10-02 16:35:00|30.7|28.5|30.5|28.3|31.02|28.82|30.1|27.9|0
1696264800000|2023-10-02 16:40:00|30.46|28.26|30.06|27.86|30.74|28.54|30.06|27.86|0
1696265100000|2023-10-02 16:45:00|30.18|27.98|29.09|26.89|30.34|28.14|29.05|26.85|0
1696265400000|2023-10-02 16:50:00|29.13|26.93|29.28|27.08|29.59|27.39|29.05|26.85|0
1696265700000|2023-10-02 16:55:00|29.32|27.12|29.47|27.27|29.71|27.51|29.16|26.96|0
1696266000000|2023-10-02 17:00:00|29.43|27.23|29.86|27.66|30.25|28.05|29.43|27.23|0
1696266300000|2023-10-02 17:05:00|29.9|27.7|31.38|29.18|31.54|29.34|28.8|26.6|0
1696266600000|2023-10-02 17:10:00|31.42|29.22|30.84|28.64|31.5|29.3|30.78|28.58|0
1696266900000|2023-10-02 17:15:00|30.82|28.62|31.9|29.7|32.19|29.99|30.82|28.62|0
1696267200000|2023-10-02 17:20:00|31.98|29.78|32.23|30.03|32.39|30.19|31.86|29.66|0
1696267500000|2023-10-02 17:25:00|32.31|30.11|32.43|30.23|32.68|30.48|32.23|30.03|0
1696267800000|2023-10-02 17:30:00|32.48|30.28|32.02|29.82|32.72|30.52|31.98|29.78|0
1696268100000|2023-10-02 17:35:00|31.98|29.78|31.94|29.74|32.31|30.11|31.82|29.62|0
1696268400000|2023-10-02 17:40:00|31.9|29.7|32.43|30.23|32.72|30.52|31.9|29.7|0
1696268700000|2023-10-02 17:45:00|32.39|30.19|32.43|30.23|32.8|30.6|32.22|30.02|0
1696269000000|2023-10-02 17:50:00|32.39|30.19|32.91|30.71|33.01|30.81|32.39|30.19|0
1696269300000|2023-10-02 17:55:00|32.93|30.73|32.22|30.02|33.05|30.85|32.06|29.86|0
1696269600000|2023-10-02 18:00:00|32.2|30|32.1|29.9|32.47|30.27|31.85|29.65|0
1696269900000|2023-10-02 18:05:00|32.14|29.94|32.76|30.56|33.05|30.85|32.14|29.94|0
1696270200000|2023-10-02 18:10:00|32.8|30.6|34.28|32.08|34.33|32.13|32.76|30.56|0
1696270500000|2023-10-02 18:15:00|34.2|32|33.01|30.81|34.2|32|32.84|30.64|0
1696270800000|2023-10-02 18:20:00|32.96|30.76|32.38|30.18|33.05|30.85|32.01|29.81|0
1696271100000|2023-10-02 18:25:00|32.42|30.22|31.28|29.08|32.42|30.22|31.24|29.04|0
1696271400000|2023-10-02 18:30:00|31.32|29.12|31.64|29.44|31.85|29.65|31.28|29.08|0
1696271700000|2023-10-02 18:35:00|31.68|29.48|31.04|28.84|31.81|29.61|31|28.8|0
1696272000000|2023-10-02 18:40:00|31|28.8|30.92|28.72|31.08|28.88|30.72|28.52|0
1696272300000|2023-10-02 18:45:00|30.96|28.76|31.52|29.32|31.52|29.32|30.92|28.72|0
1696272600000|2023-10-02 18:50:00|31.56|29.36|31.56|29.36|32.25|30.05|31.32|29.12|0
1696272900000|2023-10-02 18:55:00|31.52|29.32|31.66|29.46|31.68|29.48|31.16|28.96|0
1696273200000|2023-10-02 19:00:00|31.56|29.36|30.96|28.76|31.8|29.6|30.72|28.52|0
1696273500000|2023-10-02 19:05:00|30.88|28.68|31.88|29.68|32.09|29.89|30.68|28.48|0
1696273800000|2023-10-02 19:10:00|31.92|29.72|31.64|29.44|32.58|30.38|31.47|29.27|0
1696274100000|2023-10-02 19:15:00|31.6|29.4|32|29.8|32.54|30.34|31.6|29.4|0
1696274400000|2023-10-02 19:20:00|31.96|29.76|33.16|30.96|33.25|31.05|31.76|29.56|0
1696274700000|2023-10-02 19:25:00|33.2|31|32.7|30.5|33.25|31.05|32.41|30.21|0
1696275000000|2023-10-02 19:30:00|32.62|30.42|33.5|31.3|33.67|31.47|32.45|30.25|0
1696275300000|2023-10-02 19:35:00|33.54|31.34|33.45|31.25|33.58|31.38|32.82|30.62|0
1696275600000|2023-10-02 19:40:00|33.5|31.3|33.37|31.17|33.75|31.55|33.24|31.04|0
1696275900000|2023-10-02 19:45:00|33.33|31.13|33.2|31|33.88|31.68|33.16|30.96|0
1696276200000|2023-10-02 19:50:00|33.24|31.04|34.35|32.15|34.35|32.15|32.9|30.7|0
1696276500000|2023-10-02 19:55:00|34.65|32.45|36.16|33.96|36.16|33.96|34.48|32.28|0
1696276800000|2023-10-02 20:00:00|36.21|34.01|34.32|32.12|36.21|34.01|33.69|31.49|0
1696277100000|2023-10-02 20:05:00|34.27|32.07|34.18|31.98|34.32|32.12|34.1|31.9|0
1696277400000|2023-10-02 20:10:00|34.23|32.03|34.18|31.98|34.4|32.2|34.18|31.98|0
1696277700000|2023-10-02 20:15:00|34.37|31.97|34.43|32.03|34.5|32.1|34.28|31.88|0
1696278000000|2023-10-02 20:20:00|34.41|32.01|34.41|32.01|34.46|32.06|34.35|31.95|0
1696278300000|2023-10-02 20:25:00|34.46|32.06|34.41|32.01|34.46|32.06|34.37|31.97|0
1696278600000|2023-10-02 20:30:00|34.45|32.05|34.54|32.14|34.59|32.19|34.41|32.01|0
1696278900000|2023-10-02 20:35:00|34.5|32.1|34.58|32.18|34.63|32.23|34.41|32.01|0
1696279200000|2023-10-02 20:40:00|34.63|32.23|34.58|32.18|34.63|32.23|34.58|32.18|0
1696279500000|2023-10-02 20:45:00|34.63|32.23|34.54|32.14|34.67|32.27|34.5|32.1|0
1696279800000|2023-10-02 20:50:00|34.58|32.18|34.58|32.18|34.6|32.2|34.54|32.14|0
1696280100000|2023-10-02 20:55:00|34.56|32.16|34.29|31.89|34.58|32.18|34.29|31.89|0
1696280400000|2023-10-02 21:00:00|34.34|31.94|34.21|31.81|34.37|31.97|34.21|31.81|0
1696280700000|2023-10-02 21:05:00|34.18|31.78|34.15|31.75|34.18|31.78|34.08|31.68|0
1696281000000|2023-10-02 21:10:00|34.14|31.74|34.19|31.79|34.23|31.83|34.14|31.74|0
1696281300000|2023-10-02 21:15:00|34.15|31.75|34.06|31.66|34.19|31.79|34.05|31.65|0
1696281600000|2023-10-02 21:20:00|34.07|31.67|34.05|31.65|34.1|31.7|34.01|31.61|0
1696281900000|2023-10-02 21:25:00|34.06|31.66|34.12|31.72|34.13|31.73|34.06|31.66|0
1696282200000|2023-10-02 21:30:00|34.11|31.71|34.11|31.71|34.15|31.75|34.11|31.71|0
1696282500000|2023-10-02 21:35:00|34.12|31.72|34.12|31.72|34.12|31.72|34.12|31.72|0
1696282800000|2023-10-02 21:40:00|34.11|31.71|34.11|31.71|34.11|31.71|34.11|31.71|0
1696283100000|2023-10-02 21:45:00|34.12|31.72|34.11|31.71|34.12|31.72|34.11|31.71|0
1696283400000|2023-10-02 21:50:00|34.12|31.72|34.12|31.72|34.15|31.75|34.06|31.66|0
1696283700000|2023-10-02 21:55:00|34.1|31.7|34.07|31.67|34.11|31.71|34|31.6|0
1696284000000|2023-10-02 22:00:00|34.15|31.75|34.09|31.69|34.22|31.82|33.94|31.54|0
1696284300000|2023-10-02 22:05:00|34.13|31.73|34.04|31.64|34.17|31.77|34.04|31.64|0
1696284600000|2023-10-02 22:10:00|34.09|31.69|34.41|32.01|34.43|32.03|34.09|31.69|0
1696284900000|2023-10-02 22:15:00|34.43|32.03|34.48|32.08|34.52|32.12|34.39|31.99|0
1696285200000|2023-10-02 22:20:00|34.43|32.03|34.61|32.21|34.61|32.21|34.43|32.03|0
1696285500000|2023-10-02 22:25:00|34.56|32.16|34.69|32.29|34.69|32.29|34.56|32.16|0
1696285800000|2023-10-02 22:30:00|34.61|32.21|34.61|32.21|34.65|32.25|34.56|32.16|0
1696286100000|2023-10-02 22:35:00|34.6|32.2|34.47|32.07|34.6|32.2|34.47|32.07|0
1696286400000|2023-10-02 22:40:00|34.52|32.12|34.3|31.9|34.52|32.12|34.25|31.85|0
1696286700000|2023-10-02 22:45:00|34.25|31.85|34.3|31.9|34.34|31.94|34.25|31.85|0
1696287000000|2023-10-02 22:50:00|34.34|31.94|34.27|31.87|34.34|31.94|34.21|31.81|0
1696287300000|2023-10-02 22:55:00|34.3|31.9|34.08|31.68|34.3|31.9|33.95|31.55|0
1696287600000|2023-10-02 23:00:00|34.03|31.63|34.12|31.72|34.25|31.85|34.01|31.61|0
1696287900000|2023-10-02 23:05:00|34.16|31.76|34.12|31.72|34.16|31.76|34.08|31.68|0
1696288200000|2023-10-02 23:10:00|34.16|31.76|33.99|31.59|34.2|31.8|33.94|31.54|0
1696288500000|2023-10-02 23:15:00|34.03|31.63|33.88|31.48|34.03|31.63|33.86|31.46|0
1696288800000|2023-10-02 23:20:00|33.9|31.5|33.75|31.35|33.9|31.5|33.73|31.33|0
1696289100000|2023-10-02 23:25:00|33.77|31.37|33.62|31.22|33.77|31.37|33.6|31.2|0
1696289400000|2023-10-02 23:30:00|33.6|31.2|33.94|31.54|33.94|31.54|33.6|31.2|0
1696289700000|2023-10-02 23:35:00|33.9|31.5|33.98|31.58|34.07|31.67|33.9|31.5|0
1696290000000|2023-10-02 23:40:00|34.03|31.63|34.07|31.67|34.07|31.67|34.02|31.62|0
1696290300000|2023-10-02 23:45:00|34.11|31.71|34.31|31.91|34.59|32.19|34.11|31.71|0
1696290600000|2023-10-02 23:50:00|34.33|31.93|34.2|31.8|34.37|31.97|34.15|31.75|0
1696290900000|2023-10-02 23:55:00|34.24|31.84|34.15|31.75|34.24|31.84|34.07|31.67|0
1696291200000|2023-10-03 00:00:00|34.11|31.71|33.68|31.28|34.15|31.75|33.68|31.28|0
1696291500000|2023-10-03 00:05:00|33.63|31.23|33.12|30.72|33.72|31.32|33.04|30.64|0
1696291800000|2023-10-03 00:10:00|33.08|30.68|32.95|30.55|33.08|30.68|32.74|30.34|0
1696292100000|2023-10-03 00:15:00|32.99|30.59|33.03|30.63|33.25|30.85|32.82|30.42|0
1696292400000|2023-10-03 00:20:00|33.08|30.68|33.2|30.8|33.25|30.85|32.95|30.55|0
1696292700000|2023-10-03 00:25:00|33.16|30.76|33.12|30.72|33.24|30.84|33.07|30.67|0
1696293000000|2023-10-03 00:30:00|33.06|30.86|33.62|31.42|33.62|31.42|32.97|30.77|0
1696293300000|2023-10-03 00:35:00|33.67|31.47|35.03|32.83|35.21|33.01|33.67|31.47|0
1696293600000|2023-10-03 00:40:00|34.99|32.79|34.36|32.16|35.12|32.92|34.32|32.12|0
1696293900000|2023-10-03 00:45:00|34.32|32.12|34.36|32.16|34.45|32.25|34.23|32.03|0
1696294200000|2023-10-03 00:50:00|34.38|32.18|34.53|32.33|34.67|32.47|34.19|31.99|0
1696294500000|2023-10-03 00:55:00|34.49|32.29|34.45|32.25|34.53|32.33|34.19|31.99|0
1696294800000|2023-10-03 01:00:00|34.36|32.16|34.4|32.2|34.45|32.25|34.27|32.07|0
1696295100000|2023-10-03 01:05:00|34.38|32.18|34.05|31.85|34.53|32.33|34.05|31.85|0
1696295400000|2023-10-03 01:10:00|34.01|31.81|33.82|31.62|34.05|31.85|33.75|31.55|0
1696295700000|2023-10-03 01:15:00|33.79|31.59|34.31|32.11|34.33|32.13|33.79|31.59|0
1696296000000|2023-10-03 01:20:00|34.27|32.07|34.44|32.24|34.53|32.33|34.22|32.02|0
1696296300000|2023-10-03 01:25:00|34.4|32.2|34.09|31.89|34.44|32.24|34.01|31.81|0
1696296600000|2023-10-03 01:30:00|34.01|31.81|34.03|31.83|34.27|32.07|33.75|31.55|0
1696296900000|2023-10-03 01:35:00|34.05|31.85|34.48|32.28|34.61|32.41|33.92|31.72|0
1696297200000|2023-10-03 01:40:00|34.53|32.33|34.66|32.46|34.88|32.68|34.48|32.28|0
1696297500000|2023-10-03 01:45:00|34.61|32.41|34.52|32.32|34.61|32.41|34.24|32.04|0
1696297800000|2023-10-03 01:50:00|34.48|32.28|34.26|32.06|34.48|32.28|34.22|32.02|0
1696298100000|2023-10-03 01:55:00|34.22|32.02|34.26|32.06|34.33|32.13|34.17|31.97|0
1696298400000|2023-10-03 02:00:00|34.28|32.08|34.17|31.97|34.3|32.1|34.04|31.84|0
1696298700000|2023-10-03 02:05:00|34.19|31.99|34.17|31.97|34.22|32.02|34|31.8|0
1696299000000|2023-10-03 02:10:00|34.13|31.93|34.34|32.14|34.39|32.19|34.09|31.89|0
1696299300000|2023-10-03 02:15:00|34.39|32.19|34.47|32.27|34.52|32.32|34.3|32.1|0
1696299600000|2023-10-03 02:20:00|34.43|32.23|34.26|32.06|34.52|32.32|34.04|31.84|0
1696299900000|2023-10-03 02:25:00|34.3|32.1|34.43|32.23|34.47|32.27|34.3|32.1|0
1696300200000|2023-10-03 02:30:00|34.47|32.27|34.51|32.31|34.65|32.45|34.3|32.1|0
1696300500000|2023-10-03 02:35:00|34.47|32.27|34.38|32.18|34.56|32.36|34.32|32.12|0
1696300800000|2023-10-03 02:40:00|34.34|32.14|34.21|32.01|34.34|32.14|34.21|32.01|0
1696301100000|2023-10-03 02:45:00|34.23|32.03|34.29|32.09|34.38|32.18|34.23|32.03|0
1696301400000|2023-10-03 02:50:00|34.27|32.07|34.21|32.01|34.34|32.14|34.12|31.92|0
1696301700000|2023-10-03 02:55:00|34.16|31.96|34.16|31.96|34.29|32.09|34.08|31.88|0
1696302000000|2023-10-03 03:00:00|34.18|31.98|34.33|32.13|34.38|32.18|34.18|31.98|0
1696302300000|2023-10-03 03:05:00|34.29|32.09|34.29|32.09|34.33|32.13|34.2|32|0
1696302600000|2023-10-03 03:10:00|34.33|32.13|34.25|32.05|34.38|32.18|34.2|32|0
1696302900000|2023-10-03 03:15:00|34.22|32.02|34.07|31.87|34.22|32.02|34.03|31.83|0
1696303200000|2023-10-03 03:20:00|34.03|31.83|33.96|31.76|34.16|31.96|33.9|31.7|0
1696303500000|2023-10-03 03:25:00|33.94|31.74|34.11|31.91|34.11|31.91|33.94|31.74|0
1696303800000|2023-10-03 03:30:00|34.07|31.87|34.2|32|34.24|32.04|33.98|31.78|0
1696304100000|2023-10-03 03:35:00|34.24|32.04|34.41|32.21|34.5|32.3|34.11|31.91|0
1696304400000|2023-10-03 03:40:00|34.46|32.26|34.54|32.34|34.72|32.52|34.46|32.26|0
1696304700000|2023-10-03 03:45:00|34.59|32.39|34.37|32.17|34.59|32.39|34.33|32.13|0
1696305000000|2023-10-03 03:50:00|34.32|32.12|34.24|32.04|34.32|32.12|34.19|31.99|0
1696305300000|2023-10-03 03:55:00|34.19|31.99|34.15|31.95|34.28|32.08|34.15|31.95|0
1696305600000|2023-10-03 04:00:00|34.19|31.99|33.93|31.73|34.19|31.99|33.89|31.69|0
1696305900000|2023-10-03 04:05:00|33.89|31.69|33.93|31.73|34.06|31.86|33.89|31.69|0
1696306200000|2023-10-03 04:10:00|33.95|31.75|33.93|31.73|33.97|31.77|33.89|31.69|0
1696306500000|2023-10-03 04:15:00|33.97|31.77|33.67|31.47|33.97|31.77|33.67|31.47|0
1696306800000|2023-10-03 04:20:00|33.63|31.43|33.33|31.13|33.67|31.47|33.2|31|0
1696307100000|2023-10-03 04:25:00|33.29|31.09|33.29|31.09|33.33|31.13|33.24|31.04|0
1696307400000|2023-10-03 04:30:00|33.33|31.13|33.33|31.13|33.46|31.26|33.33|31.13|0
1696307700000|2023-10-03 04:35:00|33.37|31.17|33.67|31.47|33.67|31.47|33.37|31.17|0
1696308000000|2023-10-03 04:40:00|33.69|31.49|33.5|31.3|33.8|31.6|33.45|31.25|0
1696308300000|2023-10-03 04:45:00|33.45|31.25|33.37|31.17|33.54|31.34|33.28|31.08|0
1696308600000|2023-10-03 04:50:00|33.41|31.21|33.54|31.34|33.54|31.34|33.2|31|0
1696308900000|2023-10-03 04:55:00|33.49|31.29|32.96|30.76|33.54|31.34|32.94|30.74|0
1696309200000|2023-10-03 05:00:00|32.94|30.74|32.77|30.57|32.98|30.78|32.69|30.49|0
1696309500000|2023-10-03 05:05:00|32.82|30.62|32.73|30.53|32.86|30.66|32.56|30.36|0
1696309800000|2023-10-03 05:10:00|32.69|30.49|32.81|30.61|33.07|30.87|32.69|30.49|0
1696310100000|2023-10-03 05:15:00|32.86|30.66|32.69|30.49|32.94|30.74|32.65|30.45|0
1696310400000|2023-10-03 05:20:00|32.73|30.53|32.81|30.61|33.02|30.82|32.73|30.53|0
1696310700000|2023-10-03 05:25:00|32.85|30.65|32.81|30.61|32.98|30.78|32.77|30.57|0
1696311000000|2023-10-03 05:30:00|32.85|30.65|32.98|30.78|33.02|30.82|32.77|30.57|0
1696311300000|2023-10-03 05:35:00|32.94|30.74|32.93|30.73|33.06|30.86|32.93|30.73|0
1696311600000|2023-10-03 05:40:00|32.89|30.69|32.93|30.73|32.93|30.73|32.85|30.65|0
1696311900000|2023-10-03 05:45:00|32.95|30.75|33.1|30.9|33.19|30.99|32.93|30.73|0
1696312200000|2023-10-03 05:50:00|33.14|30.94|33.06|30.86|33.14|30.94|32.97|30.77|0
1696312500000|2023-10-03 05:55:00|33.1|30.9|33.18|30.98|33.18|30.98|33.02|30.82|0
1696312800000|2023-10-03 06:00:00|33.23|31.03|33.57|31.37|33.67|31.47|33.18|30.98|0
1696313100000|2023-10-03 06:05:00|33.52|31.32|33.61|31.41|33.65|31.45|33.44|31.24|0
1696313400000|2023-10-03 06:10:00|33.56|31.36|33.63|31.43|33.69|31.49|33.52|31.32|0
1696313700000|2023-10-03 06:15:00|33.61|31.41|33.65|31.45|33.78|31.58|33.61|31.41|0
1696314000000|2023-10-03 06:20:00|33.69|31.49|33.82|31.62|33.82|31.62|33.56|31.36|0
1696314300000|2023-10-03 06:25:00|33.78|31.58|33.82|31.62|33.9|31.7|33.78|31.58|0
1696314600000|2023-10-03 06:30:00|33.86|31.66|33.86|31.66|33.9|31.7|33.82|31.62|0
1696314900000|2023-10-03 06:35:00|33.9|31.7|33.9|31.7|33.95|31.75|33.77|31.57|0
1696315200000|2023-10-03 06:40:00|33.88|31.68|33.99|31.79|34.07|31.87|33.86|31.66|0
1696315500000|2023-10-03 06:45:00|34.03|31.83|33.94|31.74|34.07|31.87|33.86|31.66|0
1696315800000|2023-10-03 06:50:00|33.99|31.79|34.11|31.91|34.14|31.94|33.99|31.79|0
1696316100000|2023-10-03 06:55:00|34.16|31.96|34.09|31.89|34.2|32|34.03|31.83|0
1696316400000|2023-10-03 07:00:00|34.11|31.91|34.29|32.09|34.5|32.3|34.03|31.83|0
1696316700000|2023-10-03 07:05:00|34.33|32.13|34.24|32.04|34.46|32.26|34.03|31.83|0
1696317000000|2023-10-03 07:10:00|34.26|32.06|34.2|32|34.37|32.17|34.07|31.87|0
1696317300000|2023-10-03 07:15:00|34.15|31.95|34.02|31.82|34.5|32.3|33.98|31.78|0
1696317600000|2023-10-03 07:20:00|33.98|31.78|34.24|32.04|34.41|32.21|33.94|31.74|0
1696317900000|2023-10-03 07:25:00|34.28|32.08|34.32|32.12|34.41|32.21|34.11|31.91|0
1696318200000|2023-10-03 07:30:00|34.37|32.17|34.32|32.12|34.54|32.34|34.24|32.04|0
1696318500000|2023-10-03 07:35:00|34.37|32.17|34.98|32.78|34.98|32.78|34.32|32.12|0
1696318800000|2023-10-03 07:40:00|35.02|32.82|35.02|32.82|35.2|33|34.89|32.69|0
1696319100000|2023-10-03 07:45:00|34.98|32.78|34.54|32.34|34.98|32.78|34.54|32.34|0
1696319400000|2023-10-03 07:50:00|34.49|32.29|34.45|32.25|34.58|32.38|34.28|32.08|0
1696319700000|2023-10-03 07:55:00|34.49|32.29|34.45|32.25|34.89|32.69|34.32|32.12|0
1696320000000|2023-10-03 08:00:00|34.58|32.38|35.42|33.22|35.55|33.35|34.49|32.29|0
1696320300000|2023-10-03 08:05:00|35.46|33.26|34.94|32.74|35.82|33.62|34.54|32.34|0
1696320600000|2023-10-03 08:10:00|34.98|32.78|34.94|32.74|35.07|32.87|34.76|32.56|0
1696320900000|2023-10-03 08:15:00|34.89|32.69|35.38|33.18|35.38|33.18|34.89|32.69|0
1696321200000|2023-10-03 08:20:00|35.34|33.14|34.89|32.69|35.43|33.23|34.76|32.56|0
1696321500000|2023-10-03 08:25:00|34.85|32.65|35.02|32.82|35.2|33|34.85|32.65|0
1696321800000|2023-10-03 08:30:00|35.11|32.91|34.98|32.78|35.29|33.09|34.85|32.65|0
1696322100000|2023-10-03 08:35:00|34.93|32.73|34.67|32.47|35.07|32.87|34.62|32.42|0
1696322400000|2023-10-03 08:40:00|34.62|32.42|34.67|32.47|34.8|32.6|34.58|32.38|0
1696322700000|2023-10-03 08:45:00|34.69|32.49|34.93|32.73|34.93|32.73|34.62|32.42|0
1696323000000|2023-10-03 08:50:00|34.98|32.78|34.97|32.77|35.06|32.86|34.71|32.51|0
1696323300000|2023-10-03 08:55:00|35.02|32.82|34.84|32.64|35.06|32.86|34.66|32.46|0
1696323600000|2023-10-03 09:00:00|34.88|32.68|34.4|32.2|34.88|32.68|34.05|31.85|0
1696323900000|2023-10-03 09:05:00|34.35|32.15|34.14|31.94|34.35|32.15|34.01|31.81|0
1696324200000|2023-10-03 09:10:00|34.09|31.89|34.05|31.85|34.09|31.89|33.83|31.63|0
1696324500000|2023-10-03 09:15:00|34|31.8|34.57|32.37|34.57|32.37|34|31.8|0
1696324800000|2023-10-03 09:20:00|34.53|32.33|34.13|31.93|34.53|32.33|33.98|31.78|0
1696325100000|2023-10-03 09:25:00|34.09|31.89|34.22|32.02|34.35|32.15|34.09|31.89|0
1696325400000|2023-10-03 09:30:00|34.18|31.98|33.83|31.63|34.26|32.06|33.83|31.63|0
1696325700000|2023-10-03 09:35:00|33.87|31.67|33.83|31.63|33.96|31.76|33.78|31.58|0
1696326000000|2023-10-03 09:40:00|33.87|31.67|33.78|31.58|33.91|31.71|33.65|31.45|0
1696326300000|2023-10-03 09:45:00|33.82|31.62|33.78|31.58|34|31.8|33.65|31.45|0
1696326600000|2023-10-03 09:50:00|33.82|31.62|34.34|32.14|34.43|32.23|33.78|31.58|0
1696326900000|2023-10-03 09:55:00|34.3|32.1|33.82|31.62|34.34|32.14|33.82|31.62|0
1696327200000|2023-10-03 10:00:00|33.86|31.66|34.26|32.06|34.39|32.19|33.86|31.66|0
1696327500000|2023-10-03 10:05:00|34.3|32.1|34.25|32.05|34.43|32.23|34.21|32.01|0
1696327800000|2023-10-03 10:10:00|34.3|32.1|33.82|31.62|34.36|32.16|33.78|31.58|0
1696328100000|2023-10-03 10:15:00|33.78|31.58|33.56|31.36|33.78|31.58|33.52|31.32|0
1696328400000|2023-10-03 10:20:00|33.6|31.4|33.99|31.79|34.08|31.88|33.6|31.4|0
1696328700000|2023-10-03 10:25:00|34.03|31.83|34.43|32.23|34.43|32.23|34.03|31.83|0
1696329000000|2023-10-03 10:30:00|34.47|32.27|34.64|32.44|34.78|32.58|34.25|32.05|0
1696329300000|2023-10-03 10:35:00|34.6|32.4|34.12|31.92|34.6|32.4|33.99|31.79|0
1696329600000|2023-10-03 10:40:00|34.07|31.87|33.47|31.27|34.07|31.87|33.47|31.27|0
1696329900000|2023-10-03 10:45:00|33.49|31.29|33.51|31.31|33.64|31.44|33.42|31.22|0
1696330200000|2023-10-03 10:50:00|33.55|31.35|33.38|31.18|33.57|31.37|33.34|31.14|0
1696330500000|2023-10-03 10:55:00|33.34|31.14|33.17|30.97|33.42|31.22|33.17|30.97|0
1696330800000|2023-10-03 11:00:00|33.12|30.92|32.78|30.58|33.12|30.92|32.78|30.58|0
1696331100000|2023-10-03 11:05:00|32.83|30.63|32.4|30.2|32.87|30.67|32.4|30.2|0
1696331400000|2023-10-03 11:10:00|32.36|30.16|33.49|31.29|33.62|31.42|31.18|28.98|0
1696331700000|2023-10-03 11:15:00|33.41|31.21|33.07|30.87|33.54|31.34|32.95|30.75|0
1696332000000|2023-10-03 11:20:00|33.03|30.83|32.45|30.25|33.28|31.08|32.4|30.2|0
1696332300000|2023-10-03 11:25:00|32.49|30.29|32.57|30.37|32.61|30.41|32.24|30.04|0
1696332600000|2023-10-03 11:30:00|32.53|30.33|32.57|30.37|32.99|30.79|32.53|30.33|0
1696332900000|2023-10-03 11:35:00|32.55|30.35|32.28|30.08|32.69|30.49|32.15|29.95|0
1696333200000|2023-10-03 11:40:00|32.32|30.12|31.95|29.75|32.53|30.33|31.91|29.71|0
1696333500000|2023-10-03 11:45:00|31.91|29.71|31.5|29.3|32.07|29.87|31.5|29.3|0
1696333800000|2023-10-03 11:50:00|31.46|29.26|31.62|29.42|31.66|29.46|31.26|29.06|0
1696334100000|2023-10-03 11:55:00|31.66|29.46|31.78|29.58|31.86|29.66|31.62|29.42|0
1696334400000|2023-10-03 12:00:00|31.74|29.54|31.38|29.18|31.95|29.75|31.18|28.98|0
1696334700000|2023-10-03 12:05:00|31.42|29.22|31.1|28.9|31.46|29.26|31.06|28.86|0
1696335000000|2023-10-03 12:10:00|31.06|28.86|31.58|29.38|31.74|29.54|31.02|28.82|0
1696335300000|2023-10-03 12:15:00|31.5|29.3|31.33|29.13|31.54|29.34|30.9|28.7|0
1696335600000|2023-10-03 12:20:00|31.29|29.09|31.53|29.33|31.66|29.46|31.17|28.97|0
1696335900000|2023-10-03 12:25:00|31.55|29.35|31.74|29.54|31.98|29.78|31.49|29.29|0
1696336200000|2023-10-03 12:30:00|31.61|29.41|31.41|29.21|31.66|29.46|31.21|29.01|0
1696336500000|2023-10-03 12:35:00|31.45|29.25|30.93|28.73|31.57|29.37|30.61|28.41|0
1696336800000|2023-10-03 12:40:00|30.97|28.77|30.42|28.22|31.01|28.81|30.22|28.02|0
1696337100000|2023-10-03 12:45:00|30.45|28.25|30.49|28.29|30.87|28.67|30.38|28.18|0
1696337400000|2023-10-03 12:50:00|30.57|28.37|30.26|28.06|30.61|28.41|30.22|28.02|0
1696337700000|2023-10-03 12:55:00|30.22|28.02|30.18|27.98|30.37|28.17|29.94|27.74|0
1696338000000|2023-10-03 13:00:00|30.14|27.94|32.16|29.96|32.51|30.31|29.91|27.71|0
1696338300000|2023-10-03 13:05:00|32.12|29.92|32.28|30.08|32.65|30.45|32|29.8|0
1696338600000|2023-10-03 13:10:00|32.2|30|31.55|29.35|32.28|30.08|31.55|29.35|0
1696338900000|2023-10-03 13:15:00|31.59|29.39|31.63|29.43|31.79|29.59|31.27|29.07|0
1696339200000|2023-10-03 13:20:00|31.59|29.39|31.59|29.39|31.83|29.63|31.47|29.27|0
1696339500000|2023-10-03 13:25:00|31.63|29.43|32.36|30.16|32.36|30.16|31.63|29.43|0
1696339800000|2023-10-03 13:30:00|32.77|30.57|33.14|30.94|33.23|31.03|32.23|30.03|0
1696340100000|2023-10-03 13:35:00|33.05|30.85|32.89|30.69|33.55|31.35|32.64|30.44|0
1696340400000|2023-10-03 13:40:00|32.97|30.77|33.55|31.35|33.93|31.73|32.68|30.48|0
1696340700000|2023-10-03 13:45:00|33.6|31.4|34.53|32.33|34.7|32.5|33.13|30.93|0
1696341000000|2023-10-03 13:50:00|34.57|32.37|33.21|31.01|35.08|32.88|32.63|30.43|0
1696341300000|2023-10-03 13:55:00|33.25|31.05|33.02|30.82|33.42|31.22|32.83|30.63|0
1696341600000|2023-10-03 14:00:00|32.87|30.67|29.77|27.57|32.87|30.67|29.77|27.57|0
1696341900000|2023-10-03 14:05:00|29.5|27.3|29.92|27.72|30.27|28.07|27.62|25.49|0
1696342200000|2023-10-03 14:10:00|30.03|27.83|30.16|27.96|31.9|29.7|29.96|27.76|0
1696342500000|2023-10-03 14:15:00|30.04|27.84|30.52|27.66|30.52|28.14|28.5|26.3|0
1696342800000|2023-10-03 14:20:00|30.63|27.77|30.37|27.51|31.33|28.47|30.29|27.43|0
1696343100000|2023-10-03 14:25:00|30.4|27.54|30.21|27.35|31.25|28.39|30.17|27.31|0
1696343400000|2023-10-03 14:30:00|29.91|27.05|30.26|27.84|30.84|28.42|29.84|27.05|0
1696343700000|2023-10-03 14:35:00|30.18|27.76|29.62|27.42|31.11|28.91|29.62|27.42|0
1696344000000|2023-10-03 14:40:00|29.65|27.45|30.3|28.1|30.64|28.44|29.58|27.38|0
1696344300000|2023-10-03 14:45:00|30.18|27.98|29.2|27|30.3|28.1|28.91|26.71|0
1696344600000|2023-10-03 14:50:00|29.09|26.89|29.13|26.93|29.24|27.04|28.57|26.38|0
1696344900000|2023-10-03 14:55:00|29.2|27|29.05|26.85|29.42|27.22|28.76|26.56|0
1696345200000|2023-10-03 15:00:00|28.98|26.78|28.78|26.58|29.35|27.15|28.63|26.43|0
1696345500000|2023-10-03 15:05:00|28.82|26.62|29|26.8|29.48|27.28|28.74|26.54|0
1696345800000|2023-10-03 15:10:00|29.07|26.87|29.07|26.87|29.22|27.02|28.6|26.4|0
1696346100000|2023-10-03 15:15:00|29.04|26.84|29.44|27.24|29.52|27.32|28.96|26.76|0
1696346400000|2023-10-03 15:20:00|29.33|27.13|29.04|26.84|29.82|27.62|28.85|26.65|0
1696346700000|2023-10-03 15:25:00|29.15|26.95|29.03|26.83|29.29|27.09|28.63|26.43|0
1696347000000|2023-10-03 15:30:00|29|26.8|28.22|26.05|29.37|27.17|28.14|25.98|0
1696347300000|2023-10-03 15:35:00|28.18|26.01|28.5|26.31|28.8|26.6|27.75|25.62|0
1696347600000|2023-10-03 15:40:00|28.54|26.34|28.69|26.49|28.94|26.74|28.39|26.2|0
1696347900000|2023-10-03 15:45:00|28.58|26.38|28.24|26.06|28.8|26.6|28.12|25.96|0
1696348200000|2023-10-03 15:50:00|28.2|26.03|28.05|25.89|28.72|26.52|28.05|25.89|0
1696348500000|2023-10-03 15:55:00|28.12|25.96|28.57|26.38|28.76|26.56|28.01|25.86|0
1696348800000|2023-10-03 16:00:00|28.61|26.41|29.65|27.45|29.68|27.48|28.54|26.34|0
1696349100000|2023-10-03 16:05:00|29.61|27.41|29.42|27.22|30.08|27.88|29.35|27.15|0
1696349400000|2023-10-03 16:10:00|29.38|27.18|28.94|26.74|29.83|27.63|28.49|26.3|0
1696349700000|2023-10-03 16:15:00|28.9|26.7|29.23|27.03|29.65|27.45|28.68|26.48|0
1696350000000|2023-10-03 16:20:00|29.27|27.07|29.16|26.96|29.38|27.18|28.61|26.41|0
1696350300000|2023-10-03 16:25:00|29.12|26.92|29.81|27.61|29.87|27.67|28.9|26.7|0
1696350600000|2023-10-03 16:30:00|29.83|27.63|28.93|26.73|30.02|27.82|28.93|26.73|0
1696350900000|2023-10-03 16:35:00|28.86|26.66|28.82|26.62|29.01|26.81|28.45|26.26|0
1696351200000|2023-10-03 16:40:00|28.78|26.58|28.25|26.08|29.38|27.18|28.25|26.08|0
1696351500000|2023-10-03 16:45:00|28.29|26.12|29.04|26.84|29.08|26.88|28.29|26.12|0
1696351800000|2023-10-03 16:50:00|29|26.8|28.63|26.43|29.12|26.92|28.6|26.4|0
1696352100000|2023-10-03 16:55:00|28.67|26.47|28.82|26.62|29.23|27.03|28.33|26.15|0
1696352400000|2023-10-03 17:00:00|28.78|26.58|29.45|27.25|29.72|27.52|28.78|26.58|0
1696352700000|2023-10-03 17:05:00|29.49|27.29|28.74|26.54|29.6|27.4|28.67|26.47|0
1696353000000|2023-10-03 17:10:00|28.76|26.56|28.74|26.54|28.92|26.72|28.36|26.18|0
1696353300000|2023-10-03 17:15:00|28.7|26.5|28.36|26.18|28.89|26.69|28.29|26.11|0
1696353600000|2023-10-03 17:20:00|28.32|26.15|28.81|26.61|28.89|26.69|27.98|25.83|0
1696353900000|2023-10-03 17:25:00|28.66|26.46|28.25|26.07|28.77|26.57|27.91|25.76|0
1696354200000|2023-10-03 17:30:00|28.28|26.11|27.91|25.76|28.36|26.18|27.83|25.69|0
1696354500000|2023-10-03 17:35:00|27.94|25.79|28.29|26.11|28.29|26.11|27.46|25.35|0
1696354800000|2023-10-03 17:40:00|28.33|26.15|28.4|26.22|28.81|26.61|28.29|26.11|0
1696355100000|2023-10-03 17:45:00|28.44|26.25|27.8|25.66|28.63|26.43|27.72|25.59|0
1696355400000|2023-10-03 17:50:00|27.84|25.69|27.91|25.76|28.02|25.87|27.54|25.42|0
1696355700000|2023-10-03 17:55:00|27.87|25.73|27.27|25.18|28.1|25.94|27.2|25.11|0
1696356000000|2023-10-03 18:00:00|27.24|25.14|26.91|24.84|27.68|25.55|26.87|24.81|0
1696356300000|2023-10-03 18:05:00|26.98|24.91|26.55|24.5|27.09|25.01|26.4|24.37|0
1696356600000|2023-10-03 18:10:00|26.58|24.54|26.65|24.6|26.87|24.8|26.47|24.44|0
1696356900000|2023-10-03 18:15:00|26.69|24.64|26.72|24.67|26.73|24.67|26.26|24.24|0
1696357200000|2023-10-03 18:20:00|26.69|24.64|26.76|24.7|26.87|24.8|26.36|24.34|0
1696357500000|2023-10-03 18:25:00|26.8|24.73|26.72|24.67|27.05|24.97|26.43|24.4|0
1696357800000|2023-10-03 18:30:00|26.69|24.63|27.09|25|27.23|25.14|26.65|24.6|0
1696358100000|2023-10-03 18:35:00|27.16|25.07|27.71|25.58|27.71|25.58|26.94|24.87|0
1696358400000|2023-10-03 18:40:00|27.64|25.51|27.78|25.65|27.82|25.68|27.38|25.27|0
1696358700000|2023-10-03 18:45:00|27.71|25.58|27.78|25.65|28.05|25.89|27.49|25.37|0
1696359000000|2023-10-03 18:50:00|27.82|25.68|27.93|25.78|28.23|26.06|27.52|25.41|0
1696359300000|2023-10-03 18:55:00|27.82|25.68|27.71|25.58|28.01|25.85|27.56|25.44|0
1696359600000|2023-10-03 19:00:00|27.63|25.51|27.71|25.58|28.12|25.96|27.08|25|0
1696359900000|2023-10-03 19:05:00|27.74|25.61|27.15|25.06|27.74|25.61|26.79|24.73|0
1696360200000|2023-10-03 19:10:00|27.19|25.1|26.79|24.73|27.26|25.16|26.75|24.69|0
1696360500000|2023-10-03 19:15:00|26.82|24.76|27.52|25.41|27.78|25.65|26.75|24.69|0
1696360800000|2023-10-03 19:20:00|27.49|25.37|27.86|25.71|28.04|25.89|27.49|25.37|0
1696361100000|2023-10-03 19:25:00|27.93|25.78|27.23|25.13|27.93|25.78|27.15|25.06|0
1696361400000|2023-10-03 19:30:00|27.26|25.17|26.75|24.7|27.34|25.23|26.75|24.7|0
1696361700000|2023-10-03 19:35:00|26.72|24.66|27.26|25.16|27.34|25.23|26.72|24.66|0
1696362000000|2023-10-03 19:40:00|27.3|25.2|28.04|25.88|28.38|26.19|27.26|25.16|0
1696362300000|2023-10-03 19:45:00|27.96|25.81|28.04|25.88|28.11|25.95|27.63|25.5|0
1696362600000|2023-10-03 19:50:00|27.96|25.81|27.51|25.4|28.68|26.48|27.51|25.4|0
1696362900000|2023-10-03 19:55:00|27.55|25.43|28.49|26.29|28.49|26.29|27.55|25.43|0
1696363200000|2023-10-03 20:00:00|28.56|26.36|28.86|26.66|28.89|26.69|28.52|26.33|0
1696363500000|2023-10-03 20:05:00|28.89|26.69|28.63|26.43|28.89|26.69|28.63|26.43|0
1696363800000|2023-10-03 20:10:00|28.6|26.4|28.63|26.43|28.67|26.47|28.56|26.36|0
1696364100000|2023-10-03 20:15:00|28.67|26.47|28.75|26.54|28.75|26.54|28.56|26.36|0
1696364400000|2023-10-03 20:20:00|28.73|26.52|28.67|26.47|28.79|26.57|28.67|26.47|0
1696364700000|2023-10-03 20:25:00|28.63|26.43|28.59|26.39|28.63|26.43|28.56|26.36|0
1696365000000|2023-10-03 20:30:00|28.52|26.32|28.4|26.22|28.52|26.32|28.4|26.22|0
1696365300000|2023-10-03 20:35:00|28.44|26.25|28.18|26.01|28.44|26.25|28.1|25.94|0
1696365600000|2023-10-03 20:40:00|28.21|26.04|28.29|26.11|28.29|26.11|28.17|26.01|0
1696365900000|2023-10-03 20:45:00|28.33|26.15|28.21|26.04|28.4|26.22|28.21|26.04|0
1696366200000|2023-10-03 20:50:00|28.29|26.11|27.95|25.8|28.29|26.11|27.95|25.8|0
1696366500000|2023-10-03 20:55:00|27.91|25.76|27.85|25.71|27.98|25.83|27.85|25.71|0
1696366800000|2023-10-03 21:00:00|27.89|25.74|27.72|25.59|27.9|25.75|27.72|25.59|0
1696367100000|2023-10-03 21:05:00|27.76|25.63|27.82|25.68|27.88|25.74|27.74|25.61|0
1696367400000|2023-10-03 21:10:00|27.85|25.71|27.78|25.64|27.92|25.77|27.7|25.57|0
1696367700000|2023-10-03 21:15:00|27.77|25.61|27.73|25.59|27.77|25.63|27.69|25.56|0
1696368000000|2023-10-03 21:20:00|27.72|25.6|27.79|25.65|27.84|25.69|27.7|25.57|0
1696368300000|2023-10-03 21:25:00|27.78|25.64|27.76|25.63|27.8|25.66|27.73|25.59|0
1696368600000|2023-10-03 21:30:00|27.79|25.65|27.8|25.66|27.8|25.66|27.77|25.64|0
1696368900000|2023-10-03 21:35:00|27.82|25.68|27.72|25.59|27.82|25.68|27.72|25.59|0
1696369200000|2023-10-03 21:40:00|27.73|25.6|27.71|25.57|27.73|25.6|27.71|25.57|0
1696369500000|2023-10-03 21:45:00|27.7|25.58|27.7|25.57|27.72|25.59|27.69|25.56|0
1696369800000|2023-10-03 21:50:00|27.72|25.59|27.77|25.63|27.79|25.65|27.69|25.56|0
1696370100000|2023-10-03 21:55:00|27.78|25.64|27.76|25.63|27.8|25.66|27.74|25.61|0
1696370400000|2023-10-03 22:00:00|27.88|25.73|27.75|25.61|28.05|25.89|27.73|25.6|0
1696370700000|2023-10-03 22:05:00|27.73|25.59|27.63|25.51|27.75|25.61|27.6|25.47|0
1696371000000|2023-10-03 22:10:00|27.67|25.54|27.71|25.58|27.82|25.68|27.63|25.51|0
1696371300000|2023-10-03 22:15:00|27.69|25.56|27.8|25.66|27.8|25.66|27.67|25.54|0
1696371600000|2023-10-03 22:20:00|27.82|25.68|27.85|25.71|27.97|25.82|27.82|25.68|0
1696371900000|2023-10-03 22:25:00|27.89|25.75|27.93|25.78|27.97|25.82|27.89|25.75|0
1696372200000|2023-10-03 22:30:00|27.95|25.8|28.04|25.88|28.15|25.99|27.89|25.75|0
1696372500000|2023-10-03 22:35:00|28.08|25.92|28.11|25.95|28.15|25.99|27.97|25.81|0
1696372800000|2023-10-03 22:40:00|28.13|25.97|28.19|26.02|28.19|26.02|28.08|25.92|0
1696373100000|2023-10-03 22:45:00|28.21|26.04|28.19|26.02|28.23|26.06|28.15|25.99|0
1696373400000|2023-10-03 22:50:00|28.21|26.04|28.3|26.12|28.34|26.16|28.21|26.04|0
1696373700000|2023-10-03 22:55:00|28.26|26.09|28.22|26.05|28.3|26.12|28.19|26.02|0
1696374000000|2023-10-03 23:00:00|28.19|26.02|27.77|25.64|28.19|26.02|27.77|25.64|0
1696374300000|2023-10-03 23:05:00|27.74|25.6|27.73|25.6|27.81|25.67|27.62|25.5|0
1696374600000|2023-10-03 23:10:00|27.7|25.57|27.73|25.6|27.77|25.64|27.62|25.5|0
1696374900000|2023-10-03 23:15:00|27.7|25.57|27.7|25.57|27.77|25.63|27.58|25.46|0
1696375200000|2023-10-03 23:20:00|27.73|25.6|27.84|25.7|27.84|25.7|27.7|25.56|0
1696375500000|2023-10-03 23:25:00|27.81|25.67|27.95|25.8|27.99|25.84|27.81|25.67|0
1696375800000|2023-10-03 23:30:00|27.97|25.82|28.1|25.94|28.1|25.94|27.95|25.8|0
1696376100000|2023-10-03 23:35:00|28.14|25.98|28.33|26.15|28.37|26.19|28.14|25.98|0
1696376400000|2023-10-03 23:40:00|28.37|26.19|28.37|26.18|28.41|26.22|28.29|26.11|0
1696376700000|2023-10-03 23:45:00|28.33|26.15|28.37|26.18|28.4|26.22|28.25|26.08|0
1696377000000|2023-10-03 23:50:00|28.35|26.17|28.36|26.18|28.37|26.18|28.29|26.11|0
1696377300000|2023-10-03 23:55:00|28.33|26.15|28.29|26.11|28.36|26.18|28.25|26.08|0
1696377600000|2023-10-04 00:00:00|28.25|26.08|27.87|25.73|28.25|26.08|27.72|25.59|0
1696377900000|2023-10-04 00:05:00|27.89|25.75|28.32|26.15|28.32|26.15|27.89|25.75|0
1696378200000|2023-10-04 00:10:00|28.29|26.11|28.4|26.21|28.4|26.21|28.1|25.94|0
1696378500000|2023-10-04 00:15:00|28.36|26.18|28.4|26.21|28.7|26.5|28.25|26.07|0
1696378800000|2023-10-04 00:20:00|28.36|26.18|27.94|25.79|28.4|26.21|27.94|25.79|0
1696379100000|2023-10-04 00:25:00|27.98|25.83|28.21|26.04|28.21|26.04|27.83|25.69|0
1696379400000|2023-10-04 00:30:00|28.19|26.02|28.02|25.86|28.21|26.04|27.87|25.72|0
1696379700000|2023-10-04 00:35:00|28|25.84|27.98|25.83|28.06|25.9|27.76|25.62|0
1696380000000|2023-10-04 00:40:00|27.94|25.79|27.94|25.79|28.13|25.96|27.61|25.48|0
1696380300000|2023-10-04 00:45:00|27.9|25.75|28.24|26.06|28.24|26.06|27.68|25.55|0
1696380600000|2023-10-04 00:50:00|28.35|26.17|27.71|25.58|28.65|26.45|27.64|25.51|0
1696380900000|2023-10-04 00:55:00|27.56|25.44|27.71|25.58|28.05|25.89|27.42|25.31|0
1696381200000|2023-10-04 01:00:00|27.75|25.61|27.49|25.37|27.82|25.68|27.45|25.34|0
1696381500000|2023-10-04 01:05:00|27.41|25.31|27.12|25.03|27.45|25.34|27.05|24.97|0
1696381800000|2023-10-04 01:10:00|27.16|25.07|27.16|25.07|27.38|25.27|27.16|25.07|0
1696382100000|2023-10-04 01:15:00|27.23|25.13|26.94|24.86|27.34|25.24|26.72|24.66|0
1696382400000|2023-10-04 01:20:00|26.86|24.8|27.01|24.93|27.12|25.03|26.83|24.76|0
1696382700000|2023-10-04 01:25:00|26.97|24.9|26.86|24.8|27.04|24.96|26.75|24.7|0
1696383000000|2023-10-04 01:30:00|26.75|24.7|26.22|24.2|26.86|24.8|26.11|24.1|0
1696383300000|2023-10-04 01:35:00|26.2|24.18|25.72|23.74|26.2|24.18|25.58|23.61|0
1696383600000|2023-10-04 01:40:00|25.76|23.77|25.83|23.84|25.9|23.9|25.55|23.58|0
1696383900000|2023-10-04 01:45:00|25.86|23.87|26.07|24.07|26.18|24.16|25.72|23.74|0
1696384200000|2023-10-04 01:50:00|26.09|24.08|26.21|24.2|26.32|24.29|26.07|24.07|0
1696384500000|2023-10-04 01:55:00|26.25|24.23|26.53|24.49|26.6|24.56|26.25|24.23|0
1696384800000|2023-10-04 02:00:00|26.5|24.46|26.17|24.16|26.6|24.56|26.14|24.13|0
1696385100000|2023-10-04 02:05:00|26.14|24.13|26.51|24.47|26.53|24.49|26.14|24.13|0
1696385400000|2023-10-04 02:10:00|26.53|24.49|26.53|24.49|26.55|24.51|26.35|24.32|0
1696385700000|2023-10-04 02:15:00|26.57|24.52|26.49|24.46|26.6|24.56|26.46|24.42|0
1696386000000|2023-10-04 02:20:00|26.46|24.42|26.42|24.39|26.46|24.42|26.31|24.29|0
1696386300000|2023-10-04 02:25:00|26.38|24.36|26.35|24.32|26.74|24.69|26.31|24.29|0
1696386600000|2023-10-04 02:30:00|26.31|24.29|26.45|24.42|26.56|24.52|26.31|24.29|0
1696386900000|2023-10-04 02:35:00|26.44|24.4|26.42|24.39|26.49|24.45|26.31|24.29|0
1696387200000|2023-10-04 02:40:00|26.45|24.42|26.45|24.42|26.56|24.52|26.42|24.39|0
1696387500000|2023-10-04 02:45:00|26.47|24.43|26.15|24.14|26.56|24.52|26.13|24.12|0
1696387800000|2023-10-04 02:50:00|26.13|24.12|26.41|24.38|26.42|24.38|25.95|23.96|0
1696388100000|2023-10-04 02:55:00|26.45|24.42|26.72|24.66|26.74|24.68|26.45|24.42|0
1696388400000|2023-10-04 03:00:00|26.7|24.65|26.77|24.71|26.81|24.75|26.66|24.61|0
1696388700000|2023-10-04 03:05:00|26.74|24.68|26.63|24.58|26.77|24.71|26.59|24.55|0
1696389000000|2023-10-04 03:10:00|26.66|24.61|26.84|24.78|26.88|24.81|26.66|24.61|0
1696389300000|2023-10-04 03:15:00|26.81|24.74|26.55|24.51|26.81|24.74|26.52|24.48|0
1696389600000|2023-10-04 03:20:00|26.59|24.54|26.55|24.51|26.59|24.54|26.45|24.41|0
1696389900000|2023-10-04 03:25:00|26.59|24.54|26.34|24.31|26.66|24.61|26.32|24.29|0
1696390200000|2023-10-04 03:30:00|26.41|24.38|25.91|23.92|26.44|24.41|25.91|23.92|0
1696390500000|2023-10-04 03:35:00|25.88|23.89|26.05|24.05|26.16|24.15|25.84|23.85|0
1696390800000|2023-10-04 03:40:00|26.02|24.01|26.01|24.01|26.12|24.11|25.91|23.92|0
1696391100000|2023-10-04 03:45:00|25.98|23.98|25.56|23.59|26.09|24.08|25.45|23.5|0
1696391400000|2023-10-04 03:50:00|25.52|23.56|25.77|23.78|25.84|23.85|25.52|23.56|0
1696391700000|2023-10-04 03:55:00|25.8|23.82|25.87|23.88|25.87|23.88|25.77|23.78|0
1696392000000|2023-10-04 04:00:00|25.84|23.85|25.73|23.75|25.87|23.88|25.69|23.72|0
1696392300000|2023-10-04 04:05:00|25.71|23.73|25.94|23.94|26.01|24.01|25.69|23.72|0
1696392600000|2023-10-04 04:10:00|25.97|23.98|26.08|24.07|26.08|24.07|25.87|23.88|0
1696392900000|2023-10-04 04:15:00|26.12|24.11|26.11|24.11|26.15|24.14|26.01|24.01|0
1696393200000|2023-10-04 04:20:00|26.13|24.12|26.15|24.14|26.36|24.34|26.13|24.12|0
1696393500000|2023-10-04 04:25:00|26.18|24.17|26.15|24.14|26.22|24.2|26.11|24.1|0
1696393800000|2023-10-04 04:30:00|26.18|24.17|26.68|24.63|26.68|24.63|26.18|24.17|0
1696394100000|2023-10-04 04:35:00|26.72|24.66|27.05|24.96|27.05|24.96|26.7|24.65|0
1696394400000|2023-10-04 04:40:00|27.08|25|26.83|24.76|27.08|25|26.83|24.76|0
1696394700000|2023-10-04 04:45:00|26.79|24.73|26.9|24.83|26.93|24.86|26.68|24.63|0
1696395000000|2023-10-04 04:50:00|26.86|24.8|27.01|24.93|27.04|24.96|26.83|24.76|0
1696395300000|2023-10-04 04:55:00|27.12|25.03|26.93|24.86|27.15|25.06|26.86|24.79|0
1696395600000|2023-10-04 05:00:00|27|24.93|26.86|24.79|27|24.93|26.82|24.76|0
1696395900000|2023-10-04 05:05:00|26.82|24.76|27.04|24.96|27.04|24.96|26.82|24.76|0
1696396200000|2023-10-04 05:10:00|27.08|24.99|26.86|24.79|27.08|24.99|26.82|24.76|0
1696396500000|2023-10-04 05:15:00|26.82|24.76|26.46|24.42|26.86|24.79|26.46|24.42|0
1696396800000|2023-10-04 05:20:00|26.5|24.46|26.53|24.49|26.6|24.56|26.42|24.39|0
1696397100000|2023-10-04 05:25:00|26.49|24.46|26.35|24.32|26.6|24.56|26.35|24.32|0
1696397400000|2023-10-04 05:30:00|26.39|24.36|26.49|24.46|26.82|24.75|26.35|24.32|0
1696397700000|2023-10-04 05:35:00|26.53|24.49|26.24|24.22|26.56|24.52|26.21|24.19|0
1696398000000|2023-10-04 05:40:00|26.21|24.19|25.92|23.93|26.24|24.22|25.83|23.85|0
1696398300000|2023-10-04 05:45:00|25.9|23.91|25.85|23.86|26.03|24.03|25.71|23.73|0
1696398600000|2023-10-04 05:50:00|25.89|23.9|25.64|23.67|25.9|23.91|25.4|23.44|0
1696398900000|2023-10-04 05:55:00|25.67|23.7|25.78|23.8|25.89|23.89|25.67|23.7|0
1696399200000|2023-10-04 06:00:00|25.85|23.86|25.67|23.7|25.95|23.96|25.67|23.7|0
1696399500000|2023-10-04 06:05:00|25.64|23.67|25.24|23.3|25.64|23.67|25.19|23.25|0
1696399800000|2023-10-04 06:10:00|25.22|23.28|25.12|23.18|25.36|23.41|25.05|23.12|0
1696400100000|2023-10-04 06:15:00|25.13|23.2|24.54|22.65|25.22|23.28|24.54|22.65|0
1696400400000|2023-10-04 06:20:00|24.57|22.68|26.64|24.59|27.73|25.59|23.93|22.09|0
1696400700000|2023-10-04 06:25:00|26.67|24.62|26.9|24.83|26.99|24.92|26.58|24.54|0
1696401000000|2023-10-04 06:30:00|26.92|24.85|26.89|24.82|26.99|24.92|26.67|24.62|0
1696401300000|2023-10-04 06:35:00|26.92|24.85|26.81|24.75|27.06|24.98|26.81|24.75|0
1696401600000|2023-10-04 06:40:00|26.85|24.78|27.28|25.18|27.31|25.21|26.71|24.65|0
1696401900000|2023-10-04 06:45:00|27.31|25.21|26.05|24.04|27.35|25.25|25.92|23.93|0
1696402200000|2023-10-04 06:50:00|26.06|24.06|25.66|23.69|26.06|24.06|25.63|23.66|0
1696402500000|2023-10-04 06:55:00|25.64|23.67|25.28|23.34|25.64|23.67|25.28|23.34|0
1696402800000|2023-10-04 07:00:00|25.25|23.31|25.59|23.62|25.73|23.75|25.21|23.27|0
1696403100000|2023-10-04 07:05:00|25.56|23.59|25.87|23.88|25.97|23.97|25.49|23.53|0
1696403400000|2023-10-04 07:10:00|25.97|23.97|26.29|24.27|26.47|24.43|25.94|23.94|0
1696403700000|2023-10-04 07:15:00|26.18|24.17|26.5|24.46|26.68|24.63|26.08|24.07|0
1696404000000|2023-10-04 07:20:00|26.54|24.49|26.07|24.07|26.57|24.53|26|24|0
1696404300000|2023-10-04 07:25:00|26.11|24.1|26.29|24.26|26.5|24.46|25.93|23.94|0
1696404600000|2023-10-04 07:30:00|26.43|24.39|25.83|23.84|26.43|24.39|25.72|23.75|0
1696404900000|2023-10-04 07:35:00|25.79|23.81|25.76|23.78|25.9|23.91|25.33|23.38|0
1696405200000|2023-10-04 07:40:00|25.72|23.74|27.21|25.12|27.29|25.19|25.65|23.68|0
1696405500000|2023-10-04 07:45:00|27.25|25.15|27.32|25.22|27.54|25.42|27.21|25.12|0
1696405800000|2023-10-04 07:50:00|27.34|25.24|27.36|25.25|27.54|25.42|27.21|25.12|0
1696406100000|2023-10-04 07:55:00|27.32|25.22|27.65|25.52|27.69|25.56|27.17|25.08|0
1696406400000|2023-10-04 08:00:00|27.61|25.49|27.46|25.35|27.76|25.62|27.06|24.98|0
1696406700000|2023-10-04 08:05:00|27.5|25.39|27.83|25.69|27.94|25.79|27.25|25.15|0
1696407000000|2023-10-04 08:10:00|27.79|25.66|27.02|24.94|28.4|26.22|26.66|24.61|0
1696407300000|2023-10-04 08:15:00|26.98|24.91|26.95|24.87|27.4|25.29|26.84|24.77|0
1696407600000|2023-10-04 08:20:00|26.98|24.91|27.16|25.07|27.16|25.07|26.66|24.61|0
1696407900000|2023-10-04 08:25:00|27.13|25.04|27.49|25.38|27.53|25.41|26.94|24.87|0
1696408200000|2023-10-04 08:30:00|27.47|25.36|27.53|25.41|27.68|25.55|27.27|25.17|0
1696408500000|2023-10-04 08:35:00|27.49|25.38|27.53|25.41|27.6|25.48|27.2|25.1|0
1696408800000|2023-10-04 08:40:00|27.56|25.44|27.25|25.16|28.11|25.95|27.11|25.02|0
1696409100000|2023-10-04 08:45:00|27.22|25.12|27.03|24.95|27.25|25.16|26.92|24.85|0
1696409400000|2023-10-04 08:50:00|27|24.92|26.87|24.8|27.11|25.02|26.81|24.75|0
1696409700000|2023-10-04 08:55:00|26.89|24.82|26.89|24.82|27.29|25.19|26.89|24.82|0
1696410000000|2023-10-04 09:00:00|26.92|24.85|26.7|24.65|26.99|24.92|26.67|24.62|0
1696410300000|2023-10-04 09:05:00|26.67|24.62|27.32|25.22|27.38|25.27|26.67|24.62|0
1696410600000|2023-10-04 09:10:00|27.25|25.15|27.25|25.15|27.47|25.36|27.18|25.09|0
1696410900000|2023-10-04 09:15:00|27.28|25.19|27.32|25.22|27.4|25.29|27.1|25.02|0
1696411200000|2023-10-04 09:20:00|27.28|25.19|27.32|25.22|27.36|25.25|26.99|24.91|0
1696411500000|2023-10-04 09:25:00|27.28|25.18|27.28|25.18|27.36|25.25|27.1|25.01|0
1696411800000|2023-10-04 09:30:00|27.32|25.22|27.61|25.49|27.76|25.63|27.17|25.08|0
1696412100000|2023-10-04 09:35:00|27.67|25.54|27.99|25.83|28.02|25.87|27.65|25.52|0
1696412400000|2023-10-04 09:40:00|28.02|25.87|27.85|25.71|28.06|25.9|27.76|25.63|0
1696412700000|2023-10-04 09:45:00|27.84|25.69|27.95|25.8|28.1|25.94|27.8|25.66|0
1696413000000|2023-10-04 09:50:00|27.93|25.78|28.13|25.97|28.17|26|27.91|25.76|0
1696413300000|2023-10-04 09:55:00|28.1|25.93|27.98|25.83|28.13|25.97|27.8|25.66|0
1696413600000|2023-10-04 10:00:00|28|25.85|28.02|25.86|28.13|25.97|27.87|25.73|0
1696413900000|2023-10-04 10:05:00|27.98|25.83|28.02|25.86|28.21|26.04|27.91|25.76|0
1696414200000|2023-10-04 10:10:00|27.98|25.83|28.17|26|28.24|26.07|27.9|25.76|0
1696414500000|2023-10-04 10:15:00|28.13|25.97|28.13|25.96|28.24|26.07|28.05|25.9|0
1696414800000|2023-10-04 10:20:00|28.09|25.93|28.39|26.21|28.39|26.21|28.05|25.89|0
1696415100000|2023-10-04 10:25:00|28.32|26.14|28.05|25.89|28.39|26.21|28.05|25.89|0
1696415400000|2023-10-04 10:30:00|28.01|25.86|27.75|25.62|28.09|25.93|27.68|25.55|0
1696415700000|2023-10-04 10:35:00|27.71|25.58|27.82|25.68|27.97|25.82|27.64|25.51|0
1696416000000|2023-10-04 10:40:00|27.79|25.65|27.64|25.51|27.9|25.75|27.49|25.37|0
1696416300000|2023-10-04 10:45:00|27.56|25.44|27.19|25.1|27.56|25.44|27.1|25.02|0
1696416600000|2023-10-04 10:50:00|27.16|25.07|27.19|25.1|27.23|25.14|26.97|24.9|0
1696416900000|2023-10-04 10:55:00|27.12|25.03|27.56|25.44|27.63|25.51|27.12|25.03|0
1696417200000|2023-10-04 11:00:00|27.6|25.47|27.56|25.44|27.75|25.61|27.41|25.3|0
1696417500000|2023-10-04 11:05:00|27.6|25.47|28.5|26.31|28.61|26.41|27.6|25.47|0
1696417800000|2023-10-04 11:10:00|28.54|26.34|28.72|26.52|28.76|26.56|28.35|26.17|0
1696418100000|2023-10-04 11:15:00|28.68|26.48|28.76|26.56|29.09|26.89|28.61|26.41|0
1696418400000|2023-10-04 11:20:00|28.74|26.54|28.53|26.34|28.74|26.54|28.46|26.27|0
1696418700000|2023-10-04 11:25:00|28.57|26.37|28.49|26.3|28.79|26.59|28.42|26.23|0
1696419000000|2023-10-04 11:30:00|28.46|26.27|28.49|26.3|28.73|26.53|28.27|26.09|0
1696419300000|2023-10-04 11:35:00|28.45|26.27|28.68|26.48|28.79|26.59|28.26|26.09|0
1696419600000|2023-10-04 11:40:00|28.72|26.52|28.79|26.59|28.79|26.59|28.51|26.32|0
1696419900000|2023-10-04 11:45:00|28.83|26.63|29.14|26.94|29.27|27.07|28.75|26.55|0
1696420200000|2023-10-04 11:50:00|29.16|26.96|29.08|26.88|29.27|27.07|28.97|26.77|0
1696420500000|2023-10-04 11:55:00|29.01|26.81|28.97|26.77|29.12|26.92|28.79|26.59|0
1696420800000|2023-10-04 12:00:00|29.01|26.81|29.04|26.84|29.27|27.07|28.84|26.64|0
1696421100000|2023-10-04 12:05:00|29.01|26.81|28.86|26.66|29.16|26.96|28.67|26.47|0
1696421400000|2023-10-04 12:10:00|28.89|26.69|28.97|26.77|29.08|26.88|28.82|26.62|0
1696421700000|2023-10-04 12:15:00|29.21|27.01|29.53|27.33|30.23|28.03|29.21|27.01|0
1696422000000|2023-10-04 12:20:00|29.41|27.21|27.04|24.96|30.34|28.14|27.02|24.94|0
1696422300000|2023-10-04 12:25:00|27.02|24.94|26.94|24.87|27.17|25.08|26.65|24.6|0
1696422600000|2023-10-04 12:30:00|26.91|24.84|27.09|25.01|27.13|25.04|26.65|24.6|0
1696422900000|2023-10-04 12:35:00|27.05|24.97|28.38|26.2|28.46|26.27|26.98|24.9|0
1696423200000|2023-10-04 12:40:00|28.42|26.23|28.76|26.56|28.87|26.67|28.31|26.13|0
1696423500000|2023-10-04 12:45:00|28.72|26.52|29.02|26.82|29.06|26.86|28.53|26.34|0
1696423800000|2023-10-04 12:50:00|28.98|26.78|28.26|26.09|28.98|26.78|28.26|26.09|0
1696424100000|2023-10-04 12:55:00|28.23|26.06|28.11|25.95|28.57|26.37|28.04|25.88|0
1696424400000|2023-10-04 13:00:00|28.07|25.91|28.15|25.98|28.19|26.02|27.69|25.56|0
1696424700000|2023-10-04 13:05:00|28.11|25.95|28|25.84|28.3|26.12|27.84|25.7|0
1696425000000|2023-10-04 13:10:00|27.96|25.81|27.77|25.63|28.03|25.88|27.62|25.49|0
1696425300000|2023-10-04 13:15:00|27.73|25.6|27.5|25.39|27.84|25.7|27.47|25.35|0
1696425600000|2023-10-04 13:20:00|27.54|25.42|27.54|25.42|27.65|25.53|27.32|25.22|0
1696425900000|2023-10-04 13:25:00|27.47|25.35|27.24|25.15|27.5|25.39|27.06|24.98|0
1696426200000|2023-10-04 13:30:00|27.2|25.11|28.26|26.08|28.33|26.15|27.02|24.94|0
1696426500000|2023-10-04 13:35:00|28.3|26.12|28.94|26.74|29.24|27.04|27.88|25.73|0
1696426800000|2023-10-04 13:40:00|28.86|26.66|27.53|25.42|28.97|26.77|27.5|25.38|0
1696427100000|2023-10-04 13:45:00|27.59|25.47|27.61|25.48|27.99|25.83|27.16|25.07|0
1696427400000|2023-10-04 13:50:00|27.53|25.41|27.57|25.45|27.95|25.8|26.86|24.8|0
1696427700000|2023-10-04 13:55:00|27.64|25.52|27.62|25.5|28.25|26.08|27.31|25.21|0
1696428000000|2023-10-04 14:00:00|27.51|25.4|26.13|24.12|28.1|25.94|26.03|24.02|0
1696428300000|2023-10-04 14:05:00|26.21|24.19|25.92|23.92|26.68|24.63|25.45|23.5|0
1696428600000|2023-10-04 14:10:00|26.13|24.12|26.57|24.52|26.71|24.66|25.74|23.76|0
1696428900000|2023-10-04 14:15:00|26.6|24.56|26.35|24.32|26.6|24.56|25.67|23.69|0
1696429200000|2023-10-04 14:20:00|26.49|24.45|25.38|23.43|26.57|24.52|25.14|23.2|0
1696429500000|2023-10-04 14:25:00|25.45|23.49|24.79|22.88|25.77|23.79|24.79|22.88|0
1696429800000|2023-10-04 14:30:00|24.89|22.98|27.81|25.67|27.89|25.74|24.82|22.91|0
1696430100000|2023-10-04 14:35:00|27.89|25.74|28.11|25.95|28.53|26.34|27.89|25.74|0
1696430400000|2023-10-04 14:40:00|28.15|25.99|27.56|25.44|28.98|26.78|27.53|25.41|0
1696430700000|2023-10-04 14:45:00|27.68|25.55|25.89|23.9|27.94|25.79|25.85|23.86|0
1696431000000|2023-10-04 14:50:00|25.82|23.83|25.99|23.99|26.57|24.53|25.82|23.83|0
1696431300000|2023-10-04 14:55:00|26.03|24.03|26.06|24.06|26.32|24.29|25.67|23.7|0
1696431600000|2023-10-04 15:00:00|26.03|24.03|26.49|24.46|26.64|24.59|25.6|23.63|0
1696431900000|2023-10-04 15:05:00|26.42|24.39|27.8|25.66|27.95|25.8|26.32|24.29|0
1696432200000|2023-10-04 15:10:00|27.73|25.59|28.14|25.97|28.5|26.31|27.73|25.59|0
1696432500000|2023-10-04 15:15:00|28.1|25.94|29.45|27.25|29.45|27.25|28.1|25.94|0
1696432800000|2023-10-04 15:20:00|29.48|27.28|28.78|26.58|29.75|27.55|28.74|26.54|0
1696433100000|2023-10-04 15:25:00|28.85|26.65|29.56|27.36|29.63|27.43|28.85|26.65|0
1696433400000|2023-10-04 15:30:00|29.6|27.4|28.72|26.52|29.84|27.64|28.38|26.2|0
1696433700000|2023-10-04 15:35:00|28.68|26.48|28.9|26.7|29.13|26.93|28.23|26.05|0
1696434000000|2023-10-04 15:40:00|28.94|26.74|28.64|26.44|28.94|26.74|28|25.84|0
1696434300000|2023-10-04 15:45:00|28.61|26.41|29.73|27.53|30.19|27.99|28.34|26.16|0
1696434600000|2023-10-04 15:50:00|29.69|27.49|30|27.8|30.19|27.99|29.16|26.96|0
1696434900000|2023-10-04 15:55:00|30.07|27.87|30.65|28.45|30.65|28.45|29.96|27.76|0
1696435200000|2023-10-04 16:00:00|30.73|28.53|29.84|27.64|30.77|28.57|29.84|27.64|0
1696435500000|2023-10-04 16:05:00|29.92|27.72|30.03|27.83|30.38|28.18|29.76|27.56|0
1696435800000|2023-10-04 16:10:00|30.07|27.87|29.84|27.64|30.57|28.37|29.65|27.45|0
1696436100000|2023-10-04 16:15:00|29.8|27.6|30.61|28.41|30.65|28.45|29.69|27.49|0
1696436400000|2023-10-04 16:20:00|30.65|28.45|30.03|27.83|31.04|28.84|29.99|27.79|0
1696436700000|2023-10-04 16:25:00|30.1|27.9|30.76|28.56|30.8|28.6|30.1|27.9|0
1696437000000|2023-10-04 16:30:00|30.84|28.64|31.12|28.92|31.35|29.15|30.53|28.33|0
1696437300000|2023-10-04 16:35:00|31|28.8|30.53|28.33|31.12|28.92|30.49|28.29|0
1696437600000|2023-10-04 16:40:00|30.57|28.37|30.18|27.98|30.84|28.64|30.1|27.9|0
1696437900000|2023-10-04 16:45:00|30.22|28.02|30.88|28.68|30.92|28.72|30.18|27.98|0
1696438200000|2023-10-04 16:50:00|30.8|28.6|30.41|28.21|30.92|28.72|30.21|28.01|0
1696438500000|2023-10-04 16:55:00|30.37|28.17|30.25|28.05|30.6|28.4|29.91|27.71|0
1696438800000|2023-10-04 17:00:00|30.17|27.97|29.34|27.14|30.37|28.17|28.85|26.65|0
1696439100000|2023-10-04 17:05:00|29.37|27.17|29.79|27.59|29.9|27.7|29.34|27.14|0
1696439400000|2023-10-04 17:10:00|29.87|27.67|29.18|26.98|29.87|27.67|29.18|26.98|0
1696439700000|2023-10-04 17:15:00|29.26|27.06|29.48|27.28|29.75|27.55|29.18|26.98|0
1696440000000|2023-10-04 17:20:00|29.52|27.32|29.03|26.83|29.83|27.63|28.88|26.68|0
1696440300000|2023-10-04 17:25:00|29.07|26.87|28.47|26.28|29.07|26.87|28.39|26.21|0
1696440600000|2023-10-04 17:30:00|28.43|26.24|28.58|26.38|28.73|26.53|27.97|25.82|0
1696440900000|2023-10-04 17:35:00|28.62|26.42|28.58|26.38|28.73|26.53|28.31|26.14|0
1696441200000|2023-10-04 17:40:00|28.62|26.42|28.66|26.46|28.66|26.46|28.05|25.89|0
1696441500000|2023-10-04 17:45:00|28.69|26.49|28.77|26.57|28.8|26.6|28.46|26.28|0
1696441800000|2023-10-04 17:50:00|28.73|26.53|27.89|25.75|28.73|26.53|27.78|25.64|0
1696442100000|2023-10-04 17:55:00|27.82|25.68|27.82|25.68|28.23|26.06|27.59|25.47|0
1696442400000|2023-10-04 18:00:00|27.78|25.64|28.01|25.85|28.01|25.85|27.37|25.26|0
1696442700000|2023-10-04 18:05:00|28.04|25.89|27.4|25.3|28.16|25.99|27.33|25.23|0
1696443000000|2023-10-04 18:10:00|27.44|25.33|28.08|25.92|28.19|26.02|27.37|25.26|0
1696443300000|2023-10-04 18:15:00|28.15|25.99|28.57|26.38|28.61|26.41|28.04|25.88|0
1696443600000|2023-10-04 18:20:00|28.61|26.41|27.25|25.16|28.61|26.41|27|24.92|0
1696443900000|2023-10-04 18:25:00|27.11|25.02|28.23|26.06|28.3|26.13|27.11|25.02|0
1696444200000|2023-10-04 18:30:00|28.27|26.09|27.96|25.81|28.72|26.52|27.96|25.81|0
1696444500000|2023-10-04 18:35:00|27.92|25.78|28.38|26.2|28.42|26.23|27.66|25.53|0
1696444800000|2023-10-04 18:40:00|28.3|26.13|28.9|26.7|28.94|26.74|28.26|26.09|0
1696445100000|2023-10-04 18:45:00|28.94|26.74|28.83|26.63|29.24|27.04|28.83|26.63|0
1696445400000|2023-10-04 18:50:00|28.79|26.59|28.79|26.59|29.01|26.81|28.66|26.46|0
1696445700000|2023-10-04 18:55:00|28.83|26.63|29.31|27.11|29.5|27.3|28.79|26.59|0
1696446000000|2023-10-04 19:00:00|29.39|27.19|29.46|27.26|29.81|27.61|29.2|27|0
1696446300000|2023-10-04 19:05:00|29.5|27.3|29.81|27.61|29.88|27.68|29.09|26.89|0
1696446600000|2023-10-04 19:10:00|29.88|27.68|30.46|28.26|30.65|28.45|29.69|27.49|0
1696446900000|2023-10-04 19:15:00|30.42|28.22|31.32|29.12|31.72|29.52|30.42|28.22|0
1696447200000|2023-10-04 19:20:00|31.24|29.04|31.56|29.36|31.6|29.4|30.97|28.77|0
1696447500000|2023-10-04 19:25:00|31.52|29.32|30.34|28.14|32.25|30.05|29.53|27.33|0
1696447800000|2023-10-04 19:30:00|30.49|28.29|30.92|28.72|31.08|28.88|30.3|28.1|0
1696448100000|2023-10-04 19:35:00|30.88|28.68|31.36|29.16|31.97|29.77|30.88|28.68|0
1696448400000|2023-10-04 19:40:00|31.4|29.2|31.24|29.04|31.76|29.56|31.24|29.04|0
1696448700000|2023-10-04 19:45:00|31.12|28.92|30.92|28.72|31.8|29.6|30.92|28.72|0
1696449000000|2023-10-04 19:50:00|30.61|28.41|31.58|29.38|31.6|29.4|30.02|27.82|0
1696449300000|2023-10-04 19:55:00|31.56|29.36|30.72|28.52|31.68|29.48|30.72|28.52|0
1696449600000|2023-10-04 20:00:00|30.68|28.48|30.37|28.17|30.68|28.48|30.17|27.97|0
1696449900000|2023-10-04 20:05:00|30.33|28.13|30.6|28.4|30.64|28.44|30.29|28.09|0
1696450200000|2023-10-04 20:10:00|30.56|28.36|30.33|28.13|30.56|28.36|30.29|28.09|0
1696450500000|2023-10-04 20:15:00|30.48|28.09|30.39|28.06|30.48|28.09|30.27|27.95|0
1696450800000|2023-10-04 20:20:00|30.44|28.09|30.35|28.02|30.48|28.13|30.31|27.98|0
1696451100000|2023-10-04 20:25:00|30.37|28.04|30.35|28.02|30.39|28.06|30.35|28.02|0
1696451400000|2023-10-04 20:30:00|30.33|28|30.23|27.9|30.35|28.02|30.19|27.87|0
1696451700000|2023-10-04 20:35:00|30.19|27.87|30.19|27.87|30.23|27.9|30.11|27.79|0
1696452000000|2023-10-04 20:40:00|30.23|27.9|30.13|27.81|30.27|27.94|30.11|27.79|0
1696452300000|2023-10-04 20:45:00|30.11|27.79|30.07|27.75|30.19|27.87|30.07|27.75|0
1696452600000|2023-10-04 20:50:00|30.03|27.72|30.06|27.75|30.15|27.83|30.03|27.72|0
1696452900000|2023-10-04 20:55:00|30.02|27.71|29.95|27.64|30.02|27.71|29.92|27.62|0
1696453200000|2023-10-04 21:00:00|29.98|27.68|29.83|27.54|30.01|27.7|29.83|27.54|0
1696453500000|2023-10-04 21:05:00||27.53||27.54||27.54||27.53|0
1696453800000|2023-10-04 21:10:00|29.84|27.55|29.77|27.48|29.85|27.55|29.75|27.46|0
1696454100000|2023-10-04 21:15:00|29.8|27.51|29.86|27.56|29.92|27.62|29.8|27.51|0
1696454400000|2023-10-04 21:20:00|29.85|27.55|29.87|27.57|29.87|27.57|29.85|27.55|0
1696454700000|2023-10-04 21:25:00|29.88|27.58|29.89|27.59|29.92|27.62|29.88|27.58|0
1696455000000|2023-10-04 21:30:00|29.92|27.62|29.89|27.59|29.92|27.62|29.88|27.58|0
1696455300000|2023-10-04 21:35:00|29.88|27.58|29.87|27.58|29.88|27.58|29.86|27.57|0
1696455600000|2023-10-04 21:40:00|29.88||29.88||29.88||29.88||0
1696455900000|2023-10-04 21:45:00|29.87|27.57|29.88|27.58|29.89|27.59|29.87|27.57|0
1696456200000|2023-10-04 21:50:00|29.9|27.6|29.82|27.53|29.9|27.6|29.79|27.5|0
1696456500000|2023-10-04 21:55:00|29.83|27.52|29.89|27.59|29.89|27.6|29.78|27.49|0
1696456800000|2023-10-04 22:00:00|29.87|27.57|29.77|27.48|29.97|27.67|29.69|27.41|0
1696457100000|2023-10-04 22:05:00|29.81|27.52|29.73|27.44|29.85|27.55|29.73|27.44|0
1696457400000|2023-10-04 22:10:00|29.81|27.52|29.77|27.48|29.89|27.59|29.73|27.44|0
1696457700000|2023-10-04 22:15:00|29.81|27.52|29.87|27.57|29.93|27.63|29.81|27.52|0
1696458000000|2023-10-04 22:20:00|29.89|27.59|29.93|27.62|30.09|27.77|29.89|27.59|0
1696458300000|2023-10-04 22:25:00|29.89|27.59|29.85|27.55|29.89|27.59|29.81|27.51|0
1696458600000|2023-10-04 22:30:00|29.86|27.57|29.96|27.66|30.02|27.71|29.85|27.55|0
1696458900000|2023-10-04 22:35:00|29.98|27.68|30.16|27.84|30.21|27.88|29.98|27.68|0
1696459200000|2023-10-04 22:40:00|30.14|27.83|30.04|27.73|30.2|27.88|30|27.7|0
1696459500000|2023-10-04 22:45:00|30|27.69|30.12|27.81|30.12|27.81|29.92|27.62|0
1696459800000|2023-10-04 22:50:00|30.08|27.77|30|27.69|30.08|27.77|29.92|27.62|0
1696460100000|2023-10-04 22:55:00|29.96|27.66|29.92|27.62|29.96|27.66|29.88|27.58|0
1696460400000|2023-10-04 23:00:00|29.96|27.66|30.04|27.73|30.04|27.73|29.96|27.65|0
1696460700000|2023-10-04 23:05:00|30|27.69|30.04|27.73|30.08|27.77|30|27.69|0
1696461000000|2023-10-04 23:10:00|30.06|27.75|30.06|27.74|30.12|27.8|30.04|27.73|0
1696461300000|2023-10-04 23:15:00|30.04|27.73|29.85|27.56|30.08|27.76|29.76|27.47|0
1696461600000|2023-10-04 23:20:00|29.88|27.58|29.95|27.65|29.96|27.65|29.84|27.54|0
1696461900000|2023-10-04 23:25:00|29.91|27.61|30.03|27.72|30.07|27.76|29.87|27.58|0
1696462200000|2023-10-04 23:30:00|29.99|27.69|29.95|27.65|30.07|27.76|29.95|27.65|0
1696462500000|2023-10-04 23:35:00|29.99|27.69|29.87|27.57|30.03|27.72|29.79|27.5|0
1696462800000|2023-10-04 23:40:00|29.91|27.61|29.89|27.59|29.95|27.65|29.87|27.57|0
1696463100000|2023-10-04 23:45:00|29.91|27.61|29.91|27.61|30.03|27.72|29.87|27.57|0
1696463400000|2023-10-04 23:50:00|29.95|27.65|29.99|27.68|30.03|27.72|29.91|27.61|0
1696463700000|2023-10-04 23:55:00|30.01|27.7|30.07|27.76|30.07|27.76|29.91|27.61|0
1696464000000|2023-10-05 00:00:00|30.03|27.72|29.59|27.31|30.05|27.74|29.51|27.24|0
1696464300000|2023-10-05 00:05:00|29.63|27.35|29.27|27.02|29.63|27.35|29.23|26.98|0
1696464600000|2023-10-05 00:10:00|29.31|27.05|29.31|27.05|29.55|27.27|29.27|27.02|0
1696464900000|2023-10-05 00:15:00|29.35|27.09|29.54|27.27|29.66|27.38|29.35|27.09|0
1696465200000|2023-10-05 00:20:00|29.51|27.24|29.39|27.13|29.54|27.27|29.31|27.05|0
1696465500000|2023-10-05 00:25:00|29.43|27.16|29.27|27.01|30.06|27.74|29.19|26.94|0
1696465800000|2023-10-05 00:30:00|29.28|27.08|30.14|27.94|30.14|27.94|29.28|27.08|0
1696466100000|2023-10-05 00:35:00|30.16|27.96|30.19|27.99|30.43|28.23|30.08|27.88|0
1696466400000|2023-10-05 00:40:00|30.23|28.03|30.31|28.11|30.43|28.23|30.21|28.01|0
1696466700000|2023-10-05 00:45:00|30.35|28.15|30.54|28.34|30.62|28.42|30.27|28.07|0
1696467000000|2023-10-05 00:50:00|30.58|28.38|30.62|28.42|30.66|28.46|30.46|28.26|0
1696467300000|2023-10-05 00:55:00|30.58|28.38|30.78|28.58|30.9|28.7|30.58|28.38|0
1696467600000|2023-10-05 01:00:00|30.82|28.62|30.7|28.5|30.86|28.66|30.62|28.42|0
1696467900000|2023-10-05 01:05:00|30.74|28.54|30.89|28.69|30.97|28.77|30.66|28.46|0
1696468200000|2023-10-05 01:10:00|30.93|28.73|31.01|28.81|31.05|28.85|30.87|28.67|0
1696468500000|2023-10-05 01:15:00|31.03|28.83|31.21|29.01|31.21|29.01|31.01|28.81|0
1696468800000|2023-10-05 01:20:00|31.23|29.03|31.15|28.95|31.41|29.21|31.13|28.93|0
1696469100000|2023-10-05 01:25:00|31.17|28.97|30.93|28.73|31.33|29.13|30.89|28.69|0
1696469400000|2023-10-05 01:30:00|30.89|28.69|30.95|28.75|31.05|28.85|30.61|28.41|0
1696469700000|2023-10-05 01:35:00|31.01|28.81|30.85|28.65|31.17|28.97|30.81|28.61|0
1696470000000|2023-10-05 01:40:00|30.87|28.67|31.01|28.81|31.08|28.88|30.81|28.61|0
1696470300000|2023-10-05 01:45:00|31.02|28.82|30.96|28.76|31.04|28.84|30.85|28.65|0
1696470600000|2023-10-05 01:50:00|31|28.8|31.3|29.1|31.32|29.12|30.92|28.72|0
1696470900000|2023-10-05 01:55:00|31.32|29.12|31.6|29.4|31.64|29.44|31.24|29.04|0
1696471200000|2023-10-05 02:00:00|31.58|29.38|31.44|29.24|31.6|29.4|31.34|29.14|0
1696471500000|2023-10-05 02:05:00|31.4|29.2|31.16|28.96|31.42|29.22|31.08|28.88|0
1696471800000|2023-10-05 02:10:00|31.2|29|31.28|29.08|31.28|29.08|31.04|28.84|0
1696472100000|2023-10-05 02:15:00|31.24|29.04|31.36|29.16|31.4|29.2|31.12|28.92|0
1696472400000|2023-10-05 02:20:00|31.4|29.2|31.44|29.24|31.48|29.28|31.32|29.12|0
1696472700000|2023-10-05 02:25:00|31.4|29.2|31.39|29.19|31.48|29.28|31.31|29.11|0
1696473000000|2023-10-05 02:30:00|31.35|29.15|31.31|29.11|31.35|29.15|31.23|29.03|0
1696473300000|2023-10-05 02:35:00|31.27|29.07|31.27|29.07|31.35|29.15|31.21|29.01|0
1696473600000|2023-10-05 02:40:00|31.23|29.03|31.23|29.03|31.27|29.07|31.19|28.99|0
1696473900000|2023-10-05 02:45:00|31.21|29.01|31.23|29.03|31.35|29.15|31.19|28.99|0
1696474200000|2023-10-05 02:50:00|31.19|28.99|31.43|29.23|31.43|29.23|31.19|28.99|0
1696474500000|2023-10-05 02:55:00|31.39|29.19|31.31|29.11|31.45|29.25|31.31|29.11|0
1696474800000|2023-10-05 03:00:00|31.35|29.15|31.43|29.23|31.43|29.23|31.27|29.07|0
1696475100000|2023-10-05 03:05:00|31.47|29.27|31.47|29.27|31.51|29.31|31.39|29.19|0
1696475400000|2023-10-05 03:10:00|31.43|29.23|31.91|29.71|32.11|29.91|31.35|29.15|0
1696475700000|2023-10-05 03:15:00|31.87|29.67|31.38|29.18|31.87|29.67|31.38|29.18|0
1696476000000|2023-10-05 03:20:00|31.42|29.22|31.38|29.18|31.42|29.22|31.3|29.1|0
1696476300000|2023-10-05 03:25:00|31.36|29.16|31.42|29.22|31.5|29.3|31.34|29.14|0
1696476600000|2023-10-05 03:30:00|31.46|29.26|31.74|29.54|31.87|29.67|31.46|29.26|0
1696476900000|2023-10-05 03:35:00|31.78|29.58|31.82|29.62|31.82|29.62|31.7|29.5|0
1696477200000|2023-10-05 03:40:00|31.78|29.58|31.86|29.66|31.9|29.7|31.78|29.58|0
1696477500000|2023-10-05 03:45:00|31.9|29.7|31.86|29.66|31.94|29.74|31.82|29.62|0
1696477800000|2023-10-05 03:50:00|31.82|29.62|31.9|29.7|31.92|29.72|31.82|29.62|0
1696478100000|2023-10-05 03:55:00|31.86|29.66|31.9|29.7|31.9|29.7|31.74|29.54|0
1696478400000|2023-10-05 04:00:00|31.86|29.66|31.9|29.7|31.94|29.74|31.78|29.58|0
1696478700000|2023-10-05 04:05:00|31.94|29.74|31.98|29.78|32.02|29.82|31.92|29.72|0
1696479000000|2023-10-05 04:10:00|32|29.8|32.02|29.82|32.1|29.9|31.98|29.78|0
1696479300000|2023-10-05 04:15:00|31.98|29.78|31.86|29.66|31.98|29.78|31.71|29.51|0
1696479600000|2023-10-05 04:20:00|31.9|29.7|31.77|29.57|31.9|29.7|31.73|29.53|0
1696479900000|2023-10-05 04:25:00|31.81|29.61|31.77|29.57|31.81|29.61|31.65|29.45|0
1696480200000|2023-10-05 04:30:00|31.73|29.53|31.69|29.49|31.77|29.57|31.61|29.41|0
1696480500000|2023-10-05 04:35:00|31.65|29.45|31.73|29.53|31.77|29.57|31.65|29.45|0
1696480800000|2023-10-05 04:40:00|31.69|29.49|31.73|29.53|31.81|29.61|31.69|29.49|0
1696481100000|2023-10-05 04:45:00|31.77|29.57|31.61|29.41|31.77|29.57|31.61|29.41|0
1696481400000|2023-10-05 04:50:00|31.65|29.45|31.73|29.53|31.73|29.53|31.65|29.45|0
1696481700000|2023-10-05 04:55:00|31.77|29.57|31.73|29.53|31.77|29.57|31.65|29.45|0
1696482000000|2023-10-05 05:00:00|31.77|29.57|31.44|29.24|31.77|29.57|31.4|29.2|0
1696482300000|2023-10-05 05:05:00|31.4|29.2|31.2|29|31.48|29.28|31.18|28.98|0
1696482600000|2023-10-05 05:10:00|31.16|28.96|31.32|29.12|31.4|29.2|31.16|28.96|0
1696482900000|2023-10-05 05:15:00|31.36|29.16|31.44|29.24|31.44|29.24|31.36|29.16|0
1696483200000|2023-10-05 05:20:00|31.4|29.2|31.36|29.16|31.48|29.28|31.32|29.12|0
1696483500000|2023-10-05 05:25:00|31.4|29.2|31.44|29.24|31.48|29.28|31.36|29.16|0
1696483800000|2023-10-05 05:30:00|31.4|29.2|31.16|28.96|31.4|29.2|31|28.8|0
1696484100000|2023-10-05 05:35:00|31.12|28.92|31.48|29.28|31.48|29.28|31.12|28.92|0
1696484400000|2023-10-05 05:40:00|31.46|29.26|31.08|28.88|31.48|29.28|31.08|28.88|0
1696484700000|2023-10-05 05:45:00|31|28.8|31.2|29|31.2|29|30.96|28.76|0
1696485000000|2023-10-05 05:50:00|31.24|29.04|31.09|28.89|31.32|29.12|31.04|28.84|0
1696485300000|2023-10-05 05:55:00|31.08|28.88|31.27|29.07|31.35|29.15|31.08|28.88|0
1696485600000|2023-10-05 06:00:00|31.35|29.15|30.68|28.48|31.47|29.27|30.68|28.48|0
1696485900000|2023-10-05 06:05:00|30.7|28.5|30.84|28.64|31.01|28.81|30.64|28.44|0
1696486200000|2023-10-05 06:10:00|30.85|28.65|30.48|28.28|30.87|28.67|30.48|28.28|0
1696486500000|2023-10-05 06:15:00|30.52|28.32|30.54|28.34|30.64|28.44|30.48|28.28|0
1696486800000|2023-10-05 06:20:00|30.52|28.32|30.4|28.2|30.64|28.44|30.4|28.2|0
1696487100000|2023-10-05 06:25:00|30.42|28.22|30.4|28.2|30.44|28.24|30.24|28.04|0
1696487400000|2023-10-05 06:30:00|30.44|28.24|30.4|28.2|30.48|28.28|30.32|28.12|0
1696487700000|2023-10-05 06:35:00|30.36|28.16|30.34|28.14|30.4|28.2|30.17|27.97|0
1696488000000|2023-10-05 06:40:00|30.36|28.16|30.32|28.12|30.44|28.24|30.2|28|0
1696488300000|2023-10-05 06:45:00|30.28|28.08|29.85|27.65|30.28|28.08|29.78|27.58|0
1696488600000|2023-10-05 06:50:00|29.82|27.62|29.74|27.54|29.82|27.62|29.66|27.46|0
1696488900000|2023-10-05 06:55:00|29.78|27.58|30.01|27.81|30.02|27.82|29.66|27.46|0
1696489200000|2023-10-05 07:00:00|30.04|27.84|29.89|27.69|30.04|27.84|29.58|27.38|0
1696489500000|2023-10-05 07:05:00|29.85|27.65|29.77|27.57|29.97|27.77|29.62|27.42|0
1696489800000|2023-10-05 07:10:00|29.81|27.61|29.31|27.11|29.93|27.73|29.31|27.11|0
1696490100000|2023-10-05 07:15:00|29.35|27.15|29.69|27.49|29.85|27.65|29.35|27.15|0
1696490400000|2023-10-05 07:20:00|29.77|27.57|29.13|26.93|29.77|27.57|28.84|26.64|0
1696490700000|2023-10-05 07:25:00|29.17|26.97|29.25|27.05|29.36|27.16|29.06|26.86|0
1696491000000|2023-10-05 07:30:00|29.28|27.08|29.1|26.9|29.47|27.27|29.02|26.82|0
1696491300000|2023-10-05 07:35:00|29.13|26.93|29.32|27.12|29.4|27.2|29.08|26.88|0
1696491600000|2023-10-05 07:40:00|29.36|27.16|29.24|27.04|29.47|27.27|29.13|26.93|0
1696491900000|2023-10-05 07:45:00|29.21|27.01|29.13|26.93|29.36|27.16|29.09|26.89|0
1696492200000|2023-10-05 07:50:00|29.15|26.95|29.28|27.08|29.39|27.19|29.09|26.89|0
1696492500000|2023-10-05 07:55:00|29.24|27.04|29.62|27.42|29.62|27.42|29.2|27|0
1696492800000|2023-10-05 08:00:00|29.55|27.35|30.39|28.19|30.45|28.25|29.55|27.35|0
1696493100000|2023-10-05 08:05:00|30.35|28.15|30.47|28.27|30.51|28.31|30|27.8|0
1696493400000|2023-10-05 08:10:00|30.49|28.29|30.35|28.15|30.51|28.31|30.28|28.08|0
1696493700000|2023-10-05 08:15:00|30.39|28.19|30.51|28.31|30.63|28.43|30.04|27.84|0
1696494000000|2023-10-05 08:20:00|30.55|28.35|30.7|28.5|30.78|28.58|30.31|28.11|0
1696494300000|2023-10-05 08:25:00|30.74|28.54|30.62|28.42|30.86|28.66|30.51|28.31|0
1696494600000|2023-10-05 08:30:00|30.58|28.38|30.86|28.66|30.94|28.74|30.47|28.27|0
1696494900000|2023-10-05 08:35:00|30.9|28.7|30.46|28.26|30.9|28.7|30.46|28.26|0
1696495200000|2023-10-05 08:40:00|30.5|28.3|30.31|28.11|30.58|28.38|30.23|28.03|0
1696495500000|2023-10-05 08:45:00|30.33|28.13|29.8|27.6|30.42|28.22|29.8|27.6|0
1696495800000|2023-10-05 08:50:00|29.77|27.57|29.27|27.07|29.88|27.68|29.23|27.03|0
1696496100000|2023-10-05 08:55:00|29.23|27.03|29.08|26.88|29.34|27.14|29.08|26.88|0
1696496400000|2023-10-05 09:00:00|29.12|26.92|28.78|26.58|29.12|26.92|28.78|26.58|0
1696496700000|2023-10-05 09:05:00|28.82|26.62|29.06|26.86|29.08|26.88|28.59|26.39|0
1696497000000|2023-10-05 09:10:00|29.08|26.88|28.89|26.69|29.38|27.18|28.85|26.65|0
1696497300000|2023-10-05 09:15:00|28.81|26.61|28.59|26.39|28.85|26.65|28.36|26.18|0
1696497600000|2023-10-05 09:20:00|28.55|26.35|28.74|26.54|28.96|26.76|28.47|26.28|0
1696497900000|2023-10-05 09:25:00|28.7|26.5|28.85|26.65|28.96|26.76|28.59|26.39|0
1696498200000|2023-10-05 09:30:00|28.83|26.63|28.66|26.46|28.89|26.69|28.62|26.42|0
1696498500000|2023-10-05 09:35:00|28.74|26.54|28.47|26.28|28.85|26.65|28.43|26.24|0
1696498800000|2023-10-05 09:40:00|28.43|26.24|28.58|26.39|28.58|26.39|28.24|26.07|0
1696499100000|2023-10-05 09:45:00|28.55|26.35|28.52|26.33|28.7|26.5|28.51|26.31|0
1696499400000|2023-10-05 09:50:00|28.51|26.31|28.96|26.76|28.99|26.79|28.51|26.31|0
1696499700000|2023-10-05 09:55:00|28.99|26.79|28.92|26.72|29.07|26.87|28.92|26.72|0
1696500000000|2023-10-05 10:00:00|28.88|26.68|29.1|26.9|29.11|26.91|28.62|26.42|0
1696500300000|2023-10-05 10:05:00|29.05|26.85|29.29|27.09|29.29|27.09|28.84|26.64|0
1696500600000|2023-10-05 10:10:00|29.37|27.17|29.67|27.47|29.67|27.47|29.22|27.02|0
1696500900000|2023-10-05 10:15:00|29.71|27.51|29.52|27.32|29.71|27.51|29.33|27.13|0
1696501200000|2023-10-05 10:20:00|29.46|27.26|29.57|27.37|29.65|27.45|29.33|27.13|0
1696501500000|2023-10-05 10:25:00|29.59|27.39|29.86|27.66|29.94|27.74|29.57|27.37|0
1696501800000|2023-10-05 10:30:00|29.9|27.7|30.17|27.97|30.25|28.05|29.75|27.55|0
1696502100000|2023-10-05 10:35:00|30.19|27.99|30.29|28.09|30.56|28.36|30.09|27.89|0
1696502400000|2023-10-05 10:40:00|30.32|28.12|30.4|28.2|30.44|28.24|30.17|27.97|0
1696502700000|2023-10-05 10:45:00|30.36|28.16|29.78|27.58|30.36|28.16|29.78|27.58|0
1696503000000|2023-10-05 10:50:00|29.74|27.54|29.93|27.73|30.01|27.81|29.7|27.5|0
1696503300000|2023-10-05 10:55:00|29.97|27.77|30.32|28.12|30.36|28.16|29.93|27.73|0
1696503600000|2023-10-05 11:00:00|30.34|28.14|30.13|27.93|30.67|28.47|30.13|27.93|0
1696503900000|2023-10-05 11:05:00|30.16|27.96|29.89|27.69|30.24|28.04|29.82|27.62|0
1696504200000|2023-10-05 11:10:00|29.93|27.73|30.01|27.81|30.24|28.04|29.85|27.65|0
1696504500000|2023-10-05 11:15:00|29.97|27.77|29.74|27.54|30.12|27.92|29.66|27.46|0
1696504800000|2023-10-05 11:20:00|29.7|27.5|30.32|28.12|30.39|28.19|29.66|27.46|0
1696505100000|2023-10-05 11:25:00|30.35|28.15|30.43|28.23|30.55|28.35|30.26|28.06|0
1696505400000|2023-10-05 11:30:00|30.47|28.27|30.59|28.39|30.86|28.66|30.47|28.27|0
1696505700000|2023-10-05 11:35:00|30.63|28.43|30.9|28.7|31.14|28.94|30.51|28.31|0
1696506000000|2023-10-05 11:40:00|30.86|28.66|31.3|29.1|31.38|29.18|30.86|28.66|0
1696506300000|2023-10-05 11:45:00|31.34|29.14|31.46|29.26|31.46|29.26|31.18|28.98|0
1696506600000|2023-10-05 11:50:00|31.42|29.22|31.14|28.94|31.46|29.26|30.98|28.78|0
1696506900000|2023-10-05 11:55:00|31.18|28.98|31.42|29.22|31.42|29.22|31.1|28.9|0
1696507200000|2023-10-05 12:00:00|31.38|29.18|31.43|29.23|32.38|30.18|31.11|28.91|0
1696507500000|2023-10-05 12:05:00|31.39|29.19|31.07|28.87|31.55|29.35|30.95|28.75|0
1696507800000|2023-10-05 12:10:00|31.03|28.83|30.55|28.35|31.07|28.87|30.51|28.31|0
1696508100000|2023-10-05 12:15:00|30.51|28.31|30.32|28.12|30.75|28.55|30.32|28.12|0
1696508400000|2023-10-05 12:20:00|30.28|28.08|30.12|27.92|30.55|28.35|30.12|27.92|0
1696508700000|2023-10-05 12:25:00|30.08|27.88|30.43|28.23|30.43|28.23|30|27.8|0
1696509000000|2023-10-05 12:30:00|30.57|28.37|28.78|26.58|30.57|28.37|28.78|26.58|0
1696509300000|2023-10-05 12:35:00|28.82|26.62|28.63|26.43|29.05|26.85|28.06|25.9|0
1696509600000|2023-10-05 12:40:00|28.59|26.39|29.33|27.13|29.67|27.47|27.59|25.47|0
1696509900000|2023-10-05 12:45:00|29.35|27.15|29.86|27.66|29.98|27.78|29.31|27.11|0
1696510200000|2023-10-05 12:50:00|29.79|27.59|29.54|27.34|30.02|27.82|29.54|27.34|0
1696510500000|2023-10-05 12:55:00|29.56|27.36|29.41|27.21|30.05|27.85|29.18|26.98|0
1696510800000|2023-10-05 13:00:00|29.39|27.19|29.18|26.98|29.83|27.63|29.18|26.98|0
1696511100000|2023-10-05 13:05:00|29.07|26.87|29.68|27.48|29.68|27.48|28.99|26.79|0
1696511400000|2023-10-05 13:10:00|29.71|27.51|29.07|26.87|29.71|27.51|29.03|26.83|0
1696511700000|2023-10-05 13:15:00|29.1|26.9|29.37|27.17|29.48|27.28|28.8|26.6|0
1696512000000|2023-10-05 13:20:00|29.29|27.09|29.56|27.36|29.6|27.4|29.1|26.9|0
1696512300000|2023-10-05 13:25:00|29.48|27.28|30.21|28.01|30.76|28.56|29.37|27.17|0
1696512600000|2023-10-05 13:30:00|30.06|27.86|30.8|28.6|31.04|28.84|30.06|27.86|0
1696512900000|2023-10-05 13:35:00|30.88|28.68|29.94|27.74|31.52|29.32|29.94|27.74|0
1696513200000|2023-10-05 13:40:00|29.92|27.72|29.33|27.13|29.98|27.78|29.17|26.97|0
1696513500000|2023-10-05 13:45:00|29.36|27.16|29.14|26.94|29.59|27.39|28.87|26.67|0
1696513800000|2023-10-05 13:50:00|29.1|26.9|29.02|26.82|29.51|27.31|28.53|26.34|0
1696514100000|2023-10-05 13:55:00|29.1|26.9|30.09|27.89|30.16|27.96|29.1|26.9|0
1696514400000|2023-10-05 14:00:00|29.85|27.65|28.87|26.67|29.85|27.65|28.57|26.37|0
1696514700000|2023-10-05 14:05:00|28.83|26.63|28.41|26.23|28.83|26.63|27.84|25.7|0
1696515000000|2023-10-05 14:10:00|28.49|26.3|28.87|26.67|28.9|26.7|28.03|25.88|0
1696515300000|2023-10-05 14:15:00|28.83|26.63|29.6|27.4|29.75|27.55|28.17|26|0
1696515600000|2023-10-05 14:20:00|29.68|27.48|28.74|26.54|29.83|27.63|28.63|26.43|0
1696515900000|2023-10-05 14:25:00|28.7|26.5|29.49|27.29|29.98|27.78|28.7|26.5|0
1696516200000|2023-10-05 14:30:00|29.41|27.21|28.92|26.72|29.6|27.4|28.85|26.65|0
1696516500000|2023-10-05 14:35:00|28.88|26.68|27.23|25.13|28.92|26.72|27.12|25.03|0
1696516800000|2023-10-05 14:40:00|27.12|25.03|28.2|26.03|28.23|26.06|26.3|24.27|0
1696517100000|2023-10-05 14:45:00|28.08|25.92|27.82|25.68|28.31|26.13|27.78|25.65|0
1696517400000|2023-10-05 14:50:00|27.86|25.71|28.16|25.99|28.35|26.17|27.6|25.47|0
1696517700000|2023-10-05 14:55:00|28.23|26.06|27.97|25.82|28.42|26.24|27.78|25.64|0
1696518000000|2023-10-05 15:00:00|27.89|25.75|27.41|25.3|28.12|25.96|27.3|25.2|0
1696518300000|2023-10-05 15:05:00|27.37|25.27|27.11|25.03|27.52|25.4|26.82|24.76|0
1696518600000|2023-10-05 15:10:00|27.26|25.16|27.67|25.54|27.97|25.81|26.93|24.86|0
1696518900000|2023-10-05 15:15:00|27.74|25.61|27.41|25.3|28.04|25.88|27.41|25.3|0
1696519200000|2023-10-05 15:20:00|27.37|25.26|28.53|26.34|28.64|26.44|27.33|25.23|0
1696519500000|2023-10-05 15:25:00|28.49|26.3|28.06|25.9|28.53|26.34|27.78|25.64|0
1696519800000|2023-10-05 15:30:00|28|25.85|28.04|25.88|28.08|25.92|27.37|25.26|0
1696520100000|2023-10-05 15:35:00|28.08|25.92|28.6|26.4|28.83|26.63|28.08|25.92|0
1696520400000|2023-10-05 15:40:00|28.64|26.44|28.07|25.91|28.86|26.66|28.07|25.91|0
1696520700000|2023-10-05 15:45:00|27.89|25.74|28.34|26.16|28.68|26.48|27.85|25.71|0
1696521000000|2023-10-05 15:50:00|28.37|26.19|29.16|26.96|29.23|27.03|28.07|25.91|0
1696521300000|2023-10-05 15:55:00|29.19|26.99|28.41|26.23|29.23|27.03|28.18|26.02|0
1696521600000|2023-10-05 16:00:00|28.45|26.26|28.93|26.73|29.12|26.92|28.15|25.98|0
1696521900000|2023-10-05 16:05:00|28.87|26.67|29.28|27.08|29.47|27.27|28.86|26.66|0
1696522200000|2023-10-05 16:10:00|29.24|27.04|29.92|27.72|29.99|27.79|29.2|27|0
1696522500000|2023-10-05 16:15:00|29.96|27.76|29.58|27.38|30.11|27.91|29.31|27.11|0
1696522800000|2023-10-05 16:20:00|29.61|27.41|29.73|27.53|30.14|27.94|29.61|27.41|0
1696523100000|2023-10-05 16:25:00|29.76|27.56|30.37|28.17|30.45|28.25|29.65|27.45|0
1696523400000|2023-10-05 16:30:00|30.41|28.21|29.68|27.48|30.76|28.56|29.68|27.48|0
1696523700000|2023-10-05 16:35:00|29.72|27.52|29.05|26.85|29.72|27.52|29.01|26.81|0
1696524000000|2023-10-05 16:40:00|29.01|26.81|28.67|26.47|29.05|26.85|28.52|26.33|0
1696524300000|2023-10-05 16:45:00|28.71|26.51|28.14|25.98|28.82|26.62|28.1|25.94|0
1696524600000|2023-10-05 16:50:00|28.18|26.01|28.48|26.29|28.71|26.51|28.18|26.01|0
1696524900000|2023-10-05 16:55:00|28.44|26.26|28.56|26.36|28.56|26.36|28.06|25.91|0
1696525200000|2023-10-05 17:00:00|28.52|26.33|27.95|25.8|28.74|26.54|27.95|25.8|0
1696525500000|2023-10-05 17:05:00|28.03|25.87|27.54|25.42|28.1|25.94|27.43|25.32|0
1696525800000|2023-10-05 17:10:00|27.5|25.38|28.52|26.32|28.59|26.39|27.5|25.38|0
1696526100000|2023-10-05 17:15:00|28.48|26.29|28.44|26.25|28.82|26.62|28.29|26.11|0
1696526400000|2023-10-05 17:20:00|28.48|26.29|28.63|26.43|29.04|26.84|28.29|26.11|0
1696526700000|2023-10-05 17:25:00|28.59|26.39|29.04|26.84|29.04|26.84|28.48|26.29|0
1696527000000|2023-10-05 17:30:00|29.07|26.87|29.45|27.25|29.71|27.51|28.36|26.18|0
1696527300000|2023-10-05 17:35:00|29.52|27.32|30.29|28.09|30.44|28.24|29.52|27.32|0
1696527600000|2023-10-05 17:40:00|30.33|28.13|30.06|27.86|31.17|28.97|29.86|27.66|0
1696527900000|2023-10-05 17:45:00|30.09|27.89|30.02|27.82|30.29|28.09|29.86|27.66|0
1696528200000|2023-10-05 17:50:00|30.05|27.85|29.71|27.51|30.36|28.16|29.59|27.39|0
1696528500000|2023-10-05 17:55:00|29.75|27.55|30.21|28.01|30.21|28.01|29.63|27.43|0
1696528800000|2023-10-05 18:00:00|30.17|27.97|30.31|28.11|30.99|28.79|30.17|27.97|0
1696529100000|2023-10-05 18:05:00|30.35|28.15|29.73|27.53|30.35|28.15|29.65|27.45|0
1696529400000|2023-10-05 18:10:00|29.76|27.56|29.8|27.6|29.88|27.68|29.46|27.26|0
1696529700000|2023-10-05 18:15:00|29.84|27.64|30.11|27.91|30.38|28.18|29.8|27.6|0
1696530000000|2023-10-05 18:20:00|30.23|28.03|29.76|27.56|30.23|28.03|29.68|27.48|0
1696530300000|2023-10-05 18:25:00|29.72|27.52|29.99|27.79|30.03|27.83|29.45|27.25|0
1696530600000|2023-10-05 18:30:00|30.03|27.83|30.85|28.65|30.89|28.69|29.99|27.79|0
1696530900000|2023-10-05 18:35:00|30.89|28.69|30.99|28.79|31.14|28.94|30.36|28.16|0
1696531200000|2023-10-05 18:40:00|30.91|28.71|30.52|28.32|31.23|29.03|30.28|28.08|0
1696531500000|2023-10-05 18:45:00|30.56|28.36|30.56|28.36|30.75|28.55|30.44|28.24|0
1696531800000|2023-10-05 18:50:00|30.6|28.4|30.56|28.36|30.79|28.59|30.56|28.36|0
1696532100000|2023-10-05 18:55:00|30.63|28.43|30.75|28.55|30.87|28.67|30.32|28.12|0
1696532400000|2023-10-05 19:00:00|30.79|28.59|30.59|28.39|30.95|28.75|30.42|28.22|0
1696532700000|2023-10-05 19:05:00|30.63|28.43|30.47|28.27|30.79|28.59|30.36|28.16|0
1696533000000|2023-10-05 19:10:00|30.43|28.23|30|27.8|30.47|28.27|29.66|27.46|0
1696533300000|2023-10-05 19:15:00|29.89|27.69|29.85|27.65|30.28|28.08|29.66|27.46|0
1696533600000|2023-10-05 19:20:00|29.81|27.61|29.69|27.49|30.08|27.88|29.39|27.19|0
1696533900000|2023-10-05 19:25:00|29.65|27.45|30.57|28.37|30.57|28.37|29.65|27.45|0
1696534200000|2023-10-05 19:30:00|30.69|28.49|30.29|28.09|30.73|28.53|30.18|27.98|0
1696534500000|2023-10-05 19:35:00|30.26|28.06|30.22|28.02|30.57|28.37|30.1|27.9|0
1696534800000|2023-10-05 19:40:00|30.25|28.05|30.06|27.86|30.41|28.21|29.98|27.78|0
1696535100000|2023-10-05 19:45:00|30.02|27.82|30.45|28.25|30.72|28.52|29.94|27.74|0
1696535400000|2023-10-05 19:50:00|30.41|28.21|29.98|27.78|30.49|28.29|29.94|27.74|0
1696535700000|2023-10-05 19:55:00|29.82|27.62|29.86|27.66|30.21|28.01|29.56|27.36|0
1696536000000|2023-10-05 20:00:00|30.02|27.82|29.71|27.51|30.02|27.82|29.71|27.51|0
1696536300000|2023-10-05 20:05:00|29.67|27.47|29.44|27.24|29.75|27.55|29.4|27.2|0
1696536600000|2023-10-05 20:10:00|29.4|27.2|29.51|27.31|29.71|27.51|29.4|27.2|0
1696536900000|2023-10-05 20:15:00|29.55|27.24|29.39|27.13|29.55|27.28|29.39|27.13|0
1696537200000|2023-10-05 20:20:00|29.41|27.15|29.35|27.09|29.47|27.2|29.35|27.09|0
1696537500000|2023-10-05 20:25:00|29.33|27.07|29.27|27.02|29.51|27.24|29.27|27.02|0
1696537800000|2023-10-05 20:30:00|29.23|26.98|29.31|27.05|29.35|27.09|29.23|26.98|0
1696538100000|2023-10-05 20:35:00|29.33|27.07|29.43|27.16|29.55|27.27|29.33|27.07|0
1696538400000|2023-10-05 20:40:00|29.39|27.13|29.5|27.24|29.5|27.24|29.39|27.13|0
1696538700000|2023-10-05 20:45:00|29.46|27.2|29.42|27.16|29.5|27.23|29.42|27.16|0
1696539000000|2023-10-05 20:50:00|29.44|27.18|29.54|27.27|29.54|27.27|29.42|27.16|0
1696539300000|2023-10-05 20:55:00|29.58|27.31|29.52|27.25|29.62|27.34|29.48|27.21|0
1696539600000|2023-10-05 21:00:00|29.51|27.24|29.44|27.18|29.57|27.29|29.41|27.15|0
1696539900000|2023-10-05 21:05:00|29.45|27.19|29.44|27.17|29.46|27.19|29.44|27.17|0
1696540200000|2023-10-05 21:10:00|29.43|27.03|29.39|27.13|29.45|27.19|29.18|26.93|0
1696540500000|2023-10-05 21:15:00|29.41|27.14|29.36|27.1|29.41|27.14|29.3|27.04|0
1696540800000|2023-10-05 21:20:00|29.37|27.11|29.37|27.11|29.41|27.15|29.37|27.11|0
1696541100000|2023-10-05 21:25:00|29.36|27.1|29.35|27.09|29.36|27.11|29.35|27.09|0
1696541400000|2023-10-05 21:30:00|29.33|27.08|29.35|27.09|29.39|27.13|29.33|27.08|0
1696541700000|2023-10-05 21:35:00|29.36|27.1|29.34|27.08|29.4|27.14|29.27|27.02|0
1696542000000|2023-10-05 21:40:00|29.25|27|29.37|27.11|29.43|27.17|29.22|26.97|0
1696542300000|2023-10-05 21:45:00|29.36|27.1|29.34|27.08|29.38|27.12|29.34|27.08|0
1696542600000|2023-10-05 21:50:00|29.35|27.09|29.35|27.09|29.35|27.1|29.35|27.09|0
1696542900000|2023-10-05 21:55:00|29.33|27.07|29.32|27.07|29.37|27.12|29.3|27.05|0
1696543200000|2023-10-05 22:00:00|29.43|27.17|29.49|27.22|29.53|27.26|29.39|27.13|0
1696543500000|2023-10-05 22:05:00|29.45|27.18|29.49|27.22|29.49|27.22|29.37|27.11|0
1696543800000|2023-10-05 22:10:00|29.53|27.26|29.51|27.24|29.57|27.29|29.49|27.22|0
1696544100000|2023-10-05 22:15:00|29.53|27.26|29.49|27.22|29.53|27.26|29.45|27.18|0
1696544400000|2023-10-05 22:20:00|29.47|27.2|29.45|27.18|29.53|27.25|29.41|27.14|0
1696544700000|2023-10-05 22:25:00|29.48|27.22|29.52|27.25|29.54|27.27|29.46|27.2|0
1696545000000|2023-10-05 22:30:00|29.56|27.29|29.52|27.25|29.56|27.29|29.48|27.22|0
1696545300000|2023-10-05 22:35:00|29.56|27.29|29.48|27.21|29.56|27.29|29.44|27.18|0
1696545600000|2023-10-05 22:40:00|29.52|27.25|29.48|27.21|29.52|27.25|29.4|27.14|0
1696545900000|2023-10-05 22:45:00|29.44|27.18|29.64|27.36|29.64|27.36|29.44|27.18|0
1696546200000|2023-10-05 22:50:00|29.6|27.32|29.52|27.25|29.6|27.32|29.48|27.21|0
1696546500000|2023-10-05 22:55:00|29.48|27.21|29.48|27.21|29.52|27.25|29.48|27.21|0
1696546800000|2023-10-05 23:00:00|29.44|27.17|29.4|27.14|29.48|27.21|29.4|27.14|0
1696547100000|2023-10-05 23:05:00|29.42|27.15|29.52|27.25|29.56|27.28|29.42|27.15|0
1696547400000|2023-10-05 23:10:00|29.48|27.21|29.44|27.17|29.52|27.25|29.44|27.17|0
1696547700000|2023-10-05 23:15:00|29.4|27.13|29.28|27.02|29.4|27.13|29.24|26.99|0
1696548000000|2023-10-05 23:20:00|29.32|27.06|29.39|27.13|29.39|27.13|29.28|27.02|0
1696548300000|2023-10-05 23:25:00|29.35|27.1|29.31|27.06|29.39|27.13|29.31|27.06|0
1696548600000|2023-10-05 23:30:00|29.27|27.02|29.23|26.99|29.29|27.04|29.16|26.91|0
1696548900000|2023-10-05 23:35:00|29.19|26.95|29.19|26.95|29.23|26.99|29.15|26.91|0
1696549200000|2023-10-05 23:40:00|29.15|26.91|29.23|26.98|29.23|26.98|29.15|26.91|0
1696549500000|2023-10-05 23:45:00|29.21|26.96|29.19|26.95|29.31|27.06|29.15|26.91|0
1696549800000|2023-10-05 23:50:00|29.15|26.91|29.07|26.84|29.19|26.95|29.03|26.8|0
1696550100000|2023-10-05 23:55:00|29.11|26.87|29.07|26.84|29.15|26.91|28.99|26.76|0
1696550400000|2023-10-06 00:00:00|29.11|26.87|28.99|26.76|29.35|27.09|28.91|26.69|0
1696550700000|2023-10-06 00:05:00|28.91|26.69|29.19|26.94|29.27|27.02|28.91|26.69|0
1696551000000|2023-10-06 00:10:00|29.17|26.92|29.27|27.01|29.31|27.05|29.15|26.91|0
1696551300000|2023-10-06 00:15:00|29.23|26.98|29.23|26.98|29.27|27.01|29.11|26.87|0
1696551600000|2023-10-06 00:20:00|29.26|27.01|30.13|27.81|30.13|27.81|29.23|26.98|0
1696551900000|2023-10-06 00:25:00|30.09|27.78|30.25|27.93|30.25|27.93|30.05|27.74|0
1696552200000|2023-10-06 00:30:00|30.23|27.91|29.65|27.45|30.23|27.91|29.65|27.45|0
1696552500000|2023-10-06 00:35:00|29.69|27.49|29.76|27.56|29.92|27.72|29.65|27.45|0
1696552800000|2023-10-06 00:40:00|29.8|27.6|29.84|27.64|29.92|27.72|29.72|27.52|0
1696553100000|2023-10-06 00:45:00|29.82|27.62|30.34|28.14|30.34|28.14|29.82|27.62|0
1696553400000|2023-10-06 00:50:00|30.32|28.12|30.26|28.06|30.34|28.14|30.18|27.98|0
1696553700000|2023-10-06 00:55:00|30.28|28.08|30.38|28.18|30.42|28.22|30.26|28.06|0
1696554000000|2023-10-06 01:00:00|30.4|28.2|30.38|28.18|30.45|28.25|30.26|28.06|0
1696554300000|2023-10-06 01:05:00|30.34|28.14|30.45|28.25|30.49|28.29|30.34|28.14|0
1696554600000|2023-10-06 01:10:00|30.41|28.21|30.34|28.14|30.45|28.25|30.26|28.06|0
1696554900000|2023-10-06 01:15:00|30.41|28.21|30.26|28.06|30.45|28.25|30.22|28.02|0
1696555200000|2023-10-06 01:20:00|30.28|28.08|30.45|28.25|30.45|28.25|30.22|28.02|0
1696555500000|2023-10-06 01:25:00|30.47|28.27|30.1|27.9|30.49|28.29|30.06|27.86|0
1696555800000|2023-10-06 01:30:00|30.14|27.94|29.87|27.67|30.45|28.25|29.83|27.63|0
1696556100000|2023-10-06 01:35:00|29.91|27.71|30.45|28.25|30.49|28.29|29.91|27.71|0
1696556400000|2023-10-06 01:40:00|30.47|28.27|30.29|28.09|30.53|28.33|30.1|27.9|0
1696556700000|2023-10-06 01:45:00|30.25|28.05|30.19|27.99|30.45|28.25|29.9|27.7|0
1696557000000|2023-10-06 01:50:00|30.17|27.97|30.17|27.97|30.21|28.01|30.04|27.84|0
1696557300000|2023-10-06 01:55:00|30.13|27.93|30.29|28.09|30.33|28.13|30.06|27.86|0
1696557600000|2023-10-06 02:00:00|30.31|28.11|30.21|28.01|30.33|28.13|30.09|27.89|0
1696557900000|2023-10-06 02:05:00|30.19|27.99|30.4|28.2|30.4|28.2|30.17|27.97|0
1696558200000|2023-10-06 02:10:00|30.38|28.18|30.29|28.09|30.4|28.2|30.17|27.97|0
1696558500000|2023-10-06 02:15:00|30.28|28.08|30.05|27.85|30.32|28.12|30.05|27.85|0
1696558800000|2023-10-06 02:20:00|30.01|27.81|30.26|28.06|30.28|28.08|30.01|27.81|0
1696559100000|2023-10-06 02:25:00|30.24|28.04|30.2|28|30.36|28.16|30.13|27.93|0
1696559400000|2023-10-06 02:30:00|30.17|27.97|30.32|28.12|30.32|28.12|30.17|27.97|0
1696559700000|2023-10-06 02:35:00|30.36|28.16|30.47|28.27|30.48|28.28|30.32|28.12|0
1696560000000|2023-10-06 02:40:00|30.51|28.31|30.43|28.23|30.55|28.35|30.43|28.23|0
1696560300000|2023-10-06 02:45:00|30.47|28.27|30.47|28.27|30.51|28.31|30.43|28.23|0
1696560600000|2023-10-06 02:50:00|30.51|28.31|30.75|28.55|30.79|28.59|30.51|28.31|0
1696560900000|2023-10-06 02:55:00|30.71|28.51|30.63|28.43|30.75|28.55|30.59|28.39|0
1696561200000|2023-10-06 03:00:00|30.67|28.47|30.47|28.27|30.67|28.47|30.43|28.23|0
1696561500000|2023-10-06 03:05:00|30.43|28.23|30.24|28.04|30.47|28.27|30.2|28|0
1696561800000|2023-10-06 03:10:00|30.2|28|30|27.8|30.27|28.07|29.93|27.73|0
1696562100000|2023-10-06 03:15:00|30.04|27.84|30.04|27.84|30.12|27.92|30|27.8|0
1696562400000|2023-10-06 03:20:00|30.06|27.86|30.08|27.88|30.12|27.92|30|27.8|0
1696562700000|2023-10-06 03:25:00|30.04|27.84|30.12|27.92|30.16|27.96|30.04|27.84|0
1696563000000|2023-10-06 03:30:00|30.15|27.95|30.08|27.88|30.15|27.95|30.04|27.84|0
1696563300000|2023-10-06 03:35:00|30.04|27.84|29.96|27.76|30.08|27.88|29.92|27.72|0
1696563600000|2023-10-06 03:40:00|29.92|27.72|30.07|27.87|30.11|27.91|29.88|27.68|0
1696563900000|2023-10-06 03:45:00|30.04|27.84|30.07|27.87|30.15|27.95|30.03|27.83|0
1696564200000|2023-10-06 03:50:00|30.03|27.83|30.03|27.83|30.07|27.87|29.99|27.79|0
1696564500000|2023-10-06 03:55:00|30.07|27.87|30.11|27.91|30.15|27.95|30.03|27.83|0
1696564800000|2023-10-06 04:00:00|30.15|27.95|30.15|27.95|30.15|27.95|30.11|27.91|0
1696565100000|2023-10-06 04:05:00|30.13|27.93|30.15|27.95|30.15|27.95|30.11|27.91|0
1696565400000|2023-10-06 04:10:00|30.13|27.93|30.11|27.91|30.15|27.95|30.11|27.91|0
1696565700000|2023-10-06 04:15:00|30.09|27.89|30.14|27.94|30.15|27.95|30.09|27.89|0
1696566000000|2023-10-06 04:20:00|30.12|27.92|30.07|27.87|30.14|27.94|30.07|27.87|0
1696566300000|2023-10-06 04:25:00|30.03|27.83|30.14|27.94|30.14|27.94|30.03|27.83|0
1696566600000|2023-10-06 04:30:00|30.1|27.9|30.1|27.9|30.1|27.9|29.99|27.79|0
1696566900000|2023-10-06 04:35:00|30.08|27.88|30.1|27.9|30.14|27.94|30.06|27.86|0
1696567200000|2023-10-06 04:40:00|30.06|27.86|29.99|27.79|30.08|27.88|29.91|27.71|0
1696567500000|2023-10-06 04:45:00|29.95|27.75|29.98|27.78|29.99|27.79|29.91|27.71|0
1696567800000|2023-10-06 04:50:00|29.95|27.75|29.87|27.67|29.95|27.75|29.85|27.65|0
1696568100000|2023-10-06 04:55:00|29.83|27.63|29.77|27.57|29.87|27.67|29.68|27.48|0
1696568400000|2023-10-06 05:00:00|29.79|27.59|29.71|27.51|29.79|27.59|29.64|27.44|0
1696568700000|2023-10-06 05:05:00|29.67|27.47|29.64|27.44|29.79|27.59|29.6|27.4|0
1696569000000|2023-10-06 05:10:00|29.6|27.4|29.56|27.36|29.64|27.44|29.48|27.28|0
1696569300000|2023-10-06 05:15:00|29.6|27.4|29.56|27.36|29.67|27.47|29.48|27.28|0
1696569600000|2023-10-06 05:20:00|29.6|27.4|29.59|27.39|29.63|27.43|29.52|27.32|0
1696569900000|2023-10-06 05:25:00|29.57|27.37|29.44|27.24|29.63|27.43|29.4|27.2|0
1696570200000|2023-10-06 05:30:00|29.48|27.28|29.52|27.32|29.55|27.35|29.44|27.24|0
1696570500000|2023-10-06 05:35:00|29.48|27.28|29.52|27.32|29.67|27.47|29.48|27.28|0
1696570800000|2023-10-06 05:40:00|29.51|27.31|29.25|27.05|29.55|27.35|29.21|27.01|0
1696571100000|2023-10-06 05:45:00|29.21|27.01|29.21|27.01|29.25|27.05|29.13|26.93|0
1696571400000|2023-10-06 05:50:00|29.17|26.97|29.17|26.97|29.32|27.12|29.13|26.93|0
1696571700000|2023-10-06 05:55:00|29.21|27.01|29.17|26.97|29.21|27.01|29.13|26.93|0
1696572000000|2023-10-06 06:00:00|29.13|26.93|29.36|27.16|29.36|27.16|29.11|26.91|0
1696572300000|2023-10-06 06:05:00|29.4|27.2|29.7|27.5|29.74|27.54|29.4|27.2|0
1696572600000|2023-10-06 06:10:00|29.74|27.54|29.7|27.5|29.83|27.63|29.66|27.46|0
1696572900000|2023-10-06 06:15:00|29.74|27.54|29.51|27.31|29.78|27.58|29.43|27.23|0
1696573200000|2023-10-06 06:20:00|29.55|27.35|29.58|27.38|29.66|27.46|29.49|27.29|0
1696573500000|2023-10-06 06:25:00|29.54|27.34|29.2|27|29.54|27.34|29.16|26.96|0
1696573800000|2023-10-06 06:30:00|29.24|27.04|29.35|27.15|29.47|27.27|29.24|27.04|0
1696574100000|2023-10-06 06:35:00|29.31|27.11|29.47|27.27|29.5|27.3|29.24|27.04|0
1696574400000|2023-10-06 06:40:00|29.45|27.25|29.2|27|29.47|27.27|29.16|26.96|0
1696574700000|2023-10-06 06:45:00|29.22|27.02|29.35|27.15|29.35|27.15|29.12|26.92|0
1696575000000|2023-10-06 06:50:00|29.39|27.19|29.35|27.15|29.65|27.45|29.35|27.15|0
1696575300000|2023-10-06 06:55:00|29.39|27.19|29.61|27.41|29.61|27.41|29.31|27.11|0
1696575600000|2023-10-06 07:00:00|29.58|27.38|29.61|27.41|29.73|27.53|29.27|27.07|0
1696575900000|2023-10-06 07:05:00|29.59|27.39|29.59|27.39|29.77|27.57|29.59|27.39|0
1696576200000|2023-10-06 07:10:00|29.57|27.37|29.56|27.36|29.8|27.6|29.31|27.11|0
1696576500000|2023-10-06 07:15:00|29.58|27.38|29.41|27.21|29.58|27.38|29.29|27.09|0
1696576800000|2023-10-06 07:20:00|29.44|27.24|30.14|27.94|30.37|28.17|29.41|27.21|0
1696577100000|2023-10-06 07:25:00|30.19|27.99|30.13|27.93|30.29|28.09|30.02|27.82|0
1696577400000|2023-10-06 07:30:00|30.1|27.9|30.37|28.17|30.56|28.36|30.1|27.9|0
1696577700000|2023-10-06 07:35:00|30.35|28.15|30.41|28.21|30.41|28.21|30.02|27.82|0
1696578000000|2023-10-06 07:40:00|30.44|28.24|30.25|28.05|30.44|28.24|30.17|27.97|0
1696578300000|2023-10-06 07:45:00|30.21|28.01|30.01|27.81|30.4|28.2|30.01|27.81|0
1696578600000|2023-10-06 07:50:00|30.05|27.85|30.29|28.09|30.32|28.12|29.98|27.78|0
1696578900000|2023-10-06 07:55:00|30.36|28.16|30.68|28.48|30.79|28.59|30.36|28.16|0
1696579200000|2023-10-06 08:00:00|30.72|28.52|30.48|28.28|31.03|28.83|30.44|28.24|0
1696579500000|2023-10-06 08:05:00|30.54|28.34|30.87|28.67|31.07|28.87|30.52|28.32|0
1696579800000|2023-10-06 08:10:00|30.91|28.71|30.67|28.47|31.07|28.87|30.56|28.36|0
1696580100000|2023-10-06 08:15:00|30.63|28.43|30.79|28.59|30.83|28.63|30.57|28.37|0
1696580400000|2023-10-06 08:20:00|30.83|28.63|30.63|28.43|30.83|28.63|30.44|28.24|0
1696580700000|2023-10-06 08:25:00|30.67|28.47|30.79|28.59|30.79|28.59|30.59|28.39|0
1696581000000|2023-10-06 08:30:00|30.83|28.63|30.16|27.96|30.83|28.63|30.04|27.84|0
1696581300000|2023-10-06 08:35:00|30.18|27.98|30.28|28.08|30.28|28.08|30.08|27.88|0
1696581600000|2023-10-06 08:40:00|30.24|28.04|30.59|28.39|30.63|28.43|30.2|28|0
1696581900000|2023-10-06 08:45:00|30.55|28.35|30.67|28.47|30.75|28.55|30.51|28.31|0
1696582200000|2023-10-06 08:50:00|30.63|28.43|30.29|28.09|30.67|28.47|30.27|28.07|0
1696582500000|2023-10-06 08:55:00|30.27|28.07|30.4|28.2|30.56|28.36|30.2|28|0
1696582800000|2023-10-06 09:00:00|30.46|28.26|30.6|28.4|30.64|28.44|30.32|28.12|0
1696583100000|2023-10-06 09:05:00|30.56|28.36|30.67|28.47|30.79|28.59|30.52|28.32|0
1696583400000|2023-10-06 09:10:00|30.71|28.51|30.81|28.61|30.89|28.69|30.71|28.51|0
1696583700000|2023-10-06 09:15:00|30.83|28.63|30.67|28.47|30.95|28.75|30.55|28.35|0
1696584000000|2023-10-06 09:20:00|30.63|28.43|30.99|28.79|31.03|28.83|30.63|28.43|0
1696584300000|2023-10-06 09:25:00|31.03|28.83|31.1|28.9|31.18|28.98|30.87|28.67|0
1696584600000|2023-10-06 09:30:00|31.14|28.94|31.26|29.06|31.3|29.1|30.98|28.78|0
1696584900000|2023-10-06 09:35:00|31.3|29.1|30.98|28.78|31.3|29.1|30.98|28.78|0
1696585200000|2023-10-06 09:40:00|30.94|28.74|31.02|28.82|31.22|29.02|30.94|28.74|0
1696585500000|2023-10-06 09:45:00|31.06|28.86|30.9|28.7|31.06|28.86|30.82|28.62|0
1696585800000|2023-10-06 09:50:00|30.86|28.66|31.08|28.88|31.18|28.98|30.78|28.58|0
1696586100000|2023-10-06 09:55:00|31.06|28.86|31.38|29.18|31.38|29.18|31.06|28.86|0
1696586400000|2023-10-06 10:00:00|31.34|29.14|31.46|29.26|31.58|29.38|31.14|28.94|0
1696586700000|2023-10-06 10:05:00|31.48|29.28|31.78|29.58|31.78|29.58|31.38|29.18|0
1696587000000|2023-10-06 10:10:00|31.74|29.54|31.94|29.74|32.02|29.82|31.74|29.54|0
1696587300000|2023-10-06 10:15:00|31.96|29.76|32.02|29.82|32.22|30.02|31.94|29.74|0
1696587600000|2023-10-06 10:20:00|32.06|29.86|32.18|29.98|32.22|30.02|32.02|29.82|0
1696587900000|2023-10-06 10:25:00|32.1|29.9|32.38|30.18|32.38|30.18|32.1|29.9|0
1696588200000|2023-10-06 10:30:00|32.3|30.1|32.55|30.35|32.67|30.47|32.26|30.06|0
1696588500000|2023-10-06 10:35:00|32.57|30.37|32.57|30.37|32.63|30.43|32.51|30.31|0
1696588800000|2023-10-06 10:40:00|32.55|30.35|32.63|30.43|32.67|30.47|32.51|30.31|0
1696589100000|2023-10-06 10:45:00|32.67|30.47|32.14|29.94|32.67|30.47|32.09|29.89|0
1696589400000|2023-10-06 10:50:00|32.18|29.98|31.99|29.79|32.18|29.98|31.93|29.73|0
1696589700000|2023-10-06 10:55:00|32.01|29.81|32.05|29.85|32.09|29.89|31.85|29.65|0
1696590000000|2023-10-06 11:00:00|32.09|29.89|31.81|29.61|32.09|29.89|31.75|29.55|0
1696590300000|2023-10-06 11:05:00|31.85|29.65|31.62|29.42|31.89|29.69|31.44|29.24|0
1696590600000|2023-10-06 11:10:00|31.6|29.4|31.77|29.57|31.93|29.73|31.58|29.38|0
1696590900000|2023-10-06 11:15:00|31.81|29.61|31.49|29.29|32.56|30.36|31.49|29.29|0
1696591200000|2023-10-06 11:20:00|31.53|29.33|31.01|28.81|31.65|29.45|31.01|28.81|0
1696591500000|2023-10-06 11:25:00|31.05|28.85|30.89|28.69|31.09|28.89|30.69|28.49|0
1696591800000|2023-10-06 11:30:00|30.85|28.65|30.75|28.55|30.97|28.77|30.41|28.21|0
1696592100000|2023-10-06 11:35:00|30.77|28.57|30.59|28.39|30.81|28.61|30.53|28.33|0
1696592400000|2023-10-06 11:40:00|30.63|28.43|30.67|28.47|30.79|28.59|30.59|28.39|0
1696592700000|2023-10-06 11:45:00|30.71|28.51|30.87|28.67|31.03|28.83|30.71|28.51|0
1696593000000|2023-10-06 11:50:00|30.91|28.71|30.67|28.47|31.14|28.94|30.67|28.47|0
1696593300000|2023-10-06 11:55:00|30.63|28.43|30.35|28.15|30.63|28.43|30.31|28.11|0
1696593600000|2023-10-06 12:00:00|30.31|28.11|30.57|28.37|30.67|28.47|30.16|27.96|0
1696593900000|2023-10-06 12:05:00|30.59|28.39|30.66|28.46|31.06|28.86|30.51|28.31|0
1696594200000|2023-10-06 12:10:00|30.7|28.5|30.55|28.35|30.74|28.54|30.39|28.19|0
1696594500000|2023-10-06 12:15:00|30.53|28.33|30.43|28.23|30.74|28.54|30.35|28.15|0
1696594800000|2023-10-06 12:20:00|30.39|28.19|30.27|28.07|30.45|28.25|30.11|27.91|0
1696595100000|2023-10-06 12:25:00|30.23|28.03|30.37|28.17|30.5|28.3|30.05|27.85|0
1696595400000|2023-10-06 12:30:00|30.39|28.19|23.88|22.05|30.39|28.19|23.72|21.89|0
1696595700000|2023-10-06 12:35:00|23.78|21.95|24.74|22.83|25.31|23.37|23.78|21.95|0
1696596000000|2023-10-06 12:40:00|24.63|22.74|26.24|24.22|26.82|24.75|23.63|21.81|0
1696596300000|2023-10-06 12:45:00|26.27|24.25|25.21|23.27|26.35|24.32|25.18|23.24|0
1696596600000|2023-10-06 12:50:00|25.18|23.24|25.62|23.64|25.69|23.71|24.59|22.7|0
1696596900000|2023-10-06 12:55:00|25.55|23.58|25.9|23.9|26.04|24.03|25.16|23.23|0
1696597200000|2023-10-06 13:00:00|25.97|23.97|25.65|23.68|26.22|24.2|25.4|23.45|0
1696597500000|2023-10-06 13:05:00|25.61|23.64|26.3|24.28|27.33|25.23|25.61|23.64|0
1696597800000|2023-10-06 13:10:00|26.27|24.25|26.45|24.41|26.99|24.92|25.98|23.98|0
1696598100000|2023-10-06 13:15:00|26.48|24.45|27.66|25.53|27.73|25.6|26.48|24.45|0
1696598400000|2023-10-06 13:20:00|27.73|25.6|28.45|26.26|28.53|26.33|27.62|25.5|0
1696598700000|2023-10-06 13:25:00|28.49|26.3|27.53|25.41|28.72|26.52|27.51|25.39|0
1696599000000|2023-10-06 13:30:00|27.51|25.39|27.36|25.26|29.09|26.89|27.36|25.26|0
1696599300000|2023-10-06 13:35:00|27.4|25.29|27.04|24.96|27.55|25.43|25.55|23.58|0
1696599600000|2023-10-06 13:40:00|26.75|24.69|27.82|25.68|27.93|25.78|26.46|24.42|0
1696599900000|2023-10-06 13:45:00|27.78|25.64|27.55|25.43|29.31|27.11|27.52|25.4|0
1696600200000|2023-10-06 13:50:00|27.52|25.4|27.78|25.64|28.45|26.27|27.33|25.23|0
1696600500000|2023-10-06 13:55:00|28.08|25.92|28.11|25.95|28.3|26.12|26.86|24.79|0
1696600800000|2023-10-06 14:00:00|28|25.85|27.26|25.16|28.11|25.95|26.78|24.72|0
1696601100000|2023-10-06 14:05:00|27.33|25.23|26.64|24.59|27.4|25.3|26.24|24.22|0
1696601400000|2023-10-06 14:10:00|26.56|24.52|28.29|26.11|28.7|26.5|26.42|24.39|0
1696601700000|2023-10-06 14:15:00|28.33|26.15|27.69|25.56|28.55|26.36|27.69|25.56|0
1696602000000|2023-10-06 14:20:00|27.73|25.6|29.59|27.39|29.59|27.39|26.96|24.88|0
1696602300000|2023-10-06 14:25:00|29.67|27.47|30.27|28.07|30.27|28.07|29.37|27.17|0
1696602600000|2023-10-06 14:30:00|30.35|28.15|29.27|27.07|32.25|30.05|29.27|27.07|0
1696602900000|2023-10-06 14:35:00|29.35|27.15|29.62|27.42|30.35|28.15|29.23|27.03|0
1696603200000|2023-10-06 14:40:00|29.51|27.31|29.58|27.38|29.89|27.69|28.94|26.74|0
1696603500000|2023-10-06 14:45:00|29.66|27.46|29.43|27.23|30.08|27.88|29.32|27.12|0
1696603800000|2023-10-06 14:50:00|29.39|27.19|28.94|26.74|29.81|27.61|28.86|26.66|0
1696604100000|2023-10-06 14:55:00|28.9|26.7|29.32|27.12|29.52|27.32|28.37|26.19|0
1696604400000|2023-10-06 15:00:00|29.35|27.15|30.55|28.35|30.55|28.35|29.28|27.08|0
1696604700000|2023-10-06 15:05:00|30.43|28.23|31.1|28.9|31.22|29.02|30.08|27.88|0
1696605000000|2023-10-06 15:10:00|31.14|28.94|29.08|26.88|32.03|29.83|28.89|26.69|0
1696605300000|2023-10-06 15:15:00|29.05|26.85|28.97|26.77|29.74|27.54|28.86|26.66|0
1696605600000|2023-10-06 15:20:00|28.93|26.73|30.16|27.96|30.16|27.96|28.78|26.58|0
1696605900000|2023-10-06 15:25:00|30.2|28|31.11|28.91|31.79|29.59|30.04|27.84|0
1696606200000|2023-10-06 15:30:00|31.27|29.07|32.74|30.54|32.83|30.63|31.27|29.07|0
1696606500000|2023-10-06 15:35:00|32.87|30.67|33.21|31.01|33.46|31.26|32.45|30.25|0
1696606800000|2023-10-06 15:40:00|33.25|31.05|34.06|31.86|34.62|32.42|33.25|31.05|0
1696607100000|2023-10-06 15:45:00|34.1|31.9|35.16|32.96|35.16|32.96|33.9|31.7|0
1696607400000|2023-10-06 15:50:00|35.25|33.05|35.47|33.27|35.51|33.31|34.63|32.43|0
1696607700000|2023-10-06 15:55:00|35.42|33.22|36.68|34.48|36.78|34.58|35.25|33.05|0
1696608000000|2023-10-06 16:00:00|36.78|34.58|34.99|32.79|37.97|35.77|34.95|32.75|0
1696608300000|2023-10-06 16:05:00|35.08|32.88|34.9|32.7|35.44|33.24|34.68|32.48|0
1696608600000|2023-10-06 16:10:00|34.99|32.79|34.15|31.95|35.08|32.88|34.07|31.87|0
1696608900000|2023-10-06 16:15:00|34.24|32.04|34.59|32.39|34.86|32.66|34.06|31.86|0
1696609200000|2023-10-06 16:20:00|34.68|32.48|33.59|31.39|34.72|32.52|33.29|31.09|0
1696609500000|2023-10-06 16:25:00|33.54|31.34|33.93|31.73|34.28|32.08|33.24|31.04|0
1696609800000|2023-10-06 16:30:00|34.11|31.91|33.16|30.96|34.15|31.95|33.16|30.96|0
1696610100000|2023-10-06 16:35:00|33.11|30.91|33.41|31.21|33.89|31.69|32.99|30.79|0
1696610400000|2023-10-06 16:40:00|33.54|31.34|34.41|32.21|34.41|32.21|33.45|31.25|0
1696610700000|2023-10-06 16:45:00|34.45|32.25|34.5|32.3|34.76|32.56|34.41|32.21|0
1696611000000|2023-10-06 16:50:00|34.67|32.47|33.85|31.65|34.8|32.6|33.63|31.43|0
1696611300000|2023-10-06 16:55:00|33.89|31.69|33.89|31.69|34.06|31.86|33.54|31.34|0
1696611600000|2023-10-06 17:00:00|33.85|31.65|33.89|31.69|34.33|32.13|33.8|31.6|0
1696611900000|2023-10-06 17:05:00|33.93|31.73|34.19|31.99|34.41|32.21|33.76|31.56|0
1696612200000|2023-10-06 17:10:00|34.24|32.04|35.21|33.01|35.21|33.01|33.58|31.38|0
1696612500000|2023-10-06 17:15:00|35.25|33.05|35.34|33.14|35.43|33.23|35.03|32.83|0
1696612800000|2023-10-06 17:20:00|35.39|33.19|36.2|34|36.39|34.19|35.25|33.05|0
1696613100000|2023-10-06 17:25:00|36.25|34.05|36.02|33.82|36.38|34.18|35.79|33.59|0
1696613400000|2023-10-06 17:30:00|36.06|33.86|36.71|34.51|36.75|34.55|36.02|33.82|0
1696613700000|2023-10-06 17:35:00|36.75|34.55|36.24|34.04|36.75|34.55|35.79|33.59|0
1696614000000|2023-10-06 17:40:00|36.29|34.09|35.65|33.45|36.47|34.27|35.47|33.27|0
1696614300000|2023-10-06 17:45:00|35.7|33.5|36.01|33.81|36.2|34|35.29|33.09|0
1696614600000|2023-10-06 17:50:00|35.97|33.77|35.72|33.52|36.62|34.42|34.28|32.08|0
1696614900000|2023-10-06 17:55:00|35.67|33.47|36.31|34.11|36.4|34.2|35.67|33.47|0
1696615200000|2023-10-06 18:00:00|36.26|34.06|36.12|33.92|36.35|34.15|35.76|33.56|0
1696615500000|2023-10-06 18:05:00|36.08|33.88|36.35|34.15|36.54|34.34|35.67|33.47|0
1696615800000|2023-10-06 18:10:00|36.4|34.2|36.26|34.06|36.86|34.66|36.21|34.01|0
1696616100000|2023-10-06 18:15:00|36.35|34.15|36.21|34.01|36.53|34.33|36.07|33.87|0
1696616400000|2023-10-06 18:20:00|36.17|33.97|36.72|34.52|36.86|34.66|36.17|33.97|0
1696616700000|2023-10-06 18:25:00|36.67|34.47|37.63|35.43|37.65|35.45|36.67|34.47|0
1696617000000|2023-10-06 18:30:00|37.65|35.45|37.75|35.55|37.84|35.64|37.32|35.12|0
1696617300000|2023-10-06 18:35:00|37.7|35.5|38.07|35.87|39.32|37.12|37.7|35.5|0
1696617600000|2023-10-06 18:40:00|38.12|35.92|39.38|37.18|39.68|37.48|38.12|35.92|0
1696617900000|2023-10-06 18:45:00|39.33|37.13|39.29|37.09|39.72|37.52|39.14|36.94|0
1696618200000|2023-10-06 18:50:00|39.28|37.08|38.8|36.6|39.28|37.08|38.75|36.55|0
1696618500000|2023-10-06 18:55:00|38.75|36.55|38.9|36.7|38.99|36.79|38.51|36.31|0
1696618800000|2023-10-06 19:00:00|38.85|36.65|38.08|35.88|38.94|36.74|38.08|35.88|0
1696619100000|2023-10-06 19:05:00|38.03|35.83|38.75|36.55|38.89|36.69|37.84|35.64|0
1696619400000|2023-10-06 19:10:00|38.65|36.45|38.08|35.88|38.65|36.45|37.8|35.6|0
1696619700000|2023-10-06 19:15:00|38.13|35.93|38.03|35.83|38.32|36.12|37.75|35.55|0
1696620000000|2023-10-06 19:20:00|37.98|35.78|38.65|36.45|38.79|36.59|37.84|35.64|0
1696620300000|2023-10-06 19:25:00|38.6|36.4|38.99|36.79|39.03|36.83|38.41|36.21|0
1696620600000|2023-10-06 19:30:00|38.94|36.74|38.46|36.26|39.32|37.12|38.17|35.97|0
1696620900000|2023-10-06 19:35:00|38.36|36.16|39.08|36.88|39.08|36.88|38.36|36.16|0
1696621200000|2023-10-06 19:40:00|39.13|36.93|38.41|36.21|39.27|37.07|38.31|36.11|0
1696621500000|2023-10-06 19:45:00|38.36|36.16|38.45|36.25|38.79|36.59|38.22|36.02|0
1696621800000|2023-10-06 19:50:00|38.4|36.2|36.85|34.65|38.4|36.2|36.81|34.61|0
1696622100000|2023-10-06 19:55:00|36.81|34.61|36.81|34.61|37.22|35.02|36.35|34.15|0
1696622400000|2023-10-06 20:00:00|36.26|34.06|37.22|35.02|37.22|35.02|36.26|34.06|0
1696622700000|2023-10-06 20:05:00|37.27|35.07|37.22|35.02|37.41|35.21|37.22|35.02|0
1696623000000|2023-10-06 20:10:00|37.17|34.97|37.31|35.11|37.41|35.21|37.08|34.88|0
1696810800000|2023-10-09 00:20:00|33.94|31.54|32.61|30.21|33.94|31.54|32.59|30.19|0
1696811100000|2023-10-09 00:25:00|32.59|30.19|37.3|34.9|37.59|35.19|32.41|30.01|0
1696811700000|2023-10-09 00:35:00|36.61|34.41|36.56|34.36|36.72|34.52|36.43|34.23|0
1696812000000|2023-10-09 00:40:00|36.52|34.32|36.3|34.1|36.7|34.5|36.25|34.05|0
1696812300000|2023-10-09 00:45:00|36.34|34.14|36.56|34.36|36.61|34.41|36.21|34.01|0
1696812600000|2023-10-09 00:50:00|36.52|34.32|35.92|33.72|36.78|34.58|35.87|33.67|0
1696812900000|2023-10-09 00:55:00|35.94|33.74|35.76|33.56|35.96|33.76|35.57|33.37|0
1696813200000|2023-10-09 01:00:00|35.79|33.59|35.26|33.06|35.79|33.59|35.26|33.06|0
1696813500000|2023-10-09 01:05:00|35.31|33.11|35.05|32.85|35.52|33.32|34.87|32.67|0
1696813800000|2023-10-09 01:10:00|35.04|32.84|34.96|32.76|35.04|32.84|34.79|32.59|0
1696814100000|2023-10-09 01:15:00|34.91|32.71|35.35|33.15|35.35|33.15|34.91|32.71|0
1696814400000|2023-10-09 01:20:00|35.39|33.19|35.39|33.19|35.43|33.23|35.3|33.1|0
1696814700000|2023-10-09 01:25:00|35.37|33.17|35.47|33.27|35.52|33.32|35.3|33.1|0
1696815000000|2023-10-09 01:30:00|35.43|33.23|35.08|32.88|35.43|33.23|34.91|32.71|0
1696815300000|2023-10-09 01:35:00|35.13|32.93|35.17|32.97|35.21|33.01|34.97|32.77|0
1696815600000|2023-10-09 01:40:00|35.21|33.01|35.34|33.14|35.34|33.14|35.04|32.84|0
1696815900000|2023-10-09 01:45:00|35.38|33.18|35.21|33.01|35.38|33.18|35.04|32.84|0
1696816200000|2023-10-09 01:50:00|35.17|32.97|35.21|33.01|35.25|33.05|34.99|32.79|0
1696816500000|2023-10-09 01:55:00|35.23|33.03|35.47|33.27|35.56|33.36|35.23|33.03|0
1696816800000|2023-10-09 02:00:00|35.51|33.31|35.29|33.09|35.6|33.4|35.25|33.05|0
1696817100000|2023-10-09 02:05:00|35.25|33.05|35.51|33.31|35.64|33.44|35.23|33.03|0
1696817400000|2023-10-09 02:10:00|35.42|33.22|35.42|33.22|35.55|33.35|35.4|33.2|0
1696817700000|2023-10-09 02:15:00|35.44|33.24|35.51|33.31|35.51|33.31|35.38|33.18|0
1696818000000|2023-10-09 02:20:00|35.55|33.35|35.77|33.57|35.81|33.61|35.53|33.33|0
1696818300000|2023-10-09 02:25:00|35.72|33.52|35.92|33.72|36.01|33.81|35.59|33.39|0
1696818600000|2023-10-09 02:30:00|35.94|33.74|35.68|33.48|35.94|33.74|35.64|33.44|0
1696818900000|2023-10-09 02:35:00|35.72|33.52|35.55|33.35|35.72|33.52|35.46|33.26|0
1696819200000|2023-10-09 02:40:00|35.59|33.39|35.77|33.57|35.77|33.57|35.59|33.39|0
1696819500000|2023-10-09 02:45:00|35.74|33.54|35.63|33.43|35.81|33.61|35.59|33.39|0
1696819800000|2023-10-09 02:50:00|35.61|33.41|35.81|33.61|35.9|33.7|35.61|33.41|0
1696820100000|2023-10-09 02:55:00|35.85|33.65|35.76|33.56|35.85|33.65|35.72|33.52|0
1696820400000|2023-10-09 03:00:00|35.72|33.52|35.76|33.56|35.81|33.61|35.59|33.39|0
1696820700000|2023-10-09 03:05:00|35.78|33.58|35.67|33.47|35.81|33.61|35.54|33.34|0
1696821000000|2023-10-09 03:10:00|35.72|33.52|35.69|33.49|35.72|33.52|35.63|33.43|0
1696821300000|2023-10-09 03:15:00|35.67|33.47|35.58|33.38|35.72|33.52|35.5|33.3|0
1696821600000|2023-10-09 03:20:00|35.56|33.36|35.41|33.21|35.63|33.43|35.37|33.17|0
1696821900000|2023-10-09 03:25:00|35.43|33.23|35.45|33.25|35.5|33.3|35.41|33.21|0
1696822200000|2023-10-09 03:30:00|35.43|33.23|35.25|33.05|35.45|33.25|35.23|33.03|0
1696822500000|2023-10-09 03:35:00|35.23|33.03|35.41|33.21|35.43|33.23|35.23|33.03|0
1696822800000|2023-10-09 03:40:00|35.43|33.23|35.36|33.16|35.45|33.25|35.32|33.12|0
1696823100000|2023-10-09 03:45:00|35.34|33.14|35.23|33.03|35.34|33.14|35.23|33.03|0
1696823400000|2023-10-09 03:50:00|35.27|33.07|35.19|32.99|35.32|33.12|35.19|32.99|0
1696823700000|2023-10-09 03:55:00|35.21|33.01|34.76|32.56|35.21|33.01|34.63|32.43|0
1696824000000|2023-10-09 04:00:00|34.8|32.6|34.93|32.73|35.01|32.81|34.71|32.51|0
1696824300000|2023-10-09 04:05:00|34.88|32.68|34.84|32.64|34.88|32.68|34.75|32.55|0
1696824600000|2023-10-09 04:10:00|34.88|32.68|35.01|32.81|35.05|32.85|34.88|32.68|0
1696824900000|2023-10-09 04:15:00|35.05|32.85|34.92|32.72|35.12|32.92|34.92|32.72|0
1696825200000|2023-10-09 04:20:00|34.88|32.68|35.14|32.94|35.14|32.94|34.84|32.64|0
1696825500000|2023-10-09 04:25:00|35.09|32.89|35.05|32.85|35.14|32.94|35.01|32.81|0
1696825800000|2023-10-09 04:30:00|35.09|32.89|35.05|32.85|35.14|32.94|34.92|32.72|0
1696826100000|2023-10-09 04:35:00|35.07|32.87|35.31|33.11|35.35|33.15|35.05|32.85|0
1696826400000|2023-10-09 04:40:00|35.28|33.08|35.35|33.15|35.44|33.24|35.26|33.06|0
1696826700000|2023-10-09 04:45:00|35.31|33.11|35.35|33.15|35.39|33.19|35.28|33.08|0
1696827000000|2023-10-09 04:50:00|35.37|33.17|35.39|33.19|35.48|33.28|35.35|33.15|0
1696827300000|2023-10-09 04:55:00|35.37|33.17|35.39|33.19|35.48|33.28|35.35|33.15|0
1696827600000|2023-10-09 05:00:00|35.3|33.1|35.52|33.32|35.65|33.45|35.3|33.1|0
1696827900000|2023-10-09 05:05:00|35.61|33.41|35.52|33.32|35.78|33.58|35.52|33.32|0
1696828200000|2023-10-09 05:10:00|35.56|33.36|35.47|33.27|35.69|33.49|35.47|33.27|0
1696828500000|2023-10-09 05:15:00|35.52|33.32|35.51|33.31|35.65|33.45|35.47|33.27|0
1696828800000|2023-10-09 05:20:00|35.56|33.36|35.45|33.25|35.6|33.4|35.36|33.16|0
1696829100000|2023-10-09 05:25:00|35.47|33.27|35.77|33.57|35.77|33.57|35.43|33.23|0
1696829400000|2023-10-09 05:30:00|35.75|33.55|35.82|33.62|35.95|33.75|35.66|33.46|0
1696829700000|2023-10-09 05:35:00|35.77|33.57|35.86|33.66|35.99|33.79|35.77|33.57|0
1696830000000|2023-10-09 05:40:00|35.9|33.7|35.9|33.7|35.95|33.75|35.86|33.66|0
1696830300000|2023-10-09 05:45:00|35.95|33.75|35.86|33.66|35.99|33.79|35.79|33.59|0
1696830600000|2023-10-09 05:50:00|35.88|33.68|35.88|33.68|35.95|33.75|35.81|33.61|0
1696830900000|2023-10-09 05:55:00|35.86|33.66|35.99|33.79|36.03|33.83|35.86|33.66|0
1696831200000|2023-10-09 06:00:00|36.03|33.83|36.16|33.96|36.3|34.1|35.86|33.66|0
1696831500000|2023-10-09 06:05:00|36.14|33.94|36.52|34.32|36.52|34.32|35.99|33.79|0
1696831800000|2023-10-09 06:10:00|36.56|34.36|36.65|34.45|36.69|34.49|36.36|34.16|0
1696832100000|2023-10-09 06:15:00|36.62|34.42|35.59|33.39|36.69|34.49|35.48|33.28|0
1696832400000|2023-10-09 06:20:00|35.62|33.42|35.7|33.5|35.88|33.68|35.57|33.37|0
1696832700000|2023-10-09 06:25:00|35.68|33.48|35.57|33.37|35.77|33.57|35.57|33.37|0
1696833000000|2023-10-09 06:30:00|35.61|33.41|35.48|33.28|35.61|33.41|35.35|33.15|0
1696833300000|2023-10-09 06:35:00|35.44|33.24|35.57|33.37|35.74|33.54|35.44|33.24|0
1696833600000|2023-10-09 06:40:00|35.52|33.32|35.65|33.45|35.74|33.54|35.5|33.3|0
1696833900000|2023-10-09 06:45:00|35.7|33.5|35.17|32.97|35.7|33.5|35.17|32.97|0
1696834200000|2023-10-09 06:50:00|35.13|32.93|35.52|33.32|35.6|33.4|34.57|32.37|0
1696834500000|2023-10-09 06:55:00|35.47|33.27|35.34|33.14|35.52|33.32|35.34|33.14|0
1696834800000|2023-10-09 07:00:00|35.39|33.19|35.43|33.23|35.52|33.32|34.8|32.6|0
1696835100000|2023-10-09 07:05:00|35.38|33.18|34.78|32.58|35.82|33.62|34.78|32.58|0
1696835400000|2023-10-09 07:10:00|34.74|32.54|34.18|31.98|35.17|32.97|34.14|31.94|0
1696835700000|2023-10-09 07:15:00|34.27|32.07|34.14|31.94|34.56|32.36|33.84|31.64|0
1696836000000|2023-10-09 07:20:00|34.1|31.9|33.95|31.75|34.22|32.02|33.72|31.52|0
1696836300000|2023-10-09 07:25:00|34.05|31.85|34.65|32.45|34.65|32.45|33.8|31.6|0
1696836600000|2023-10-09 07:30:00|34.69|32.49|34.95|32.75|35.21|33.01|34.65|32.45|0
1696836900000|2023-10-09 07:35:00|34.99|32.79|34.46|32.26|35.36|33.16|34.46|32.26|0
1696837200000|2023-10-09 07:40:00|34.41|32.21|34.44|32.24|34.44|32.24|33.72|31.52|0
1696837500000|2023-10-09 07:45:00|34.48|32.28|35.08|32.88|35.12|32.92|34.31|32.11|0
1696837800000|2023-10-09 07:50:00|35.04|32.84|34.99|32.79|35.56|33.36|34.82|32.62|0
1696838100000|2023-10-09 07:55:00|34.95|32.75|35.27|33.07|35.38|33.18|34.95|32.75|0
1696838400000|2023-10-09 08:00:00|35.38|33.18|35.47|33.27|36.12|33.92|35.12|32.92|0
1696838700000|2023-10-09 08:05:00|35.34|33.14|34.19|31.99|35.38|33.18|33.89|31.69|0
1696839000000|2023-10-09 08:10:00|34.23|32.03|34.49|32.29|34.66|32.46|34.17|31.97|0
1696839300000|2023-10-09 08:15:00|34.4|32.2|34.45|32.25|34.53|32.33|34.1|31.9|0
1696839600000|2023-10-09 08:20:00|34.42|32.22|33.89|31.69|34.62|32.42|33.85|31.65|0
1696839900000|2023-10-09 08:25:00|33.93|31.73|33.93|31.73|34.14|31.94|33.85|31.65|0
1696840200000|2023-10-09 08:30:00|33.89|31.69|34.36|32.16|34.83|32.63|33.89|31.69|0
1696840500000|2023-10-09 08:35:00|34.31|32.11|35.15|32.95|35.18|32.98|34.31|32.11|0
1696840800000|2023-10-09 08:40:00|35.18|32.98|35.31|33.11|35.48|33.28|35.04|32.84|0
1696841100000|2023-10-09 08:45:00|35.35|33.15|35.08|32.88|35.6|33.4|34.91|32.71|0
1696841400000|2023-10-09 08:50:00|35.12|32.92|35.43|33.23|35.49|33.29|35.04|32.84|0
1696841700000|2023-10-09 08:55:00|35.47|33.27|35.45|33.25|35.56|33.36|35.25|33.05|0
1696842000000|2023-10-09 09:00:00|35.47|33.27|35.58|33.38|35.58|33.38|35.12|32.92|0
1696842300000|2023-10-09 09:05:00|35.6|33.4|35.78|33.58|36.36|34.16|35.51|33.31|0
1696842600000|2023-10-09 09:10:00|35.73|33.53|35.6|33.4|35.87|33.67|35.38|33.18|0
1696842900000|2023-10-09 09:15:00|35.64|33.44|36.02|33.82|36.18|33.98|35.6|33.4|0
1696843200000|2023-10-09 09:20:00|36.04|33.84|36.18|33.98|36.22|34.02|36|33.8|0
1696843500000|2023-10-09 09:25:00|36.06|33.86|35.77|33.57|36.61|34.41|35.77|33.57|0
1696843800000|2023-10-09 09:30:00|35.68|33.48|35.55|33.35|35.86|33.66|35.46|33.26|0
1696844100000|2023-10-09 09:35:00|35.5|33.3|35.19|32.99|35.77|33.57|35.15|32.95|0
1696844400000|2023-10-09 09:40:00|35.11|32.91|35.11|32.91|35.33|33.13|34.89|32.69|0
1696844700000|2023-10-09 09:45:00|35.08|32.88|34.8|32.6|35.19|32.99|34.8|32.6|0
1696845000000|2023-10-09 09:50:00|34.78|32.58|35.02|32.82|35.19|32.99|34.76|32.56|0
1696845300000|2023-10-09 09:55:00|35.04|32.84|35.06|32.86|35.15|32.95|34.89|32.69|0
1696845600000|2023-10-09 10:00:00|35.1|32.9|35.41|33.21|35.54|33.34|35.02|32.82|0
1696845900000|2023-10-09 10:05:00|35.36|33.16|35.5|33.3|35.63|33.43|35.25|33.05|0
1696846200000|2023-10-09 10:10:00|35.45|33.25|35.63|33.43|35.72|33.52|35.45|33.25|0
1696846500000|2023-10-09 10:15:00|35.67|33.47|35.58|33.38|35.89|33.69|35.58|33.38|0
1696846800000|2023-10-09 10:20:00|35.56|33.36|35.45|33.25|35.85|33.65|35.27|33.07|0
1696847100000|2023-10-09 10:25:00|35.47|33.27|35.27|33.07|35.54|33.34|35.14|32.94|0
1696847400000|2023-10-09 10:30:00|35.29|33.09|35.14|32.94|35.36|33.16|35.07|32.87|0
1696847700000|2023-10-09 10:35:00|35.23|33.03|35.36|33.16|35.58|33.38|35.1|32.9|0
1696848000000|2023-10-09 10:40:00|35.31|33.11|35.18|32.98|35.36|33.16|35.09|32.89|0
1696848300000|2023-10-09 10:45:00|35.14|32.94|35.29|33.09|35.31|33.11|35.09|32.89|0
1696848600000|2023-10-09 10:50:00|35.31|33.11|35.22|33.02|35.53|33.33|35.14|32.94|0
1696848900000|2023-10-09 10:55:00|35.13|32.93|34.83|32.63|35.22|33.02|34.79|32.59|0
1696849200000|2023-10-09 11:00:00|34.87|32.67|34.87|32.67|35.13|32.93|34.83|32.63|0
1696849500000|2023-10-09 11:05:00|34.83|32.63|34.63|32.43|34.91|32.71|34.27|32.07|0
1696849800000|2023-10-09 11:10:00|34.57|32.37|34.57|32.37|34.87|32.67|34.57|32.37|0
1696850100000|2023-10-09 11:15:00|34.59|32.39|34.52|32.32|34.74|32.54|34.26|32.06|0
1696850400000|2023-10-09 11:20:00|34.5|32.3|34.61|32.41|34.95|32.75|34.39|32.19|0
1696850700000|2023-10-09 11:25:00|34.63|32.43|34.45|32.25|34.65|32.45|34.39|32.19|0
1696851000000|2023-10-09 11:30:00|34.48|32.28|34.43|32.23|34.52|32.32|34.3|32.1|0
1696851300000|2023-10-09 11:35:00|34.39|32.19|34.52|32.32|34.56|32.36|34.35|32.15|0
1696851600000|2023-10-09 11:40:00|34.5|32.3|34|31.8|34.6|32.4|33.92|31.72|0
1696851900000|2023-10-09 11:45:00|34.04|31.84|34.13|31.93|34.21|32.01|33.92|31.72|0
1696852200000|2023-10-09 11:50:00|34.09|31.89|34.47|32.27|34.51|32.31|34.02|31.82|0
1696852500000|2023-10-09 11:55:00|34.39|32.19|34.5|32.3|34.5|32.3|33.92|31.72|0
1696852800000|2023-10-09 12:00:00|34.46|32.26|34.45|32.25|34.63|32.43|34.33|32.13|0
1696853100000|2023-10-09 12:05:00|34.5|32.3|35.06|32.86|35.1|32.9|34.45|32.25|0
1696853400000|2023-10-09 12:10:00|35.04|32.84|35.32|33.12|35.45|33.25|34.97|32.77|0
1696853700000|2023-10-09 12:15:00|35.41|33.21|35.32|33.12|35.54|33.34|35.19|32.99|0
1696854000000|2023-10-09 12:20:00|35.28|33.08|35.01|32.81|35.32|33.12|34.84|32.64|0
1696854300000|2023-10-09 12:25:00|34.99|32.79|35.23|33.03|35.36|33.16|34.97|32.77|0
1696854600000|2023-10-09 12:30:00|35.19|32.99|34.58|32.38|35.19|32.99|34.32|32.12|0
1696854900000|2023-10-09 12:35:00|34.53|32.33|33.85|31.65|34.58|32.38|33.81|31.61|0
1696855200000|2023-10-09 12:40:00|33.89|31.69|34.04|31.84|34.13|31.93|33.59|31.39|0
1696855500000|2023-10-09 12:45:00|34|31.8|34.55|32.35|34.73|32.53|34|31.8|0
1696855800000|2023-10-09 12:50:00|34.6|32.4|34.81|32.61|34.81|32.61|34.47|32.27|0
1696856100000|2023-10-09 12:55:00|34.77|32.57|34.29|32.09|34.77|32.57|34.25|32.05|0
1696856400000|2023-10-09 13:00:00|34.21|32.01|35.28|33.08|36.16|33.96|34.21|32.01|0
1696856700000|2023-10-09 13:05:00|35.33|33.13|35.24|33.04|35.46|33.26|34.8|32.6|0
1696857000000|2023-10-09 13:10:00|35.28|33.08|35.32|33.12|35.41|33.21|35.06|32.86|0
1696857300000|2023-10-09 13:15:00|35.28|33.08|35.37|33.17|35.59|33.39|35.1|32.9|0
1696857600000|2023-10-09 13:20:00|35.39|33.19|36.03|33.83|36.12|33.92|35.39|33.19|0
1696857900000|2023-10-09 13:25:00|35.94|33.74|35.81|33.61|36.25|34.05|35.59|33.39|0
1696858200000|2023-10-09 13:30:00|35.67|33.47|35.92|33.72|36.23|34.03|35.12|32.92|0
1696858500000|2023-10-09 13:35:00|35.83|33.63|36.32|34.12|36.41|34.21|35.21|33.01|0
1696858800000|2023-10-09 13:40:00|36.28|34.08|37.28|35.08|37.32|35.12|35.92|33.72|0
1696859100000|2023-10-09 13:45:00|37.32|35.12|37.44|35.24|37.69|35.49|36.68|34.48|0
1696859400000|2023-10-09 13:50:00|37.51|35.31|37.37|35.17|37.6|35.4|36.73|34.53|0
1696859700000|2023-10-09 13:55:00|37.41|35.21|37.78|35.58|38.25|36.05|37.18|34.98|0
1696860000000|2023-10-09 14:00:00|37.83|35.63|35.87|33.67|38.29|36.09|35.87|33.67|0
1696860300000|2023-10-09 14:05:00|35.91|33.71|36.63|34.43|36.63|34.43|35.74|33.54|0
1696860600000|2023-10-09 14:10:00|36.59|34.39|36.59|34.39|37.04|34.84|36.23|34.03|0
1696860900000|2023-10-09 14:15:00|36.63|34.43|37.18|34.98|37.36|35.16|36.5|34.3|0
1696861200000|2023-10-09 14:20:00|37.13|34.93|37.68|35.48|37.73|35.53|36.63|34.43|0
1696861500000|2023-10-09 14:25:00|37.64|35.44|36.81|34.61|37.78|35.58|36.58|34.38|0
1696861800000|2023-10-09 14:30:00|36.86|34.66|36.54|34.34|37.17|34.97|36.45|34.25|0
1696862100000|2023-10-09 14:35:00|36.49|34.29|35.86|33.66|36.54|34.34|35.73|33.53|0
1696862400000|2023-10-09 14:40:00|35.82|33.62|36.49|34.29|36.58|34.38|35.46|33.26|0
1696862700000|2023-10-09 14:45:00|36.44|34.24|34.76|32.56|36.56|34.36|34.72|32.52|0
1696863000000|2023-10-09 14:50:00|34.85|32.65|35.81|33.61|35.94|33.74|34.5|32.3|0
1696863300000|2023-10-09 14:55:00|35.83|33.63|35.81|33.61|36.16|33.96|35.59|33.39|0
1696863600000|2023-10-09 15:00:00|35.85|33.65|36.43|34.23|36.47|34.27|35.72|33.52|0
1696863900000|2023-10-09 15:05:00|36.38|34.18|36.16|33.96|36.47|34.27|35.8|33.6|0
1696864200000|2023-10-09 15:10:00|36.2|34|36.52|34.32|36.7|34.5|35.76|33.56|0
1696864500000|2023-10-09 15:15:00|36.38|34.18|37.06|34.86|37.1|34.9|36.38|34.18|0
1696864800000|2023-10-09 15:20:00|37.1|34.9|37.06|34.86|37.91|35.71|36.92|34.72|0
1696865100000|2023-10-09 15:25:00|37.01|34.81|37.88|35.68|37.98|35.78|36.92|34.72|0
1696865400000|2023-10-09 15:30:00|37.93|35.73|38.21|36.01|38.35|36.15|37.93|35.73|0
1696865700000|2023-10-09 15:35:00|38.16|35.96|38.07|35.87|38.3|36.1|37.88|35.68|0
1696866000000|2023-10-09 15:40:00|38.02|35.82|38.07|35.87|38.11|35.91|37.7|35.5|0
1696866300000|2023-10-09 15:45:00|38.02|35.82|37.65|35.45|38.02|35.82|37.19|34.99|0
1696866600000|2023-10-09 15:50:00|37.6|35.4|37.93|35.73|38.07|35.87|37.56|35.36|0
1696866900000|2023-10-09 15:55:00|37.97|35.77|38.53|36.33|38.58|36.38|37.83|35.63|0
1696867200000|2023-10-09 16:00:00|38.58|36.38|38.16|35.96|38.67|36.47|38.06|35.86|0
1696867500000|2023-10-09 16:05:00|38.2|36|38.04|35.84|38.83|36.63|37.66|35.46|0
1696867800000|2023-10-09 16:10:00|38.08|35.88|37.99|35.79|38.22|36.02|37.89|35.69|0
1696868100000|2023-10-09 16:15:00|38.03|35.83|38.5|36.3|38.5|36.3|37.99|35.79|0
1696868400000|2023-10-09 16:20:00|38.46|36.26|38.79|36.59|39.36|37.16|38.41|36.21|0
1696868700000|2023-10-09 16:25:00|38.74|36.54|37.8|35.6|38.79|36.59|37.8|35.6|0
1696869000000|2023-10-09 16:30:00|37.84|35.64|38.22|36.02|38.38|36.18|37.8|35.6|0
1696869300000|2023-10-09 16:35:00|38.17|35.97|37.56|35.36|38.17|35.97|37.47|35.27|0
1696869600000|2023-10-09 16:40:00|37.58|35.38|37.1|34.9|37.7|35.5|37.05|34.85|0
1696869900000|2023-10-09 16:45:00|37.15|34.95|37.47|35.27|37.61|35.41|36.82|34.62|0
1696870200000|2023-10-09 16:50:00|37.56|35.36|37.51|35.31|37.79|35.59|37.37|35.17|0
1696870500000|2023-10-09 16:55:00|37.47|35.27|37.37|35.17|37.65|35.45|36.78|34.58|0
1696870800000|2023-10-09 17:00:00|37.42|35.22|37.51|35.31|37.88|35.68|37.19|34.99|0
1696871100000|2023-10-09 17:05:00|37.6|35.4|37.93|35.73|37.93|35.73|37.32|35.12|0
1696871400000|2023-10-09 17:10:00|37.88|35.68|37.93|35.73|38.21|36.01|37.65|35.45|0
1696871700000|2023-10-09 17:15:00|38.02|35.82|38.21|36.01|38.4|36.2|37.97|35.77|0
1696872000000|2023-10-09 17:20:00|38.25|36.05|38.25|36.05|38.32|36.12|37.88|35.68|0
1696872300000|2023-10-09 17:25:00|38.3|36.1|39.25|37.05|39.3|37.1|38.3|36.1|0
1696872600000|2023-10-09 17:30:00|39.3|37.1|40.37|38.17|40.46|38.26|39.3|37.1|0
1696872900000|2023-10-09 17:35:00|40.41|38.21|40.86|38.66|40.91|38.71|40.12|37.92|0
1696873200000|2023-10-09 17:40:00|40.91|38.71|42.31|40.11|42.57|40.37|40.86|38.66|0
1696873500000|2023-10-09 17:45:00|42.47|40.27|42.77|40.57|43.24|41.04|42.21|40.01|0
1696873800000|2023-10-09 17:50:00|42.67|40.47|41.76|39.56|44.45|42.25|41.65|39.45|0
1696874100000|2023-10-09 17:55:00|41.7|39.5|42.37|40.17|42.37|40.17|41.7|39.5|0
1696874400000|2023-10-09 18:00:00|42.42|40.22|42.31|40.11|42.47|40.27|41.75|39.55|0
1696874700000|2023-10-09 18:05:00|42.26|40.06|42.93|40.73|43.35|41.15|42.16|39.96|0
1696875000000|2023-10-09 18:10:00|42.98|40.78|42.47|40.27|43.09|40.89|42.47|40.27|0
1696875300000|2023-10-09 18:15:00|42.52|40.32|42.52|40.32|43.03|40.83|42.46|40.26|0
1696875600000|2023-10-09 18:20:00|42.46|40.26|42.72|40.52|42.83|40.63|42.26|40.06|0
1696875900000|2023-10-09 18:25:00|42.67|40.47|43.03|40.83|43.14|40.94|42.51|40.31|0
1696876200000|2023-10-09 18:30:00|43.14|40.94|42.26|40.06|43.29|41.09|42.26|40.06|0
1696876500000|2023-10-09 18:35:00|42.31|40.11|42.51|40.31|42.51|40.31|41.54|39.34|0
1696876800000|2023-10-09 18:40:00|42.56|40.36|43.6|41.4|43.87|41.67|42.51|40.31|0
1696877100000|2023-10-09 18:45:00|43.65|41.45|43.18|40.98|43.65|41.45|42.97|40.77|0
1696877400000|2023-10-09 18:50:00|43.13|40.93|43.34|41.14|43.39|41.19|42.82|40.62|0
1696877700000|2023-10-09 18:55:00|43.39|41.19|43.44|41.24|43.97|41.77|43.34|41.14|0
1696878000000|2023-10-09 19:00:00|43.28|41.08|42.97|40.77|43.49|41.29|42.51|40.31|0
1696878300000|2023-10-09 19:05:00|43.08|40.88|43.13|40.93|43.6|41.4|42.92|40.72|0
1696878600000|2023-10-09 19:10:00|43.18|40.98|42.66|40.46|43.54|41.34|42.66|40.46|0
1696878900000|2023-10-09 19:15:00|42.71|40.51|42.3|40.1|42.92|40.72|42.19|39.99|0
1696879200000|2023-10-09 19:20:00|42.35|40.15|42.6|40.4|42.71|40.51|42.09|39.89|0
1696879500000|2023-10-09 19:25:00|42.55|40.35|42.65|40.45|42.86|40.66|42.35|40.15|0
1696879800000|2023-10-09 19:30:00|42.71|40.51|41.99|39.79|42.71|40.51|41.99|39.79|0
1696880100000|2023-10-09 19:35:00|41.83|39.63|41.88|39.68|42.24|40.04|41.83|39.63|0
1696880400000|2023-10-09 19:40:00|41.93|39.73|41.48|39.28|42.04|39.84|41.48|39.28|0
1696880700000|2023-10-09 19:45:00|41.38|39.18|41.98|39.78|42.03|39.83|41.27|39.07|0
1696881000000|2023-10-09 19:50:00|41.93|39.73|42.08|39.88|42.14|39.94|41.48|39.28|0
1696881300000|2023-10-09 19:55:00|42.19|39.99|42.7|40.5|42.7|40.5|42.13|39.93|0
1696881600000|2023-10-09 20:00:00|42.75|40.55|43.11|40.91|43.11|40.91|42.6|40.4|0
1696881900000|2023-10-09 20:05:00|43.06|40.86|42.96|40.76|43.22|41.02|42.85|40.65|0
1696882200000|2023-10-09 20:10:00|43.01|40.81|42.9|40.7|43.01|40.81|42.85|40.65|0
1696882500000|2023-10-09 20:15:00|43.05|40.65|43.11|40.71|43.16|40.76|43|40.6|0
1696882800000|2023-10-09 20:20:00|43.05|40.65|42.95|40.55|43.05|40.65|42.9|40.5|0
1696883100000|2023-10-09 20:25:00|43|40.6|42.74|40.34|43|40.6|42.69|40.29|0
1696883400000|2023-10-09 20:30:00|42.79|40.39|42.84|40.44|42.84|40.44|42.74|40.34|0
1696883700000|2023-10-09 20:35:00|42.79|40.39|42.74|40.34|42.79|40.39|42.69|40.29|0
1696884000000|2023-10-09 20:40:00|42.69|40.29|42.63|40.23|42.69|40.29|42.58|40.18|0
1696884300000|2023-10-09 20:45:00|42.58|40.18|42.58|40.18|42.63|40.23|42.58|40.18|0
1696884600000|2023-10-09 20:50:00|42.63|40.23|42.68|40.28|42.84|40.44|42.58|40.18|0
1696884900000|2023-10-09 20:55:00|42.63|40.23|42.6|40.2|42.63|40.23|42.58|40.18|0
1696885200000|2023-10-09 21:00:00|42.64|40.24|42.68|40.28|42.69|40.29|42.64|40.24|0
1696885500000|2023-10-09 21:05:00|42.67|40.27|42.68|40.28|42.75|40.35|42.67|40.27|0
1696885800000|2023-10-09 21:10:00|42.67|40.27|42.67|40.27|42.67|40.27|42.67|40.27|0
1696886100000|2023-10-09 21:15:00|42.68|40.28|42.69|40.29|42.7|40.3|42.68|40.28|0
1696886400000|2023-10-09 21:20:00|42.71|40.31|42.66|40.26|42.74|40.34|42.66|40.26|0
1696886700000|2023-10-09 21:25:00|42.7|40.3|42.69|40.29|42.7|40.3|42.69|40.29|0
1696887000000|2023-10-09 21:30:00|42.7|40.3|42.7|40.3|42.71|40.31|42.67|40.27|0
1696887300000|2023-10-09 21:35:00|42.71|40.31|42.75|40.35|42.75|40.35|42.7|40.3|0
1696887600000|2023-10-09 21:40:00|42.77|40.37|42.61|40.21|42.8|40.4|42.61|40.21|0
1696887900000|2023-10-09 21:45:00|42.6|40.2|42.6|40.2|42.6|40.2|42.6|40.2|0
1696888200000|2023-10-09 21:50:00|42.58|40.18|42.61|40.21|42.61|40.21|42.58|40.18|0
1696888500000|2023-10-09 21:55:00|42.6|40.2|42.57|40.17|42.62|40.22|42.57|40.17|0
1696888800000|2023-10-09 22:00:00|42.59|40.19|42.46|40.06|42.69|40.29|42.46|40.06|0
1696889100000|2023-10-09 22:05:00|42.41|40.01|42.46|40.06|42.46|40.06|42.36|39.96|0
1696889400000|2023-10-09 22:10:00|42.51|40.11|42.51|40.11|42.51|40.11|42.46|40.06|0
1696889700000|2023-10-09 22:15:00|42.56|40.16|42.56|40.16|42.61|40.21|42.51|40.11|0
1696890000000|2023-10-09 22:20:00|42.61|40.21|42.61|40.21|42.64|40.24|42.51|40.11|0
1696890300000|2023-10-09 22:25:00|42.66|40.26|42.66|40.26|42.71|40.31|42.51|40.11|0
1696890600000|2023-10-09 22:30:00|42.71|40.31|42.66|40.26|42.71|40.31|42.61|40.21|0
1696891200000|2023-10-09 22:40:00|42.61|40.21|42.66|40.26|42.66|40.26|42.61|40.21|0
1696891500000|2023-10-09 22:45:00|42.61|40.21|42.6|40.2|42.66|40.26|42.6|40.2|0
1696891800000|2023-10-09 22:50:00|42.66|40.26|42.55|40.15|42.66|40.26|42.55|40.15|0
1696892100000|2023-10-09 22:55:00|42.53|40.13|42.55|40.15|42.55|40.15|42.5|40.1|0
1696892400000|2023-10-09 23:00:00|42.5|40.1|42.55|40.15|42.55|40.15|42.5|40.1|0
1696892700000|2023-10-09 23:05:00|42.6|40.2|42.65|40.25|42.65|40.25|42.55|40.15|0
1696893000000|2023-10-09 23:10:00|42.6|40.2|42.75|40.35|42.75|40.35|42.6|40.2|0
1696893300000|2023-10-09 23:15:00|42.7|40.3|42.7|40.3|42.75|40.35|42.7|40.3|0
1696893600000|2023-10-09 23:20:00|42.75|40.35|42.75|40.35|42.75|40.35|42.7|40.3|0
1696893900000|2023-10-09 23:25:00|42.7|40.3|42.7|40.3|42.75|40.35|42.7|40.3|0
1696894200000|2023-10-09 23:30:00|42.75|40.35|42.7|40.3|42.75|40.35|42.7|40.3|0
1696894500000|2023-10-09 23:35:00|42.65|40.25|42.7|40.3|42.7|40.3|42.62|40.22|0
1696894800000|2023-10-09 23:40:00|42.64|40.24|42.49|40.09|42.64|40.24|42.44|40.04|0
1696895100000|2023-10-09 23:45:00|42.54|40.14|42.64|40.24|42.64|40.24|42.49|40.09|0
1696895400000|2023-10-09 23:50:00|42.59|40.19|42.74|40.34|42.75|40.35|42.59|40.19|0
1696895700000|2023-10-09 23:55:00|42.72|40.32|42.79|40.39|42.8|40.4|42.69|40.29|0
1696896000000|2023-10-10 00:00:00|42.74|40.34|42.64|40.24|42.85|40.45|42.64|40.24|0
1696896300000|2023-10-10 00:05:00|42.59|40.19|42.95|40.55|43.05|40.65|42.48|40.08|0
1696896600000|2023-10-10 00:10:00|42.9|40.5|42.59|40.19|42.9|40.5|42.48|40.08|0
1696896900000|2023-10-10 00:15:00|42.53|40.13|42.95|40.55|42.95|40.55|42.53|40.13|0
1696897200000|2023-10-10 00:20:00|43|40.6|42.29|39.89|43.02|40.62|42.14|39.74|0
1696897500000|2023-10-10 00:25:00|42.34|39.94|42.65|40.25|42.7|40.3|42.34|39.94|0
1696897800000|2023-10-10 00:30:00|42.53|40.33|42.4|40.2|42.6|40.4|42.29|40.09|0
1696898100000|2023-10-10 00:35:00|42.45|40.25|42.55|40.35|42.6|40.4|42.29|40.09|0
1696898400000|2023-10-10 00:40:00|42.5|40.3|42.45|40.25|42.55|40.35|42.45|40.25|0
1696898700000|2023-10-10 00:45:00|42.5|40.3|42.6|40.4|42.65|40.45|42.45|40.25|0
1696899000000|2023-10-10 00:50:00|42.65|40.45|42.81|40.61|42.81|40.61|42.6|40.4|0
1696899300000|2023-10-10 00:55:00|42.86|40.66|42.6|40.4|42.86|40.66|42.55|40.35|0
1696899600000|2023-10-10 01:00:00|42.57|40.37|42.75|40.55|42.75|40.55|42.55|40.35|0
1696899900000|2023-10-10 01:05:00|42.72|40.52|42.75|40.55|42.83|40.63|42.65|40.45|0
1696900200000|2023-10-10 01:10:00|42.8|40.6|43.06|40.86|43.11|40.91|42.75|40.55|0
1696900500000|2023-10-10 01:15:00|43.11|40.91|43.32|41.12|43.43|41.23|43.06|40.86|0
1696900800000|2023-10-10 01:20:00|43.35|41.15|43.48|41.28|43.58|41.38|43.22|41.02|0
1696901100000|2023-10-10 01:25:00|43.53|41.33|43.53|41.33|43.58|41.38|43.48|41.28|0
1696901400000|2023-10-10 01:30:00|43.48|41.28|43.53|41.33|43.63|41.43|43.37|41.17|0
1696901700000|2023-10-10 01:35:00|43.58|41.38|43.47|41.27|43.63|41.43|43.37|41.17|0
1696902000000|2023-10-10 01:40:00|43.53|41.33|43.37|41.17|43.58|41.38|43.37|41.17|0
1696902300000|2023-10-10 01:45:00|43.32|41.12|43.21|41.01|43.42|41.22|43.21|41.01|0
1696902600000|2023-10-10 01:50:00|43.26|41.06|43.21|41.01|43.26|41.06|43.16|40.96|0
1696902900000|2023-10-10 01:55:00|43.16|40.96|43.1|40.9|43.16|40.96|43|40.8|0
1696903200000|2023-10-10 02:00:00|43.05|40.85|43.31|41.11|43.31|41.11|43.05|40.85|0
1696903500000|2023-10-10 02:05:00|43.28|41.08|43.1|40.9|43.36|41.16|43.1|40.9|0
1696903800000|2023-10-10 02:10:00|43.15|40.95|42.94|40.74|43.15|40.95|42.94|40.74|0
1696904100000|2023-10-10 02:15:00|42.99|40.79|43.15|40.95|43.15|40.95|42.94|40.74|0
1696904400000|2023-10-10 02:20:00|43.1|40.9|42.84|40.64|43.1|40.9|42.78|40.58|0
1696904700000|2023-10-10 02:25:00|42.94|40.74|43.04|40.84|43.04|40.84|42.94|40.74|0
1696905000000|2023-10-10 02:30:00|43.1|40.9|42.94|40.74|43.1|40.9|42.89|40.69|0
1696905300000|2023-10-10 02:35:00|42.89|40.69|43.25|41.05|43.3|41.1|42.89|40.69|0
1696905600000|2023-10-10 02:40:00|43.3|41.1|43.2|41|43.3|41.1|43.09|40.89|0
1696905900000|2023-10-10 02:45:00|43.14|40.94|42.67|40.47|43.14|40.94|42.67|40.47|0
1696906200000|2023-10-10 02:50:00|42.73|40.53|42.67|40.47|42.73|40.53|42.62|40.42|0
1696906500000|2023-10-10 02:55:00|42.65|40.45|42.47|40.27|42.67|40.47|42.47|40.27|0
1696906800000|2023-10-10 03:00:00|42.41|40.21|42.62|40.42|42.62|40.42|42.41|40.21|0
1696907100000|2023-10-10 03:05:00|42.67|40.47|42.41|40.21|42.72|40.52|42.36|40.16|0
1696907400000|2023-10-10 03:10:00|42.46|40.26|42.62|40.42|42.67|40.47|42.41|40.21|0
1696907700000|2023-10-10 03:15:00|42.57|40.37|42.62|40.42|42.67|40.47|42.51|40.31|0
1696908000000|2023-10-10 03:20:00|42.67|40.47|42.61|40.41|42.67|40.47|42.51|40.31|0
1696908300000|2023-10-10 03:25:00|42.56|40.36|42.77|40.57|42.77|40.57|42.56|40.36|0
1696908600000|2023-10-10 03:30:00|42.72|40.52|42.56|40.36|42.77|40.57|42.53|40.33|0
1696908900000|2023-10-10 03:35:00|42.61|40.41|42.56|40.36|42.72|40.52|42.56|40.36|0
1696909200000|2023-10-10 03:40:00|42.61|40.41|42.66|40.46|42.66|40.46|42.51|40.31|0
1696909500000|2023-10-10 03:45:00|42.69|40.49|43.39|41.19|43.39|41.19|42.2|40|0
1696909800000|2023-10-10 03:50:00|43.34|41.14|43.44|41.24|43.44|41.24|43.34|41.14|0
1696910100000|2023-10-10 03:55:00|43.39|41.19|43.49|41.29|43.54|41.34|43.34|41.14|0
1696910400000|2023-10-10 04:00:00|43.44|41.24|43.28|41.08|43.49|41.29|43.28|41.08|0
1696910700000|2023-10-10 04:05:00|43.31|41.11|43.18|40.98|43.33|41.13|43.18|40.98|0
1696911000000|2023-10-10 04:10:00|43.12|40.92|43.17|40.97|43.28|41.08|43.07|40.87|0
1696911300000|2023-10-10 04:15:00|43.12|40.92|43.07|40.87|43.17|40.97|43.07|40.87|0
1696911600000|2023-10-10 04:20:00|43.12|40.92|43.17|40.97|43.17|40.97|43.07|40.87|0
1696911900000|2023-10-10 04:25:00|43.22|41.02|43.17|40.97|43.28|41.08|43.17|40.97|0
1696912200000|2023-10-10 04:30:00|43.22|41.02|43.33|41.13|43.33|41.13|43.17|40.97|0
1696912500000|2023-10-10 04:35:00|43.27|41.07|43.33|41.13|43.38|41.18|43.27|41.07|0
1696912800000|2023-10-10 04:40:00|43.27|41.07|43.38|41.18|43.53|41.33|43.27|41.07|0
1696913100000|2023-10-10 04:45:00|43.43|41.23|43.27|41.07|43.43|41.23|43.27|41.07|0
1696913400000|2023-10-10 04:50:00|43.22|41.02|43.22|41.02|43.27|41.07|43.17|40.97|0
1696913700000|2023-10-10 04:55:00|43.24|41.04|43.16|40.96|43.24|41.04|43.16|40.96|0
1696914000000|2023-10-10 05:00:00|43.11|40.91|43.06|40.86|43.27|41.07|43.01|40.81|0
1696914300000|2023-10-10 05:05:00|43.11|40.91|43.16|40.96|43.27|41.07|43.06|40.86|0
1696914600000|2023-10-10 05:10:00|43.13|40.93|43.06|40.86|43.16|40.96|43.06|40.86|0
1696914900000|2023-10-10 05:15:00|43|40.8|43.06|40.86|43.06|40.86|42.95|40.75|0
1696915200000|2023-10-10 05:20:00|43.11|40.91|43.11|40.91|43.16|40.96|43.05|40.85|0
1696915500000|2023-10-10 05:25:00|43.08|40.88|43.05|40.85|43.11|40.91|43|40.8|0
1696915800000|2023-10-10 05:30:00|43.11|40.91|43.16|40.96|43.39|41.19|43.1|40.9|0
1696916100000|2023-10-10 05:35:00|43.1|40.9|43.15|40.95|43.16|40.96|42.95|40.75|0
1696916400000|2023-10-10 05:40:00|43.1|40.9|43.36|41.16|43.57|41.37|43.1|40.9|0
1696916700000|2023-10-10 05:45:00|43.33|41.13|43.36|41.16|43.52|41.32|43.26|41.06|0
1696917000000|2023-10-10 05:50:00|43.39|41.19|43.1|40.9|43.41|41.21|43.1|40.9|0
1696917300000|2023-10-10 05:55:00|43.12|40.92|43.33|41.13|43.36|41.16|43.05|40.85|0
1696917600000|2023-10-10 06:00:00|43.31|41.11|43.1|40.9|43.36|41.16|42.89|40.69|0
1696917900000|2023-10-10 06:05:00|43.15|40.95|42.48|40.28|43.2|41|42.48|40.28|0
1696918200000|2023-10-10 06:10:00|42.58|40.38|42.42|40.22|42.63|40.43|42.32|40.12|0
1696918500000|2023-10-10 06:15:00|42.47|40.27|42.11|39.91|42.58|40.38|42.06|39.86|0
1696918800000|2023-10-10 06:20:00|42.17|39.97|42.34|40.14|42.37|40.17|42.11|39.91|0
1696919100000|2023-10-10 06:25:00|42.37|40.17|42.34|40.14|42.52|40.32|42.27|40.07|0
1696919400000|2023-10-10 06:30:00|42.32|40.12|42.57|40.37|42.68|40.48|42.27|40.07|0
1696919700000|2023-10-10 06:35:00|42.52|40.32|42.75|40.55|42.93|40.73|42.52|40.32|0
1696920000000|2023-10-10 06:40:00|42.73|40.53|42.42|40.22|42.78|40.58|42.36|40.16|0
1696920300000|2023-10-10 06:45:00|42.36|40.16|42.41|40.21|42.44|40.24|42.21|40.01|0
1696920600000|2023-10-10 06:50:00|42.44|40.24|42.57|40.37|42.62|40.42|42.36|40.16|0
1696920900000|2023-10-10 06:55:00|42.52|40.32|42.77|40.57|42.83|40.63|42.52|40.32|0
1696921200000|2023-10-10 07:00:00|42.8|40.6|42.88|40.68|43.34|41.14|42.62|40.42|0
1696921500000|2023-10-10 07:05:00|42.93|40.73|43.6|41.4|43.6|41.4|42.77|40.57|0
1696921800000|2023-10-10 07:10:00|43.58|41.38|43.18|40.98|43.6|41.4|43.13|40.93|0
1696922100000|2023-10-10 07:15:00|43.21|41.01|43.71|41.51|43.76|41.56|43.03|40.83|0
1696922400000|2023-10-10 07:20:00|43.65|41.45|43.81|41.61|44.15|41.95|43.65|41.45|0
1696922700000|2023-10-10 07:25:00|43.84|41.64|43.6|41.4|43.86|41.66|43.08|40.88|0
1696923000000|2023-10-10 07:30:00|43.7|41.5|44.02|41.82|44.28|42.08|43.65|41.45|0
1696923300000|2023-10-10 07:35:00|44.07|41.87|44.18|41.98|44.39|42.19|44.02|41.82|0
1696923600000|2023-10-10 07:40:00|44.23|42.03|44.23|42.03|44.33|42.13|44.12|41.92|0
1696923900000|2023-10-10 07:45:00|44.28|42.08|43.8|41.6|44.28|42.08|43.78|41.58|0
1696924200000|2023-10-10 07:50:00|43.75|41.55|43.38|41.18|43.8|41.6|42.92|40.72|0
1696924500000|2023-10-10 07:55:00|43.44|41.24|43.38|41.18|43.54|41.34|43.2|41|0
1696924800000|2023-10-10 08:00:00|43.33|41.13|42.91|40.71|43.64|41.44|42.86|40.66|0
1696925100000|2023-10-10 08:05:00|42.96|40.76|42.7|40.5|43.22|41.02|42.6|40.4|0
1696925400000|2023-10-10 08:10:00|42.73|40.53|43.22|41.02|44.17|41.97|42.5|40.3|0
1696925700000|2023-10-10 08:15:00|43.25|41.05|43.14|40.94|43.9|41.7|42.91|40.71|0
1696926000000|2023-10-10 08:20:00|43.12|40.92|44.06|41.86|44.24|42.04|43.12|40.92|0
1696926300000|2023-10-10 08:25:00|44.11|41.91|44.32|42.12|44.54|42.34|44.09|41.89|0
1696926600000|2023-10-10 08:30:00|44.38|42.18|44.32|42.12|44.64|42.44|44.14|41.94|0
1696926900000|2023-10-10 08:35:00|44.27|42.07|44.48|42.28|44.53|42.33|44.16|41.96|0
1696927200000|2023-10-10 08:40:00|44.43|42.23|44.05|41.85|44.43|42.23|43.79|41.59|0
1696927500000|2023-10-10 08:45:00|44.11|41.91|44.64|42.44|44.75|42.55|44.11|41.91|0
1696927800000|2023-10-10 08:50:00|44.69|42.49|44.8|42.6|44.85|42.65|44.48|42.28|0
1696928100000|2023-10-10 08:55:00|44.85|42.65|44.8|42.6|45.04|42.84|44.53|42.33|0
1696928400000|2023-10-10 09:00:00|44.74|42.54|44.13|41.93|44.74|42.54|43.89|41.69|0
1696928700000|2023-10-10 09:05:00|44.16|41.96|44|41.8|44.31|42.11|43.73|41.53|0
1696929000000|2023-10-10 09:10:00|43.97|41.77|43.73|41.53|44.26|42.06|43.68|41.48|0
1696929300000|2023-10-10 09:15:00|43.76|41.56|44.15|41.95|44.37|42.17|43.73|41.53|0
1696929600000|2023-10-10 09:20:00|44.18|41.98|44.31|42.11|44.47|42.27|44.1|41.9|0
1696929900000|2023-10-10 09:25:00|44.28|42.08|44.42|42.22|44.58|42.38|44.26|42.06|0
1696930200000|2023-10-10 09:30:00|44.47|42.27|44.36|42.16|44.47|42.27|43.83|41.63|0
1696930500000|2023-10-10 09:35:00|44.31|42.11|44.2|42|44.31|42.11|43.78|41.58|0
1696930800000|2023-10-10 09:40:00|44.25|42.05|44.15|41.95|44.41|42.21|44.09|41.89|0
1696931100000|2023-10-10 09:45:00|44.17|41.97|43.99|41.79|44.2|42|43.78|41.58|0
1696931400000|2023-10-10 09:50:00|43.85|41.65|44.36|42.16|44.46|42.26|43.85|41.65|0
1696931700000|2023-10-10 09:55:00|44.41|42.21|44.25|42.05|44.46|42.26|44.14|41.94|0
1696932000000|2023-10-10 10:00:00|44.14|41.94|44.04|41.84|44.3|42.1|43.98|41.78|0
1696932300000|2023-10-10 10:05:00|44.06|41.86|44.57|42.37|44.62|42.42|43.98|41.78|0
1696932600000|2023-10-10 10:10:00|44.54|42.34|44.4|42.2|44.62|42.42|44.19|41.99|0
1696932900000|2023-10-10 10:15:00|44.35|42.15|44.24|42.04|44.4|42.2|44.09|41.89|0
1696933200000|2023-10-10 10:20:00|44.19|41.99|43.22|41.02|44.98|42.78|43.07|40.87|0
1696933500000|2023-10-10 10:25:00|43.25|41.05|43.54|41.34|43.65|41.45|43.22|41.02|0
1696933800000|2023-10-10 10:30:00|43.59|41.39|43.54|41.34|43.7|41.5|43.54|41.34|0
1696934100000|2023-10-10 10:35:00|43.59|41.39|43.56|41.36|43.72|41.52|43.43|41.23|0
1696934400000|2023-10-10 10:40:00|43.54|41.34|43.8|41.6|43.91|41.71|43.54|41.34|0
1696934700000|2023-10-10 10:45:00|43.75|41.55|43.48|41.28|43.8|41.6|43.43|41.23|0
1696935000000|2023-10-10 10:50:00|43.53|41.33|43.59|41.39|43.72|41.52|43.48|41.28|0
1696935300000|2023-10-10 10:55:00|43.53|41.33|43.92|41.72|44.24|42.04|43.16|40.96|0
1696935600000|2023-10-10 11:00:00|43.97|41.77|43.92|41.72|44.08|41.88|43.81|41.61|0
1696935900000|2023-10-10 11:05:00|43.97|41.77|43.81|41.61|44.02|41.82|43.81|41.61|0
1696936200000|2023-10-10 11:10:00|43.86|41.66|43.44|41.24|43.86|41.66|42.92|40.72|0
1696936500000|2023-10-10 11:15:00|43.49|41.29|43.49|41.29|43.6|41.4|43.28|41.08|0
1696936800000|2023-10-10 11:20:00|43.54|41.34|42.97|40.77|43.54|41.34|42.76|40.56|0
1696937100000|2023-10-10 11:25:00|42.94|40.74|42.55|40.35|42.97|40.77|42.55|40.35|0
1696937400000|2023-10-10 11:30:00|42.66|40.46|42.86|40.66|43.12|40.92|42.66|40.46|0
1696937700000|2023-10-10 11:35:00|42.91|40.71|43.54|41.34|43.59|41.39|42.71|40.51|0
1696938000000|2023-10-10 11:40:00|43.49|41.29|43.12|40.92|43.49|41.29|42.96|40.76|0
1696938300000|2023-10-10 11:45:00|43.17|40.97|42.65|40.45|43.17|40.97|42.65|40.45|0
1696938600000|2023-10-10 11:50:00|42.6|40.4|42.24|40.04|42.6|40.4|42.24|40.04|0
1696938900000|2023-10-10 11:55:00|42.19|39.99|42.19|39.99|42.34|40.14|41.98|39.78|0
1696939200000|2023-10-10 12:00:00|42.14|39.94|42.39|40.19|42.6|40.4|41.88|39.68|0
1696939500000|2023-10-10 12:05:00|42.42|40.22|42.49|40.29|42.49|40.29|42.13|39.93|0
1696939800000|2023-10-10 12:10:00|42.44|40.24|42.7|40.5|42.85|40.65|42.24|40.04|0
1696940100000|2023-10-10 12:15:00|42.59|40.39|42.34|40.14|42.7|40.5|42.18|39.98|0
1696940400000|2023-10-10 12:20:00|42.39|40.19|42.59|40.39|42.75|40.55|42.23|40.03|0
1696940700000|2023-10-10 12:25:00|42.62|40.42|42.59|40.39|42.8|40.6|42.33|40.13|0
1696941000000|2023-10-10 12:30:00|42.54|40.34|42.9|40.7|43.11|40.91|42.54|40.34|0
1696941300000|2023-10-10 12:35:00|42.85|40.65|43|40.8|43.11|40.91|42.49|40.29|0
1696941600000|2023-10-10 12:40:00|42.95|40.75|42.9|40.7|43.21|41.01|42.69|40.49|0
1696941900000|2023-10-10 12:45:00|42.95|40.75|42.9|40.7|43|40.8|42.54|40.34|0
1696942200000|2023-10-10 12:50:00|42.95|40.75|43.57|41.37|43.63|41.43|42.53|40.33|0
1696942500000|2023-10-10 12:55:00|43.52|41.32|43.47|41.27|43.65|41.45|43.15|40.95|0
1696942800000|2023-10-10 13:00:00|43.42|41.22|43.05|40.85|43.42|41.22|42.84|40.64|0
1696943100000|2023-10-10 13:05:00|43|40.8|43.1|40.9|43.52|41.32|43|40.8|0
1696943400000|2023-10-10 13:10:00|43.2|41|43.88|41.68|43.94|41.74|43.15|40.95|0
1696943700000|2023-10-10 13:15:00|43.86|41.66|43.88|41.68|44.04|41.84|43.78|41.58|0
1696944000000|2023-10-10 13:20:00|43.83|41.63|43.2|41|44.01|41.81|43.2|41|0
1696944300000|2023-10-10 13:25:00|43.25|41.05|43.88|41.68|44.09|41.89|43.25|41.05|0
1696944600000|2023-10-10 13:30:00|43.93|41.73|43.41|41.21|44.36|42.16|43.15|40.95|0
1696944900000|2023-10-10 13:35:00|43.36|41.16|43.09|40.89|43.99|41.79|42.86|40.66|0
1696945200000|2023-10-10 13:40:00|43.04|40.84|43.09|40.89|43.67|41.47|42.52|40.32|0
1696945500000|2023-10-10 13:45:00|42.99|40.79|43.46|41.26|43.88|41.68|42.83|40.63|0
1696945800000|2023-10-10 13:50:00|43.51|41.31|44.04|41.84|44.2|42|43.51|41.31|0
1696946100000|2023-10-10 13:55:00|43.98|41.78|44.78|42.58|44.78|42.58|43.72|41.52|0
1696946400000|2023-10-10 14:00:00|44.89|42.69|45.87|43.67|46.14|43.94|44.89|42.69|0
1696946700000|2023-10-10 14:05:00|45.98|43.78|46.14|43.94|46.36|44.16|45.76|43.56|0
1696947000000|2023-10-10 14:10:00|46.08|43.88|47.25|45.05|47.25|45.05|45.87|43.67|0
1696947300000|2023-10-10 14:15:00|47.3|45.1|46.66|44.46|47.58|45.38|45.84|43.64|0
1696947600000|2023-10-10 14:20:00|46.54|44.34|46.65|44.45|46.82|44.62|46.21|44.01|0
1696947900000|2023-10-10 14:25:00|46.6|44.4|47.16|44.96|47.55|45.35|46.43|44.23|0
1696948200000|2023-10-10 14:30:00|47.04|44.84|47.83|45.63|48|45.8|46.76|44.56|0
1696948500000|2023-10-10 14:35:00|47.89|45.69|47.29|45.09|49.45|47.25|45.87|43.67|0
1696948800000|2023-10-10 14:40:00|47.23|45.03|46.83|44.63|47.34|45.14|46.78|44.58|0
1696949100000|2023-10-10 14:45:00|46.78|44.58|46.5|44.3|46.89|44.69|46.22|44.02|0
1696949400000|2023-10-10 14:50:00|46.55|44.35|47.06|44.86|47.62|45.42|46.44|44.24|0
1696949700000|2023-10-10 14:55:00|47.11|44.91|47|44.8|47.28|45.08|46.61|44.41|0
1696950000000|2023-10-10 15:00:00|47.11|44.91|47.68|45.48|47.68|45.48|46.72|44.52|0
1696950300000|2023-10-10 15:05:00|47.56|45.36|48.02|45.82|49.17|46.97|47.56|45.36|0
1696950600000|2023-10-10 15:10:00|48.13|45.93|49.1|46.9|49.1|46.9|47.85|45.65|0
1696950900000|2023-10-10 15:15:00|49.16|46.96|50.21|48.01|50.33|48.13|49.16|46.96|0
1696951200000|2023-10-10 15:20:00|50.27|48.07|49.98|47.78|50.27|48.07|49.68|47.48|0
1696951500000|2023-10-10 15:25:00|50.04|47.84|49.74|47.54|50.04|47.84|49.33|47.13|0
1696951800000|2023-10-10 15:30:00|49.86|47.66|50.15|47.95|50.27|48.07|49.57|47.37|0
1696952100000|2023-10-10 15:35:00|50.33|48.13|50.21|48.01|50.39|48.19|49.45|47.25|0
1696952400000|2023-10-10 15:40:00|50.27|48.07|50.98|48.78|51.04|48.84|50.15|47.95|0
1696952700000|2023-10-10 15:45:00|50.86|48.66|50.44|48.24|51.13|48.93|50.27|48.07|0
1696953000000|2023-10-10 15:50:00|50.5|48.3|50.8|48.6|50.86|48.66|50.44|48.24|0
1696953300000|2023-10-10 15:55:00|50.74|48.54|51.22|49.02|51.46|49.26|50.74|48.54|0
1696953600000|2023-10-10 16:00:00|51.28|49.08|50.98|48.78|51.4|49.2|50.86|48.66|0
1696953900000|2023-10-10 16:05:00|51.04|48.84|51.09|48.89|51.21|49.01|50.74|48.54|0
1696954200000|2023-10-10 16:10:00|51.03|48.83|51.39|49.19|51.75|49.55|51.03|48.83|0
1696954500000|2023-10-10 16:15:00|51.45|49.25|51.51|49.31|51.51|49.31|51.15|48.95|0
1696954800000|2023-10-10 16:20:00|51.57|49.37|52|49.8|52|49.8|50.49|48.29|0
1696955100000|2023-10-10 16:25:00|51.94|49.74|52.3|50.1|52.36|50.16|51.88|49.68|0
1696955400000|2023-10-10 16:30:00|52.24|50.04|52.12|49.92|52.48|50.28|52.06|49.86|0
1696955700000|2023-10-10 16:35:00|52.18|49.98|51.94|49.74|52.18|49.98|51.4|49.2|0
1696956000000|2023-10-10 16:40:00|51.88|49.68|51.75|49.55|52|49.8|51.22|49.02|0
1696956300000|2023-10-10 16:45:00|51.69|49.49|51.15|48.95|51.93|49.73|51.15|48.95|0
1696956600000|2023-10-10 16:50:00|51.21|49.01|51.93|49.73|52.11|49.91|51.21|49.01|0
1696956900000|2023-10-10 16:55:00|51.81|49.61|51.75|49.55|51.93|49.73|51.27|49.07|0
1696957200000|2023-10-10 17:00:00|51.63|49.43|48.87|46.67|51.63|49.43|48.87|46.67|0
1696957500000|2023-10-10 17:05:00|48.52|46.32|48.18|45.98|49.04|46.84|47.72|45.52|0
1696957800000|2023-10-10 17:10:00|48.23|46.03|48.64|46.44|48.7|46.5|46.46|44.26|0
1696958100000|2023-10-10 17:15:00|48.47|46.27|49.18|46.98|49.27|47.07|47.96|45.76|0
1696958400000|2023-10-10 17:20:00|49.21|47.01|49.33|47.13|50.02|47.82|48.98|46.78|0
1696958700000|2023-10-10 17:25:00|49.38|47.18|49.67|47.47|49.67|47.47|48.7|46.5|0
1696959000000|2023-10-10 17:30:00|49.56|47.36|48.92|46.72|49.67|47.47|48.47|46.27|0
1696959300000|2023-10-10 17:35:00|48.98|46.78|49.5|47.3|49.73|47.53|48.98|46.78|0
1696959600000|2023-10-10 17:40:00|49.44|47.24|49.02|46.82|50.01|47.81|48.68|46.48|0
1696959900000|2023-10-10 17:45:00|48.96|46.76|48.9|46.7|49.19|46.99|48.5|46.3|0
1696960200000|2023-10-10 17:50:00|48.85|46.65|48.59|46.39|49.02|46.82|47.71|45.51|0
1696960500000|2023-10-10 17:55:00|48.62|46.42|48.17|45.97|49.13|46.93|48.06|45.86|0
1696960800000|2023-10-10 18:00:00|48.12|45.92|48.46|46.26|48.52|46.32|47.83|45.63|0
1696961100000|2023-10-10 18:05:00|48.4|46.2|47.55|45.35|48.46|46.26|47.55|45.35|0
1696961400000|2023-10-10 18:10:00|47.6|45.4|46.82|44.62|48|45.8|46.82|44.62|0
1696961700000|2023-10-10 18:15:00|46.76|44.56|47.49|45.29|47.6|45.4|46.65|44.45|0
1696962000000|2023-10-10 18:20:00|47.54|45.34|46.81|44.61|47.66|45.46|46.7|44.5|0
1696962300000|2023-10-10 18:25:00|46.76|44.56|46.64|44.44|47.66|45.46|46.09|43.89|0
1696962600000|2023-10-10 18:30:00|46.76|44.56|47.37|45.17|47.54|45.34|46.53|44.33|0
1696962900000|2023-10-10 18:35:00|47.43|45.23|46.98|44.78|47.77|45.57|46.48|44.28|0
1696963200000|2023-10-10 18:40:00|47.03|44.83|47.59|45.39|47.65|45.45|46.64|44.44|0
1696963500000|2023-10-10 18:45:00|47.54|45.34|47.76|45.56|48.79|46.59|47.54|45.34|0
1696963800000|2023-10-10 18:50:00|47.82|45.62|46.08|43.88|47.82|45.62|46.08|43.88|0
1696964100000|2023-10-10 18:55:00|46.03|43.83|46.25|44.05|46.3|44.1|45.59|43.39|0
1696964400000|2023-10-10 19:00:00|46.19|43.99|46.91|44.71|46.97|44.77|46.08|43.88|0
1696964700000|2023-10-10 19:05:00|46.86|44.66|47.08|44.88|47.19|44.99|46.41|44.21|0
1696965000000|2023-10-10 19:10:00|47.03|44.83|46.75|44.55|47.14|44.94|46.52|44.32|0
1696965300000|2023-10-10 19:15:00|46.69|44.49|46.86|44.66|47.47|45.27|46.52|44.32|0
1696965600000|2023-10-10 19:20:00|46.8|44.6|46.74|44.54|46.86|44.66|45.97|43.77|0
1696965900000|2023-10-10 19:25:00|46.69|44.49|46.57|44.37|46.97|44.77|46.46|44.26|0
1696966200000|2023-10-10 19:30:00|46.52|44.32|46.85|44.65|47.13|44.93|46.46|44.26|0
1696966500000|2023-10-10 19:35:00|46.8|44.6|46.03|43.83|46.91|44.71|45.92|43.72|0
1696966800000|2023-10-10 19:40:00|46.08|43.88|46.3|44.1|46.58|44.38|46.03|43.83|0
1696967100000|2023-10-10 19:45:00|46.36|44.16|46.75|44.55|46.75|44.55|46.08|43.88|0
1696967400000|2023-10-10 19:50:00|46.69|44.49|45.42|43.22|46.69|44.49|45.37|43.17|0
1696967700000|2023-10-10 19:55:00|45.91|43.71|45.64|43.44|46.19|43.99|45.2|43|0
1696968000000|2023-10-10 20:00:00|45.58|43.38|45.97|43.77|45.97|43.77|45.31|43.11|0
1696968300000|2023-10-10 20:05:00|45.91|43.71|45.69|43.49|45.97|43.77|45.53|43.33|0
1696968600000|2023-10-10 20:10:00|45.75|43.55|45.74|43.54|46.08|43.88|45.69|43.49|0
1696968900000|2023-10-10 20:15:00|45.72|43.52|45.79|43.39|46.01|43.61|45.72|43.33|0
1696969200000|2023-10-10 20:20:00|45.73|43.33|45.73|43.33|45.84|43.44|45.68|43.28|0
1696969500000|2023-10-10 20:25:00|45.79|43.39|45.68|43.28|45.9|43.5|45.68|43.28|0
1696969800000|2023-10-10 20:30:00|45.73|43.33|45.67|43.27|45.79|43.39|45.67|43.27|0
1696970100000|2023-10-10 20:35:00|45.73|43.33|45.67|43.27|45.73|43.33|45.67|43.27|0
1696970400000|2023-10-10 20:40:00|45.73|43.33|45.67|43.27|45.73|43.33|45.67|43.27|0
1696970700000|2023-10-10 20:45:00|45.73|43.33|45.67|43.27|45.73|43.33|45.67|43.27|0
1696971000000|2023-10-10 20:50:00|46.1|43.7|46.16|43.76|46.16|43.76|46.1|43.7|0
1696971300000|2023-10-10 20:55:00|46.1|43.7|46.13|43.73|46.18|43.78|46.07|43.67|0
1696971600000|2023-10-10 21:00:00|46.1|43.7|46.13|43.73|46.13|43.73|46.08|43.68|0
1696971900000|2023-10-10 21:05:00|46.11|43.71|46.07|43.67|46.11|43.71|46.07|43.67|0
1696972200000|2023-10-10 21:10:00|46.06|43.66|46.09|43.69|46.11|43.71|46.06|43.66|0
1696972500000|2023-10-10 21:15:00|46.08|43.68|46.14|43.74|46.19|43.79|46.06|43.66|0
1696972800000|2023-10-10 21:20:00|46.13|43.73|46.12|43.72|46.14|43.74|46.12|43.72|0
1696973100000|2023-10-10 21:25:00|46.13|43.73|46.11|43.71|46.13|43.73|46.09|43.69|0
1696973400000|2023-10-10 21:30:00|46.1|43.7|46.01|43.61|46.12|43.72|46.01|43.61|0
1696974300000|2023-10-10 21:45:00|45.99|43.59|46.11|43.71|46.11|43.71|45.9|43.5|0
1696974600000|2023-10-10 21:50:00|46.01|43.61|45.96|43.56|46.01|43.61|45.96|43.56|0
1696974900000|2023-10-10 21:55:00|45.98|43.58|45.97|43.57|45.99|43.59|45.94|43.54|0
1696975200000|2023-10-10 22:00:00|46.17|43.77|45.97|43.57|46.25|43.85|45.97|43.57|0
1696975500000|2023-10-10 22:05:00|46.03|43.63|45.86|43.46|46.03|43.63|45.7|43.3|0
1696975800000|2023-10-10 22:10:00|45.81|43.41|45.92|43.52|45.92|43.52|45.81|43.41|0
1696976100000|2023-10-10 22:15:00|45.86|43.46|45.97|43.57|45.97|43.57|45.7|43.3|0
1696976400000|2023-10-10 22:20:00|46.02|43.62|46.02|43.62|46.05|43.65|45.97|43.57|0
1696976700000|2023-10-10 22:25:00|45.99|43.59|45.97|43.57|45.99|43.59|45.97|43.57|0
1696977000000|2023-10-10 22:30:00|46.02|43.62|46.13|43.73|46.13|43.73|45.97|43.57|0
1696977300000|2023-10-10 22:35:00|46.08|43.68|46.13|43.73|46.19|43.79|46.02|43.62|0
1696977600000|2023-10-10 22:40:00|46.18|43.78|46.13|43.73|46.24|43.84|46.13|43.73|0
1696977900000|2023-10-10 22:45:00|46.18|43.78|46.24|43.84|46.24|43.84|46.13|43.73|0
1696978200000|2023-10-10 22:50:00|46.21|43.81|46.13|43.73|46.24|43.84|46.07|43.67|0
1696978500000|2023-10-10 22:55:00|46.07|43.67|46.13|43.73|46.13|43.73|46.07|43.67|0
1696978800000|2023-10-10 23:00:00|46.12|43.72|46.18|43.78|46.23|43.83|46.12|43.72|0
1696979100000|2023-10-10 23:05:00|46.21|43.81|46.4|44|46.4|44|46.21|43.81|0
1696979400000|2023-10-10 23:10:00|46.34|43.94|46.4|44|46.4|44|46.29|43.89|0
1696979700000|2023-10-10 23:15:00|46.42|44.02|46.45|44.05|46.45|44.05|46.4|44|0
1696980000000|2023-10-10 23:20:00|46.51|44.11|46.45|44.05|46.56|44.16|46.45|44.05|0
1696980300000|2023-10-10 23:25:00|46.51|44.11|46.39|43.99|46.51|44.11|46.39|43.99|0
1696980600000|2023-10-10 23:30:00|46.45|44.05|46.39|43.99|46.5|44.1|46.39|43.99|0
1696980900000|2023-10-10 23:35:00|46.34|43.94|46.34|43.94|46.39|43.99|46.34|43.94|0
1696981200000|2023-10-10 23:40:00|46.39|43.99|46.45|44.05|46.45|44.05|46.34|43.94|0
1696981500000|2023-10-10 23:45:00|46.42|44.02|46.33|43.93|46.45|44.05|46.31|43.91|0
1696981800000|2023-10-10 23:50:00|46.28|43.88|46.39|43.99|46.39|43.99|46.28|43.88|0
1696982100000|2023-10-10 23:55:00|46.33|43.93|46.39|43.99|46.44|44.04|46.28|43.88|0
1696982400000|2023-10-11 00:00:00|46.33|43.93|46.77|44.37|46.94|44.54|46.33|43.93|0
1696982700000|2023-10-11 00:05:00|46.83|44.43|46.66|44.26|46.89|44.49|46.61|44.21|0
1696983000000|2023-10-11 00:10:00|46.72|44.32|46.77|44.37|46.77|44.37|46.61|44.21|0
1696983300000|2023-10-11 00:15:00|46.83|44.43|46.97|44.57|47.14|44.74|46.22|43.82|0
1696983600000|2023-10-11 00:20:00|47.03|44.63|47.42|45.02|47.42|45.02|47.03|44.63|0
1696983900000|2023-10-11 00:25:00|47.41|45.01|47.36|44.96|47.41|45.01|47.25|44.85|0
1696984200000|2023-10-11 00:30:00|47.3|44.9|47.37|45.17|47.65|45.45|47.09|44.89|0
1696984500000|2023-10-11 00:35:00|47.31|45.11|47.65|45.45|47.76|45.56|47.31|45.11|0
1696984800000|2023-10-11 00:40:00|47.59|45.39|47.53|45.33|47.65|45.45|47.48|45.28|0
1696985100000|2023-10-11 00:45:00|47.48|45.28|47.48|45.28|47.59|45.39|47.42|45.22|0
1696985400000|2023-10-11 00:50:00|47.42|45.22|47.08|44.88|47.48|45.28|47.08|44.88|0
1696985700000|2023-10-11 00:55:00|47.14|44.94|46.97|44.77|47.2|45|46.97|44.77|0
1696986000000|2023-10-11 01:00:00|46.86|44.66|46.97|44.77|47.08|44.88|46.77|44.57|0
1696986300000|2023-10-11 01:05:00|46.91|44.71|46.75|44.55|47.03|44.83|46.75|44.55|0
1696986600000|2023-10-11 01:10:00|46.8|44.6|46.97|44.77|47.02|44.82|46.8|44.6|0
1696986900000|2023-10-11 01:15:00|47.02|44.82|46.97|44.77|47.13|44.93|46.8|44.6|0
1696987200000|2023-10-11 01:20:00|47.02|44.82|46.74|44.54|47.08|44.88|46.52|44.32|0
1696987500000|2023-10-11 01:25:00|46.69|44.49|46.85|44.65|46.91|44.71|46.63|44.43|0
1696987800000|2023-10-11 01:30:00|46.74|44.54|46.85|44.65|46.85|44.65|46.52|44.32|0
1696988100000|2023-10-11 01:35:00|46.91|44.71|46.68|44.48|46.96|44.76|46.68|44.48|0
1696988400000|2023-10-11 01:40:00|46.71|44.51|47.02|44.82|47.07|44.87|46.68|44.48|0
1696988700000|2023-10-11 01:45:00|47.07|44.87|47.01|44.81|47.29|45.09|46.96|44.76|0
1696989000000|2023-10-11 01:50:00|46.96|44.76|46.96|44.76|47.13|44.93|46.9|44.7|0
1696989300000|2023-10-11 01:55:00|47.01|44.81|46.9|44.7|47.01|44.81|46.82|44.62|0
1696989600000|2023-10-11 02:00:00|46.85|44.65|46.79|44.59|47.01|44.81|46.7|44.5|0
1696989900000|2023-10-11 02:05:00|46.68|44.48|46.84|44.64|46.95|44.75|46.62|44.42|0
1696990200000|2023-10-11 02:10:00|46.9|44.7|47.01|44.81|47.18|44.98|46.9|44.7|0
1696990500000|2023-10-11 02:15:00|47.06|44.86|46.9|44.7|47.06|44.86|46.84|44.64|0
1696990800000|2023-10-11 02:20:00|46.95|44.75|46.92|44.72|46.95|44.75|46.73|44.53|0
1696991100000|2023-10-11 02:25:00|46.95|44.75|46.95|44.75|47.01|44.81|46.78|44.58|0
1696991400000|2023-10-11 02:30:00|46.92|44.72|47.17|44.97|47.17|44.97|46.89|44.69|0
1696991700000|2023-10-11 02:35:00|47.23|45.03|47.34|45.14|47.34|45.14|47.17|44.97|0
1696992000000|2023-10-11 02:40:00|47.28|45.08|47.39|45.19|47.45|45.25|47.23|45.03|0
1696992300000|2023-10-11 02:45:00|47.45|45.25|47.39|45.19|47.45|45.25|47.34|45.14|0
1696992600000|2023-10-11 02:50:00|47.45|45.25|47.45|45.25|47.5|45.3|47.33|45.13|0
1696992900000|2023-10-11 02:55:00|47.39|45.19|47.28|45.08|47.45|45.25|47.28|45.08|0
1696993200000|2023-10-11 03:00:00|47.33|45.13|47.33|45.13|47.39|45.19|47.16|44.96|0
1696993500000|2023-10-11 03:05:00|47.3|45.1|47.27|45.07|47.33|45.13|47.16|44.96|0
1696993800000|2023-10-11 03:10:00|47.33|45.13|47.22|45.02|47.33|45.13|47.16|44.96|0
1696994100000|2023-10-11 03:15:00|47.16|44.96|47.16|44.96|47.27|45.07|47.1|44.9|0
1696994400000|2023-10-11 03:20:00|47.1|44.9|47.21|45.01|47.21|45.01|47.05|44.85|0
1696994700000|2023-10-11 03:25:00|47.16|44.96|47.21|45.01|47.21|45.01|47.16|44.96|0
1696995000000|2023-10-11 03:30:00|47.18|44.98|47.32|45.12|47.44|45.24|47.18|44.98|0
1696995300000|2023-10-11 03:35:00|47.38|45.18|47.43|45.23|47.49|45.29|47.35|45.15|0
1696995600000|2023-10-11 03:40:00|47.49|45.29|47.43|45.23|47.55|45.35|47.43|45.23|0
1696995900000|2023-10-11 03:45:00|47.49|45.29|47.38|45.18|47.49|45.29|47.38|45.18|0
1696996200000|2023-10-11 03:50:00|47.32|45.12|47.21|45.01|47.43|45.23|47.21|45.01|0
1696996500000|2023-10-11 03:55:00|47.15|44.95|47.21|45.01|47.26|45.06|47.15|44.95|0
1696996800000|2023-10-11 04:00:00|47.26|45.06|47.26|45.06|47.37|45.17|47.26|45.06|0
1696997100000|2023-10-11 04:05:00|47.32|45.12|47.26|45.06|47.32|45.12|47.26|45.06|0
1696997400000|2023-10-11 04:10:00|47.2|45|47.26|45.06|47.32|45.12|47.2|45|0
1696997700000|2023-10-11 04:15:00|47.31|45.11|47.54|45.34|47.54|45.34|47.31|45.11|0
1696998000000|2023-10-11 04:20:00|47.48|45.28|47.42|45.22|47.54|45.34|47.42|45.22|0
1696998300000|2023-10-11 04:25:00|47.48|45.28|47.25|45.05|47.48|45.28|47.25|45.05|0
1696998600000|2023-10-11 04:30:00|47.2|45|47.14|44.94|47.25|45.05|47.03|44.83|0
1696998900000|2023-10-11 04:35:00|47.11|44.91|47.08|44.88|47.2|45|47.08|44.88|0
1696999200000|2023-10-11 04:40:00|47.06|44.86|47.08|44.88|47.14|44.94|46.97|44.77|0
1696999500000|2023-10-11 04:45:00|47.03|44.83|47.03|44.83|47.08|44.88|46.97|44.77|0
1696999800000|2023-10-11 04:50:00|47.08|44.88|47.02|44.82|47.08|44.88|47.02|44.82|0
1697000100000|2023-10-11 04:55:00|47.08|44.88|47.02|44.82|47.08|44.88|46.97|44.77|0
1697000400000|2023-10-11 05:00:00|46.97|44.77|47.13|44.93|47.19|44.99|46.97|44.77|0
1697000700000|2023-10-11 05:05:00|47.19|44.99|47.02|44.82|47.25|45.05|47.02|44.82|0
1697001000000|2023-10-11 05:10:00|46.97|44.77|47.08|44.88|47.08|44.88|46.94|44.74|0
1697001300000|2023-10-11 05:15:00|47.02|44.82|47.19|44.99|47.24|45.04|47.02|44.82|0
1697001600000|2023-10-11 05:20:00|47.24|45.04|47.18|44.98|47.24|45.04|47.07|44.87|0
1697001900000|2023-10-11 05:25:00|47.13|44.93|47.3|45.1|47.35|45.15|47.13|44.93|0
1697002200000|2023-10-11 05:30:00|47.24|45.04|47.29|45.09|47.41|45.21|47.24|45.04|0
1697002500000|2023-10-11 05:35:00|47.35|45.15|47.07|44.87|47.35|45.15|47.01|44.81|0
1697002800000|2023-10-11 05:40:00|47.01|44.81|46.9|44.7|47.01|44.81|46.74|44.54|0
1697003100000|2023-10-11 05:45:00|46.96|44.76|47.01|44.81|47.12|44.92|46.84|44.64|0
1697003400000|2023-10-11 05:50:00|46.96|44.76|46.95|44.75|46.96|44.76|46.84|44.64|0
1697003700000|2023-10-11 05:55:00|46.93|44.73|46.84|44.64|46.93|44.73|46.73|44.53|0
1697004000000|2023-10-11 06:00:00|46.87|44.67|46.56|44.36|46.87|44.67|46.51|44.31|0
1697004300000|2023-10-11 06:05:00|46.51|44.31|46.45|44.25|46.67|44.47|46.29|44.09|0
1697004600000|2023-10-11 06:10:00|46.51|44.31|46.73|44.53|46.78|44.58|46.34|44.14|0
1697004900000|2023-10-11 06:15:00|46.7|44.5|46.67|44.47|46.78|44.58|46.62|44.42|0
1697005200000|2023-10-11 06:20:00|46.61|44.41|46.5|44.3|46.89|44.69|46.45|44.25|0
1697005500000|2023-10-11 06:25:00|46.45|44.25|46.78|44.58|46.78|44.58|46.42|44.22|0
1697005800000|2023-10-11 06:30:00|46.72|44.52|46.78|44.58|46.94|44.74|46.61|44.41|0
1697006100000|2023-10-11 06:35:00|46.83|44.63|47.08|44.88|47.11|44.91|46.83|44.63|0
1697006400000|2023-10-11 06:40:00|47.11|44.91|47.22|45.02|47.33|45.13|47.11|44.91|0
1697006700000|2023-10-11 06:45:00|47.17|44.97|47.22|45.02|47.22|45.02|47.11|44.91|0
1697007000000|2023-10-11 06:50:00|47.16|44.96|47.05|44.85|47.16|44.96|47.05|44.85|0
1697007300000|2023-10-11 06:55:00|47|44.8|46.77|44.57|47.11|44.91|46.61|44.41|0
1697007600000|2023-10-11 07:00:00|46.83|44.63|47.1|44.9|47.44|45.24|46.74|44.54|0
1697007900000|2023-10-11 07:05:00|46.99|44.79|47.21|45.01|47.38|45.18|46.91|44.71|0
1697008200000|2023-10-11 07:10:00|47.16|44.96|47.55|45.35|47.55|45.35|46.82|44.62|0
1697008500000|2023-10-11 07:15:00|47.66|45.46|47.38|45.18|47.94|45.74|46.99|44.79|0
1697008800000|2023-10-11 07:20:00|47.44|45.24|47.89|45.69|48.06|45.86|47.32|45.12|0
1697009100000|2023-10-11 07:25:00|47.91|45.71|47.94|45.74|48|45.8|47.43|45.23|0
1697009400000|2023-10-11 07:30:00|48|45.8|48.11|45.91|48.28|46.08|47.94|45.74|0
1697009700000|2023-10-11 07:35:00|48.05|45.85|47.88|45.68|48.11|45.91|47.43|45.23|0
1697010000000|2023-10-11 07:40:00|47.94|45.74|46.95|44.75|48.87|46.67|46.78|44.58|0
1697010300000|2023-10-11 07:45:00|47|44.8|47.17|44.97|47.17|44.97|46.72|44.52|0
1697010600000|2023-10-11 07:50:00|47.11|44.91|45.94|43.74|47.11|44.91|45.91|43.71|0
1697010900000|2023-10-11 07:55:00|45.89|43.69|45.72|43.52|46|43.8|45.34|43.14|0
1697011200000|2023-10-11 08:00:00|45.77|43.57|46.33|44.13|46.44|44.24|45.61|43.41|0
1697011500000|2023-10-11 08:05:00|46.44|44.24|45.55|43.35|46.49|44.29|45.5|43.3|0
1697011800000|2023-10-11 08:10:00|45.66|43.46|46.22|44.02|46.67|44.47|45.53|43.33|0
1697012100000|2023-10-11 08:15:00|46.25|44.05|46.28|44.08|46.5|44.3|45.83|43.63|0
1697012400000|2023-10-11 08:20:00|46.22|44.02|45.91|43.71|46.61|44.41|45.89|43.69|0
1697012700000|2023-10-11 08:25:00|45.94|43.74|46.16|43.96|46.24|44.04|45.67|43.47|0
1697013000000|2023-10-11 08:30:00|46.13|43.93|46.27|44.07|46.33|44.13|45.83|43.63|0
1697013300000|2023-10-11 08:35:00|46.33|44.13|46.83|44.63|46.88|44.68|46.22|44.02|0
1697013600000|2023-10-11 08:40:00|46.77|44.57|46.77|44.57|47.16|44.96|46.66|44.46|0
1697013900000|2023-10-11 08:45:00|46.83|44.63|47.1|44.9|47.27|45.07|46.74|44.54|0
1697014200000|2023-10-11 08:50:00|47.05|44.85|47.44|45.24|47.55|45.35|47.05|44.85|0
1697014500000|2023-10-11 08:55:00|47.5|45.3|47.33|45.13|47.55|45.35|47.1|44.9|0
1697014800000|2023-10-11 09:00:00|47.27|45.07|47.33|45.13|47.61|45.41|47.1|44.9|0
1697015100000|2023-10-11 09:05:00|47.27|45.07|46.99|44.79|47.44|45.24|46.93|44.73|0
1697015400000|2023-10-11 09:10:00|46.96|44.76|47.32|45.12|47.55|45.35|46.71|44.51|0
1697015700000|2023-10-11 09:15:00|47.38|45.18|47.44|45.24|47.49|45.29|47.04|44.84|0
1697016000000|2023-10-11 09:20:00|47.38|45.18|47.32|45.12|47.44|45.24|47.1|44.9|0
1697016300000|2023-10-11 09:25:00|47.38|45.18|46.93|44.73|47.49|45.29|46.93|44.73|0
1697016600000|2023-10-11 09:30:00|46.98|44.78|47.32|45.12|47.52|45.32|46.93|44.73|0
1697016900000|2023-10-11 09:35:00|47.35|45.15|47.15|44.95|47.43|45.23|47.09|44.89|0
1697017200000|2023-10-11 09:40:00|47.2|45|47.66|45.46|47.66|45.46|47.15|44.95|0
1697017500000|2023-10-11 09:45:00|47.71|45.51|47.6|45.4|47.82|45.62|47.54|45.34|0
1697017800000|2023-10-11 09:50:00|47.65|45.45|47.77|45.57|47.82|45.62|47.6|45.4|0
1697018100000|2023-10-11 09:55:00|47.71|45.51|47.71|45.51|48.11|45.91|47.54|45.34|0
1697018400000|2023-10-11 10:00:00|47.76|45.56|47.96|45.76|48.16|45.96|47.65|45.45|0
1697018700000|2023-10-11 10:05:00|47.99|45.79|47.76|45.56|48.05|45.85|47.71|45.51|0
1697019000000|2023-10-11 10:10:00|47.71|45.51|47.53|45.33|47.88|45.68|47.42|45.22|0
1697019300000|2023-10-11 10:15:00|47.51|45.31|47.82|45.62|47.87|45.67|47.31|45.11|0
1697019600000|2023-10-11 10:20:00|47.79|45.59|47.82|45.62|47.87|45.67|47.53|45.33|0
1697019900000|2023-10-11 10:25:00|47.76|45.56|47.38|45.18|48.51|46.31|47.38|45.18|0
1697020200000|2023-10-11 10:30:00|47.43|45.23|47.26|45.06|47.66|45.46|47.21|45.01|0
1697020500000|2023-10-11 10:35:00|47.32|45.12|47.71|45.51|47.71|45.51|47.26|45.06|0
1697020800000|2023-10-11 10:40:00|47.66|45.46|47.88|45.68|47.88|45.68|47.54|45.34|0
1697021100000|2023-10-11 10:45:00|47.94|45.74|47.71|45.51|47.94|45.74|47.6|45.4|0
1697021400000|2023-10-11 10:50:00|47.65|45.45|47.82|45.62|47.82|45.62|47.48|45.28|0
1697021700000|2023-10-11 10:55:00|47.88|45.68|47.71|45.51|47.88|45.68|47.65|45.45|0
1697022000000|2023-10-11 11:00:00|47.77|45.57|48.28|46.08|48.28|46.08|47.77|45.57|0
1697022300000|2023-10-11 11:05:00|48.22|46.02|48.62|46.42|48.74|46.54|48.16|45.96|0
1697022600000|2023-10-11 11:10:00|47.74|45.54|47.79|45.59|47.85|45.65|47.57|45.37|0
1697022900000|2023-10-11 11:15:00|47.74|45.54|47.74|45.54|47.85|45.65|47.62|45.42|0
1697023200000|2023-10-11 11:20:00|47.68|45.48|47.85|45.65|47.85|45.65|47.68|45.48|0
1697023500000|2023-10-11 11:25:00|47.79|45.59|47.79|45.59|47.85|45.65|47.56|45.36|0
1697023800000|2023-10-11 11:30:00|47.73|45.53|48.19|45.99|48.31|46.11|47.51|45.31|0
1697024100000|2023-10-11 11:35:00|48.13|45.93|47.67|45.47|48.13|45.93|47.67|45.47|0
1697024400000|2023-10-11 11:40:00|47.62|45.42|47.27|45.07|47.62|45.42|47.05|44.85|0
1697024700000|2023-10-11 11:45:00|47.22|45.02|47.61|45.41|47.73|45.53|47.16|44.96|0
1697025000000|2023-10-11 11:50:00|47.67|45.47|47.73|45.53|47.73|45.53|47.39|45.19|0
1697025300000|2023-10-11 11:55:00|47.67|45.47|47.72|45.52|47.83|45.63|47.44|45.24|0
1697025600000|2023-10-11 12:00:00|47.66|45.46|47.38|45.18|47.78|45.58|47.15|44.95|0
1697025900000|2023-10-11 12:05:00|47.4|45.2|47.83|45.63|47.89|45.69|47.15|44.95|0
1697026200000|2023-10-11 12:10:00|47.77|45.57|47.66|45.46|47.83|45.63|47.37|45.17|0
1697026500000|2023-10-11 12:15:00|47.71|45.51|47.43|45.23|47.71|45.51|47.2|45|0
1697026800000|2023-10-11 12:20:00|47.37|45.17|47.71|45.51|47.94|45.74|47.26|45.06|0
1697027100000|2023-10-11 12:25:00|47.65|45.45|47.57|45.37|47.71|45.51|47.14|44.94|0
1697027400000|2023-10-11 12:30:00|47.6|45.4|47.42|45.22|47.84|45.64|45.6|43.4|0
1697027700000|2023-10-11 12:35:00|47.59|45.39|46.96|44.76|48.85|46.65|46.96|44.76|0
1697028000000|2023-10-11 12:40:00|47.02|44.82|47.58|45.38|47.58|45.38|46.63|44.43|0
1697028300000|2023-10-11 12:45:00|47.53|45.33|47.98|45.78|48.09|45.89|47.27|45.07|0
1697028600000|2023-10-11 12:50:00|47.92|45.72|48.26|46.06|48.49|46.29|47.64|45.44|0
1697028900000|2023-10-11 12:55:00|48.21|46.01|49.01|46.81|49.01|46.81|48.09|45.89|0
1697029200000|2023-10-11 13:00:00|48.95|46.75|49.07|46.87|49.54|47.34|47.92|45.72|0
1697029500000|2023-10-11 13:05:00|49.13|46.93|48.78|46.58|49.54|47.34|48.66|46.46|0
1697029800000|2023-10-11 13:10:00|48.72|46.52|47.92|45.72|48.84|46.64|47.86|45.66|0
1697030100000|2023-10-11 13:15:00|47.8|45.6|47.92|45.72|48.09|45.89|47.46|45.26|0
1697030400000|2023-10-11 13:20:00|47.86|45.66|47.69|45.49|47.97|45.77|47.52|45.32|0
1697030700000|2023-10-11 13:25:00|47.74|45.54|47.86|45.66|48.31|46.11|47.69|45.49|0
1697031000000|2023-10-11 13:30:00|47.97|45.77|49.06|46.86|49.59|47.39|47.97|45.77|0
1697031300000|2023-10-11 13:35:00|49.24|47.04|49|46.8|49.64|47.44|48.37|46.17|0
1697031600000|2023-10-11 13:40:00|49.06|46.86|47.79|45.59|49.24|47.04|47.68|45.48|0
1697031900000|2023-10-11 13:45:00|47.85|45.65|48.14|45.94|48.77|46.57|47.71|45.51|0
1697032200000|2023-10-11 13:50:00|48.08|45.88|46.55|44.35|48.25|46.05|46.43|44.23|0
1697032500000|2023-10-11 13:55:00|46.6|44.4|46.77|44.57|46.88|44.68|46.55|44.35|0
1697032800000|2023-10-11 14:00:00|46.83|44.63|46.26|44.06|46.83|44.63|45.93|43.73|0
1697033100000|2023-10-11 14:05:00|46.32|44.12|46.24|44.04|46.86|44.66|46.02|43.82|0
1697033400000|2023-10-11 14:10:00|46.3|44.1|45.02|42.82|46.35|44.15|45.02|42.82|0
1697033700000|2023-10-11 14:15:00|44.97|42.77|45.02|42.82|45.52|43.32|44.75|42.55|0
1697034000000|2023-10-11 14:20:00|44.97|42.77|45.46|43.26|45.79|43.59|44.97|42.77|0
1697034300000|2023-10-11 14:25:00|45.32|43.12|45.46|43.26|45.51|43.31|44.86|42.66|0
1697034600000|2023-10-11 14:30:00|45.51|43.31|45.79|43.59|45.79|43.59|44.96|42.76|0
1697034900000|2023-10-11 14:35:00|45.73|43.53|45.79|43.59|45.9|43.7|44.91|42.71|0
1697035200000|2023-10-11 14:40:00|45.73|43.53|45.34|43.14|45.9|43.7|45.02|42.82|0
1697035500000|2023-10-11 14:45:00|45.51|43.31|44.91|42.71|45.51|43.31|44.42|42.22|0
1697035800000|2023-10-11 14:50:00|44.96|42.76|46.4|44.2|46.68|44.48|44.96|42.76|0
1697036100000|2023-10-11 14:55:00|46.34|44.14|46.62|44.42|46.68|44.48|46.17|43.97|0
1697036400000|2023-10-11 15:00:00|46.56|44.36|46.56|44.36|47.35|45.15|46.39|44.19|0
1697036700000|2023-10-11 15:05:00|46.62|44.42|46.67|44.47|47.07|44.87|46.5|44.3|0
1697037000000|2023-10-11 15:10:00|46.73|44.53|46.06|43.86|47.01|44.81|45.95|43.75|0
1697037300000|2023-10-11 15:15:00|46|43.8|44.3|42.1|46|43.8|43.98|41.78|0
1697037600000|2023-10-11 15:20:00|44.19|41.99|44.6|42.4|44.71|42.51|43.98|41.78|0
1697037900000|2023-10-11 15:25:00|44.55|42.35|44.03|41.83|44.71|42.51|43.95|41.75|0
1697038200000|2023-10-11 15:30:00|44.06|41.86|44.49|42.29|44.65|42.45|44|41.8|0
1697038500000|2023-10-11 15:35:00|44.43|42.23|44.22|42.02|44.54|42.34|43.89|41.69|0
1697038800000|2023-10-11 15:40:00|44.27|42.07|43.68|41.48|44.27|42.07|43.63|41.43|0
1697039100000|2023-10-11 15:45:00|43.73|41.53|44.38|42.18|44.76|42.56|43.73|41.53|0
1697039400000|2023-10-11 15:50:00|44.43|42.23|44.7|42.5|45.3|43.1|44.32|42.12|0
1697039700000|2023-10-11 15:55:00|44.65|42.45|44.1|41.9|44.7|42.5|44.05|41.85|0
1697040000000|2023-10-11 16:00:00|44.05|41.85|43.94|41.74|44.1|41.9|43.67|41.47|0
1697040300000|2023-10-11 16:05:00|43.89|41.69|44.1|41.9|44.26|42.06|43.3|41.1|0
1697040600000|2023-10-11 16:10:00|44.16|41.96|43.4|41.2|44.16|41.96|43.4|41.2|0
1697040900000|2023-10-11 16:15:00|43.35|41.15|43.77|41.57|43.98|41.78|42.98|40.78|0
1697041200000|2023-10-11 16:20:00|43.82|41.62|43.55|41.35|43.82|41.62|43.39|41.19|0
1697041500000|2023-10-11 16:25:00|43.61|41.41|43.66|41.46|43.82|41.62|43.23|41.03|0
1697041800000|2023-10-11 16:30:00|43.55|41.35|43.71|41.51|44.25|42.05|43.55|41.35|0
1697042100000|2023-10-11 16:35:00|43.76|41.56|44.3|42.1|44.46|42.26|43.55|41.35|0
1697042400000|2023-10-11 16:40:00|44.35|42.15|43.97|41.77|44.57|42.37|43.92|41.72|0
1697042700000|2023-10-11 16:45:00|43.92|41.72|43.92|41.72|44.08|41.88|43.65|41.45|0
1697043000000|2023-10-11 16:50:00|43.97|41.77|43.33|41.13|44.13|41.93|43.02|40.82|0
1697043300000|2023-10-11 16:55:00|43.39|41.19|45.09|42.89|45.51|43.31|43.07|40.87|0
1697043600000|2023-10-11 17:00:00|45.03|42.83|44.49|42.29|45.36|43.16|44.44|42.24|0
1697043900000|2023-10-11 17:05:00|44.55|42.35|45.14|42.94|45.14|42.94|44.49|42.29|0
1697044200000|2023-10-11 17:10:00|45.09|42.89|45.41|43.21|45.41|43.21|44.98|42.78|0
1697044500000|2023-10-11 17:15:00|45.36|43.16|43.69|41.49|45.46|43.26|43.43|41.23|0
1697044800000|2023-10-11 17:20:00|43.64|41.44|43.95|41.75|44.27|42.07|43.43|41.23|0
1697045100000|2023-10-11 17:25:00|43.85|41.65|44.11|41.91|44.33|42.13|43.74|41.54|0
1697045400000|2023-10-11 17:30:00|44.06|41.86|43.42|41.22|44.06|41.86|43.42|41.22|0
1697045700000|2023-10-11 17:35:00|43.37|41.17|44.1|41.9|44.52|42.32|43|40.8|0
1697046000000|2023-10-11 17:40:00|44.04|41.84|44.31|42.11|44.47|42.27|44.04|41.84|0
1697046300000|2023-10-11 17:45:00|44.25|42.05|44.04|41.84|44.47|42.27|43.88|41.68|0
1697046600000|2023-10-11 17:50:00|44.09|41.89|45.11|42.91|45.11|42.91|44.09|41.89|0
1697046900000|2023-10-11 17:55:00|45.06|42.86|43.97|41.77|45.43|43.23|43.97|41.77|0
1697047200000|2023-10-11 18:00:00|44|41.8|43.66|41.46|45.32|43.12|43.66|41.46|0
1697047500000|2023-10-11 18:05:00|43.61|41.41|43.61|41.41|44.2|42|43.56|41.36|0
1697047800000|2023-10-11 18:10:00|43.56|41.36|43.82|41.62|44.25|42.05|43.34|41.14|0
1697048100000|2023-10-11 18:15:00|43.93|41.73|44.25|42.05|44.79|42.59|43.93|41.73|0
1697048400000|2023-10-11 18:20:00|44.19|41.99|45.88|43.68|45.94|43.74|44.19|41.99|0
1697048700000|2023-10-11 18:25:00|45.77|43.57|45.06|42.86|46.55|44.35|44.95|42.75|0
1697049000000|2023-10-11 18:30:00|45|42.8|45.61|43.41|45.88|43.68|45|42.8|0
1697049300000|2023-10-11 18:35:00|45.72|43.52|45.38|43.18|46.05|43.85|45.38|43.18|0
1697049600000|2023-10-11 18:40:00|45.33|43.13|45.93|43.73|46.1|43.9|45.22|43.02|0
1697049900000|2023-10-11 18:45:00|45.88|43.68|46.04|43.84|46.38|44.18|45.49|43.29|0
1697050200000|2023-10-11 18:50:00|45.99|43.79|46.38|44.18|46.49|44.29|45.71|43.51|0
1697050500000|2023-10-11 18:55:00|46.32|44.12|45.99|43.79|46.54|44.34|45.6|43.4|0
1697050800000|2023-10-11 19:00:00|45.93|43.73|46.49|44.29|46.82|44.62|45.82|43.62|0
1697051100000|2023-10-11 19:05:00|46.43|44.23|46.37|44.17|46.43|44.23|45.76|43.56|0
1697051400000|2023-10-11 19:10:00|46.43|44.23|45.98|43.78|46.65|44.45|45.98|43.78|0
1697051700000|2023-10-11 19:15:00|46.04|43.84|44.91|42.71|46.2|44|44.42|42.22|0
1697052000000|2023-10-11 19:20:00|44.86|42.66|45.13|42.93|45.13|42.93|44.53|42.33|0
1697052300000|2023-10-11 19:25:00|45.08|42.88|45.46|43.26|45.74|43.54|44.75|42.55|0
1697052600000|2023-10-11 19:30:00|45.35|43.15|45.68|43.48|45.85|43.65|45.24|43.04|0
1697052900000|2023-10-11 19:35:00|45.74|43.54|46.52|44.32|46.69|44.49|45.41|43.21|0
1697053200000|2023-10-11 19:40:00|46.64|44.44|46.18|43.98|46.88|44.68|45.2|43|0
1697053500000|2023-10-11 19:45:00|46.12|43.92|46.4|44.2|46.97|44.77|46.12|43.92|0
1697053800000|2023-10-11 19:50:00|46.46|44.26|46.8|44.6|46.91|44.71|46.4|44.2|0
1697054100000|2023-10-11 19:55:00|46.74|44.54|46.8|44.6|47.31|45.11|46.51|44.31|0
1697054400000|2023-10-11 20:00:00|46.85|44.65|48.06|45.86|48.35|46.15|46.8|44.6|0
1697054700000|2023-10-11 20:05:00|48|45.8|47.64|45.44|48.68|46.48|47.35|45.15|0
1697055000000|2023-10-11 20:10:00|47.67|45.47|47.87|45.67|47.93|45.73|47.58|45.38|0
1697055300000|2023-10-11 20:15:00|48.08|45.68|48.08|45.68|48.2|45.8|47.97|45.57|0
1697055600000|2023-10-11 20:20:00|48.03|45.63|48.02|45.62|48.03|45.63|47.79|45.39|0
1697055900000|2023-10-11 20:25:00|48.08|45.68|47.91|45.51|48.08|45.68|47.85|45.45|0
1697056200000|2023-10-11 20:30:00|47.96|45.56|47.85|45.45|48.02|45.62|47.79|45.39|0
1697056500000|2023-10-11 20:35:00|47.91|45.51|47.96|45.56|47.96|45.56|47.85|45.45|0
1697056800000|2023-10-11 20:40:00|48.02|45.62|48.08|45.68|48.14|45.74|47.96|45.56|0
1697057100000|2023-10-11 20:45:00|48.02|45.62|48.08|45.68|48.08|45.68|48.02|45.62|0
1697057400000|2023-10-11 20:50:00|48.13|45.73|48.31|45.91|48.31|45.91|48.13|45.73|0
1697057700000|2023-10-11 20:55:00|48.25|45.85|48.28|45.88|48.43|46.03|48.25|45.85|0
1697058000000|2023-10-11 21:00:00|48.3|45.9|48.29|45.89|48.35|45.95|48.23|45.83|0
1697058300000|2023-10-11 21:05:00|48.28|45.88|48.28|45.88|48.33|45.93|48.25|45.85|0
1697058600000|2023-10-11 21:10:00|48.27|45.87|48.23|45.83|48.28|45.88|48.23|45.83|0
1697058900000|2023-10-11 21:15:00|48.19|45.79|48.18|45.78|48.24|45.84|48.15|45.75|0
1697059200000|2023-10-11 21:20:00|48.19|45.79|48.09|45.69|48.19|45.79|48.03|45.63|0
1697059500000|2023-10-11 21:25:00|48.08|45.68|48.09|45.69|48.11|45.71|48.01|45.61|0
1697059800000|2023-10-11 21:30:00|48.08|45.68|48.1|45.7|48.13|45.73|48.01|45.61|0
1697060100000|2023-10-11 21:35:00|48.08|45.68|48.1|45.7|48.13|45.73|48.08|45.68|0
1697060700000|2023-10-11 21:45:00|48.06|45.66|48.09|45.69|48.15|45.75|48.04|45.64|0
1697061000000|2023-10-11 21:50:00|48.08|45.68|48.09|45.69|48.12|45.72|48.08|45.68|0
1697061300000|2023-10-11 21:55:00|48.08|45.68|48.08|45.68|48.11|45.71|48.07|45.67|0
1697061600000|2023-10-11 22:00:00|48.03|45.63|47.71|45.31|48.03|45.63|47.59|45.19|0
1697061900000|2023-10-11 22:05:00|47.74|45.34|47.65|45.25|47.77|45.37|47.59|45.19|0
1697062200000|2023-10-11 22:10:00|47.68|45.28|47.59|45.19|47.71|45.31|47.59|45.19|0
1697062500000|2023-10-11 22:15:00|47.53|45.13|47.42|45.02|47.59|45.19|47.42|45.02|0
1697062800000|2023-10-11 22:20:00|47.47|45.07|47.59|45.19|47.59|45.19|47.47|45.07|0
1697063100000|2023-10-11 22:25:00|47.53|45.13|47.59|45.19|47.59|45.19|47.53|45.13|0
1697063400000|2023-10-11 22:30:00|47.65|45.25|47.76|45.36|47.76|45.36|47.59|45.19|0
1697063700000|2023-10-11 22:35:00|47.7|45.3|47.76|45.36|47.76|45.36|47.7|45.3|0
1697064000000|2023-10-11 22:40:00|47.7|45.3|47.7|45.3|47.76|45.36|47.7|45.3|0
1697064300000|2023-10-11 22:45:00|47.73|45.33|47.81|45.41|47.84|45.44|47.7|45.3|0
1697064600000|2023-10-11 22:50:00|47.78|45.38|47.81|45.41|47.81|45.41|47.76|45.36|0
1697064900000|2023-10-11 22:55:00|47.87|45.47|47.93|45.53|47.99|45.59|47.81|45.41|0
1697065200000|2023-10-11 23:00:00|47.99|45.59|47.87|45.47|48.04|45.64|47.81|45.41|0
1697065500000|2023-10-11 23:05:00|47.9|45.5|47.87|45.47|47.98|45.58|47.87|45.47|0
1697065800000|2023-10-11 23:10:00|47.81|45.41|47.87|45.47|47.87|45.47|47.81|45.41|0
1697066100000|2023-10-11 23:15:00|47.92|45.52|47.92|45.52|47.98|45.58|47.87|45.47|0
1697066400000|2023-10-11 23:20:00|47.86|45.46|47.92|45.52|47.92|45.52|47.86|45.46|0
1697066700000|2023-10-11 23:25:00|47.98|45.58|48.21|45.81|48.33|45.93|47.92|45.52|0
1697067000000|2023-10-11 23:30:00|48.27|45.87|48.39|45.99|48.39|45.99|48.21|45.81|0
1697067300000|2023-10-11 23:35:00|48.33|45.93|48.24|45.84|48.39|45.99|48.21|45.81|0
1697067600000|2023-10-11 23:40:00|48.21|45.81|48.21|45.81|48.27|45.87|48.15|45.75|0
1697067900000|2023-10-11 23:45:00|48.15|45.75|48.27|45.87|48.32|45.92|48.15|45.75|0
1697068200000|2023-10-11 23:50:00|48.29|45.89|48.38|45.98|48.38|45.98|48.27|45.87|0
1697068500000|2023-10-11 23:55:00|48.32|45.92|48.38|45.98|48.38|45.98|48.26|45.86|0
1697068800000|2023-10-12 00:00:00|48.32|45.92|48.26|45.86|48.38|45.98|48.15|45.75|0
1697069100000|2023-10-12 00:05:00|48.2|45.8|48.79|46.39|48.97|46.57|48.2|45.8|0
1697069400000|2023-10-12 00:10:00|48.85|46.45|48.49|46.09|48.85|46.45|48.26|45.86|0
1697069700000|2023-10-12 00:15:00|48.44|46.04|48.2|45.8|48.49|46.09|48.2|45.8|0
1697070000000|2023-10-12 00:20:00|48.26|45.86|48.82|46.42|48.88|46.48|48.2|45.8|0
1697070300000|2023-10-12 00:25:00|48.76|46.36|48.85|46.45|48.96|46.56|48.65|46.25|0
1697070600000|2023-10-12 00:30:00|48.75|46.55|48.75|46.55|48.92|46.72|48.75|46.55|0
1697070900000|2023-10-12 00:35:00|48.8|46.6|48.69|46.49|48.86|46.66|48.63|46.43|0
1697071200000|2023-10-12 00:40:00|48.74|46.54|48.92|46.72|48.92|46.72|48.63|46.43|0
1697071500000|2023-10-12 00:45:00|48.98|46.78|49.33|47.13|49.39|47.19|48.98|46.78|0
1697071800000|2023-10-12 00:50:00|49.3|47.1|48.98|46.78|49.3|47.1|48.86|46.66|0
1697072100000|2023-10-12 00:55:00|48.92|46.72|49.27|47.07|49.27|47.07|48.92|46.72|0
1697072400000|2023-10-12 01:00:00|49.21|47.01|49.03|46.83|49.27|47.07|48.92|46.72|0
1697072700000|2023-10-12 01:05:00|48.97|46.77|48.97|46.77|49.09|46.89|48.91|46.71|0
1697073000000|2023-10-12 01:10:00|49.03|46.83|48.91|46.71|49.03|46.83|48.85|46.65|0
1697073300000|2023-10-12 01:15:00|48.97|46.77|49.09|46.89|49.39|47.19|48.97|46.77|0
1697073600000|2023-10-12 01:20:00|49.03|46.83|49.15|46.95|49.29|47.09|49.03|46.83|0
1697073900000|2023-10-12 01:25:00|49.21|47.01|49.2|47|49.32|47.12|49.09|46.89|0
1697074200000|2023-10-12 01:30:00|49.09|46.89|49.26|47.06|49.26|47.06|48.97|46.77|0
1697074500000|2023-10-12 01:35:00|49.32|47.12|49.2|47|49.44|47.24|49.14|46.94|0
1697074800000|2023-10-12 01:40:00|49.26|47.06|49.38|47.18|49.44|47.24|49.14|46.94|0
1697075100000|2023-10-12 01:45:00|49.44|47.24|49.2|47|49.5|47.3|49.08|46.88|0
1697075400000|2023-10-12 01:50:00|49.14|46.94|49.38|47.18|49.44|47.24|49.14|46.94|0
1697075700000|2023-10-12 01:55:00|49.44|47.24|49.08|46.88|49.44|47.24|49.08|46.88|0
1697076000000|2023-10-12 02:00:00|49.11|46.91|49.08|46.88|49.26|47.06|49.02|46.82|0
1697076300000|2023-10-12 02:05:00|49.14|46.94|48.96|46.76|49.14|46.94|48.96|46.76|0
1697076600000|2023-10-12 02:10:00|49.02|46.82|48.84|46.64|49.13|46.93|48.84|46.64|0
1697076900000|2023-10-12 02:15:00|48.9|46.7|49.01|46.81|49.07|46.87|48.9|46.7|0
1697077200000|2023-10-12 02:20:00|48.96|46.76|49.07|46.87|49.19|46.99|48.95|46.75|0
1697077500000|2023-10-12 02:25:00|49.01|46.81|48.89|46.69|49.07|46.87|48.89|46.69|0
1697077800000|2023-10-12 02:30:00|48.95|46.75|49.01|46.81|49.13|46.93|48.89|46.69|0
1697078100000|2023-10-12 02:35:00|48.95|46.75|48.95|46.75|49.07|46.87|48.83|46.63|0
1697078400000|2023-10-12 02:40:00|48.89|46.69|48.71|46.51|49.01|46.81|48.71|46.51|0
1697078700000|2023-10-12 02:45:00|48.77|46.57|48.77|46.57|48.89|46.69|48.77|46.57|0
1697079000000|2023-10-12 02:50:00|48.83|46.63|48.83|46.63|48.89|46.69|48.77|46.57|0
1697079300000|2023-10-12 02:55:00|48.86|46.66|48.89|46.69|49.01|46.81|48.83|46.63|0
1697079600000|2023-10-12 03:00:00|48.95|46.75|49.06|46.86|49.06|46.86|48.94|46.74|0
1697079900000|2023-10-12 03:05:00|49.12|46.92|49.06|46.86|49.18|46.98|49|46.8|0
1697080200000|2023-10-12 03:10:00|49.12|46.92|49.06|46.86|49.12|46.92|49.06|46.86|0
1697080500000|2023-10-12 03:15:00|49.12|46.92|49|46.8|49.18|46.98|49|46.8|0
1697080800000|2023-10-12 03:20:00|49.06|46.86|49.06|46.86|49.12|46.92|48.94|46.74|0
1697081100000|2023-10-12 03:25:00|49.12|46.92|48.94|46.74|49.12|46.92|48.94|46.74|0
1697081400000|2023-10-12 03:30:00|49|46.8|49.11|46.91|49.17|46.97|49|46.8|0
1697081700000|2023-10-12 03:35:00|49.17|46.97|49.05|46.85|49.29|47.09|49.05|46.85|0
1697082000000|2023-10-12 03:40:00|49.11|46.91|49.23|47.03|49.29|47.09|49.11|46.91|0
1697082300000|2023-10-12 03:45:00|49.29|47.09|49.23|47.03|49.35|47.15|49.23|47.03|0
1697082600000|2023-10-12 03:50:00|49.29|47.09|49.29|47.09|49.35|47.15|49.29|47.09|0
1697082900000|2023-10-12 03:55:00|49.31|47.11|49.46|47.26|49.46|47.26|49.31|47.11|0
1697083200000|2023-10-12 04:00:00|49.4|47.2|49.4|47.2|49.4|47.2|49.34|47.14|0
1697083500000|2023-10-12 04:05:00|49.34|47.14|49.52|47.32|49.52|47.32|49.34|47.14|0
1697083800000|2023-10-12 04:10:00|49.58|47.38|49.52|47.32|49.58|47.38|49.46|47.26|0
1697084100000|2023-10-12 04:15:00|49.58|47.38|49.58|47.38|49.64|47.44|49.52|47.32|0
1697084400000|2023-10-12 04:20:00|49.64|47.44|49.64|47.44|49.64|47.44|49.58|47.38|0
1697084700000|2023-10-12 04:25:00|49.58|47.38|49.73|47.53|49.79|47.59|49.46|47.26|0
1697085000000|2023-10-12 04:30:00|49.67|47.47|49.73|47.53|49.73|47.53|49.67|47.47|0
1697085300000|2023-10-12 04:35:00|49.79|47.59|49.72|47.52|49.79|47.59|49.72|47.52|0
1697085600000|2023-10-12 04:40:00|49.78|47.58|49.78|47.58|49.81|47.61|49.78|47.58|0
1697085900000|2023-10-12 04:45:00|49.84|47.64|50.02|47.82|50.02|47.82|49.78|47.58|0
1697086200000|2023-10-12 04:50:00|49.96|47.76|49.9|47.7|50.02|47.82|49.84|47.64|0
1697086500000|2023-10-12 04:55:00|49.96|47.76|50.02|47.82|50.02|47.82|49.9|47.7|0
1697086800000|2023-10-12 05:00:00|49.96|47.76|50.02|47.82|50.02|47.82|49.9|47.7|0
1697087100000|2023-10-12 05:05:00|50.05|47.85|49.72|47.52|50.08|47.88|49.72|47.52|0
1697087400000|2023-10-12 05:10:00|49.78|47.58|49.78|47.58|49.84|47.64|49.72|47.52|0
1697087700000|2023-10-12 05:15:00|49.72|47.52|49.71|47.51|49.78|47.58|49.6|47.4|0
1697088000000|2023-10-12 05:20:00|49.68|47.48|49.59|47.39|49.71|47.51|49.53|47.33|0
1697088300000|2023-10-12 05:25:00|49.53|47.33|49.59|47.39|49.65|47.45|49.48|47.28|0
1697088600000|2023-10-12 05:30:00|49.65|47.45|49.59|47.39|49.71|47.51|49.59|47.39|0
1697088900000|2023-10-12 05:35:00|49.65|47.45|49.83|47.63|49.95|47.75|49.65|47.45|0
1697089200000|2023-10-12 05:40:00|49.77|47.57|49.95|47.75|49.95|47.75|49.71|47.51|0
1697089500000|2023-10-12 05:45:00|49.89|47.69|49.83|47.63|49.95|47.75|49.8|47.6|0
1697089800000|2023-10-12 05:50:00|49.77|47.57|49.71|47.51|49.77|47.57|49.65|47.45|0
1697090100000|2023-10-12 05:55:00|49.65|47.45|49.88|47.68|49.88|47.68|49.59|47.39|0
1697090400000|2023-10-12 06:00:00|49.82|47.62|50.42|48.22|50.72|48.52|49.76|47.56|0
1697090700000|2023-10-12 06:05:00|50.48|48.28|50.78|48.58|50.78|48.58|50.3|48.1|0
1697091000000|2023-10-12 06:10:00|50.72|48.52|50.66|48.46|50.72|48.52|50.42|48.22|0
1697091300000|2023-10-12 06:15:00|50.72|48.52|50.72|48.52|50.84|48.64|50.72|48.52|0
1697091600000|2023-10-12 06:20:00|50.66|48.46|50.42|48.22|50.66|48.46|50.42|48.22|0
1697091900000|2023-10-12 06:25:00|50.36|48.16|50.48|48.28|50.66|48.46|50.36|48.16|0
1697092200000|2023-10-12 06:30:00|50.42|48.22|50.41|48.21|50.42|48.22|50.18|47.98|0
1697092500000|2023-10-12 06:35:00|50.35|48.15|50.96|48.76|51.02|48.82|50.35|48.15|0
1697092800000|2023-10-12 06:40:00|50.9|48.7|50.77|48.57|50.96|48.76|50.71|48.51|0
1697093100000|2023-10-12 06:45:00|50.65|48.45|50.83|48.63|50.89|48.69|50.53|48.33|0
1697093400000|2023-10-12 06:50:00|50.89|48.69|50.77|48.57|50.89|48.69|50.71|48.51|0
1697093700000|2023-10-12 06:55:00|50.83|48.63|50.89|48.69|51.08|48.88|50.77|48.57|0
1697094000000|2023-10-12 07:00:00|50.77|48.57|50.11|47.91|50.77|48.57|50.05|47.85|0
1697094300000|2023-10-12 07:05:00|50.17|47.97|50.17|47.97|50.53|48.33|49.99|47.79|0
1697094600000|2023-10-12 07:10:00|50.23|48.03|49.98|47.78|50.44|48.24|49.92|47.72|0
1697094900000|2023-10-12 07:15:00|49.92|47.72|50.1|47.9|50.16|47.96|49.69|47.49|0
1697095200000|2023-10-12 07:20:00|50.04|47.84|49.71|47.51|50.04|47.84|49.62|47.42|0
1697095500000|2023-10-12 07:25:00|49.68|47.48|49.15|46.95|49.86|47.66|49.09|46.89|0
1697095800000|2023-10-12 07:30:00|49.21|47.01|49.21|47.01|49.74|47.54|49.09|46.89|0
1697096100000|2023-10-12 07:35:00|49.15|46.95|49.44|47.24|49.56|47.36|49.03|46.83|0
1697096400000|2023-10-12 07:40:00|49.5|47.3|49.2|47|49.56|47.36|49.09|46.89|0
1697096700000|2023-10-12 07:45:00|49.23|47.03|49.03|46.83|49.32|47.12|48.97|46.77|0
1697097000000|2023-10-12 07:50:00|49.02|46.82|48.91|46.71|49.2|47|48.91|46.71|0
1697097300000|2023-10-12 07:55:00|48.96|46.76|49.17|46.97|49.5|47.3|48.28|46.08|0
1697097600000|2023-10-12 08:00:00|49.23|47.03|49.05|46.85|49.29|47.09|48.88|46.68|0
1697097900000|2023-10-12 08:05:00|48.99|46.79|49.29|47.09|49.35|47.15|48.93|46.73|0
1697098200000|2023-10-12 08:10:00|49.23|47.03|49.23|47.03|49.35|47.15|48.99|46.79|0
1697098500000|2023-10-12 08:15:00|49.17|46.97|49.64|47.44|49.7|47.5|49.11|46.91|0
1697098800000|2023-10-12 08:20:00|49.58|47.38|49.46|47.26|49.7|47.5|49.46|47.26|0
1697099100000|2023-10-12 08:25:00|49.52|47.32|49.52|47.32|49.58|47.38|49.34|47.14|0
1697099400000|2023-10-12 08:30:00|49.58|47.38|49.58|47.38|49.7|47.5|49.4|47.2|0
1697099700000|2023-10-12 08:35:00|49.52|47.32|49.58|47.38|49.7|47.5|49.28|47.08|0
1697100000000|2023-10-12 08:40:00|49.64|47.44|49.69|47.49|49.7|47.5|49.58|47.38|0
1697100300000|2023-10-12 08:45:00|49.66|47.46|49.51|47.31|49.99|47.79|49.46|47.26|0
1697100600000|2023-10-12 08:50:00|49.57|47.37|50.11|47.91|50.17|47.97|49.45|47.25|0
1697100900000|2023-10-12 08:55:00|50.17|47.97|50.53|48.33|50.56|48.36|50.11|47.91|0
1697101200000|2023-10-12 09:00:00|50.59|48.39|50.41|48.21|50.59|48.39|50.29|48.09|0
1697101500000|2023-10-12 09:05:00|50.44|48.24|50.65|48.45|50.71|48.51|50.44|48.24|0
1697101800000|2023-10-12 09:10:00|50.71|48.51|50.47|48.27|50.71|48.51|50.23|48.03|0
1697102100000|2023-10-12 09:15:00|50.41|48.21|50.52|48.32|50.65|48.45|50.41|48.21|0
1697102400000|2023-10-12 09:20:00|50.46|48.26|50.58|48.38|50.58|48.38|50.46|48.26|0
1697102700000|2023-10-12 09:25:00|50.55|48.35|50.4|48.2|50.64|48.44|50.28|48.08|0
1697103000000|2023-10-12 09:30:00|50.34|48.14|50.19|47.99|50.64|48.44|49.7|47.5|0
1697103300000|2023-10-12 09:35:00|50.25|48.05|50.37|48.17|50.43|48.23|50.19|47.99|0
1697103600000|2023-10-12 09:40:00|50.43|48.23|50.49|48.29|50.55|48.35|50.25|48.05|0
1697103900000|2023-10-12 09:45:00|50.52|48.32|50.79|48.59|50.79|48.59|50.49|48.29|0
1697104200000|2023-10-12 09:50:00|50.73|48.53|50.61|48.41|50.79|48.59|50.42|48.22|0
1697104500000|2023-10-12 09:55:00|50.54|48.34|50.54|48.34|50.61|48.41|50.48|48.28|0
1697104800000|2023-10-12 10:00:00|50.48|48.28|50.72|48.52|50.72|48.52|50.42|48.22|0
1697105100000|2023-10-12 10:05:00|50.78|48.58|50.6|48.4|50.78|48.58|50.48|48.28|0
1697105400000|2023-10-12 10:10:00|50.66|48.46|50.9|48.7|50.96|48.76|50.54|48.34|0
1697105700000|2023-10-12 10:15:00|50.78|48.58|51.02|48.82|51.27|49.07|50.72|48.52|0
1697106000000|2023-10-12 10:20:00|51.05|48.85|51.14|48.94|51.21|49.01|51.02|48.82|0
1697106300000|2023-10-12 10:25:00|51.08|48.88|50.75|48.55|51.08|48.88|50.72|48.52|0
1697106600000|2023-10-12 10:30:00|50.78|48.58|51.02|48.82|51.08|48.88|50.72|48.52|0
1697106900000|2023-10-12 10:35:00|51.08|48.88|51.02|48.82|51.26|49.06|50.9|48.7|0
1697107200000|2023-10-12 10:40:00|50.96|48.76|51.05|48.85|51.08|48.88|50.86|48.66|0
1697107500000|2023-10-12 10:45:00|51.08|48.88|50.77|48.57|51.08|48.88|50.77|48.57|0
1697107800000|2023-10-12 10:50:00|50.83|48.63|50.71|48.51|50.83|48.63|50.59|48.39|0
1697108100000|2023-10-12 10:55:00|50.65|48.45|50.59|48.39|50.83|48.63|50.53|48.33|0
1697108400000|2023-10-12 11:00:00|50.53|48.33|50.65|48.45|50.65|48.45|50.41|48.21|0
1697108700000|2023-10-12 11:05:00|50.59|48.39|50.47|48.27|50.65|48.45|50.35|48.15|0
1697109000000|2023-10-12 11:10:00|50.41|48.21|50.59|48.39|50.71|48.51|50.41|48.21|0
1697109300000|2023-10-12 11:15:00|50.61|48.41|50.52|48.32|50.89|48.69|50.52|48.32|0
1697109600000|2023-10-12 11:20:00|50.46|48.26|50.28|48.08|50.52|48.32|50.28|48.08|0
1697109900000|2023-10-12 11:25:00|50.31|48.11|50.28|48.08|50.4|48.2|50.16|47.96|0
1697110200000|2023-10-12 11:30:00|50.22|48.02|50.1|47.9|50.34|48.14|50.1|47.9|0
1697110500000|2023-10-12 11:35:00|50.16|47.96|50.34|48.14|50.46|48.26|50.16|47.96|0
1697110800000|2023-10-12 11:40:00|50.28|48.08|50.22|48.02|50.64|48.44|49.98|47.78|0
1697111100000|2023-10-12 11:45:00|50.18|47.98|50.09|47.89|50.7|48.5|50.09|47.89|0
1697111400000|2023-10-12 11:50:00|50.15|47.95|50.09|47.89|50.45|48.25|50.03|47.83|0
1697111700000|2023-10-12 11:55:00|50.15|47.95|50.63|48.43|50.7|48.5|50.15|47.95|0
1697112000000|2023-10-12 12:00:00|50.6|48.4|50.75|48.55|50.76|48.56|50.33|48.13|0
1697112300000|2023-10-12 12:05:00|50.72|48.52|50.94|48.74|51|48.8|50.57|48.37|0
1697112600000|2023-10-12 12:10:00|51|48.8|50.87|48.67|51.48|49.28|50.81|48.61|0
1697112900000|2023-10-12 12:15:00|50.81|48.61|50.81|48.61|50.87|48.67|50.45|48.25|0
1697113200000|2023-10-12 12:20:00|50.75|48.55|50.63|48.43|50.81|48.61|50.45|48.25|0
1697113500000|2023-10-12 12:25:00|50.66|48.46|50.81|48.61|51.11|48.91|50.57|48.37|0
1697113800000|2023-10-12 12:30:00|50.87|48.67|48.19|45.99|50.87|48.67|47.49|45.29|0
1697114100000|2023-10-12 12:35:00|47.83|45.63|46.62|44.42|47.89|45.69|45.94|43.74|0
1697114400000|2023-10-12 12:40:00|46.68|44.48|47.37|45.17|47.37|45.17|46.34|44.14|0
1697114700000|2023-10-12 12:45:00|47.6|45.4|48.83|46.63|48.88|46.68|47.42|45.22|0
1697115000000|2023-10-12 12:50:00|48.88|46.68|48.12|45.92|48.94|46.74|47.89|45.69|0
1697115300000|2023-10-12 12:55:00|48|45.8|47.36|45.16|48.29|46.09|47.31|45.11|0
1697115600000|2023-10-12 13:00:00|47.31|45.11|47.54|45.34|47.65|45.45|46.96|44.76|0
1697115900000|2023-10-12 13:05:00|47.48|45.28|47.07|44.87|47.54|45.34|46.79|44.59|0
1697116200000|2023-10-12 13:10:00|46.96|44.76|46.61|44.41|47.07|44.87|46.39|44.19|0
1697116500000|2023-10-12 13:15:00|46.56|44.36|46.39|44.19|47.01|44.81|46.33|44.13|0
1697116800000|2023-10-12 13:20:00|46.44|44.24|46.56|44.36|46.61|44.41|46.1|43.9|0
1697117100000|2023-10-12 13:25:00|46.78|44.58|47.24|45.04|47.36|45.16|46.44|44.24|0
1697117400000|2023-10-12 13:30:00|46.9|44.7|45.24|43.04|47.07|44.87|45.19|42.99|0
1697117700000|2023-10-12 13:35:00|45.3|43.1|45.3|43.1|46.09|43.89|45.19|42.99|0
1697118000000|2023-10-12 13:40:00|45.24|43.04|44.41|42.21|45.24|43.04|44.25|42.05|0
1697118300000|2023-10-12 13:45:00|44.25|42.05|44.17|41.97|45|42.8|44.01|41.81|0
1697118600000|2023-10-12 13:50:00|44.12|41.92|43.46|41.26|45.17|42.97|43.46|41.26|0
1697118900000|2023-10-12 13:55:00|43.41|41.21|44.25|42.05|44.42|42.22|42.81|40.61|0
1697119200000|2023-10-12 14:00:00|44.2|42|44.2|42|44.36|42.16|43.22|41.02|0
1697119500000|2023-10-12 14:05:00|44.09|41.89|44.74|42.54|45.08|42.88|44.03|41.83|0
1697119800000|2023-10-12 14:10:00|44.69|42.49|45.91|43.71|46.19|43.99|44.63|42.43|0
1697120100000|2023-10-12 14:15:00|45.97|43.77|45.57|43.37|45.97|43.77|44.91|42.71|0
1697120400000|2023-10-12 14:20:00|45.52|43.32|45.57|43.37|46.19|43.99|45.41|43.21|0
1697120700000|2023-10-12 14:25:00|45.63|43.43|45.24|43.04|47.04|44.84|45.24|43.04|0
1697121000000|2023-10-12 14:30:00|45.4|43.2|45.35|43.15|45.51|43.31|44.63|42.43|0
1697121300000|2023-10-12 14:35:00|45.29|43.09|44.85|42.65|45.68|43.48|44.68|42.48|0
1697121600000|2023-10-12 14:40:00|44.79|42.59|42.92|40.72|45.46|43.26|42.92|40.72|0
1697121900000|2023-10-12 14:45:00|42.76|40.56|44.06|41.86|44.44|42.24|42.65|40.45|0
1697122200000|2023-10-12 14:50:00|44.11|41.91|43.78|41.58|44.39|42.19|43.4|41.2|0
1697122500000|2023-10-12 14:55:00|43.73|41.53|44.66|42.46|44.88|42.68|43.51|41.31|0
1697122800000|2023-10-12 15:00:00|44.72|42.52|44.22|42.02|44.8|42.6|43.56|41.36|0
1697123100000|2023-10-12 15:05:00|44.27|42.07|44.77|42.57|44.94|42.74|44|41.8|0
1697123400000|2023-10-12 15:10:00|44.83|42.63|45.72|43.52|45.83|43.63|44.77|42.57|0
1697123700000|2023-10-12 15:15:00|45.78|43.58|45.66|43.46|45.95|43.75|45.27|43.07|0
1697124000000|2023-10-12 15:20:00|45.72|43.52|45.21|43.01|46.34|44.14|45.16|42.96|0
1697124300000|2023-10-12 15:25:00|45.16|42.96|44.71|42.51|45.6|43.4|44.6|42.4|0
1697124600000|2023-10-12 15:30:00|44.77|42.57|44.82|42.62|44.88|42.68|44.16|41.96|0
1697124900000|2023-10-12 15:35:00|44.88|42.68|44.87|42.67|44.99|42.79|44.21|42.01|0
1697125200000|2023-10-12 15:40:00|44.76|42.56|44.76|42.56|45.15|42.95|44.27|42.07|0
1697125500000|2023-10-12 15:45:00|44.71|42.51|44.21|42.01|45.1|42.9|44.15|41.95|0
1697125800000|2023-10-12 15:50:00|44.15|41.95|45.04|42.84|45.09|42.89|43.99|41.79|0
1697126100000|2023-10-12 15:55:00|44.98|42.78|45.54|43.34|45.65|43.45|44.82|42.62|0
1697126400000|2023-10-12 16:00:00|45.65|43.45|45.32|43.12|46.39|44.19|44.92|42.72|0
1697126700000|2023-10-12 16:05:00|45.43|43.23|45.76|43.56|46.16|43.96|45.43|43.23|0
1697127000000|2023-10-12 16:10:00|45.82|43.62|45.54|43.34|45.99|43.79|45.26|43.06|0
1697127300000|2023-10-12 16:15:00|45.48|43.28|46.44|44.24|46.5|44.3|45.48|43.28|0
1697127600000|2023-10-12 16:20:00|46.5|44.3|47.19|44.99|47.42|45.22|46.1|43.9|0
1697127900000|2023-10-12 16:25:00|47.24|45.04|47.07|44.87|47.36|45.16|46.67|44.47|0
1697128200000|2023-10-12 16:30:00|47.13|44.93|46.61|44.41|47.24|45.04|46.55|44.35|0
1697128500000|2023-10-12 16:35:00|46.67|44.47|47.45|45.25|47.51|45.31|46.21|44.01|0
1697128800000|2023-10-12 16:40:00|45.69|43.49|45.74|43.54|45.91|43.71|45.35|43.15|0
1697129100000|2023-10-12 16:45:00|45.57|43.37|44.95|42.75|45.57|43.37|44.95|42.75|0
1697129400000|2023-10-12 16:50:00|45.01|42.81|45|42.8|45.17|42.97|44.72|42.52|0
1697129700000|2023-10-12 16:55:00|45.06|42.86|44.87|42.67|45.06|42.86|43.73|41.53|0
1697130000000|2023-10-12 17:00:00|44.81|42.61|43.67|41.47|44.81|42.61|42.03|39.83|0
1697130300000|2023-10-12 17:05:00|43.45|41.25|42.07|39.87|43.67|41.47|41.65|39.45|0
1697130600000|2023-10-12 17:10:00|41.96|39.76|41.08|38.88|42.12|39.92|41.03|38.83|0
1697130900000|2023-10-12 17:15:00|40.92|38.72|42.81|40.61|43.02|40.82|40.22|38.02|0
1697131200000|2023-10-12 17:20:00|42.86|40.66|41.3|39.1|43.12|40.92|41.2|39|0
1697131500000|2023-10-12 17:25:00|41.35|39.15|40.22|38.02|41.35|39.15|40.17|37.97|0
1697131800000|2023-10-12 17:30:00|40.02|37.82|39.72|37.52|40.73|38.53|39.67|37.47|0
1697132100000|2023-10-12 17:35:00|39.87|37.67|39.42|37.22|40.17|37.97|39.32|37.12|0
1697132400000|2023-10-12 17:40:00|39.47|37.27|38.62|36.42|39.72|37.52|38.62|36.42|0
1697132700000|2023-10-12 17:45:00|38.67|36.47|39.11|36.91|39.46|37.26|38.67|36.47|0
1697133000000|2023-10-12 17:50:00|39.06|36.86|38.87|36.67|39.36|37.16|38.42|36.22|0
1697133300000|2023-10-12 17:55:00|38.91|36.71|38.37|36.17|39.36|37.16|38.28|36.08|0
1697133600000|2023-10-12 18:00:00|38.33|36.13|38.53|36.33|39.71|37.51|38.33|36.13|0
1697133900000|2023-10-12 18:05:00|38.43|36.23|37.61|35.41|38.73|36.53|37.57|35.37|0
1697134200000|2023-10-12 18:10:00|37.52|35.32|37.57|35.37|37.71|35.51|36.95|34.75|0
1697134500000|2023-10-12 18:15:00|37.52|35.32|38.28|36.08|38.95|36.75|37.29|35.09|0
1697134800000|2023-10-12 18:20:00|38.32|36.12|40.08|37.88|40.28|38.08|38.28|36.08|0
1697135100000|2023-10-12 18:25:00|40.03|37.83|40.73|38.53|40.78|38.58|39.79|37.59|0
1697135400000|2023-10-12 18:30:00|40.68|38.48|41.39|39.19|41.39|39.19|40.23|38.03|0
1697135700000|2023-10-12 18:35:00|41.29|39.09|40.33|38.13|41.65|39.45|39.93|37.73|0
1697136000000|2023-10-12 18:40:00|40.38|38.18|40.48|38.28|40.63|38.43|39.87|37.67|0
1697136300000|2023-10-12 18:45:00|40.53|38.33|41.29|39.09|41.39|39.19|40.27|38.07|0
1697136600000|2023-10-12 18:50:00|41.24|39.04|40.83|38.63|41.44|39.24|40.52|38.32|0
1697136900000|2023-10-12 18:55:00|40.88|38.68|40.57|38.37|41.13|38.93|40.47|38.27|0
1697137200000|2023-10-12 19:00:00|40.78|38.58|41.49|39.29|41.54|39.34|40.57|38.37|0
1697137500000|2023-10-12 19:05:00|41.54|39.34|41.54|39.34|41.69|39.49|40.93|38.73|0
1697137800000|2023-10-12 19:10:00|41.49|39.29|41.69|39.49|41.85|39.65|40.77|38.57|0
1697138100000|2023-10-12 19:15:00|41.64|39.44|42.31|40.11|42.58|40.38|41.33|39.13|0
1697138400000|2023-10-12 19:20:00|42.26|40.06|39.94|37.74|42.87|40.67|39.84|37.64|0
1697138700000|2023-10-12 19:25:00|39.89|37.69|39.69|37.49|39.89|37.69|39.34|37.14|0
1697139000000|2023-10-12 19:30:00|39.74|37.54|40.65|38.45|41.12|38.92|39.74|37.54|0
1697139300000|2023-10-12 19:35:00|40.6|38.4|41.27|39.07|41.58|39.38|40.6|38.4|0
1697139600000|2023-10-12 19:40:00|41.32|39.12|39.52|37.32|41.37|39.17|39.47|37.27|0
1697139900000|2023-10-12 19:45:00|39.62|37.42|39.72|37.52|39.82|37.62|39.22|37.02|0
1697140200000|2023-10-12 19:50:00|39.82|37.62|39.57|37.37|40.54|38.34|39.32|37.12|0
1697140500000|2023-10-12 19:55:00|39.52|37.32|39.41|37.21|39.77|37.57|39.26|37.06|0
1697140800000|2023-10-12 20:00:00|39.52|37.32|39.46|37.26|39.72|37.52|39.36|37.16|0
1697141100000|2023-10-12 20:05:00|39.51|37.31|39.87|37.67|40.02|37.82|39.51|37.31|0
1697141400000|2023-10-12 20:10:00|39.92|37.72|39.76|37.56|40.12|37.92|39.51|37.31|0
1697141700000|2023-10-12 20:15:00|39.81|37.36|39.66|37.26|39.86|37.46|39.61|37.21|0
1697142000000|2023-10-12 20:20:00|39.71|37.31|39.36|36.96|39.96|37.56|39.36|36.96|0
1697142300000|2023-10-12 20:25:00|39.3|36.9|39.3|36.9|39.51|37.11|39.25|36.85|0
1697142600000|2023-10-12 20:30:00|39.35|36.95|39.3|36.9|39.4|37|39.3|36.9|0
1697142900000|2023-10-12 20:35:00|39.35|36.95|39.2|36.8|39.35|36.95|39.2|36.8|0
1697143200000|2023-10-12 20:40:00|39.25|36.85|39.3|36.9|39.3|36.9|39.2|36.8|0
1697143500000|2023-10-12 20:45:00|39.25|36.85|39.2|36.8|39.3|36.9|39.15|36.75|0
1697143800000|2023-10-12 20:50:00|39.15|36.75|39.15|36.75|39.2|36.8|39.1|36.7|0
1697144100000|2023-10-12 20:55:00|39.1|36.7|39.17|36.77|39.17|36.77|39|36.6|0
1697144400000|2023-10-12 21:00:00|39.18|36.78|39.26|36.86|39.26|36.86|39.15|36.75|0
1697144700000|2023-10-12 21:05:00|39.29|36.89|39.15|36.75|39.29|36.89|39.15|36.75|0
1697145000000|2023-10-12 21:10:00|39.16|36.76|39.2|36.8|39.2|36.8|39.16|36.76|0
1697145300000|2023-10-12 21:15:00|39.21|36.81|39.21|36.81|39.24|36.84|39.21|36.81|0
1697145600000|2023-10-12 21:20:00|39.24|36.84|39.23|36.83|39.26|36.86|39.23|36.83|0
1697145900000|2023-10-12 21:25:00|39.22|36.82|39.2|36.8|39.25|36.85|39.16|36.76|0
1697146200000|2023-10-12 21:30:00|39.22|36.82|39.29|36.89|39.29|36.89|39.22|36.82|0
1697146800000|2023-10-12 21:40:00|39.2|36.8|39.21|36.81|39.23|36.83|39.2|36.8|0
1697147100000|2023-10-12 21:45:00|39.2|36.8|39.2|36.8|39.22|36.82|39.19|36.79|0
1697147400000|2023-10-12 21:50:00|39.19|36.79|39.14|36.74|39.19|36.79|39.14|36.74|0
1697147700000|2023-10-12 21:55:00|39.16|36.76|39.17|36.77|39.23|36.83|39.15|36.75|0
1697148000000|2023-10-12 22:00:00|39.26|36.86|38.73|36.33|39.41|37.01|38.73|36.33|0
1697148300000|2023-10-12 22:05:00|38.78|36.38|38.83|36.43|38.88|36.48|38.68|36.28|0
1697148600000|2023-10-12 22:10:00|38.78|36.38|38.83|36.43|38.88|36.48|38.76|36.36|0
1697148900000|2023-10-12 22:15:00|38.88|36.48|38.88|36.48|38.88|36.48|38.88|36.48|0
1697149200000|2023-10-12 22:20:00|38.98|36.58|39.13|36.73|39.13|36.73|38.98|36.58|0
1697149500000|2023-10-12 22:25:00|39.18|36.78|39.33|36.93|39.43|37.03|39.18|36.78|0
1697149800000|2023-10-12 22:30:00|39.38|36.98|39.18|36.78|39.38|36.98|39.13|36.73|0
1697150100000|2023-10-12 22:35:00|39.23|36.83|39.38|36.98|39.38|36.98|39.23|36.83|0
1697150400000|2023-10-12 22:40:00|39.32|36.92|39.12|36.72|39.32|36.92|39.12|36.72|0
1697150700000|2023-10-12 22:45:00|39.17|36.77|39.27|36.87|39.32|36.92|39.17|36.77|0
1697151000000|2023-10-12 22:50:00|39.22|36.82|39.12|36.72|39.22|36.82|39.12|36.72|0
1697151300000|2023-10-12 22:55:00|39.17|36.77|39.32|36.92|39.37|36.97|39.17|36.77|0
1697151600000|2023-10-12 23:00:00|39.27|36.87|39.22|36.82|39.32|36.92|39.22|36.82|0
1697151900000|2023-10-12 23:05:00|39.27|36.87|39.22|36.82|39.27|36.87|39.02|36.62|0
1697152200000|2023-10-12 23:10:00|39.27|36.87|39.27|36.87|39.27|36.87|39.12|36.72|0
1697152500000|2023-10-12 23:15:00|39.32|36.92|39.37|36.97|39.37|36.97|39.24|36.84|0
1697152800000|2023-10-12 23:20:00|39.42|37.02|39.37|36.97|39.42|37.02|39.32|36.92|0
1697153100000|2023-10-12 23:25:00|39.42|37.02|39.57|37.17|39.62|37.22|39.37|36.97|0
1697153400000|2023-10-12 23:30:00|39.59|37.19|39.67|37.27|39.67|37.27|39.52|37.12|0
1697153700000|2023-10-12 23:35:00|39.62|37.22|39.31|36.91|39.72|37.32|39.31|36.91|0
1697154000000|2023-10-12 23:40:00|39.36|36.96|39.36|36.96|39.46|37.06|39.31|36.91|0
1697154300000|2023-10-12 23:45:00|39.41|37.01|39.66|37.26|39.71|37.31|39.31|36.91|0
1697154600000|2023-10-12 23:50:00|39.61|37.21|39.71|37.31|39.81|37.41|39.61|37.21|0
1697154900000|2023-10-12 23:55:00|39.66|37.26|39.56|37.16|39.76|37.36|39.56|37.16|0
1697155200000|2023-10-13 00:00:00|39.71|37.31|39.91|37.51|39.91|37.51|39.61|37.21|0
1697155500000|2023-10-13 00:05:00|39.96|37.56|39.91|37.51|40.01|37.61|39.81|37.41|0
1697155800000|2023-10-13 00:10:00|39.86|37.46|39.81|37.41|39.91|37.51|39.56|37.16|0
1697156100000|2023-10-13 00:15:00|39.86|37.46|39.71|37.31|40.01|37.61|39.61|37.21|0
1697156400000|2023-10-13 00:20:00|39.66|37.26|39.91|37.51|39.96|37.56|39.35|36.95|0
1697156700000|2023-10-13 00:25:00|39.86|37.46|40.11|37.71|40.16|37.76|39.81|37.41|0
1697157000000|2023-10-13 00:30:00|39.96|37.76|40.06|37.86|40.22|38.02|39.96|37.76|0
1697157300000|2023-10-13 00:35:00|40.01|37.81|39.71|37.51|40.11|37.91|39.65|37.45|0
1697157600000|2023-10-13 00:40:00|39.81|37.61|39.81|37.61|39.96|37.76|39.7|37.5|0
1697157900000|2023-10-13 00:45:00|39.86|37.66|40.16|37.96|40.21|38.01|39.86|37.66|0
1697158200000|2023-10-13 00:50:00|40.11|37.91|39.96|37.76|40.21|38.01|39.96|37.76|0
1697158500000|2023-10-13 00:55:00|40.01|37.81|40.21|38.01|40.21|38.01|39.98|37.78|0
1697158800000|2023-10-13 01:00:00|40.16|37.96|40.11|37.91|40.18|37.98|39.95|37.75|0
1697159100000|2023-10-13 01:05:00|40.06|37.86|40.16|37.96|40.36|38.16|40.05|37.85|0
1697159400000|2023-10-13 01:10:00|40.1|37.9|40.05|37.85|40.21|38.01|39.85|37.65|0
1697159700000|2023-10-13 01:15:00|40.1|37.9|40.31|38.11|40.36|38.16|40|37.8|0
1697160000000|2023-10-13 01:20:00|40.36|38.16|40.31|38.11|40.36|38.16|40.15|37.95|0
1697160300000|2023-10-13 01:25:00|40.25|38.05|40.41|38.21|40.41|38.21|40.2|38|0
1697160600000|2023-10-13 01:30:00|40.36|38.16|40.61|38.41|40.66|38.46|40.25|38.05|0
1697160900000|2023-10-13 01:35:00|40.56|38.36|40.3|38.1|40.56|38.36|40.3|38.1|0
1697161200000|2023-10-13 01:40:00|40.25|38.05|40.61|38.41|40.61|38.41|40.25|38.05|0
1697161500000|2023-10-13 01:45:00|40.56|38.36|40.56|38.36|40.56|38.36|40.45|38.25|0
1697161800000|2023-10-13 01:50:00|40.51|38.31|40.4|38.2|40.56|38.36|40.4|38.2|0
1697162100000|2023-10-13 01:55:00|40.45|38.25|40.45|38.25|40.5|38.3|40.4|38.2|0
1697162400000|2023-10-13 02:00:00|40.4|38.2|40.35|38.15|40.45|38.25|40.25|38.05|0
1697162700000|2023-10-13 02:05:00|40.4|38.2|40.71|38.51|41.02|38.82|40.4|38.2|0
1697163000000|2023-10-13 02:10:00|40.66|38.46|40.86|38.66|41.02|38.82|40.66|38.46|0
1697163300000|2023-10-13 02:15:00|40.81|38.61|40.76|38.56|40.96|38.76|40.71|38.51|0
1697163600000|2023-10-13 02:20:00|40.7|38.5|40.76|38.56|40.86|38.66|40.7|38.5|0
1697163900000|2023-10-13 02:25:00|40.81|38.61|40.55|38.35|40.81|38.61|40.5|38.3|0
1697164200000|2023-10-13 02:30:00|40.5|38.3|40.5|38.3|40.6|38.4|40.39|38.19|0
1697164500000|2023-10-13 02:35:00|40.44|38.24|40.49|38.29|40.5|38.3|40.39|38.19|0
1697164800000|2023-10-13 02:40:00|40.44|38.24|40.44|38.24|40.49|38.29|40.24|38.04|0
1697165100000|2023-10-13 02:45:00|40.39|38.19|40.49|38.29|40.49|38.29|40.34|38.14|0
1697165400000|2023-10-13 02:50:00|40.44|38.24|40.39|38.19|40.54|38.34|40.39|38.19|0
1697165700000|2023-10-13 02:55:00|40.34|38.14|40.34|38.14|40.39|38.19|40.23|38.03|0
1697166000000|2023-10-13 03:00:00|40.39|38.19|40.59|38.39|40.59|38.39|40.39|38.19|0
1697166300000|2023-10-13 03:05:00|40.54|38.34|40.64|38.44|40.69|38.49|40.54|38.34|0
1697166600000|2023-10-13 03:10:00|40.59|38.39|40.54|38.34|40.59|38.39|40.38|38.18|0
1697166900000|2023-10-13 03:15:00|40.59|38.39|40.49|38.29|40.64|38.44|40.49|38.29|0
1697167200000|2023-10-13 03:20:00|40.54|38.34|40.38|38.18|40.54|38.34|40.33|38.13|0
1697167500000|2023-10-13 03:25:00|40.35|38.15|40.33|38.13|40.38|38.18|40.28|38.08|0
1697167800000|2023-10-13 03:30:00|40.38|38.18|40.28|38.08|40.38|38.18|40.23|38.03|0
1697168100000|2023-10-13 03:35:00|40.23|38.03|40.22|38.02|40.43|38.23|40.22|38.02|0
1697168400000|2023-10-13 03:40:00|40.17|37.97|40.33|38.13|40.38|38.18|40.17|37.97|0
1697168700000|2023-10-13 03:45:00|40.38|38.18|40.27|38.07|40.38|38.18|40.22|38.02|0
1697169000000|2023-10-13 03:50:00|40.32|38.12|40.37|38.17|40.43|38.23|40.32|38.12|0
1697169300000|2023-10-13 03:55:00|40.32|38.12|40.37|38.17|40.48|38.28|40.32|38.12|0
1697169600000|2023-10-13 04:00:00|40.32|38.12|40.22|38.02|40.42|38.22|40.17|37.97|0
1697169900000|2023-10-13 04:05:00|40.27|38.07|40.32|38.12|40.47|38.27|40.22|38.02|0
1697170200000|2023-10-13 04:10:00|40.27|38.07|40.27|38.07|40.32|38.12|40.22|38.02|0
1697170500000|2023-10-13 04:15:00|40.22|38.02|40.32|38.12|40.32|38.12|40.22|38.02|0
1697170800000|2023-10-13 04:20:00|40.37|38.17|40.37|38.17|40.42|38.22|40.27|38.07|0
1697171100000|2023-10-13 04:25:00|40.34|38.14|40.62|38.42|40.68|38.48|40.34|38.14|0
1697171400000|2023-10-13 04:30:00|40.57|38.37|40.57|38.37|40.57|38.37|40.47|38.27|0
1697171700000|2023-10-13 04:35:00|40.52|38.32|40.42|38.22|40.57|38.37|40.36|38.16|0
1697172000000|2023-10-13 04:40:00|40.47|38.27|40.21|38.01|40.47|38.27|40.16|37.96|0
1697172300000|2023-10-13 04:45:00|40.16|37.96|40.16|37.96|40.26|38.06|40.11|37.91|0
1697172600000|2023-10-13 04:50:00|40.21|38.01|40.21|38.01|40.26|38.06|40.11|37.91|0
1697172900000|2023-10-13 04:55:00|40.26|38.06|40.1|37.9|40.26|38.06|40.05|37.85|0
1697173200000|2023-10-13 05:00:00|40.05|37.85|40.21|38.01|40.26|38.06|40.05|37.85|0
1697173500000|2023-10-13 05:05:00|40.18|37.98|40.2|38|40.2|38|40.05|37.85|0
1697173800000|2023-10-13 05:10:00|40.15|37.95|40.36|38.16|40.36|38.16|40.15|37.95|0
1697174100000|2023-10-13 05:15:00|40.41|38.21|40.36|38.16|40.41|38.21|40.25|38.05|0
1697174400000|2023-10-13 05:20:00|40.41|38.21|40.46|38.26|40.51|38.31|40.35|38.15|0
1697174700000|2023-10-13 05:25:00|40.41|38.21|40.4|38.2|40.41|38.21|40.3|38.1|0
1697175000000|2023-10-13 05:30:00|40.35|38.15|40.3|38.1|40.4|38.2|40.2|38|0
1697175300000|2023-10-13 05:35:00|40.4|38.2|40.1|37.9|40.45|38.25|40.04|37.84|0
1697175600000|2023-10-13 05:40:00|40.04|37.84|39.99|37.79|40.04|37.84|39.94|37.74|0
1697175900000|2023-10-13 05:45:00|40.04|37.84|40.09|37.89|40.14|37.94|40.04|37.84|0
1697176200000|2023-10-13 05:50:00|40.04|37.84|40.07|37.87|40.19|37.99|40.04|37.84|0
1697176500000|2023-10-13 05:55:00|40.09|37.89|40.24|38.04|40.24|38.04|40.04|37.84|0
1697176800000|2023-10-13 06:00:00|40.3|38.1|39.68|37.48|40.35|38.15|39.58|37.38|0
1697177100000|2023-10-13 06:05:00|39.73|37.53|39.78|37.58|40.19|37.99|39.73|37.53|0
1697177400000|2023-10-13 06:10:00|39.83|37.63|39.53|37.33|39.94|37.74|39.53|37.33|0
1697177700000|2023-10-13 06:15:00|39.5|37.3|39.68|37.48|39.83|37.63|39.48|37.28|0
1697178000000|2023-10-13 06:20:00|39.63|37.43|39.63|37.43|39.68|37.48|39.48|37.28|0
1697178300000|2023-10-13 06:25:00|39.68|37.48|39.83|37.63|39.83|37.63|39.63|37.43|0
1697178600000|2023-10-13 06:30:00|39.78|37.58|39.66|37.46|40.07|37.87|39.61|37.41|0
1697178900000|2023-10-13 06:35:00|39.71|37.51|39.71|37.51|39.82|37.62|39.61|37.41|0
1697179200000|2023-10-13 06:40:00|39.76|37.56|40.32|38.12|40.38|38.18|39.76|37.56|0
1697179500000|2023-10-13 06:45:00|40.3|38.1|40.27|38.07|40.43|38.23|40.22|38.02|0
1697179800000|2023-10-13 06:50:00|40.22|38.02|40.14|37.94|40.22|38.02|40.07|37.87|0
1697180100000|2023-10-13 06:55:00|40.17|37.97|40.14|37.94|40.24|38.04|39.96|37.76|0
1697180400000|2023-10-13 07:00:00|40.17|37.97|40.32|38.12|40.5|38.3|40.12|37.92|0
1697180700000|2023-10-13 07:05:00|40.37|38.17|40.63|38.43|40.68|38.48|40.06|37.86|0
1697181000000|2023-10-13 07:10:00|40.73|38.53|41.04|38.84|41.25|39.05|40.63|38.43|0
1697181300000|2023-10-13 07:15:00|40.88|38.68|40.21|38.01|41.07|38.87|39.96|37.76|0
1697181600000|2023-10-13 07:20:00|40.26|38.06|40.37|38.17|40.37|38.17|39.86|37.66|0
1697181900000|2023-10-13 07:25:00|40.32|38.12|40.93|38.73|40.93|38.73|40.32|38.12|0
1697182200000|2023-10-13 07:30:00|40.98|38.78|40.83|38.63|41.19|38.99|40.62|38.42|0
1697182500000|2023-10-13 07:35:00|40.78|38.58|41.09|38.89|41.09|38.89|40.52|38.32|0
1697182800000|2023-10-13 07:40:00|41.19|38.99|40.98|38.78|41.24|39.04|40.78|38.58|0
1697183100000|2023-10-13 07:45:00|40.93|38.73|41.08|38.88|41.29|39.09|40.93|38.73|0
1697183400000|2023-10-13 07:50:00|41.11|38.91|40.98|38.78|41.14|38.94|40.62|38.42|0
1697183700000|2023-10-13 07:55:00|40.93|38.73|40.62|38.42|40.95|38.75|40.41|38.21|0
1697184000000|2023-10-13 08:00:00|40.77|38.57|41.19|38.99|41.34|39.14|40.69|38.49|0
1697184300000|2023-10-13 08:05:00|41.13|38.93|41.18|38.98|41.5|39.3|40.98|38.78|0
1697184600000|2023-10-13 08:10:00|41.13|38.93|41.03|38.83|41.29|39.09|40.92|38.72|0
1697184900000|2023-10-13 08:15:00|40.92|38.72|40.51|38.31|41.13|38.93|40.46|38.26|0
1697185200000|2023-10-13 08:20:00|40.56|38.36|40.4|38.2|40.61|38.41|40.4|38.2|0
1697185500000|2023-10-13 08:25:00|40.35|38.15|40.2|38|40.51|38.31|40.05|37.85|0
1697185800000|2023-10-13 08:30:00|40.25|38.05|40.15|37.95|40.35|38.15|39.92|37.72|0
1697186100000|2023-10-13 08:35:00|40.2|38|39.74|37.54|40.5|38.3|39.69|37.49|0
1697186400000|2023-10-13 08:40:00|39.69|37.49|39.33|37.13|39.69|37.49|39.23|37.03|0
1697186700000|2023-10-13 08:45:00|39.38|37.18|39.38|37.18|39.84|37.64|39.33|37.13|0
1697187000000|2023-10-13 08:50:00|39.33|37.13|39.43|37.23|39.48|37.28|39.28|37.08|0
1697187300000|2023-10-13 08:55:00|39.38|37.18|39.48|37.28|39.63|37.43|39.33|37.13|0
1697187600000|2023-10-13 09:00:00|39.43|37.23|39.13|36.93|39.63|37.43|38.98|36.78|0
1697187900000|2023-10-13 09:05:00|39.08|36.88|38.28|36.08|39.08|36.88|38.13|35.93|0
1697188200000|2023-10-13 09:10:00|38.3|36.1|38.33|36.13|38.43|36.23|38.13|35.93|0
1697188500000|2023-10-13 09:15:00|38.28|36.08|38.4|36.2|38.43|36.23|37.98|35.78|0
1697188800000|2023-10-13 09:20:00|38.38|36.18|38.5|36.3|38.57|36.37|38.28|36.08|0
1697189100000|2023-10-13 09:25:00|38.52|36.32|38.28|36.08|38.57|36.37|38.13|35.93|0
1697189400000|2023-10-13 09:30:00|38.25|36.05|37.98|35.78|38.37|36.17|37.88|35.68|0
1697189700000|2023-10-13 09:35:00|38.03|35.83|38.13|35.93|38.52|36.32|38.03|35.83|0
1697190000000|2023-10-13 09:40:00|38.18|35.98|38.55|36.35|38.7|36.5|34.41|32.21|0
1697190300000|2023-10-13 09:45:00|38.5|36.3|38.4|36.2|38.75|36.55|38.06|35.86|0
1697190600000|2023-10-13 09:50:00|38.45|36.25|37.38|35.18|38.45|36.25|37.33|35.13|0
1697190900000|2023-10-13 09:55:00|37.23|35.03|37.99|35.79|38.34|36.14|37.23|35.03|0
1697191200000|2023-10-13 10:00:00|38.04|35.84|38.38|36.18|38.58|36.38|37.94|35.74|0
1697191500000|2023-10-13 10:05:00|38.33|36.13|37.94|35.74|38.53|36.33|37.94|35.74|0
1697191800000|2023-10-13 10:10:00|37.99|35.79|37.94|35.74|38.13|35.93|37.55|35.35|0
1697192100000|2023-10-13 10:15:00|37.99|35.79|38.04|35.84|38.48|36.28|37.94|35.74|0
1697192400000|2023-10-13 10:20:00|38.08|35.88|38.03|35.83|38.23|36.03|37.79|35.59|0
1697192700000|2023-10-13 10:25:00|38.13|35.93|37.89|35.69|38.42|36.22|37.89|35.69|0
1697193000000|2023-10-13 10:30:00|37.94|35.74|37.69|35.49|38.13|35.93|37.55|35.35|0
1697193300000|2023-10-13 10:35:00|37.74|35.54|38.27|36.07|38.32|36.12|37.55|35.35|0
1697193600000|2023-10-13 10:40:00|38.23|36.03|37.59|35.39|38.27|36.07|37.59|35.39|0
1697193900000|2023-10-13 10:45:00|37.55|35.35|38.94|36.74|39.06|36.86|37.55|35.35|0
1697194200000|2023-10-13 10:50:00|38.86|36.66|38.74|36.54|39.36|37.16|38.61|36.41|0
1697194500000|2023-10-13 10:55:00|38.76|36.56|38.76|36.56|39.16|36.96|38.61|36.41|0
1697194800000|2023-10-13 11:00:00|38.71|36.51|39.26|37.06|39.31|37.11|38.66|36.46|0
1697195100000|2023-10-13 11:05:00|39.28|37.08|39.61|37.41|39.61|37.41|39.16|36.96|0
1697195400000|2023-10-13 11:10:00|39.55|37.35|39.81|37.61|39.91|37.71|39.4|37.2|0
1697195700000|2023-10-13 11:15:00|39.75|37.55|39.25|37.05|39.75|37.55|39.25|37.05|0
1697196000000|2023-10-13 11:20:00|39.2|37|39.7|37.5|39.85|37.65|39.1|36.9|0
1697196300000|2023-10-13 11:25:00|39.65|37.45|40.46|38.26|40.56|38.36|39.55|37.35|0
1697196600000|2023-10-13 11:30:00|40.41|38.21|39.95|37.75|40.41|38.21|39.95|37.75|0
1697196900000|2023-10-13 11:35:00|39.9|37.7|40.31|38.11|40.31|38.11|39.9|37.7|0
1697197200000|2023-10-13 11:40:00|40.36|38.16|40|37.8|40.51|38.31|39.8|37.6|0
1697197500000|2023-10-13 11:45:00|39.97|37.77|39.67|37.47|40|37.8|39.45|37.25|0
1697197800000|2023-10-13 11:50:00|39.7|37.5|40.15|37.95|40.33|38.13|39.65|37.45|0
1697198100000|2023-10-13 11:55:00|40.1|37.9|39.95|37.75|40.3|38.1|39.74|37.54|0
1697198400000|2023-10-13 12:00:00|40.1|37.9|39.84|37.64|40.25|38.05|39.84|37.64|0
1697198700000|2023-10-13 12:05:00|39.92|37.72|39.09|36.89|39.95|37.75|38.89|36.69|0
1697199000000|2023-10-13 12:10:00|39.07|36.87|39.34|37.14|39.69|37.49|39.04|36.84|0
1697199300000|2023-10-13 12:15:00|39.44|37.24|39.19|36.99|39.59|37.39|39.09|36.89|0
1697199600000|2023-10-13 12:20:00|39.24|37.04|40.09|37.89|40.14|37.94|39.09|36.89|0
1697199900000|2023-10-13 12:25:00|40.04|37.84|40.57|38.37|40.7|38.5|39.99|37.79|0
1697200200000|2023-10-13 12:30:00|40.55|38.35|41.22|39.02|41.42|39.22|40.55|38.35|0
1697200500000|2023-10-13 12:35:00|41.32|39.12|40.94|38.74|42.55|40.35|40.73|38.53|0
1697200800000|2023-10-13 12:40:00|40.99|38.79|41.09|38.89|41.09|38.89|40.68|38.48|0
1697201100000|2023-10-13 12:45:00|41.04|38.84|41.15|38.95|41.51|39.31|40.89|38.69|0
1697201400000|2023-10-13 12:50:00|41.2|39|41.72|39.52|42.14|39.94|41.15|38.95|0
1697201700000|2023-10-13 12:55:00|41.67|39.47|42.2|40|42.36|40.16|41.67|39.47|0
1697202000000|2023-10-13 13:00:00|42.25|40.05|42.46|40.26|42.62|40.42|41.93|39.73|0
1697202300000|2023-10-13 13:05:00|42.35|40.15|42.9|40.7|42.9|40.7|42.14|39.94|0
1697202600000|2023-10-13 13:10:00|42.85|40.65|42.95|40.75|43.11|40.91|42.74|40.54|0
1697202900000|2023-10-13 13:15:00|43.01|40.81|42.79|40.59|43.06|40.86|42.63|40.43|0
1697203200000|2023-10-13 13:20:00|42.68|40.48|42.36|40.16|42.79|40.59|42.36|40.16|0
1697203500000|2023-10-13 13:25:00|42.41|40.21|42.63|40.43|42.79|40.59|42.25|40.05|0
1697203800000|2023-10-13 13:30:00|42.73|40.53|43.38|41.18|44.25|42.05|42.73|40.53|0
1697204100000|2023-10-13 13:35:00|43.54|41.34|44.41|42.21|44.41|42.21|42.63|40.43|0
1697204400000|2023-10-13 13:40:00|44.47|42.27|43.81|41.61|45.47|43.27|43.81|41.61|0
1697204700000|2023-10-13 13:45:00|43.86|41.66|44.41|42.21|44.41|42.21|43.27|41.07|0
1697205000000|2023-10-13 13:50:00|44.63|42.43|44.58|42.38|45.08|42.88|44.36|42.16|0
1697205300000|2023-10-13 13:55:00|44.63|42.43|44.24|42.04|45.3|43.1|44.05|41.85|0
1697205600000|2023-10-13 14:00:00|43.72|41.52|42.83|40.63|44.08|41.88|41.98|39.78|0
1697205900000|2023-10-13 14:05:00|43.26|41.06|42.78|40.58|43.42|41.22|41.61|39.41|0
1697206200000|2023-10-13 14:10:00|42.72|40.52|41.14|38.94|42.72|40.52|41.09|38.89|0
1697206500000|2023-10-13 14:15:00|41.09|38.89|41.04|38.84|41.56|39.36|40.62|38.42|0
1697206800000|2023-10-13 14:20:00|41.14|38.94|40.78|38.58|42.14|39.94|40.57|38.37|0
1697207100000|2023-10-13 14:25:00|40.83|38.63|42|39.8|42|39.8|40.61|38.41|0
1697207400000|2023-10-13 14:30:00|41.95|39.75|43.17|40.97|43.17|40.97|41.53|39.33|0
1697207700000|2023-10-13 14:35:00|43.27|41.07|41.79|39.59|43.27|41.07|41.79|39.59|0
1697208000000|2023-10-13 14:40:00|41.74|39.54|41.58|39.38|41.84|39.64|41.01|38.81|0
1697208300000|2023-10-13 14:45:00|41.63|39.43|41.67|39.47|42.62|40.42|41.42|39.22|0
1697208600000|2023-10-13 14:50:00|41.73|39.53|39.84|37.64|41.73|39.53|39.04|36.84|0
1697208900000|2023-10-13 14:55:00|39.94|37.74|41.17|38.97|41.22|39.02|39.29|37.09|0
1697209200000|2023-10-13 15:00:00|41.01|38.81|40.51|38.31|41.27|39.07|40.51|38.31|0
1697209500000|2023-10-13 15:05:00|40.56|38.36|40.56|38.36|40.56|38.36|39.17|36.97|0
1697209800000|2023-10-13 15:10:00|40.61|38.41|40.56|38.36|41.11|38.91|40.06|37.86|0
1697210100000|2023-10-13 15:15:00|40.36|38.16|40.56|38.36|40.96|38.76|40.11|37.91|0
1697210400000|2023-10-13 15:20:00|40.66|38.46|39.27|37.07|40.96|38.76|39.22|37.02|0
1697210700000|2023-10-13 15:25:00|39.41|37.21|41.07|38.87|41.17|38.97|38.73|36.53|0
1697211000000|2023-10-13 15:30:00|40.97|38.77|41.07|38.87|41.47|39.27|40.52|38.32|0
1697211300000|2023-10-13 15:35:00|41.12|38.92|41.72|39.52|41.83|39.63|41.12|38.92|0
1697211600000|2023-10-13 15:40:00|41.77|39.57|41.37|39.17|42.08|39.88|41.32|39.12|0
1697211900000|2023-10-13 15:45:00|41.47|39.27|41.11|38.91|41.77|39.57|41.01|38.81|0
1697212200000|2023-10-13 15:50:00|41.16|38.96|39.72|37.52|41.16|38.96|39.57|37.37|0
1697212500000|2023-10-13 15:55:00|39.57|37.37|39.38|37.18|39.62|37.42|38.85|36.65|0
1697212800000|2023-10-13 16:00:00|39.28|37.08|40.11|37.91|40.51|38.31|39.13|36.93|0
1697213100000|2023-10-13 16:05:00|40.16|37.96|40.56|38.36|40.61|38.41|40.01|37.81|0
1697213400000|2023-10-13 16:10:00|40.51|38.31|39.91|37.71|40.66|38.46|39.91|37.71|0
1697213700000|2023-10-13 16:15:00|40.01|37.81|41.51|39.31|41.61|39.41|39.91|37.71|0
1697214000000|2023-10-13 16:20:00|41.56|39.36|42.17|39.97|42.38|40.18|41.41|39.21|0
1697214300000|2023-10-13 16:25:00|42.12|39.92|42.64|40.44|42.74|40.54|41.76|39.56|0
1697214600000|2023-10-13 16:30:00|42.74|40.54|43.15|40.95|43.47|41.27|42.33|40.13|0
1697214900000|2023-10-13 16:35:00|43.21|41.01|41.57|39.37|43.31|41.11|41.51|39.31|0
1697215200000|2023-10-13 16:40:00|41.62|39.42|41.77|39.57|42.18|39.98|41.51|39.31|0
1697215500000|2023-10-13 16:45:00|41.72|39.52|40.85|38.65|42.03|39.83|40.85|38.65|0
1697215800000|2023-10-13 16:50:00|40.8|38.6|39.85|37.65|40.8|38.6|38.97|36.77|0
1697216100000|2023-10-13 16:55:00|39.95|37.75|39.88|37.68|40.25|38.05|39.75|37.55|0
1697216400000|2023-10-13 17:00:00|39.95|37.75|39.75|37.55|40.4|38.2|39.55|37.35|0
1697216700000|2023-10-13 17:05:00|39.8|37.6|38.48|36.28|39.8|37.6|38.43|36.23|0
1697217000000|2023-10-13 17:10:00|38.7|36.5|37.81|35.61|39.21|37.01|37.81|35.61|0
1697217300000|2023-10-13 17:15:00|37.86|35.66|40.86|38.66|41.71|39.51|37.38|35.18|0
1697217600000|2023-10-13 17:20:00|40.96|38.76|40.56|38.36|41.4|39.2|40.51|38.31|0
1697217900000|2023-10-13 17:25:00|40.61|38.41|39.05|36.85|40.71|38.51|38.91|36.71|0
1697218200000|2023-10-13 17:30:00|38.96|36.76|39.15|36.95|39.29|37.09|38.48|36.28|0
1697218500000|2023-10-13 17:35:00|39.1|36.9|39.1|36.9|39.29|37.09|38.48|36.28|0
1697218800000|2023-10-13 17:40:00|39.05|36.85|41.65|39.45|42.21|40.01|39.05|36.85|0
1697219100000|2023-10-13 17:45:00|41.55|39.35|41.35|39.15|41.85|39.65|41|38.8|0
1697219400000|2023-10-13 17:50:00|41.3|39.1|39.9|37.7|41.75|39.55|39.66|37.46|0
1697219700000|2023-10-13 17:55:00|39.85|37.65|39.8|37.6|40.4|38.2|39.61|37.41|0
1697220000000|2023-10-13 18:00:00|39.75|37.55|39.36|37.16|40|37.8|39.17|36.97|0
1697220300000|2023-10-13 18:05:00|39.31|37.11|39.9|37.7|40.94|38.74|39.31|37.11|0
1697220600000|2023-10-13 18:10:00|39.95|37.75|42.35|40.15|43|40.8|39.7|37.5|0
1697220900000|2023-10-13 18:15:00|42.25|40.05|42.5|40.3|42.8|40.6|41.59|39.39|0
1697221200000|2023-10-13 18:20:00|42.45|40.25|40.47|38.27|43.01|40.81|40.33|38.13|0
1697221500000|2023-10-13 18:25:00|40.52|38.32|40.87|38.67|40.92|38.72|40.08|37.88|0
1697221800000|2023-10-13 18:30:00|40.92|38.72|40.38|38.18|41.92|39.72|40.03|37.83|0
1697222100000|2023-10-13 18:35:00|40.43|38.23|39.3|37.1|40.53|38.33|38.86|36.66|0
1697222400000|2023-10-13 18:40:00|39.2|37|38.62|36.42|39.78|37.58|38.62|36.42|0
1697222700000|2023-10-13 18:45:00|38.71|36.51|39.6|37.4|40.94|38.74|38.14|35.94|0
1697223000000|2023-10-13 18:50:00|39.51|37.31|40.83|38.63|40.88|38.68|39.46|37.26|0
1697223300000|2023-10-13 18:55:00|40.78|38.58|40.93|38.73|41.23|39.03|40.14|37.94|0
1697223600000|2023-10-13 19:00:00|40.98|38.78|41.48|39.28|41.73|39.53|40.53|38.33|0
1697223900000|2023-10-13 19:05:00|41.43|39.23|41.18|38.98|41.48|39.28|39.75|37.55|0
1697224200000|2023-10-13 19:10:00|41.03|38.83|41.98|39.78|42.6|40.4|40.88|38.68|0
1697224500000|2023-10-13 19:15:00|41.93|39.73|40.98|38.78|42.09|39.89|40.68|38.48|0
1697224800000|2023-10-13 19:20:00|40.93|38.73|40.87|38.67|41.12|38.92|40.28|38.08|0
1697225100000|2023-10-13 19:25:00|40.92|38.72|39.98|37.78|40.97|38.77|39.69|37.49|0
1697225400000|2023-10-13 19:30:00|39.94|37.74|40.43|38.23|41.12|38.92|39.94|37.74|0
1697225700000|2023-10-13 19:35:00|40.38|38.18|40.08|37.88|40.72|38.52|39.84|37.64|0
1697226000000|2023-10-13 19:40:00|39.93|37.73|38.77|36.57|40.13|37.93|38.53|36.33|0
1697226300000|2023-10-13 19:45:00|38.96|36.76|38.63|36.43|39.3|37.1|37.3|35.1|0
1697226600000|2023-10-13 19:50:00|38.39|36.19|39.36|37.16|39.36|37.16|38.11|35.91|0
1697226900000|2023-10-13 19:55:00|39.17|36.97|39.26|37.06|39.26|37.06|38.3|36.1|0
1697227200000|2023-10-13 20:00:00|39.16|36.96|38.49|36.29|39.16|36.96|38.49|36.29|0
1697227500000|2023-10-13 20:05:00|38.39|36.19|38.25|36.05|38.44|36.24|38.01|35.81|0
1697227800000|2023-10-13 20:10:00|38.29|36.09|37.96|35.76|38.29|36.09|37.86|35.66|0
1697415300000|2023-10-16 00:15:00|40.92|38.52|40.67|38.27|40.97|38.57|40.62|38.22|0
1697415600000|2023-10-16 00:20:00|40.69|38.29|40.87|38.47|40.92|38.52|40.62|38.22|0
1697415900000|2023-10-16 00:25:00|40.77|38.37|41.09|38.69|41.17|38.77|40.72|38.32|0
1697416500000|2023-10-16 00:35:00|40.92|38.72|40.92|38.72|40.99|38.79|40.81|38.61|0
1697416800000|2023-10-16 00:40:00|40.97|38.77|40.56|38.36|40.97|38.77|40.51|38.31|0
1697417100000|2023-10-16 00:45:00|40.51|38.31|40.56|38.36|40.66|38.46|40.26|38.06|0
1697417400000|2023-10-16 00:50:00|40.58|38.38|40.71|38.51|40.81|38.61|40.51|38.31|0
1697417700000|2023-10-16 00:55:00|40.68|38.48|40.46|38.26|40.71|38.51|40.26|38.06|0
1697418000000|2023-10-16 01:00:00|40.48|38.28|41.11|38.91|41.27|39.07|40.46|38.26|0
1697418300000|2023-10-16 01:05:00|41.14|38.94|40.91|38.71|41.16|38.96|40.88|38.68|0
1697418600000|2023-10-16 01:10:00|40.93|38.73|41.06|38.86|41.11|38.91|40.88|38.68|0
1697418900000|2023-10-16 01:15:00|41.11|38.91|40.7|38.5|41.11|38.91|40.7|38.5|0
1697419200000|2023-10-16 01:20:00|40.73|38.53|40.8|38.6|40.8|38.6|40.5|38.3|0
1697419500000|2023-10-16 01:25:00|40.75|38.55|40.8|38.6|40.8|38.6|40.7|38.5|0
1697419800000|2023-10-16 01:30:00|40.85|38.65|40.65|38.45|40.9|38.7|40.5|38.3|0
1697420100000|2023-10-16 01:35:00|40.67|38.47|40.55|38.35|40.7|38.5|40.35|38.15|0
1697420400000|2023-10-16 01:40:00|40.57|38.37|40.57|38.37|40.85|38.65|40.5|38.3|0
1697420700000|2023-10-16 01:45:00|40.6|38.4|40.55|38.35|40.62|38.42|40.5|38.3|0
1697421000000|2023-10-16 01:50:00|40.57|38.37|40.34|38.14|40.7|38.5|40.19|37.99|0
1697421300000|2023-10-16 01:55:00|40.39|38.19|40.29|38.09|40.44|38.24|40.29|38.09|0
1697421600000|2023-10-16 02:00:00|40.32|38.12|39.94|37.74|40.32|38.12|39.94|37.74|0
1697421900000|2023-10-16 02:05:00|39.97|37.77|40.39|38.19|40.39|38.19|39.94|37.74|0
1697422200000|2023-10-16 02:10:00|40.49|38.29|40.84|38.64|40.84|38.64|40.49|38.29|0
1697422500000|2023-10-16 02:15:00|40.79|38.59|40.76|38.56|40.89|38.69|40.71|38.51|0
1697422800000|2023-10-16 02:20:00|40.79|38.59|40.99|38.79|41.04|38.84|40.74|38.54|0
1697423100000|2023-10-16 02:25:00|41.04|38.84|40.94|38.74|41.14|38.94|40.94|38.74|0
1697423400000|2023-10-16 02:30:00|40.96|38.76|40.79|38.59|40.99|38.79|40.74|38.54|0
1697423700000|2023-10-16 02:35:00|40.84|38.64|40.74|38.54|40.84|38.64|40.74|38.54|0
1697424000000|2023-10-16 02:40:00|40.76|38.56|40.58|38.38|40.84|38.64|40.58|38.38|0
1697424300000|2023-10-16 02:45:00|40.53|38.33|40.2|38|40.53|38.33|40.2|38|0
1697424600000|2023-10-16 02:50:00|40.23|38.03|39.98|37.78|40.33|38.13|39.93|37.73|0
1697424900000|2023-10-16 02:55:00|39.93|37.73|40.05|37.85|40.23|38.03|39.93|37.73|0
1697425200000|2023-10-16 03:00:00|40.13|37.93|40.08|37.88|40.15|37.95|39.98|37.78|0
1697425500000|2023-10-16 03:05:00|40.1|37.9|40.08|37.88|40.18|37.98|39.93|37.73|0
1697425800000|2023-10-16 03:10:00|40.13|37.93|39.93|37.73|40.18|37.98|39.93|37.73|0
1697426100000|2023-10-16 03:15:00|39.98|37.78|39.97|37.77|40.02|37.82|39.83|37.63|0
1697426400000|2023-10-16 03:20:00|40.02|37.82|39.92|37.72|40.02|37.82|39.87|37.67|0
1697426700000|2023-10-16 03:25:00|39.97|37.77|39.97|37.77|40.07|37.87|39.82|37.62|0
1697427000000|2023-10-16 03:30:00|39.87|37.67|39.72|37.52|39.97|37.77|39.7|37.5|0
1697427300000|2023-10-16 03:35:00|39.75|37.55|40.02|37.82|40.02|37.82|39.67|37.47|0
1697427600000|2023-10-16 03:40:00|39.97|37.77|40.07|37.87|40.12|37.92|39.97|37.77|0
1697427900000|2023-10-16 03:45:00|40.12|37.92|40.22|38.02|40.22|38.02|40.02|37.82|0
1697428200000|2023-10-16 03:50:00|40.19|37.99|40.07|37.87|40.22|38.02|40.02|37.82|0
1697428500000|2023-10-16 03:55:00|40.09|37.89|40.16|37.96|40.17|37.97|40.07|37.87|0
1697428800000|2023-10-16 04:00:00|40.11|37.91|40.06|37.86|40.21|38.01|40.01|37.81|0
1697429100000|2023-10-16 04:05:00|40.11|37.91|40.16|37.96|40.26|38.06|40.06|37.86|0
1697429400000|2023-10-16 04:10:00|40.21|38.01|40.16|37.96|40.26|38.06|40.11|37.91|0
1697429700000|2023-10-16 04:15:00|40.11|37.91|40.16|37.96|40.21|38.01|39.96|37.76|0
1697430000000|2023-10-16 04:20:00|40.18|37.98|40.16|37.96|40.26|38.06|39.98|37.78|0
1697430300000|2023-10-16 04:25:00|40.03|37.83|40.01|37.81|40.06|37.86|39.91|37.71|0
1697430600000|2023-10-16 04:30:00|39.98|37.78|39.86|37.66|40.11|37.91|39.76|37.56|0
1697430900000|2023-10-16 04:35:00|39.88|37.68|39.86|37.66|39.91|37.71|39.76|37.56|0
1697431200000|2023-10-16 04:40:00|39.91|37.71|39.86|37.66|40.01|37.81|39.81|37.61|0
1697431500000|2023-10-16 04:45:00|39.9|37.7|40.05|37.85|40.13|37.93|39.9|37.7|0
1697431800000|2023-10-16 04:50:00|40.03|37.83|40.05|37.85|40.1|37.9|39.95|37.75|0
1697432100000|2023-10-16 04:55:00|40.1|37.9|40.1|37.9|40.1|37.9|40.05|37.85|0
1697432400000|2023-10-16 05:00:00|40.05|37.85|39.97|37.77|40.15|37.95|39.95|37.75|0
1697432700000|2023-10-16 05:05:00|40|37.8|39.85|37.65|40|37.8|39.75|37.55|0
1697433000000|2023-10-16 05:10:00|39.8|37.6|39.95|37.75|39.97|37.77|39.75|37.55|0
1697433300000|2023-10-16 05:15:00|39.9|37.7|39.9|37.7|40|37.8|39.8|37.6|0
1697433600000|2023-10-16 05:20:00|39.95|37.75|39.9|37.7|40|37.8|39.85|37.65|0
1697433900000|2023-10-16 05:25:00|39.95|37.75|40.04|37.84|40.04|37.84|39.85|37.65|0
1697434200000|2023-10-16 05:30:00|39.99|37.79|39.65|37.45|40.09|37.89|39.6|37.4|0
1697434500000|2023-10-16 05:35:00|39.7|37.5|39.6|37.4|39.77|37.57|39.5|37.3|0
1697434800000|2023-10-16 05:40:00|39.59|37.39|39.25|37.05|39.64|37.44|39.25|37.05|0
1697435100000|2023-10-16 05:45:00|39.3|37.1|38.86|36.66|39.35|37.15|38.76|36.56|0
1697435400000|2023-10-16 05:50:00|38.91|36.71|39.25|37.05|39.3|37.1|38.91|36.71|0
1697435700000|2023-10-16 05:55:00|39.2|37|39.74|37.54|39.74|37.54|39.15|36.95|0
1697436000000|2023-10-16 06:00:00|39.69|37.49|39.99|37.79|40.39|38.19|39.59|37.39|0
1697436300000|2023-10-16 06:05:00|40.04|37.84|40.26|38.06|40.49|38.29|39.99|37.79|0
1697436600000|2023-10-16 06:10:00|40.23|38.03|40.28|38.08|40.38|38.18|39.88|37.68|0
1697436900000|2023-10-16 06:15:00|40.23|38.03|40.66|38.46|40.66|38.46|40.23|38.03|0
1697437200000|2023-10-16 06:20:00|40.63|38.43|40.78|38.58|40.89|38.69|40.53|38.33|0
1697437500000|2023-10-16 06:25:00|40.76|38.56|40.78|38.58|40.99|38.79|40.68|38.48|0
1697437800000|2023-10-16 06:30:00|40.81|38.61|40.81|38.61|40.93|38.73|40.73|38.53|0
1697438100000|2023-10-16 06:35:00|40.83|38.63|41.26|39.06|41.26|39.06|40.73|38.53|0
1697438400000|2023-10-16 06:40:00|41.24|39.04|40.84|38.64|41.59|39.39|40.74|38.54|0
1697438700000|2023-10-16 06:45:00|40.79|38.59|39.73|37.53|41.48|39.28|39.68|37.48|0
1697439000000|2023-10-16 06:50:00|39.68|37.48|39.38|37.18|39.78|37.58|39.38|37.18|0
1697439300000|2023-10-16 06:55:00|39.4|37.2|39.52|37.32|39.62|37.42|39.23|37.03|0
1697439600000|2023-10-16 07:00:00|39.47|37.27|39.67|37.47|39.72|37.52|38.78|36.58|0
1697439900000|2023-10-16 07:05:00|39.7|37.5|38.73|36.53|39.77|37.57|38.63|36.43|0
1697440200000|2023-10-16 07:10:00|38.68|36.48|39.07|36.87|39.07|36.87|38.49|36.29|0
1697440500000|2023-10-16 07:15:00|39.02|36.82|38.29|36.09|39.12|36.92|38.29|36.09|0
1697440800000|2023-10-16 07:20:00|38.39|36.19|38.24|36.04|38.58|36.38|37.95|35.75|0
1697441100000|2023-10-16 07:25:00|38.19|35.99|38.24|36.04|38.24|36.04|37.66|35.46|0
1697441400000|2023-10-16 07:30:00|38.19|35.99|38.24|36.04|38.97|36.77|38.09|35.89|0
1697441700000|2023-10-16 07:35:00|38.29|36.09|37.66|35.46|38.29|36.09|37.51|35.31|0
1697442000000|2023-10-16 07:40:00|37.7|35.5|37.46|35.26|37.75|35.55|37.42|35.22|0
1697442300000|2023-10-16 07:45:00|37.51|35.31|37.13|34.93|37.9|35.7|36.94|34.74|0
1697442600000|2023-10-16 07:50:00|37.18|34.98|37.32|35.12|38.04|35.84|37.08|34.88|0
1697442900000|2023-10-16 07:55:00|37.37|35.17|37.56|35.36|37.7|35.5|37.18|34.98|0
1697443200000|2023-10-16 08:00:00|37.6|35.4|36.98|34.78|37.75|35.55|36.8|34.6|0
1697443500000|2023-10-16 08:05:00|36.94|34.74|36.7|34.5|37.01|34.81|36.51|34.31|0
1697443800000|2023-10-16 08:10:00|36.61|34.41|36.65|34.45|36.79|34.59|36.37|34.17|0
1697444100000|2023-10-16 08:15:00|36.56|34.36|36.51|34.31|36.65|34.45|36.23|34.03|0
1697444400000|2023-10-16 08:20:00|36.46|34.26|37.12|34.92|37.17|34.97|36.46|34.26|0
1697444700000|2023-10-16 08:25:00|37.07|34.87|37.69|35.49|37.84|35.64|37.07|34.87|0
1697445000000|2023-10-16 08:30:00|37.74|35.54|37.79|35.59|38.08|35.88|37.65|35.45|0
1697445300000|2023-10-16 08:35:00|37.88|35.68|38.1|35.9|38.27|36.07|37.79|35.59|0
1697445600000|2023-10-16 08:40:00|38.08|35.88|38.12|35.92|38.17|35.97|37.83|35.63|0
1697445900000|2023-10-16 08:45:00|38.08|35.88|38.71|36.51|38.86|36.66|38.03|35.83|0
1697446200000|2023-10-16 08:50:00|38.66|36.46|38.41|36.21|38.9|36.7|38.32|36.12|0
1697446500000|2023-10-16 08:55:00|38.36|36.16|38.22|36.02|38.51|36.31|38.12|35.92|0
1697446800000|2023-10-16 09:00:00|38.27|36.07|37.83|35.63|38.36|36.16|37.83|35.63|0
1697447100000|2023-10-16 09:05:00|37.88|35.68|38.17|35.97|38.56|36.36|37.88|35.68|0
1697447400000|2023-10-16 09:10:00|38.07|35.87|38.12|35.92|38.31|36.11|37.88|35.68|0
1697447700000|2023-10-16 09:15:00|38.17|35.97|38.26|36.06|38.75|36.55|38.02|35.82|0
1697448000000|2023-10-16 09:20:00|38.31|36.11|38.16|35.96|38.36|36.16|37.83|35.63|0
1697448300000|2023-10-16 09:25:00|38.12|35.92|37.97|35.77|38.31|36.11|37.92|35.72|0
1697448600000|2023-10-16 09:30:00|38.02|35.82|38.26|36.06|38.31|36.11|37.92|35.72|0
1697448900000|2023-10-16 09:35:00|38.21|36.01|38.75|36.55|38.79|36.59|38.21|36.01|0
1697449200000|2023-10-16 09:40:00|38.7|36.5|38.6|36.4|38.84|36.64|38.4|36.2|0
1697449500000|2023-10-16 09:45:00|38.62|36.42|38.35|36.15|38.79|36.59|38.26|36.06|0
1697449800000|2023-10-16 09:50:00|38.3|36.1|38.5|36.3|38.6|36.4|38.3|36.1|0
1697450100000|2023-10-16 09:55:00|38.55|36.35|38.25|36.05|38.55|36.35|38.16|35.96|0
1697450400000|2023-10-16 10:00:00|38.11|35.91|37.48|35.28|38.16|35.96|37.43|35.23|0
1697450700000|2023-10-16 10:05:00|37.46|35.26|37.38|35.18|37.67|35.47|37.34|35.14|0
1697451000000|2023-10-16 10:10:00|37.34|35.14|37.57|35.37|37.67|35.47|37.29|35.09|0
1697451300000|2023-10-16 10:15:00|37.62|35.42|37.85|35.65|38.01|35.81|37.59|35.39|0
1697451600000|2023-10-16 10:20:00|37.9|35.7|37.8|35.6|38.09|35.89|37.71|35.51|0
1697451900000|2023-10-16 10:25:00|37.75|35.55|37.8|35.6|37.95|35.75|37.61|35.41|0
1697452200000|2023-10-16 10:30:00|37.75|35.55|37.99|35.79|38.19|35.99|37.75|35.55|0
1697452500000|2023-10-16 10:35:00|37.95|35.75|38.16|35.96|38.19|35.99|37.8|35.6|0
1697452800000|2023-10-16 10:40:00|38.19|35.99|38.33|36.13|38.53|36.33|38.04|35.84|0
1697453100000|2023-10-16 10:45:00|38.14|35.94|38.45|36.25|38.53|36.33|38.09|35.89|0
1697453400000|2023-10-16 10:50:00|38.48|36.28|38.48|36.28|38.62|36.42|38.33|36.13|0
1697453700000|2023-10-16 10:55:00|38.43|36.23|38.77|36.57|38.77|36.57|38.43|36.23|0
1697454000000|2023-10-16 11:00:00|38.72|36.52|38.38|36.18|38.82|36.62|38.38|36.18|0
1697454300000|2023-10-16 11:05:00|38.4|36.2|38.13|35.93|38.47|36.27|38.03|35.83|0
1697454600000|2023-10-16 11:10:00|38.08|35.88|38.37|36.17|38.37|36.17|37.99|35.79|0
1697454900000|2023-10-16 11:15:00|38.42|36.22|38.62|36.42|38.62|36.42|38.42|36.22|0
1697455200000|2023-10-16 11:20:00|38.72|36.52|38.69|36.49|38.81|36.61|38.47|36.27|0
1697455500000|2023-10-16 11:25:00|38.71|36.51|38.76|36.56|38.91|36.71|38.61|36.41|0
1697455800000|2023-10-16 11:30:00|38.79|36.59|38.56|36.36|38.96|36.76|38.52|36.32|0
1697456100000|2023-10-16 11:35:00|38.52|36.32|39.45|37.25|39.45|37.25|38.52|36.32|0
1697456400000|2023-10-16 11:40:00|39.48|37.28|39.85|37.65|40|37.8|39.1|36.9|0
1697456700000|2023-10-16 11:45:00|39.9|37.7|38.35|36.15|40.04|37.84|37.66|35.46|0
1697457000000|2023-10-16 11:50:00|38.3|36.1|38.25|36.05|38.64|36.44|38.2|36|0
1697457300000|2023-10-16 11:55:00|38.2|36|38|35.8|38.34|36.14|37.95|35.75|0
1697457600000|2023-10-16 12:00:00|38.05|35.85|38.15|35.95|38.2|36|37.81|35.61|0
1697457900000|2023-10-16 12:05:00|38.1|35.9|37.37|35.17|38.1|35.9|37.18|34.98|0
1697458200000|2023-10-16 12:10:00|37.27|35.07|37.22|35.02|37.46|35.26|37.13|34.93|0
1697458500000|2023-10-16 12:15:00|37.27|35.07|37.32|35.12|37.51|35.31|37.22|35.02|0
1697458800000|2023-10-16 12:20:00|37.66|35.46|37.51|35.31|38.14|35.94|37.41|35.21|0
1697459100000|2023-10-16 12:25:00|37.56|35.36|38.14|35.94|38.39|36.19|37.46|35.26|0
1697459400000|2023-10-16 12:30:00|38.46|36.26|38.53|36.33|38.83|36.63|38.19|35.99|0
1697459700000|2023-10-16 12:35:00|38.49|36.29|39.78|37.58|39.78|37.58|38.24|36.04|0
1697460000000|2023-10-16 12:40:00|39.73|37.53|39.52|37.32|39.88|37.68|39.52|37.32|0
1697460300000|2023-10-16 12:45:00|39.57|37.37|40.13|37.93|40.18|37.98|39.52|37.32|0
1697460600000|2023-10-16 12:50:00|40.18|37.98|40.43|38.23|40.79|38.59|40.18|37.98|0
1697460900000|2023-10-16 12:55:00|40.48|38.28|40.53|38.33|40.74|38.54|40.38|38.18|0
1697461200000|2023-10-16 13:00:00|40.58|38.38|40.23|38.03|40.74|38.54|40.17|37.97|0
1697461500000|2023-10-16 13:05:00|40.12|37.92|40.17|37.97|40.43|38.23|39.97|37.77|0
1697461800000|2023-10-16 13:10:00|40.22|38.02|40.48|38.28|40.58|38.38|40.22|38.02|0
1697462100000|2023-10-16 13:15:00|40.43|38.23|41.14|38.94|41.14|38.94|40.43|38.23|0
1697462400000|2023-10-16 13:20:00|41.09|38.89|40.78|38.58|41.09|38.89|40.73|38.53|0
1697462700000|2023-10-16 13:25:00|40.73|38.53|40.53|38.33|40.73|38.53|40.27|38.07|0
1697463000000|2023-10-16 13:30:00|40.42|38.22|41.97|39.77|42.08|39.88|40.02|37.82|0
1697463300000|2023-10-16 13:35:00|42.03|39.83|39.7|37.5|42.67|40.47|39.5|37.3|0
1697463600000|2023-10-16 13:40:00|39.6|37.4|38.54|36.34|39.75|37.55|38.39|36.19|0
1697463900000|2023-10-16 13:45:00|38.59|36.39|38.84|36.64|39.5|37.3|38.44|36.24|0
1697464200000|2023-10-16 13:50:00|38.79|36.59|39.7|37.5|40.06|37.86|38.79|36.59|0
1697464500000|2023-10-16 13:55:00|39.75|37.55|39.65|37.45|39.75|37.55|38.94|36.74|0
1697464800000|2023-10-16 14:00:00|39.7|37.5|39.49|37.29|40|37.8|39.24|37.04|0
1697465100000|2023-10-16 14:05:00|39.54|37.34|39.59|37.39|39.64|37.44|38.64|36.44|0
1697465400000|2023-10-16 14:10:00|39.69|37.49|41.09|38.89|41.24|39.04|39.54|37.34|0
1697465700000|2023-10-16 14:15:00|41.19|38.99|41.56|39.36|42.03|39.83|40.93|38.73|0
1697466000000|2023-10-16 14:20:00|41.61|39.41|42.14|39.94|42.14|39.94|41.4|39.2|0
1697466300000|2023-10-16 14:25:00|42.16|39.96|43.05|40.85|43.16|40.96|41.82|39.62|0
1697466600000|2023-10-16 14:30:00|43.11|40.91|44.18|41.98|45.18|42.98|43.02|40.82|0
1697466900000|2023-10-16 14:35:00|44.29|42.09|45.07|42.87|45.63|43.43|44.12|41.92|0
1697467200000|2023-10-16 14:40:00|45.13|42.93|45.35|43.15|45.57|43.37|44.68|42.48|0
1697467500000|2023-10-16 14:45:00|45.46|43.26|45.8|43.6|45.91|43.71|45.24|43.04|0
1697467800000|2023-10-16 14:50:00|45.85|43.65|45.46|43.26|46.19|43.99|45.4|43.2|0
1697468100000|2023-10-16 14:55:00|45.4|43.2|46.42|44.22|46.42|44.22|45.4|43.2|0
1697468400000|2023-10-16 15:00:00|46.53|44.33|46.36|44.16|47.1|44.9|46.19|43.99|0
1697468700000|2023-10-16 15:05:00|46.41|44.21|46.36|44.16|46.87|44.67|46.24|44.04|0
1697469000000|2023-10-16 15:10:00|46.47|44.27|45.85|43.65|46.58|44.38|45.73|43.53|0
1697469300000|2023-10-16 15:15:00|45.9|43.7|45.45|43.25|46.24|44.04|45.4|43.2|0
1697469600000|2023-10-16 15:20:00|45.28|43.08|45.51|43.31|45.79|43.59|45.17|42.97|0
1697469900000|2023-10-16 15:25:00|45.45|43.25|45.79|43.59|45.96|43.76|45.34|43.14|0
1697470200000|2023-10-16 15:30:00|45.84|43.64|45.45|43.25|46.12|43.92|45.22|43.02|0
1697470500000|2023-10-16 15:35:00|45.56|43.36|44.5|42.3|45.56|43.36|44.45|42.25|0
1697470800000|2023-10-16 15:40:00|44.39|42.19|44.17|41.97|44.72|42.52|43.84|41.64|0
1697471100000|2023-10-16 15:45:00|44.12|41.92|44.33|42.13|44.5|42.3|43.46|41.26|0
1697471400000|2023-10-16 15:50:00|44.44|42.24|44.39|42.19|44.72|42.52|44.39|42.19|0
1697471700000|2023-10-16 15:55:00|44.44|42.24|44.44|42.24|44.61|42.41|44.22|42.02|0
1697472000000|2023-10-16 16:00:00|44.5|42.3|44.17|41.97|44.72|42.52|43.95|41.75|0
1697472300000|2023-10-16 16:05:00|44.11|41.91|44.99|42.79|45.05|42.85|44.11|41.91|0
1697472600000|2023-10-16 16:10:00|45.05|42.85|44|41.8|45.05|42.85|43.89|41.69|0
1697472900000|2023-10-16 16:15:00|43.95|41.75|44.44|42.24|44.71|42.51|43.89|41.69|0
1697473200000|2023-10-16 16:20:00|44.38|42.18|44.49|42.29|44.55|42.35|43.83|41.63|0
1697473500000|2023-10-16 16:25:00|44.44|42.24|44.71|42.51|44.82|42.62|44.27|42.07|0
1697473800000|2023-10-16 16:30:00|44.77|42.57|44.38|42.18|45.04|42.84|44.21|42.01|0
1697474100000|2023-10-16 16:35:00|44.32|42.12|44.38|42.18|44.71|42.51|43.99|41.79|0
1697474400000|2023-10-16 16:40:00|44.32|42.12|44.43|42.23|44.57|42.37|44.1|41.9|0
1697474700000|2023-10-16 16:45:00|44.49|42.29|44.27|42.07|44.87|42.67|44.21|42.01|0
1697475000000|2023-10-16 16:50:00|44.32|42.12|44.37|42.17|44.82|42.62|44.1|41.9|0
1697475300000|2023-10-16 16:55:00|44.32|42.12|44.48|42.28|44.48|42.28|43.45|41.25|0
1697475600000|2023-10-16 17:00:00|44.54|42.34|45.65|43.45|45.65|43.45|44.43|42.23|0
1697475900000|2023-10-16 17:05:00|45.76|43.56|45.87|43.67|46.04|43.84|45.65|43.45|0
1697476200000|2023-10-16 17:10:00|45.82|43.62|45.99|43.79|46.44|44.24|45.82|43.62|0
1697476500000|2023-10-16 17:15:00|46.04|43.84|44.64|42.44|46.21|44.01|44.64|42.44|0
1697476800000|2023-10-16 17:20:00|44.48|42.28|42.37|40.17|44.53|42.33|42.16|39.96|0
1697477100000|2023-10-16 17:25:00|42.16|39.96|44.84|42.64|45.06|42.86|41|38.8|0
1697477400000|2023-10-16 17:30:00|45.01|42.81|44.26|42.06|45.21|43.01|43.98|41.78|0
1697477700000|2023-10-16 17:35:00|44.37|42.17|45.19|42.99|45.3|43.1|44.2|42|0
1697478000000|2023-10-16 17:40:00|45.25|43.05|46.31|44.11|46.42|44.22|45.25|43.05|0
1697478300000|2023-10-16 17:45:00|46.25|44.05|45.97|43.77|46.31|44.11|45.64|43.44|0
1697478600000|2023-10-16 17:50:00|45.92|43.72|46.03|43.83|46.14|43.94|45.63|43.43|0
1697478900000|2023-10-16 17:55:00|46.08|43.88|46.25|44.05|46.48|44.28|46.03|43.83|0
1697479200000|2023-10-16 18:00:00|46.31|44.11|44.71|42.51|46.31|44.11|44.65|42.45|0
1697479500000|2023-10-16 18:05:00|44.76|42.56|45.21|43.01|45.26|43.06|44.37|42.17|0
1697479800000|2023-10-16 18:10:00|45.18|42.98|44.93|42.73|45.71|43.51|44.93|42.73|0
1697480100000|2023-10-16 18:15:00|44.87|42.67|44.98|42.78|45.09|42.89|44.43|42.23|0
1697480400000|2023-10-16 18:20:00|45.04|42.84|44.42|42.22|45.04|42.84|43.93|41.73|0
1697480700000|2023-10-16 18:25:00|44.37|42.17|43.93|41.73|44.92|42.72|43.93|41.73|0
1697481000000|2023-10-16 18:30:00|44.04|41.84|44.48|42.28|44.48|42.28|43.65|41.45|0
1697481300000|2023-10-16 18:35:00|44.37|42.17|43.93|41.73|44.64|42.44|43.33|41.13|0
1697481600000|2023-10-16 18:40:00|43.87|41.67|44.31|42.11|44.36|42.16|43.71|41.51|0
1697481900000|2023-10-16 18:45:00|44.25|42.05|43.92|41.72|44.47|42.27|43.87|41.67|0
1697482200000|2023-10-16 18:50:00|44.03|41.83|44.64|42.44|44.69|42.49|43.87|41.67|0
1697482500000|2023-10-16 18:55:00|44.53|42.33|45.3|43.1|45.31|43.11|44.53|42.33|0
1697482800000|2023-10-16 19:00:00|45.25|43.05|44.43|42.23|45.3|43.1|43.88|41.68|0
1697483100000|2023-10-16 19:05:00|44.49|42.29|44.82|42.62|44.99|42.79|44.49|42.29|0
1697483400000|2023-10-16 19:10:00|44.76|42.56|44.54|42.34|45.27|43.07|44.48|42.28|0
1697483700000|2023-10-16 19:15:00|44.59|42.39|44.59|42.39|45.15|42.95|44.54|42.34|0
1697484000000|2023-10-16 19:20:00|44.65|42.45|45.04|42.84|45.26|43.06|44.65|42.45|0
1697484300000|2023-10-16 19:25:00|44.98|42.78|45.54|43.34|45.54|43.34|44.98|42.78|0
1697484600000|2023-10-16 19:30:00|45.6|43.4|44.42|42.22|45.77|43.57|44.42|42.22|0
1697484900000|2023-10-16 19:35:00|44.48|42.28|44.31|42.11|44.65|42.45|44.31|42.11|0
1697485200000|2023-10-16 19:40:00|44.42|42.22|44.59|42.39|45.03|42.83|44.15|41.95|0
1697485500000|2023-10-16 19:45:00|44.48|42.28|44.25|42.05|44.59|42.39|44.14|41.94|0
1697485800000|2023-10-16 19:50:00|44.09|41.89|44.92|42.72|44.98|42.78|43.92|41.72|0
1697486100000|2023-10-16 19:55:00|45.03|42.83|43.27|41.07|45.09|42.89|43.05|40.85|0
1697486400000|2023-10-16 20:00:00|43.65|41.45|43.7|41.5|43.7|41.5|43.05|40.85|0
1697486700000|2023-10-16 20:05:00|43.73|41.53|44.03|41.83|44.03|41.83|43.7|41.5|0
1697487000000|2023-10-16 20:10:00|43.97|41.77|44.25|42.05|44.36|42.16|43.97|41.77|0
1697487300000|2023-10-16 20:15:00|44.4|42|44.35|41.95|44.4|42|44.29|41.89|0
1697487600000|2023-10-16 20:20:00|44.4|42|44.62|42.22|44.62|42.22|44.35|41.95|0
1697487900000|2023-10-16 20:25:00|44.57|42.17|44.68|42.28|44.68|42.28|44.51|42.11|0
1697488200000|2023-10-16 20:30:00|44.62|42.22|44.34|41.94|44.68|42.28|44.34|41.94|0
1697488500000|2023-10-16 20:35:00|44.29|41.89|44.34|41.94|44.34|41.94|44.23|41.83|0
1697488800000|2023-10-16 20:40:00|44.29|41.89|44.29|41.89|44.29|41.89|44.29|41.89|0
1697489100000|2023-10-16 20:45:00|44.23|41.83|44.28|41.88|44.34|41.94|44.23|41.83|0
1697489400000|2023-10-16 20:50:00|44.26|41.86|44.67|42.27|44.67|42.27|44.23|41.83|0
1697489700000|2023-10-16 20:55:00|44.62|42.22|44.53|42.13|44.73|42.33|44.5|42.1|0
1697490000000|2023-10-16 21:00:00|44.48|42.08|44.56|42.16|44.6|42.2|44.47|42.07|0
1697490300000|2023-10-16 21:05:00|44.47|42.07|44.69|42.29|44.71|42.31|44.47|42.07|0
1697490600000|2023-10-16 21:10:00|44.71|42.31|44.68|42.28|44.71|42.31|44.62|42.22|0
1697490900000|2023-10-16 21:15:00|44.61|42.21|44.68|42.28|44.68|42.28|44.61|42.21|0
1697491200000|2023-10-16 21:20:00|44.65|42.25|44.67|42.27|44.68|42.28|44.6|42.2|0
1697491500000|2023-10-16 21:25:00|44.59|42.19|44.59|42.19|44.65|42.25|44.59|42.19|0
1697491800000|2023-10-16 21:30:00|44.57|42.17|44.65|42.25|44.65|42.25|44.57|42.17|0
1697492100000|2023-10-16 21:35:00|44.63|42.23|44.63|42.23|44.63|42.23|44.63|42.23|0
1697492400000|2023-10-16 21:40:00|44.65|42.25|44.6|42.2|44.65|42.25|44.6|42.2|0
1697492700000|2023-10-16 21:45:00|44.64|42.24|44.63|42.23|44.64|42.24|44.59|42.19|0
1697493000000|2023-10-16 21:50:00|44.59|42.19|44.61|42.21|44.62|42.22|44.57|42.17|0
1697493300000|2023-10-16 21:55:00|44.59|42.19|44.63|42.23|44.63|42.23|44.56|42.16|0
1697493600000|2023-10-16 22:00:00|44.52|42.12|44.38|41.98|44.63|42.23|44.27|41.87|0
1697493900000|2023-10-16 22:05:00|44.32|41.92|44.16|41.76|44.32|41.92|44.13|41.73|0
1697494200000|2023-10-16 22:10:00|44.18|41.78|44.21|41.81|44.26|41.86|44.15|41.75|0
1697494500000|2023-10-16 22:15:00|44.26|41.86|44.1|41.7|44.26|41.86|43.93|41.53|0
1697494800000|2023-10-16 22:20:00|44.04|41.64|44.1|41.7|44.15|41.75|44.04|41.64|0
1697495100000|2023-10-16 22:25:00|44.04|41.64|43.99|41.59|44.07|41.67|43.93|41.53|0
1697495400000|2023-10-16 22:30:00|44.04|41.64|43.98|41.58|44.04|41.64|43.96|41.56|0
1697495700000|2023-10-16 22:35:00|44.01|41.61|43.98|41.58|44.09|41.69|43.93|41.53|0
1697496000000|2023-10-16 22:40:00|44.04|41.64|43.93|41.53|44.04|41.64|43.93|41.53|0
1697496300000|2023-10-16 22:45:00|43.87|41.47|43.6|41.2|43.87|41.47|43.6|41.2|0
1697496600000|2023-10-16 22:50:00|43.57|41.17|43.49|41.09|43.6|41.2|43.49|41.09|0
1697496900000|2023-10-16 22:55:00|43.54|41.14|43.49|41.09|43.54|41.14|43.43|41.03|0
1697497200000|2023-10-16 23:00:00|43.54|41.14|43.43|41.03|43.54|41.14|43.43|41.03|0
1697497500000|2023-10-16 23:05:00|43.49|41.09|43.05|40.65|43.49|41.09|43|40.6|0
1697497800000|2023-10-16 23:10:00|43.11|40.71|43.05|40.65|43.16|40.76|43.05|40.65|0
1697498100000|2023-10-16 23:15:00|43.02|40.62|42.73|40.33|43.05|40.65|42.67|40.27|0
1697498400000|2023-10-16 23:20:00|42.78|40.38|42.99|40.59|43.05|40.65|42.78|40.38|0
1697498700000|2023-10-16 23:25:00|43.02|40.62|43.1|40.7|43.21|40.81|42.99|40.59|0
1697499000000|2023-10-16 23:30:00|43.13|40.73|43.32|40.92|43.34|40.94|43.1|40.7|0
1697499300000|2023-10-16 23:35:00|43.34|40.94|43.37|40.97|43.42|41.02|43.32|40.92|0
1697499600000|2023-10-16 23:40:00|43.42|41.02|43.37|40.97|43.42|41.02|43.31|40.91|0
1697499900000|2023-10-16 23:45:00|43.31|40.91|43.37|40.97|43.42|41.02|43.31|40.91|0
1697500200000|2023-10-16 23:50:00|43.34|40.94|43.75|41.35|43.8|41.4|43.31|40.91|0
1697500500000|2023-10-16 23:55:00|43.69|41.29|43.64|41.24|43.8|41.4|43.64|41.24|0
1697500800000|2023-10-17 00:00:00|43.69|41.29|43.53|41.13|43.8|41.4|43.31|40.91|0
1697501100000|2023-10-17 00:05:00|43.55|41.15|43.69|41.29|43.69|41.29|43.53|41.13|0
1697501400000|2023-10-17 00:10:00|43.63|41.23|43.58|41.18|43.69|41.29|43.47|41.07|0
1697501700000|2023-10-17 00:15:00|43.63|41.23|44.42|42.02|44.53|42.13|43.52|41.12|0
1697502000000|2023-10-17 00:20:00|44.37|41.97|44.53|42.13|44.53|42.13|44.26|41.86|0
1697502300000|2023-10-17 00:25:00|44.58|42.18|44.72|42.32|44.81|42.41|44.53|42.13|0
1697502600000|2023-10-17 00:30:00|44.65|42.45|44.21|42.01|44.65|42.45|44.21|42.01|0
1697502900000|2023-10-17 00:35:00|44.23|42.03|44.15|41.95|44.37|42.17|44.04|41.84|0
1697503200000|2023-10-17 00:40:00|44.21|42.01|44.26|42.06|44.32|42.12|44.1|41.9|0
1697503500000|2023-10-17 00:45:00|44.2|42|44.09|41.89|44.2|42|43.99|41.79|0
1697503800000|2023-10-17 00:50:00|44.15|41.95|43.93|41.73|44.15|41.95|43.77|41.57|0
1697504100000|2023-10-17 00:55:00|43.87|41.67|44.09|41.89|44.09|41.89|43.87|41.67|0
1697504400000|2023-10-17 01:00:00|44.04|41.84|43.93|41.73|44.09|41.89|43.82|41.62|0
1697504700000|2023-10-17 01:05:00|43.98|41.78|43.68|41.48|44.04|41.84|43.65|41.45|0
1697505000000|2023-10-17 01:10:00|43.65|41.45|43.71|41.51|43.76|41.56|43.65|41.45|0
1697505300000|2023-10-17 01:15:00|43.76|41.56|43.7|41.5|43.76|41.56|43.65|41.45|0
1697505600000|2023-10-17 01:20:00|43.76|41.56|43.65|41.45|43.76|41.56|43.65|41.45|0
1697505900000|2023-10-17 01:25:00|43.7|41.5|43.38|41.18|43.7|41.5|43.32|41.12|0
1697506200000|2023-10-17 01:30:00|43.32|41.12|43.32|41.12|43.49|41.29|43.27|41.07|0
1697506500000|2023-10-17 01:35:00|43.38|41.18|43.32|41.12|43.54|41.34|43.27|41.07|0
1697506800000|2023-10-17 01:40:00|43.37|41.17|43.54|41.34|43.54|41.34|43.35|41.15|0
1697507100000|2023-10-17 01:45:00|43.59|41.39|43.53|41.33|43.64|41.44|43.43|41.23|0
1697507400000|2023-10-17 01:50:00|43.59|41.39|43.56|41.36|43.64|41.44|43.48|41.28|0
1697507700000|2023-10-17 01:55:00|43.53|41.33|43.42|41.22|43.53|41.33|43.42|41.22|0
1697508000000|2023-10-17 02:00:00|43.48|41.28|43.37|41.17|43.53|41.33|43.31|41.11|0
1697508300000|2023-10-17 02:05:00|43.31|41.11|43.21|41.01|43.37|41.17|43.1|40.9|0
1697508600000|2023-10-17 02:10:00|43.18|40.98|43.58|41.38|43.64|41.44|43.18|40.98|0
1697508900000|2023-10-17 02:15:00|43.53|41.33|43.47|41.27|43.64|41.44|43.47|41.27|0
1697509200000|2023-10-17 02:20:00|43.42|41.22|43.36|41.16|43.47|41.27|43.31|41.11|0
1697509500000|2023-10-17 02:25:00|43.42|41.22|43.31|41.11|43.42|41.22|43.2|41|0
1697509800000|2023-10-17 02:30:00|43.28|41.08|43.31|41.11|43.47|41.27|43.2|41|0
1697510100000|2023-10-17 02:35:00|43.36|41.16|43.31|41.11|43.36|41.16|43.25|41.05|0
1697510400000|2023-10-17 02:40:00|43.36|41.16|43.36|41.16|43.41|41.21|43.31|41.11|0
1697510700000|2023-10-17 02:45:00|43.3|41.1|43.25|41.05|43.36|41.16|43.2|41|0
1697511000000|2023-10-17 02:50:00|43.2|41|43.25|41.05|43.3|41.1|43.2|41|0
1697511300000|2023-10-17 02:55:00|43.3|41.1|43.19|40.99|43.3|41.1|43.09|40.89|0
1697511600000|2023-10-17 03:00:00|43.17|40.97|43.08|40.88|43.25|41.05|43.03|40.83|0
1697511900000|2023-10-17 03:05:00|43.06|40.86|43.19|40.99|43.25|41.05|42.98|40.78|0
1697512200000|2023-10-17 03:10:00|43.14|40.94|43.24|41.04|43.24|41.04|43.08|40.88|0
1697512500000|2023-10-17 03:15:00|43.19|40.99|43.51|41.31|43.51|41.31|43.14|40.94|0
1697512800000|2023-10-17 03:20:00|43.54|41.34|43.16|40.96|43.54|41.34|43.16|40.96|0
1697513100000|2023-10-17 03:25:00|43.19|40.99|43.13|40.93|43.24|41.04|43.03|40.83|0
1697513400000|2023-10-17 03:30:00|43.08|40.88|43.29|41.09|43.29|41.09|43.02|40.82|0
1697513700000|2023-10-17 03:35:00|43.32|41.12|43.24|41.04|43.67|41.47|43.18|40.98|0
1697514000000|2023-10-17 03:40:00|43.26|41.06|42.91|40.71|43.29|41.09|42.86|40.66|0
1697514300000|2023-10-17 03:45:00|42.86|40.66|42.56|40.36|42.86|40.66|42.38|40.18|0
1697514600000|2023-10-17 03:50:00|42.54|40.34|42.64|40.44|42.7|40.5|42.54|40.34|0
1697514900000|2023-10-17 03:55:00|42.7|40.5|42.91|40.71|42.96|40.76|42.64|40.44|0
1697515200000|2023-10-17 04:00:00|42.86|40.66|42.83|40.63|42.86|40.66|42.75|40.55|0
1697515500000|2023-10-17 04:05:00|42.86|40.66|42.77|40.57|42.91|40.71|42.75|40.55|0
1697515800000|2023-10-17 04:10:00|42.8|40.6|42.75|40.55|42.8|40.6|42.72|40.52|0
1697516100000|2023-10-17 04:15:00|42.69|40.49|42.8|40.6|42.91|40.71|42.69|40.49|0
1697516400000|2023-10-17 04:20:00|42.82|40.62|42.9|40.7|42.96|40.76|42.8|40.6|0
1697516700000|2023-10-17 04:25:00|42.85|40.65|42.8|40.6|42.85|40.65|42.74|40.54|0
1697517000000|2023-10-17 04:30:00|42.85|40.65|42.85|40.65|42.85|40.65|42.69|40.49|0
1697517300000|2023-10-17 04:35:00|42.79|40.59|42.85|40.65|42.95|40.75|42.74|40.54|0
1697517600000|2023-10-17 04:40:00|42.79|40.59|42.79|40.59|42.85|40.65|42.74|40.54|0
1697517900000|2023-10-17 04:45:00|42.74|40.54|42.74|40.54|42.84|40.64|42.68|40.48|0
1697518200000|2023-10-17 04:50:00|42.79|40.59|42.68|40.48|42.79|40.59|42.68|40.48|0
1697518500000|2023-10-17 04:55:00|42.65|40.45|42.52|40.32|42.65|40.45|42.52|40.32|0
1697518800000|2023-10-17 05:00:00|42.55|40.35|42.52|40.32|42.57|40.37|42.36|40.16|0
1697519100000|2023-10-17 05:05:00|42.57|40.37|42.65|40.45|42.73|40.53|42.52|40.32|0
1697519400000|2023-10-17 05:10:00|42.63|40.43|42.78|40.58|42.78|40.58|42.62|40.42|0
1697519700000|2023-10-17 05:15:00|42.84|40.64|42.94|40.74|43.05|40.85|42.84|40.64|0
1697520000000|2023-10-17 05:20:00|42.92|40.72|42.89|40.69|42.94|40.74|42.84|40.64|0
1697520300000|2023-10-17 05:25:00|42.86|40.66|42.78|40.58|42.89|40.69|42.73|40.53|0
1697520600000|2023-10-17 05:30:00|42.73|40.53|42.73|40.53|42.83|40.63|42.73|40.53|0
1697520900000|2023-10-17 05:35:00|42.67|40.47|42.83|40.63|42.94|40.74|42.67|40.47|0
1697521200000|2023-10-17 05:40:00|42.8|40.6|42.83|40.63|42.99|40.79|42.78|40.58|0
1697521500000|2023-10-17 05:45:00|42.78|40.58|42.88|40.68|42.94|40.74|42.78|40.58|0
1697521800000|2023-10-17 05:50:00|42.86|40.66|43.31|41.11|43.37|41.17|42.86|40.66|0
1697522100000|2023-10-17 05:55:00|43.26|41.06|43.37|41.17|43.42|41.22|43.2|41|0
1697522400000|2023-10-17 06:00:00|43.47|41.27|43.2|41|43.55|41.35|43.12|40.92|0
1697522700000|2023-10-17 06:05:00|43.15|40.95|43.2|41|43.26|41.06|43.15|40.95|0
1697523000000|2023-10-17 06:10:00|43.23|41.03|43.04|40.84|43.25|41.05|43.04|40.84|0
1697523300000|2023-10-17 06:15:00|43.09|40.89|42.45|40.25|43.09|40.89|42.45|40.25|0
1697523600000|2023-10-17 06:20:00|42.5|40.3|42.39|40.19|42.56|40.36|42.18|39.98|0
1697523900000|2023-10-17 06:25:00|42.34|40.14|42.61|40.41|42.61|40.41|42.23|40.03|0
1697524200000|2023-10-17 06:30:00|42.55|40.35|42.55|40.35|42.71|40.51|42.39|40.19|0
1697524500000|2023-10-17 06:35:00|42.61|40.41|42.71|40.51|42.77|40.57|42.61|40.41|0
1697524800000|2023-10-17 06:40:00|42.66|40.46|42.87|40.67|42.92|40.72|42.66|40.46|0
1697525100000|2023-10-17 06:45:00|42.92|40.72|42.71|40.51|42.92|40.72|42.6|40.4|0
1697525400000|2023-10-17 06:50:00|42.66|40.46|42.49|40.29|42.76|40.56|42.44|40.24|0
1697525700000|2023-10-17 06:55:00|42.55|40.35|42.49|40.29|42.6|40.4|42.49|40.29|0
1697526000000|2023-10-17 07:00:00|42.55|40.35|42.97|40.77|42.97|40.77|42.33|40.13|0
1697526300000|2023-10-17 07:05:00|42.92|40.72|44|41.8|44.06|41.86|42.92|40.72|0
1697526600000|2023-10-17 07:10:00|44.06|41.86|42.94|40.74|44.11|41.91|42.89|40.69|0
1697526900000|2023-10-17 07:15:00|42.97|40.77|42.57|40.37|42.97|40.77|42.35|40.15|0
1697527200000|2023-10-17 07:20:00|42.51|40.31|42.56|40.36|42.83|40.63|42.4|40.2|0
1697527500000|2023-10-17 07:25:00|42.51|40.31|42.51|40.31|42.67|40.47|42.24|40.04|0
1697527800000|2023-10-17 07:30:00|42.46|40.26|42.83|40.63|42.83|40.63|42.3|40.1|0
1697528100000|2023-10-17 07:35:00|42.78|40.58|42.99|40.79|43.05|40.85|42.56|40.36|0
1697528400000|2023-10-17 07:40:00|42.96|40.76|43.32|41.12|43.32|41.12|42.96|40.76|0
1697528700000|2023-10-17 07:45:00|43.37|41.17|43.39|41.19|43.42|41.22|42.99|40.79|0
1697529000000|2023-10-17 07:50:00|43.37|41.17|43.15|40.95|43.37|41.17|43.04|40.84|0
1697529300000|2023-10-17 07:55:00|43.18|40.98|43.1|40.9|43.2|41|42.93|40.73|0
1697529600000|2023-10-17 08:00:00|43.04|40.84|43.04|40.84|43.26|41.06|42.82|40.62|0
1697529900000|2023-10-17 08:05:00|43.01|40.81|42.55|40.35|43.2|41|42.34|40.14|0
1697530200000|2023-10-17 08:10:00|42.61|40.41|43.04|40.84|43.15|40.95|42.55|40.35|0
1697530500000|2023-10-17 08:15:00|43.09|40.89|42.39|40.19|43.09|40.89|42.02|39.82|0
1697530800000|2023-10-17 08:20:00|42.34|40.14|42.93|40.73|42.98|40.78|42.34|40.14|0
1697531100000|2023-10-17 08:25:00|42.87|40.67|42.87|40.67|43.09|40.89|42.71|40.51|0
1697531400000|2023-10-17 08:30:00|42.93|40.73|42.12|39.92|42.98|40.78|42.07|39.87|0
1697531700000|2023-10-17 08:35:00|42.17|39.97|41.07|38.87|42.17|39.97|41.01|38.81|0
1697532000000|2023-10-17 08:40:00|41.04|38.84|42.99|40.79|42.99|40.79|40.01|37.81|0
1697532300000|2023-10-17 08:45:00|43.1|40.9|42.88|40.68|43.21|41.01|42.78|40.58|0
1697532600000|2023-10-17 08:50:00|42.83|40.63|42.59|40.39|42.88|40.68|42.46|40.26|0
1697532900000|2023-10-17 08:55:00|42.51|40.31|42.51|40.31|42.8|40.6|42.48|40.28|0
1697533200000|2023-10-17 09:00:00|42.46|40.26|43.09|40.89|43.15|40.95|42.4|40.2|0
1697533500000|2023-10-17 09:05:00|43.15|40.95|43.63|41.43|43.85|41.65|43.04|40.84|0
1697533800000|2023-10-17 09:10:00|43.58|41.38|43.52|41.32|43.74|41.54|43.41|41.21|0
1697534100000|2023-10-17 09:15:00|43.57|41.37|44.22|42.02|44.33|42.13|43.57|41.37|0
1697534400000|2023-10-17 09:20:00|44.28|42.08|44.11|41.91|44.44|42.24|44.01|41.81|0
1697534700000|2023-10-17 09:25:00|44.01|41.81|43.68|41.48|44.06|41.86|43.6|41.4|0
1697535000000|2023-10-17 09:30:00|43.62|41.42|42.14|39.94|44.13|41.93|42.14|39.94|0
1697535300000|2023-10-17 09:35:00|42.04|39.84|41.93|39.73|42.3|40.1|41.93|39.73|0
1697535600000|2023-10-17 09:40:00|41.96|39.76|41.77|39.57|42.09|39.89|41.77|39.57|0
1697535900000|2023-10-17 09:45:00|41.72|39.52|41.88|39.68|42.2|40|41.72|39.52|0
1697536200000|2023-10-17 09:50:00|41.93|39.73|41.88|39.68|41.98|39.78|41.82|39.62|0
1697536500000|2023-10-17 09:55:00|41.82|39.62|41.93|39.73|41.98|39.78|41.82|39.62|0
1697536800000|2023-10-17 10:00:00|41.87|39.67|41.56|39.36|41.98|39.78|41.5|39.3|0
1697537100000|2023-10-17 10:05:00|41.5|39.3|41.29|39.09|41.71|39.51|41.19|38.99|0
1697537400000|2023-10-17 10:10:00|41.24|39.04|41.98|39.78|42.24|40.04|41.19|38.99|0
1697537700000|2023-10-17 10:15:00|41.92|39.72|40.77|38.57|41.98|39.78|40.67|38.47|0
1697538000000|2023-10-17 10:20:00|40.82|38.62|41.66|39.46|41.66|39.46|40.72|38.52|0
1697538300000|2023-10-17 10:25:00|41.55|39.35|41.39|39.19|41.92|39.72|41.24|39.04|0
1697538600000|2023-10-17 10:30:00|41.34|39.14|41.13|38.93|41.34|39.14|40.67|38.47|0
1697538900000|2023-10-17 10:35:00|41.1|38.9|41.13|38.93|41.29|39.09|41.03|38.83|0
1697539200000|2023-10-17 10:40:00|41.08|38.88|40.97|38.77|41.08|38.88|40.61|38.41|0
1697539500000|2023-10-17 10:45:00|40.92|38.72|40.97|38.77|41.13|38.93|40.66|38.46|0
1697539800000|2023-10-17 10:50:00|40.95|38.75|41.18|38.98|41.31|39.11|40.95|38.75|0
1697540100000|2023-10-17 10:55:00|41.23|39.03|41.18|38.98|41.44|39.24|41.07|38.87|0
1697540400000|2023-10-17 11:00:00|41.13|38.93|40.92|38.72|41.44|39.24|40.81|38.61|0
1697540700000|2023-10-17 11:05:00|40.86|38.66|40.4|38.2|40.94|38.74|40.35|38.15|0
1697541000000|2023-10-17 11:10:00|40.35|38.15|40.55|38.35|40.6|38.4|40.19|37.99|0
1697541300000|2023-10-17 11:15:00|40.5|38.3|40.6|38.4|40.76|38.56|40.47|38.27|0
1697541600000|2023-10-17 11:20:00|40.58|38.38|40.5|38.3|40.65|38.45|40.4|38.2|0
1697541900000|2023-10-17 11:25:00|40.55|38.35|40.86|38.66|40.86|38.66|40.09|37.89|0
1697542200000|2023-10-17 11:30:00|40.76|38.56|41.12|38.92|41.12|38.92|40.7|38.5|0
1697542500000|2023-10-17 11:35:00|41.07|38.87|41.38|39.18|41.43|39.23|41.07|38.87|0
1697542800000|2023-10-17 11:40:00|41.43|39.23|40.96|38.76|41.48|39.28|40.7|38.5|0
1697543100000|2023-10-17 11:45:00|40.86|38.66|41.17|38.97|41.22|39.02|40.75|38.55|0
1697543400000|2023-10-17 11:50:00|41.22|39.02|41.11|38.91|41.27|39.07|40.8|38.6|0
1697543700000|2023-10-17 11:55:00|41.06|38.86|41.43|39.23|41.43|39.23|41.01|38.81|0
1697544000000|2023-10-17 12:00:00|41.32|39.12|41.11|38.91|41.63|39.43|40.96|38.76|0
1697544300000|2023-10-17 12:05:00|41.16|38.96|40.44|38.24|41.27|39.07|40.23|38.03|0
1697544600000|2023-10-17 12:10:00|40.39|38.19|40.49|38.29|40.64|38.44|40.18|37.98|0
1697544900000|2023-10-17 12:15:00|40.51|38.31|40.9|38.7|40.9|38.7|40.38|38.18|0
1697545200000|2023-10-17 12:20:00|40.85|38.65|40.85|38.65|41.11|38.91|40.69|38.49|0
1697545500000|2023-10-17 12:25:00|40.79|38.59|40.71|38.51|41.16|38.96|40.54|38.34|0
1697545800000|2023-10-17 12:30:00|39.57|37.37|39.72|37.52|40.38|38.18|39.26|37.06|0
1697546100000|2023-10-17 12:35:00|39.82|37.62|39.46|37.26|39.97|37.77|39.41|37.21|0
1697546400000|2023-10-17 12:40:00|39.41|37.21|39.76|37.56|39.87|37.67|39.41|37.21|0
1697546700000|2023-10-17 12:45:00|39.71|37.51|38.91|36.71|39.71|37.51|38.61|36.41|0
1697547000000|2023-10-17 12:50:00|38.96|36.76|38.91|36.71|39.16|36.96|38.81|36.61|0
1697547300000|2023-10-17 12:55:00|38.88|36.68|38.46|36.26|38.88|36.68|38.36|36.16|0
1697547600000|2023-10-17 13:00:00|38.31|36.11|37.53|35.33|38.61|36.41|37.33|35.13|0
1697547900000|2023-10-17 13:05:00|37.48|35.28|39.49|37.29|39.73|37.53|37.03|34.83|0
1697548200000|2023-10-17 13:10:00|39.44|37.24|39.64|37.44|39.79|37.59|39.39|37.19|0
1697548500000|2023-10-17 13:15:00|39.69|37.49|39.53|37.33|39.84|37.64|39.04|36.84|0
1697548800000|2023-10-17 13:20:00|39.48|37.28|39.14|36.94|39.53|37.33|38.99|36.79|0
1697549100000|2023-10-17 13:25:00|39.09|36.89|38.44|36.24|39.28|37.08|38.44|36.24|0
1697549400000|2023-10-17 13:30:00|38.4|36.2|39.68|37.48|39.73|37.53|38.4|36.2|0
1697549700000|2023-10-17 13:35:00|39.73|37.53|39.93|37.73|40.03|37.83|38.74|36.54|0
1697550000000|2023-10-17 13:40:00|39.98|37.78|39.33|37.13|40.23|38.03|38.98|36.78|0
1697550300000|2023-10-17 13:45:00|39.18|36.98|38.98|36.78|39.98|37.78|38.64|36.44|0
1697550600000|2023-10-17 13:50:00|38.93|36.73|38.05|35.85|39.28|37.08|38.05|35.85|0
1697550900000|2023-10-17 13:55:00|38.1|35.9|38.34|36.14|38.64|36.44|37.86|35.66|0
1697551200000|2023-10-17 14:00:00|38.24|36.04|39.32|37.12|39.32|37.12|38.04|35.84|0
1697551500000|2023-10-17 14:05:00|39.27|37.07|41.7|39.5|41.8|39.6|39.12|36.92|0
1697551800000|2023-10-17 14:10:00|41.64|39.44|42.9|40.7|43.16|40.96|41.39|39.19|0
1697552100000|2023-10-17 14:15:00|42.85|40.65|41.48|39.28|43.73|41.53|41.06|38.86|0
1697552400000|2023-10-17 14:20:00|41.42|39.22|42.13|39.93|42.76|40.56|40.85|38.65|0
1697552700000|2023-10-17 14:25:00|41.97|39.77|41.47|39.27|42.34|40.14|41.16|38.96|0
1697553000000|2023-10-17 14:30:00|41.53|39.33|42.05|39.85|42.05|39.85|41.06|38.86|0
1697553300000|2023-10-17 14:35:00|41.94|39.74|43.22|41.02|43.65|41.45|41.94|39.74|0
1697553600000|2023-10-17 14:40:00|43.06|40.86|42.63|40.43|43.38|41.18|42.36|40.16|0
1697553900000|2023-10-17 14:45:00|42.58|40.38|42.04|39.84|43.24|41.04|41.3|39.1|0
1697554200000|2023-10-17 14:50:00|42.14|39.94|41.2|39|42.14|39.94|41.14|38.94|0
1697554500000|2023-10-17 14:55:00|41.25|39.05|41.77|39.57|42.35|40.15|41.25|39.05|0
1697554800000|2023-10-17 15:00:00|41.88|39.68|42.19|39.99|42.3|40.1|41.4|39.2|0
1697555100000|2023-10-17 15:05:00|42.24|40.04|41.56|39.36|42.83|40.63|41.51|39.31|0
1697555400000|2023-10-17 15:10:00|41.66|39.46|42.67|40.47|42.72|40.52|41.66|39.46|0
1697555700000|2023-10-17 15:15:00|42.72|40.52|43.8|41.6|43.8|41.6|42.62|40.42|0
1697556000000|2023-10-17 15:20:00|44.13|41.93|43.2|41|44.19|41.99|42.94|40.74|0
1697556300000|2023-10-17 15:25:00|43.15|40.95|43.47|41.27|43.86|41.66|42.93|40.73|0
1697556600000|2023-10-17 15:30:00|43.53|41.33|44.62|42.42|44.68|42.48|43.53|41.33|0
1697556900000|2023-10-17 15:35:00|44.57|42.37|45.07|42.87|45.57|43.37|44.4|42.2|0
1697557200000|2023-10-17 15:40:00|45.12|42.92|45.85|43.65|46.02|43.82|44.9|42.7|0
1697557500000|2023-10-17 15:45:00|45.91|43.71|47.12|44.92|47.18|44.98|44.89|42.69|0
1697557800000|2023-10-17 15:50:00|47.24|45.04|46.66|44.46|47.41|45.21|46.37|44.17|0
1697558100000|2023-10-17 15:55:00|46.72|44.52|46.83|44.63|46.83|44.63|46.26|44.06|0
1697558400000|2023-10-17 16:00:00|46.89|44.69|46.93|44.73|48.05|45.85|46.77|44.57|0
1697558700000|2023-10-17 16:05:00|46.87|44.67|46.72|44.52|46.87|44.67|46.09|43.89|0
1697559000000|2023-10-17 16:10:00|46.78|44.58|46.78|44.58|47.07|44.87|46.21|44.01|0
1697559300000|2023-10-17 16:15:00|46.84|44.64|46.49|44.29|47.13|44.93|46.26|44.06|0
1697559600000|2023-10-17 16:20:00|46.43|44.23|47.36|45.16|47.59|45.39|46.2|44|0
1697559900000|2023-10-17 16:25:00|47.24|45.04|48.06|45.86|48.06|45.86|47.18|44.98|0
1697560200000|2023-10-17 16:30:00|48|45.8|47.06|44.86|48.18|45.98|47.06|44.86|0
1697560500000|2023-10-17 16:35:00|47.01|44.81|46.77|44.57|47.01|44.81|46.37|44.17|0
1697560800000|2023-10-17 16:40:00|46.72|44.52|46.43|44.23|46.77|44.57|46.31|44.11|0
1697561100000|2023-10-17 16:45:00|46.37|44.17|47.19|44.99|47.19|44.99|45.07|42.87|0
1697561400000|2023-10-17 16:50:00|47.14|44.94|47.6|45.4|47.6|45.4|46.56|44.36|0
1697561700000|2023-10-17 16:55:00|47.48|45.28|46.22|44.02|47.83|45.63|45.82|43.62|0
1697562000000|2023-10-17 17:00:00|46.28|44.08|45.88|43.68|46.67|44.47|45.88|43.68|0
1697562300000|2023-10-17 17:05:00|45.93|43.73|46.16|43.96|46.16|43.96|45.48|43.28|0
1697562600000|2023-10-17 17:10:00|46.22|44.02|45.48|43.28|46.22|44.02|45.48|43.28|0
1697562900000|2023-10-17 17:15:00|45.42|43.22|45.76|43.56|45.76|43.56|45.37|43.17|0
1697563200000|2023-10-17 17:20:00|45.7|43.5|44.98|42.78|45.93|43.73|44.98|42.78|0
1697563500000|2023-10-17 17:25:00|45.03|42.83|45.2|43|45.48|43.28|44.98|42.78|0
1697563800000|2023-10-17 17:30:00|45.14|42.94|44.36|42.16|45.14|42.94|43.49|41.29|0
1697564100000|2023-10-17 17:35:00|44.42|42.22|44.76|42.56|44.87|42.67|43.61|41.41|0
1697564400000|2023-10-17 17:40:00|44.82|42.62|44.87|42.67|45.21|43.01|44.27|42.07|0
1697564700000|2023-10-17 17:45:00|44.93|42.73|44.65|42.45|44.93|42.73|44.16|41.96|0
1697565000000|2023-10-17 17:50:00|44.6|42.4|42.86|40.66|44.65|42.45|42.6|40.4|0
1697565300000|2023-10-17 17:55:00|42.81|40.61|42.76|40.56|43.13|40.93|42.28|40.08|0
1697565600000|2023-10-17 18:00:00|42.81|40.61|42.65|40.45|43.13|40.93|42.49|40.29|0
1697565900000|2023-10-17 18:05:00|42.7|40.5|43.02|40.82|43.02|40.82|42.38|40.18|0
1697566200000|2023-10-17 18:10:00|42.97|40.77|43.07|40.87|43.5|41.3|42.65|40.45|0
1697566500000|2023-10-17 18:15:00|43.02|40.82|44.03|41.83|44.62|42.42|42.85|40.65|0
1697566800000|2023-10-17 18:20:00|44.08|41.88|44.62|42.42|45.06|42.86|44.03|41.83|0
1697567100000|2023-10-17 18:25:00|44.73|42.53|44.79|42.59|45.17|42.97|44.41|42.21|0
1697567400000|2023-10-17 18:30:00|44.73|42.53|44.73|42.53|45|42.8|44.19|41.99|0
1697567700000|2023-10-17 18:35:00|44.67|42.47|45.39|43.19|45.39|43.19|44.35|42.15|0
1697568000000|2023-10-17 18:40:00|45.33|43.13|45.33|43.13|45.83|43.63|45.17|42.97|0
1697568300000|2023-10-17 18:45:00|45.28|43.08|45.55|43.35|45.88|43.68|44.89|42.69|0
1697568600000|2023-10-17 18:50:00|45.61|43.41|43.22|41.02|45.61|43.41|43|40.8|0
1697568900000|2023-10-17 18:55:00|43.16|40.96|43.59|41.39|43.96|41.76|42.79|40.59|0
1697569200000|2023-10-17 19:00:00|43.43|41.23|43.37|41.17|43.69|41.49|42.89|40.69|0
1697569500000|2023-10-17 19:05:00|43.32|41.12|44.5|42.3|44.89|42.69|42.95|40.75|0
1697569800000|2023-10-17 19:10:00|44.58|42.38|44.72|42.52|45.16|42.96|44.5|42.3|0
1697570100000|2023-10-17 19:15:00|44.77|42.57|44.88|42.68|45.27|43.07|44.45|42.25|0
1697570400000|2023-10-17 19:20:00|44.94|42.74|44.77|42.57|45.49|43.29|44.66|42.46|0
1697570700000|2023-10-17 19:25:00|44.83|42.63|45.43|43.23|45.54|43.34|44.77|42.57|0
1697571000000|2023-10-17 19:30:00|45.49|43.29|44.55|42.35|45.6|43.4|44.55|42.35|0
1697571300000|2023-10-17 19:35:00|44.61|42.41|44.71|42.51|45.04|42.84|44.55|42.35|0
1697571600000|2023-10-17 19:40:00|44.77|42.57|44.33|42.13|45.04|42.84|44.17|41.97|0
1697571900000|2023-10-17 19:45:00|44.39|42.19|44.71|42.51|44.82|42.62|44.06|41.86|0
1697572200000|2023-10-17 19:50:00|44.9|42.7|46.09|43.89|46.09|43.89|44.66|42.46|0
1697572500000|2023-10-17 19:55:00|46.03|43.83|46.65|44.45|46.82|44.62|45.87|43.67|0
1697572800000|2023-10-17 20:00:00|46.71|44.51|46.03|43.83|46.93|44.73|46.03|43.83|0
1697573100000|2023-10-17 20:05:00|45.98|43.78|45.75|43.55|46.03|43.83|45.48|43.28|0
1697573400000|2023-10-17 20:10:00|45.7|43.5|45.75|43.55|45.86|43.66|45.59|43.39|0
1697573700000|2023-10-17 20:15:00|45.8|43.4|45.96|43.56|46.04|43.64|45.8|43.4|0
1697574000000|2023-10-17 20:20:00|45.91|43.51|46.07|43.67|46.13|43.73|45.85|43.45|0
1697574300000|2023-10-17 20:25:00|46.13|43.73|46.18|43.78|46.18|43.78|46.07|43.67|0
1697574600000|2023-10-17 20:30:00|46.24|43.84|46.57|44.17|46.74|44.34|46.24|43.84|0
1697574900000|2023-10-17 20:35:00|46.52|44.12|46.74|44.34|46.74|44.34|46.46|44.06|0
1697575200000|2023-10-17 20:40:00|46.8|44.4|46.63|44.23|46.85|44.45|46.57|44.17|0
1697575500000|2023-10-17 20:45:00|46.57|44.17|46.46|44.06|46.68|44.28|46.46|44.06|0
1697575800000|2023-10-17 20:50:00|46.48|44.08|46.18|43.78|46.57|44.17|46.18|43.78|0
1697576100000|2023-10-17 20:55:00|46.23|43.83|46.33|43.93|46.33|43.93|46.17|43.77|0
1697576400000|2023-10-17 21:00:00|46.37|43.97|46.3|43.9|46.4|44|46.29|43.89|0
1697576700000|2023-10-17 21:05:00|46.37|43.97|46.15|43.75|46.37|43.97|46.15|43.75|0
1697577000000|2023-10-17 21:10:00|46.25|43.85|46.24|43.84|46.29|43.89|46.2|43.8|0
1697577300000|2023-10-17 21:15:00|46.25|43.85|46.19|43.79|46.25|43.85|46.09|43.69|0
1697577600000|2023-10-17 21:20:00|46.18|43.78|46.21|43.81|46.35|43.95|46.17|43.77|0
1697577900000|2023-10-17 21:25:00|46.2|43.8|46.22|43.82|46.22|43.82|46.2|43.8|0
1697578200000|2023-10-17 21:30:00|46.13|43.73|46.3|43.9|46.3|43.9|46.13|43.73|0
1697578500000|2023-10-17 21:35:00|46.26|43.86|46.15|43.75|46.26|43.86|46.07|43.67|0
1697578800000|2023-10-17 21:40:00|46.12|43.72|46.06|43.66|46.14|43.74|46.03|43.63|0
1697579100000|2023-10-17 21:45:00|46.09|43.69|46.1|43.7|46.1|43.7|46.09|43.69|0
1697579400000|2023-10-17 21:50:00|46.09|43.69|46.1|43.7|46.1|43.7|46.08|43.68|0
1697579700000|2023-10-17 21:55:00|46.12|43.72|46.05|43.65|46.13|43.73|46.05|43.65|0
1697580000000|2023-10-17 22:00:00|45.8|43.4|45.38|42.98|46.02|43.62|45.33|42.93|0
1697580300000|2023-10-17 22:05:00|45.44|43.04|45.49|43.09|45.6|43.2|45.41|43.01|0
1697580600000|2023-10-17 22:10:00|45.43|43.03|45.43|43.03|45.49|43.09|45.32|42.92|0
1697580900000|2023-10-17 22:15:00|45.46|43.06|45.6|43.2|45.6|43.2|45.43|43.03|0
1697581200000|2023-10-17 22:20:00|45.54|43.14|45.6|43.2|45.71|43.31|45.54|43.14|0
1697581500000|2023-10-17 22:25:00|45.65|43.25|45.49|43.09|45.65|43.25|45.49|43.09|0
1697581800000|2023-10-17 22:30:00|45.54|43.14|45.59|43.19|45.76|43.36|45.54|43.14|0
1697582100000|2023-10-17 22:35:00|45.65|43.25|45.76|43.36|45.76|43.36|45.59|43.19|0
1697582400000|2023-10-17 22:40:00|45.7|43.3|45.65|43.25|45.76|43.36|45.59|43.19|0
1697582700000|2023-10-17 22:45:00|45.7|43.3|45.7|43.3|45.76|43.36|45.59|43.19|0
1697583000000|2023-10-17 22:50:00|45.76|43.36|45.7|43.3|45.76|43.36|45.54|43.14|0
1697583300000|2023-10-17 22:55:00|45.67|43.27|45.42|43.02|45.67|43.27|45.42|43.02|0
1697583600000|2023-10-17 23:00:00|45.53|43.13|45.59|43.19|45.7|43.3|45.53|43.13|0
1697583900000|2023-10-17 23:05:00|45.53|43.13|45.59|43.19|45.64|43.24|45.53|43.13|0
1697584200000|2023-10-17 23:10:00|45.53|43.13|45.33|42.93|45.53|43.13|45.31|42.91|0
1697584500000|2023-10-17 23:15:00|45.36|42.96|45.25|42.85|45.42|43.02|45.2|42.8|0
1697584800000|2023-10-17 23:20:00|45.2|42.8|45.31|42.91|45.36|42.96|45.09|42.69|0
1697585100000|2023-10-17 23:25:00|45.36|42.96|45.08|42.68|45.42|43.02|45.08|42.68|0
1697585400000|2023-10-17 23:30:00|45.14|42.74|45.14|42.74|45.14|42.74|45.03|42.63|0
1697585700000|2023-10-17 23:35:00|45.08|42.68|45.11|42.71|45.14|42.74|44.97|42.57|0
1697586000000|2023-10-17 23:40:00|45.14|42.74|45.14|42.74|45.14|42.74|45.08|42.68|0
1697586300000|2023-10-17 23:45:00|45.11|42.71|44.97|42.57|45.14|42.74|44.92|42.52|0
1697586600000|2023-10-17 23:50:00|45.02|42.62|44.64|42.24|45.02|42.62|44.59|42.19|0
1697586900000|2023-10-17 23:55:00|44.59|42.19|44.53|42.13|44.64|42.24|44.48|42.08|0
1697587200000|2023-10-18 00:00:00|44.48|42.08|44.48|42.08|44.64|42.24|44.42|42.02|0
1697587500000|2023-10-18 00:05:00|44.53|42.13|44.2|41.8|44.58|42.18|44.2|41.8|0
1697587800000|2023-10-18 00:10:00|44.26|41.86|43.61|41.21|44.37|41.97|43.5|41.1|0
1697588100000|2023-10-18 00:15:00|43.56|41.16|44.6|42.2|44.66|42.26|43.56|41.16|0
1697588400000|2023-10-18 00:20:00|44.55|42.15|44.71|42.31|44.82|42.42|44.55|42.15|0
1697588700000|2023-10-18 00:25:00|44.65|42.25|45.09|42.69|45.14|42.74|44.65|42.25|0
1697589000000|2023-10-18 00:30:00|44.99|42.79|44.66|42.46|44.99|42.79|44.55|42.35|0
1697589300000|2023-10-18 00:35:00|44.77|42.57|44.55|42.35|44.82|42.62|44.5|42.3|0
1697589600000|2023-10-18 00:40:00|44.5|42.3|44.66|42.46|44.71|42.51|44.5|42.3|0
1697589900000|2023-10-18 00:45:00|44.71|42.51|44.49|42.29|44.77|42.57|44.49|42.29|0
1697590200000|2023-10-18 00:50:00|44.44|42.24|44.12|41.92|44.52|42.32|44.01|41.81|0
1697590500000|2023-10-18 00:55:00|44.06|41.86|44.17|41.97|44.41|42.21|44.06|41.86|0
1697590800000|2023-10-18 01:00:00|44.11|41.91|44.22|42.02|44.33|42.13|43.95|41.75|0
1697591100000|2023-10-18 01:05:00|44.25|42.05|44.22|42.02|44.33|42.13|44.14|41.94|0
1697591400000|2023-10-18 01:10:00|44.17|41.97|44.22|42.02|44.43|42.23|44.16|41.96|0
1697591700000|2023-10-18 01:15:00|44.27|42.07|44.54|42.34|44.6|42.4|44.16|41.96|0
1697592000000|2023-10-18 01:20:00|44.57|42.37|44.87|42.67|44.98|42.78|44.38|42.18|0
1697592300000|2023-10-18 01:25:00|44.92|42.72|44.81|42.61|44.95|42.75|44.7|42.5|0
1697592600000|2023-10-18 01:30:00|44.86|42.66|44.97|42.77|45.19|42.99|44.76|42.56|0
1697592900000|2023-10-18 01:35:00|45.03|42.83|44.75|42.55|45.08|42.88|44.62|42.42|0
1697593200000|2023-10-18 01:40:00|44.81|42.61|44.59|42.39|44.86|42.66|44.48|42.28|0
1697593500000|2023-10-18 01:45:00|44.61|42.41|44.7|42.5|44.7|42.5|44.37|42.17|0
1697593800000|2023-10-18 01:50:00|44.64|42.44|45.05|42.85|45.13|42.93|44.64|42.44|0
1697594100000|2023-10-18 01:55:00|45.02|42.82|45.08|42.88|45.24|43.04|44.97|42.77|0
1697594400000|2023-10-18 02:00:00|45.18|42.98|46.18|43.98|46.35|44.15|45.18|42.98|0
1697594700000|2023-10-18 02:05:00|46.23|44.03|45.95|43.75|46.29|44.09|45.9|43.7|0
1697595000000|2023-10-18 02:10:00|45.9|43.7|45.73|43.53|45.95|43.75|45.62|43.42|0
1697595300000|2023-10-18 02:15:00|45.76|43.56|45.68|43.48|45.84|43.64|45.57|43.37|0
1697595600000|2023-10-18 02:20:00|45.73|43.53|45.73|43.53|45.84|43.64|45.59|43.39|0
1697595900000|2023-10-18 02:25:00|45.78|43.58|45.84|43.64|45.89|43.69|45.78|43.58|0
1697596200000|2023-10-18 02:30:00|45.89|43.69|45.73|43.53|46|43.8|45.73|43.53|0
1697596500000|2023-10-18 02:35:00|45.67|43.47|45.78|43.58|45.84|43.64|45.67|43.47|0
1697596800000|2023-10-18 02:40:00|45.73|43.53|45.47|43.27|45.73|43.53|45.45|43.25|0
1697597100000|2023-10-18 02:45:00|45.5|43.3|45.83|43.63|45.83|43.63|45.34|43.14|0
1697597400000|2023-10-18 02:50:00|45.89|43.69|46.05|43.85|46.05|43.85|45.72|43.52|0
1697597700000|2023-10-18 02:55:00|46.03|43.83|45.83|43.63|46.05|43.85|45.72|43.52|0
1697598000000|2023-10-18 03:00:00|45.89|43.69|45.83|43.63|45.94|43.74|45.72|43.52|0
1697598300000|2023-10-18 03:05:00|45.89|43.69|46.16|43.96|46.16|43.96|45.77|43.57|0
1697598600000|2023-10-18 03:10:00|46.11|43.91|45.83|43.63|46.22|44.02|45.83|43.63|0
1697598900000|2023-10-18 03:15:00|45.77|43.57|45.49|43.29|45.83|43.63|45.44|43.24|0
1697599200000|2023-10-18 03:20:00|45.55|43.35|45.44|43.24|45.55|43.35|45.44|43.24|0
1697599500000|2023-10-18 03:25:00|45.46|43.26|45.66|43.46|45.77|43.57|45.44|43.24|0
1697599800000|2023-10-18 03:30:00|45.6|43.4|45.33|43.13|45.66|43.46|45.27|43.07|0
1697600100000|2023-10-18 03:35:00|45.3|43.1|45.43|43.23|45.49|43.29|45.27|43.07|0
1697600400000|2023-10-18 03:40:00|45.38|43.18|45.6|43.4|45.65|43.45|45.38|43.18|0
1697600700000|2023-10-18 03:45:00|45.65|43.45|45.65|43.45|45.71|43.51|45.54|43.34|0
1697601000000|2023-10-18 03:50:00|45.71|43.51|45.71|43.51|45.71|43.51|45.54|43.34|0
1697601300000|2023-10-18 03:55:00|45.82|43.62|46.09|43.89|46.09|43.89|45.82|43.62|0
1697601600000|2023-10-18 04:00:00|46.15|43.95|45.98|43.78|46.15|43.95|45.98|43.78|0
1697601900000|2023-10-18 04:05:00|45.95|43.75|45.87|43.67|45.95|43.75|45.76|43.56|0
1697602200000|2023-10-18 04:10:00|45.92|43.72|46.03|43.83|46.15|43.95|45.84|43.64|0
1697602500000|2023-10-18 04:15:00|46.06|43.86|46.26|44.06|46.26|44.06|46.06|43.86|0
1697602800000|2023-10-18 04:20:00|46.23|44.03|46.2|44|46.37|44.17|46.2|44|0
1697603100000|2023-10-18 04:25:00|46.14|43.94|46.09|43.89|46.2|44|46.09|43.89|0
1697603400000|2023-10-18 04:30:00|46.14|43.94|46.25|44.05|46.36|44.16|46.11|43.91|0
1697603700000|2023-10-18 04:35:00|46.22|44.02|46.25|44.05|46.31|44.11|46.19|43.99|0
1697604000000|2023-10-18 04:40:00|46.31|44.11|46.3|44.1|46.31|44.11|46.22|44.02|0
1697604300000|2023-10-18 04:45:00|46.25|44.05|46.3|44.1|46.36|44.16|46.25|44.05|0
1697604600000|2023-10-18 04:50:00|46.27|44.07|46.22|44.02|46.3|44.1|46.14|43.94|0
1697604900000|2023-10-18 04:55:00|46.25|44.05|45.91|43.71|46.25|44.05|45.91|43.71|0
1697605200000|2023-10-18 05:00:00|45.88|43.68|45.74|43.54|45.88|43.68|45.58|43.38|0
1697605500000|2023-10-18 05:05:00|45.69|43.49|45.85|43.65|45.91|43.71|45.63|43.43|0
1697605800000|2023-10-18 05:10:00|45.8|43.6|45.69|43.49|45.8|43.6|45.66|43.46|0
1697606100000|2023-10-18 05:15:00|45.74|43.54|45.93|43.73|45.96|43.76|45.69|43.49|0
1697606400000|2023-10-18 05:20:00|45.91|43.71|45.91|43.71|46.18|43.98|45.85|43.65|0
1697606700000|2023-10-18 05:25:00|45.85|43.65|45.68|43.48|45.91|43.71|45.43|43.23|0
1697607000000|2023-10-18 05:30:00|45.74|43.54|45.79|43.59|45.96|43.76|45.68|43.48|0
1697607300000|2023-10-18 05:35:00|45.85|43.65|46.18|43.98|46.18|43.98|45.79|43.59|0
1697607600000|2023-10-18 05:40:00|46.15|43.95|45.96|43.76|46.15|43.95|45.96|43.76|0
1697607900000|2023-10-18 05:45:00|46.01|43.81|46.29|44.09|46.34|44.14|46.01|43.81|0
1697608200000|2023-10-18 05:50:00|46.34|44.14|46.51|44.31|46.62|44.42|46.34|44.14|0
1697608500000|2023-10-18 05:55:00|46.57|44.37|46.54|44.34|46.68|44.48|46.4|44.2|0
1697608800000|2023-10-18 06:00:00|46.51|44.31|45.95|43.75|46.62|44.42|45.67|43.47|0
1697609100000|2023-10-18 06:05:00|46.01|43.81|46.23|44.03|46.28|44.08|45.89|43.69|0
1697609400000|2023-10-18 06:10:00|46.2|44|46.28|44.08|46.45|44.25|46.17|43.97|0
1697609700000|2023-10-18 06:15:00|46.25|44.05|45.67|43.47|46.28|44.08|45.67|43.47|0
1697610000000|2023-10-18 06:20:00|45.61|43.41|45.72|43.52|45.95|43.75|45.45|43.25|0
1697610300000|2023-10-18 06:25:00|45.67|43.47|45.83|43.63|45.94|43.74|45.61|43.41|0
1697610600000|2023-10-18 06:30:00|45.86|43.66|45.89|43.69|46|43.8|45.67|43.47|0
1697610900000|2023-10-18 06:35:00|45.94|43.74|45.83|43.63|46.33|44.13|45.83|43.63|0
1697611200000|2023-10-18 06:40:00|45.78|43.58|45.66|43.46|46.11|43.91|45.44|43.24|0
1697611500000|2023-10-18 06:45:00|45.61|43.41|45.55|43.35|45.66|43.46|45.44|43.24|0
1697611800000|2023-10-18 06:50:00|45.52|43.32|45.25|43.05|45.61|43.41|45.17|42.97|0
1697612100000|2023-10-18 06:55:00|45.22|43.02|44.62|42.42|45.28|43.08|44.59|42.39|0
1697612400000|2023-10-18 07:00:00|44.51|42.31|44.4|42.2|44.78|42.58|44.32|42.12|0
1697612700000|2023-10-18 07:05:00|44.46|42.26|44.94|42.74|44.94|42.74|44.35|42.15|0
1697613000000|2023-10-18 07:10:00|44.97|42.77|44.89|42.69|45|42.8|44.4|42.2|0
1697613300000|2023-10-18 07:15:00|44.86|42.66|44.4|42.2|45.11|42.91|44.34|42.14|0
1697613600000|2023-10-18 07:20:00|44.29|42.09|43.86|41.66|44.45|42.25|43.8|41.6|0
1697613900000|2023-10-18 07:25:00|43.8|41.6|44.29|42.09|44.29|42.09|43.64|41.44|0
1697614200000|2023-10-18 07:30:00|44.23|42.03|44.83|42.63|44.83|42.63|44.12|41.92|0
1697614500000|2023-10-18 07:35:00|44.85|42.65|44.99|42.79|44.99|42.79|44.72|42.52|0
1697614800000|2023-10-18 07:40:00|45.05|42.85|45.04|42.84|45.05|42.85|44.45|42.25|0
1697615100000|2023-10-18 07:45:00|45.1|42.9|44.93|42.73|45.15|42.95|44.83|42.63|0
1697615400000|2023-10-18 07:50:00|44.88|42.68|45.1|42.9|45.1|42.9|44.34|42.14|0
1697615700000|2023-10-18 07:55:00|45.04|42.84|45.15|42.95|45.26|43.06|44.99|42.79|0
1697616000000|2023-10-18 08:00:00|45.26|43.06|44.93|42.73|45.26|43.06|44.82|42.62|0
1697616300000|2023-10-18 08:05:00|44.9|42.7|44.93|42.73|45.09|42.89|44.71|42.51|0
1697616600000|2023-10-18 08:10:00|44.98|42.78|44.76|42.56|45.26|43.06|44.65|42.45|0
1697616900000|2023-10-18 08:15:00|44.82|42.62|44.33|42.13|45.09|42.89|44.27|42.07|0
1697617200000|2023-10-18 08:20:00|44.3|42.1|45.2|43|45.36|43.16|44.3|42.1|0
1697617500000|2023-10-18 08:25:00|45.14|42.94|45.2|43|45.36|43.16|44.92|42.72|0
1697617800000|2023-10-18 08:30:00|45.22|43.02|45.25|43.05|45.53|43.33|44.92|42.72|0
1697618100000|2023-10-18 08:35:00|45.2|43|42.66|40.46|45.2|43|42.18|39.98|0
1697618400000|2023-10-18 08:40:00|42.63|40.43|42.6|40.4|42.66|40.46|42.33|40.13|0
1697618700000|2023-10-18 08:45:00|42.55|40.35|43.14|40.94|43.24|41.04|42.44|40.24|0
1697619000000|2023-10-18 08:50:00|43.08|40.88|42.81|40.61|43.22|41.02|42.76|40.56|0
1697619300000|2023-10-18 08:55:00|42.87|40.67|42.76|40.56|43.03|40.83|42.7|40.5|0
1697619600000|2023-10-18 09:00:00|42.84|40.64|42.49|40.29|42.86|40.66|42.49|40.29|0
1697619900000|2023-10-18 09:05:00|42.6|40.4|42.97|40.77|42.97|40.77|42.6|40.4|0
1697620200000|2023-10-18 09:10:00|43.02|40.82|42.97|40.77|43.18|40.98|42.86|40.66|0
1697620500000|2023-10-18 09:15:00|42.91|40.71|42.97|40.77|43.29|41.09|42.81|40.61|0
1697620800000|2023-10-18 09:20:00|43.02|40.82|42.81|40.61|43.13|40.93|42.81|40.61|0
1697621100000|2023-10-18 09:25:00|42.75|40.55|41.74|39.54|42.81|40.61|41.69|39.49|0
1697621400000|2023-10-18 09:30:00|41.8|39.6|41.17|38.97|41.8|39.6|40.91|38.71|0
1697621700000|2023-10-18 09:35:00|41.22|39.02|41.92|39.72|42.08|39.88|41.06|38.86|0
1697622000000|2023-10-18 09:40:00|41.87|39.67|41.61|39.41|41.92|39.72|41.45|39.25|0
1697622300000|2023-10-18 09:45:00|41.55|39.35|41.92|39.72|42.08|39.88|41.45|39.25|0
1697622600000|2023-10-18 09:50:00|41.87|39.67|41.87|39.67|41.92|39.72|41.6|39.4|0
1697622900000|2023-10-18 09:55:00|41.92|39.72|41.71|39.51|41.92|39.72|41.6|39.4|0
1697623200000|2023-10-18 10:00:00|41.81|39.61|41.76|39.56|41.92|39.72|41.5|39.3|0
1697623500000|2023-10-18 10:05:00|41.71|39.51|41.97|39.77|42.07|39.87|41.5|39.3|0
1697623800000|2023-10-18 10:10:00|41.91|39.71|41.55|39.35|42.02|39.82|41.5|39.3|0
1697624100000|2023-10-18 10:15:00|41.5|39.3|41.86|39.66|41.86|39.66|41.44|39.24|0
1697624400000|2023-10-18 10:20:00|41.81|39.61|40.87|38.67|41.96|39.76|40.56|38.36|0
1697624700000|2023-10-18 10:25:00|40.92|38.72|40.72|38.52|40.97|38.77|40.2|38|0
1697625000000|2023-10-18 10:30:00|40.66|38.46|40.79|38.59|40.82|38.62|40.46|38.26|0
1697625300000|2023-10-18 10:35:00|40.77|38.57|40.08|37.88|41.29|39.09|40.03|37.83|0
1697625600000|2023-10-18 10:40:00|40.13|37.93|40.02|37.82|40.13|37.93|39.82|37.62|0
1697625900000|2023-10-18 10:45:00|39.97|37.77|39.82|37.62|40.18|37.98|39.62|37.42|0
1697626200000|2023-10-18 10:50:00|39.87|37.67|40.17|37.97|40.23|38.03|39.72|37.52|0
1697626500000|2023-10-18 10:55:00|40.23|38.03|40.17|37.97|40.33|38.13|39.97|37.77|0
1697626800000|2023-10-18 11:00:00|40.12|37.92|40.63|38.43|40.74|38.54|40.07|37.87|0
1697627100000|2023-10-18 11:05:00|40.68|38.48|40.84|38.64|40.99|38.79|40.58|38.38|0
1697627400000|2023-10-18 11:10:00|40.79|38.59|40.37|38.17|40.84|38.64|40.17|37.97|0
1697627700000|2023-10-18 11:15:00|40.43|38.23|40.5|38.3|40.68|38.48|40.32|38.12|0
1697628000000|2023-10-18 11:20:00|40.53|38.33|40.12|37.92|40.53|38.33|40.02|37.82|0
1697628300000|2023-10-18 11:25:00|40.22|38.02|40.68|38.48|40.78|38.58|40.22|38.02|0
1697628600000|2023-10-18 11:30:00|40.58|38.38|40.99|38.79|40.99|38.79|40.37|38.17|0
1697628900000|2023-10-18 11:35:00|40.93|38.73|40.83|38.63|41.19|38.99|40.73|38.53|0
1697629200000|2023-10-18 11:40:00|40.78|38.58|40.57|38.37|40.88|38.68|40.47|38.27|0
1697629500000|2023-10-18 11:45:00|40.52|38.32|40.42|38.22|40.62|38.42|40.37|38.17|0
1697629800000|2023-10-18 11:50:00|40.47|38.27|40.67|38.47|40.83|38.63|40.42|38.22|0
1697630100000|2023-10-18 11:55:00|40.62|38.42|40.72|38.52|40.88|38.68|40.52|38.32|0
1697630400000|2023-10-18 12:00:00|40.67|38.47|40.52|38.32|40.88|38.68|40.46|38.26|0
1697630700000|2023-10-18 12:05:00|40.57|38.37|41.18|38.98|41.18|38.98|40.52|38.32|0
1697631000000|2023-10-18 12:10:00|41.24|39.04|41.08|38.88|41.24|39.04|40.82|38.62|0
1697631300000|2023-10-18 12:15:00|41.13|38.93|41.49|39.29|41.6|39.4|41.08|38.88|0
1697631600000|2023-10-18 12:20:00|41.44|39.24|40.9|38.7|41.65|39.45|40.9|38.7|0
1697631900000|2023-10-18 12:25:00|41.01|38.81|40.75|38.55|41.11|38.91|40.75|38.55|0
1697632200000|2023-10-18 12:30:00|40.77|38.57|40.59|38.39|41.21|39.01|40.44|38.24|0
1697632500000|2023-10-18 12:35:00|40.69|38.49|40.13|37.93|40.69|38.49|40.13|37.93|0
1697632800000|2023-10-18 12:40:00|40.18|37.98|39.98|37.78|40.28|38.08|39.98|37.78|0
1697633100000|2023-10-18 12:45:00|39.87|37.67|39.77|37.57|39.98|37.78|39.72|37.52|0
1697633400000|2023-10-18 12:50:00|39.72|37.52|39.99|37.79|40.4|38.2|39.5|37.3|0
1697633700000|2023-10-18 12:55:00|40.04|37.84|39.99|37.79|40.14|37.94|39.84|37.64|0
1697634000000|2023-10-18 13:00:00|40.04|37.84|40.55|38.35|40.8|38.6|39.78|37.58|0
1697634300000|2023-10-18 13:05:00|40.6|38.4|40.39|38.19|40.96|38.76|40.24|38.04|0
1697634600000|2023-10-18 13:10:00|40.44|38.24|40.85|38.65|40.85|38.65|40.44|38.24|0
1697634900000|2023-10-18 13:15:00|40.8|38.6|40.85|38.65|40.9|38.7|40.44|38.24|0
1697635200000|2023-10-18 13:20:00|40.8|38.6|41.05|38.85|41.16|38.96|40.64|38.44|0
1697635500000|2023-10-18 13:25:00|40.8|38.6|40.69|38.49|40.85|38.65|40.59|38.39|0
1697635800000|2023-10-18 13:30:00|40.74|38.54|41.83|39.63|41.94|39.74|40.18|37.98|0
1697636100000|2023-10-18 13:35:00|41.73|39.53|40.38|38.18|41.78|39.58|40.18|37.98|0
1697636400000|2023-10-18 13:40:00|40.28|38.08|40.85|38.65|41.26|39.06|39.6|37.4|0
1697636700000|2023-10-18 13:45:00|40.59|38.39|40.95|38.75|41.72|39.52|40.44|38.24|0
1697637000000|2023-10-18 13:50:00|41.15|38.95|41.1|38.9|41.15|38.95|40.49|38.29|0
1697637300000|2023-10-18 13:55:00|41.15|38.95|41.41|39.21|41.88|39.68|40.84|38.64|0
1697637600000|2023-10-18 14:00:00|41.51|39.31|41|38.8|41.51|39.31|39.93|37.73|0
1697637900000|2023-10-18 14:05:00|40.89|38.69|41.46|39.26|42.98|40.78|40.89|38.69|0
1697638200000|2023-10-18 14:10:00|41.41|39.21|41.25|39.05|41.46|39.26|40.64|38.44|0
1697638500000|2023-10-18 14:15:00|41.1|38.9|42.89|40.69|42.99|40.79|40.84|38.64|0
1697638800000|2023-10-18 14:20:00|42.94|40.74|41.99|39.79|43.37|41.17|41.99|39.79|0
1697639100000|2023-10-18 14:25:00|41.94|39.74|39.17|36.97|42.05|39.85|39.17|36.97|0
1697639400000|2023-10-18 14:30:00|38.97|36.77|40.22|38.02|41.14|38.94|38.72|36.52|0
1697639700000|2023-10-18 14:35:00|40.32|38.12|40.44|38.24|40.44|38.24|39.45|37.25|0
1697640000000|2023-10-18 14:40:00|40.34|38.14|40.74|38.54|40.79|38.59|39.83|37.63|0
1697640300000|2023-10-18 14:45:00|40.64|38.44|39.39|37.19|41.09|38.89|39.34|37.14|0
1697640600000|2023-10-18 14:50:00|39.34|37.14|38.67|36.47|39.34|37.14|38.14|35.94|0
1697640900000|2023-10-18 14:55:00|38.72|36.52|39.31|37.11|39.56|37.36|38.67|36.47|0
1697641200000|2023-10-18 15:00:00|39.21|37.01|39.96|37.76|40.61|38.41|39.11|36.91|0
1697641500000|2023-10-18 15:05:00|39.86|37.66|38.57|36.37|39.86|37.66|38.53|36.33|0
1697641800000|2023-10-18 15:10:00|38.72|36.52|38.97|36.77|39.26|37.06|38.28|36.08|0
1697642100000|2023-10-18 15:15:00|39.06|36.86|39.81|37.61|40.16|37.96|38.92|36.72|0
1697642400000|2023-10-18 15:20:00|39.86|37.66|39.36|37.16|40.11|37.91|39.26|37.06|0
1697642700000|2023-10-18 15:25:00|39.41|37.21|38.67|36.47|40.66|38.46|38.48|36.28|0
1697643000000|2023-10-18 15:30:00|38.62|36.42|38.62|36.42|39.07|36.87|38.33|36.13|0
1697643300000|2023-10-18 15:35:00|38.48|36.28|39.02|36.82|39.51|37.31|38.43|36.23|0
1697643600000|2023-10-18 15:40:00|38.97|36.77|38.38|36.18|39.31|37.11|38.33|36.13|0
1697643900000|2023-10-18 15:45:00|38.47|36.27|37.94|35.74|38.77|36.57|37.84|35.64|0
1697644200000|2023-10-18 15:50:00|37.99|35.79|38.18|35.98|38.67|36.47|37.94|35.74|0
1697644500000|2023-10-18 15:55:00|38.13|35.93|37.94|35.74|38.91|36.71|37.94|35.74|0
1697644800000|2023-10-18 16:00:00|37.98|35.78|40.1|37.9|40.25|38.05|37.16|34.96|0
1697645100000|2023-10-18 16:05:00|40.15|37.95|39.48|37.28|40.15|37.95|38.71|36.51|0
1697645400000|2023-10-18 16:10:00|39.53|37.33|38.39|36.19|39.78|37.58|38.29|36.09|0
1697645700000|2023-10-18 16:15:00|38.34|36.14|37.62|35.42|38.69|36.49|37.57|35.37|0
1697646000000|2023-10-18 16:20:00|37.57|35.37|37.91|35.71|38.1|35.9|36.81|34.61|0
1697646300000|2023-10-18 16:25:00|37.86|35.66|38|35.8|38.48|36.28|37.71|35.51|0
1697646600000|2023-10-18 16:30:00|38.05|35.85|37.76|35.56|38.43|36.23|37.76|35.56|0
1697646900000|2023-10-18 16:35:00|37.81|35.61|37.52|35.32|38.19|35.99|37.42|35.22|0
1697647200000|2023-10-18 16:40:00|37.38|35.18|38.09|35.89|38.53|36.33|37.38|35.18|0
1697647500000|2023-10-18 16:45:00|38.04|35.84|37.61|35.41|38.24|36.04|37.47|35.27|0
1697647800000|2023-10-18 16:50:00|37.56|35.36|37.09|34.89|37.56|35.36|36.99|34.79|0
1697648100000|2023-10-18 16:55:00|37.14|34.94|36.99|34.79|37.23|35.03|36.81|34.61|0
1697648400000|2023-10-18 17:00:00|36.95|34.75|39.66|37.46|39.66|37.46|36.2|34|0
1697648700000|2023-10-18 17:05:00|39.76|37.56|39.51|37.31|39.76|37.56|38.57|36.37|0
1697649000000|2023-10-18 17:10:00|39.56|37.36|40.21|38.01|40.56|38.36|38.97|36.77|0
1697649300000|2023-10-18 17:15:00|40.16|37.96|38.51|36.31|40.97|38.77|38.36|36.16|0
1697649600000|2023-10-18 17:20:00|38.55|36.35|38.21|36.01|38.75|36.55|38.01|35.81|0
1697649900000|2023-10-18 17:25:00|38.26|36.06|38.11|35.91|38.6|36.4|37.77|35.57|0
1697650200000|2023-10-18 17:30:00|38.01|35.81|36.24|34.04|38.06|35.86|36.15|33.95|0
1697650500000|2023-10-18 17:35:00|36.15|33.95|35.22|33.02|36.15|33.95|34.99|32.79|0
1697650800000|2023-10-18 17:40:00|35.17|32.97|37.72|35.52|37.72|35.52|35.08|32.88|0
1697651100000|2023-10-18 17:45:00|37.48|35.28|37.76|35.56|37.76|35.56|37.01|34.81|0
1697651400000|2023-10-18 17:50:00|37.67|35.47|38.29|36.09|38.39|36.19|37.62|35.42|0
1697651700000|2023-10-18 17:55:00|38.24|36.04|39.22|37.02|39.37|37.17|38|35.8|0
1697652000000|2023-10-18 18:00:00|39.17|36.97|39.07|36.87|39.36|37.16|38.58|36.38|0
1697652300000|2023-10-18 18:05:00|39.12|36.92|38.86|36.66|40.88|38.68|38.48|36.28|0
1697652600000|2023-10-18 18:10:00|38.61|36.41|38.07|35.87|38.81|36.61|37.98|35.78|0
1697652900000|2023-10-18 18:15:00|38.12|35.92|37.02|34.82|38.12|35.92|36.97|34.77|0
1697653200000|2023-10-18 18:20:00|37.06|34.86|37.4|35.2|37.59|35.39|36.92|34.72|0
1697653500000|2023-10-18 18:25:00|37.35|35.15|38.07|35.87|38.16|35.96|36.54|34.34|0
1697653800000|2023-10-18 18:30:00|38.02|35.82|38.16|35.96|39.04|36.84|37.83|35.63|0
1697654100000|2023-10-18 18:35:00|38.21|36.01|37.25|35.05|38.21|36.01|37.21|35.01|0
1697654400000|2023-10-18 18:40:00|37.16|34.96|37.01|34.81|37.54|35.34|36.64|34.44|0
1697654700000|2023-10-18 18:45:00|37.06|34.86|36.54|34.34|37.2|35|36.5|34.3|0
1697655000000|2023-10-18 18:50:00|36.59|34.39|35.89|33.69|36.64|34.44|35.76|33.56|0
1697655300000|2023-10-18 18:55:00|35.99|33.79|36.4|34.2|36.82|34.62|35.89|33.69|0
1697655600000|2023-10-18 19:00:00|36.36|34.16|36.24|34.04|37.45|35.25|35.3|33.1|0
1697655900000|2023-10-18 19:05:00|36.11|33.91|35.6|33.4|36.38|34.18|35.56|33.36|0
1697656200000|2023-10-18 19:10:00|35.65|33.45|35.87|33.67|36.15|33.95|35.56|33.36|0
1697656500000|2023-10-18 19:15:00|35.92|33.72|36.15|33.95|36.52|34.32|35.6|33.4|0
1697656800000|2023-10-18 19:20:00|36.1|33.9|36.56|34.36|36.61|34.41|35.92|33.72|0
1697657100000|2023-10-18 19:25:00|36.61|34.41|35.27|33.07|36.66|34.46|35|32.8|0
1697657400000|2023-10-18 19:30:00|35.41|33.21|35.73|33.53|35.82|33.62|35.14|32.94|0
1697657700000|2023-10-18 19:35:00|35.68|33.48|35.22|33.02|35.82|33.62|35.09|32.89|0
1697658000000|2023-10-18 19:40:00|35.09|32.89|34.55|32.35|35.22|33.02|34.55|32.35|0
1697658300000|2023-10-18 19:45:00|34.37|32.17|33.71|31.07|34.37|32.17|33.06|30.42|0
1697658600000|2023-10-18 19:50:00|33.67|31.03|34.77|32.13|34.81|32.17|33.67|31.03|0
1697658900000|2023-10-18 19:55:00|34.81|32.17|34.9|32.26|35.49|32.85|34.68|32.04|0
1697659200000|2023-10-18 20:00:00|35.8|33.16|35.43|32.79|36.54|33.9|35.12|32.48|0
1697659500000|2023-10-18 20:05:00|35.34|32.7|35.7|33.06|36.02|33.38|35.21|32.57|0
1697659800000|2023-10-18 20:10:00|35.75|33.11|35.98|33.34|36.07|33.43|35.66|33.02|0
1697660100000|2023-10-18 20:15:00|36.1|33.22|35.86|33.46|36.19|33.46|35.81|33.03|0
1697660400000|2023-10-18 20:20:00|35.9|33.5|35.72|33.32|35.99|33.59|35.72|33.32|0
1697660700000|2023-10-18 20:25:00|35.67|33.27|35.76|33.36|35.9|33.5|35.63|33.23|0
1697661000000|2023-10-18 20:30:00|35.85|33.45|35.94|33.54|35.95|33.55|35.76|33.36|0
1697661300000|2023-10-18 20:35:00|35.9|33.5|35.67|33.27|35.94|33.54|35.62|33.22|0
1697661600000|2023-10-18 20:40:00|35.62|33.22|35.6|33.2|35.71|33.31|35.58|33.18|0
1697661900000|2023-10-18 20:45:00|35.62|33.22|35.76|33.36|35.76|33.36|35.58|33.18|0
1697662200000|2023-10-18 20:50:00|35.71|33.31|35.57|33.17|35.9|33.5|35.57|33.17|0
1697662500000|2023-10-18 20:55:00|35.62|33.22|35.48|33.08|35.66|33.26|35.44|33.04|0
1697662800000|2023-10-18 21:00:00|35.49|33.09|35.61|33.21|35.62|33.22|35.49|33.09|0
1697663100000|2023-10-18 21:05:00|35.6|33.2|35.58|33.18|35.63|33.23|35.57|33.17|0
1697663400000|2023-10-18 21:10:00|35.57|33.17|35.61|33.21|35.61|33.21|35.51|33.11|0
1697663700000|2023-10-18 21:15:00|35.62|33.22|35.76|33.36|35.76|33.36|35.61|33.21|0
1697664000000|2023-10-18 21:20:00|35.79|33.39|35.78|33.38|35.81|33.41|35.76|33.36|0
1697664300000|2023-10-18 21:25:00|35.77|33.37|35.76|33.36|35.78|33.38|35.76|33.36|0
1697664600000|2023-10-18 21:30:00|35.72|33.32|35.72|33.32|35.72|33.32|35.65|33.25|0
1697664900000|2023-10-18 21:35:00|35.65|33.25|35.51|33.11|35.65|33.25|35.42|33.02|0
1697665200000|2023-10-18 21:40:00|35.52|33.12|35.57|33.17|35.61|33.21|35.48|33.08|0
1697665500000|2023-10-18 21:45:00|35.56|33.16|35.55|33.15|35.59|33.19|35.46|33.06|0
1697665800000|2023-10-18 21:50:00|35.54|33.14|35.55|33.15|35.56|33.16|35.51|33.11|0
1697666100000|2023-10-18 21:55:00|35.58|33.18|35.47|33.07|35.58|33.18|35.46|33.06|0
1697666400000|2023-10-18 22:00:00|35.17|32.77|34.88|32.48|35.35|32.95|34.86|32.46|0
1697666700000|2023-10-18 22:05:00|34.83|32.43|35.06|32.66|35.1|32.7|34.83|32.43|0
1697667000000|2023-10-18 22:10:00|35.1|32.7|35.15|32.75|35.19|32.79|34.88|32.48|0
1697667300000|2023-10-18 22:15:00|35.1|32.7|34.47|32.07|35.1|32.7|34.47|32.07|0
1697667600000|2023-10-18 22:20:00|34.43|32.03|34.56|32.16|34.65|32.25|34.41|32.01|0
1697667900000|2023-10-18 22:25:00|34.61|32.21|34.96|32.56|34.96|32.56|34.56|32.16|0
1697668200000|2023-10-18 22:30:00|35.01|32.61|35.21|32.81|35.46|33.06|35.01|32.61|0
1697668500000|2023-10-18 22:35:00|35.19|32.79|35.1|32.7|35.23|32.83|35.01|32.61|0
1697668800000|2023-10-18 22:40:00|35.14|32.74|35.14|32.74|35.23|32.83|35.05|32.65|0
1697669100000|2023-10-18 22:45:00|35.23|32.83|35|32.6|35.23|32.83|34.96|32.56|0
1697669400000|2023-10-18 22:50:00|34.96|32.56|34.64|32.24|35.14|32.74|34.6|32.2|0
1697669700000|2023-10-18 22:55:00|34.69|32.29|34.33|31.93|34.69|32.29|34.29|31.89|0
1697670000000|2023-10-18 23:00:00|34.38|31.98|34.46|32.06|34.64|32.24|34.33|31.93|0
1697670300000|2023-10-18 23:05:00|34.42|32.02|34.28|31.88|34.44|32.04|34.28|31.88|0
1697670600000|2023-10-18 23:10:00|34.24|31.84|34.33|31.93|34.51|32.11|34.11|31.71|0
1697670900000|2023-10-18 23:15:00|34.37|31.97|34.46|32.06|34.64|32.24|34.33|31.93|0
1697671200000|2023-10-18 23:20:00|34.42|32.02|34.5|32.1|34.64|32.24|34.37|31.97|0
1697671500000|2023-10-18 23:25:00|34.46|32.06|34.55|32.15|34.55|32.15|34.46|32.06|0
1697671800000|2023-10-18 23:30:00|34.5|32.1|34.81|32.41|34.81|32.41|34.5|32.1|0
1697672100000|2023-10-18 23:35:00|34.77|32.37|34.46|32.06|34.77|32.37|34.41|32.01|0
1697672400000|2023-10-18 23:40:00|34.41|32.01|34.32|31.92|34.45|32.05|34.28|31.88|0
1697672700000|2023-10-18 23:45:00|34.28|31.88|34.45|32.05|34.5|32.1|34.23|31.83|0
1697673000000|2023-10-18 23:50:00|34.41|32.01|34.59|32.19|34.59|32.19|34.36|31.96|0
1697673300000|2023-10-18 23:55:00|34.63|32.23|34.81|32.41|34.85|32.45|34.63|32.23|0
1697673600000|2023-10-19 00:00:00|34.85|32.45|34.9|32.5|35.12|32.72|34.85|32.45|0
1697673900000|2023-10-19 00:05:00|34.85|32.45|35.17|32.77|35.35|32.95|34.81|32.41|0
1697674200000|2023-10-19 00:10:00|35.26|32.86|34.85|32.45|35.3|32.9|34.72|32.32|0
1697674500000|2023-10-19 00:15:00|34.81|32.41|34.85|32.45|35.03|32.63|34.67|32.27|0
1697674800000|2023-10-19 00:20:00|34.8|32.4|34.36|31.96|34.8|32.4|34.31|31.91|0
1697675100000|2023-10-19 00:25:00|34.31|31.91|34.58|32.18|34.58|32.18|34.22|31.82|0
1697675400000|2023-10-19 00:30:00|34.48|32.28|34.25|32.05|34.52|32.32|34.17|31.97|0
1697675700000|2023-10-19 00:35:00|34.21|32.01|34.21|32.01|34.34|32.14|34.08|31.88|0
1697676000000|2023-10-19 00:40:00|34.25|32.05|35.3|33.1|35.35|33.15|34.25|32.05|0
1697676300000|2023-10-19 00:45:00|35.25|33.05|35.57|33.37|35.57|33.37|35.25|33.05|0
1697676600000|2023-10-19 00:50:00|35.53|33.33|35.71|33.51|35.8|33.6|35.48|33.28|0
1697676900000|2023-10-19 00:55:00|35.66|33.46|35.71|33.51|35.86|33.66|35.66|33.46|0
1697677200000|2023-10-19 01:00:00|35.75|33.55|35.89|33.69|35.89|33.69|35.64|33.44|0
1697677500000|2023-10-19 01:05:00|35.93|33.73|35.98|33.78|36.12|33.92|35.91|33.71|0
1697677800000|2023-10-19 01:10:00|36.02|33.82|36.02|33.82|36.3|34.1|35.95|33.75|0
1697678100000|2023-10-19 01:15:00|35.95|33.75|36.11|33.91|36.16|33.96|35.88|33.68|0
1697678400000|2023-10-19 01:20:00|36.16|33.96|35.79|33.59|36.21|34.01|35.7|33.5|0
1697678700000|2023-10-19 01:25:00|35.77|33.57|35.61|33.41|35.79|33.59|35.34|33.14|0
1697679000000|2023-10-19 01:30:00|35.56|33.36|35.56|33.36|35.65|33.45|35.47|33.27|0
1697679300000|2023-10-19 01:35:00|35.52|33.32|35.2|33|35.52|33.32|35.15|32.95|0
1697679600000|2023-10-19 01:40:00|35.15|32.95|34.88|32.68|35.2|33|34.79|32.59|0
1697679900000|2023-10-19 01:45:00|34.93|32.73|34.5|32.3|35.02|32.82|34.43|32.23|0
1697680200000|2023-10-19 01:50:00|34.43|32.23|34.66|32.46|34.83|32.63|34.43|32.23|0
1697680500000|2023-10-19 01:55:00|34.7|32.5|34.61|32.41|34.79|32.59|34.56|32.36|0
1697680800000|2023-10-19 02:00:00|34.65|32.45|34.56|32.36|34.7|32.5|34.56|32.36|0
1697681100000|2023-10-19 02:05:00|34.61|32.41|34.92|32.72|34.92|32.72|34.47|32.27|0
1697681400000|2023-10-19 02:10:00|34.88|32.68|34.65|32.45|34.88|32.68|34.61|32.41|0
1697681700000|2023-10-19 02:15:00|34.63|32.43|34.29|32.09|34.63|32.43|34.21|32.01|0
1697682000000|2023-10-19 02:20:00|34.25|32.05|34.69|32.49|34.69|32.49|34.12|31.92|0
1697682300000|2023-10-19 02:25:00|34.65|32.45|34.56|32.36|34.69|32.49|34.54|32.34|0
1697682600000|2023-10-19 02:30:00|34.51|32.31|34.25|32.05|34.51|32.31|34.2|32|0
1697682900000|2023-10-19 02:35:00|34.27|32.07|34.03|31.83|34.29|32.09|34.03|31.83|0
1697683200000|2023-10-19 02:40:00|33.98|31.78|34.11|31.91|34.2|32|33.98|31.78|0
1697683500000|2023-10-19 02:45:00|34.18|31.98|34.07|31.87|34.24|32.04|34.07|31.87|0
1697683800000|2023-10-19 02:50:00|34.02|31.82|34.02|31.82|34.07|31.87|33.96|31.76|0
1697684100000|2023-10-19 02:55:00|34|31.8|33.8|31.6|34.02|31.82|33.67|31.47|0
1697684400000|2023-10-19 03:00:00|33.85|31.65|33.8|31.6|33.89|31.69|33.8|31.6|0
1697684700000|2023-10-19 03:05:00|33.84|31.64|33.76|31.56|33.93|31.73|33.71|31.51|0
1697685000000|2023-10-19 03:10:00|33.71|31.51|33.62|31.42|33.76|31.56|33.49|31.29|0
1697685300000|2023-10-19 03:15:00|33.58|31.38|33.58|31.38|33.67|31.47|33.49|31.29|0
1697685600000|2023-10-19 03:20:00|33.54|31.34|33.15|30.95|33.54|31.34|33.15|30.95|0
1697685900000|2023-10-19 03:25:00|33.12|30.92|33.19|30.99|33.23|31.03|32.84|30.64|0
1697686200000|2023-10-19 03:30:00|33.23|31.03|33.19|30.99|33.25|31.05|33.1|30.9|0
1697686500000|2023-10-19 03:35:00|33.23|31.03|33.31|31.11|33.4|31.2|33.23|31.03|0
1697686800000|2023-10-19 03:40:00|33.36|31.16|33.25|31.05|33.4|31.2|33.23|31.03|0
1697687100000|2023-10-19 03:45:00|33.23|31.03|33.23|31.03|33.31|31.11|33.18|30.98|0
1697687400000|2023-10-19 03:50:00|33.18|30.98|33.46|31.26|33.48|31.28|33.18|30.98|0
1697687700000|2023-10-19 03:55:00|33.48|31.28|33.4|31.2|33.48|31.28|33.35|31.15|0
1697688000000|2023-10-19 04:00:00|33.44|31.24|33.7|31.5|33.7|31.5|33.4|31.2|0
1697688300000|2023-10-19 04:05:00|33.74|31.54|33.57|31.37|33.74|31.54|33.52|31.32|0
1697688600000|2023-10-19 04:10:00|33.52|31.32|33.74|31.54|33.74|31.54|33.52|31.32|0
1697688900000|2023-10-19 04:15:00|33.79|31.59|33.74|31.54|33.79|31.59|33.63|31.43|0
1697689200000|2023-10-19 04:20:00|33.7|31.5|33.83|31.63|33.83|31.63|33.67|31.47|0
1697689500000|2023-10-19 04:25:00|33.78|31.58|33.91|31.71|33.91|31.71|33.74|31.54|0
1697689800000|2023-10-19 04:30:00|33.93|31.73|33.82|31.62|34.05|31.85|33.8|31.6|0
1697690100000|2023-10-19 04:35:00|33.87|31.67|33.96|31.76|34|31.8|33.82|31.62|0
1697690400000|2023-10-19 04:40:00|33.91|31.71|33.91|31.71|33.91|31.71|33.82|31.62|0
1697690700000|2023-10-19 04:45:00|33.87|31.67|33.82|31.62|33.91|31.71|33.82|31.62|0
1697691000000|2023-10-19 04:50:00|33.87|31.67|33.91|31.71|33.91|31.71|33.65|31.45|0
1697691300000|2023-10-19 04:55:00|33.95|31.75|33.95|31.75|34|31.8|33.91|31.71|0
1697691600000|2023-10-19 05:00:00|33.99|31.79|33.73|31.53|33.99|31.79|33.69|31.49|0
1697691900000|2023-10-19 05:05:00|33.77|31.57|33.86|31.66|34.17|31.97|33.77|31.57|0
1697692200000|2023-10-19 05:10:00|33.9|31.7|34.12|31.92|34.17|31.97|33.9|31.7|0
1697692500000|2023-10-19 05:15:00|34.08|31.88|33.95|31.75|34.12|31.92|33.95|31.75|0
1697692800000|2023-10-19 05:20:00|33.92|31.72|33.68|31.48|33.95|31.75|33.57|31.37|0
1697693100000|2023-10-19 05:25:00|33.73|31.53|33.73|31.53|33.9|31.7|33.64|31.44|0
1697693400000|2023-10-19 05:30:00|33.77|31.57|33.64|31.44|33.86|31.66|33.64|31.44|0
1697693700000|2023-10-19 05:35:00|33.59|31.39|33.46|31.26|33.66|31.46|33.46|31.26|0
1697694000000|2023-10-19 05:40:00|33.51|31.31|33.29|31.09|33.55|31.35|33.16|30.96|0
1697694300000|2023-10-19 05:45:00|33.33|31.13|33.16|30.96|33.35|31.15|33.11|30.91|0
1697694600000|2023-10-19 05:50:00|33.11|30.91|33.11|30.91|33.16|30.96|32.98|30.78|0
1697694900000|2023-10-19 05:55:00|33.16|30.96|33.33|31.13|33.41|31.21|33.07|30.87|0
1697695200000|2023-10-19 06:00:00|33.37|31.17|33.41|31.21|33.54|31.34|33.18|30.98|0
1697695500000|2023-10-19 06:05:00|33.37|31.17|33.15|30.95|33.37|31.17|33.02|30.82|0
1697695800000|2023-10-19 06:10:00|33.2|31|33.19|30.99|33.28|31.08|33.02|30.82|0
1697696100000|2023-10-19 06:15:00|33.28|31.08|34.11|31.91|34.33|32.13|33.24|31.04|0
1697696400000|2023-10-19 06:20:00|34.15|31.95|33.98|31.78|34.24|32.04|33.84|31.64|0
1697696700000|2023-10-19 06:25:00|34|31.8|33.67|31.47|34.06|31.86|33.54|31.34|0
1697697000000|2023-10-19 06:30:00|33.65|31.45|33.67|31.47|33.93|31.73|33.62|31.42|0
1697697300000|2023-10-19 06:35:00|33.62|31.42|33.8|31.6|33.89|31.69|33.54|31.34|0
1697697600000|2023-10-19 06:40:00|33.84|31.64|34.02|31.82|34.02|31.82|33.67|31.47|0
1697697900000|2023-10-19 06:45:00|33.97|31.77|33.8|31.6|34.02|31.82|33.62|31.42|0
1697698200000|2023-10-19 06:50:00|33.82|31.62|33.58|31.38|33.84|31.64|33.45|31.25|0
1697698500000|2023-10-19 06:55:00|33.62|31.42|34.33|32.13|34.46|32.26|33.6|31.4|0
1697698800000|2023-10-19 07:00:00|34.29|32.09|34.51|32.31|34.59|32.39|33.98|31.78|0
1697699100000|2023-10-19 07:05:00|34.59|32.39|34.55|32.35|34.64|32.44|34.11|31.91|0
1697699400000|2023-10-19 07:10:00|34.46|32.26|34.41|32.21|34.64|32.44|34.2|32|0
1697699700000|2023-10-19 07:15:00|34.33|32.13|34.9|32.7|34.99|32.79|33.97|31.77|0
1697700000000|2023-10-19 07:20:00|34.95|32.75|34.46|32.26|35.26|33.06|34.41|32.21|0
1697700300000|2023-10-19 07:25:00|34.5|32.3|34.15|31.95|34.68|32.48|34.02|31.82|0
1697700600000|2023-10-19 07:30:00|34.1|31.9|33.8|31.6|34.28|32.08|33.71|31.51|0
1697700900000|2023-10-19 07:35:00|33.88|31.68|33.62|31.42|33.88|31.68|33.36|31.16|0
1697701200000|2023-10-19 07:40:00|33.66|31.46|33.23|31.03|33.75|31.55|33.23|31.03|0
1697701500000|2023-10-19 07:45:00|33.19|30.99|32.12|29.92|33.4|31.2|32.12|29.92|0
1697701800000|2023-10-19 07:50:00|32.17|29.97|32.63|30.43|32.67|30.47|31.73|29.53|0
1697702100000|2023-10-19 07:55:00|32.67|30.47|32.76|30.56|32.97|30.77|32.46|30.26|0
1697702400000|2023-10-19 08:00:00|32.71|30.51|32.84|30.64|33.14|30.94|32.5|30.3|0
1697702700000|2023-10-19 08:05:00|32.93|30.73|32.92|30.72|33.31|31.11|32.67|30.47|0
1697703000000|2023-10-19 08:10:00|32.88|30.68|32.6|30.4|33.01|30.81|32.58|30.38|0
1697703300000|2023-10-19 08:15:00|32.58|30.38|33.09|30.89|33.31|31.11|32.52|30.32|0
1697703600000|2023-10-19 08:20:00|33.05|30.85|33.01|30.81|33.31|31.11|32.84|30.64|0
1697703900000|2023-10-19 08:25:00|32.96|30.76|33.91|31.71|33.99|31.79|32.92|30.72|0
1697704200000|2023-10-19 08:30:00|33.95|31.75|33.86|31.66|34.17|31.97|33.67|31.47|0
1697704500000|2023-10-19 08:35:00|33.91|31.71|32.65|30.45|34.21|32.01|32.65|30.45|0
1697704800000|2023-10-19 08:40:00|32.67|30.47|33.42|31.22|33.55|31.35|32.67|30.47|0
1697705100000|2023-10-19 08:45:00|33.38|31.18|32.86|30.66|33.51|31.31|32.77|30.57|0
1697705400000|2023-10-19 08:50:00|32.9|30.7|33.16|30.96|33.2|31|32.73|30.53|0
1697705700000|2023-10-19 08:55:00|33.12|30.92|32.77|30.57|33.16|30.96|32.73|30.53|0
1697706000000|2023-10-19 09:00:00|32.81|30.61|32.94|30.74|32.98|30.78|32.56|30.36|0
1697706300000|2023-10-19 09:05:00|32.96|30.76|33.33|31.13|33.37|31.17|32.77|30.57|0
1697706600000|2023-10-19 09:10:00|33.37|31.17|33.41|31.21|33.54|31.34|33.28|31.08|0
1697706900000|2023-10-19 09:15:00|33.46|31.26|33.24|31.04|33.46|31.26|32.98|30.78|0
1697707200000|2023-10-19 09:20:00|33.2|31|33.32|31.12|33.45|31.25|32.98|30.78|0
1697707500000|2023-10-19 09:25:00|33.34|31.14|33.41|31.21|33.45|31.25|32.98|30.78|0
1697707800000|2023-10-19 09:30:00|33.37|31.17|34.02|31.82|34.28|32.08|33.37|31.17|0
1697708100000|2023-10-19 09:35:00|33.98|31.78|34.19|31.99|34.33|32.13|33.97|31.77|0
1697708400000|2023-10-19 09:40:00|34.24|32.04|34.28|32.08|34.37|32.17|34.02|31.82|0
1697708700000|2023-10-19 09:45:00|34.26|32.06|33.15|30.95|34.59|32.39|33.15|30.95|0
1697709000000|2023-10-19 09:50:00|33.11|30.91|33.63|31.43|33.72|31.52|33.11|30.91|0
1697709300000|2023-10-19 09:55:00|33.68|31.48|33.98|31.78|34.03|31.83|33.68|31.48|0
1697709600000|2023-10-19 10:00:00|33.94|31.74|33.98|31.78|34.03|31.83|33.67|31.47|0
1697709900000|2023-10-19 10:05:00|34.07|31.87|34.11|31.91|34.29|32.09|33.94|31.74|0
1697710200000|2023-10-19 10:10:00|34.07|31.87|33.98|31.78|34.11|31.91|33.72|31.52|0
1697710500000|2023-10-19 10:15:00|34.07|31.87|34.07|31.87|34.24|32.04|34.02|31.82|0
1697710800000|2023-10-19 10:20:00|34.02|31.82|34.2|32|34.33|32.13|33.98|31.78|0
1697711100000|2023-10-19 10:25:00|34.18|31.98|34.42|32.22|34.51|32.31|34.07|31.87|0
1697711400000|2023-10-19 10:30:00|34.46|32.26|34.73|32.53|34.91|32.71|34.33|32.13|0
1697711700000|2023-10-19 10:35:00|34.69|32.49|34.87|32.67|34.87|32.67|34.55|32.35|0
1697712000000|2023-10-19 10:40:00|34.82|32.62|35.23|33.03|35.27|33.07|34.82|32.62|0
1697712300000|2023-10-19 10:45:00|35.18|32.98|35|32.8|35.32|33.12|34.86|32.66|0
1697712600000|2023-10-19 10:50:00|34.95|32.75|34.86|32.66|35|32.8|34.77|32.57|0
1697712900000|2023-10-19 10:55:00|34.82|32.62|35.13|32.93|35.18|32.98|34.82|32.62|0
1697713200000|2023-10-19 11:00:00|35.09|32.89|34.5|32.3|35.25|33.05|34.37|32.17|0
1697713500000|2023-10-19 11:05:00|34.46|32.26|34.01|31.81|34.46|32.26|33.86|31.66|0
1697713800000|2023-10-19 11:10:00|33.97|31.77|33.97|31.77|34.32|32.12|33.83|31.63|0
1697714100000|2023-10-19 11:15:00|34.01|31.81|33.66|31.46|34.1|31.9|33.61|31.41|0
1697714400000|2023-10-19 11:20:00|33.7|31.5|33.61|31.41|33.88|31.68|33.61|31.41|0
1697714700000|2023-10-19 11:25:00|33.57|31.37|33.61|31.41|33.66|31.46|33.44|31.24|0
1697715000000|2023-10-19 11:30:00|33.66|31.46|33.17|30.97|33.66|31.46|33.13|30.93|0
1697715300000|2023-10-19 11:35:00|33.13|30.93|33.13|30.93|33.26|31.06|32.91|30.71|0
1697715600000|2023-10-19 11:40:00|33.22|31.02|33.09|30.89|33.65|31.45|33.04|30.84|0
1697715900000|2023-10-19 11:45:00|33.04|30.84|33.39|31.19|33.56|31.36|33|30.8|0
1697716200000|2023-10-19 11:50:00|33.45|31.25|33.17|30.97|33.52|31.32|33.13|30.93|0
1697716500000|2023-10-19 11:55:00|33.15|30.95|33.3|31.1|33.47|31.27|32.95|30.75|0
1697716800000|2023-10-19 12:00:00|33.26|31.06|33.17|30.97|33.47|31.27|33.04|30.84|0
1697717100000|2023-10-19 12:05:00|33.21|31.01|33.57|31.37|33.66|31.46|33.08|30.88|0
1697717400000|2023-10-19 12:10:00|33.53|31.33|34.01|31.81|34.05|31.85|33.53|31.33|0
1697717700000|2023-10-19 12:15:00|34.05|31.85|34.27|32.07|34.32|32.12|33.79|31.59|0
1697718000000|2023-10-19 12:20:00|34.23|32.03|34.81|32.61|34.83|32.63|34.23|32.03|0
1697718300000|2023-10-19 12:25:00|34.85|32.65|34.69|32.49|34.94|32.74|34.63|32.43|0
1697718600000|2023-10-19 12:30:00|34.25|32.05|35.39|33.19|35.48|33.28|33.8|31.6|0
1697718900000|2023-10-19 12:35:00|35.3|33.1|35.12|32.92|40.23|38.03|34.76|32.56|0
1697719200000|2023-10-19 12:40:00|35.17|32.97|34.26|32.06|35.26|33.06|34.13|31.93|0
1697719500000|2023-10-19 12:45:00|34.24|32.04|34.39|32.19|34.71|32.51|34.08|31.88|0
1697719800000|2023-10-19 12:50:00|34.53|32.33|34.8|32.6|34.84|32.64|33.99|31.79|0
1697720100000|2023-10-19 12:55:00|34.75|32.55|34.71|32.51|34.89|32.69|34.57|32.37|0
1697720400000|2023-10-19 13:00:00|34.66|32.46|34.89|32.69|35.11|32.91|34.57|32.37|0
1697720700000|2023-10-19 13:05:00|34.84|32.64|34.98|32.78|35.2|33|34.57|32.37|0
1697721000000|2023-10-19 13:10:00|35.07|32.87|34.93|32.73|35.2|33|34.7|32.5|0
1697721300000|2023-10-19 13:15:00|34.88|32.68|35.02|32.82|35.2|33|34.79|32.59|0
1697721600000|2023-10-19 13:20:00|34.97|32.77|34.38|32.18|35.02|32.82|34.21|32.01|0
1697721900000|2023-10-19 13:25:00|34.34|32.14|34.29|32.09|34.34|32.14|33.85|31.65|0
1697722200000|2023-10-19 13:30:00|34.38|32.18|34.25|32.05|35.11|32.91|34.16|31.96|0
1697722500000|2023-10-19 13:35:00|34.2|32|33.93|31.73|34.29|32.09|33.23|31.03|0
1697722800000|2023-10-19 13:40:00|33.85|31.65|33.45|31.25|33.89|31.69|33.14|30.94|0
1697723100000|2023-10-19 13:45:00|33.4|31.2|33.45|31.25|33.8|31.6|32.97|30.77|0
1697723400000|2023-10-19 13:50:00|33.4|31.2|33.84|31.64|34.2|32|33.32|31.12|0
1697723700000|2023-10-19 13:55:00|33.93|31.73|33.97|31.77|34.06|31.86|33.27|31.07|0
1697724000000|2023-10-19 14:00:00|33.93|31.73|33.31|31.11|34.15|31.95|32.79|30.59|0
1697724300000|2023-10-19 14:05:00|33.27|31.07|32.88|30.68|33.75|31.55|32.7|30.5|0
1697724600000|2023-10-19 14:10:00|32.92|30.72|34.33|32.13|34.46|32.26|32.92|30.72|0
1697724900000|2023-10-19 14:15:00|34.42|32.22|33.05|30.85|34.51|32.31|32.66|30.46|0
1697725200000|2023-10-19 14:20:00|33|30.8|33.05|30.85|33.4|31.2|32.23|30.03|0
1697725500000|2023-10-19 14:25:00|33|30.8|31.34|29.14|33.05|30.85|31.34|29.14|0
1697725800000|2023-10-19 14:30:00|30.88|28.68|32.22|30.02|32.22|30.02|30.1|27.9|0
1697726100000|2023-10-19 14:35:00|32.18|29.98|32.43|30.23|33.25|31.05|32.09|29.89|0
1697726400000|2023-10-19 14:40:00|32.39|30.19|32.43|30.23|33.16|30.96|32.18|29.98|0
1697726700000|2023-10-19 14:45:00|32.47|30.27|31.63|29.43|32.81|30.61|31.25|29.05|0
1697727000000|2023-10-19 14:50:00|31.67|29.47|31.38|29.18|32.35|30.15|31.05|28.85|0
1697727300000|2023-10-19 14:55:00|31.34|29.14|31.25|29.05|31.8|29.6|31|28.8|0
1697727600000|2023-10-19 15:00:00|31.17|28.97|31.46|29.26|31.96|29.76|31.13|28.93|0
1697727900000|2023-10-19 15:05:00|31.63|29.43|31.63|29.43|32.13|29.93|31|28.8|0
1697728200000|2023-10-19 15:10:00|31.67|29.47|31.29|29.09|31.79|29.59|31.25|29.05|0
1697728500000|2023-10-19 15:15:00|31.33|29.13|31|28.8|31.58|29.38|30.75|28.55|0
1697728800000|2023-10-19 15:20:00|30.96|28.76|32.39|30.19|32.39|30.19|30.1|27.9|0
1697729100000|2023-10-19 15:25:00|32.44|30.24|32.84|30.64|33.51|31.31|32.31|30.11|0
1697729400000|2023-10-19 15:30:00|32.79|30.59|33.35|31.15|33.35|31.15|32.54|30.34|0
1697729700000|2023-10-19 15:35:00|33.18|30.98|33.04|30.84|33.83|31.63|33.04|30.84|0
1697730000000|2023-10-19 15:40:00|33.12|30.92|34|31.8|34.04|31.84|33.12|30.92|0
1697730300000|2023-10-19 15:45:00|33.95|31.75|34.26|32.06|34.58|32.38|33.93|31.73|0
1697730600000|2023-10-19 15:50:00|34.22|32.02|33.73|31.53|34.26|32.06|33.6|31.4|0
1697730900000|2023-10-19 15:55:00|33.69|31.49|33.38|31.18|33.8|31.6|33.29|31.09|0
1697731200000|2023-10-19 16:00:00|33.34|31.14|33.97|31.77|36.41|34.21|31.96|29.76|0
1697731500000|2023-10-19 16:05:00|34.06|31.86|32.64|30.44|34.37|32.17|32.64|30.44|0
1697731800000|2023-10-19 16:10:00|32.86|30.66|32.64|30.44|33.3|31.1|32.51|30.31|0
1697732100000|2023-10-19 16:15:00|32.47|30.27|34.51|32.31|34.87|32.67|32.29|30.09|0
1697732400000|2023-10-19 16:20:00|34.55|32.35|34.59|32.39|36.7|34.5|34.39|32.19|0
1697732700000|2023-10-19 16:25:00|34.4|32.2|31.44|29.24|34.4|32.2|30.74|28.54|0
1697733000000|2023-10-19 16:30:00|31.56|29.36|30.3|28.1|33.08|30.88|30.14|27.94|0
1697733300000|2023-10-19 16:35:00|30.34|28.14|31.82|29.62|31.94|29.74|28.85|26.65|0
1697733600000|2023-10-19 16:40:00|31.98|29.78|32.15|29.95|33.73|31.53|31.44|29.24|0
1697733900000|2023-10-19 16:45:00|32.3|30.1|35.15|32.95|35.33|33.13|32.3|30.1|0
1697734200000|2023-10-19 16:50:00|35.19|32.99|37.59|35.39|37.59|35.39|34.39|32.19|0
1697734500000|2023-10-19 16:55:00|36.09|33.89|34.65|32.45|36.41|34.21|32.97|30.77|0
1697734800000|2023-10-19 17:00:00|34.97|32.77|34.41|32.21|35.74|33.54|34.14|31.94|0
1697735100000|2023-10-19 17:05:00|34.55|32.35|35.93|33.73|36.4|34.2|34.28|32.08|0
1697735400000|2023-10-19 17:10:00|35.88|33.68|34.91|32.71|36.25|34.05|34.91|32.71|0
1697735700000|2023-10-19 17:15:00|35|32.8|35.28|33.08|36.02|33.82|34.1|31.9|0
1697736000000|2023-10-19 17:20:00|35.32|33.12|33.78|31.58|35.51|33.31|33.65|31.45|0
1697736300000|2023-10-19 17:25:00|33.87|31.67|34.18|31.98|34.27|32.07|33.21|31.01|0
1697736600000|2023-10-19 17:30:00|34.54|32.34|33.18|30.98|35.18|32.98|33.07|30.87|0
1697736900000|2023-10-19 17:35:00|33.25|31.05|32.21|30.01|33.43|31.23|30.84|28.64|0
1697737200000|2023-10-19 17:40:00|32.29|30.09|31.55|29.35|32.42|30.22|31.34|29.14|0
1697737500000|2023-10-19 17:45:00|31.43|29.23|31.3|29.1|31.99|29.79|31.3|29.1|0
1697737800000|2023-10-19 17:50:00|31.38|29.18|31.55|29.35|31.93|29.73|31.13|28.93|0
1697738100000|2023-10-19 17:55:00|31.59|29.39|31.88|29.68|32.74|30.54|31.51|29.31|0
1697738400000|2023-10-19 18:00:00|31.84|29.64|31.93|29.73|32.78|30.58|31.21|29.01|0
1697738700000|2023-10-19 18:05:00|31.97|29.77|31.34|29.14|32.14|29.94|31.25|29.05|0
1697739000000|2023-10-19 18:10:00|31.46|29.26|31.46|29.26|32.14|29.94|31.38|29.18|0
1697739300000|2023-10-19 18:15:00|31.54|29.34|31.71|29.51|32.31|30.11|31.13|28.93|0
1697739600000|2023-10-19 18:20:00|31.88|29.68|30.96|28.76|32.13|29.93|30.76|28.56|0
1697739900000|2023-10-19 18:25:00|30.84|28.64|31.08|28.88|31.63|29.43|30.84|28.64|0
1697740200000|2023-10-19 18:30:00|30.92|28.72|29.15|26.95|30.92|28.72|29.15|26.95|0
1697740500000|2023-10-19 18:35:00|29.18|26.98|30.81|28.61|30.93|28.73|28.6|26.4|0
1697740800000|2023-10-19 18:40:00|30.73|28.53|29.77|27.57|30.73|28.53|29.77|27.57|0
1697741100000|2023-10-19 18:45:00|29.81|27.61|29.57|27.37|30.17|27.97|29.46|27.26|0
1697741400000|2023-10-19 18:50:00|29.61|27.41|30.24|28.04|30.76|28.56|29.46|27.26|0
1697741700000|2023-10-19 18:55:00|30.16|27.96|30.44|28.24|31.41|29.21|29.92|27.72|0
1697742000000|2023-10-19 19:00:00|30.4|28.2|31.16|28.96|31.36|29.16|30.16|27.96|0
1697742300000|2023-10-19 19:05:00|31.2|29|30.52|28.32|31.41|29.21|30.52|28.32|0
1697742600000|2023-10-19 19:10:00|30.56|28.36|30.24|28.04|30.92|28.72|30.16|27.96|0
1697742900000|2023-10-19 19:15:00|30.2|28|30.35|28.15|30.35|28.15|29.57|27.37|0
1697743200000|2023-10-19 19:20:00|30.43|28.23|29.98|27.78|30.51|28.31|29.64|27.44|0
1697743500000|2023-10-19 19:25:00|29.92|27.72|29.97|27.77|30.76|28.56|29.43|27.23|0
1697743800000|2023-10-19 19:30:00|30.45|28.25|31.13|28.93|31.21|29.01|30.29|28.09|0
1697744100000|2023-10-19 19:35:00|31.09|28.89|30.45|28.25|31.29|29.09|30.45|28.25|0
1697744400000|2023-10-19 19:40:00|30.41|28.21|29.12|26.92|30.49|28.29|29.04|26.84|0
1697744700000|2023-10-19 19:45:00|29.04|26.84|30.56|28.36|30.56|28.36|28.85|26.65|0
1697745000000|2023-10-19 19:50:00|30.8|28.6|30.84|28.64|31.45|29.25|30.4|28.2|0
1697745300000|2023-10-19 19:55:00|30.6|28.4|30.05|27.85|30.92|28.72|30.01|27.81|0
1697745600000|2023-10-19 20:00:00|29.93|27.73|28.81|26.61|29.97|27.77|28.58|26.38|0
1697745900000|2023-10-19 20:05:00|28.88|26.68|28.96|26.76|29.07|26.87|28.69|26.49|0
1697746200000|2023-10-19 20:10:00|29|26.8|28.77|26.57|29.11|26.91|28.77|26.57|0
1697746500000|2023-10-19 20:15:00|28.89|26.67|29.33|27.07|29.37|27.11|28.85|26.63|0
1697746800000|2023-10-19 20:20:00|29.37|27.11|29.29|27.04|29.41|27.15|29.09|26.85|0
1697747100000|2023-10-19 20:25:00|29.33|27.07|29.25|27|29.37|27.11|29.17|26.92|0
1697747400000|2023-10-19 20:30:00|29.29|27.04|29.09|26.85|29.29|27.04|29.01|26.78|0
1697747700000|2023-10-19 20:35:00|29.05|26.81|29.01|26.78|29.17|26.92|29.01|26.78|0
1697748000000|2023-10-19 20:40:00|28.99|26.76|28.97|26.74|29.09|26.85|28.97|26.74|0
1697748300000|2023-10-19 20:45:00|29.01|26.77|29.12|26.88|29.12|26.88|28.97|26.74|0
1697748600000|2023-10-19 20:50:00|29.16|26.92|29.73|27.44|29.83|27.53|29.08|26.85|0
1697748900000|2023-10-19 20:55:00|29.77|27.48|29.83|27.53|29.89|27.59|29.68|27.4|0
1697749200000|2023-10-19 21:00:00|29.78|27.49|29.8|27.51|29.85|27.55|29.74|27.45|0
1697749500000|2023-10-19 21:05:00|29.78|27.49|29.69|27.41|29.82|27.53|29.69|27.41|0
1697749800000|2023-10-19 21:10:00|29.68|27.39|29.54|27.27|29.68|27.39|29.42|27.16|0
1697750100000|2023-10-19 21:15:00|29.53|27.26|29.57|27.29|29.61|27.33|29.53|27.26|0
1697750400000|2023-10-19 21:20:00|29.58|27.3|29.53|27.26|29.59|27.31|29.53|27.26|0
1697750700000|2023-10-19 21:25:00|29.51|27.25|29.56|27.28|29.57|27.29|29.51|27.24|0
1697751000000|2023-10-19 21:30:00|29.55|27.25|29.48|27.22|29.55|27.25|29.48|27.22|0
1697751300000|2023-10-19 21:35:00|29.5|27.23|29.51|27.24|29.56|27.29|29.49|27.22|0
1697751600000|2023-10-19 21:40:00|29.52|27.25|29.55|27.27|29.57|27.3|29.5|27.23|0
1697751900000|2023-10-19 21:45:00|29.52|27.28|29.52|27.25|29.52|27.28|29.52|27.25|0
1697752200000|2023-10-19 21:50:00|29.55|27.27|29.54|27.27|29.55|27.27|29.52|27.25|0
1697752500000|2023-10-19 21:55:00|29.57|27.29|29.51|27.24|29.58|27.3|29.51|27.24|0
1697752800000|2023-10-19 22:00:00|29.49|27.22|29.87|27.57|29.99|27.69|29.49|27.22|0
1697753100000|2023-10-19 22:05:00|29.83|27.54|29.59|27.31|29.83|27.54|29.15|26.91|0
1697753400000|2023-10-19 22:10:00|29.57|27.29|29.75|27.46|29.79|27.5|29.55|27.28|0
1697753700000|2023-10-19 22:15:00|29.79|27.5|29.71|27.42|29.79|27.5|29.43|27.16|0
1697754000000|2023-10-19 22:20:00|29.67|27.39|29.63|27.35|29.83|27.53|29.59|27.31|0
1697754300000|2023-10-19 22:25:00|29.59|27.31|29.38|27.12|29.65|27.36|29.38|27.12|0
1697754600000|2023-10-19 22:30:00|29.42|27.16|29.46|27.2|29.67|27.38|29.4|27.14|0
1697754900000|2023-10-19 22:35:00|29.48|27.21|29.62|27.34|29.68|27.4|29.48|27.21|0
1697755200000|2023-10-19 22:40:00|29.64|27.36|29.38|27.12|29.66|27.38|29.34|27.08|0
1697755500000|2023-10-19 22:45:00|29.46|27.2|29.3|27.05|29.46|27.2|29.26|27.01|0
1697755800000|2023-10-19 22:50:00|29.26|27.01|29.26|27.01|29.3|27.05|29.22|26.97|0
1697756100000|2023-10-19 22:55:00|29.3|27.05|29.22|26.97|29.34|27.08|29.22|26.97|0
1697756400000|2023-10-19 23:00:00|29.24|26.99|29.02|26.79|29.24|26.99|28.82|26.61|0
1697756700000|2023-10-19 23:05:00|29.04|26.8|29.02|26.79|29.14|26.9|28.94|26.71|0
1697757000000|2023-10-19 23:10:00|28.98|26.75|29.06|26.82|29.06|26.82|28.94|26.71|0
1697757300000|2023-10-19 23:15:00|29.1|26.86|29.06|26.82|29.1|26.86|28.98|26.75|0
1697757600000|2023-10-19 23:20:00|29.02|26.78|28.9|26.67|29.02|26.78|28.82|26.6|0
1697757900000|2023-10-19 23:25:00|28.94|26.71|29.25|27|29.25|27|28.94|26.71|0
1697758200000|2023-10-19 23:30:00|29.23|26.98|29.33|27.07|29.33|27.08|29.21|26.96|0
1697758500000|2023-10-19 23:35:00|29.31|27.06|29.17|26.93|29.37|27.11|29.17|26.93|0
1697758800000|2023-10-19 23:40:00|29.21|26.96|29.25|27|29.25|27|29.09|26.85|0
1697759100000|2023-10-19 23:45:00|29.21|26.96|29.21|26.96|29.25|27|29.09|26.85|0
1697759400000|2023-10-19 23:50:00|29.19|26.94|29.21|26.96|29.45|27.18|29.19|26.94|0
1697759700000|2023-10-19 23:55:00|29.17|26.92|29.53|27.25|29.57|27.29|29.13|26.89|0
1697760000000|2023-10-20 00:00:00|29.5|27.24|29.09|26.85|29.53|27.25|29.05|26.81|0
1697760300000|2023-10-20 00:05:00|29.1|26.87|28.97|26.74|29.2|26.96|28.89|26.66|0
1697760600000|2023-10-20 00:10:00|29.04|26.81|29.04|26.81|29.28|27.03|28.93|26.7|0
1697760900000|2023-10-20 00:15:00|29|26.77|29.62|27.34|29.64|27.36|28.77|26.55|0
1697761200000|2023-10-20 00:20:00|43.39|40.99|29.16|26.92|43.44|41.04|28.81|26.59|0
1697761500000|2023-10-20 00:25:00|29.2|26.95|29.16|26.92|29.24|26.99|29.04|26.81|0
1697761800000|2023-10-20 00:30:00|29.1|26.9|29.29|27.09|29.33|27.13|28.95|26.75|0
1697762100000|2023-10-20 00:35:00|29.25|27.05|29.37|27.17|29.52|27.32|29.25|27.05|0
1697762400000|2023-10-20 00:40:00|29.4|27.2|28.69|26.49|29.67|27.47|28.62|26.42|0
1697762700000|2023-10-20 00:45:00|28.65|26.45|28.07|25.91|28.65|26.45|28.03|25.87|0
1697763000000|2023-10-20 00:50:00|28.03|25.87|28.12|25.96|28.14|25.98|27.91|25.76|0
1697763300000|2023-10-20 00:55:00|28.18|26.02|28.42|26.23|28.42|26.23|28.03|25.87|0
1697763600000|2023-10-20 01:00:00|28.38|26.19|28.38|26.19|28.49|26.3|28.26|26.09|0
1697763900000|2023-10-20 01:05:00|28.34|26.16|28.14|25.98|28.34|26.16|28.02|25.87|0
1697764200000|2023-10-20 01:10:00|28.1|25.94|27.58|25.46|28.1|25.94|27.52|25.4|0
1697764500000|2023-10-20 01:15:00|27.56|25.44|27.56|25.44|27.79|25.65|27.37|25.26|0
1697764800000|2023-10-20 01:20:00|27.52|25.4|27.63|25.51|27.71|25.58|27.52|25.4|0
1697765100000|2023-10-20 01:25:00|27.6|25.47|27.67|25.54|27.75|25.61|27.52|25.4|0
1697765400000|2023-10-20 01:30:00|27.75|25.61|27.75|25.61|27.75|25.61|27.48|25.37|0
1697765700000|2023-10-20 01:35:00|27.71|25.58|27.98|25.83|28.06|25.9|27.63|25.51|0
1697766000000|2023-10-20 01:40:00|28.02|25.86|28.02|25.86|28.13|25.97|27.79|25.65|0
1697766300000|2023-10-20 01:45:00|27.98|25.83|28.33|26.15|28.49|26.29|27.9|25.75|0
1697766600000|2023-10-20 01:50:00|28.29|26.11|28.21|26.04|28.37|26.18|28.17|26|0
1697766900000|2023-10-20 01:55:00|28.19|26.02|28.21|26.04|28.25|26.08|28.13|25.97|0
1697767200000|2023-10-20 02:00:00|28.17|26|28.48|26.29|28.48|26.29|28.09|25.93|0
1697767500000|2023-10-20 02:05:00|28.44|26.25|28.4|26.22|28.52|26.33|28.36|26.18|0
1697767800000|2023-10-20 02:10:00|28.36|26.18|28.32|26.14|28.36|26.18|28.21|26.04|0
1697768100000|2023-10-20 02:15:00|28.28|26.11|28.28|26.11|28.44|26.25|28.24|26.07|0
1697768400000|2023-10-20 02:20:00|28.32|26.14|28.32|26.14|28.56|26.36|28.28|26.11|0
1697768700000|2023-10-20 02:25:00|28.28|26.11|28.32|26.14|28.36|26.18|28.24|26.07|0
1697769000000|2023-10-20 02:30:00|28.36|26.18|28.59|26.39|28.63|26.43|28.32|26.14|0
1697769300000|2023-10-20 02:35:00|28.63|26.43|28.75|26.55|28.75|26.55|28.55|26.36|0
1697769600000|2023-10-20 02:40:00|28.71|26.51|28.82|26.62|28.94|26.74|28.67|26.47|0
1697769900000|2023-10-20 02:45:00|28.8|26.6|28.97|26.77|28.97|26.77|28.71|26.51|0
1697770200000|2023-10-20 02:50:00|28.95|26.75|28.97|26.77|28.97|26.77|28.82|26.62|0
1697770500000|2023-10-20 02:55:00|28.93|26.73|29.01|26.81|29.01|26.81|28.82|26.62|0
1697770800000|2023-10-20 03:00:00|28.97|26.77|28.93|26.73|28.97|26.77|28.86|26.66|0
1697771100000|2023-10-20 03:05:00|28.89|26.69|28.97|26.77|28.97|26.77|28.85|26.65|0
1697771400000|2023-10-20 03:10:00|28.93|26.73|28.97|26.77|28.97|26.77|28.85|26.65|0
1697771700000|2023-10-20 03:15:00|28.93|26.73|28.81|26.61|28.93|26.73|28.78|26.58|0
1697772000000|2023-10-20 03:20:00|28.79|26.59|28.62|26.42|28.79|26.59|28.58|26.39|0
1697772300000|2023-10-20 03:25:00|28.58|26.38|28.7|26.5|28.81|26.61|28.58|26.38|0
1697772600000|2023-10-20 03:30:00|28.74|26.54|28.77|26.57|28.93|26.73|28.7|26.5|0
1697772900000|2023-10-20 03:35:00|28.73|26.53|28.7|26.5|28.81|26.61|28.7|26.5|0
1697773200000|2023-10-20 03:40:00|28.66|26.46|28.62|26.42|28.66|26.46|28.54|26.35|0
1697773500000|2023-10-20 03:45:00|28.64|26.44|28.64|26.44|28.69|26.49|28.58|26.38|0
1697773800000|2023-10-20 03:50:00|28.62|26.42|28.69|26.49|28.77|26.57|28.62|26.42|0
1697774100000|2023-10-20 03:55:00|28.67|26.47|28.67|26.47|28.77|26.57|28.65|26.45|0
1697774400000|2023-10-20 04:00:00|28.69|26.49|28.77|26.57|28.77|26.57|28.58|26.38|0
1697774700000|2023-10-20 04:05:00|28.73|26.53|28.69|26.49|28.77|26.57|28.65|26.45|0
1697775000000|2023-10-20 04:10:00|28.65|26.45|28.65|26.45|28.73|26.53|28.57|26.38|0
1697775300000|2023-10-20 04:15:00|28.69|26.49|28.65|26.45|28.69|26.49|28.57|26.37|0
1697775600000|2023-10-20 04:20:00|28.67|26.47|28.76|26.56|28.76|26.56|28.65|26.45|0
1697775900000|2023-10-20 04:25:00|28.8|26.6|28.8|26.6|28.84|26.64|28.74|26.54|0
1697776200000|2023-10-20 04:30:00|28.82|26.62|28.95|26.75|28.99|26.79|28.8|26.6|0
1697776500000|2023-10-20 04:35:00|28.99|26.79|28.37|26.18|28.99|26.79|28.29|26.11|0
1697776800000|2023-10-20 04:40:00|28.39|26.2|28.33|26.15|28.41|26.22|28.29|26.11|0
1697777100000|2023-10-20 04:45:00|28.29|26.11|28.09|25.93|28.29|26.11|28.09|25.93|0
1697777400000|2023-10-20 04:50:00|28.13|25.96|28.25|26.07|28.25|26.07|28.13|25.96|0
1697777700000|2023-10-20 04:55:00|28.28|26.11|28.17|26|28.28|26.11|28.17|26|0
1697778000000|2023-10-20 05:00:00|28.13|25.96|28.05|25.89|28.17|26|27.97|25.82|0
1697778300000|2023-10-20 05:05:00|28.01|25.85|28.05|25.89|28.12|25.96|27.89|25.75|0
1697778600000|2023-10-20 05:10:00|28.01|25.85|27.97|25.82|28.05|25.89|27.97|25.82|0
1697778900000|2023-10-20 05:15:00|27.95|25.8|28.08|25.92|28.2|26.03|27.95|25.8|0
1697779200000|2023-10-20 05:20:00|28.1|25.94|28.64|26.44|29.33|27.13|28|25.85|0
1697779500000|2023-10-20 05:25:00|28.67|26.47|28.64|26.44|28.71|26.51|28.52|26.33|0
1697779800000|2023-10-20 05:30:00|28.67|26.47|28.67|26.47|28.79|26.59|28.6|26.4|0
1697780100000|2023-10-20 05:35:00|28.63|26.43|28.2|26.03|28.63|26.43|28.16|26|0
1697780400000|2023-10-20 05:40:00|28.24|26.07|28.16|26|28.24|26.07|28.08|25.92|0
1697780700000|2023-10-20 05:45:00|28.14|25.98|28.26|26.08|28.36|26.18|28.14|25.98|0
1697781000000|2023-10-20 05:50:00|28.28|26.1|28.2|26.03|28.28|26.1|28.16|25.99|0
1697781300000|2023-10-20 05:55:00|28.16|25.99|28.16|25.99|28.32|26.14|28.16|25.99|0
1697781600000|2023-10-20 06:00:00|28.08|25.92|27.77|25.63|28.24|26.07|27.73|25.6|0
1697781900000|2023-10-20 06:05:00|27.81|25.67|28|25.85|28.12|25.96|27.73|25.6|0
1697782200000|2023-10-20 06:10:00|28.04|25.88|27.77|25.63|28.04|25.88|27.77|25.63|0
1697782500000|2023-10-20 06:15:00|27.81|25.67|27.54|25.42|27.81|25.67|27.46|25.35|0
1697782800000|2023-10-20 06:20:00|27.5|25.38|26.85|24.79|27.54|25.42|26.74|24.68|0
1697783100000|2023-10-20 06:25:00|26.89|24.82|27|24.92|27.04|24.96|26.74|24.68|0
1697783400000|2023-10-20 06:30:00|27.04|24.96|26.96|24.89|27.08|24.99|26.85|24.78|0
1697783700000|2023-10-20 06:35:00|26.93|24.85|27.3|25.2|27.34|25.24|26.89|24.82|0
1697784000000|2023-10-20 06:40:00|27.26|25.17|27.3|25.2|27.38|25.27|27.15|25.06|0
1697784300000|2023-10-20 06:45:00|27.26|25.17|28.98|26.78|28.98|26.78|26.89|24.82|0
1697784600000|2023-10-20 06:50:00|29.03|26.83|28.98|26.78|29.03|26.83|28.79|26.59|0
1697784900000|2023-10-20 06:55:00|28.94|26.74|29.28|27.08|29.4|27.2|28.94|26.74|0
1697785200000|2023-10-20 07:00:00|29.13|26.93|28.65|26.45|29.13|26.93|28.48|26.29|0
1697785500000|2023-10-20 07:05:00|28.6|26.4|28.26|26.09|28.97|26.77|28.21|26.04|0
1697785800000|2023-10-20 07:10:00|28.32|26.14|28.56|26.36|28.86|26.66|28.21|26.04|0
1697786100000|2023-10-20 07:15:00|28.48|26.29|28.44|26.25|28.67|26.47|28.19|26.02|0
1697786400000|2023-10-20 07:20:00|28.4|26.21|28.51|26.32|28.55|26.36|28.21|26.04|0
1697786700000|2023-10-20 07:25:00|28.48|26.29|28.49|26.3|28.57|26.37|28.22|26.05|0
1697787000000|2023-10-20 07:30:00|28.44|26.25|29.01|26.81|29.16|26.96|28.28|26.1|0
1697787300000|2023-10-20 07:35:00|28.97|26.77|28.21|26.04|29.23|27.03|28.21|26.04|0
1697787600000|2023-10-20 07:40:00|28.14|25.97|27.79|25.65|28.19|26.03|27.64|25.51|0
1697787900000|2023-10-20 07:45:00|27.83|25.69|28.41|26.22|28.45|26.26|27.75|25.62|0
1697788200000|2023-10-20 07:50:00|28.37|26.19|28.14|25.98|29.13|26.93|28.06|25.91|0
1697788500000|2023-10-20 07:55:00|28.18|26.01|27.99|25.83|28.38|26.19|27.99|25.83|0
1697788800000|2023-10-20 08:00:00|27.91|25.76|28.14|25.98|28.14|25.98|27.29|25.19|0
1697789100000|2023-10-20 08:05:00|28.1|25.94|27.75|25.62|28.34|26.16|27.64|25.51|0
1697789400000|2023-10-20 08:10:00|27.71|25.58|28.29|26.12|28.41|26.23|27.71|25.58|0
1697789700000|2023-10-20 08:15:00|28.31|26.14|28.25|26.08|28.37|26.19|27.98|25.83|0
1697790000000|2023-10-20 08:20:00|28.29|26.12|28.31|26.13|28.39|26.2|27.96|25.81|0
1697790300000|2023-10-20 08:25:00|28.27|26.1|28.51|26.31|28.7|26.5|28.27|26.1|0
1697790600000|2023-10-20 08:30:00|28.47|26.28|28.58|26.38|28.58|26.38|28.27|26.09|0
1697790900000|2023-10-20 08:35:00|28.54|26.35|28.85|26.65|28.85|26.65|28.31|26.13|0
1697791200000|2023-10-20 08:40:00|28.89|26.69|28.93|26.73|29|26.8|28.77|26.57|0
1697791500000|2023-10-20 08:45:00|28.96|26.76|28.98|26.78|29.16|26.96|28.89|26.69|0
1697791800000|2023-10-20 08:50:00|29|26.8|28.36|26.18|29.08|26.88|28.36|26.18|0
1697792100000|2023-10-20 08:55:00|28.38|26.2|28.46|26.27|28.66|26.46|28.22|26.05|0
1697792400000|2023-10-20 09:00:00|28.5|26.31|28.34|26.16|28.54|26.34|28.26|26.09|0
1697792700000|2023-10-20 09:05:00|28.38|26.2|28.14|25.98|28.38|26.2|28.1|25.94|0
1697793000000|2023-10-20 09:10:00|28.18|26.01|28.26|26.09|28.58|26.38|28.14|25.98|0
1697793300000|2023-10-20 09:15:00|28.22|26.05|28.34|26.16|28.5|26.3|28.18|26.01|0
1697793600000|2023-10-20 09:20:00|28.38|26.19|27.75|25.62|28.42|26.23|27.67|25.55|0
1697793900000|2023-10-20 09:25:00|27.83|25.69|27.33|25.23|28.06|25.9|27.18|25.08|0
1697794200000|2023-10-20 09:30:00|27.29|25.19|27.8|25.66|27.91|25.76|26.91|24.84|0
1697794500000|2023-10-20 09:35:00|27.83|25.69|27.68|25.55|27.95|25.8|27.56|25.44|0
1697794800000|2023-10-20 09:40:00|27.64|25.51|27.6|25.48|27.76|25.62|27.49|25.37|0
1697795100000|2023-10-20 09:45:00|27.56|25.44|27.37|25.27|27.64|25.51|27.22|25.13|0
1697795400000|2023-10-20 09:50:00|27.49|25.37|27.99|25.83|28.14|25.98|27.49|25.37|0
1697795700000|2023-10-20 09:55:00|28.02|25.87|27.91|25.76|28.22|26.05|27.83|25.69|0
1697796000000|2023-10-20 10:00:00|27.87|25.72|27.94|25.79|28.06|25.9|27.71|25.58|0
1697796300000|2023-10-20 10:05:00|27.96|25.81|28.02|25.87|28.06|25.9|27.71|25.58|0
1697796600000|2023-10-20 10:10:00|28.06|25.9|27.56|25.44|28.06|25.9|27.48|25.37|0
1697796900000|2023-10-20 10:15:00|27.6|25.47|27.67|25.54|27.75|25.61|27.44|25.33|0
1697797200000|2023-10-20 10:20:00|27.63|25.51|27.33|25.22|27.75|25.61|27.17|25.08|0
1697797500000|2023-10-20 10:25:00|27.34|25.24|27.21|25.12|27.4|25.29|27.06|24.98|0
1697797800000|2023-10-20 10:30:00|27.17|25.08|27.36|25.26|27.52|25.4|27.17|25.08|0
1697798100000|2023-10-20 10:35:00|27.4|25.29|27.67|25.54|27.82|25.68|27.4|25.29|0
1697798400000|2023-10-20 10:40:00|27.71|25.57|27.51|25.4|27.74|25.61|27.36|25.26|0
1697798700000|2023-10-20 10:45:00|27.47|25.36|27.47|25.36|27.53|25.41|27.21|25.11|0
1697799000000|2023-10-20 10:50:00|27.51|25.4|27.49|25.38|27.72|25.59|27.43|25.32|0
1697799300000|2023-10-20 10:55:00|27.47|25.36|27.51|25.39|27.66|25.54|27.3|25.2|0
1697799600000|2023-10-20 11:00:00|27.47|25.36|27.39|25.29|27.66|25.53|27.32|25.22|0
1697799900000|2023-10-20 11:05:00|27.36|25.25|27.93|25.78|28.03|25.87|27.36|25.25|0
1697800200000|2023-10-20 11:10:00|27.95|25.8|28.24|26.07|28.24|26.07|27.93|25.78|0
1697800500000|2023-10-20 11:15:00|28.2|26.03|28.32|26.14|28.44|26.25|28.2|26.03|0
1697800800000|2023-10-20 11:20:00|28.28|26.1|28.24|26.07|28.32|26.14|28.04|25.89|0
1697801100000|2023-10-20 11:25:00|28.2|26.03|28.16|25.99|28.28|26.1|27.42|25.31|0
1697801400000|2023-10-20 11:30:00|28.08|25.92|27.96|25.81|28.16|25.99|27.93|25.78|0
1697801700000|2023-10-20 11:35:00|27.89|25.74|28.16|25.99|28.2|26.03|27.89|25.74|0
1697802000000|2023-10-20 11:40:00|28.12|25.96|27.85|25.7|28.24|26.06|27.52|25.4|0
1697802300000|2023-10-20 11:45:00|27.81|25.67|27.96|25.81|28.23|26.06|27.77|25.63|0
1697802600000|2023-10-20 11:50:00|27.92|25.77|28.23|26.06|28.31|26.13|27.85|25.7|0
1697802900000|2023-10-20 11:55:00|28.35|26.17|28.59|26.39|28.85|26.65|28.35|26.17|0
1697803200000|2023-10-20 12:00:00|28.55|26.35|28.11|25.95|28.62|26.42|27.98|25.83|0
1697803500000|2023-10-20 12:05:00|28.07|25.92|27.84|25.7|28.11|25.95|27.73|25.59|0
1697803800000|2023-10-20 12:10:00|27.8|25.66|27.42|25.31|27.96|25.81|27.38|25.27|0
1697804100000|2023-10-20 12:15:00|27.46|25.34|27.23|25.13|27.46|25.34|27.11|25.03|0
1697804400000|2023-10-20 12:20:00|27.26|25.17|26.98|24.91|27.67|25.54|26.98|24.91|0
1697804700000|2023-10-20 12:25:00|26.95|24.87|26.76|24.7|27.06|24.98|26.54|24.49|0
1697805000000|2023-10-20 12:30:00|26.8|24.74|27.19|25.1|27.29|25.19|26.8|24.74|0
1697805300000|2023-10-20 12:35:00|27.21|25.12|27.44|25.33|27.47|25.36|27.1|25.01|0
1697805600000|2023-10-20 12:40:00|27.42|25.31|27.47|25.36|27.78|25.64|27.42|25.31|0
1697805900000|2023-10-20 12:45:00|27.44|25.32|27.74|25.61|27.82|25.68|27.44|25.32|0
1697806200000|2023-10-20 12:50:00|27.7|25.57|27.43|25.32|27.78|25.64|27.43|25.32|0
1697806500000|2023-10-20 12:55:00|27.47|25.36|27.43|25.32|27.62|25.5|27.28|25.18|0
1697806800000|2023-10-20 13:00:00|27.47|25.36|27.74|25.6|27.97|25.82|27.43|25.32|0
1697807100000|2023-10-20 13:05:00|27.7|25.57|27.74|25.6|72.28|70.08|27.47|25.36|0
1697807400000|2023-10-20 13:10:00|27.7|25.57|27.77|25.64|27.81|25.67|27.54|25.43|0
1697807700000|2023-10-20 13:15:00|27.74|25.6|28.04|25.89|28.04|25.89|27.62|25.5|0
1697808000000|2023-10-20 13:20:00|28.08|25.92|28.63|26.43|28.63|26.43|27.85|25.71|0
1697808300000|2023-10-20 13:25:00|28.51|26.32|28.66|26.46|28.74|26.54|28|25.85|0
1697808600000|2023-10-20 13:30:00|28.55|26.35|28.51|26.32|28.78|26.58|27.89|25.74|0
1697808900000|2023-10-20 13:35:00|28.43|26.24|27.88|25.73|28.66|26.46|27.8|25.66|0
1697809200000|2023-10-20 13:40:00|27.76|25.63|27.8|25.66|28.85|26.65|27.68|25.55|0
1697809500000|2023-10-20 13:45:00|27.84|25.7|28.13|25.96|28.28|26.11|26.85|24.78|0
1697809800000|2023-10-20 13:50:00|28.17|26|27.16|25.07|28.17|26|26.33|24.31|0
1697810100000|2023-10-20 13:55:00|27.24|25.14|26.04|24.04|27.47|25.35|26.04|24.04|0
1697810400000|2023-10-20 14:00:00|26.01|24.01|25.96|23.96|26.66|24.61|25.57|23.6|0
1697810700000|2023-10-20 14:05:00|25.99|23.99|25.65|23.68|26.14|24.13|25.18|23.25|0
1697811000000|2023-10-20 14:10:00|25.69|23.71|25.6|23.63|25.69|23.71|24.04|22.19|0
1697811300000|2023-10-20 14:15:00|25.49|23.53|25.63|23.66|26.18|24.17|25.35|23.4|0
1697811600000|2023-10-20 14:20:00|25.52|23.56|25.31|23.36|25.85|23.86|25.17|23.23|0
1697811900000|2023-10-20 14:25:00|25.34|23.39|25.02|23.1|25.49|23.53|24.88|22.97|0
1697812200000|2023-10-20 14:30:00|24.92|23|25.87|23.88|26.02|24.02|24.5|22.61|0
1697812500000|2023-10-20 14:35:00|25.91|23.92|24.69|22.79|25.98|23.98|24.62|22.73|0
1697812800000|2023-10-20 14:40:00|24.66|22.76|24.27|22.41|24.85|22.94|24.21|22.34|0
1697813100000|2023-10-20 14:45:00|24.24|22.38|24.92|23|24.97|23.05|24.07|22.22|0
1697813400000|2023-10-20 14:50:00|24.94|23.02|24.31|22.44|24.94|23.02|24.24|22.37|0
1697813700000|2023-10-20 14:55:00|24.24|22.37|23.79|21.96|24.27|22.41|23.66|21.84|0
1697814000000|2023-10-20 15:00:00|23.76|21.93|24.41|22.53|24.48|22.6|23.72|21.9|0
1697814300000|2023-10-20 15:05:00|24.44|22.56|24.51|22.63|24.83|22.92|24.37|22.5|0
1697814600000|2023-10-20 15:10:00|24.44|22.56|24.37|22.5|24.55|22.66|23.96|22.12|0
1697814900000|2023-10-20 15:15:00|24.34|22.47|23.65|21.83|24.48|22.59|23.48|21.67|0
1697815200000|2023-10-20 15:20:00|23.68|21.86|23.34|21.55|23.78|21.95|23.28|21.49|0
1697815500000|2023-10-20 15:25:00|23.38|21.58|23.48|21.67|23.65|21.83|23.18|21.39|0
1697815800000|2023-10-20 15:30:00|23.44|21.64|23.11|21.33|23.44|21.64|22.94|21.18|0
1697816100000|2023-10-20 15:35:00|23.14|21.36|23.61|21.79|23.75|21.92|23.14|21.36|0
1697816400000|2023-10-20 15:40:00|23.58|21.76|23.51|21.7|23.85|22.01|23.37|21.58|0
1697816700000|2023-10-20 15:45:00|23.47|21.67|24.4|22.52|24.43|22.55|23.44|21.64|0
1697817000000|2023-10-20 15:50:00|24.43|22.55|24.57|22.68|24.57|22.68|24.22|22.36|0
1697817300000|2023-10-20 15:55:00|24.6|22.71|24.88|22.97|25.42|23.46|24.57|22.68|0
1697817600000|2023-10-20 16:00:00|24.92|23|24.32|22.45|25.03|23.1|24.15|22.29|0
1697817900000|2023-10-20 16:05:00|24.39|22.52|23.81|21.98|24.39|22.52|23.74|21.91|0
1697818200000|2023-10-20 16:10:00|23.84|22.01|23.6|21.79|23.94|22.1|23.5|21.69|0
1697818500000|2023-10-20 16:15:00|23.64|21.82|24.18|22.32|24.22|22.35|23.47|21.66|0
1697818800000|2023-10-20 16:20:00|24.22|22.35|25.18|23.24|25.27|23.33|24.15|22.29|0
1697819100000|2023-10-20 16:25:00|25.23|23.29|23.58|21.77|25.23|23.29|23.48|21.67|0
1697819400000|2023-10-20 16:30:00|23.62|21.8|24.3|22.43|24.37|22.5|23.58|21.77|0
1697819700000|2023-10-20 16:35:00|24.27|22.4|24.48|22.59|24.83|22.92|24.16|22.31|0
1697820000000|2023-10-20 16:40:00|24.41|22.53|23.99|22.14|24.44|22.56|23.89|22.05|0
1697820300000|2023-10-20 16:45:00|23.96|22.11|24.86|22.95|24.86|22.95|23.96|22.11|0
1697820600000|2023-10-20 16:50:00|24.9|22.98|23.57|21.75|24.9|22.98|23.5|21.69|0
1697820900000|2023-10-20 16:55:00|23.5|21.69|24.36|22.49|24.58|22.69|23.5|21.69|0
1697821200000|2023-10-20 17:00:00|24.44|22.56|23.6|21.78|24.47|22.59|23.53|21.72|0
1697821500000|2023-10-20 17:05:00|23.63|21.81|22.92|21.15|23.7|21.88|22.72|20.97|0
1697821800000|2023-10-20 17:10:00|22.85|21.09|23.15|21.37|23.26|21.47|22.85|21.09|0
1697822100000|2023-10-20 17:15:00|23.09|21.31|24.82|22.91|25|23.08|22.92|21.15|0
1697822400000|2023-10-20 17:20:00|24.79|22.88|24.54|22.65|24.97|23.04|24.11|22.26|0
1697822700000|2023-10-20 17:25:00|24.5|22.62|24.18|22.32|24.54|22.65|23.94|22.1|0
1697823000000|2023-10-20 17:30:00|24.22|22.36|24.18|22.32|24.39|22.52|23.73|21.91|0
1697823300000|2023-10-20 17:35:00|24.15|22.29|23.87|22.03|24.36|22.48|23.87|22.03|0
1697823600000|2023-10-20 17:40:00|23.83|22|24.5|22.61|24.82|22.91|23.83|22|0
1697823900000|2023-10-20 17:45:00|24.46|22.58|23.62|21.81|24.6|22.71|23.56|21.74|0
1697824200000|2023-10-20 17:50:00|23.66|21.84|23.69|21.87|24.04|22.19|23.11|21.33|0
1697824500000|2023-10-20 17:55:00|23.66|21.84|24.25|22.38|24.25|22.38|23.55|21.74|0
1697824800000|2023-10-20 18:00:00|24.28|22.41|23.83|22|24.35|22.48|23.71|21.88|0
1697825100000|2023-10-20 18:05:00|23.86|22.03|23.93|22.09|24.11|22.25|23.42|21.61|0
1697825400000|2023-10-20 18:10:00|24|22.15|22.87|21.11|24|22.15|22.81|21.05|0
1697825700000|2023-10-20 18:15:00|22.84|21.08|22.37|20.65|23.04|21.27|22.05|20.35|0
1697826000000|2023-10-20 18:20:00|22.34|20.62|22.31|20.59|22.6|20.87|22.21|20.5|0
1697826300000|2023-10-20 18:25:00|22.27|20.56|22.11|20.41|22.37|20.65|21.95|20.26|0
1697826600000|2023-10-20 18:30:00|22.08|20.38|22.5|20.77|22.57|20.83|21.75|20.08|0
1697826900000|2023-10-20 18:35:00|22.47|20.74|22.2|20.5|23.04|21.26|22.04|20.35|0
1697827200000|2023-10-20 18:40:00|22.17|20.47|22.27|20.56|22.3|20.59|21.59|19.93|0
1697827500000|2023-10-20 18:45:00|22.24|20.53|22.17|20.47|22.53|20.8|21.94|20.25|0
1697827800000|2023-10-20 18:50:00|22.24|20.53|22.48|20.75|22.58|20.84|21.54|19.88|0
1697828100000|2023-10-20 18:55:00|22.45|20.72|22.28|20.57|23.08|21.31|22.18|20.48|0
1697828400000|2023-10-20 19:00:00|22.31|20.6|22.31|20.6|22.91|21.15|22.25|20.54|0
1697828700000|2023-10-20 19:05:00|22.35|20.63|21.92|20.24|22.74|20.99|21.92|20.24|0
1697829000000|2023-10-20 19:10:00|21.89|20.21|21.99|20.29|22.18|20.48|21.5|19.85|0
1697829300000|2023-10-20 19:15:00|21.95|20.26|22.84|21.08|22.84|21.08|21.76|20.09|0
1697829600000|2023-10-20 19:20:00|22.71|20.96|21.73|20.05|22.71|20.96|21.57|19.91|0
1697829900000|2023-10-20 19:25:00|21.66|20|21.98|20.29|21.98|20.29|21.22|19.58|0
1697830200000|2023-10-20 19:30:00|21.92|20.23|21.98|20.29|22.18|20.47|21.79|20.11|0
1697830500000|2023-10-20 19:35:00|21.92|20.23|21.79|20.11|22.11|20.41|21.47|19.82|0
1697830800000|2023-10-20 19:40:00|21.75|20.08|20.93|19.32|21.75|20.08|20.9|19.29|0
1697831100000|2023-10-20 19:45:00|20.9|19.29|21.24|19.61|21.4|19.76|20.68|19.09|0
1697831400000|2023-10-20 19:50:00|21.12|19.49|20.43|18.86|21.12|19.49|20.4|18.83|0
1697831700000|2023-10-20 19:55:00|20.53|18.95|20.49|18.92|21.08|19.46|20.4|18.83|0
1697832000000|2023-10-20 20:00:00|20.1|18.55|20.19|18.64|20.28|18.72|20.07|18.52|0
1697832300000|2023-10-20 20:05:00|20.25|18.69|21.45|19.8|21.86|20.18|20.13|18.59|0
1697832600000|2023-10-20 20:10:00|21.42|19.77|21.36|19.71|21.45|19.8|21.36|19.71|0
1698027900000|2023-10-23 02:25:00|23.28|21.49|23.08|21.3|23.31|21.52|23.08|21.3|0
1698028200000|2023-10-23 02:30:00|23.11|21.33|23.14|21.36|23.18|21.39|23.11|21.33|0
1698028500000|2023-10-23 02:35:00|23.18|21.39|23.08|21.3|23.18|21.39|23.08|21.3|0
1698028800000|2023-10-23 02:40:00|23.04|21.27|23.08|21.3|23.08|21.3|23.01|21.24|0
1698029100000|2023-10-23 02:45:00|23.06|21.28|23.04|21.27|23.08|21.3|23.01|21.24|0
1698029400000|2023-10-23 02:50:00|23.01|21.24|23.04|21.27|23.07|21.3|23.01|21.24|0
1698029700000|2023-10-23 02:55:00|23.01|21.24|23.01|21.24|23.07|21.3|22.97|21.21|0
1698030000000|2023-10-23 03:00:00|23.04|21.27|23.27|21.48|23.3|21.51|23.04|21.27|0
1698030300000|2023-10-23 03:05:00|23.3|21.51|23.4|21.6|23.4|21.6|23.3|21.51|0
1698030600000|2023-10-23 03:10:00|23.44|21.63|23.54|21.73|23.54|21.73|23.44|21.63|0
1698030900000|2023-10-23 03:15:00|23.5|21.7|23.44|21.63|23.54|21.73|23.42|21.62|0
1698031200000|2023-10-23 03:20:00|23.45|21.65|23.5|21.69|23.57|21.76|23.44|21.63|0
1698031500000|2023-10-23 03:25:00|23.54|21.73|23.52|21.71|23.6|21.79|23.52|21.71|0
1698031800000|2023-10-23 03:30:00|23.53|21.72|23.5|21.69|23.53|21.72|23.43|21.63|0
1698032100000|2023-10-23 03:35:00|23.47|21.66|23.33|21.54|23.5|21.69|23.33|21.54|0
1698032400000|2023-10-23 03:40:00|23.36|21.57|23.5|21.69|23.5|21.69|23.33|21.54|0
1698032700000|2023-10-23 03:45:00|23.53|21.72|23.31|21.52|23.53|21.72|23.31|21.52|0
1698033000000|2023-10-23 03:50:00|23.34|21.55|23.31|21.52|23.34|21.55|23.24|21.46|0
1698033300000|2023-10-23 03:55:00|23.28|21.49|23.11|21.33|23.29|21.5|23.11|21.33|0
1698033600000|2023-10-23 04:00:00|23.08|21.3|23.21|21.42|23.24|21.45|23.08|21.3|0
1698033900000|2023-10-23 04:05:00|23.24|21.45|23.24|21.45|23.27|21.48|23.21|21.42|0
1698034200000|2023-10-23 04:10:00|23.26|21.47|23.31|21.51|23.37|21.58|23.24|21.45|0
1698034500000|2023-10-23 04:15:00|23.34|21.54|23.31|21.51|23.34|21.54|23.26|21.47|0
1698034800000|2023-10-23 04:20:00|23.34|21.54|23.34|21.54|23.36|21.56|23.3|21.51|0
1698035100000|2023-10-23 04:25:00|23.3|21.51|23.3|21.51|23.34|21.54|23.3|21.51|0
1698035400000|2023-10-23 04:30:00|23.34|21.54|23.34|21.54|23.4|21.6|23.3|21.51|0
1698035700000|2023-10-23 04:35:00|23.32|21.53|23.2|21.42|23.34|21.54|23.14|21.36|0
1698036000000|2023-10-23 04:40:00|23.17|21.39|23.17|21.39|23.37|21.57|23.07|21.29|0
1698036300000|2023-10-23 04:45:00|23.2|21.42|23.27|21.48|23.27|21.48|23.18|21.4|0
1698036600000|2023-10-23 04:50:00|23.25|21.46|23.3|21.51|23.3|21.51|23.23|21.45|0
1698036900000|2023-10-23 04:55:00|23.33|21.54|23.33|21.54|23.38|21.58|23.3|21.51|0
1698037200000|2023-10-23 05:00:00|23.37|21.57|23.43|21.63|23.43|21.63|23.31|21.52|0
1698037500000|2023-10-23 05:05:00|23.47|21.66|23.4|21.6|23.67|21.85|23.4|21.6|0
1698037800000|2023-10-23 05:10:00|23.43|21.63|23.33|21.53|23.43|21.63|23.33|21.53|0
1698038100000|2023-10-23 05:15:00|23.36|21.57|23.29|21.5|23.36|21.57|23.23|21.44|0
1698038400000|2023-10-23 05:20:00|23.33|21.53|23.39|21.59|23.43|21.63|23.29|21.5|0
1698038700000|2023-10-23 05:25:00|23.41|21.61|23.53|21.72|23.56|21.75|23.39|21.59|0
1698039000000|2023-10-23 05:30:00|23.56|21.75|23.59|21.78|23.59|21.78|23.49|21.69|0
1698039300000|2023-10-23 05:35:00|23.63|21.81|23.69|21.87|23.69|21.87|23.49|21.69|0
1698039600000|2023-10-23 05:40:00|23.68|21.86|23.56|21.75|23.68|21.86|23.52|21.72|0
1698039900000|2023-10-23 05:45:00|23.59|21.78|23.59|21.78|23.63|21.81|23.56|21.75|0
1698040200000|2023-10-23 05:50:00|23.61|21.79|23.52|21.71|23.69|21.87|23.52|21.71|0
1698040500000|2023-10-23 05:55:00|23.49|21.68|23.45|21.65|23.56|21.74|23.45|21.65|0
1698040800000|2023-10-23 06:00:00|23.49|21.68|23.45|21.65|23.66|21.84|23.42|21.62|0
1698041100000|2023-10-23 06:05:00|23.49|21.68|23.39|21.59|23.55|21.74|23.39|21.59|0
1698041400000|2023-10-23 06:10:00|23.42|21.62|23.32|21.52|23.49|21.68|23.32|21.52|0
1698041700000|2023-10-23 06:15:00|23.3|21.51|23.22|21.43|23.32|21.52|23.18|21.4|0
1698042000000|2023-10-23 06:20:00|23.25|21.46|23.52|21.71|23.55|21.74|23.22|21.43|0
1698042300000|2023-10-23 06:25:00|23.48|21.68|23.55|21.74|23.55|21.74|23.48|21.68|0
1698042600000|2023-10-23 06:30:00|23.52|21.71|23.15|21.37|23.83|21.99|23.06|21.28|0
1698042900000|2023-10-23 06:35:00|23.17|21.39|23.15|21.37|23.22|21.44|23.12|21.34|0
1698043200000|2023-10-23 06:40:00|23.12|21.34|23.12|21.34|23.12|21.34|23.05|21.28|0
1698043500000|2023-10-23 06:45:00|23.09|21.31|23.15|21.37|23.15|21.37|23.02|21.25|0
1698043800000|2023-10-23 06:50:00|23.12|21.34|23.12|21.34|23.15|21.37|23.05|21.28|0
1698044100000|2023-10-23 06:55:00|23.13|21.35|22.92|21.15|23.15|21.37|22.92|21.15|0
1698044400000|2023-10-23 07:00:00|22.88|21.12|22.78|21.03|22.88|21.12|22.49|20.76|0
1698044700000|2023-10-23 07:05:00|22.82|21.06|22.55|20.82|22.92|21.15|22.55|20.82|0
1698045000000|2023-10-23 07:10:00|22.52|20.79|22.29|20.58|22.55|20.82|22.23|20.52|0
1698045300000|2023-10-23 07:15:00|22.26|20.55|22.19|20.49|22.39|20.67|22.06|20.37|0
1698045600000|2023-10-23 07:20:00|22.23|20.52|22.16|20.46|22.49|20.76|21.84|20.16|0
1698045900000|2023-10-23 07:25:00|22.13|20.43|21.84|20.16|22.22|20.51|21.81|20.13|0
1698046200000|2023-10-23 07:30:00|21.71|20.04|21.52|19.86|21.81|20.13|21.52|19.86|0
1698046500000|2023-10-23 07:35:00|21.55|19.89|21.33|19.69|21.77|20.1|21.3|19.66|0
1698046800000|2023-10-23 07:40:00|21.36|19.72|21.68|20.02|21.75|20.07|20.34|18.77|0
1698047100000|2023-10-23 07:45:00|21.65|19.99|22.16|20.45|22.22|20.51|21.64|19.97|0
1698047400000|2023-10-23 07:50:00|22.13|20.42|21.62|19.96|22.16|20.45|21.59|19.93|0
1698047700000|2023-10-23 07:55:00|21.59|19.93|21.46|19.81|21.59|19.93|21.37|19.72|0
1698048000000|2023-10-23 08:00:00|21.52|19.87|21.34|19.69|21.55|19.9|21.18|19.55|0
1698048300000|2023-10-23 08:05:00|21.37|19.72|21.9|20.22|22.12|20.42|21.3|19.67|0
1698048600000|2023-10-23 08:10:00|21.8|20.13|22.12|20.42|22.27|20.55|21.76|20.08|0
1698048900000|2023-10-23 08:15:00|22.15|20.45|22.41|20.69|22.51|20.78|22.11|20.4|0
1698049200000|2023-10-23 08:20:00|22.38|20.66|22.31|20.6|22.41|20.69|22.06|20.36|0
1698049500000|2023-10-23 08:25:00|22.25|20.54|22.18|20.48|22.34|20.63|22.02|20.33|0
1698049800000|2023-10-23 08:30:00|22.15|20.45|21.96|20.27|22.18|20.48|21.67|20.01|0
1698050100000|2023-10-23 08:35:00|21.99|20.3|22.15|20.45|22.41|20.68|21.64|19.98|0
1698050400000|2023-10-23 08:40:00|22.12|20.42|21.96|20.27|22.18|20.47|21.86|20.18|0
1698050700000|2023-10-23 08:45:00|21.92|20.24|22.05|20.36|22.34|20.62|21.89|20.21|0
1698051000000|2023-10-23 08:50:00|22.08|20.38|21.83|20.15|22.18|20.47|21.67|20|0
1698051300000|2023-10-23 08:55:00|21.8|20.12|21.7|20.03|22.05|20.35|21.64|19.97|0
1698051600000|2023-10-23 09:00:00|21.67|20|21.23|19.6|21.7|20.03|21.11|19.48|0
1698051900000|2023-10-23 09:05:00|21.2|19.57|20.86|19.26|21.26|19.63|20.83|19.23|0
1698052200000|2023-10-23 09:10:00|20.83|19.23|20.79|19.19|21.06|19.44|20.45|18.88|0
1698052500000|2023-10-23 09:15:00|20.82|19.22|21.15|19.53|21.34|19.7|20.79|19.19|0
1698052800000|2023-10-23 09:20:00|21.12|19.5|20.92|19.31|21.22|19.58|20.92|19.31|0
1698053100000|2023-10-23 09:25:00|20.91|19.3|20.3|18.74|20.94|19.33|20.3|18.74|0
1698053400000|2023-10-23 09:30:00|20.39|18.82|19.65|18.14|20.39|18.82|19.48|17.98|0
1698053700000|2023-10-23 09:35:00|19.68|18.17|19.31|17.82|19.77|18.25|19.25|17.77|0
1698054000000|2023-10-23 09:40:00|19.28|17.8|18.99|17.53|19.51|18.01|18.99|17.53|0
1698054300000|2023-10-23 09:45:00|18.97|17.51|20.2|18.65|20.5|18.92|18.97|17.51|0
1698054600000|2023-10-23 09:50:00|20.23|18.68|20.47|18.89|20.53|18.95|20.2|18.65|0
1698054900000|2023-10-23 09:55:00|20.44|18.87|20.17|18.62|20.59|19|20.05|18.51|0
1698055200000|2023-10-23 10:00:00|20.2|18.65|20.79|19.19|20.79|19.19|20.11|18.57|0
1698055500000|2023-10-23 10:05:00|20.76|19.17|20.73|19.14|20.85|19.25|20.52|18.95|0
1698055800000|2023-10-23 10:10:00|20.76|19.17|20.61|19.03|20.79|19.19|20.49|18.92|0
1698056100000|2023-10-23 10:15:00|20.55|18.97|20.61|19.03|20.97|19.36|20.46|18.89|0
1698056400000|2023-10-23 10:20:00|20.64|19.05|20.7|19.11|20.82|19.22|20.55|18.97|0
1698056700000|2023-10-23 10:25:00|20.67|19.08|20.24|18.68|20.88|19.27|20.23|18.67|0
1698057000000|2023-10-23 10:30:00|20.29|18.73|20.37|18.81|20.46|18.89|20.26|18.7|0
1698057300000|2023-10-23 10:35:00|20.34|18.78|20.58|19|20.67|19.08|20.31|18.75|0
1698057600000|2023-10-23 10:40:00|20.61|19.03|20.73|19.14|20.76|19.16|20.37|18.81|0
1698057900000|2023-10-23 10:45:00|20.72|19.12|20.43|18.86|21.01|19.39|20.32|18.75|0
1698058200000|2023-10-23 10:50:00|20.4|18.84|20.37|18.81|20.49|18.92|20.34|18.78|0
1698058500000|2023-10-23 10:55:00|20.4|18.83|20.55|18.97|20.55|18.97|20.23|18.67|0
1698058800000|2023-10-23 11:00:00|20.58|19|20.37|18.81|20.67|19.08|20.22|18.67|0
1698059100000|2023-10-23 11:05:00|20.46|18.89|20.31|18.75|20.58|19|20.25|18.69|0
1698059400000|2023-10-23 11:10:00|20.3|18.74|20.55|18.97|20.64|19.05|20.3|18.74|0
1698059700000|2023-10-23 11:15:00|20.52|18.94|20.67|19.08|20.76|19.16|20.49|18.91|0
1698060000000|2023-10-23 11:20:00|20.65|19.07|20.49|18.91|20.7|19.11|20.49|18.91|0
1698060300000|2023-10-23 11:25:00|20.43|18.86|20.58|18.99|20.73|19.13|20.37|18.8|0
1698060600000|2023-10-23 11:30:00|20.64|19.05|20.64|19.05|20.67|19.08|20.37|18.8|0
1698060900000|2023-10-23 11:35:00|20.61|19.02|21.21|19.58|21.21|19.58|20.5|18.92|0
1698061200000|2023-10-23 11:40:00|21.23|19.6|20.56|18.98|21.5|19.84|20.38|18.81|0
1698061500000|2023-10-23 11:45:00|20.58|18.99|20.24|18.69|20.58|18.99|20.24|18.69|0
1698061800000|2023-10-23 11:50:00|20.27|18.71|20.27|18.71|20.36|18.8|20.24|18.69|0
1698062100000|2023-10-23 11:55:00|20.32|18.75|19.93|18.4|20.33|18.77|19.77|18.25|0
1698062400000|2023-10-23 12:00:00|19.95|18.41|19.74|18.22|20.09|18.55|19.51|18|0
1698062700000|2023-10-23 12:05:00|19.71|18.19|19.58|18.07|19.83|18.3|19.42|17.92|0
1698063000000|2023-10-23 12:10:00|19.5|18|19.59|18.08|19.8|18.27|19.5|18|0
1698063300000|2023-10-23 12:15:00|19.65|18.14|20.19|18.64|20.33|18.77|19.5|18|0
1698063600000|2023-10-23 12:20:00|20.21|18.65|20.39|18.82|20.51|18.93|20.21|18.65|0
1698063900000|2023-10-23 12:25:00|20.36|18.79|20.39|18.82|20.9|19.3|20.36|18.79|0
1698064200000|2023-10-23 12:30:00|20.37|18.8|20.45|18.87|20.57|18.99|20.18|18.63|0
1698064500000|2023-10-23 12:35:00|20.42|18.85|20.75|19.15|20.78|19.18|20.37|18.8|0
1698064800000|2023-10-23 12:40:00|20.73|19.14|20.61|19.03|20.81|19.21|20.57|18.98|0
1698065100000|2023-10-23 12:45:00|20.63|19.04|20.26|18.7|20.66|19.07|20.17|18.62|0
1698065400000|2023-10-23 12:50:00|20.2|18.65|20.22|18.66|20.41|18.84|20.11|18.57|0
1698065700000|2023-10-23 12:55:00|20.17|18.62|20.08|18.54|20.29|18.73|20.02|18.48|0
1698066000000|2023-10-23 13:00:00|20.14|18.59|20.38|18.81|20.38|18.81|20.11|18.57|0
1698066300000|2023-10-23 13:05:00|20.44|18.87|19.57|18.07|20.59|19.01|19.57|18.07|0
1698066600000|2023-10-23 13:10:00|19.6|18.09|19.51|18.01|19.72|18.2|19.43|17.93|0
1698066900000|2023-10-23 13:15:00|19.46|17.96|19.34|17.85|19.54|18.04|19.28|17.8|0
1698067200000|2023-10-23 13:20:00|19.31|17.82|19.4|17.9|19.4|17.9|19.05|17.58|0
1698067500000|2023-10-23 13:25:00|19.28|17.8|19.54|18.04|19.6|18.09|19.16|17.69|0
1698067800000|2023-10-23 13:30:00|19.48|17.98|19.28|17.8|20.07|18.53|19.13|17.66|0
1698068100000|2023-10-23 13:35:00|19.25|17.77|18.65|17.21|19.25|17.77|18.4|16.98|0
1698068400000|2023-10-23 13:40:00|18.51|17.09|17.87|16.5|18.54|17.11|17.6|16.25|0
1698068700000|2023-10-23 13:45:00|17.82|16.45|19.71|18.2|19.8|18.28|17.76|16.4|0
1698069000000|2023-10-23 13:50:00|19.86|18.33|19.89|18.36|20.07|18.52|19.04|17.58|0
1698069300000|2023-10-23 13:55:00|19.95|18.41|20.58|19|20.67|19.08|19.74|18.22|0
1698069600000|2023-10-23 14:00:00|20.61|19.02|20.49|18.91|20.7|19.11|20.15|18.6|0
1698069900000|2023-10-23 14:05:00|20.46|18.88|20.36|18.8|20.73|19.14|20.27|18.71|0
1698070200000|2023-10-23 14:10:00|20.52|18.94|20.98|19.36|21.01|19.39|20.42|18.85|0
1698070500000|2023-10-23 14:15:00|20.95|19.33|21.02|19.4|21.27|19.63|20.33|18.77|0
1698070800000|2023-10-23 14:20:00|21.05|19.43|21.4|19.75|21.46|19.81|20.71|19.12|0
1698071100000|2023-10-23 14:25:00|21.43|19.78|20.1|18.55|21.52|19.87|20.04|18.49|0
1698071400000|2023-10-23 14:30:00|20.04|18.49|19.44|17.94|20.31|18.75|19.26|17.78|0
1698071700000|2023-10-23 14:35:00|19.41|17.92|20.49|18.91|20.58|18.99|19.15|17.67|0
1698072000000|2023-10-23 14:40:00|20.45|18.88|21.01|19.39|21.13|19.51|20.3|18.74|0
1698072300000|2023-10-23 14:45:00|21.07|19.45|20.73|19.13|21.07|19.45|20.58|18.99|0
1698072600000|2023-10-23 14:50:00|20.7|19.11|19.79|18.27|21.52|19.87|19.79|18.27|0
1698072900000|2023-10-23 14:55:00|19.82|18.3|20.37|18.8|20.37|18.8|19.7|18.19|0
1698073200000|2023-10-23 15:00:00|20.34|18.77|20.37|18.8|20.52|18.94|20.09|18.55|0
1698073500000|2023-10-23 15:05:00|20.4|18.83|20.46|18.89|20.83|19.23|20.18|18.63|0
1698073800000|2023-10-23 15:10:00|20.52|18.94|21.11|19.49|21.14|19.52|20.43|18.86|0
1698074100000|2023-10-23 15:15:00|21.14|19.52|21.09|19.47|21.4|19.75|20.04|18.49|0
1698074400000|2023-10-23 15:20:00|21.06|19.44|21.35|19.7|21.67|20|21.06|19.44|0
1698074700000|2023-10-23 15:25:00|21.38|19.73|21.06|19.44|21.7|20.03|20.62|19.04|0
1698075000000|2023-10-23 15:30:00|21.03|19.41|21.41|19.76|21.47|19.82|21.03|19.41|0
1698075300000|2023-10-23 15:35:00|21.47|19.82|21.7|20.03|21.86|20.18|21.19|19.56|0
1698075600000|2023-10-23 15:40:00|21.73|20.06|21.03|19.41|21.73|20.06|21.03|19.41|0
1698075900000|2023-10-23 15:45:00|20.96|19.35|20.99|19.38|21.28|19.64|20.56|18.98|0
1698076200000|2023-10-23 15:50:00|20.96|19.35|21.06|19.44|21.28|19.64|20.87|19.26|0
1698076500000|2023-10-23 15:55:00|21.03|19.41|21.6|19.94|21.66|20|20.96|19.35|0
1698076800000|2023-10-23 16:00:00|21.63|19.97|21.25|19.61|21.66|20|21.18|19.55|0
1698077100000|2023-10-23 16:05:00|21.26|19.62|21.76|20.08|21.79|20.11|21.24|19.61|0
1698077400000|2023-10-23 16:10:00|21.73|20.05|21.47|19.82|21.79|20.11|21.37|19.73|0
1698077700000|2023-10-23 16:15:00|21.43|19.79|20.77|19.17|21.56|19.9|20.77|19.17|0
1698078000000|2023-10-23 16:20:00|20.74|19.14|20.05|18.51|21.21|19.58|19.74|18.23|0
1698078300000|2023-10-23 16:25:00|20.08|18.54|20.2|18.65|20.33|18.76|19.93|18.39|0
1698078600000|2023-10-23 16:30:00|20.23|18.68|20.05|18.51|20.33|18.76|19.93|18.39|0
1698078900000|2023-10-23 16:35:00|20.11|18.56|20.39|18.82|20.55|18.96|19.99|18.45|0
1698079200000|2023-10-23 16:40:00|20.42|18.85|20.14|18.59|20.48|18.91|20.14|18.59|0
1698079500000|2023-10-23 16:45:00|20.2|18.65|20.36|18.79|20.45|18.88|20.17|18.62|0
1698079800000|2023-10-23 16:50:00|20.32|18.76|20.61|19.02|20.64|19.05|20.32|18.76|0
1698080100000|2023-10-23 16:55:00|20.65|19.06|22.16|20.46|22.16|20.46|20.65|19.06|0
1698080400000|2023-10-23 17:00:00|22.23|20.52|21.53|19.88|22.23|20.52|21.31|19.67|0
1698080700000|2023-10-23 17:05:00|21.5|19.85|21.53|19.88|21.79|20.12|21.5|19.85|0
1698081000000|2023-10-23 17:10:00|21.5|19.85|21.11|19.49|21.53|19.88|20.82|19.22|0
1698081300000|2023-10-23 17:15:00|21.08|19.46|20.26|18.7|21.08|19.46|20.19|18.64|0
1698081600000|2023-10-23 17:20:00|20.16|18.61|20.64|19.05|20.83|19.23|20.13|18.58|0
1698081900000|2023-10-23 17:25:00|20.61|19.03|20.58|19|20.64|19.05|20.24|18.68|0
1698082200000|2023-10-23 17:30:00|20.45|18.88|20.83|19.23|20.96|19.35|20.27|18.71|0
1698082500000|2023-10-23 17:35:00|20.89|19.29|21.05|19.43|21.18|19.55|20.83|19.23|0
1698082800000|2023-10-23 17:40:00|21.02|19.4|21.21|19.58|21.44|19.79|20.89|19.29|0
1698083100000|2023-10-23 17:45:00|21.24|19.61|21.57|19.91|21.8|20.12|21.02|19.4|0
1698083400000|2023-10-23 17:50:00|21.6|19.94|21.11|19.49|21.7|20.03|21.08|19.46|0
1698083700000|2023-10-23 17:55:00|21.15|19.52|20.64|19.05|21.18|19.55|20.36|18.79|0
1698084000000|2023-10-23 18:00:00|20.57|18.99|20.54|18.96|20.57|18.99|20.17|18.62|0
1698084300000|2023-10-23 18:05:00|20.51|18.93|20.98|19.37|21.05|19.43|20.51|18.93|0
1698084600000|2023-10-23 18:10:00|20.89|19.28|20.38|18.82|20.95|19.34|20.2|18.64|0
1698084900000|2023-10-23 18:15:00|20.41|18.84|19.83|18.3|20.51|18.93|19.68|18.16|0
1698085200000|2023-10-23 18:20:00|19.86|18.33|19.92|18.39|20.17|18.61|19.56|18.05|0
1698085500000|2023-10-23 18:25:00|19.89|18.36|19.95|18.41|20.23|18.67|19.8|18.27|0
1698085800000|2023-10-23 18:30:00|19.98|18.44|19.64|18.13|20.16|18.61|19.64|18.13|0
1698086100000|2023-10-23 18:35:00|19.61|18.1|20.35|18.78|20.35|18.78|19.55|18.05|0
1698086400000|2023-10-23 18:40:00|20.47|18.9|19.98|18.44|20.85|19.25|19.79|18.27|0
1698086700000|2023-10-23 18:45:00|20.04|18.5|20.32|18.75|20.69|19.1|19.82|18.3|0
1698087000000|2023-10-23 18:50:00|20.28|18.72|20.28|18.72|20.38|18.81|19.94|18.41|0
1698087300000|2023-10-23 18:55:00|20.31|18.75|20.31|18.75|20.44|18.87|19.91|18.38|0
1698087600000|2023-10-23 19:00:00|20.38|18.81|20.66|19.07|20.78|19.18|20.22|18.66|0
1698087900000|2023-10-23 19:05:00|20.63|19.04|20.16|18.61|20.75|19.16|19.94|18.41|0
1698088200000|2023-10-23 19:10:00|20.13|18.58|19.73|18.21|20.13|18.58|19.19|17.71|0
1698088500000|2023-10-23 19:15:00|19.76|18.24|19.49|17.99|19.79|18.27|19.34|17.85|0
1698088800000|2023-10-23 19:20:00|19.52|18.01|18.57|17.14|19.52|18.01|18.23|16.82|0
1698089100000|2023-10-23 19:25:00|18.54|17.12|18.79|17.34|19.47|17.97|17.99|16.61|0
1698089400000|2023-10-23 19:30:00|18.7|17.26|18.79|17.34|18.9|17.45|18.47|17.05|0
1698089700000|2023-10-23 19:35:00|18.82|17.37|18.36|16.94|18.82|17.37|18.24|16.84|0
1698090000000|2023-10-23 19:40:00|18.38|16.97|18.7|17.26|18.82|17.37|18.24|16.84|0
1698090300000|2023-10-23 19:45:00|18.64|17.21|18.9|17.45|19.17|17.69|18.5|17.07|0
1698090600000|2023-10-23 19:50:00|18.96|17.5|18.18|16.78|19.05|17.58|18.18|16.78|0
1698090900000|2023-10-23 19:55:00|18.47|17.05|18.24|16.84|18.49|17.07|17.9|16.52|0
1698091200000|2023-10-23 20:00:00|18.13|16.73|18.9|17.45|18.9|17.45|18.13|16.73|0
1698091500000|2023-10-23 20:05:00|18.96|17.5|19.25|17.77|19.28|17.8|18.96|17.5|0
1698091800000|2023-10-23 20:10:00|19.22|17.74|19.07|17.61|19.22|17.74|19.07|17.61|0
1698092100000|2023-10-23 20:15:00|19.14|17.54|19.17|17.57|19.2|17.6|19.11|17.51|0
1698092400000|2023-10-23 20:20:00|19.14|17.54|19.11|17.51|19.14|17.54|19.11|17.51|0
1698092700000|2023-10-23 20:25:00|19.08|17.48|19.22|17.62|19.22|17.62|19.05|17.45|0
1698093000000|2023-10-23 20:30:00|19.19|17.59|19.31|17.71|19.31|17.71|19.17|17.57|0
1698093300000|2023-10-23 20:35:00|19.34|17.74|19.39|17.79|19.42|17.82|19.31|17.71|0
1698093600000|2023-10-23 20:40:00|19.36|17.76|19.51|17.91|19.51|17.91|19.33|17.73|0
1698093900000|2023-10-23 20:45:00|19.48|17.88|19.48|17.88|19.48|17.88|19.45|17.85|0
1698094200000|2023-10-23 20:50:00|19.5|17.9|19.39|17.79|19.53|17.93|19.39|17.79|0
1698094500000|2023-10-23 20:55:00|19.36|17.76|19.32|17.72|19.36|17.76|19.27|17.67|0
1698094800000|2023-10-23 21:00:00|19.35|17.75|19.34|17.74|19.35|17.75|19.33|17.73|0
1698095100000|2023-10-23 21:05:00|19.35|17.75|19.41|17.81|19.42|17.82|19.35|17.75|0
1698095700000|2023-10-23 21:15:00|19.39|17.79|19.39|17.79|19.39|17.79|19.39|17.79|0
1698096000000|2023-10-23 21:20:00|19.37|17.77|19.36|17.76|19.38|17.78|19.36|17.76|0
1698096300000|2023-10-23 21:25:00|19.38|17.78|19.37|17.77|19.4|17.8|19.35|17.75|0
1698096600000|2023-10-23 21:30:00|19.36|17.76|19.33|17.73|19.38|17.78|19.33|17.73|0
1698096900000|2023-10-23 21:35:00|19.39|17.79|19.39|17.79|19.39|17.79|19.38|17.78|0
1698097200000|2023-10-23 21:40:00|19.4|17.8|19.4|17.8|19.41|17.81|19.4|17.8|0
1698097500000|2023-10-23 21:45:00|19.42|17.82|19.38|17.78|19.42|17.82|19.38|17.78|0
1698097800000|2023-10-23 21:50:00|19.39|17.79|19.37|17.77|19.42|17.82|19.32|17.72|0
1698098100000|2023-10-23 21:55:00|19.38|17.78|19.39|17.79|19.43|17.83|19.38|17.78|0
1698098400000|2023-10-23 22:00:00|19.42|17.82|19.15|17.55|19.45|17.85|19.15|17.55|0
1698098700000|2023-10-23 22:05:00|19.16|17.56|19.26|17.66|19.26|17.66|19.12|17.52|0
1698099000000|2023-10-23 22:10:00|19.21|17.61|19.38|17.78|19.38|17.78|19.18|17.58|0
1698099300000|2023-10-23 22:15:00|19.36|17.76|19.26|17.66|19.36|17.76|19.23|17.63|0
1698099600000|2023-10-23 22:20:00|19.27|17.67|19.29|17.69|19.33|17.73|19.23|17.63|0
1698099900000|2023-10-23 22:25:00|19.26|17.66|19.46|17.86|19.46|17.86|19.23|17.63|0
1698100200000|2023-10-23 22:30:00|19.47|17.87|19.29|17.69|19.47|17.87|19.26|17.66|0
1698100500000|2023-10-23 22:35:00|19.27|17.67|19.29|17.69|19.32|17.72|19.26|17.66|0
1698100800000|2023-10-23 22:40:00|19.31|17.71|19.37|17.77|19.37|17.77|19.26|17.66|0
1698101100000|2023-10-23 22:45:00|19.36|17.76|19.31|17.71|19.4|17.8|19.29|17.69|0
1698101400000|2023-10-23 22:50:00|19.28|17.68|19.4|17.8|19.4|17.8|19.23|17.63|0
1698101700000|2023-10-23 22:55:00|19.44|17.84|19.43|17.83|19.45|17.85|19.37|17.77|0
1698102000000|2023-10-23 23:00:00|19.4|17.8|19.48|17.88|19.48|17.88|19.4|17.8|0
1698102300000|2023-10-23 23:05:00|19.47|17.87|19.48|17.88|19.48|17.88|19.45|17.85|0
1698102600000|2023-10-23 23:10:00|19.45|17.85|19.54|17.94|19.57|17.97|19.45|17.85|0
1698102900000|2023-10-23 23:15:00|19.55|17.95|19.57|17.97|19.62|18.02|19.55|17.95|0
1698103200000|2023-10-23 23:20:00|19.54|17.94|19.59|17.99|19.68|18.08|19.48|17.88|0
1698103500000|2023-10-23 23:25:00|19.62|18.02|19.56|17.96|19.65|18.05|19.56|17.96|0
1698103800000|2023-10-23 23:30:00|19.59|17.99|19.51|17.91|19.59|17.99|19.42|17.82|0
1698104100000|2023-10-23 23:35:00|19.48|17.88|19.48|17.88|19.51|17.91|19.45|17.85|0
1698104400000|2023-10-23 23:40:00|19.51|17.91|19.5|17.9|19.51|17.91|19.42|17.82|0
1698104700000|2023-10-23 23:45:00|19.48|17.88|19.71|18.11|19.71|18.11|19.48|17.88|0
1698105000000|2023-10-23 23:50:00|19.68|18.08|19.68|18.08|19.71|18.11|19.62|18.02|0
1698105300000|2023-10-23 23:55:00|19.65|18.05|19.73|18.13|19.76|18.16|19.62|18.02|0
1698105600000|2023-10-24 00:00:00|19.7|18.1|19.65|18.05|19.79|18.19|19.65|18.05|0
1698105900000|2023-10-24 00:05:00|19.62|18.02|19.56|17.96|19.73|18.13|19.5|17.9|0
1698106200000|2023-10-24 00:10:00|19.59|17.99|19.47|17.87|19.67|18.07|19.44|17.84|0
1698106500000|2023-10-24 00:15:00|19.44|17.84|18.99|17.39|19.47|17.87|18.96|17.36|0
1698106800000|2023-10-24 00:20:00|19.02|17.42|19.18|17.58|19.36|17.76|19.02|17.42|0
1698107100000|2023-10-24 00:25:00|19.21|17.61|19.62|18.02|19.74|18.14|15.79|14.19|0
1698107400000|2023-10-24 00:30:00|19.55|18.04|19.58|18.07|19.73|18.21|19.55|18.04|0
1698107700000|2023-10-24 00:35:00|19.55|18.04|19.49|17.99|19.64|18.12|19.43|17.93|0
1698108000000|2023-10-24 00:40:00|19.46|17.96|19.45|17.96|19.49|17.99|19.34|17.85|0
1698108300000|2023-10-24 00:45:00|19.48|17.99|19.31|17.82|19.48|17.99|19.19|17.71|0
1698108600000|2023-10-24 00:50:00|19.29|17.81|19.6|18.09|19.63|18.12|19.28|17.79|0
1698108900000|2023-10-24 00:55:00|19.57|18.07|19.54|18.04|19.72|18.2|19.5|18|0
1698109200000|2023-10-24 01:00:00|19.57|18.07|19.72|18.2|19.87|18.34|19.54|18.04|0
1698109500000|2023-10-24 01:05:00|19.63|18.12|19.64|18.13|19.66|18.15|19.57|18.06|0
1698109800000|2023-10-24 01:10:00|19.6|18.09|19.66|18.15|19.78|18.26|19.57|18.06|0
1698110100000|2023-10-24 01:15:00|19.69|18.17|19.6|18.09|19.75|18.23|19.54|18.04|0
1698110400000|2023-10-24 01:20:00|19.57|18.06|19.15|17.68|19.6|18.09|19.15|17.68|0
1698110700000|2023-10-24 01:25:00|19.12|17.65|19.12|17.65|19.3|17.81|19.09|17.62|0
1698111000000|2023-10-24 01:30:00|19.21|17.73|18.89|17.43|19.21|17.73|18.86|17.41|0
1698111300000|2023-10-24 01:35:00|18.86|17.41|18.97|17.51|19|17.54|18.77|17.33|0
1698111600000|2023-10-24 01:40:00|19|17.54|19.15|17.68|19.18|17.7|18.97|17.51|0
1698111900000|2023-10-24 01:45:00|19.21|17.73|19.03|17.57|19.33|17.84|19|17.54|0
1698112200000|2023-10-24 01:50:00|19|17.54|19.03|17.57|19.09|17.62|18.97|17.51|0
1698112500000|2023-10-24 01:55:00|19|17.54|19.03|17.57|19.15|17.67|19|17.54|0
1698112800000|2023-10-24 02:00:00|19|17.54|19.12|17.65|19.25|17.77|18.93|17.47|0
1698113100000|2023-10-24 02:05:00|19.09|17.62|19.26|17.78|19.32|17.84|19.06|17.59|0
1698113400000|2023-10-24 02:10:00|19.23|17.75|19.5|18|19.5|18|19.2|17.73|0
1698113700000|2023-10-24 02:15:00|19.47|17.97|19.68|18.16|19.71|18.19|19.44|17.94|0
1698114000000|2023-10-24 02:20:00|19.71|18.19|19.89|18.36|19.95|18.41|19.68|18.16|0
1698114300000|2023-10-24 02:25:00|19.92|18.39|19.92|18.38|19.98|18.44|19.86|18.33|0
1698114600000|2023-10-24 02:30:00|19.95|18.41|20.01|18.47|20.07|18.52|19.92|18.38|0
1698114900000|2023-10-24 02:35:00|20.04|18.5|20.01|18.47|20.07|18.52|19.98|18.44|0
1698115200000|2023-10-24 02:40:00|20.04|18.5|20.16|18.61|20.16|18.61|19.98|18.44|0
1698115500000|2023-10-24 02:45:00|20.17|18.62|20.13|18.58|20.19|18.64|20.07|18.52|0
1698115800000|2023-10-24 02:50:00|20.16|18.61|20.03|18.49|20.19|18.63|20|18.47|0
1698116100000|2023-10-24 02:55:00|20.06|18.52|19.94|18.41|20.06|18.52|19.94|18.41|0
1698116400000|2023-10-24 03:00:00|19.97|18.44|19.97|18.44|20.06|18.52|19.91|18.38|0
1698116700000|2023-10-24 03:05:00|19.99|18.45|19.88|18.35|20|18.46|19.85|18.32|0
1698117000000|2023-10-24 03:10:00|19.86|18.34|19.82|18.29|19.94|18.41|19.79|18.27|0
1698117300000|2023-10-24 03:15:00|19.85|18.32|19.85|18.32|19.97|18.43|19.82|18.29|0
1698117600000|2023-10-24 03:20:00|19.88|18.35|20|18.46|20.03|18.49|19.88|18.35|0
1698117900000|2023-10-24 03:25:00|19.97|18.43|19.79|18.26|19.97|18.43|19.7|18.18|0
1698118200000|2023-10-24 03:30:00|19.76|18.24|19.69|18.18|19.79|18.26|19.61|18.1|0
1698118500000|2023-10-24 03:35:00|19.71|18.19|19.84|18.32|19.87|18.35|19.69|18.18|0
1698118800000|2023-10-24 03:40:00|19.81|18.29|19.78|18.26|19.84|18.32|19.75|18.23|0
1698119100000|2023-10-24 03:45:00|19.75|18.23|19.81|18.29|19.83|18.3|19.74|18.22|0
1698119400000|2023-10-24 03:50:00|19.8|18.27|19.75|18.23|19.81|18.29|19.69|18.18|0
1698119700000|2023-10-24 03:55:00|19.72|18.2|19.78|18.26|19.78|18.26|19.69|18.18|0
1698120000000|2023-10-24 04:00:00|19.81|18.29|19.72|18.2|19.87|18.34|19.66|18.15|0
1698120300000|2023-10-24 04:05:00|19.69|18.17|19.75|18.23|19.75|18.23|19.66|18.15|0
1698120600000|2023-10-24 04:10:00|19.78|18.26|19.87|18.34|19.9|18.37|19.78|18.26|0
1698120900000|2023-10-24 04:15:00|19.85|18.33|20.02|18.48|20.02|18.48|19.85|18.33|0
1698121200000|2023-10-24 04:20:00|19.99|18.45|20.02|18.48|20.08|18.54|19.96|18.42|0
1698121500000|2023-10-24 04:25:00|19.99|18.45|19.87|18.34|19.99|18.45|19.84|18.31|0
1698121800000|2023-10-24 04:30:00|19.84|18.31|19.93|18.39|19.94|18.41|19.84|18.31|0
1698122100000|2023-10-24 04:35:00|19.9|18.37|19.99|18.45|19.99|18.45|19.9|18.37|0
1698122400000|2023-10-24 04:40:00|20|18.46|20.02|18.48|20.02|18.48|19.99|18.45|0
1698122700000|2023-10-24 04:45:00|20.01|18.5|20.11|18.56|20.11|18.56|19.98|18.45|0
1698123000000|2023-10-24 04:50:00|20.08|18.53|20.1|18.56|20.14|18.59|20.07|18.53|0
1698123300000|2023-10-24 04:55:00|20.07|18.53|20.13|18.59|20.14|18.59|20.07|18.53|0
1698123600000|2023-10-24 05:00:00|20.1|18.56|20.16|18.61|20.29|18.73|20.1|18.56|0
1698123900000|2023-10-24 05:05:00|20.13|18.59|20.19|18.64|20.26|18.7|20.07|18.53|0
1698124200000|2023-10-24 05:10:00|20.16|18.61|20.32|18.75|20.32|18.75|20.16|18.61|0
1698124500000|2023-10-24 05:15:00|20.35|18.78|20.28|18.72|20.35|18.78|20.25|18.7|0
1698124800000|2023-10-24 05:20:00|20.3|18.74|20.22|18.67|20.32|18.75|20.19|18.64|0
1698125100000|2023-10-24 05:25:00|20.19|18.64|20.24|18.68|20.34|18.78|20.16|18.61|0
1698125400000|2023-10-24 05:30:00|20.22|18.67|20.28|18.72|20.34|18.78|20.22|18.67|0
1698125700000|2023-10-24 05:35:00|20.25|18.69|20.19|18.64|20.28|18.72|20.19|18.64|0
1698126000000|2023-10-24 05:40:00|20.16|18.61|20.07|18.52|20.19|18.64|19.97|18.44|0
1698126300000|2023-10-24 05:45:00|20.1|18.55|20.22|18.66|20.25|18.69|20.07|18.52|0
1698126600000|2023-10-24 05:50:00|20.25|18.69|20.28|18.72|20.34|18.78|20.22|18.66|0
1698126900000|2023-10-24 05:55:00|20.31|18.75|20.28|18.72|20.34|18.78|20.22|18.66|0
1698127200000|2023-10-24 06:00:00|20.25|18.69|20.43|18.86|20.46|18.89|20.25|18.69|0
1698127500000|2023-10-24 06:05:00|20.41|18.84|20.34|18.77|20.46|18.89|20.34|18.77|0
1698127800000|2023-10-24 06:10:00|20.35|18.79|20.43|18.86|20.46|18.89|20.35|18.79|0
1698128100000|2023-10-24 06:15:00|20.46|18.89|20.21|18.66|20.46|18.89|20.15|18.6|0
1698128400000|2023-10-24 06:20:00|20.2|18.64|20.29|18.73|20.34|18.77|20.2|18.64|0
1698128700000|2023-10-24 06:25:00|20.27|18.71|20.33|18.77|20.33|18.77|20.24|18.68|0
1698129000000|2023-10-24 06:30:00|20.3|18.74|20.46|18.88|20.46|18.88|20.3|18.74|0
1698129300000|2023-10-24 06:35:00|20.43|18.85|20.58|19|20.58|19|20.39|18.83|0
1698129600000|2023-10-24 06:40:00|20.55|18.97|20.45|18.88|20.58|19|20.38|18.81|0
1698129900000|2023-10-24 06:45:00|20.42|18.85|20.55|18.97|20.58|19|20.42|18.85|0
1698130200000|2023-10-24 06:50:00|20.58|19|19.84|18.32|20.87|19.27|19.81|18.29|0
1698130500000|2023-10-24 06:55:00|19.9|18.37|20|18.46|20.12|18.57|19.81|18.29|0
1698130800000|2023-10-24 07:00:00|19.95|18.41|20.03|18.48|20.15|18.6|19.78|18.26|0
1698131100000|2023-10-24 07:05:00|19.99|18.46|20.15|18.6|20.21|18.65|19.96|18.43|0
1698131400000|2023-10-24 07:10:00|20.18|18.63|19.9|18.37|20.18|18.63|19.81|18.29|0
1698131700000|2023-10-24 07:15:00|19.87|18.34|20.13|18.58|20.18|18.62|19.75|18.23|0
1698132000000|2023-10-24 07:20:00|20.11|18.57|20.05|18.51|20.15|18.6|19.87|18.34|0
1698132300000|2023-10-24 07:25:00|20.02|18.48|19.9|18.37|20.02|18.48|19.78|18.26|0
1698132600000|2023-10-24 07:30:00|19.96|18.42|19.78|18.25|20.02|18.48|19.64|18.13|0
1698132900000|2023-10-24 07:35:00|19.75|18.23|19.29|17.81|19.75|18.23|19.26|17.78|0
1698133200000|2023-10-24 07:40:00|19.26|17.78|19.14|17.67|19.41|17.92|19.06|17.59|0
1698133500000|2023-10-24 07:45:00|19.12|17.64|19.23|17.75|19.26|17.78|18.98|17.52|0
1698133800000|2023-10-24 07:50:00|19.26|17.78|19.2|17.73|19.62|18.11|19.17|17.7|0
1698134100000|2023-10-24 07:55:00|19.26|17.78|19.32|17.83|19.44|17.94|19.11|17.64|0
1698134400000|2023-10-24 08:00:00|19.44|17.94|19.26|17.78|19.65|18.14|19.26|17.78|0
1698134700000|2023-10-24 08:05:00|19.29|17.81|19.47|17.97|19.53|18.03|19.26|17.78|0
1698135000000|2023-10-24 08:10:00|19.44|17.94|19.38|17.89|19.59|18.08|19.26|17.78|0
1698135300000|2023-10-24 08:15:00|19.41|17.91|18.96|17.5|19.44|17.94|18.96|17.5|0
1698135600000|2023-10-24 08:20:00|18.93|17.48|19.29|17.8|19.38|17.89|18.79|17.34|0
1698135900000|2023-10-24 08:25:00|19.26|17.78|19.23|17.75|19.38|17.89|19.2|17.72|0
1698136200000|2023-10-24 08:30:00|19.2|17.72|18.78|17.34|19.29|17.8|18.67|17.23|0
1698136500000|2023-10-24 08:35:00|18.81|17.37|18.75|17.31|18.99|17.53|18.49|17.07|0
1698136800000|2023-10-24 08:40:00|18.8|17.35|19.34|17.85|19.37|17.88|18.8|17.35|0
1698137100000|2023-10-24 08:45:00|19.37|17.88|19.64|18.13|19.67|18.16|19.25|17.77|0
1698137400000|2023-10-24 08:50:00|19.67|18.16|19.61|18.1|19.85|18.33|19.55|18.05|0
1698137700000|2023-10-24 08:55:00|19.67|18.16|19.73|18.21|19.79|18.27|19.52|18.02|0
1698138000000|2023-10-24 09:00:00|19.67|18.16|19.82|18.3|19.82|18.3|19.61|18.1|0
1698138300000|2023-10-24 09:05:00|19.79|18.27|19.67|18.16|19.82|18.3|19.49|17.99|0
1698138600000|2023-10-24 09:10:00|19.7|18.18|19.79|18.27|19.86|18.34|19.64|18.13|0
1698138900000|2023-10-24 09:15:00|19.82|18.3|20|18.46|20|18.46|19.82|18.3|0
1698139200000|2023-10-24 09:20:00|20.03|18.49|20.09|18.55|20.12|18.58|19.94|18.41|0
1698139500000|2023-10-24 09:25:00|20.03|18.49|20.12|18.58|20.15|18.6|20.03|18.49|0
1698139800000|2023-10-24 09:30:00|20.15|18.6|20.18|18.63|20.21|18.66|20.06|18.52|0
1698140100000|2023-10-24 09:35:00|20.15|18.6|20.21|18.66|20.23|18.67|20.09|18.55|0
1698140400000|2023-10-24 09:40:00|20.18|18.63|20.12|18.57|20.31|18.74|20.12|18.57|0
1698140700000|2023-10-24 09:45:00|20.09|18.54|20.31|18.74|20.34|18.77|20.09|18.54|0
1698141000000|2023-10-24 09:50:00|20.32|18.76|20.23|18.67|20.32|18.76|20.09|18.54|0
1698141300000|2023-10-24 09:55:00|20.24|18.69|20.26|18.7|20.26|18.7|20.12|18.57|0
1698141600000|2023-10-24 10:00:00|20.24|18.68|20.27|18.71|20.43|18.86|20.16|18.61|0
1698141900000|2023-10-24 10:05:00|20.3|18.74|20.36|18.8|20.46|18.88|20.3|18.74|0
1698142200000|2023-10-24 10:10:00|20.33|18.77|20|18.46|20.56|18.98|19.91|18.37|0
1698142500000|2023-10-24 10:15:00|19.97|18.43|19.69|18.18|19.97|18.43|19.66|18.15|0
1698142800000|2023-10-24 10:20:00|19.72|18.2|19.63|18.12|19.72|18.2|19.42|17.92|0
1698143100000|2023-10-24 10:25:00|19.6|18.09|19.63|18.12|19.78|18.26|19.54|18.04|0
1698143400000|2023-10-24 10:30:00|19.6|18.09|19.81|18.29|19.87|18.34|19.54|18.03|0
1698143700000|2023-10-24 10:35:00|19.78|18.26|19.96|18.43|20.02|18.48|19.69|18.17|0
1698144000000|2023-10-24 10:40:00|19.93|18.4|19.75|18.23|19.93|18.4|19.69|18.17|0
1698144300000|2023-10-24 10:45:00|19.72|18.2|20.02|18.48|20.05|18.51|19.72|18.2|0
1698144600000|2023-10-24 10:50:00|20.05|18.51|19.94|18.41|20.05|18.51|19.87|18.34|0
1698144900000|2023-10-24 10:55:00|19.99|18.45|20.08|18.54|20.18|18.62|19.9|18.37|0
1698145200000|2023-10-24 11:00:00|20.05|18.51|20.11|18.57|20.17|18.62|19.96|18.42|0
1698145500000|2023-10-24 11:05:00|20.13|18.58|20.3|18.74|20.33|18.77|20.13|18.58|0
1698145800000|2023-10-24 11:10:00|20.27|18.71|20.2|18.65|20.33|18.76|20.02|18.48|0
1698146100000|2023-10-24 11:15:00|20.17|18.62|20.3|18.73|20.36|18.79|20.17|18.62|0
1698146400000|2023-10-24 11:20:00|20.33|18.76|20.51|18.94|20.55|18.97|20.3|18.73|0
1698146700000|2023-10-24 11:25:00|20.53|18.95|20.54|18.96|20.58|18.99|20.45|18.88|0
1698147000000|2023-10-24 11:30:00|20.51|18.93|20.57|18.99|20.61|19.02|20.42|18.85|0
1698147300000|2023-10-24 11:35:00|20.61|19.02|20.45|18.88|20.61|19.02|20.39|18.82|0
1698147600000|2023-10-24 11:40:00|20.42|18.85|20.32|18.76|20.42|18.85|20.26|18.7|0
1698147900000|2023-10-24 11:45:00|20.29|18.73|20.2|18.64|20.45|18.87|20.2|18.64|0
1698148200000|2023-10-24 11:50:00|20.23|18.67|20.45|18.87|20.51|18.93|20.2|18.64|0
1698148500000|2023-10-24 11:55:00|20.41|18.84|20.38|18.81|20.57|18.99|20.35|18.79|0
1698148800000|2023-10-24 12:00:00|20.41|18.84|19.95|18.41|20.41|18.84|19.89|18.36|0
1698149100000|2023-10-24 12:05:00|19.93|18.4|19.98|18.44|20.1|18.56|19.79|18.27|0
1698149400000|2023-10-24 12:10:00|20.01|18.47|19.92|18.38|20.01|18.47|19.82|18.3|0
1698149700000|2023-10-24 12:15:00|19.95|18.41|19.98|18.44|19.98|18.44|19.7|18.19|0
1698150000000|2023-10-24 12:20:00|20.01|18.47|20.53|18.96|20.57|18.98|20.01|18.47|0
1698150300000|2023-10-24 12:25:00|20.57|18.98|20.38|18.81|20.6|19.01|20.32|18.75|0
1698150600000|2023-10-24 12:30:00|20.35|18.78|20.5|18.92|20.6|19.01|20.35|18.78|0
1698150900000|2023-10-24 12:35:00|20.53|18.95|20.41|18.84|20.66|19.07|20.19|18.64|0
1698151200000|2023-10-24 12:40:00|20.44|18.87|20.34|18.78|20.56|18.98|20.34|18.78|0
1698151500000|2023-10-24 12:45:00|20.37|18.81|20.13|18.58|20.53|18.95|20.09|18.55|0
1698151800000|2023-10-24 12:50:00|20.09|18.55|20.2|18.65|20.31|18.75|20.09|18.55|0
1698152100000|2023-10-24 12:55:00|20.22|18.66|20.53|18.95|20.53|18.95|20.22|18.66|0
1698152400000|2023-10-24 13:00:00|20.5|18.92|20.15|18.6|20.5|18.92|20.15|18.6|0
1698152700000|2023-10-24 13:05:00|20.12|18.57|20.06|18.52|20.34|18.77|19.91|18.38|0
1698153000000|2023-10-24 13:10:00|20.03|18.49|20.15|18.6|20.28|18.72|19.97|18.43|0
1698153300000|2023-10-24 13:15:00|20.12|18.57|19.66|18.15|20.15|18.6|19.63|18.12|0
1698153600000|2023-10-24 13:20:00|19.69|18.18|19.75|18.23|19.78|18.26|19.54|18.04|0
1698153900000|2023-10-24 13:25:00|19.78|18.26|19.84|18.32|19.96|18.43|19.75|18.23|0
1698154200000|2023-10-24 13:30:00|19.9|18.37|21.03|19.41|21.06|19.44|19.87|18.34|0
1698154500000|2023-10-24 13:35:00|21.06|19.44|20.88|19.28|21.62|19.96|20.54|18.96|0
1698154800000|2023-10-24 13:40:00|20.92|19.31|20.57|18.98|21.08|19.46|20.28|18.72|0
1698155100000|2023-10-24 13:45:00|20.28|18.72|19.76|18.24|20.28|18.72|19.46|17.96|0
1698155400000|2023-10-24 13:50:00|19.82|18.3|20|18.46|20.19|18.64|19.42|17.93|0
1698155700000|2023-10-24 13:55:00|20.03|18.49|21.11|19.48|21.11|19.48|19.7|18.18|0
1698156000000|2023-10-24 14:00:00|21.14|19.51|19.91|18.38|21.14|19.51|19.48|17.98|0
1698156300000|2023-10-24 14:05:00|19.94|18.41|21.07|19.45|21.07|19.45|19.79|18.26|0
1698156600000|2023-10-24 14:10:00|21.04|19.42|21.22|19.59|21.22|19.59|20.43|18.86|0
1698156900000|2023-10-24 14:15:00|21.19|19.56|20.71|19.12|21.32|19.68|20.65|19.06|0
1698157200000|2023-10-24 14:20:00|20.65|19.06|21.77|20.1|21.94|20.25|20.36|18.8|0
1698157500000|2023-10-24 14:25:00|21.84|20.16|21.69|20.03|22.31|20.59|21.27|19.63|0
1698157800000|2023-10-24 14:30:00|21.76|20.09|21.48|19.83|21.76|20.09|21.11|19.48|0
1698158100000|2023-10-24 14:35:00|21.46|19.81|21.82|20.15|21.96|20.27|21.01|19.39|0
1698158400000|2023-10-24 14:40:00|21.81|20.13|21.43|19.78|21.82|20.15|21.23|19.6|0
1698158700000|2023-10-24 14:45:00|21.46|19.81|22.12|20.42|22.16|20.45|21.27|19.63|0
1698159000000|2023-10-24 14:50:00|22.16|20.45|21.46|19.81|22.26|20.54|21.4|19.75|0
1698159300000|2023-10-24 14:55:00|21.49|19.84|21.46|19.81|21.66|19.99|21.23|19.6|0
1698159600000|2023-10-24 15:00:00|21.43|19.78|21.43|19.78|21.43|19.78|20.69|19.1|0
1698159900000|2023-10-24 15:05:00|21.36|19.72|21.17|19.54|21.46|19.81|21.04|19.42|0
1698160200000|2023-10-24 15:10:00|21.04|19.42|20.91|19.3|21.23|19.6|20.65|19.06|0
1698160500000|2023-10-24 15:15:00|20.88|19.27|20.78|19.18|21.04|19.42|20.62|19.03|0
1698160800000|2023-10-24 15:20:00|20.75|19.15|20.51|18.93|20.87|19.27|19.86|18.33|0
1698161100000|2023-10-24 15:25:00|20.48|18.9|20.35|18.79|20.83|19.22|20.35|18.79|0
1698161400000|2023-10-24 15:30:00|20.32|18.76|20.41|18.84|20.63|19.05|20.17|18.61|0
1698161700000|2023-10-24 15:35:00|20.38|18.82|20.13|18.59|20.45|18.87|19.98|18.44|0
1698162000000|2023-10-24 15:40:00|20.1|18.56|20.23|18.67|20.38|18.81|19.98|18.44|0
1698162300000|2023-10-24 15:45:00|20.2|18.64|20.41|18.84|20.69|19.1|20.16|18.61|0
1698162600000|2023-10-24 15:50:00|20.35|18.78|20.47|18.9|20.54|18.96|19.92|18.38|0
1698162900000|2023-10-24 15:55:00|20.44|18.87|20.72|19.13|20.72|19.13|20.1|18.55|0
1698163200000|2023-10-24 16:00:00|20.69|19.1|20.53|18.95|21.07|19.45|20.35|18.78|0
1698163500000|2023-10-24 16:05:00|20.5|18.93|20.35|18.78|20.53|18.95|20.22|18.67|0
1698163800000|2023-10-24 16:10:00|20.38|18.81|20.22|18.67|20.5|18.93|20.19|18.64|0
1698164100000|2023-10-24 16:15:00|20.25|18.69|19.4|17.9|20.25|18.69|19.37|17.88|0
1698164400000|2023-10-24 16:20:00|19.37|17.88|18.77|17.33|19.43|17.93|18.77|17.33|0
1698164700000|2023-10-24 16:25:00|18.75|17.3|19.02|17.56|19.44|17.94|18.31|16.9|0
1698165000000|2023-10-24 16:30:00|18.99|17.53|19.02|17.56|19.23|17.75|18.79|17.34|0
1698165300000|2023-10-24 16:35:00|18.96|17.5|18.93|17.48|19.08|17.61|18.67|17.23|0
1698165600000|2023-10-24 16:40:00|18.96|17.5|18.61|17.18|19.08|17.61|18.53|17.1|0
1698165900000|2023-10-24 16:45:00|18.58|17.15|18.41|16.99|18.82|17.37|18.32|16.91|0
1698166200000|2023-10-24 16:50:00|18.44|17.02|18.12|16.73|18.47|17.05|18.04|16.65|0
1698166500000|2023-10-24 16:55:00|18.1|16.7|18.61|17.18|18.64|17.2|18.04|16.65|0
1698166800000|2023-10-24 17:00:00|18.58|17.15|18.81|17.36|19.02|17.55|18.49|17.07|0
1698167100000|2023-10-24 17:05:00|18.78|17.34|18.99|17.53|19.13|17.66|18.7|17.26|0
1698167400000|2023-10-24 17:10:00|18.93|17.47|18.72|17.28|18.96|17.5|18.35|16.94|0
1698167700000|2023-10-24 17:15:00|18.69|17.26|19.01|17.55|19.07|17.61|18.52|17.1|0
1698168000000|2023-10-24 17:20:00|19.04|17.58|19.25|17.77|19.46|17.96|19.01|17.55|0
1698168300000|2023-10-24 17:25:00|19.28|17.8|19.64|18.13|19.67|18.16|19.13|17.66|0
1698168600000|2023-10-24 17:30:00|19.67|18.16|19.58|18.07|20.19|18.63|19.58|18.07|0
1698168900000|2023-10-24 17:35:00|19.61|18.1|19.82|18.29|19.91|18.38|19.52|18.02|0
1698169200000|2023-10-24 17:40:00|19.85|18.32|20.04|18.5|20.16|18.61|19.76|18.24|0
1698169500000|2023-10-24 17:45:00|20.01|18.47|19.95|18.41|20.22|18.67|19.79|18.27|0
1698169800000|2023-10-24 17:50:00|19.98|18.44|19.95|18.41|20.22|18.67|19.79|18.27|0
1698170100000|2023-10-24 17:55:00|19.98|18.44|19.88|18.35|20.04|18.5|19.43|17.94|0
1698170400000|2023-10-24 18:00:00|19.82|18.3|19.82|18.3|20.16|18.61|19.67|18.16|0
1698170700000|2023-10-24 18:05:00|19.88|18.35|20.16|18.61|20.37|18.81|19.88|18.35|0
1698171000000|2023-10-24 18:10:00|20.19|18.64|20.22|18.66|20.28|18.72|19.82|18.3|0
1698171300000|2023-10-24 18:15:00|20.25|18.69|20.22|18.66|20.37|18.81|19.88|18.35|0
1698171600000|2023-10-24 18:20:00|20.19|18.63|20.5|18.92|20.53|18.95|19.97|18.44|0
1698171900000|2023-10-24 18:25:00|20.53|18.95|20.49|18.92|20.68|19.09|20.28|18.72|0
1698172200000|2023-10-24 18:30:00|20.56|18.98|21.03|19.41|21.42|19.77|20.56|18.98|0
1698172500000|2023-10-24 18:35:00|21|19.38|20.97|19.35|21.22|19.59|20.78|19.18|0
1698172800000|2023-10-24 18:40:00|21|19.38|21.32|19.68|21.35|19.71|20.81|19.21|0
1698173100000|2023-10-24 18:45:00|21.35|19.71|21.38|19.74|21.54|19.89|21.19|19.56|0
1698173400000|2023-10-24 18:50:00|21.41|19.77|21.51|19.86|21.54|19.89|21.06|19.44|0
1698173700000|2023-10-24 18:55:00|21.45|19.8|20.71|19.12|21.58|19.92|20.59|19|0
1698174000000|2023-10-24 19:00:00|20.74|19.15|20.87|19.26|21.06|19.44|20.71|19.12|0
1698174300000|2023-10-24 19:05:00|20.84|19.24|20.39|18.83|20.84|19.24|20.33|18.77|0
1698174600000|2023-10-24 19:10:00|20.43|18.86|20.74|19.15|20.93|19.32|20.39|18.83|0
1698174900000|2023-10-24 19:15:00|20.77|19.17|21.19|19.56|21.42|19.77|20.77|19.17|0
1698175200000|2023-10-24 19:20:00|21.22|19.59|21.22|19.59|21.51|19.86|20.99|19.38|0
1698175500000|2023-10-24 19:25:00|21.19|19.56|20.73|19.14|21.72|20.05|20.51|18.93|0
1698175800000|2023-10-24 19:30:00|20.79|19.19|20.63|19.05|20.86|19.25|20.57|18.99|0
1698176100000|2023-10-24 19:35:00|20.6|19.02|20.47|18.9|20.73|19.13|20.41|18.84|0
1698176400000|2023-10-24 19:40:00|20.51|18.93|20.82|19.22|20.86|19.25|20.51|18.93|0
1698176700000|2023-10-24 19:45:00|20.86|19.25|20.63|19.04|20.86|19.25|20.6|19.02|0
1698177000000|2023-10-24 19:50:00|20.47|18.9|20.25|18.69|20.85|19.25|20.16|18.61|0
1698177300000|2023-10-24 19:55:00|20.28|18.72|20.06|18.52|20.82|19.22|20.06|18.52|0
1698177600000|2023-10-24 20:00:00|20.09|18.55|20.44|18.87|22.64|20.9|19.78|18.26|0
1698177900000|2023-10-24 20:05:00|20.5|18.92|21.04|19.43|21.11|19.49|20.38|18.81|0
1698178200000|2023-10-24 20:10:00|21.24|19.61|20.5|18.92|21.6|19.94|20.5|18.92|0
1698178500000|2023-10-24 20:15:00|20.47|18.89|20.45|18.85|20.76|19.16|20.45|18.85|0
1698178800000|2023-10-24 20:20:00|20.48|18.88|20.57|18.97|20.57|18.97|20.27|18.67|0
1698179100000|2023-10-24 20:25:00|20.56|18.96|20.18|18.58|20.57|18.97|20|18.4|0
1698179400000|2023-10-24 20:30:00|20.21|18.61|20.39|18.79|20.42|18.82|20.15|18.55|0
1698179700000|2023-10-24 20:35:00|20.4|18.8|20.39|18.79|20.42|18.82|20.22|18.62|0
1698180000000|2023-10-24 20:40:00|20.33|18.73|20.32|18.72|20.51|18.91|20.27|18.67|0
1698180300000|2023-10-24 20:45:00|20.29|18.69|19.84|18.24|20.32|18.72|19.64|18.04|0
1698180600000|2023-10-24 20:50:00|19.87|18.27|19.68|18.08|19.87|18.27|19.64|18.04|0
1698180900000|2023-10-24 20:55:00|19.64|18.04|19.74|18.14|19.84|18.24|19.55|17.95|0
1698181200000|2023-10-24 21:00:00|19.73|18.13|19.8|18.2|19.83|18.23|19.73|18.13|0
1698181500000|2023-10-24 21:05:00|19.82|18.22|19.72|18.12|19.82|18.22|19.72|18.12|0
1698181800000|2023-10-24 21:10:00|19.7|18.1|19.78|18.18|19.82|18.22|19.59|17.99|0
1698182100000|2023-10-24 21:15:00|19.79|18.19|19.71|18.11|19.79|18.19|19.7|18.1|0
1698182400000|2023-10-24 21:20:00|19.72|18.12|19.72|18.12|19.72|18.12|19.71|18.11|0
1698182700000|2023-10-24 21:25:00|19.73|18.13|19.65|18.05|19.77|18.17|19.62|18.02|0
1698183000000|2023-10-24 21:30:00|19.66|18.06|19.57|17.97|19.67|18.07|19.57|17.97|0
1698183300000|2023-10-24 21:35:00|19.56|17.96|19.46|17.86|19.59|17.99|19.42|17.82|0
1698183600000|2023-10-24 21:40:00|19.5|17.9|19.37|17.77|19.56|17.96|19.33|17.73|0
1698183900000|2023-10-24 21:45:00|19.35|17.75|19.44|17.84|19.44|17.84|19.34|17.74|0
1698184200000|2023-10-24 21:50:00|19.48|17.88|19.45|17.85|19.51|17.91|19.36|17.76|0
1698184500000|2023-10-24 21:55:00|19.46|17.86|19.53|17.93|19.65|18.05|19.46|17.86|0
1698184800000|2023-10-24 22:00:00|19.44|17.84|19.3|17.7|20.16|18.56|18.65|17.05|0
1698185100000|2023-10-24 22:05:00|19.33|17.73|18.65|17.05|19.39|17.79|18.65|17.05|0
1698185400000|2023-10-24 22:10:00|18.7|17.1|18.96|17.36|19.13|17.53|18.53|16.93|0
1698185700000|2023-10-24 22:15:00|18.99|17.39|18.97|17.37|19.19|17.59|18.96|17.36|0
1698186000000|2023-10-24 22:20:00|18.98|17.38|19.13|17.53|19.27|17.67|18.93|17.33|0
1698186300000|2023-10-24 22:25:00|19.16|17.56|19.24|17.64|19.3|17.7|19.13|17.53|0
1698186600000|2023-10-24 22:30:00|19.27|17.67|19.13|17.53|19.31|17.71|19.04|17.44|0
1698186900000|2023-10-24 22:35:00|19.14|17.54|19.18|17.58|19.36|17.76|19.13|17.53|0
1698187200000|2023-10-24 22:40:00|19.21|17.61|19.3|17.7|19.33|17.73|19.1|17.5|0
1698187500000|2023-10-24 22:45:00|19.27|17.67|19.47|17.87|19.47|17.87|19.18|17.58|0
1698187800000|2023-10-24 22:50:00|19.44|17.84|19.41|17.81|19.59|17.99|19.41|17.81|0
1698188100000|2023-10-24 22:55:00|19.44|17.84|19.46|17.86|19.47|17.87|19.35|17.75|0
1698188400000|2023-10-24 23:00:00|19.44|17.84|19.56|17.96|19.56|17.96|19.35|17.75|0
1698188700000|2023-10-24 23:05:00|19.59|17.99|19.5|17.9|19.59|17.99|19.35|17.75|0
1698189000000|2023-10-24 23:10:00|19.47|17.87|19.47|17.87|19.47|17.87|19.35|17.75|0
1698189300000|2023-10-24 23:15:00|19.44|17.84|19.36|17.76|19.48|17.88|19.32|17.72|0
1698189600000|2023-10-24 23:20:00|19.35|17.75|19.29|17.69|19.38|17.78|19.29|17.69|0
1698189900000|2023-10-24 23:25:00|19.32|17.72|19.26|17.66|19.32|17.72|19.25|17.65|0
1698190200000|2023-10-24 23:30:00|19.29|17.69|19.44|17.84|19.46|17.86|19.29|17.69|0
1698190500000|2023-10-24 23:35:00|19.41|17.81|19.55|17.95|19.55|17.95|19.38|17.78|0
1698190800000|2023-10-24 23:40:00|19.52|17.92|19.58|17.98|19.58|17.98|19.49|17.89|0
1698191100000|2023-10-24 23:45:00|19.61|18.01|19.64|18.04|19.67|18.07|19.56|17.96|0
1698191400000|2023-10-24 23:50:00|19.61|18.01|19.61|18.01|19.65|18.05|19.55|17.95|0
1698191700000|2023-10-24 23:55:00|19.58|17.98|19.52|17.92|19.58|17.98|19.46|17.86|0
1698192000000|2023-10-25 00:00:00|19.49|17.89|19.4|17.8|19.52|17.92|19.26|17.66|0
1698192300000|2023-10-25 00:05:00|19.43|17.83|19.28|17.68|19.43|17.83|19.05|17.45|0
1698192600000|2023-10-25 00:10:00|19.3|17.7|19.14|17.54|19.34|17.74|19.11|17.51|0
1698192900000|2023-10-25 00:15:00|19.11|17.51|19.2|17.6|19.31|17.71|19.11|17.51|0
1698193200000|2023-10-25 00:20:00|19.21|17.61|19.4|17.8|19.43|17.83|19.2|17.6|0
1698193500000|2023-10-25 00:25:00|19.38|17.78|19.17|17.57|19.4|17.8|19.14|17.54|0
1698193800000|2023-10-25 00:30:00|18.95|17.49|19.13|17.66|19.16|17.69|18.77|17.33|0
1698194100000|2023-10-25 00:35:00|19.1|17.63|18.92|17.46|19.16|17.69|18.89|17.44|0
1698194400000|2023-10-25 00:40:00|18.89|17.44|18.98|17.52|19.02|17.56|18.83|17.38|0
1698194700000|2023-10-25 00:45:00|19.01|17.55|19.25|17.77|19.32|17.83|18.98|17.52|0
1698195000000|2023-10-25 00:50:00|19.22|17.75|19.19|17.72|19.25|17.77|19.13|17.66|0
1698195300000|2023-10-25 00:55:00|19.16|17.69|19.25|17.77|19.25|17.77|19.15|17.68|0
1698195600000|2023-10-25 01:00:00|19.22|17.74|19.28|17.8|19.37|17.88|19.22|17.74|0
1698195900000|2023-10-25 01:05:00|19.25|17.77|19.4|17.91|19.49|17.99|19.19|17.72|0
1698196200000|2023-10-25 01:10:00|19.43|17.94|19.34|17.85|19.46|17.97|19.31|17.83|0
1698196500000|2023-10-25 01:15:00|19.37|17.88|19.64|18.13|19.68|18.16|19.34|17.85|0
1698196800000|2023-10-25 01:20:00|19.63|18.12|19.49|17.99|19.64|18.13|19.46|17.96|0
1698197100000|2023-10-25 01:25:00|19.52|18.02|19.43|17.94|19.52|18.02|19.4|17.91|0
1698197400000|2023-10-25 01:30:00|19.46|17.96|19.25|17.77|19.57|18.06|19.25|17.77|0
1698197700000|2023-10-25 01:35:00|19.28|17.79|19.4|17.91|19.46|17.96|19.28|17.79|0
1698198000000|2023-10-25 01:40:00|19.37|17.88|19.43|17.93|19.49|17.99|19.25|17.77|0
1698198300000|2023-10-25 01:45:00|19.46|17.96|19.49|17.99|19.49|17.99|19.31|17.82|0
1698198600000|2023-10-25 01:50:00|19.46|17.96|19.43|17.93|19.49|17.99|19.34|17.85|0
1698198900000|2023-10-25 01:55:00|19.44|17.94|19.61|18.1|19.62|18.11|19.36|17.88|0
1698199200000|2023-10-25 02:00:00|19.58|18.07|19.42|17.93|19.61|18.1|19.42|17.93|0
1698199500000|2023-10-25 02:05:00|19.45|17.96|19.54|18.04|19.61|18.1|19.42|17.93|0
1698199800000|2023-10-25 02:10:00|19.51|18.01|19.48|17.98|19.54|18.04|19.45|17.96|0
1698200100000|2023-10-25 02:15:00|19.51|18.01|19.45|17.96|19.51|18.01|19.39|17.9|0
1698200400000|2023-10-25 02:20:00|19.42|17.93|19.57|18.07|19.6|18.1|19.42|17.93|0
1698200700000|2023-10-25 02:25:00|19.54|18.04|19.57|18.07|19.6|18.1|19.51|18.01|0
1698201000000|2023-10-25 02:30:00|19.54|18.04|19.54|18.04|19.54|18.04|19.45|17.95|0
1698201300000|2023-10-25 02:35:00|19.57|18.07|19.42|17.92|19.57|18.07|19.39|17.9|0
1698201600000|2023-10-25 02:40:00|19.4|17.91|19.45|17.95|19.45|17.95|19.33|17.84|0
1698201900000|2023-10-25 02:45:00|19.42|17.92|19.49|17.99|19.51|18.01|19.39|17.9|0
1698202200000|2023-10-25 02:50:00|19.51|18.01|19.45|17.95|19.54|18.04|19.43|17.94|0
1698202500000|2023-10-25 02:55:00|19.46|17.96|19.44|17.95|19.48|17.98|19.41|17.92|0
1698202800000|2023-10-25 03:00:00|19.48|17.98|19.5|18|19.57|18.06|19.44|17.95|0
1698203100000|2023-10-25 03:05:00|19.49|17.99|19.29|17.81|19.5|18|19.29|17.81|0
1698203400000|2023-10-25 03:10:00|19.26|17.78|19.11|17.64|19.29|17.81|19.08|17.61|0
1698203700000|2023-10-25 03:15:00|19.08|17.61|18.99|17.53|19.15|17.68|18.99|17.53|0
1698204000000|2023-10-25 03:20:00|19.02|17.56|18.99|17.53|19.08|17.61|18.96|17.5|0
1698204300000|2023-10-25 03:25:00|18.96|17.5|18.94|17.49|18.99|17.53|18.93|17.47|0
1698204600000|2023-10-25 03:30:00|18.96|17.5|19.11|17.64|19.11|17.64|18.94|17.49|0
1698204900000|2023-10-25 03:35:00|19.08|17.61|19.05|17.58|19.11|17.64|19.02|17.55|0
1698205200000|2023-10-25 03:40:00|19.02|17.55|18.96|17.5|19.05|17.58|18.96|17.5|0
1698205500000|2023-10-25 03:45:00|18.93|17.47|18.96|17.5|19.05|17.58|18.93|17.47|0
1698205800000|2023-10-25 03:50:00|18.97|17.51|18.9|17.44|18.99|17.52|18.87|17.41|0
1698206100000|2023-10-25 03:55:00|18.87|17.41|18.89|17.44|18.91|17.45|18.86|17.41|0
1698206400000|2023-10-25 04:00:00|18.92|17.47|18.89|17.44|18.98|17.52|18.88|17.43|0
1698206700000|2023-10-25 04:05:00|18.86|17.41|18.95|17.49|18.95|17.49|18.8|17.36|0
1698207000000|2023-10-25 04:10:00|18.92|17.47|18.97|17.51|18.98|17.52|18.92|17.47|0
1698207300000|2023-10-25 04:15:00|18.95|17.49|18.8|17.36|18.95|17.49|18.8|17.36|0
1698207600000|2023-10-25 04:20:00|18.83|17.38|18.89|17.44|18.9|17.45|18.79|17.34|0
1698207900000|2023-10-25 04:25:00|18.92|17.46|18.89|17.44|18.92|17.46|18.83|17.38|0
1698208200000|2023-10-25 04:30:00|18.92|17.46|18.8|17.35|18.95|17.49|18.77|17.33|0
1698208500000|2023-10-25 04:35:00|18.83|17.38|18.86|17.41|18.89|17.43|18.77|17.33|0
1698208800000|2023-10-25 04:40:00|18.83|17.38|18.93|17.47|18.95|17.49|18.8|17.35|0
1698209100000|2023-10-25 04:45:00|18.95|17.49|18.92|17.46|18.95|17.49|18.89|17.43|0
1698209400000|2023-10-25 04:50:00|18.95|17.49|18.94|17.49|18.97|17.52|18.91|17.46|0
1698209700000|2023-10-25 04:55:00|18.93|17.47|18.97|17.51|18.97|17.51|18.91|17.46|0
1698210000000|2023-10-25 05:00:00|18.96|17.5|18.91|17.46|19.03|17.57|18.91|17.46|0
1698210300000|2023-10-25 05:05:00|18.94|17.49|19.03|17.57|19.03|17.57|18.91|17.46|0
1698210600000|2023-10-25 05:10:00|19.06|17.6|19|17.54|19.06|17.6|18.97|17.51|0
1698210900000|2023-10-25 05:15:00|19.03|17.57|18.88|17.43|19.03|17.57|18.88|17.43|0
1698211200000|2023-10-25 05:20:00|18.91|17.46|18.78|17.33|18.91|17.46|18.76|17.32|0
1698211500000|2023-10-25 05:25:00|18.79|17.35|18.67|17.24|18.79|17.35|18.67|17.24|0
1698211800000|2023-10-25 05:30:00|18.64|17.21|18.55|17.13|18.64|17.21|18.47|17.05|0
1698212100000|2023-10-25 05:35:00|18.58|17.15|18.29|16.88|18.58|17.15|18.29|16.88|0
1698212400000|2023-10-25 05:40:00|18.32|16.91|18.35|16.94|18.44|17.02|18.15|16.75|0
1698212700000|2023-10-25 05:45:00|18.32|16.91|18.38|16.96|18.41|16.99|18.26|16.86|0
1698213000000|2023-10-25 05:50:00|18.41|16.99|18.32|16.91|18.49|17.07|18.29|16.88|0
1698213300000|2023-10-25 05:55:00|18.35|16.94|18.38|16.96|18.41|16.99|18.32|16.91|0
1698213600000|2023-10-25 06:00:00|18.35|16.94|18.43|17.01|18.46|17.04|18.32|16.91|0
1698213900000|2023-10-25 06:05:00|18.4|16.99|18.29|16.88|18.43|17.01|18.29|16.88|0
1698214200000|2023-10-25 06:10:00|18.32|16.91|18.17|16.77|18.34|16.93|18.08|16.69|0
1698214500000|2023-10-25 06:15:00|18.14|16.75|18.34|16.93|18.49|17.07|18.14|16.75|0
1698214800000|2023-10-25 06:20:00|18.36|16.94|18.6|17.17|18.63|17.2|18.34|16.93|0
1698215100000|2023-10-25 06:25:00|18.63|17.2|18.63|17.2|18.72|17.28|18.55|17.12|0
1698215400000|2023-10-25 06:30:00|18.66|17.23|18.54|17.12|18.66|17.23|18.52|17.09|0
1698215700000|2023-10-25 06:35:00|18.52|17.09|18.51|17.09|18.54|17.12|18.46|17.04|0
1698216000000|2023-10-25 06:40:00|18.53|17.1|18.48|17.06|18.54|17.12|18.37|16.96|0
1698216300000|2023-10-25 06:45:00|18.51|17.09|18.37|16.95|18.51|17.09|18.31|16.9|0
1698216600000|2023-10-25 06:50:00|18.4|16.98|18.34|16.93|18.4|16.98|18.26|16.86|0
1698216900000|2023-10-25 06:55:00|18.31|16.9|17.99|16.61|18.34|16.93|17.99|16.61|0
1698217200000|2023-10-25 07:00:00|17.96|16.58|17.79|16.42|18.13|16.74|17.25|15.92|0
1698217500000|2023-10-25 07:05:00|17.77|16.41|18.49|17.06|18.6|17.17|17.73|16.37|0
1698217800000|2023-10-25 07:10:00|18.51|17.09|18.25|16.85|18.57|17.14|18.23|16.82|0
1698218100000|2023-10-25 07:15:00|18.23|16.82|18.17|16.77|18.25|16.85|18.08|16.69|0
1698218400000|2023-10-25 07:20:00|18.14|16.74|17.74|16.38|18.2|16.8|17.68|16.32|0
1698218700000|2023-10-25 07:25:00|17.73|16.36|17.94|16.56|17.97|16.58|17.52|16.17|0
1698219000000|2023-10-25 07:30:00|17.91|16.53|17.88|16.5|17.97|16.58|17.8|16.43|0
1698219300000|2023-10-25 07:35:00|17.91|16.53|17.74|16.37|17.91|16.53|17.65|16.3|0
1698219600000|2023-10-25 07:40:00|17.72|16.36|17.77|16.4|17.99|16.61|17.71|16.35|0
1698219900000|2023-10-25 07:45:00|17.79|16.42|17.91|16.53|18.02|16.63|17.68|16.32|0
1698220200000|2023-10-25 07:50:00|17.88|16.5|17.96|16.58|17.99|16.61|17.79|16.42|0
1698220500000|2023-10-25 07:55:00|17.93|16.55|18.3|16.9|18.33|16.92|17.93|16.55|0
1698220800000|2023-10-25 08:00:00|18.28|16.87|18.07|16.68|18.51|17.08|18.05|16.66|0
1698221100000|2023-10-25 08:05:00|18.05|16.66|18.5|17.08|18.51|17.08|18.05|16.66|0
1698221400000|2023-10-25 08:10:00|18.53|17.11|18.45|17.03|18.65|17.22|18.36|16.95|0
1698221700000|2023-10-25 08:15:00|18.48|17.05|18.04|16.65|18.53|17.11|17.96|16.58|0
1698222000000|2023-10-25 08:20:00|18.01|16.63|18.44|17.03|18.44|17.03|17.93|16.55|0
1698222300000|2023-10-25 08:25:00|18.47|17.05|18.79|17.35|18.82|17.38|18.44|17.03|0
1698222600000|2023-10-25 08:30:00|18.82|17.38|18.85|17.4|18.91|17.46|18.71|17.27|0
1698222900000|2023-10-25 08:35:00|18.88|17.43|18.53|17.1|18.88|17.43|18.53|17.1|0
1698223200000|2023-10-25 08:40:00|18.5|17.08|18.94|17.48|18.97|17.51|18.38|16.97|0
1698223500000|2023-10-25 08:45:00|18.91|17.46|18.73|17.29|19.03|17.56|18.73|17.29|0
1698223800000|2023-10-25 08:50:00|18.7|17.26|18.5|17.07|18.73|17.29|18.41|16.99|0
1698224100000|2023-10-25 08:55:00|18.47|17.05|18.76|17.32|18.76|17.32|18.47|17.05|0
1698224400000|2023-10-25 09:00:00|18.73|17.29|18.35|16.94|18.73|17.29|18.35|16.94|0
1698224700000|2023-10-25 09:05:00|18.38|16.97|18.15|16.75|18.38|16.97|18.03|16.65|0
1698225000000|2023-10-25 09:10:00|18.18|16.78|18.21|16.81|18.26|16.86|18.09|16.7|0
1698225300000|2023-10-25 09:15:00|18.18|16.78|18.26|16.86|18.41|16.99|18.18|16.78|0
1698225600000|2023-10-25 09:20:00|18.23|16.83|18.61|17.18|18.67|17.23|18.23|16.83|0
1698225900000|2023-10-25 09:25:00|18.64|17.2|18.78|17.34|18.81|17.37|18.61|17.18|0
1698226200000|2023-10-25 09:30:00|18.81|17.37|18.87|17.42|18.93|17.48|18.75|17.31|0
1698226500000|2023-10-25 09:35:00|18.86|17.41|18.61|17.18|18.9|17.45|18.58|17.15|0
1698226800000|2023-10-25 09:40:00|18.58|17.15|18.37|16.96|18.58|17.15|18.33|16.92|0
1698227100000|2023-10-25 09:45:00|18.34|16.93|18.09|16.69|18.34|16.93|18.06|16.67|0
1698227400000|2023-10-25 09:50:00|18.07|16.68|18.6|17.17|18.6|17.17|18.07|16.68|0
1698227700000|2023-10-25 09:55:00|18.58|17.15|18.34|16.93|18.63|17.2|18.34|16.93|0
1698228000000|2023-10-25 10:00:00|18.37|16.96|18.49|17.06|18.59|17.16|18.28|16.88|0
1698228300000|2023-10-25 10:05:00|18.43|17.01|18.17|16.77|18.43|17.01|18.03|16.64|0
1698228600000|2023-10-25 10:10:00|18.19|16.79|18.34|16.93|18.37|16.96|18.04|16.66|0
1698228900000|2023-10-25 10:15:00|18.36|16.95|18.57|17.15|18.66|17.23|18.23|16.83|0
1698229200000|2023-10-25 10:20:00|18.55|17.12|18.69|17.25|18.72|17.28|18.52|17.09|0
1698229500000|2023-10-25 10:25:00|18.66|17.23|18.92|17.47|18.92|17.47|18.6|17.17|0
1698229800000|2023-10-25 10:30:00|18.9|17.44|19.01|17.55|19.01|17.55|18.84|17.39|0
1698230100000|2023-10-25 10:35:00|18.98|17.52|19.01|17.55|19.01|17.55|18.92|17.47|0
1698230400000|2023-10-25 10:40:00|18.98|17.52|19.16|17.69|19.16|17.69|18.92|17.47|0
1698230700000|2023-10-25 10:45:00|19.13|17.66|18.95|17.49|19.16|17.69|18.89|17.44|0
1698231000000|2023-10-25 10:50:00|18.98|17.52|19.01|17.55|19.1|17.63|18.92|17.47|0
1698231300000|2023-10-25 10:55:00|18.98|17.52|19.19|17.71|19.22|17.74|18.95|17.49|0
1698231600000|2023-10-25 11:00:00|19.16|17.68|19.28|17.79|19.34|17.85|19.1|17.63|0
1698231900000|2023-10-25 11:05:00|19.25|17.77|19.36|17.88|19.37|17.88|19.19|17.71|0
1698232200000|2023-10-25 11:10:00|19.33|17.85|19.42|17.93|19.45|17.96|19.33|17.85|0
1698232500000|2023-10-25 11:15:00|19.39|17.9|18.42|17|19.67|18.16|18.42|17|0
1698232800000|2023-10-25 11:20:00|18.45|17.03|18.71|17.27|18.77|17.32|18.45|17.03|0
1698233100000|2023-10-25 11:25:00|18.74|17.3|18.71|17.27|18.83|17.38|18.53|17.11|0
1698233400000|2023-10-25 11:30:00|18.68|17.24|18.85|17.4|18.88|17.43|18.62|17.19|0
1698233700000|2023-10-25 11:35:00|18.88|17.43|18.85|17.4|18.91|17.46|18.74|17.29|0
1698234000000|2023-10-25 11:40:00|18.82|17.38|18.65|17.21|18.85|17.4|18.59|17.16|0
1698234300000|2023-10-25 11:45:00|18.62|17.18|18.67|17.24|18.7|17.27|18.53|17.1|0
1698234600000|2023-10-25 11:50:00|18.65|17.21|18.53|17.1|18.66|17.22|18.47|17.05|0
1698234900000|2023-10-25 11:55:00|18.5|17.08|18.53|17.1|18.53|17.1|18.41|16.99|0
1698235200000|2023-10-25 12:00:00|18.56|17.13|18.82|17.37|18.85|17.4|18.56|17.13|0
1698235500000|2023-10-25 12:05:00|18.88|17.43|18.94|17.48|18.94|17.48|18.79|17.34|0
1698235800000|2023-10-25 12:10:00|18.91|17.45|19.15|17.67|19.15|17.67|18.85|17.4|0
1698236100000|2023-10-25 12:15:00|19.12|17.65|19.11|17.64|19.17|17.7|18.91|17.45|0
1698236400000|2023-10-25 12:20:00|19.13|17.66|19.14|17.67|19.2|17.73|19.02|17.56|0
1698236700000|2023-10-25 12:25:00|19.11|17.64|18.85|17.4|19.17|17.7|18.85|17.4|0
1698237000000|2023-10-25 12:30:00|18.87|17.42|18.64|17.21|19.09|17.62|18.55|17.12|0
1698237300000|2023-10-25 12:35:00|18.61|17.18|18|16.61|18.67|17.23|18|16.61|0
1698237600000|2023-10-25 12:40:00|18.03|16.64|17.74|16.38|18.09|16.69|17.69|16.32|0
1698237900000|2023-10-25 12:45:00|17.71|16.35|18.05|16.67|18.05|16.67|17.63|16.27|0
1698238200000|2023-10-25 12:50:00|18.08|16.69|17.88|16.51|18.14|16.75|17.85|16.48|0
1698238500000|2023-10-25 12:55:00|17.83|16.45|17.6|16.24|17.85|16.48|17.6|16.24|0
1698238800000|2023-10-25 13:00:00|17.54|16.19|17.65|16.3|17.8|16.43|17.54|16.19|0
1698239100000|2023-10-25 13:05:00|17.63|16.27|17.77|16.4|17.77|16.4|17.54|16.19|0
1698239400000|2023-10-25 13:10:00|17.71|16.35|17.74|16.37|17.97|16.58|17.68|16.32|0
1698239700000|2023-10-25 13:15:00|17.77|16.4|17.82|16.45|17.85|16.48|17.62|16.27|0
1698240000000|2023-10-25 13:20:00|17.85|16.48|17.72|16.36|17.88|16.5|17.71|16.35|0
1698240300000|2023-10-25 13:25:00|17.74|16.37|17.51|16.16|17.79|16.42|17.51|16.16|0
1698240600000|2023-10-25 13:30:00|17.54|16.19|17.45|16.11|17.62|16.26|16.46|15.2|0
1698240900000|2023-10-25 13:35:00|17.37|16.03|17.06|15.75|17.37|16.03|16.7|15.42|0
1698241200000|2023-10-25 13:40:00|17.03|15.72|16.36|15.1|17.09|15.77|16.33|15.08|0
1698241500000|2023-10-25 13:45:00|16.31|15.05|15.81|14.6|16.31|15.05|15.71|14.5|0
1698241800000|2023-10-25 13:50:00|15.79|14.57|16.58|15.31|16.75|15.46|15.54|14.34|0
1698242100000|2023-10-25 13:55:00|16.61|15.33|17.01|15.7|17.04|15.73|16.58|15.31|0
1698242400000|2023-10-25 14:00:00|16.93|15.63|16.22|14.97|16.93|15.63|15.96|14.73|0
1698242700000|2023-10-25 14:05:00|16.16|14.92|16.47|15.21|16.5|15.23|16.01|14.78|0
1698243000000|2023-10-25 14:10:00|16.5|15.23|16.24|14.99|16.55|15.28|15.98|14.75|0
1698243300000|2023-10-25 14:15:00|16.16|14.92|16.26|15.01|16.45|15.18|16.06|14.82|0
1698243600000|2023-10-25 14:20:00|16.24|14.99|16.39|15.13|16.5|15.23|16.08|14.84|0
1698243900000|2023-10-25 14:25:00|16.37|15.11|16.21|14.96|16.47|15.2|15.93|14.7|0
1698244200000|2023-10-25 14:30:00|16.13|14.89|16.6|15.33|16.87|15.57|16.06|14.82|0
1698244500000|2023-10-25 14:35:00|16.66|15.37|17.38|16.05|17.69|16.33|16.34|15.08|0
1698244800000|2023-10-25 14:40:00|17.41|16.07|16.98|15.67|17.52|16.17|16.9|15.6|0
1698245100000|2023-10-25 14:45:00|16.95|15.65|17.61|16.25|17.95|16.56|16.9|15.6|0
1698245400000|2023-10-25 14:50:00|17.64|16.28|16.95|15.65|17.64|16.28|16.92|15.62|0
1698245700000|2023-10-25 14:55:00|16.87|15.57|16.9|15.6|17.22|15.9|16.79|15.5|0
1698246000000|2023-10-25 15:00:00|16.87|15.57|17.41|16.07|18.44|17.03|16.84|15.55|0
1698246300000|2023-10-25 15:05:00|17.36|16.02|17.22|15.89|17.78|16.41|17.14|15.82|0
1698246600000|2023-10-25 15:10:00|17.3|15.97|17.52|16.17|17.55|16.2|16.97|15.67|0
1698246900000|2023-10-25 15:15:00|17.58|16.23|17.52|16.17|17.63|16.28|17.22|15.89|0
1698247200000|2023-10-25 15:20:00|17.49|16.15|16.65|15.37|17.56|16.21|16.6|15.32|0
1698247500000|2023-10-25 15:25:00|16.62|15.34|17.27|15.94|17.44|16.1|16.36|15.1|0
1698247800000|2023-10-25 15:30:00|17.24|15.92|16.83|15.54|17.41|16.07|16.7|15.41|0
1698248100000|2023-10-25 15:35:00|16.86|15.56|16.99|15.69|17.1|15.79|16.59|15.31|0
1698248400000|2023-10-25 15:40:00|16.94|15.64|16.7|15.41|17.1|15.79|16.22|14.97|0
1698248700000|2023-10-25 15:45:00|16.67|15.39|16.46|15.19|17.13|15.81|16.43|15.17|0
1698249000000|2023-10-25 15:50:00|16.4|15.14|16.3|15.04|16.51|15.24|16.04|14.8|0
1698249300000|2023-10-25 15:55:00|16.32|15.07|16.55|15.27|16.81|15.52|15.73|14.52|0
1698249600000|2023-10-25 16:00:00|16.57|15.3|16.36|15.1|16.57|15.3|16.26|15.01|0
1698249900000|2023-10-25 16:05:00|16.34|15.08|16.21|14.96|16.52|15.25|16.03|14.79|0
1698250200000|2023-10-25 16:10:00|16.23|14.98|16.36|15.1|16.41|15.15|15.75|14.54|0
1698250500000|2023-10-25 16:15:00|16.33|15.08|16.2|14.95|16.46|15.2|16.12|14.88|0
1698250800000|2023-10-25 16:20:00|16.15|14.91|16.62|15.34|16.7|15.41|16.12|14.88|0
1698251100000|2023-10-25 16:25:00|16.59|15.32|16.41|15.15|16.83|15.54|16.41|15.15|0
1698251400000|2023-10-25 16:30:00|16.36|15.1|16.72|15.44|17.02|15.71|16.33|15.07|0
1698251700000|2023-10-25 16:35:00|16.7|15.41|16.3|15.05|16.7|15.41|16.3|15.05|0
1698252000000|2023-10-25 16:40:00|16.25|15|16.4|15.14|16.41|15.15|15.66|14.46|0
1698252300000|2023-10-25 16:45:00|16.39|15.13|16.03|14.79|16.49|15.22|16|14.77|0
1698252600000|2023-10-25 16:50:00|16|14.77|15.97|14.75|16.05|14.82|15.8|14.58|0
1698252900000|2023-10-25 16:55:00|15.95|14.72|16.39|15.13|16.47|15.2|15.79|14.57|0
1698253200000|2023-10-25 17:00:00|16.35|15.1|15.8|14.59|16.63|15.35|15.73|14.52|0
1698253500000|2023-10-25 17:05:00|15.91|14.68|16.21|14.96|16.21|14.96|15.75|14.54|0
1698253800000|2023-10-25 17:10:00|16.18|14.94|16.36|15.11|16.42|15.15|15.95|14.73|0
1698254100000|2023-10-25 17:15:00|16.34|15.08|16.36|15.1|16.55|15.27|15.95|14.73|0
1698254400000|2023-10-25 17:20:00|16.34|15.08|16.21|14.96|16.47|15.2|15.9|14.68|0
1698254700000|2023-10-25 17:25:00|16.31|15.06|15.7|14.49|16.31|15.06|15.53|14.33|0
1698255000000|2023-10-25 17:30:00|15.68|14.47|15.35|14.15|15.68|14.47|15.13|13.93|0
1698255300000|2023-10-25 17:35:00|15.34|14.14|15.17|13.97|15.43|14.23|15.15|13.95|0
1698255600000|2023-10-25 17:40:00|15.15|13.95|16.16|14.92|16.26|15.01|15.15|13.95|0
1698255900000|2023-10-25 17:45:00|16.14|14.9|15.99|14.76|16.24|14.99|15.94|14.71|0
1698256200000|2023-10-25 17:50:00|15.96|14.73|16.19|14.94|16.19|14.94|15.89|14.66|0
1698256500000|2023-10-25 17:55:00|16.16|14.92|16.09|14.85|16.57|15.3|15.91|14.69|0
1698256800000|2023-10-25 18:00:00|16.12|14.88|16.01|14.78|16.35|15.09|15.94|14.71|0
1698257100000|2023-10-25 18:05:00|15.99|14.76|16.04|14.81|16.19|14.95|15.91|14.69|0
1698257400000|2023-10-25 18:10:00|16.09|14.85|15.97|14.74|16.27|15.02|15.79|14.57|0
1698257700000|2023-10-25 18:15:00|16.02|14.79|15.94|14.72|16.17|14.93|15.82|14.6|0
1698258000000|2023-10-25 18:20:00|15.89|14.67|15.52|14.32|16.22|14.97|15.43|14.23|0
1698258300000|2023-10-25 18:25:00|15.5|14.3|15.21|14.01|15.64|14.44|15.14|13.94|0
1698258600000|2023-10-25 18:30:00|15.19|13.99|15.19|13.99|15.5|14.3|15.12|13.92|0
1698258900000|2023-10-25 18:35:00|15.17|13.97|14.95|13.75|15.24|14.04|14.86|13.66|0
1698259200000|2023-10-25 18:40:00|14.91|13.71|14.79|13.59|15.05|13.85|14.72|13.52|0
1698259500000|2023-10-25 18:45:00|14.75|13.55|14.7|13.5|15|13.8|14.63|13.43|0
1698259800000|2023-10-25 18:50:00|14.69|13.49|15.19|13.99|15.26|14.06|14.65|13.45|0
1698260100000|2023-10-25 18:55:00|15.21|14.01|15.16|13.96|15.51|14.31|15.07|13.87|0
1698260400000|2023-10-25 19:00:00|15.19|13.99|14.91|13.71|15.3|14.1|14.84|13.64|0
1698260700000|2023-10-25 19:05:00|14.93|13.73|15|13.8|15.04|13.84|14.74|13.54|0
1698261000000|2023-10-25 19:10:00|15.02|13.82|14.81|13.61|15.14|13.94|14.81|13.61|0
1698261300000|2023-10-25 19:15:00|14.79|13.59|15.04|13.84|15.18|13.98|14.79|13.59|0
1698261600000|2023-10-25 19:20:00|15.02|13.82|15.47|14.27|15.47|14.27|15|13.8|0
1698261900000|2023-10-25 19:25:00|15.44|14.24|15.37|14.17|15.59|14.39|15.09|13.89|0
1698262200000|2023-10-25 19:30:00|15.39|14.19|15.56|14.36|15.89|14.66|15.3|14.1|0
1698262500000|2023-10-25 19:35:00|15.58|14.38|15.51|14.31|15.78|14.57|15.44|14.24|0
1698262800000|2023-10-25 19:40:00|15.56|14.36|15.06|13.86|15.56|14.36|15.04|13.84|0
1698263100000|2023-10-25 19:45:00|15.09|13.89|15.39|14.19|15.46|14.26|15.02|13.82|0
1698263400000|2023-10-25 19:50:00|15.41|14.21|15.04|13.84|15.56|14.36|15.01|13.81|0
1698263700000|2023-10-25 19:55:00|15.06|13.86|15.13|13.93|15.15|13.95|14.92|13.72|0
1698264000000|2023-10-25 20:00:00|15.2|14|15.51|14.31|15.53|14.33|15.15|13.95|0
1698264300000|2023-10-25 20:05:00|15.5|14.3|15.53|14.33|15.6|14.4|15.06|13.86|0
1698264600000|2023-10-25 20:10:00|15.52|14.32|15.6|14.4|15.8|14.59|15.51|14.31|0
1698264900000|2023-10-25 20:15:00|15.87|14.27|16.07|14.47|16.55|14.95|15.46|13.86|0
1698265200000|2023-10-25 20:20:00|16.14|14.54|16.05|14.45|16.14|14.54|15.87|14.27|0
1698265500000|2023-10-25 20:25:00|16.07|14.47|15.92|14.32|16.16|14.56|15.8|14.2|0
1698265800000|2023-10-25 20:30:00|15.9|14.3|15.51|13.91|15.94|14.34|15.44|13.84|0
1698266100000|2023-10-25 20:35:00|15.56|13.96|15.61|14.01|15.75|14.15|15.51|13.91|0
1698266400000|2023-10-25 20:40:00|15.62|14.02|15.58|13.98|15.68|14.08|15.49|13.89|0
1698266700000|2023-10-25 20:45:00|15.56|13.96|15.68|14.08|15.73|14.13|15.56|13.96|0
1698267000000|2023-10-25 20:50:00|15.69|14.09|15.56|13.96|15.73|14.13|15.53|13.93|0
1698267300000|2023-10-25 20:55:00|15.58|13.98|15.38|13.78|15.61|14.01|15.33|13.73|0
1698267600000|2023-10-25 21:00:00|15.37|13.77|15.39|13.79|15.4|13.8|15.29|13.69|0
1698267900000|2023-10-25 21:05:00|15.36|13.76|15.28|13.68|15.41|13.81|15.19|13.59|0
1698268200000|2023-10-25 21:10:00|15.29|13.69|15.22|13.62|15.29|13.69|15.19|13.59|0
1698268500000|2023-10-25 21:15:00|15.2|13.6|15.27|13.67|15.29|13.69|15.16|13.56|0
1698268800000|2023-10-25 21:20:00|15.26|13.66|15.26|13.66|15.27|13.67|15.26|13.66|0
1698269100000|2023-10-25 21:25:00|15.25|13.65|15.28|13.68|15.29|13.69|15.25|13.65|0
1698269400000|2023-10-25 21:30:00|15.29|13.69|15.34|13.74|15.42|13.82|15.29|13.69|0
1698269700000|2023-10-25 21:35:00|15.33|13.73|15.34|13.74|15.34|13.74|15.33|13.73|0
1698270000000|2023-10-25 21:40:00|15.33|13.73|15.35|13.75|15.35|13.75|15.32|13.72|0
1698270300000|2023-10-25 21:45:00|15.34|13.74|15.27|13.67|15.37|13.77|15.27|13.67|0
1698270600000|2023-10-25 21:50:00|15.26|13.66|15.07|13.47|15.26|13.66|15.05|13.45|0
1698270900000|2023-10-25 21:55:00|15.08|13.48|15|13.4|15.13|13.53|14.99|13.39|0
1698271200000|2023-10-25 22:00:00|14.48|12.88|14.05|12.45|14.76|13.16|13.98|12.38|0
1698271500000|2023-10-25 22:05:00|14.11|12.51|13.98|12.38|14.17|12.57|13.85|12.25|0
1698271800000|2023-10-25 22:10:00|14.01|12.41|13.85|12.25|14.05|12.45|13.66|12.06|0
1698272100000|2023-10-25 22:15:00|13.83|12.23|13.72|12.12|13.83|12.23|13.58|11.98|0
1698272400000|2023-10-25 22:20:00|13.75|12.15|13.81|12.21|13.98|12.38|13.7|12.1|0
1698272700000|2023-10-25 22:25:00|13.8|12.2|13.94|12.34|13.94|12.34|13.66|12.06|0
1698273000000|2023-10-25 22:30:00|13.92|12.32|14.07|12.47|14.07|12.47|13.89|12.29|0
1698273300000|2023-10-25 22:35:00|14.06|12.46|13.98|12.38|14.07|12.47|13.85|12.25|0
1698273600000|2023-10-25 22:40:00|13.99|12.39|14.02|12.42|14.11|12.51|13.98|12.38|0
1698273900000|2023-10-25 22:45:00|14|12.4|13.87|12.27|14.04|12.44|13.85|12.25|0
1698274200000|2023-10-25 22:50:00|13.89|12.29|13.85|12.25|13.91|12.31|13.81|12.21|0
1698274500000|2023-10-25 22:55:00|13.87|12.27|13.91|12.31|13.96|12.36|13.87|12.27|0
1698274800000|2023-10-25 23:00:00|13.89|12.29|13.91|12.31|13.94|12.34|13.85|12.25|0
1698275100000|2023-10-25 23:05:00|13.89|12.29|13.95|12.35|13.95|12.35|13.83|12.23|0
1698275400000|2023-10-25 23:10:00|13.98|12.38|13.74|12.14|13.98|12.38|13.74|12.14|0
1698275700000|2023-10-25 23:15:00|13.76|12.16|13.7|12.1|13.8|12.2|13.67|12.07|0
1698276000000|2023-10-25 23:20:00|13.67|12.07|13.3|11.7|13.67|12.07|13.21|11.61|0
1698276300000|2023-10-25 23:25:00|13.32|11.72|13.46|11.86|13.47|11.87|13.32|11.72|0
1698276600000|2023-10-25 23:30:00|13.44|11.84|13.57|11.97|13.57|11.97|13.44|11.84|0
1698276900000|2023-10-25 23:35:00|13.55|11.95|13.54|11.94|13.65|12.05|13.5|11.9|0
1698277200000|2023-10-25 23:40:00|13.57|11.97|13.65|12.05|13.65|12.05|13.5|11.9|0
1698277500000|2023-10-25 23:45:00|13.63|12.03|13.56|11.96|13.67|12.07|13.55|11.95|0
1698277800000|2023-10-25 23:50:00|13.59|11.99|13.61|12.01|13.63|12.03|13.58|11.98|0
1698278100000|2023-10-25 23:55:00|13.58|11.98|13.63|12.03|13.63|12.03|13.56|11.96|0
1698278400000|2023-10-26 00:00:00|13.65|12.05|13.73|12.13|13.73|12.13|13.63|12.03|0
1698278700000|2023-10-26 00:05:00|13.75|12.15|13.95|12.35|14.03|12.43|13.72|12.12|0
1698279000000|2023-10-26 00:10:00|13.92|12.32|13.73|12.13|13.92|12.32|13.73|12.13|0
1698279300000|2023-10-26 00:15:00|13.71|12.11|13.6|12|13.77|12.17|13.6|12|0
1698279600000|2023-10-26 00:20:00|13.62|12.02|13.62|12.02|13.67|12.07|13.6|12|0
1698279900000|2023-10-26 00:25:00|13.64|12.04|13.75|12.15|13.75|12.15|13.62|12.02|0
1698280200000|2023-10-26 00:30:00|13.55|12.35|13.34|12.14|13.55|12.35|13.25|12.05|0
1698280500000|2023-10-26 00:35:00|13.36|12.16|13.42|12.22|13.51|12.31|13.27|12.07|0
1698280800000|2023-10-26 00:40:00|13.44|12.24|13.29|12.09|13.44|12.24|13.27|12.07|0
1698281100000|2023-10-26 00:45:00|13.32|12.12|13|11.8|13.32|12.12|13|11.8|0
1698281400000|2023-10-26 00:50:00|12.99|11.79|13.06|11.86|13.08|11.88|12.92|11.72|0
1698281700000|2023-10-26 00:55:00|13.08|11.88|13.67|12.47|13.71|12.51|13.02|11.82|0
1698282000000|2023-10-26 01:00:00|13.64|12.44|13.69|12.49|13.75|12.55|13.64|12.44|0
1698282300000|2023-10-26 01:05:00|13.67|12.47|13.71|12.51|13.81|12.61|13.64|12.44|0
1698282600000|2023-10-26 01:10:00|13.73|12.53|13.62|12.42|13.73|12.53|13.6|12.4|0
1698282900000|2023-10-26 01:15:00|13.6|12.4|13.75|12.55|13.79|12.59|13.6|12.4|0
1698283200000|2023-10-26 01:20:00|13.73|12.53|13.64|12.44|13.77|12.57|13.56|12.36|0
1698283500000|2023-10-26 01:25:00|13.66|12.46|13.56|12.36|13.66|12.46|13.49|12.29|0
1698283800000|2023-10-26 01:30:00|13.53|12.33|13.62|12.42|13.64|12.44|13.51|12.31|0
1698284100000|2023-10-26 01:35:00|13.63|12.43|13.68|12.48|13.77|12.57|13.62|12.42|0
1698284400000|2023-10-26 01:40:00|13.7|12.5|13.85|12.65|13.9|12.7|13.7|12.5|0
1698284700000|2023-10-26 01:45:00|13.81|12.61|13.77|12.57|13.85|12.65|13.77|12.57|0
1698285000000|2023-10-26 01:50:00|13.79|12.59|13.51|12.31|13.79|12.59|13.51|12.31|0
1698285300000|2023-10-26 01:55:00|13.53|12.33|13.55|12.35|13.57|12.37|13.36|12.16|0
1698285600000|2023-10-26 02:00:00|13.54|12.34|13.49|12.29|13.64|12.44|13.47|12.27|0
1698285900000|2023-10-26 02:05:00|13.47|12.27|13.42|12.22|13.51|12.31|13.38|12.18|0
1698286200000|2023-10-26 02:10:00|13.45|12.25|13.4|12.2|13.51|12.31|13.35|12.15|0
1698286500000|2023-10-26 02:15:00|13.38|12.18|13.34|12.14|13.47|12.27|13.34|12.14|0
1698286800000|2023-10-26 02:20:00|13.26|12.06|13.07|11.87|13.3|12.1|13.07|11.87|0
1698287100000|2023-10-26 02:25:00|13.09|11.89|13.09|11.89|13.13|11.93|13.03|11.83|0
1698287400000|2023-10-26 02:30:00|13.07|11.87|13.19|11.99|13.21|12.01|13.07|11.87|0
1698287700000|2023-10-26 02:35:00|13.21|12.01|13.23|12.03|13.25|12.05|13.19|11.99|0
1698288000000|2023-10-26 02:40:00|13.25|12.05|13.29|12.09|13.34|12.14|13.23|12.03|0
1698288300000|2023-10-26 02:45:00|13.27|12.07|13.27|12.07|13.38|12.18|13.25|12.05|0
1698288600000|2023-10-26 02:50:00|13.29|12.09|13.25|12.05|13.36|12.16|13.23|12.03|0
1698288900000|2023-10-26 02:55:00|13.29|12.09|13.21|12.01|13.31|12.11|13.19|11.99|0
1698289200000|2023-10-26 03:00:00|13.23|12.03|13.25|12.05|13.29|12.09|13.21|12.01|0
1698289500000|2023-10-26 03:05:00|13.27|12.07|13.33|12.13|13.35|12.15|13.25|12.05|0
1698289800000|2023-10-26 03:10:00|13.31|12.11|13.27|12.07|13.35|12.15|13.25|12.05|0
1698290100000|2023-10-26 03:15:00|13.29|12.09|13.31|12.11|13.31|12.11|13.27|12.07|0
1698290400000|2023-10-26 03:20:00|13.29|12.09|13.27|12.07|13.31|12.11|13.25|12.05|0
1698290700000|2023-10-26 03:25:00|13.25|12.05|12.99|11.79|13.29|12.09|12.6|11.4|0
1698291000000|2023-10-26 03:30:00|13.01|11.81|12.72|11.52|13.84|12.64|12.21|11.01|0
1698291300000|2023-10-26 03:35:00|12.74|11.54|12.82|11.62|12.82|11.62|12.7|11.5|0
1698291600000|2023-10-26 03:40:00|12.84|11.64|12.76|11.56|12.86|11.66|12.74|11.54|0
1698291900000|2023-10-26 03:45:00|12.78|11.58|12.76|11.56|12.78|11.58|12.74|11.54|0
1698292200000|2023-10-26 03:50:00|12.78|11.58|12.72|11.52|12.82|11.62|12.72|11.52|0
1698292500000|2023-10-26 03:55:00|12.74|11.54|12.67|11.47|12.74|11.54|12.66|11.46|0
1698292800000|2023-10-26 04:00:00|12.69|11.49|12.67|11.47|12.74|11.54|12.65|11.45|0
1698293100000|2023-10-26 04:05:00|12.69|11.49|12.61|11.41|12.69|11.49|12.61|11.41|0
1698293400000|2023-10-26 04:10:00|12.63|11.43|12.61|11.41|12.65|11.45|12.61|11.41|0
1698293700000|2023-10-26 04:15:00|12.63|11.43|12.55|11.35|12.63|11.43|12.51|11.31|0
1698294000000|2023-10-26 04:20:00|12.57|11.37|12.41|11.21|12.58|11.38|12.4|11.2|0
1698294300000|2023-10-26 04:25:00|12.4|11.2|12.47|11.27|12.47|11.27|12.39|11.19|0
1698294600000|2023-10-26 04:30:00|12.49|11.29|12.55|11.35|12.65|11.45|12.49|11.29|0
1698294900000|2023-10-26 04:35:00|12.53|11.33|12.51|11.31|12.53|11.33|12.47|11.27|0
1698295200000|2023-10-26 04:40:00|12.49|11.29|12.51|11.31|12.51|11.31|12.47|11.27|0
1698295500000|2023-10-26 04:45:00|12.49|11.29|12.51|11.31|12.51|11.31|12.45|11.25|0
1698295800000|2023-10-26 04:50:00|12.49|11.29|12.59|11.39|12.59|11.39|12.49|11.29|0
1698296100000|2023-10-26 04:55:00|12.57|11.37|12.53|11.33|12.59|11.39|12.51|11.31|0
1698296400000|2023-10-26 05:00:00|12.55|11.35|12.55|11.35|12.57|11.37|12.51|11.31|0
1698296700000|2023-10-26 05:05:00|12.57|11.37|12.67|11.47|12.81|11.61|12.57|11.37|0
1698297000000|2023-10-26 05:10:00|12.69|11.49|12.57|11.37|12.73|11.53|12.57|11.37|0
1698297300000|2023-10-26 05:15:00|12.59|11.39|12.62|11.42|12.62|11.42|12.54|11.34|0
1698297600000|2023-10-26 05:20:00|12.64|11.44|12.5|11.3|12.64|11.44|12.5|11.3|0
1698297900000|2023-10-26 05:25:00|12.48|11.28|12.48|11.28|12.5|11.3|12.44|11.24|0
1698298200000|2023-10-26 05:30:00|12.5|11.3|12.42|11.22|12.5|11.3|12.4|11.2|0
1698298500000|2023-10-26 05:35:00|12.4|11.2|12.54|11.34|12.58|11.38|12.4|11.2|0
1698298800000|2023-10-26 05:40:00|12.52|11.32|12.48|11.28|12.54|11.34|12.48|11.28|0
1698299100000|2023-10-26 05:45:00|12.5|11.3|12.62|11.42|12.66|11.46|12.5|11.3|0
1698299400000|2023-10-26 05:50:00|12.64|11.44|12.64|11.44|12.72|11.52|12.62|11.42|0
1698299700000|2023-10-26 05:55:00|12.66|11.46|12.44|11.24|12.66|11.46|12.42|11.22|0
1698300000000|2023-10-26 06:00:00|12.46|11.26|12.34|11.14|12.5|11.3|12.25|11.05|0
1698300300000|2023-10-26 06:05:00|12.36|11.16|12.34|11.14|12.38|11.18|12.28|11.08|0
1698300600000|2023-10-26 06:10:00|12.36|11.16|12.58|11.38|12.6|11.4|12.36|11.16|0
1698300900000|2023-10-26 06:15:00|12.6|11.4|12.6|11.4|12.68|11.48|12.54|11.34|0
1698301200000|2023-10-26 06:20:00|12.61|11.41|12.72|11.52|12.72|11.52|12.61|11.41|0
1698301500000|2023-10-26 06:25:00|12.71|11.51|12.7|11.5|12.78|11.58|12.68|11.48|0
1698301800000|2023-10-26 06:30:00|12.68|11.48|12.62|11.42|12.74|11.54|12.62|11.42|0
1698302100000|2023-10-26 06:35:00|12.64|11.44|12.55|11.35|12.66|11.46|12.51|11.31|0
1698302400000|2023-10-26 06:40:00|12.57|11.37|12.53|11.33|12.61|11.41|12.51|11.31|0
1698302700000|2023-10-26 06:45:00|12.55|11.35|12.63|11.43|12.69|11.49|12.51|11.31|0
1698303000000|2023-10-26 06:50:00|12.65|11.45|12.45|11.25|12.67|11.47|12.45|11.25|0
1698303300000|2023-10-26 06:55:00|12.47|11.27|12.49|11.29|12.55|11.35|12.43|11.23|0
1698303600000|2023-10-26 07:00:00|12.41|11.21|12.1|10.9|12.41|11.21|12|10.8|0
1698303900000|2023-10-26 07:05:00|12.12|10.92|12.06|10.86|12.18|10.98|12.04|10.84|0
1698304200000|2023-10-26 07:10:00|12.04|10.84|12.04|10.84|12.2|11|11.91|10.71|0
1698304500000|2023-10-26 07:15:00|12.02|10.82|12.08|10.88|12.25|11.05|12.02|10.82|0
1698304800000|2023-10-26 07:20:00|12.06|10.86|12|10.8|12.23|11.03|11.96|10.76|0
1698305100000|2023-10-26 07:25:00|12.02|10.82|11.92|10.72|12.12|10.92|11.88|10.68|0
1698305400000|2023-10-26 07:30:00|11.9|10.7|11.86|10.66|11.94|10.74|11.73|10.53|0
1698305700000|2023-10-26 07:35:00|11.85|10.65|12.06|10.86|12.08|10.88|11.83|10.63|0
1698306000000|2023-10-26 07:40:00|12.04|10.84|12.31|11.11|12.31|11.11|12.04|10.84|0
1698306300000|2023-10-26 07:45:00|12.29|11.09|12.62|11.42|12.63|11.43|12.27|11.07|0
1698306600000|2023-10-26 07:50:00|12.63|11.43|12.43|11.23|12.69|11.49|12.41|11.21|0
1698306900000|2023-10-26 07:55:00|12.45|11.25|12.43|11.23|12.61|11.41|12.39|11.19|0
1698307200000|2023-10-26 08:00:00|12.41|11.21|12.66|11.46|12.7|11.5|12.31|11.11|0
1698307500000|2023-10-26 08:05:00|12.64|11.44|12.45|11.25|12.81|11.61|12.41|11.21|0
1698307800000|2023-10-26 08:10:00|12.43|11.23|12.45|11.25|12.51|11.31|12.31|11.11|0
1698308100000|2023-10-26 08:15:00|12.46|11.26|12.44|11.24|12.46|11.26|12.31|11.11|0
1698308400000|2023-10-26 08:20:00|12.43|11.23|12.17|10.97|12.43|11.23|12.12|10.92|0
1698308700000|2023-10-26 08:25:00|12.18|10.98|12.03|10.83|12.23|11.03|12.02|10.82|0
1698309000000|2023-10-26 08:30:00|12.04|10.84|12.33|11.13|12.35|11.15|12.04|10.84|0
1698309300000|2023-10-26 08:35:00|12.31|11.11|12.19|10.99|12.37|11.17|12.17|10.97|0
1698309600000|2023-10-26 08:40:00|12.17|10.97|12.15|10.95|12.25|11.05|12.04|10.84|0
1698309900000|2023-10-26 08:45:00|12.13|10.93|12.21|11.01|12.21|11.01|12.05|10.85|0
1698310200000|2023-10-26 08:50:00|12.23|11.03|12.15|10.95|12.25|11.05|12.07|10.87|0
1698310500000|2023-10-26 08:55:00|12.17|10.97|12.21|11.01|12.27|11.07|12.11|10.91|0
1698310800000|2023-10-26 09:00:00|12.23|11.03|12.37|11.17|12.39|11.19|12.11|10.91|0
1698311100000|2023-10-26 09:05:00|12.39|11.19|12.44|11.24|12.48|11.28|12.35|11.15|0
1698311400000|2023-10-26 09:10:00|12.46|11.26|12.17|10.97|12.52|11.32|12.17|10.97|0
1698311700000|2023-10-26 09:15:00|12.15|10.95|12.09|10.89|12.15|10.95|11.95|10.75|0
1698312000000|2023-10-26 09:20:00|12.1|10.9|12.52|11.32|12.54|11.34|12.07|10.87|0
1698312300000|2023-10-26 09:25:00|12.5|11.3|12.66|11.46|12.74|11.54|12.48|11.28|0
1698312600000|2023-10-26 09:30:00|12.64|11.44|12.58|11.38|12.74|11.54|12.58|11.38|0
1698312900000|2023-10-26 09:35:00|12.6|11.4|12.72|11.52|12.74|11.54|12.58|11.38|0
1698313200000|2023-10-26 09:40:00|12.7|11.5|12.62|11.42|12.7|11.5|12.62|11.42|0
1698313500000|2023-10-26 09:45:00|12.64|11.44|12.68|11.48|12.72|11.52|12.58|11.38|0
1698313800000|2023-10-26 09:50:00|12.7|11.5|12.48|11.28|12.7|11.5|12.46|11.26|0
1698314100000|2023-10-26 09:55:00|12.46|11.26|12.36|11.16|12.46|11.26|12.26|11.06|0
1698314400000|2023-10-26 10:00:00|12.37|11.17|12.18|10.98|12.39|11.19|12.08|10.88|0
1698314700000|2023-10-26 10:05:00|12.16|10.96|12.32|11.12|12.32|11.12|12.1|10.9|0
1698315000000|2023-10-26 10:10:00|12.31|11.11|12.5|11.3|12.5|11.3|12.3|11.1|0
1698315300000|2023-10-26 10:15:00|12.48|11.28|13.03|11.83|13.03|11.83|12.46|11.26|0
1698315600000|2023-10-26 10:20:00|13.01|11.81|13.01|11.81|13.12|11.92|12.95|11.75|0
1698315900000|2023-10-26 10:25:00|12.99|11.79|13|11.8|13.1|11.9|12.97|11.77|0
1698316200000|2023-10-26 10:30:00|13.01|11.81|12.97|11.77|13.16|11.96|12.95|11.75|0
1698316500000|2023-10-26 10:35:00|12.95|11.75|12.77|11.57|12.99|11.79|12.73|11.53|0
1698316800000|2023-10-26 10:40:00|12.75|11.55|12.68|11.48|12.77|11.57|12.58|11.38|0
1698317100000|2023-10-26 10:45:00|12.64|11.44|12.66|11.46|12.72|11.52|12.62|11.42|0
1698317400000|2023-10-26 10:50:00|12.68|11.48|12.5|11.3|12.7|11.5|12.44|11.24|0
1698317700000|2023-10-26 10:55:00|12.48|11.28|12.43|11.23|12.54|11.34|12.38|11.18|0
1698318000000|2023-10-26 11:00:00|12.42|11.22|12.3|11.1|12.42|11.22|12.05|10.85|0
1698318300000|2023-10-26 11:05:00|12.28|11.08|12.32|11.12|12.32|11.12|12.16|10.96|0
1698318600000|2023-10-26 11:10:00|12.3|11.1|12.18|10.98|12.34|11.14|12.14|10.94|0
1698318900000|2023-10-26 11:15:00|12.16|10.96|12.24|11.04|12.26|11.06|12.07|10.87|0
1698319200000|2023-10-26 11:20:00|12.26|11.06|12.2|11|12.36|11.16|12.14|10.94|0
1698319500000|2023-10-26 11:25:00|12.19|10.99|12.22|11.02|12.26|11.06|12.06|10.86|0
1698319800000|2023-10-26 11:30:00|12.2|11|11.99|10.79|12.24|11.04|11.99|10.79|0
1698320100000|2023-10-26 11:35:00|12.01|10.81|12.2|11|12.24|11.04|11.95|10.75|0
1698320400000|2023-10-26 11:40:00|12.22|11.02|12.37|11.17|12.39|11.19|12.18|10.98|0
1698320700000|2023-10-26 11:45:00|12.39|11.19|12.47|11.27|12.53|11.33|12.39|11.19|0
1698321000000|2023-10-26 11:50:00|12.45|11.25|12.49|11.29|12.49|11.29|12.33|11.13|0
1698321300000|2023-10-26 11:55:00|12.47|11.27|12.51|11.31|12.59|11.39|12.45|11.25|0
1698321600000|2023-10-26 12:00:00|12.49|11.29|12.53|11.33|12.59|11.39|12.35|11.15|0
1698321900000|2023-10-26 12:05:00|12.58|11.38|12.57|11.37|12.58|11.38|12.41|11.21|0
1698322200000|2023-10-26 12:10:00|12.59|11.39|12.49|11.29|12.59|11.39|12.41|11.21|0
1698322500000|2023-10-26 12:15:00|12.5|11.3|12.82|11.62|12.87|11.67|12.43|11.23|0
1698322800000|2023-10-26 12:20:00|12.79|11.59|12.7|11.5|12.85|11.65|12.57|11.37|0
1698323100000|2023-10-26 12:25:00|12.67|11.47|12.75|11.55|12.89|11.69|12.59|11.39|0
1698323400000|2023-10-26 12:30:00|12.74|11.54|13.53|12.33|13.73|12.53|12.32|11.12|0
1698323700000|2023-10-26 12:35:00|13.56|12.36|13.49|12.29|13.73|12.53|13.39|12.19|0
1698324000000|2023-10-26 12:40:00|13.51|12.31|13.7|12.5|13.81|12.61|13.48|12.28|0
1698324300000|2023-10-26 12:45:00|13.71|12.51|13.29|12.09|13.82|12.62|13.17|11.97|0
1698324600000|2023-10-26 12:50:00|13.27|12.07|13.78|12.58|13.83|12.63|13.27|12.07|0
1698324900000|2023-10-26 12:55:00|13.72|12.52|13.69|12.49|13.8|12.6|13.52|12.32|0
1698325200000|2023-10-26 13:00:00|13.72|12.52|13.82|12.62|13.85|12.65|13.59|12.39|0
1698325500000|2023-10-26 13:05:00|13.85|12.65|13.34|12.14|14.14|12.94|13.22|12.02|0
1698325800000|2023-10-26 13:10:00|13.36|12.16|13.57|12.37|13.59|12.39|13.22|12.02|0
1698326100000|2023-10-26 13:15:00|13.56|12.36|13.49|12.29|13.64|12.44|13.38|12.18|0
1698326400000|2023-10-26 13:20:00|13.51|12.31|13.28|12.08|13.53|12.33|13.19|11.99|0
1698326700000|2023-10-26 13:25:00|13.24|12.04|13.17|11.97|13.49|12.29|13.17|11.97|0
1698327000000|2023-10-26 13:30:00|13.24|12.04|13.66|12.46|13.9|12.7|12.92|11.72|0
1698327300000|2023-10-26 13:35:00|13.62|12.42|12.76|11.56|13.77|12.57|12.76|11.56|0
1698327600000|2023-10-26 13:40:00|12.78|11.58|13.53|12.33|13.81|12.61|12.78|11.58|0
1698327900000|2023-10-26 13:45:00|13.55|12.35|12.84|11.64|13.77|12.57|12.72|11.52|0
1698328200000|2023-10-26 13:50:00|12.88|11.68|12.8|11.6|12.92|11.72|12.47|11.27|0
1698328500000|2023-10-26 13:55:00|12.58|11.38|12.45|11.25|13.06|11.86|12.39|11.19|0
1698328800000|2023-10-26 14:00:00|12.39|11.19|12.11|10.91|12.43|11.23|11.82|10.62|0
1698329100000|2023-10-26 14:05:00|12.09|10.89|11.94|10.74|12.39|11.19|11.94|10.74|0
1698329400000|2023-10-26 14:10:00|12.01|10.81|12.07|10.87|12.33|11.13|11.94|10.74|0
1698329700000|2023-10-26 14:15:00|12.05|10.85|11.97|10.77|12.34|11.14|11.86|10.66|0
1698330000000|2023-10-26 14:20:00|12.07|10.87|11.84|10.64|12.34|11.14|11.82|10.62|0
1698330300000|2023-10-26 14:25:00|11.88|10.68|12.56|11.36|12.85|11.65|11.88|10.68|0
1698330600000|2023-10-26 14:30:00|12.54|11.34|12.09|10.89|12.68|11.48|11.97|10.77|0
1698330900000|2023-10-26 14:35:00|12.11|10.91|11.97|10.77|12.17|10.97|11.74|10.54|0
1698331200000|2023-10-26 14:40:00|11.95|10.75|12.64|11.44|12.64|11.44|11.95|10.75|0
1698331500000|2023-10-26 14:45:00|12.62|11.42|12.9|11.7|13.2|12|12.58|11.38|0
1698331800000|2023-10-26 14:50:00|12.92|11.72|13.35|12.15|13.58|12.38|12.88|11.68|0
1698332100000|2023-10-26 14:55:00|13.33|12.13|13.18|11.98|13.41|12.21|13.03|11.83|0
1698332400000|2023-10-26 15:00:00|13.2|12|12.66|11.46|13.35|12.15|12.64|11.44|0
1698332700000|2023-10-26 15:05:00|12.7|11.5|12.54|11.34|12.72|11.52|12.09|10.89|0
1698333000000|2023-10-26 15:10:00|12.6|11.4|11.97|10.77|12.76|11.56|11.85|10.65|0
1698333300000|2023-10-26 15:15:00|11.93|10.73|12|10.8|12.16|10.96|11.66|10.46|0
1698333600000|2023-10-26 15:20:00|11.99|10.79|12.04|10.84|12.1|10.9|11.68|10.48|0
1698333900000|2023-10-26 15:25:00|12.08|10.88|12|10.8|12.25|11.05|11.87|10.67|0
1698334200000|2023-10-26 15:30:00|12.02|10.82|12.17|10.97|12.25|11.05|11.98|10.78|0
1698334500000|2023-10-26 15:35:00|12.13|10.93|12.19|10.99|12.35|11.15|12.04|10.84|0
1698334800000|2023-10-26 15:40:00|12.15|10.95|11.75|10.55|12.23|11.03|11.69|10.49|0
1698335100000|2023-10-26 15:45:00|11.77|10.57|12.09|10.89|12.21|11.01|11.75|10.55|0
1698335400000|2023-10-26 15:50:00|12.07|10.87|12.09|10.89|12.23|11.03|12|10.8|0
1698335700000|2023-10-26 15:55:00|12.11|10.91|12.09|10.89|12.41|11.21|12.05|10.85|0
1698336000000|2023-10-26 16:00:00|12.05|10.85|11.69|10.49|12.05|10.85|11.69|10.49|0
1698336300000|2023-10-26 16:05:00|11.71|10.51|11.74|10.54|11.8|10.6|10.85|9.65|0
1698336600000|2023-10-26 16:10:00|11.72|10.52|11.79|10.59|11.83|10.63|11.63|10.43|0
1698336900000|2023-10-26 16:15:00|11.78|10.58|11.1|9.9|11.78|10.58|11.04|9.84|0
1698337200000|2023-10-26 16:20:00|11.08|9.88|11.44|10.24|11.51|10.31|11.04|9.84|0
1698337500000|2023-10-26 16:25:00|11.48|10.28|11.79|10.59|11.79|10.59|11.4|10.2|0
1698337800000|2023-10-26 16:30:00|11.77|10.57|11.73|10.53|11.9|10.7|11.64|10.44|0
1698338100000|2023-10-26 16:35:00|11.71|10.51|11.31|10.11|11.83|10.63|11.31|10.11|0
1698338400000|2023-10-26 16:40:00|11.33|10.13|11.47|10.27|11.58|10.38|11.26|10.06|0
1698338700000|2023-10-26 16:45:00|11.46|10.26|11.53|10.33|11.64|10.44|11.11|9.91|0
1698339000000|2023-10-26 16:50:00|11.54|10.34|11.52|10.32|11.64|10.44|11.49|10.29|0
1698339300000|2023-10-26 16:55:00|11.49|10.29|11.43|10.23|11.75|10.55|11.43|10.23|0
1698339600000|2023-10-26 17:00:00|11.4|10.2|11.69|10.49|12.18|10.98|11.31|10.11|0
1698339900000|2023-10-26 17:05:00|11.67|10.47|11.65|10.45|11.92|10.72|11.6|10.4|0
1698340200000|2023-10-26 17:10:00|11.73|10.53|11.65|10.45|11.77|10.57|11.54|10.34|0
1698340500000|2023-10-26 17:15:00|11.71|10.51|11.53|10.33|11.86|10.66|11.53|10.33|0
1698340800000|2023-10-26 17:20:00|11.56|10.36|10.9|9.7|11.56|10.36|10.86|9.66|0
1698341100000|2023-10-26 17:25:00|10.91|9.71|11.04|9.84|11.14|9.94|10.88|9.68|0
1698341400000|2023-10-26 17:30:00|11.02|9.82|11.31|10.11|11.34|10.14|10.64|9.44|0
1698341700000|2023-10-26 17:35:00|11.27|10.07|11.21|10.01|11.4|10.2|11.16|9.96|0
1698342000000|2023-10-26 17:40:00|11.18|9.98|11.58|10.38|11.65|10.45|11.18|9.98|0
1698342300000|2023-10-26 17:45:00|11.6|10.4|11.84|10.64|11.95|10.75|11.6|10.4|0
1698342600000|2023-10-26 17:50:00|11.86|10.66|11.45|10.25|12.01|10.81|11.25|10.05|0
1698342900000|2023-10-26 17:55:00|11.43|10.23|11.62|10.42|11.66|10.46|11.29|10.09|0
1698343200000|2023-10-26 18:00:00|11.66|10.46|11.47|10.27|11.73|10.53|11.41|10.21|0
1698343500000|2023-10-26 18:05:00|11.49|10.29|11.64|10.44|11.82|10.62|11.45|10.25|0
1698343800000|2023-10-26 18:10:00|11.6|10.4|11.99|10.79|12.09|10.89|11.6|10.4|0
1698344100000|2023-10-26 18:15:00|12.03|10.83|11.84|10.64|12.11|10.91|11.75|10.55|0
1698344400000|2023-10-26 18:20:00|11.86|10.66|11.71|10.51|11.96|10.76|11.69|10.49|0
1698344700000|2023-10-26 18:25:00|11.69|10.49|12.01|10.81|12.01|10.81|11.49|10.29|0
1698345000000|2023-10-26 18:30:00|12.07|10.87|12.5|11.3|12.66|11.46|11.82|10.62|0
1698345300000|2023-10-26 18:35:00|12.38|11.18|12.32|11.12|12.58|11.38|12.2|11|0
1698345600000|2023-10-26 18:40:00|12.34|11.14|12.38|11.18|12.67|11.47|12.15|10.95|0
1698345900000|2023-10-26 18:45:00|12.36|11.16|12.52|11.32|12.7|11.5|12.3|11.1|0
1698346200000|2023-10-26 18:50:00|12.56|11.36|12.41|11.21|13.32|12.12|11.99|10.79|0
1698346500000|2023-10-26 18:55:00|12.43|11.23|12.61|11.41|12.61|11.41|12.37|11.17|0
1698346800000|2023-10-26 19:00:00|12.63|11.43|12.85|11.65|12.94|11.74|12.55|11.35|0
1698347100000|2023-10-26 19:05:00|12.83|11.63|12.43|11.23|12.89|11.69|12.37|11.17|0
1698347400000|2023-10-26 19:10:00|12.45|11.25|11.88|10.68|12.47|11.27|11.82|10.62|0
1698347700000|2023-10-26 19:15:00|11.86|10.66|11.88|10.68|12.09|10.89|11.75|10.55|0
1698348000000|2023-10-26 19:20:00|11.9|10.7|11.73|10.53|11.96|10.76|11.56|10.36|0
1698348300000|2023-10-26 19:25:00|11.71|10.51|11.46|10.26|11.78|10.58|11.46|10.26|0
1698348600000|2023-10-26 19:30:00|11.41|10.21|11.54|10.34|11.67|10.47|11.26|10.06|0
1698348900000|2023-10-26 19:35:00|11.48|10.28|11.08|9.88|11.48|10.28|10.72|9.52|0
1698349200000|2023-10-26 19:40:00|11.04|9.84|10.86|9.66|11.17|9.97|10.86|9.66|0
1698349500000|2023-10-26 19:45:00|10.85|9.65|11.25|10.05|11.33|10.13|10.45|9.25|0
1698349800000|2023-10-26 19:50:00|11.22|10.02|11.24|10.04|11.73|10.53|11.16|9.96|0
1698350100000|2023-10-26 19:55:00|11.22|10.02|11.2|10|11.4|10.2|11.02|9.82|0
1698350400000|2023-10-26 20:00:00|11.16|9.96|11.6|10.4|11.75|10.55|10.74|9.54|0
1698350700000|2023-10-26 20:05:00|11.53|10.33|11.65|10.45|11.72|10.52|11.27|10.07|0
1698351000000|2023-10-26 20:10:00|11.69|10.49|11.84|10.64|11.96|10.76|11.69|10.49|0
1698351300000|2023-10-26 20:15:00|12.02|10.42|12.09|10.49|12.09|10.49|11.76|10.16|0
1698351600000|2023-10-26 20:20:00|12.08|10.48|11.18|9.58|12.08|10.48|11.11|9.51|0
1698351900000|2023-10-26 20:25:00|11.2|9.6|11.29|9.69|11.31|9.71|11.2|9.6|0
1698352200000|2023-10-26 20:30:00|11.27|9.67|11.06|9.46|11.34|9.74|11.02|9.42|0
1698352500000|2023-10-26 20:35:00|11.04|9.44|10.97|9.37|11.15|9.55|10.97|9.37|0
1698352800000|2023-10-26 20:40:00|10.98|9.38|10.81|9.21|10.98|9.38|10.62|9.02|0
1698353100000|2023-10-26 20:45:00|10.79|9.19|10.9|9.3|10.92|9.32|10.6|9|0
1698353400000|2023-10-26 20:50:00|10.91|9.31|10.86|9.26|10.95|9.35|10.81|9.21|0
1698353700000|2023-10-26 20:55:00|10.87|9.27|10.92|9.32|10.95|9.35|10.86|9.26|0
1698354000000|2023-10-26 21:00:00|10.91|9.31|10.85|9.25|10.92|9.32|10.8|9.2|0
1698354300000|2023-10-26 21:05:00|10.87|9.27|10.89|9.29|10.9|9.3|10.85|9.25|0
1698354600000|2023-10-26 21:10:00|10.9|9.3|10.91|9.31|11.01|9.41|10.9|9.3|0
1698354900000|2023-10-26 21:15:00|10.92|9.32|10.96|9.36|10.99|9.39|10.9|9.3|0
1698355200000|2023-10-26 21:20:00|10.95|9.35|10.93|9.33|10.96|9.36|10.9|9.3|0
1698355500000|2023-10-26 21:25:00|10.92|9.32|10.85|9.25|10.92|9.32|10.85|9.25|0
1698355800000|2023-10-26 21:30:00|10.86|9.26|10.87|9.27|10.92|9.32|10.86|9.26|0
1698356100000|2023-10-26 21:35:00|10.88|9.28|11|9.4|11.33|9.73|10.81|9.21|0
1698356400000|2023-10-26 21:40:00|11.01|9.41|11.11|9.51|11.16|9.56|11.01|9.41|0
1698356700000|2023-10-26 21:45:00|11.09|9.49|11.09|9.49|11.12|9.52|11.04|9.44|0
1698357000000|2023-10-26 21:50:00|11.1|9.5|11.28|9.68|11.32|9.72|11.09|9.49|0
1698357300000|2023-10-26 21:55:00|11.27|9.67|11.32|9.72|11.37|9.77|11.24|9.64|0
1698357600000|2023-10-26 22:00:00|11.51|9.91|11.59|9.99|11.85|10.25|11.51|9.91|0
1698357900000|2023-10-26 22:05:00|11.63|10.03|11.74|10.14|11.74|10.14|11.55|9.95|0
1698358200000|2023-10-26 22:10:00|11.76|10.16|11.75|10.15|11.77|10.17|11.66|10.06|0
1698358500000|2023-10-26 22:15:00|11.74|10.14|11.89|10.29|11.92|10.32|11.68|10.08|0
1698358800000|2023-10-26 22:20:00|11.9|10.3|11.9|10.3|12|10.4|11.89|10.29|0
1698359100000|2023-10-26 22:25:00|11.88|10.28|11.83|10.23|11.92|10.32|11.81|10.21|0
1698359400000|2023-10-26 22:30:00|11.84|10.24|11.81|10.21|11.9|10.3|11.75|10.15|0
1698359700000|2023-10-26 22:35:00|11.82|10.22|11.94|10.34|11.94|10.34|11.77|10.17|0
1698360000000|2023-10-26 22:40:00|11.92|10.32|11.98|10.38|11.98|10.38|11.89|10.29|0
1698360300000|2023-10-26 22:45:00|11.96|10.36|11.98|10.38|12.01|10.41|11.9|10.3|0
1698360600000|2023-10-26 22:50:00|12|10.4|12|10.4|12.01|10.41|11.92|10.32|0
1698360900000|2023-10-26 22:55:00|11.99|10.39|11.94|10.34|12.03|10.43|11.94|10.34|0
1698361200000|2023-10-26 23:00:00|11.96|10.36|12.15|10.55|12.15|10.55|11.94|10.34|0
1698361500000|2023-10-26 23:05:00|12.16|10.56|12.2|10.6|12.22|10.62|12.15|10.55|0
1698361800000|2023-10-26 23:10:00|12.18|10.58|12.18|10.58|12.2|10.6|12.13|10.53|0
1698362100000|2023-10-26 23:15:00|12.17|10.57|12.26|10.66|12.28|10.68|12.17|10.57|0
1698362400000|2023-10-26 23:20:00|12.28|10.68|12.2|10.6|12.28|10.68|12.18|10.58|0
1698362700000|2023-10-26 23:25:00|12.19|10.59|12.2|10.6|12.22|10.62|12.17|10.57|0
1698363000000|2023-10-26 23:30:00|12.22|10.62|12.18|10.58|12.22|10.62|12.14|10.54|0
1698363300000|2023-10-26 23:35:00|12.16|10.56|12.16|10.56|12.18|10.58|12.1|10.5|0
1698363600000|2023-10-26 23:40:00|12.14|10.54|12.22|10.62|12.24|10.64|12.14|10.54|0
1698363900000|2023-10-26 23:45:00|12.24|10.64|12.24|10.64|12.24|10.64|12.18|10.58|0
1698364200000|2023-10-26 23:50:00|12.26|10.66|12.31|10.71|12.35|10.75|12.24|10.64|0
1698364500000|2023-10-26 23:55:00|12.33|10.73|12.33|10.73|12.39|10.79|12.33|10.73|0
1698364800000|2023-10-27 00:00:00|12.29|10.69|12.05|10.45|12.29|10.69|11.97|10.37|0
1698365100000|2023-10-27 00:05:00|12.04|10.44|11.93|10.33|12.08|10.48|11.87|10.27|0
1698365400000|2023-10-27 00:10:00|11.95|10.35|11.93|10.33|12.02|10.42|11.91|10.31|0
1698365700000|2023-10-27 00:15:00|11.94|10.34|11.8|10.2|11.99|10.39|11.8|10.2|0
1698366000000|2023-10-27 00:20:00|11.78|10.18|11.7|10.1|11.89|10.29|11.7|10.1|0
1698366300000|2023-10-27 00:25:00|11.72|10.12|11.48|9.88|11.81|10.21|11.46|9.86|0
1698366600000|2023-10-27 00:30:00|11.3|10.1|11.36|10.16|11.49|10.29|11.3|10.1|0
1698366900000|2023-10-27 00:35:00|11.34|10.14|11.21|10.01|11.37|10.17|11.17|9.97|0
1698367200000|2023-10-27 00:40:00|11.22|10.02|11.28|10.08|11.32|10.12|11.08|9.88|0
1698367500000|2023-10-27 00:45:00|11.26|10.06|11.3|10.1|11.34|10.14|11.24|10.04|0
1698367800000|2023-10-27 00:50:00|11.28|10.08|11.12|9.92|11.32|10.12|11.12|9.92|0
1698368100000|2023-10-27 00:55:00|11.13|9.93|11.1|9.9|11.21|10.01|11.1|9.9|0
1698368400000|2023-10-27 01:00:00|11.08|9.88|11.26|10.06|11.28|10.08|11.04|9.84|0
1698368700000|2023-10-27 01:05:00|11.28|10.08|11.33|10.13|11.33|10.13|11.22|10.02|0
1698369000000|2023-10-27 01:10:00|11.32|10.12|11.17|9.97|11.32|10.12|11.17|9.97|0
1698369300000|2023-10-27 01:15:00|11.15|9.95|11.28|10.08|11.33|10.13|11.13|9.93|0
1698369600000|2023-10-27 01:20:00|11.24|10.04|11.28|10.08|11.31|10.11|11.24|10.04|0
1698369900000|2023-10-27 01:25:00|11.3|10.1|11.26|10.06|11.35|10.15|11.24|10.04|0
1698370200000|2023-10-27 01:30:00|11.22|10.02|11.26|10.06|11.29|10.09|11.18|9.98|0
1698370500000|2023-10-27 01:35:00|11.28|10.08|11.39|10.19|11.4|10.2|11.2|10|0
1698370800000|2023-10-27 01:40:00|11.37|10.17|11.52|10.32|11.52|10.32|11.37|10.17|0
1698371100000|2023-10-27 01:45:00|11.5|10.3|11.53|10.33|11.53|10.33|11.48|10.28|0
1698371400000|2023-10-27 01:50:00|11.55|10.35|11.61|10.41|11.63|10.43|11.55|10.35|0
1698371700000|2023-10-27 01:55:00|11.63|10.43|11.51|10.31|11.63|10.43|11.5|10.3|0
1698372000000|2023-10-27 02:00:00|11.53|10.33|11.61|10.41|11.63|10.43|11.52|10.32|0
1698372300000|2023-10-27 02:05:00|11.59|10.39|11.63|10.43|11.63|10.43|11.55|10.35|0
1698372600000|2023-10-27 02:10:00|11.61|10.41|11.66|10.46|11.68|10.48|11.59|10.39|0
1698372900000|2023-10-27 02:15:00|11.64|10.44|11.74|10.54|11.76|10.56|11.64|10.44|0
1698373200000|2023-10-27 02:20:00|11.72|10.52|11.7|10.5|11.72|10.52|11.62|10.42|0
1698373500000|2023-10-27 02:25:00|11.68|10.48|11.66|10.46|11.68|10.48|11.62|10.42|0
1698373800000|2023-10-27 02:30:00|11.68|10.48|11.74|10.54|11.78|10.58|11.66|10.46|0
1698374100000|2023-10-27 02:35:00|11.72|10.52|11.7|10.5|11.74|10.54|11.7|10.5|0
1698374400000|2023-10-27 02:40:00|11.72|10.52|11.66|10.46|11.72|10.52|11.66|10.46|0
1698374700000|2023-10-27 02:45:00|11.64|10.44|11.58|10.38|11.66|10.46|11.55|10.35|0
1698375000000|2023-10-27 02:50:00|11.6|10.4|11.58|10.38|11.6|10.4|11.53|10.33|0
1698375300000|2023-10-27 02:55:00|11.6|10.4|11.54|10.34|11.6|10.4|11.51|10.31|0
1698375600000|2023-10-27 03:00:00|11.56|10.36|11.56|10.36|11.6|10.4|11.53|10.33|0
1698375900000|2023-10-27 03:05:00|11.54|10.34|11.51|10.31|11.54|10.34|11.49|10.29|0
1698376200000|2023-10-27 03:10:00|11.49|10.29|11.43|10.23|11.49|10.29|11.41|10.21|0
1698376500000|2023-10-27 03:15:00|11.42|10.22|11.41|10.21|11.45|10.25|11.39|10.19|0
1698376800000|2023-10-27 03:20:00|11.43|10.23|11.39|10.19|11.45|10.25|11.39|10.19|0
1698377100000|2023-10-27 03:25:00|11.41|10.21|11.41|10.21|11.43|10.23|11.39|10.19|0
1698377400000|2023-10-27 03:30:00|11.42|10.22|11.35|10.15|11.43|10.23|11.32|10.12|0
1698377700000|2023-10-27 03:35:00|11.34|10.14|11.35|10.15|11.35|10.15|11.28|10.08|0
1698378000000|2023-10-27 03:40:00|11.33|10.13|11.33|10.13|11.35|10.15|11.32|10.12|0
1698378300000|2023-10-27 03:45:00|11.32|10.12|11.41|10.21|11.43|10.23|11.32|10.12|0
1698378600000|2023-10-27 03:50:00|11.39|10.19|11.43|10.23|11.43|10.23|11.39|10.19|0
1698378900000|2023-10-27 03:55:00|11.46|10.26|11.56|10.36|11.56|10.36|11.46|10.26|0
1698379200000|2023-10-27 04:00:00|11.52|10.32|11.52|10.32|11.56|10.36|11.5|10.3|0
1698379500000|2023-10-27 04:05:00|11.54|10.34|11.57|10.37|11.59|10.39|11.5|10.3|0
1698379800000|2023-10-27 04:10:00|11.59|10.39|11.57|10.37|11.59|10.39|11.54|10.34|0
1698380100000|2023-10-27 04:15:00|11.59|10.39|11.61|10.41|11.61|10.41|11.55|10.35|0
1698380400000|2023-10-27 04:20:00|11.6|10.4|11.61|10.41|11.61|10.41|11.57|10.37|0
1698380700000|2023-10-27 04:25:00|11.63|10.43|11.55|10.35|11.65|10.45|11.55|10.35|0
1698381000000|2023-10-27 04:30:00|11.57|10.37|11.61|10.41|11.61|10.41|11.57|10.37|0
1698381300000|2023-10-27 04:35:00|11.62|10.42|11.7|10.5|11.7|10.5|11.61|10.41|0
1698381600000|2023-10-27 04:40:00|11.72|10.52|11.72|10.52|11.74|10.54|11.68|10.48|0
1698381900000|2023-10-27 04:45:00|11.7|10.5|11.68|10.48|11.7|10.5|11.66|10.46|0
1698382200000|2023-10-27 04:50:00|11.7|10.5|11.7|10.5|11.7|10.5|11.66|10.46|0
1698382500000|2023-10-27 04:55:00|11.72|10.52|11.79|10.59|11.83|10.63|11.7|10.5|0
1698382800000|2023-10-27 05:00:00|11.78|10.58|11.81|10.61|11.81|10.61|11.64|10.44|0
1698383100000|2023-10-27 05:05:00|11.8|10.6|11.7|10.5|11.81|10.61|11.7|10.5|0
1698383400000|2023-10-27 05:10:00|11.72|10.52|11.64|10.44|11.72|10.52|11.59|10.39|0
1698383700000|2023-10-27 05:15:00|11.65|10.45|11.74|10.54|11.74|10.54|11.64|10.44|0
1698384000000|2023-10-27 05:20:00|11.72|10.52|11.68|10.48|11.74|10.54|11.66|10.46|0
1698384300000|2023-10-27 05:25:00|11.7|10.5|11.77|10.57|11.77|10.57|11.68|10.48|0
1698384600000|2023-10-27 05:30:00|11.79|10.59|11.68|10.48|11.81|10.61|11.68|10.48|0
1698384900000|2023-10-27 05:35:00|11.7|10.5|11.59|10.39|11.7|10.5|11.59|10.39|0
1698385200000|2023-10-27 05:40:00|11.6|10.4|11.71|10.51|11.71|10.51|11.58|10.38|0
1698385500000|2023-10-27 05:45:00|11.73|10.53|11.69|10.49|11.73|10.53|11.68|10.48|0
1698385800000|2023-10-27 05:50:00|11.7|10.5|11.79|10.59|11.79|10.59|11.68|10.48|0
1698386100000|2023-10-27 05:55:00|11.77|10.57|11.81|10.61|11.81|10.61|11.73|10.53|0
1698386400000|2023-10-27 06:00:00|11.79|10.59|11.65|10.45|11.79|10.59|11.64|10.44|0
1698386700000|2023-10-27 06:05:00|11.67|10.47|11.73|10.53|11.79|10.59|11.64|10.44|0
1698387000000|2023-10-27 06:10:00|11.75|10.55|11.69|10.49|11.81|10.61|11.67|10.47|0
1698387300000|2023-10-27 06:15:00|11.71|10.51|11.71|10.51|11.75|10.55|11.67|10.47|0
1698387600000|2023-10-27 06:20:00|11.73|10.53|11.67|10.47|11.73|10.53|11.61|10.41|0
1698387900000|2023-10-27 06:25:00|11.65|10.45|11.5|10.3|11.67|10.47|11.48|10.28|0
1698388200000|2023-10-27 06:30:00|11.54|10.34|11.52|10.32|11.56|10.36|11.46|10.26|0
1698388500000|2023-10-27 06:35:00|11.5|10.3|11.54|10.34|11.61|10.41|11.5|10.3|0
1698388800000|2023-10-27 06:40:00|11.55|10.35|11.55|10.35|11.65|10.45|11.52|10.32|0
1698389100000|2023-10-27 06:45:00|11.56|10.36|11.56|10.36|11.61|10.41|11.5|10.3|0
1698389400000|2023-10-27 06:50:00|11.55|10.35|11.5|10.3|11.67|10.47|11.48|10.28|0
1698389700000|2023-10-27 06:55:00|11.48|10.28|11.48|10.28|11.59|10.39|11.48|10.28|0
1698390000000|2023-10-27 07:00:00|11.44|10.24|11.15|9.95|11.48|10.28|11.12|9.92|0
1698390300000|2023-10-27 07:05:00|11.13|9.93|11.13|9.93|11.22|10.02|10.98|9.78|0
1698390600000|2023-10-27 07:10:00|11.11|9.91|11.25|10.05|11.36|10.16|11.09|9.89|0
1698390900000|2023-10-27 07:15:00|11.22|10.02|11.42|10.22|11.46|10.26|11.22|10.02|0
1698391200000|2023-10-27 07:20:00|11.44|10.24|11.42|10.22|11.57|10.37|11.35|10.15|0
1698391500000|2023-10-27 07:25:00|11.4|10.2|11.34|10.14|11.55|10.35|11.32|10.12|0
1698391800000|2023-10-27 07:30:00|11.31|10.11|11.29|10.09|11.42|10.22|11.25|10.05|0
1698392100000|2023-10-27 07:35:00|11.27|10.07|11.31|10.11|11.38|10.18|11.25|10.05|0
1698392400000|2023-10-27 07:40:00|11.32|10.12|11.6|10.4|11.62|10.42|11.25|10.05|0
1698392700000|2023-10-27 07:45:00|11.58|10.38|11.4|10.2|11.64|10.44|11.32|10.12|0
1698393000000|2023-10-27 07:50:00|11.38|10.18|11.43|10.23|11.47|10.27|11.32|10.12|0
1698393300000|2023-10-27 07:55:00|11.42|10.22|11.4|10.2|11.45|10.25|11.36|10.16|0
1698393600000|2023-10-27 08:00:00|11.38|10.18|11.53|10.33|11.63|10.43|11.3|10.1|0
1698393900000|2023-10-27 08:05:00|11.51|10.31|11.47|10.27|11.6|10.4|11.43|10.23|0
1698394200000|2023-10-27 08:10:00|11.51|10.31|11.3|10.1|11.51|10.31|11.29|10.09|0
1698394500000|2023-10-27 08:15:00|11.32|10.12|11.46|10.26|11.47|10.27|11.29|10.09|0
1698394800000|2023-10-27 08:20:00|11.45|10.25|11.43|10.23|11.53|10.33|11.4|10.2|0
1698395100000|2023-10-27 08:25:00|11.41|10.21|11.47|10.27|11.49|10.29|11.38|10.18|0
1698395400000|2023-10-27 08:30:00|11.49|10.29|11.58|10.38|11.62|10.42|11.45|10.25|0
1698395700000|2023-10-27 08:35:00|11.57|10.37|11.64|10.44|11.64|10.44|11.49|10.29|0
1698396000000|2023-10-27 08:40:00|11.62|10.42|11.71|10.51|11.73|10.53|11.56|10.36|0
1698396300000|2023-10-27 08:45:00|11.68|10.48|11.3|10.1|11.77|10.57|11.3|10.1|0
1698396600000|2023-10-27 08:50:00|11.32|10.12|11.38|10.18|11.41|10.21|11.3|10.1|0
1698396900000|2023-10-27 08:55:00|11.39|10.19|11.53|10.33|11.54|10.34|11.34|10.14|0
1698397200000|2023-10-27 09:00:00|11.56|10.36|11.43|10.23|11.58|10.38|11.39|10.19|0
1698397500000|2023-10-27 09:05:00|11.45|10.25|11.52|10.32|11.54|10.34|11.43|10.23|0
1698397800000|2023-10-27 09:10:00|11.54|10.34|11.24|10.04|11.54|10.34|11.21|10.01|0
1698398100000|2023-10-27 09:15:00|11.28|10.08|11.22|10.02|11.34|10.14|11.21|10.01|0
1698398400000|2023-10-27 09:20:00|11.19|9.99|11.22|10.02|11.26|10.06|11.15|9.95|0
1698398700000|2023-10-27 09:25:00|11.21|10.01|11.15|9.95|11.28|10.08|11.15|9.95|0
1698399000000|2023-10-27 09:30:00|11.17|9.97|11.09|9.89|11.24|10.04|11.09|9.89|0
1698399300000|2023-10-27 09:35:00|11.08|9.88|11.08|9.88|11.08|9.88|11.08|9.88|0
1698399600000|2023-10-27 09:40:00|11.18|9.98|11.13|9.93|11.24|10.04|11.13|9.93|0
1698399900000|2023-10-27 09:45:00|11.11|9.91|11.2|10|11.2|10|11.07|9.87|0
1698400200000|2023-10-27 09:50:00|11.18|9.98|11.22|10.02|11.24|10.04|11.09|9.89|0
1698400500000|2023-10-27 09:55:00|11.2|10|11.24|10.04|11.24|10.04|11.18|9.98|0
1698400800000|2023-10-27 10:00:00|11.26|10.06|11.31|10.11|11.33|10.13|11.2|10|0
1698401100000|2023-10-27 10:05:00|11.29|10.09|11.44|10.24|11.44|10.24|11.29|10.09|0
1698401400000|2023-10-27 10:10:00|11.42|10.22|11.44|10.24|11.46|10.26|11.35|10.15|0
1698401700000|2023-10-27 10:15:00|11.38|10.18|11.4|10.2|11.44|10.24|11.31|10.11|0
1698402000000|2023-10-27 10:20:00|11.42|10.22|11.22|10.02|11.42|10.22|11.22|10.02|0
1698402300000|2023-10-27 10:25:00|11.21|10.01|11.27|10.07|11.27|10.07|11.18|9.98|0
1698402600000|2023-10-27 10:30:00|11.23|10.03|11.07|9.87|11.23|10.03|11.01|9.81|0
1698402900000|2023-10-27 10:35:00|11.09|9.89|10.92|9.72|11.09|9.89|10.91|9.71|0
1698403200000|2023-10-27 10:40:00|10.94|9.74|11.09|9.89|11.1|9.9|10.92|9.72|0
1698403500000|2023-10-27 10:45:00|11.1|9.9|11.1|9.9|11.16|9.96|11.09|9.89|0
1698403800000|2023-10-27 10:50:00|11.09|9.89|10.92|9.72|11.12|9.92|10.9|9.7|0
1698404100000|2023-10-27 10:55:00|10.9|9.7|10.8|9.6|10.94|9.74|10.78|9.58|0
1698404400000|2023-10-27 11:00:00|10.76|9.56|10.8|9.6|10.9|9.7|10.72|9.52|0
1698404700000|2023-10-27 11:05:00|10.78|9.58|10.67|9.47|10.83|9.63|10.67|9.47|0
1698405000000|2023-10-27 11:10:00|10.65|9.45|10.51|9.31|10.67|9.47|10.41|9.21|0
1698405300000|2023-10-27 11:15:00|10.5|9.3|10.3|9.1|10.51|9.31|10.29|9.09|0
1698405600000|2023-10-27 11:20:00|10.32|9.12|10.39|9.19|10.46|9.26|10.29|9.09|0
1698405900000|2023-10-27 11:25:00|10.41|9.21|10.42|9.22|10.48|9.28|10.07|8.87|0
1698406200000|2023-10-27 11:30:00|10.39|9.19|10.48|9.28|10.53|9.33|10.36|9.16|0
1698406500000|2023-10-27 11:35:00|10.46|9.26|10.3|9.1|10.48|9.28|10.29|9.09|0
1698406800000|2023-10-27 11:40:00|10.31|9.11|10.27|9.07|10.34|9.14|10.24|9.04|0
1698407100000|2023-10-27 11:45:00|10.29|9.09|10.27|9.07|10.42|9.22|10.25|9.05|0
1698407400000|2023-10-27 11:50:00|10.29|9.09|10.18|8.98|10.34|9.14|10.15|8.95|0
1698407700000|2023-10-27 11:55:00|10.17|8.97|10.17|8.97|10.23|9.03|10.12|8.92|0
1698408000000|2023-10-27 12:00:00|10.2|9|10.2|9|10.22|9.02|10.08|8.88|0
1698408300000|2023-10-27 12:05:00|10.22|9.02|10.45|9.25|10.47|9.27|10.22|9.02|0
1698408600000|2023-10-27 12:10:00|10.47|9.27|10.54|9.34|10.58|9.38|10.42|9.22|0
1698408900000|2023-10-27 12:15:00|10.56|9.36|10.68|9.48|10.72|9.52|10.54|9.34|0
1698409200000|2023-10-27 12:20:00|10.66|9.46|10.5|9.3|10.82|9.62|10.47|9.27|0
1698409500000|2023-10-27 12:25:00|10.49|9.29|10.46|9.26|10.5|9.3|10.42|9.22|0
1698409800000|2023-10-27 12:30:00|10.43|9.23|10.77|9.57|10.82|9.62|10.16|8.96|0
1698410100000|2023-10-27 12:35:00|10.79|9.59|10.28|9.08|10.85|9.65|10.28|9.08|0
1698410400000|2023-10-27 12:40:00|10.29|9.09|10.24|9.04|10.33|9.13|10.02|8.82|0
1698410700000|2023-10-27 12:45:00|10.28|9.08|10.38|9.18|10.48|9.28|10.24|9.04|0
1698411000000|2023-10-27 12:50:00|10.36|9.16|10.66|9.46|10.73|9.53|10.33|9.13|0
1698411300000|2023-10-27 12:55:00|10.64|9.44|10.42|9.22|10.78|9.58|10.29|9.09|0
1698411600000|2023-10-27 13:00:00|10.45|9.25|10.71|9.51|10.76|9.56|10.45|9.25|0
1698411900000|2023-10-27 13:05:00|10.73|9.53|10.76|9.56|10.78|9.58|10.62|9.42|0
1698412200000|2023-10-27 13:10:00|10.71|9.51|10.48|9.28|10.76|9.56|10.45|9.25|0
1698412500000|2023-10-27 13:15:00|10.45|9.25|10.46|9.26|10.59|9.39|10.43|9.23|0
1698412800000|2023-10-27 13:20:00|10.48|9.28|10.58|9.38|10.7|9.5|10.46|9.26|0
1698413100000|2023-10-27 13:25:00|10.57|9.37|10.37|9.17|10.62|9.42|10.34|9.14|0
1698413400000|2023-10-27 13:30:00|10.5|9.3|10.19|8.99|10.57|9.37|10.17|8.97|0
1698413700000|2023-10-27 13:35:00|10.2|9|9.81|8.61|10.22|9.02|9.78|8.58|0
1698414000000|2023-10-27 13:40:00|9.86|8.66|9.77|8.57|9.86|8.66|9.49|8.29|0
1698414300000|2023-10-27 13:45:00|9.8|8.6|9.39|8.19|9.98|8.78|9.35|8.15|0
1698414600000|2023-10-27 13:50:00|9.38|8.18|9.28|8.08|9.54|8.34|9.23|8.03|0
1698414900000|2023-10-27 13:55:00|9.3|8.1|9.55|8.35|9.65|8.45|9.3|8.1|0
1698415200000|2023-10-27 14:00:00|9.5|8.3|9.81|8.61|9.86|8.66|9.08|7.88|0
1698415500000|2023-10-27 14:05:00|9.83|8.63|9.44|8.24|9.96|8.76|9.28|8.08|0
1698415800000|2023-10-27 14:10:00|9.42|8.22|9.88|8.68|10.08|8.88|9.42|8.22|0
1698416100000|2023-10-27 14:15:00|9.84|8.64|9.28|8.08|9.86|8.66|9.26|8.06|0
1698416400000|2023-10-27 14:20:00|9.34|8.14|9.39|8.19|9.83|8.63|9.29|8.09|0
1698416700000|2023-10-27 14:25:00|9.37|8.17|9.36|8.16|9.74|8.54|9.31|8.11|0
1698417000000|2023-10-27 14:30:00|9.37|8.17|9.37|8.17|9.48|8.28|9.17|7.97|0
1698417300000|2023-10-27 14:35:00|9.39|8.19|9.34|8.14|9.98|8.78|9.19|7.99|0
1698417600000|2023-10-27 14:40:00|9.37|8.17|9|7.8|9.39|8.19|8.88|7.68|0
1698417900000|2023-10-27 14:45:00|8.96|7.76|9.59|8.39|9.68|8.48|8.96|7.76|0
1698418200000|2023-10-27 14:50:00|9.63|8.43|9.94|8.74|10.08|8.88|9.63|8.43|0
1698418500000|2023-10-27 14:55:00|9.93|8.73|9.67|8.47|10.33|9.13|9.51|8.31|0
1698418800000|2023-10-27 15:00:00|9.69|8.49|9.58|8.38|9.76|8.56|9.5|8.3|0
1698419100000|2023-10-27 15:05:00|9.53|8.33|9.94|8.74|10.02|8.82|9.51|8.31|0
1698419400000|2023-10-27 15:10:00|9.92|8.72|10.16|8.96|10.17|8.97|9.72|8.52|0
1698419700000|2023-10-27 15:15:00|10.18|8.98|10.07|8.87|10.38|9.18|10.04|8.84|0
1698420000000|2023-10-27 15:20:00|10.05|8.85|10.02|8.82|10.47|9.27|9.95|8.75|0
1698420300000|2023-10-27 15:25:00|10.04|8.84|9.85|8.65|10.09|8.89|9.83|8.63|0
1698420600000|2023-10-27 15:30:00|9.88|8.68|9.36|8.16|9.88|8.68|9.31|8.11|0
1698420900000|2023-10-27 15:35:00|9.35|8.15|9.54|8.34|9.8|8.6|9.3|8.1|0
1698421200000|2023-10-27 15:40:00|9.55|8.35|9.39|8.19|9.65|8.45|9.38|8.18|0
1698421500000|2023-10-27 15:45:00|9.34|8.14|9.36|8.16|9.44|8.24|9.11|7.91|0
1698421800000|2023-10-27 15:50:00|9.38|8.18|9.31|8.11|9.52|8.32|9.3|8.1|0
1698422100000|2023-10-27 15:55:00|9.28|8.08|9.52|8.32|9.52|8.32|9.28|8.08|0
1698422400000|2023-10-27 16:00:00|9.47|8.27|9.26|8.06|9.58|8.38|9.12|7.92|0
1698422700000|2023-10-27 16:05:00|9.25|8.05|9.49|8.29|9.53|8.33|9.22|8.02|0
1698423000000|2023-10-27 16:10:00|9.47|8.27|9.14|7.94|9.5|8.3|9.12|7.92|0
1698423300000|2023-10-27 16:15:00|9.12|7.92|9.37|8.17|9.37|8.17|9.09|7.89|0
1698423600000|2023-10-27 16:20:00|9.39|8.19|9.03|7.83|9.4|8.2|9|7.8|0
1698423900000|2023-10-27 16:25:00|9.06|7.86|8.94|7.74|9.09|7.89|8.64|7.44|0
1698424200000|2023-10-27 16:30:00|8.92|7.72|9.03|7.83|9.04|7.84|8.53|7.33|0
1698424500000|2023-10-27 16:35:00|9.01|7.81|9.28|8.08|9.28|8.08|8.98|7.78|0
1698424800000|2023-10-27 16:40:00|9.26|8.06|9|7.8|9.28|8.08|9|7.8|0
1698425100000|2023-10-27 16:45:00|9.01|7.81|8.8|7.6|9.01|7.81|8.78|7.58|0
1698425400000|2023-10-27 16:50:00|8.81|7.61|8.71|7.51|8.83|7.63|8.55|7.35|0
1698425700000|2023-10-27 16:55:00|8.72|7.52|9.02|7.82|9.1|7.9|8.55|7.35|0
1698426000000|2023-10-27 17:00:00|9.04|7.84|8.96|7.76|9.18|7.98|8.96|7.76|0
1698426300000|2023-10-27 17:05:00|8.87|7.67|9.04|7.84|9.1|7.9|8.42|7.22|0
1698426600000|2023-10-27 17:10:00|9.02|7.82|8.9|7.7|9.22|8.02|8.84|7.64|0
1698426900000|2023-10-27 17:15:00|8.89|7.69|9.48|7|9.68|7.73|8.87|6.85|0
1698427200000|2023-10-27 17:20:00|9.46|6.99|9.77|7.22|9.84|7.28|9.27|6.85|0
1698427500000|2023-10-27 17:25:00|9.76|7.21|9.7|7.17|10.07|7.45|9.62|7.11|0
1698427800000|2023-10-27 17:30:00|9.74|7.2|9.76|7.21|9.79|7.24|9.48|7.01|0
1698428100000|2023-10-27 17:35:00|9.72|7.19|9.55|7.06|9.84|7.28|9.45|6.98|0
1698428400000|2023-10-27 17:40:00|9.53|7.04|9.99|7.38|10.21|7.57|9.36|6.92|0
1698428700000|2023-10-27 17:45:00|10.01|7.4|9.83|7.27|10.04|7.42|9.73|7.19|0
1698429000000|2023-10-27 17:50:00|9.85|7.28|9.64|7.12|10.04|7.42|9.59|7.09|0
1698429300000|2023-10-27 17:55:00|9.6|7.1|9.67|7.15|9.76|7.21|9.54|7.05|0
1698429600000|2023-10-27 18:00:00|9.71|7.17|9.92|7.34|10.17|7.53|9.67|7.15|0
1698429900000|2023-10-27 18:05:00|9.94|7.35|9.87|7.3|9.98|7.37|9.56|7.07|0
1698430200000|2023-10-27 18:10:00|9.85|7.28|10.03|7.41|10.12|7.48|9.84|7.27|0
1698430500000|2023-10-27 18:15:00|10.01|7.4|10.08|7.45|10.43|7.79|9.96|7.36|0
1698430800000|2023-10-27 18:20:00|10.06|7.44|9.78|7.23|10.06|7.44|9.64|7.13|0
1698431100000|2023-10-27 18:25:00|9.73|7.19|9.64|7.13|9.87|7.29|9.53|7.04|0
1698431400000|2023-10-27 18:30:00|9.66|7.14|10.29|7.65|10.46|7.82|9.54|7.05|0
1698431700000|2023-10-27 18:35:00|10.27|7.63|10.41|7.77|10.67|8.03|10.18|7.54|0
1698432000000|2023-10-27 18:40:00|10.4|7.76|10.43|7.79|10.44|7.8|10.24|7.6|0
1698432300000|2023-10-27 18:45:00|10.46|7.82|9.78|7.23|10.56|7.92|9.74|7.2|0
1698432600000|2023-10-27 18:50:00|9.79|7.24|9.6|7.1|9.86|7.29|9.57|7.07|0
1698432900000|2023-10-27 18:55:00|9.62|7.11|9.28|6.86|9.62|7.11|9.12|6.74|0
1698433200000|2023-10-27 19:00:00|9.26|6.85|9.35|6.91|9.5|7.02|9.2|6.8|0
1698433500000|2023-10-27 19:05:00|9.33|6.9|9.43|6.97|9.57|7.07|9.3|6.87|0
1698433800000|2023-10-27 19:10:00|9.41|6.96|9.57|7.07|9.7|7.17|9.28|6.86|0
1698434100000|2023-10-27 19:15:00|9.53|7.05|9.57|7.07|9.75|7.21|9.48|7.01|0
1698434400000|2023-10-27 19:20:00|9.55|7.06|9.56|7.07|9.63|7.12|9.36|6.92|0
1698434700000|2023-10-27 19:25:00|9.58|7.08|9.93|7.34|9.95|7.35|9.58|7.08|0
1698435000000|2023-10-27 19:30:00|9.91|7.32|9.5|7.02|10.07|7.44|9.42|6.96|0
1698435300000|2023-10-27 19:35:00|9.51|7.03|9.18|6.78|9.51|7.03|9.18|6.78|0
1698435600000|2023-10-27 19:40:00|9.19|6.8|9.35|6.91|9.62|7.11|9.1|6.72|0
1698435900000|2023-10-27 19:45:00|9.33|6.9|9.69|7.16|9.69|7.16|9.33|6.9|0
1698436200000|2023-10-27 19:50:00|9.72|7.19|9.96|7.36|10|7.39|9.58|7.08|0
1698436500000|2023-10-27 19:55:00|9.93|7.34|10.43|7.71|10.6|7.83|9.77|7.22|0
1698436800000|2023-10-27 20:00:00|10.52|7.78|10.6|7.83|10.73|7.93|10.52|7.78|0
1698437100000|2023-10-27 20:05:00|10.58|7.82|10.45|7.72|10.58|7.82|10.43|7.71|0
1698437400000|2023-10-27 20:10:00|10.47|7.74|10.45|7.72|10.54|7.79|10.43|7.71|0
1698625200000|2023-10-30 00:20:00|11.21|8.28|11.21|8.28|11.21|8.28|11.21|8.28|0
1698625500000|2023-10-30 00:25:00|11.19|8.27|11.13|8.23|11.2|8.28|11.09|8.2|0
1698653700000|2023-10-30 08:15:00|10.95|9.75|10.95|9.75|11|9.8|10.89|9.69|0
1698654000000|2023-10-30 08:20:00|10.97|9.77|10.84|9.64|11.01|9.81|10.7|9.5|0
1698654300000|2023-10-30 08:25:00|10.83|9.63|10.86|9.66|10.9|9.7|10.69|9.49|0
1698654600000|2023-10-30 08:30:00|10.84|9.64|10.65|9.45|10.84|9.64|10.65|9.45|0
1698654900000|2023-10-30 08:35:00|10.63|9.43|10.7|9.5|10.75|9.55|10.63|9.43|0
1698655200000|2023-10-30 08:40:00|10.72|9.52|10.58|9.38|10.79|9.59|10.58|9.38|0
1698655500000|2023-10-30 08:45:00|10.6|9.4|10.55|9.35|10.64|9.44|10.46|9.26|0
1698655800000|2023-10-30 08:50:00|10.53|9.33|10.68|9.48|10.7|9.5|10.51|9.31|0
1698656100000|2023-10-30 08:55:00|10.7|9.5|10.72|9.52|10.77|9.57|10.65|9.45|0
1698656400000|2023-10-30 09:00:00|10.68|9.48|10.93|9.73|10.93|9.73|10.68|9.48|0
1698656700000|2023-10-30 09:05:00|10.91|9.71|11.1|9.9|11.16|9.96|10.89|9.69|0
1698657000000|2023-10-30 09:10:00|11.12|9.92|11.11|9.91|11.2|10|11.07|9.87|0
1698657300000|2023-10-30 09:15:00|11.12|9.92|11.2|10|11.2|10|11.11|9.91|0
1698657600000|2023-10-30 09:20:00|11.18|9.98|10.98|9.78|11.36|10.16|10.96|9.76|0
1698657900000|2023-10-30 09:25:00|10.62|9.42|10.53|9.33|10.67|9.47|10.44|9.24|0
1698658200000|2023-10-30 09:30:00|10.51|9.31|10.51|9.31|10.57|9.37|10.48|9.28|0
1698658500000|2023-10-30 09:35:00|10.53|9.33|10.35|9.15|10.53|9.33|10.35|9.15|0
1698658800000|2023-10-30 09:40:00|10.37|9.17|10.47|9.27|10.51|9.31|10.34|9.14|0
1698659100000|2023-10-30 09:45:00|10.46|9.26|10.49|9.29|10.56|9.36|10.42|9.22|0
1698659400000|2023-10-30 09:50:00|10.47|9.27|10.58|9.38|10.59|9.39|10.46|9.26|0
1698659700000|2023-10-30 09:55:00|10.56|9.36|10.54|9.34|10.56|9.36|10.51|9.31|0
1698660000000|2023-10-30 10:00:00|10.56|9.36|10.52|9.32|10.59|9.39|10.51|9.31|0
1698660300000|2023-10-30 10:05:00|10.54|9.34|10.52|9.32|10.59|9.39|10.49|9.29|0
1698660600000|2023-10-30 10:10:00|10.51|9.31|10.44|9.24|10.59|9.39|10.42|9.22|0
1698660900000|2023-10-30 10:15:00|10.42|9.22|10.44|9.24|10.59|9.39|10.42|9.22|0
1698661200000|2023-10-30 10:20:00|10.45|9.25|10.3|9.1|10.47|9.27|10.3|9.1|0
1698661500000|2023-10-30 10:25:00|10.28|9.08|10.37|9.17|10.37|9.17|10.28|9.08|0
1698661800000|2023-10-30 10:30:00|10.35|9.15|10.26|9.06|10.43|9.23|10.25|9.05|0
1698662100000|2023-10-30 10:35:00|10.28|9.08|10.35|9.15|10.35|9.15|10.28|9.08|0
1698662400000|2023-10-30 10:40:00|10.34|9.14|10.5|9.3|10.5|9.3|10.31|9.11|0
1698662700000|2023-10-30 10:45:00|10.47|9.27|10.43|9.23|10.52|9.32|10.38|9.18|0
1698663000000|2023-10-30 10:50:00|10.45|9.25|10.52|9.32|10.59|9.39|10.43|9.23|0
1698663300000|2023-10-30 10:55:00|10.53|9.33|10.4|9.2|10.55|9.35|10.39|9.19|0
1698663600000|2023-10-30 11:00:00|10.43|9.23|10.54|9.34|10.54|9.34|10.37|9.17|0
1698663900000|2023-10-30 11:05:00|10.53|9.33|10.46|9.26|10.59|9.39|10.43|9.23|0
1698664200000|2023-10-30 11:10:00|10.45|9.25|10.43|9.23|10.5|9.3|10.42|9.22|0
1698664500000|2023-10-30 11:15:00|10.45|9.25|10.46|9.26|10.57|9.37|10.45|9.25|0
1698664800000|2023-10-30 11:20:00|10.45|9.25|10.46|9.26|10.5|9.3|10.41|9.21|0
1698665100000|2023-10-30 11:25:00|10.45|9.25|10.36|9.16|10.45|9.25|10.32|9.12|0
1698665400000|2023-10-30 11:30:00|10.38|9.18|10.51|9.31|10.53|9.33|10.36|9.16|0
1698665700000|2023-10-30 11:35:00|10.5|9.3|10.6|9.4|10.6|9.4|10.5|9.3|0
1698666000000|2023-10-30 11:40:00|10.58|9.38|10.63|9.43|10.63|9.43|10.56|9.36|0
1698666300000|2023-10-30 11:45:00|10.62|9.42|10.74|9.54|10.79|9.59|10.59|9.39|0
1698666600000|2023-10-30 11:50:00|10.72|9.52|10.63|9.43|10.83|9.63|10.63|9.43|0
1698666900000|2023-10-30 11:55:00|10.62|9.42|10.63|9.43|10.67|9.47|10.6|9.4|0
1698667200000|2023-10-30 12:00:00|10.65|9.45|10.51|9.31|10.67|9.47|10.49|9.29|0
1698667500000|2023-10-30 12:05:00|10.49|9.29|10.46|9.26|10.49|9.29|10.39|9.19|0
1698667800000|2023-10-30 12:10:00|10.47|9.27|10.41|9.21|10.49|9.29|10.35|9.15|0
1698668100000|2023-10-30 12:15:00|10.4|9.2|10.46|9.26|10.47|9.27|10.39|9.19|0
1698668400000|2023-10-30 12:20:00|10.45|9.25|10.35|9.15|10.51|9.31|10.35|9.15|0
1698668700000|2023-10-30 12:25:00|10.37|9.17|10.32|9.12|10.39|9.19|10.27|9.07|0
1698669000000|2023-10-30 12:30:00|10.33|9.13|10.37|9.17|10.39|9.19|10.28|9.08|0
1698669300000|2023-10-30 12:35:00|10.35|9.15|10.23|9.03|10.35|9.15|10.22|9.02|0
1698669600000|2023-10-30 12:40:00|10.22|9.02|10.35|9.15|10.38|9.18|10.2|9|0
1698669900000|2023-10-30 12:45:00|10.33|9.13|10.15|8.95|10.38|9.18|10.15|8.95|0
1698670200000|2023-10-30 12:50:00|10.13|8.93|10.16|8.96|10.2|9|10.11|8.91|0
1698670500000|2023-10-30 12:55:00|10.15|8.95|10.33|9.13|10.33|9.13|10.13|8.93|0
1698670800000|2023-10-30 13:00:00|10.34|9.14|10.35|9.15|10.43|9.23|10.31|9.11|0
1698671100000|2023-10-30 13:05:00|10.34|9.14|10.38|9.18|10.45|9.25|10.28|9.08|0
1698671400000|2023-10-30 13:10:00|10.37|9.17|10.43|9.23|10.47|9.27|10.3|9.1|0
1698671700000|2023-10-30 13:15:00|10.42|9.22|10.5|9.3|10.52|9.32|10.38|9.18|0
1698672000000|2023-10-30 13:20:00|10.52|9.32|10.55|9.35|10.59|9.39|10.48|9.28|0
1698672300000|2023-10-30 13:25:00|10.52|9.32|10.62|9.42|10.69|9.49|10.52|9.32|0
1698672600000|2023-10-30 13:30:00|10.6|9.4|11.1|9.9|11.14|9.94|10.6|9.4|0
1698672900000|2023-10-30 13:35:00|11.14|9.94|11.45|10.25|11.53|10.33|11.03|9.83|0
1698673200000|2023-10-30 13:40:00|11.47|10.27|10.98|9.78|11.6|10.4|10.82|9.62|0
1698673500000|2023-10-30 13:45:00|10.96|9.76|11.25|10.05|11.29|10.09|10.96|9.76|0
1698673800000|2023-10-30 13:50:00|11.26|10.06|11.2|10|11.33|10.13|11.02|9.82|0
1698674100000|2023-10-30 13:55:00|11.22|10.02|11.05|9.85|11.4|10.2|10.98|9.78|0
1698674400000|2023-10-30 14:00:00|11.11|9.91|10.62|9.42|11.16|9.96|10.57|9.37|0
1698674700000|2023-10-30 14:05:00|10.59|9.39|10.85|9.65|10.93|9.73|10.52|9.32|0
1698675000000|2023-10-30 14:10:00|10.84|9.64|10.52|9.32|10.87|9.67|10.46|9.26|0
1698675300000|2023-10-30 14:15:00|10.53|9.33|10.14|8.94|10.53|9.33|9.97|8.77|0
1698675600000|2023-10-30 14:20:00|10.12|8.92|9.92|8.72|10.15|8.95|9.82|8.62|0
1698675900000|2023-10-30 14:25:00|9.94|8.74|10.42|9.22|10.49|9.29|9.59|8.39|0
1698676200000|2023-10-30 14:30:00|10.37|9.17|10.19|8.99|10.37|9.17|9.99|8.79|0
1698676500000|2023-10-30 14:35:00|10.14|8.94|10.03|8.83|10.37|9.17|10.02|8.82|0
1698676800000|2023-10-30 14:40:00|10.08|8.88|9.8|8.6|10.25|9.05|9.8|8.6|0
1698677100000|2023-10-30 14:45:00|9.79|8.59|10.23|9.03|10.3|9.1|9.77|8.57|0
1698677400000|2023-10-30 14:50:00|10.18|8.98|10.46|9.26|10.59|9.39|10.15|8.95|0
1698677700000|2023-10-30 14:55:00|10.47|9.27|10.25|9.05|10.47|9.27|10.17|8.97|0
1698678000000|2023-10-30 15:00:00|10.28|9.08|10.53|9.33|10.91|9.71|10.28|9.08|0
1698678300000|2023-10-30 15:05:00|10.56|9.36|10.77|9.57|10.88|9.68|10.54|9.34|0
1698678600000|2023-10-30 15:10:00|10.75|9.55|10.58|9.38|10.93|9.73|10.56|9.36|0
1698678900000|2023-10-30 15:15:00|10.56|9.36|10.37|9.17|10.58|9.38|10.32|9.12|0
1698679200000|2023-10-30 15:20:00|10.35|9.15|9.98|8.78|10.42|9.22|9.83|8.63|0
1698679500000|2023-10-30 15:25:00|9.96|8.76|10.47|9.27|10.47|9.27|9.73|8.53|0
1698679800000|2023-10-30 15:30:00|10.45|9.25|10.87|9.67|10.89|9.69|10.45|9.25|0
1698680100000|2023-10-30 15:35:00|10.85|9.65|10.62|9.42|11.12|9.92|10.62|9.42|0
1698680400000|2023-10-30 15:40:00|10.6|9.4|10.78|9.58|10.8|9.6|10.52|9.32|0
1698680700000|2023-10-30 15:45:00|10.81|9.61|10.28|9.08|10.85|9.65|10.16|8.96|0
1698681000000|2023-10-30 15:50:00|10.26|9.06|10.55|9.35|10.59|9.39|10.19|8.99|0
1698681300000|2023-10-30 15:55:00|10.57|9.37|10.71|9.51|10.75|9.55|10.47|9.27|0
1698681600000|2023-10-30 16:00:00|10.69|9.49|10.76|9.56|10.8|9.6|10.64|9.44|0
1698681900000|2023-10-30 16:05:00|10.75|9.55|10.54|9.34|10.76|9.56|10.43|9.23|0
1698682200000|2023-10-30 16:10:00|10.55|9.35|10.75|9.55|10.89|9.69|10.54|9.34|0
1698682500000|2023-10-30 16:15:00|10.78|9.58|10.47|9.27|10.89|9.69|10.38|9.18|0
1698682800000|2023-10-30 16:20:00|10.48|9.28|10.36|9.16|10.48|9.28|10.29|9.09|0
1698683100000|2023-10-30 16:25:00|10.38|9.18|10.24|9.04|10.46|9.26|10.22|9.02|0
1698683400000|2023-10-30 16:30:00|10.26|9.06|10.52|9.32|10.52|9.32|10.22|9.02|0
1698683700000|2023-10-30 16:35:00|10.46|9.26|10.33|9.13|10.71|9.51|10.31|9.11|0
1698684000000|2023-10-30 16:40:00|10.31|9.11|9.95|8.75|10.33|9.13|9.91|8.71|0
1698684300000|2023-10-30 16:45:00|9.99|8.79|10.09|8.89|10.1|8.9|9.77|8.57|0
1698684600000|2023-10-30 16:50:00|10.1|8.9|10.02|8.82|10.24|9.04|10|8.8|0
1698684900000|2023-10-30 16:55:00|10.04|8.84|10.17|8.97|10.17|8.97|9.9|8.7|0
1698685200000|2023-10-30 17:00:00|10.19|8.99|10.25|9.05|10.29|9.09|10|8.8|0
1698685500000|2023-10-30 17:05:00|10.27|9.07|10.44|9.24|10.48|9.28|10.24|9.04|0
1698685800000|2023-10-30 17:10:00|10.47|9.27|10.02|8.82|10.51|9.31|9.97|8.77|0
1698686100000|2023-10-30 17:15:00|10.03|8.83|10.1|8.9|10.22|9.02|10.03|8.83|0
1698686400000|2023-10-30 17:20:00|10.12|8.92|10.55|9.35|10.57|9.37|10|8.8|0
1698686700000|2023-10-30 17:25:00|10.57|9.37|11.1|9.9|11.19|9.99|10.53|9.33|0
1698687000000|2023-10-30 17:30:00|11.18|9.98|10.8|9.6|11.43|10.23|10.76|9.56|0
1698687300000|2023-10-30 17:35:00|10.77|9.57|10.78|9.58|10.87|9.67|10.62|9.42|0
1698687600000|2023-10-30 17:40:00|10.8|9.6|10.94|9.74|10.96|9.76|10.76|9.56|0
1698687900000|2023-10-30 17:45:00|10.99|9.79|11.27|10.07|11.27|10.07|10.9|9.7|0
1698688200000|2023-10-30 17:50:00|11.25|10.05|11.51|10.31|11.57|10.37|11.23|10.03|0
1698688500000|2023-10-30 17:55:00|11.47|10.27|11.57|10.37|11.59|10.39|11.36|10.16|0
1698688800000|2023-10-30 18:00:00|11.55|10.35|11.57|10.37|11.58|10.38|11.4|10.2|0
1698689100000|2023-10-30 18:05:00|11.55|10.35|11.28|10.08|11.57|10.37|11.25|10.05|0
1698689400000|2023-10-30 18:10:00|11.32|10.12|11.21|10.01|11.47|10.27|11.21|10.01|0
1698689700000|2023-10-30 18:15:00|11.19|9.99|11.18|9.98|11.24|10.04|11.06|9.86|0
1698690000000|2023-10-30 18:20:00|11.17|9.97|11.3|10.1|11.39|10.19|11.08|9.88|0
1698690300000|2023-10-30 18:25:00|11.26|10.06|11.23|10.03|11.39|10.19|11.15|9.95|0
1698690600000|2023-10-30 18:30:00|11.24|10.04|11.47|10.27|11.51|10.31|11.24|10.04|0
1698690900000|2023-10-30 18:35:00|11.49|10.29|11.71|10.51|11.87|10.67|11.47|10.27|0
1698691200000|2023-10-30 18:40:00|11.69|10.49|11.77|10.57|11.81|10.61|11.62|10.42|0
1698691500000|2023-10-30 18:45:00|11.79|10.59|11.98|10.78|12.02|10.82|11.75|10.55|0
1698691800000|2023-10-30 18:50:00|11.94|10.74|11.71|10.51|12.02|10.82|11.6|10.4|0
1698692100000|2023-10-30 18:55:00|11.69|10.49|11.67|10.47|11.73|10.53|11.56|10.36|0
1698692400000|2023-10-30 19:00:00|11.69|10.49|11.75|10.55|12.08|10.88|11.58|10.38|0
1698692700000|2023-10-30 19:05:00|11.77|10.57|11.79|10.59|11.96|10.76|11.69|10.49|0
1698693000000|2023-10-30 19:10:00|11.77|10.57|11.92|10.72|12|10.8|11.65|10.45|0
1698693300000|2023-10-30 19:15:00|11.94|10.74|12.04|10.84|12.06|10.86|11.84|10.64|0
1698693600000|2023-10-30 19:20:00|12.06|10.86|12.32|11.12|12.33|11.13|11.98|10.78|0
1698693900000|2023-10-30 19:25:00|12.29|11.09|11.98|10.78|12.3|11.1|11.92|10.72|0
1698694200000|2023-10-30 19:30:00|11.97|10.77|11.92|10.72|12.06|10.86|11.88|10.68|0
1698694500000|2023-10-30 19:35:00|11.94|10.74|11.98|10.78|12.1|10.9|11.88|10.68|0
1698694800000|2023-10-30 19:40:00|12|10.8|11.9|10.7|12.02|10.82|11.73|10.53|0
1698695100000|2023-10-30 19:45:00|11.86|10.66|11.8|10.6|11.9|10.7|11.74|10.54|0
1698695400000|2023-10-30 19:50:00|11.78|10.58|11.76|10.56|11.92|10.72|11.65|10.45|0
1698695700000|2023-10-30 19:55:00|11.82|10.62|11.36|10.16|11.84|10.64|11.36|10.16|0
1698696000000|2023-10-30 20:00:00|11.51|10.31|11.33|10.13|11.53|10.33|11.25|10.05|0
1698696300000|2023-10-30 20:05:00|11.29|10.09|11.42|10.22|11.42|10.22|11.27|10.07|0
1698696600000|2023-10-30 20:10:00|11.4|10.2|11.49|10.29|11.51|10.31|11.36|10.16|0
1698696900000|2023-10-30 20:15:00|11.71|10.11|11.64|10.04|11.71|10.11|11.64|10.04|0
1698697200000|2023-10-30 20:20:00|11.62|10.02|11.56|9.96|11.64|10.04|11.56|9.96|0
1698697500000|2023-10-30 20:25:00|11.54|9.94|11.49|9.89|11.56|9.96|11.46|9.86|0
1698697800000|2023-10-30 20:30:00|11.47|9.87|11.47|9.87|11.48|9.88|11.47|9.87|0
1698698100000|2023-10-30 20:35:00|11.45|9.85|11.41|9.81|11.45|9.85|11.4|9.8|0
1698698400000|2023-10-30 20:40:00|11.39|9.79|11.39|9.79|11.43|9.83|11.37|9.77|0
1698698700000|2023-10-30 20:45:00|11.37|9.77|11.39|9.79|11.41|9.81|11.34|9.74|0
1698699000000|2023-10-30 20:50:00|11.41|9.81|11.5|9.9|11.5|9.9|11.41|9.81|0
1698699300000|2023-10-30 20:55:00|11.48|9.88|11.57|9.97|11.57|9.97|11.46|9.86|0
1698699600000|2023-10-30 21:00:00|11.53|9.93|11.51|9.91|11.53|9.93|11.51|9.91|0
1698699900000|2023-10-30 21:05:00|11.53|9.93|11.5|9.9|11.53|9.93|11.48|9.88|0
1698700200000|2023-10-30 21:10:00|11.49|9.89|11.5|9.9|11.51|9.91|11.49|9.89|0
1698700500000|2023-10-30 21:15:00|11.49|9.89|11.49|9.89|11.5|9.9|11.49|9.89|0
1698700800000|2023-10-30 21:20:00|11.48|9.88|11.48|9.88|11.48|9.88|11.46|9.86|0
1698701100000|2023-10-30 21:25:00|11.47|9.87|11.47|9.87|11.48|9.88|11.41|9.81|0
1698701400000|2023-10-30 21:30:00|11.48|9.88|11.49|9.89|11.52|9.92|11.48|9.88|0
1698701700000|2023-10-30 21:35:00|11.5|9.9|11.5|9.9|11.54|9.94|11.49|9.89|0
1698702000000|2023-10-30 21:40:00|11.49|9.89|11.5|9.9|11.5|9.9|11.49|9.89|0
1698702300000|2023-10-30 21:45:00|11.49|9.89|11.51|9.91|11.51|9.91|11.48|9.88|0
1698702600000|2023-10-30 21:50:00|11.49|9.89|11.51|9.91|11.51|9.91|11.49|9.89|0
1698702900000|2023-10-30 21:55:00|11.47|9.87|11.44|9.84|11.5|9.9|11.44|9.84|0
1698703200000|2023-10-30 22:00:00|11.48|9.88|11.51|9.91|11.53|9.93|11.44|9.84|0
1698703500000|2023-10-30 22:05:00|11.49|9.89|11.36|9.76|11.53|9.93|11.34|9.74|0
1698703800000|2023-10-30 22:10:00|11.37|9.77|11.32|9.72|11.38|9.78|11.31|9.71|0
1698704100000|2023-10-30 22:15:00|11.34|9.74|11.4|9.8|11.45|9.85|11.34|9.74|0
1698704400000|2023-10-30 22:20:00|11.41|9.81|11.45|9.85|11.45|9.85|11.4|9.8|0
1698704700000|2023-10-30 22:25:00|11.43|9.83|11.47|9.87|11.49|9.89|11.43|9.83|0
1698705000000|2023-10-30 22:30:00|11.49|9.89|11.47|9.87|11.49|9.89|11.47|9.87|0
1698705300000|2023-10-30 22:35:00|11.49|9.89|11.43|9.83|11.49|9.89|11.41|9.81|0
1698705600000|2023-10-30 22:40:00|11.45|9.85|11.52|9.92|11.52|9.92|11.45|9.85|0
1698705900000|2023-10-30 22:45:00|11.51|9.91|11.47|9.87|11.51|9.91|11.45|9.85|0
1698706200000|2023-10-30 22:50:00|11.45|9.85|11.49|9.89|11.49|9.89|11.45|9.85|0
1698706500000|2023-10-30 22:55:00|11.48|9.88|11.45|9.85|11.48|9.88|11.45|9.85|0
1698706800000|2023-10-30 23:00:00|11.43|9.83|11.36|9.76|11.45|9.85|11.36|9.76|0
1698707100000|2023-10-30 23:05:00|11.34|9.74|11.5|9.9|11.5|9.9|11.34|9.74|0
1698707400000|2023-10-30 23:10:00|11.49|9.89|11.5|9.9|11.5|9.9|11.47|9.87|0
1698707700000|2023-10-30 23:15:00|11.49|9.89|11.43|9.83|11.5|9.9|11.43|9.83|0
1698708000000|2023-10-30 23:20:00|11.45|9.85|11.46|9.86|11.46|9.86|11.44|9.84|0
1698708300000|2023-10-30 23:25:00|11.45|9.85|11.45|9.85|11.45|9.85|11.41|9.81|0
1698708600000|2023-10-30 23:30:00|11.46|9.86|11.48|9.88|11.48|9.88|11.43|9.83|0
1698708900000|2023-10-30 23:35:00|11.5|9.9|11.52|9.92|11.54|9.94|11.48|9.88|0
1698709200000|2023-10-30 23:40:00|11.5|9.9|11.5|9.9|11.52|9.92|11.5|9.9|0
1698709500000|2023-10-30 23:45:00|11.51|9.91|11.44|9.84|11.51|9.91|11.44|9.84|0
1698709800000|2023-10-30 23:50:00|11.45|9.85|11.42|9.82|11.48|9.88|11.42|9.82|0
1698710100000|2023-10-30 23:55:00|11.41|9.81|11.33|9.73|11.42|9.82|11.31|9.71|0
1698710400000|2023-10-31 00:00:00|11.35|9.75|11.26|9.66|11.35|9.75|11.24|9.64|0
1698710700000|2023-10-31 00:05:00|11.24|9.64|11.06|9.46|11.26|9.66|11.02|9.42|0
1698711000000|2023-10-31 00:10:00|11.04|9.44|11.07|9.47|11.11|9.51|11.04|9.44|0
1698711300000|2023-10-31 00:15:00|11.08|9.48|10.95|9.35|11.11|9.51|10.88|9.28|0
1698711600000|2023-10-31 00:20:00|10.97|9.37|11.02|9.42|11.02|9.42|10.93|9.33|0
1698711900000|2023-10-31 00:25:00|11|9.4|10.95|9.35|11.06|9.46|10.93|9.33|0
1698712200000|2023-10-31 00:30:00|10.75|9.55|10.82|9.62|10.82|9.62|10.75|9.55|0
1698712500000|2023-10-31 00:35:00|10.8|9.6|10.82|9.62|10.89|9.69|10.8|9.6|0
1698712800000|2023-10-31 00:40:00|10.8|9.6|10.76|9.56|10.82|9.62|10.73|9.53|0
1698713100000|2023-10-31 00:45:00|10.75|9.55|10.76|9.56|10.78|9.58|10.73|9.53|0
1698713400000|2023-10-31 00:50:00|10.78|9.58|10.82|9.62|10.84|9.64|10.76|9.56|0
1698713700000|2023-10-31 00:55:00|10.8|9.6|10.85|9.65|10.89|9.69|10.76|9.56|0
1698714000000|2023-10-31 01:00:00|10.87|9.67|10.8|9.6|10.88|9.68|10.76|9.56|0
1698714300000|2023-10-31 01:05:00|10.82|9.62|10.89|9.69|10.92|9.72|10.78|9.58|0
1698714600000|2023-10-31 01:10:00|10.87|9.67|10.76|9.56|10.89|9.69|10.74|9.54|0
1698714900000|2023-10-31 01:15:00|10.74|9.54|10.72|9.52|10.8|9.6|10.72|9.52|0
1698715200000|2023-10-31 01:20:00|10.71|9.51|10.72|9.52|10.74|9.54|10.69|9.49|0
1698715500000|2023-10-31 01:25:00|10.74|9.54|10.81|9.61|10.81|9.61|10.74|9.54|0
1698715800000|2023-10-31 01:30:00|10.85|9.65|10.68|9.48|10.86|9.66|10.65|9.45|0
1698716100000|2023-10-31 01:35:00|10.69|9.49|10.7|9.5|10.77|9.57|10.62|9.42|0
1698716400000|2023-10-31 01:40:00|10.72|9.52|10.51|9.31|10.72|9.52|10.41|9.21|0
1698716700000|2023-10-31 01:45:00|10.49|9.29|10.55|9.35|10.6|9.4|10.49|9.29|0
1698717000000|2023-10-31 01:50:00|10.56|9.36|10.66|9.46|10.72|9.52|10.56|9.36|0
1698717300000|2023-10-31 01:55:00|10.65|9.45|10.63|9.43|10.68|9.48|10.61|9.41|0
1698717600000|2023-10-31 02:00:00|10.65|9.45|10.74|9.54|10.78|9.58|10.63|9.43|0
1698717900000|2023-10-31 02:05:00|10.73|9.53|10.72|9.52|10.77|9.57|10.7|9.5|0
1698718200000|2023-10-31 02:10:00|10.74|9.54|10.72|9.52|10.77|9.57|10.68|9.48|0
1698718500000|2023-10-31 02:15:00|10.74|9.54|10.68|9.48|10.77|9.57|10.66|9.46|0
1698718800000|2023-10-31 02:20:00|10.7|9.5|10.68|9.48|10.7|9.5|10.65|9.45|0
1698719100000|2023-10-31 02:25:00|10.66|9.46|10.72|9.52|10.73|9.53|10.66|9.46|0
1698719400000|2023-10-31 02:30:00|10.73|9.53|10.77|9.57|10.77|9.57|10.7|9.5|0
1698719700000|2023-10-31 02:35:00|10.76|9.56|10.68|9.48|10.77|9.57|10.68|9.48|0
1698720000000|2023-10-31 02:40:00|10.66|9.46|10.63|9.43|10.67|9.47|10.61|9.41|0
1698720300000|2023-10-31 02:45:00|10.64|9.44|10.57|9.37|10.68|9.48|10.56|9.36|0
1698720600000|2023-10-31 02:50:00|10.59|9.39|10.48|9.28|10.59|9.39|10.48|9.28|0
1698720900000|2023-10-31 02:55:00|10.5|9.3|10.5|9.3|10.52|9.32|10.48|9.28|0
1698721200000|2023-10-31 03:00:00|10.47|9.27|10.47|9.27|10.5|9.3|10.36|9.16|0
1698721500000|2023-10-31 03:05:00|10.45|9.25|10.21|9.01|10.47|9.27|10.19|8.99|0
1698721800000|2023-10-31 03:10:00|10.19|8.99|10.26|9.06|10.26|9.06|10.16|8.96|0
1698722100000|2023-10-31 03:15:00|10.24|9.04|10.24|9.04|10.26|9.06|10.22|9.02|0
1698722400000|2023-10-31 03:20:00|10.26|9.06|10.27|9.07|10.29|9.09|10.22|9.02|0
1698722700000|2023-10-31 03:25:00|10.28|9.08|10.5|9.3|10.52|9.32|10.24|9.04|0
1698723000000|2023-10-31 03:30:00|10.52|9.32|10.39|9.19|10.57|9.37|10.39|9.19|0
1698723300000|2023-10-31 03:35:00|10.4|9.2|10.31|9.11|10.41|9.21|10.22|9.02|0
1698723600000|2023-10-31 03:40:00|10.32|9.12|10.37|9.17|10.44|9.24|10.32|9.12|0
1698723900000|2023-10-31 03:45:00|10.35|9.15|10.19|8.99|10.39|9.19|10.05|8.85|0
1698724200000|2023-10-31 03:50:00|10.2|9|10.24|9.04|10.24|9.04|10.13|8.93|0
1698724500000|2023-10-31 03:55:00|10.25|9.05|10.3|9.1|10.37|9.17|10.25|9.05|0
1698724800000|2023-10-31 04:00:00|10.29|9.09|10.29|9.09|10.34|9.14|10.25|9.05|0
1698725100000|2023-10-31 04:05:00|10.27|9.07|10.53|9.33|10.53|9.33|10.27|9.07|0
1698725400000|2023-10-31 04:10:00|10.52|9.32|10.39|9.19|10.52|9.32|10.35|9.15|0
1698725700000|2023-10-31 04:15:00|10.4|9.2|10.42|9.22|10.48|9.28|10.38|9.18|0
1698726000000|2023-10-31 04:20:00|10.41|9.21|10.39|9.19|10.42|9.22|10.36|9.16|0
1698726300000|2023-10-31 04:25:00|10.37|9.17|10.42|9.22|10.42|9.22|10.31|9.11|0
1698726600000|2023-10-31 04:30:00|10.4|9.2|10.27|9.07|10.44|9.24|10.27|9.07|0
1698726900000|2023-10-31 04:35:00|10.25|9.05|10.3|9.1|10.32|9.12|10.23|9.03|0
1698727200000|2023-10-31 04:40:00|10.32|9.12|10.2|9|10.32|9.12|10.16|8.96|0
1698727500000|2023-10-31 04:45:00|10.21|9.01|10.25|9.05|10.26|9.06|10.2|9|0
1698727800000|2023-10-31 04:50:00|10.26|9.06|10.25|9.05|10.28|9.08|10.2|9|0
1698728100000|2023-10-31 04:55:00|10.26|9.06|10.28|9.08|10.33|9.13|10.26|9.06|0
1698728400000|2023-10-31 05:00:00|10.25|9.05|10.19|8.99|10.28|9.08|10.14|8.94|0
1698728700000|2023-10-31 05:05:00|10.21|9.01|10.18|8.98|10.3|9.1|10.14|8.94|0
1698729000000|2023-10-31 05:10:00|10.19|8.99|10.18|8.98|10.24|9.04|10.17|8.97|0
1698729300000|2023-10-31 05:15:00|10.16|8.96|10.23|9.03|10.23|9.03|10.11|8.91|0
1698729600000|2023-10-31 05:20:00|10.21|9.01|10.16|8.96|10.28|9.08|10.16|8.96|0
1698729900000|2023-10-31 05:25:00|10.14|8.94|10.07|8.87|10.17|8.97|10.06|8.86|0
1698730200000|2023-10-31 05:30:00|10.08|8.88|10.11|8.91|10.17|8.97|10.06|8.86|0
1698730500000|2023-10-31 05:35:00|10.09|8.89|10.07|8.87|10.11|8.91|10.04|8.84|0
1698730800000|2023-10-31 05:40:00|10.08|8.88|10.19|8.99|10.21|9.01|10.08|8.88|0
1698731100000|2023-10-31 05:45:00|10.21|9.01|10.16|8.96|10.21|9.01|10.14|8.94|0
1698731400000|2023-10-31 05:50:00|10.15|8.95|10.21|9.01|10.24|9.04|10.12|8.92|0
1698731700000|2023-10-31 05:55:00|10.19|8.99|10.12|8.92|10.19|8.99|10.09|8.89|0
1698732000000|2023-10-31 06:00:00|10.15|8.95|10.04|8.84|10.17|8.97|10.04|8.84|0
1698732300000|2023-10-31 06:05:00|10.05|8.85|10.03|8.83|10.05|8.85|10|8.8|0
1698732600000|2023-10-31 06:10:00|10.02|8.82|10.02|8.82|10.03|8.83|9.95|8.75|0
1698732900000|2023-10-31 06:15:00|10.03|8.83|10.1|8.9|10.13|8.93|10.03|8.83|0
1698733200000|2023-10-31 06:20:00|10.12|8.92|10.13|8.93|10.15|8.95|10.08|8.88|0
1698733500000|2023-10-31 06:25:00|10.14|8.94|10.3|9.1|10.3|9.1|10.12|8.92|0
1698733800000|2023-10-31 06:30:00|10.32|9.12|10.48|9.28|10.48|9.28|10.3|9.1|0
1698734100000|2023-10-31 06:35:00|10.46|9.26|10.48|9.28|10.49|9.29|10.44|9.24|0
1698734400000|2023-10-31 06:40:00|10.49|9.29|10.46|9.26|10.6|9.4|10.46|9.26|0
1698734700000|2023-10-31 06:45:00|10.45|9.25|10.51|9.31|10.53|9.33|10.44|9.24|0
1698735000000|2023-10-31 06:50:00|10.5|9.3|10.51|9.31|10.55|9.35|10.48|9.28|0
1698735300000|2023-10-31 06:55:00|10.49|9.29|10.53|9.33|10.56|9.36|10.49|9.29|0
1698735600000|2023-10-31 07:00:00|10.56|9.36|10.62|9.42|10.67|9.47|10.53|9.33|0
1698735900000|2023-10-31 07:05:00|10.61|9.41|10.61|9.41|10.65|9.45|10.56|9.36|0
1698736200000|2023-10-31 07:10:00|10.63|9.43|10.67|9.47|10.67|9.47|10.56|9.36|0
1698736500000|2023-10-31 07:15:00|10.68|9.48|10.72|9.52|10.72|9.52|10.61|9.41|0
1698736800000|2023-10-31 07:20:00|10.7|9.5|10.7|9.5|10.74|9.54|10.63|9.43|0
1698737100000|2023-10-31 07:25:00|10.72|9.52|10.74|9.54|10.75|9.55|10.7|9.5|0
1698737400000|2023-10-31 07:30:00|10.73|9.53|10.63|9.43|10.74|9.54|10.4|9.2|0
1698737700000|2023-10-31 07:35:00|10.65|9.45|10.63|9.43|10.68|9.48|10.61|9.41|0
1698738000000|2023-10-31 07:40:00|10.65|9.45|10.65|9.45|10.66|9.46|10.58|9.38|0
1698738300000|2023-10-31 07:45:00|10.63|9.43|10.63|9.43|10.75|9.55|10.63|9.43|0
1698738600000|2023-10-31 07:50:00|10.65|9.45|10.49|9.29|10.67|9.47|10.45|9.25|0
1698738900000|2023-10-31 07:55:00|10.47|9.27|10.49|9.29|10.49|9.29|10.4|9.2|0
1698739200000|2023-10-31 08:00:00|10.5|9.3|10.36|9.16|10.6|9.4|10.35|9.15|0
1698739500000|2023-10-31 08:05:00|10.35|9.15|10.47|9.27|10.52|9.32|10.33|9.13|0
1698739800000|2023-10-31 08:10:00|10.46|9.26|10.71|9.51|10.71|9.51|10.42|9.22|0
1698740100000|2023-10-31 08:15:00|10.7|9.5|10.7|9.5|10.77|9.57|10.64|9.44|0
1698740400000|2023-10-31 08:20:00|10.71|9.51|10.8|9.6|10.86|9.66|10.68|9.48|0
1698740700000|2023-10-31 08:25:00|10.81|9.61|10.93|9.73|10.97|9.77|10.71|9.51|0
1698741000000|2023-10-31 08:30:00|10.91|9.71|10.96|9.76|10.98|9.78|10.88|9.68|0
1698741300000|2023-10-31 08:35:00|10.95|9.75|11.17|9.97|11.22|10.02|10.95|9.75|0
1698741600000|2023-10-31 08:40:00|11.18|9.98|11.26|10.06|11.3|10.1|11.17|9.97|0
1698741900000|2023-10-31 08:45:00|11.28|10.08|11.33|10.13|11.41|10.21|11.22|10.02|0
1698742200000|2023-10-31 08:50:00|11.35|10.15|11.6|10.4|11.62|10.42|11.35|10.15|0
1698742500000|2023-10-31 08:55:00|11.61|10.41|11.61|10.41|11.63|10.43|11.48|10.28|0
1698742800000|2023-10-31 09:00:00|11.6|10.4|11.5|10.3|11.65|10.45|11.47|10.27|0
1698743100000|2023-10-31 09:05:00|11.51|10.31|11.31|10.11|11.52|10.32|11.29|10.09|0
1698743400000|2023-10-31 09:10:00|11.33|10.13|11.39|10.19|11.54|10.34|11.31|10.11|0
1698743700000|2023-10-31 09:15:00|11.42|10.22|11.46|10.26|11.5|10.3|11.35|10.15|0
1698744000000|2023-10-31 09:20:00|11.44|10.24|11.2|10|11.44|10.24|11.2|10|0
1698744300000|2023-10-31 09:25:00|11.22|10.02|11.18|9.98|11.25|10.05|11.05|9.85|0
1698744600000|2023-10-31 09:30:00|11.17|9.97|11.57|10.37|11.57|10.37|11.14|9.94|0
1698744900000|2023-10-31 09:35:00|11.55|10.35|11.59|10.39|11.59|10.39|11.44|10.24|0
1698745200000|2023-10-31 09:40:00|11.65|10.45|11.69|10.49|11.73|10.53|11.57|10.37|0
1698745500000|2023-10-31 09:45:00|11.67|10.47|11.69|10.49|11.72|10.52|11.63|10.43|0
1698745800000|2023-10-31 09:50:00|11.7|10.5|11.59|10.39|11.72|10.52|11.57|10.37|0
1698746100000|2023-10-31 09:55:00|11.61|10.41|11.74|10.54|11.82|10.62|11.57|10.37|0
1698746400000|2023-10-31 10:00:00|11.72|10.52|11.9|10.7|11.92|10.72|11.67|10.47|0
1698746700000|2023-10-31 10:05:00|11.88|10.68|11.7|10.5|11.92|10.72|11.68|10.48|0
1698747000000|2023-10-31 10:10:00|11.72|10.52|11.88|10.68|11.94|10.74|11.66|10.46|0
1698747300000|2023-10-31 10:15:00|11.9|10.7|12.07|10.87|12.07|10.87|11.76|10.56|0
1698747600000|2023-10-31 10:20:00|12.09|10.89|11.99|10.79|12.09|10.89|11.95|10.75|0
1698747900000|2023-10-31 10:25:00|11.97|10.77|11.82|10.62|12.01|10.81|11.82|10.62|0
1698748200000|2023-10-31 10:30:00|11.84|10.64|12.01|10.81|12.03|10.83|11.84|10.64|0
1698748500000|2023-10-31 10:35:00|12.03|10.83|11.83|10.63|12.03|10.83|11.83|10.63|0
1698748800000|2023-10-31 10:40:00|11.85|10.65|11.79|10.59|11.87|10.67|11.72|10.52|0
1698749100000|2023-10-31 10:45:00|11.74|10.54|11.95|10.75|11.95|10.75|11.74|10.54|0
1698749400000|2023-10-31 10:50:00|11.91|10.71|11.81|10.61|11.91|10.71|11.81|10.61|0
1698749700000|2023-10-31 10:55:00|11.79|10.59|11.91|10.71|11.91|10.71|11.77|10.57|0
1698750000000|2023-10-31 11:00:00|11.85|10.65|11.29|10.09|12.28|11.08|11.29|10.09|0
1698750300000|2023-10-31 11:05:00|11.27|10.07|11.19|9.99|11.27|10.07|11.11|9.91|0
1698750600000|2023-10-31 11:10:00|11.2|10|11.41|10.21|11.44|10.24|11.2|10|0
1698750900000|2023-10-31 11:15:00|11.42|10.22|11.44|10.24|11.52|10.32|11.37|10.17|0
1698751200000|2023-10-31 11:20:00|11.42|10.22|11.48|10.28|11.56|10.36|11.37|10.17|0
1698751500000|2023-10-31 11:25:00|11.46|10.26|11.48|10.28|11.52|10.32|11.4|10.2|0
1698751800000|2023-10-31 11:30:00|11.5|10.3|11.52|10.32|11.56|10.36|11.4|10.2|0
1698752100000|2023-10-31 11:35:00|11.5|10.3|11.36|10.16|11.5|10.3|11.32|10.12|0
1698752400000|2023-10-31 11:40:00|11.38|10.18|11.27|10.07|11.44|10.24|11.24|10.04|0
1698752700000|2023-10-31 11:45:00|11.25|10.05|11.23|10.03|11.36|10.16|11.23|10.03|0
1698753000000|2023-10-31 11:50:00|11.25|10.05|11.36|10.16|11.4|10.2|11.16|9.96|0
1698753300000|2023-10-31 11:55:00|11.34|10.14|11.21|10.01|11.34|10.14|11.21|10.01|0
1698753600000|2023-10-31 12:00:00|11.25|10.05|11.29|10.09|11.32|10.12|11.14|9.94|0
1698753900000|2023-10-31 12:05:00|11.27|10.07|11.29|10.09|11.36|10.16|11.25|10.05|0
1698754200000|2023-10-31 12:10:00|11.3|10.1|11.38|10.18|11.4|10.2|11.3|10.1|0
1698754500000|2023-10-31 12:15:00|11.39|10.19|11.45|10.25|11.49|10.29|11.38|10.18|0
1698754800000|2023-10-31 12:20:00|11.47|10.27|11.55|10.35|11.57|10.37|11.43|10.23|0
1698755100000|2023-10-31 12:25:00|11.56|10.36|11.47|10.27|11.57|10.37|11.46|10.26|0
1698755400000|2023-10-31 12:30:00|11.46|10.26|11.15|9.95|11.46|10.26|11.1|9.9|0
1698755700000|2023-10-31 12:35:00|11.13|9.93|10.91|9.71|11.25|10.05|10.86|9.66|0
1698756000000|2023-10-31 12:40:00|10.89|9.69|10.78|9.58|10.98|9.78|10.69|9.49|0
1698756300000|2023-10-31 12:45:00|10.8|9.6|11.03|9.83|11.1|9.9|10.8|9.6|0
1698756600000|2023-10-31 12:50:00|11|9.8|11.06|9.86|11.09|9.89|10.89|9.69|0
1698756900000|2023-10-31 12:55:00|11.11|9.91|10.89|9.69|11.19|9.99|10.87|9.67|0
1698757200000|2023-10-31 13:00:00|10.91|9.71|11.05|9.85|11.11|9.91|10.91|9.71|0
1698757500000|2023-10-31 13:05:00|11.02|9.82|10.94|9.74|11.18|9.98|10.94|9.74|0
1698757800000|2023-10-31 13:10:00|10.92|9.72|10.81|9.61|11|9.8|10.81|9.61|0
1698758100000|2023-10-31 13:15:00|10.83|9.63|10.81|9.61|10.85|9.65|10.69|9.49|0
1698758400000|2023-10-31 13:20:00|10.8|9.6|10.69|9.49|10.81|9.61|10.67|9.47|0
1698758700000|2023-10-31 13:25:00|10.7|9.5|10.98|9.78|11.01|9.81|10.63|9.43|0
1698759000000|2023-10-31 13:30:00|10.92|9.72|10.51|9.31|11.07|9.87|10.47|9.27|0
1698759300000|2023-10-31 13:35:00|10.45|9.25|10.31|9.11|10.51|9.31|9.82|8.62|0
1698759600000|2023-10-31 13:40:00|10.33|9.13|10.24|9.04|10.42|9.22|10.19|8.99|0
1698759900000|2023-10-31 13:45:00|10.23|9.03|10.33|9.13|10.45|9.25|10.17|8.97|0
1698760200000|2023-10-31 13:50:00|10.26|9.06|10.12|8.92|10.31|9.11|9.85|8.65|0
1698760500000|2023-10-31 13:55:00|10.14|8.94|10.17|8.97|10.29|9.09|10.02|8.82|0
1698760800000|2023-10-31 14:00:00|10.08|8.88|9.88|8.68|10.21|9.01|9.82|8.62|0
1698761100000|2023-10-31 14:05:00|9.91|8.71|10.5|9.3|10.5|9.3|9.87|8.67|0
1698761400000|2023-10-31 14:10:00|10.52|9.32|10.9|9.7|11.08|9.88|10.52|9.32|0
1698761700000|2023-10-31 14:15:00|10.93|9.73|10.95|9.75|11.23|10.03|10.86|9.66|0
1698762000000|2023-10-31 14:20:00|10.97|9.77|10.91|9.71|11.1|9.9|10.86|9.66|0
1698762300000|2023-10-31 14:25:00|10.89|9.69|10.88|9.68|10.93|9.73|10.64|9.44|0
1698762600000|2023-10-31 14:30:00|10.91|9.71|10.62|9.42|11.02|9.82|10.6|9.4|0
1698762900000|2023-10-31 14:35:00|10.59|9.39|10.32|9.12|10.59|9.39|10.22|9.02|0
1698763200000|2023-10-31 14:40:00|10.31|9.11|11.11|9.91|11.15|9.95|10.2|9|0
1698763500000|2023-10-31 14:45:00|11.09|9.89|10.85|9.65|11.21|10.01|10.84|9.64|0
1698763800000|2023-10-31 14:50:00|10.91|9.71|11.37|10.17|11.45|10.25|10.91|9.71|0
1698764100000|2023-10-31 14:55:00|11.4|10.2|11.26|10.06|11.47|10.27|11.09|9.89|0
1698764400000|2023-10-31 15:00:00|11.33|10.13|11.13|9.93|11.47|10.27|11.09|9.89|0
1698764700000|2023-10-31 15:05:00|11.15|9.95|11.24|10.04|11.24|10.04|11.04|9.84|0
1698765000000|2023-10-31 15:10:00|11.22|10.02|11.3|10.1|11.3|10.1|11.02|9.82|0
1698765300000|2023-10-31 15:15:00|11.29|10.09|11.08|9.88|11.3|10.1|10.85|9.65|0
1698765600000|2023-10-31 15:20:00|11.07|9.87|10.85|9.65|11.07|9.87|10.78|9.58|0
1698765900000|2023-10-31 15:25:00|10.87|9.67|10.5|9.3|11.5|10.3|10.48|9.28|0
1698766200000|2023-10-31 15:30:00|10.53|9.33|10.71|9.51|10.71|9.51|10.32|9.12|0
1698766500000|2023-10-31 15:35:00|10.73|9.53|10.62|9.42|10.78|9.58|10.44|9.24|0
1698766800000|2023-10-31 15:40:00|10.66|9.46|10.51|9.31|10.66|9.46|10.32|9.12|0
1698767100000|2023-10-31 15:45:00|10.49|9.29|10.42|9.22|10.58|9.38|10.37|9.17|0
1698767400000|2023-10-31 15:50:00|10.44|9.24|10.42|9.22|10.53|9.33|10.34|9.14|0
1698767700000|2023-10-31 15:55:00|10.44|9.24|11.04|9.84|11.04|9.84|10.44|9.24|0
1698768000000|2023-10-31 16:00:00|11.05|9.85|10.82|9.62|11.07|9.87|10.78|9.58|0
1698768300000|2023-10-31 16:05:00|10.83|9.63|10.91|9.71|10.94|9.74|10.72|9.52|0
1698768600000|2023-10-31 16:10:00|10.89|9.69|10.39|9.19|10.92|9.72|10.37|9.17|0
1698768900000|2023-10-31 16:15:00|10.4|9.2|10.37|9.17|10.47|9.27|10.19|8.99|0
1698769200000|2023-10-31 16:20:00|10.33|9.13|10.44|9.24|10.47|9.27|10.3|9.1|0
1698769500000|2023-10-31 16:25:00|10.45|9.25|10.67|9.47|10.69|9.49|10.37|9.17|0
1698769800000|2023-10-31 16:30:00|10.65|9.45|10.64|9.44|11.13|9.93|10.6|9.4|0
1698770100000|2023-10-31 16:35:00|10.65|9.45|10.72|9.52|10.78|9.58|9.99|8.79|0
1698770400000|2023-10-31 16:40:00|10.71|9.51|10.86|9.66|11.09|9.89|10.6|9.4|0
1698770700000|2023-10-31 16:45:00|10.85|9.65|10.96|9.76|10.96|9.76|10.76|9.56|0
1698771000000|2023-10-31 16:50:00|10.94|9.74|10.78|9.58|10.94|9.74|10.71|9.51|0
1698771300000|2023-10-31 16:55:00|10.76|9.56|11.02|9.82|11.09|9.89|10.76|9.56|0
1698771600000|2023-10-31 17:00:00|11|9.8|10.8|9.6|11.29|10.09|10.8|9.6|0
1698771900000|2023-10-31 17:05:00|10.82|9.62|11.04|9.84|11.08|9.88|10.82|9.62|0
1698772200000|2023-10-31 17:10:00|11.02|9.82|10.74|9.54|11.02|9.82|10.49|9.29|0
1698772500000|2023-10-31 17:15:00|10.76|9.56|10.87|9.67|10.96|9.76|10.76|9.56|0
1698772800000|2023-10-31 17:20:00|10.85|9.65|10.9|9.7|11.02|9.82|10.83|9.63|0
1698773100000|2023-10-31 17:25:00|10.89|9.69|10.94|9.74|10.96|9.76|10.65|9.45|0
1698773400000|2023-10-31 17:30:00|10.96|9.76|11.22|10.02|11.24|10.04|10.94|9.74|0
1698773700000|2023-10-31 17:35:00|11.24|10.04|11.19|9.99|11.24|10.04|10.98|9.78|0
1698774000000|2023-10-31 17:40:00|11.17|9.97|11.38|10.18|11.57|10.37|11.09|9.89|0
1698774300000|2023-10-31 17:45:00|11.37|10.17|11.26|10.06|11.37|10.17|11.22|10.02|0
1698774600000|2023-10-31 17:50:00|11.28|10.08|11.57|10.37|11.61|10.41|11.22|10.02|0
1698774900000|2023-10-31 17:55:00|11.55|10.35|11.61|10.41|11.66|10.46|11.45|10.25|0
1698775200000|2023-10-31 18:00:00|11.59|10.39|11.62|10.42|11.72|10.52|11.51|10.31|0
1698775500000|2023-10-31 18:05:00|11.59|10.39|11.53|10.33|11.68|10.48|11.51|10.31|0
1698775800000|2023-10-31 18:10:00|11.54|10.34|11.39|10.19|11.58|10.38|11.39|10.19|0
1698776100000|2023-10-31 18:15:00|11.37|10.17|11.26|10.06|11.53|10.33|11.2|10|0
1698776400000|2023-10-31 18:20:00|11.23|10.03|10.54|9.34|11.37|10.17|10.45|9.25|0
1698776700000|2023-10-31 18:25:00|10.56|9.36|10.42|9.22|10.56|9.36|10.42|9.22|0
1698777000000|2023-10-31 18:30:00|10.4|9.2|10.56|9.36|10.65|9.45|10.4|9.2|0
1698777300000|2023-10-31 18:35:00|10.58|9.38|10.56|9.36|10.63|9.43|10.44|9.24|0
1698777600000|2023-10-31 18:40:00|10.54|9.34|10.84|9.64|10.87|9.67|10.52|9.32|0
1698777900000|2023-10-31 18:45:00|10.82|9.62|10.95|9.75|11.08|9.88|10.7|9.5|0
1698778200000|2023-10-31 18:50:00|10.97|9.77|10.97|9.77|11.08|9.88|10.91|9.71|0
1698778500000|2023-10-31 18:55:00|10.98|9.78|10.79|9.59|11.1|9.9|10.64|9.44|0
1698778800000|2023-10-31 19:00:00|10.8|9.6|11.07|9.87|11.07|9.87|10.79|9.59|0
1698779100000|2023-10-31 19:05:00|11.05|9.85|11.12|9.92|11.12|9.92|10.86|9.66|0
1698779400000|2023-10-31 19:10:00|11.1|9.9|10.97|9.77|11.18|9.98|10.97|9.77|0
1698779700000|2023-10-31 19:15:00|10.95|9.75|11.06|9.86|11.1|9.9|10.91|9.71|0
1698780000000|2023-10-31 19:20:00|11.04|9.84|10.87|9.67|11.1|9.9|10.8|9.6|0
1698780300000|2023-10-31 19:25:00|10.89|9.69|11|9.8|11.02|9.82|10.8|9.6|0
1698780600000|2023-10-31 19:30:00|10.99|9.79|10.78|9.58|10.99|9.79|10.78|9.58|0
1698780900000|2023-10-31 19:35:00|10.8|9.6|10.58|9.38|10.85|9.65|10.58|9.38|0
1698781200000|2023-10-31 19:40:00|10.59|9.39|10.53|9.33|10.61|9.41|10.22|9.02|0
1698781500000|2023-10-31 19:45:00|10.51|9.31|10.54|9.34|10.54|9.34|10.34|9.14|0
1698781800000|2023-10-31 19:50:00|10.52|9.32|10.6|9.4|10.65|9.45|10.42|9.22|0
1698782100000|2023-10-31 19:55:00|10.58|9.38|10.67|9.47|10.88|9.68|10.58|9.38|0
1698782400000|2023-10-31 20:00:00|10.65|9.45|10.32|9.12|10.67|9.47|10.29|9.09|0
1698782700000|2023-10-31 20:05:00|10.34|9.14|10.34|9.14|10.41|9.21|10.32|9.12|0
1698783000000|2023-10-31 20:10:00|10.33|9.13|10.23|9.03|10.34|9.14|10.2|9|0
1698783300000|2023-10-31 20:15:00|10.42|8.82|10.29|8.69|10.42|8.82|10.26|8.66|0
1698783600000|2023-10-31 20:20:00|10.27|8.67|10.27|8.67|10.33|8.73|10.22|8.62|0
1698783900000|2023-10-31 20:25:00|10.29|8.69|10.24|8.64|10.3|8.7|10.24|8.64|0
1698784200000|2023-10-31 20:30:00|10.22|8.62|10.2|8.6|10.24|8.64|10.17|8.57|0
1698784500000|2023-10-31 20:35:00|10.22|8.62|10.22|8.62|10.24|8.64|10.17|8.57|0
1698784800000|2023-10-31 20:40:00|10.24|8.64|10.2|8.6|10.25|8.65|10.17|8.57|0
1698785100000|2023-10-31 20:45:00|10.18|8.58|10.17|8.57|10.2|8.6|10.16|8.56|0
1698785400000|2023-10-31 20:50:00|10.18|8.58|10.18|8.58|10.2|8.6|10.15|8.55|0
1698785700000|2023-10-31 20:55:00|10.2|8.6|10.28|8.68|10.28|8.68|10.18|8.58|0
1698786000000|2023-10-31 21:00:00|10.27|8.67|10.25|8.65|10.27|8.67|10.25|8.65|0
1698786300000|2023-10-31 21:05:00|10.26|8.66|10.28|8.68|10.28|8.68|10.21|8.61|0
1698786600000|2023-10-31 21:10:00|10.3|8.7|10.32|8.72|10.37|8.77|10.28|8.68|0
1698786900000|2023-10-31 21:15:00|10.35|8.75|10.36|8.76|10.39|8.79|10.32|8.72|0
1698787200000|2023-10-31 21:20:00|10.37|8.77|10.31|8.71|10.37|8.77|10.29|8.69|0
1698787500000|2023-10-31 21:25:00|10.33|8.73|10.33|8.73|10.36|8.76|10.31|8.71|0
1698787800000|2023-10-31 21:30:00|10.3|8.7|10.34|8.74|10.34|8.74|10.3|8.7|0
1698788100000|2023-10-31 21:35:00|10.31|8.71|10.34|8.74|10.34|8.74|10.31|8.71|0
1698788400000|2023-10-31 21:40:00|10.33|8.73|10.3|8.7|10.33|8.73|10.26|8.66|0
1698788700000|2023-10-31 21:45:00|10.28|8.68|10.34|8.74|10.36|8.76|10.28|8.68|0
1698789000000|2023-10-31 21:50:00|10.33|8.73|10.33|8.73|10.33|8.73|10.33|8.73|0
1698789300000|2023-10-31 21:55:00|10.34|8.74|10.35|8.75|10.35|8.75|10.33|8.73|0
1698789600000|2023-10-31 22:00:00|10.38|8.78|10.24|8.64|10.5|8.9|10.24|8.64|0
1698789900000|2023-10-31 22:05:00|10.23|8.63|10.21|8.61|10.23|8.63|10.16|8.56|0
1698790200000|2023-10-31 22:10:00|10.19|8.59|10.23|8.63|10.23|8.63|10.16|8.56|0
1698790500000|2023-10-31 22:15:00|10.21|8.61|10.24|8.64|10.26|8.66|10.21|8.61|0
1698790800000|2023-10-31 22:20:00|10.23|8.63|10.16|8.56|10.24|8.64|10.16|8.56|0
1698791100000|2023-10-31 22:25:00|10.17|8.57|10.19|8.59|10.22|8.62|10.14|8.54|0
1698791400000|2023-10-31 22:30:00|10.21|8.61|10.19|8.59|10.26|8.66|10.19|8.59|0
1698791700000|2023-10-31 22:35:00|10.22|8.62|10.24|8.64|10.26|8.66|10.21|8.61|0
1698792000000|2023-10-31 22:40:00|10.26|8.66|10.31|8.71|10.33|8.73|10.26|8.66|0
1698792300000|2023-10-31 22:45:00|10.33|8.73|10.29|8.69|10.33|8.73|10.28|8.68|0
1698792600000|2023-10-31 22:50:00|10.31|8.71|10.33|8.73|10.35|8.75|10.31|8.71|0
1698792900000|2023-10-31 22:55:00|10.35|8.75|10.34|8.74|10.36|8.76|10.33|8.73|0
1698793200000|2023-10-31 23:00:00|10.35|8.75|10.15|8.55|10.36|8.76|10.11|8.51|0
1698793500000|2023-10-31 23:05:00|10.17|8.57|10.17|8.57|10.19|8.59|10.12|8.52|0
1698793800000|2023-10-31 23:10:00|10.15|8.55|10.12|8.52|10.17|8.57|10.12|8.52|0
1698794100000|2023-10-31 23:15:00|10.1|8.5|10.18|8.58|10.18|8.58|10.1|8.5|0
1698794400000|2023-10-31 23:20:00|10.17|8.57|10.15|8.55|10.17|8.57|10.15|8.55|0
1698794700000|2023-10-31 23:25:00|10.13|8.53|10.15|8.55|10.15|8.55|10.11|8.51|0
1698795000000|2023-10-31 23:30:00|10.13|8.53|10.11|8.51|10.15|8.55|10.11|8.51|0
1698795300000|2023-10-31 23:35:00|10.13|8.53|10.11|8.51|10.13|8.53|10.06|8.46|0
1698795600000|2023-10-31 23:40:00|10.13|8.53|10.16|8.56|10.16|8.56|10.1|8.5|0
1698795900000|2023-10-31 23:45:00|10.15|8.55|10.11|8.51|10.15|8.55|10.09|8.49|0
1698796200000|2023-10-31 23:50:00|10.1|8.5|10.15|8.55|10.15|8.55|10.09|8.49|0
1698796500000|2023-10-31 23:55:00|10.13|8.53|10.15|8.55|10.16|8.56|10.13|8.53|0
1698796800000|2023-11-01 00:00:00|10.14|8.54|10.21|8.61|10.25|8.65|10.13|8.53|0
1698797100000|2023-11-01 00:05:00|10.2|8.6|10.14|8.54|10.23|8.63|10.13|8.53|0
1698797400000|2023-11-01 00:10:00|10.13|8.53|10.21|8.61|10.21|8.61|10.11|8.51|0
1698797700000|2023-11-01 00:15:00|10.23|8.63|10.27|8.67|10.28|8.68|10.21|8.61|0
1698798000000|2023-11-01 00:20:00|10.25|8.65|10.19|8.59|10.28|8.68|10.18|8.58|0
1698798300000|2023-11-01 00:25:00|10.18|8.58|10.11|8.51|10.19|8.59|10.09|8.49|0
1698798600000|2023-11-01 00:30:00|9.91|8.71|9.79|8.59|9.92|8.72|9.79|8.59|0
1698798900000|2023-11-01 00:35:00|9.8|8.6|9.79|8.59|9.8|8.6|9.75|8.55|0
1698799200000|2023-11-01 00:40:00|9.8|8.6|9.73|8.53|9.82|8.62|9.72|8.52|0
1698799500000|2023-11-01 00:45:00|9.75|8.55|9.85|8.65|9.91|8.71|9.75|8.55|0
1698799800000|2023-11-01 00:50:00|9.86|8.66|9.77|8.57|9.87|8.67|9.72|8.52|0
1698800100000|2023-11-01 00:55:00|9.78|8.58|9.85|8.65|9.87|8.67|9.73|8.53|0
1698800400000|2023-11-01 01:00:00|9.84|8.64|9.8|8.6|9.87|8.67|9.78|8.58|0
1698800700000|2023-11-01 01:05:00|9.78|8.58|9.82|8.62|9.87|8.67|9.77|8.57|0
1698801000000|2023-11-01 01:10:00|9.83|8.63|9.82|8.62|9.83|8.63|9.77|8.57|0
1698801300000|2023-11-01 01:15:00|9.8|8.6|9.71|8.51|9.82|8.62|9.65|8.45|0
1698801600000|2023-11-01 01:20:00|9.73|8.53|9.73|8.53|9.78|8.58|9.64|8.44|0
1698801900000|2023-11-01 01:25:00|9.75|8.55|9.71|8.51|9.76|8.56|9.7|8.5|0
1698802200000|2023-11-01 01:30:00|9.73|8.53|9.76|8.56|9.78|8.58|9.69|8.49|0
1698802500000|2023-11-01 01:35:00|9.78|8.58|9.8|8.6|9.88|8.68|9.78|8.58|0
1698802800000|2023-11-01 01:40:00|9.81|8.61|9.86|8.66|9.87|8.67|9.8|8.6|0
1698803100000|2023-11-01 01:45:00|9.8|8.6|9.81|8.61|9.85|8.65|9.74|8.54|0
1698803400000|2023-11-01 01:50:00|9.78|8.58|9.7|8.5|9.8|8.6|9.69|8.49|0
1698803700000|2023-11-01 01:55:00|9.71|8.51|9.74|8.54|9.76|8.56|9.61|8.41|0
1698804000000|2023-11-01 02:00:00|9.73|8.53|9.78|8.58|9.79|8.59|9.69|8.49|0
1698804300000|2023-11-01 02:05:00|9.76|8.56|9.69|8.49|9.76|8.56|9.67|8.47|0
1698804600000|2023-11-01 02:10:00|9.68|8.48|9.84|8.64|9.88|8.68|9.67|8.47|0
1698804900000|2023-11-01 02:15:00|9.86|8.66|9.9|8.7|9.9|8.7|9.79|8.59|0
1698805200000|2023-11-01 02:20:00|9.89|8.69|9.95|8.75|9.95|8.75|9.83|8.63|0
1698805500000|2023-11-01 02:25:00|9.93|8.73|10.02|8.82|10.02|8.82|9.93|8.73|0
1698805800000|2023-11-01 02:30:00|10.03|8.83|10.15|8.95|10.15|8.95|10.03|8.83|0
1698806100000|2023-11-01 02:35:00|10.16|8.96|10.14|8.94|10.17|8.97|10.14|8.94|0
1698806400000|2023-11-01 02:40:00|10.12|8.92|10.16|8.96|10.17|8.97|10.12|8.92|0
1698806700000|2023-11-01 02:45:00|10.15|8.95|10.1|8.9|10.19|8.99|10.1|8.9|0
1698807000000|2023-11-01 02:50:00|10.12|8.92|10.08|8.88|10.12|8.92|10.07|8.87|0
1698807300000|2023-11-01 02:55:00|10.1|8.9|10.2|9|10.21|9.01|10.1|8.9|0
1698807600000|2023-11-01 03:00:00|10.19|8.99|10.19|8.99|10.21|9.01|10.15|8.95|0
1698807900000|2023-11-01 03:05:00|10.21|9.01|10.17|8.97|10.21|9.01|10.15|8.95|0
1698808200000|2023-11-01 03:10:00|10.18|8.98|10.13|8.93|10.19|8.99|10.13|8.93|0
1698808500000|2023-11-01 03:15:00|10.15|8.95|10.19|8.99|10.21|9.01|10.13|8.93|0
1698808800000|2023-11-01 03:20:00|10.2|9|10.22|9.02|10.24|9.04|10.19|8.99|0
1698809100000|2023-11-01 03:25:00|10.23|9.03|10.2|9|10.24|9.04|10.2|9|0
1698809400000|2023-11-01 03:30:00|10.19|8.99|10.2|9|10.24|9.04|10.19|8.99|0
1698809700000|2023-11-01 03:35:00|10.22|9.02|10.15|8.95|10.22|9.02|10.15|8.95|0
1698810000000|2023-11-01 03:40:00|10.17|8.97|10.22|9.02|10.22|9.02|10.17|8.97|0
1698810300000|2023-11-01 03:45:00|10.2|9|10.15|8.95|10.2|9|10.15|8.95|0
1698810600000|2023-11-01 03:50:00|10.17|8.97|10.17|8.97|10.18|8.98|10.15|8.95|0
1698810900000|2023-11-01 03:55:00|10.18|8.98|10.14|8.94|10.2|9|10.14|8.94|0
1698811200000|2023-11-01 04:00:00|10.13|8.93|10.16|8.96|10.22|9.02|10.11|8.91|0
1698811500000|2023-11-01 04:05:00|10.17|8.97|10.15|8.95|10.18|8.98|10.15|8.95|0
1698811800000|2023-11-01 04:10:00|10.13|8.93|10.13|8.93|10.15|8.95|10.08|8.88|0
1698812100000|2023-11-01 04:15:00|10.12|8.92|10.13|8.93|10.15|8.95|10.09|8.89|0
1698812400000|2023-11-01 04:20:00|10.11|8.91|10.13|8.93|10.15|8.95|10.11|8.91|0
1698812700000|2023-11-01 04:25:00|10.11|8.91|10.06|8.86|10.11|8.91|10.06|8.86|0
1698813000000|2023-11-01 04:30:00|10.07|8.87|10.07|8.87|10.09|8.89|10.02|8.82|0
1698813300000|2023-11-01 04:35:00|10.09|8.89|10.16|8.96|10.16|8.96|10.09|8.89|0
1698813600000|2023-11-01 04:40:00|10.14|8.94|10.16|8.96|10.18|8.98|10.14|8.94|0
1698813900000|2023-11-01 04:45:00|10.17|8.97|10.16|8.96|10.2|9|10.14|8.94|0
1698814200000|2023-11-01 04:50:00|10.14|8.94|10.12|8.92|10.16|8.96|10.09|8.89|0
1698814500000|2023-11-01 04:55:00|10.14|8.94|10.14|8.94|10.19|8.99|10.12|8.92|0
1698814800000|2023-11-01 05:00:00|10.12|8.92|10.05|8.85|10.13|8.93|10.03|8.83|0
1698815100000|2023-11-01 05:05:00|10.03|8.83|10.07|8.87|10.09|8.89|10|8.8|0
1698815400000|2023-11-01 05:10:00|10.09|8.89|10.09|8.89|10.12|8.92|10.07|8.87|0
1698815700000|2023-11-01 05:15:00|10.07|8.87|10.09|8.89|10.1|8.9|10.05|8.85|0
1698816000000|2023-11-01 05:20:00|10.1|8.9|10.07|8.87|10.16|8.96|10.07|8.87|0
1698816300000|2023-11-01 05:25:00|10.09|8.89|10.03|8.83|10.09|8.89|10.03|8.83|0
1698816600000|2023-11-01 05:30:00|10.01|8.81|9.98|8.78|10.03|8.83|9.94|8.74|0
1698816900000|2023-11-01 05:35:00|10|8.8|9.86|8.66|10.01|8.81|9.86|8.66|0
1698817200000|2023-11-01 05:40:00|9.84|8.64|9.87|8.67|9.93|8.73|9.75|8.55|0
1698817500000|2023-11-01 05:45:00|9.86|8.66|9.8|8.6|9.87|8.67|9.79|8.59|0
1698817800000|2023-11-01 05:50:00|9.79|8.59|9.82|8.62|9.82|8.62|9.79|8.59|0
1698818100000|2023-11-01 05:55:00|9.8|8.6|9.8|8.6|9.84|8.64|9.79|8.59|0
1698818400000|2023-11-01 06:00:00|9.79|8.59|9.96|8.76|9.96|8.76|9.79|8.59|0
1698818700000|2023-11-01 06:05:00|9.95|8.75|10.06|8.86|10.1|8.9|9.95|8.75|0
1698819000000|2023-11-01 06:10:00|10.08|8.88|10.19|8.99|10.2|9|10.08|8.88|0
1698819300000|2023-11-01 06:15:00|10.15|8.95|10.15|8.95|10.17|8.97|10.13|8.93|0
1698819600000|2023-11-01 06:20:00|10.14|8.94|10.13|8.93|10.15|8.95|10.1|8.9|0
1698819900000|2023-11-01 06:25:00|10.11|8.91|10.13|8.93|10.15|8.95|10.11|8.91|0
1698820200000|2023-11-01 06:30:00|10.12|8.92|10.11|8.91|10.15|8.95|10.1|8.9|0
1698820500000|2023-11-01 06:35:00|10.13|8.93|10.18|8.98|10.18|8.98|10.13|8.93|0
1698820800000|2023-11-01 06:40:00|10.17|8.97|10.2|9|10.22|9.02|10.16|8.96|0
1698821100000|2023-11-01 06:45:00|10.18|8.98|10.25|9.05|10.25|9.05|10.18|8.98|0
1698821400000|2023-11-01 06:50:00|10.27|9.07|10.46|9.26|10.47|9.27|10.27|9.07|0
1698821700000|2023-11-01 06:55:00|10.47|9.27|10.5|9.3|10.52|9.32|10.43|9.23|0
1698822000000|2023-11-01 07:00:00|10.49|9.29|10.43|9.23|10.49|9.29|10.41|9.21|0
1698822300000|2023-11-01 07:05:00|10.41|9.21|10.3|9.1|10.44|9.24|10.29|9.09|0
1698822600000|2023-11-01 07:10:00|10.32|9.12|10.39|9.19|10.39|9.19|10.25|9.05|0
1698822900000|2023-11-01 07:15:00|10.45|9.25|10.36|9.16|10.45|9.25|10.34|9.14|0
1698823200000|2023-11-01 07:20:00|10.38|9.18|10.27|9.07|10.38|9.18|10.21|9.01|0
1698823500000|2023-11-01 07:25:00|10.29|9.09|10.25|9.05|10.29|9.09|10.2|9|0
1698823800000|2023-11-01 07:30:00|10.22|9.02|10.32|9.12|10.32|9.12|10.18|8.98|0
1698824100000|2023-11-01 07:35:00|10.34|9.14|10.25|9.05|10.36|9.16|10.25|9.05|0
1698824400000|2023-11-01 07:40:00|10.23|9.03|10.09|8.89|10.25|9.05|10.07|8.87|0
1698824700000|2023-11-01 07:45:00|10.07|8.87|10.05|8.85|10.13|8.93|10.03|8.83|0
1698825000000|2023-11-01 07:50:00|10.03|8.83|10.03|8.83|10.12|8.92|10|8.8|0
1698825300000|2023-11-01 07:55:00|10.02|8.82|10|8.8|10.04|8.84|9.96|8.76|0
1698825600000|2023-11-01 08:00:00|9.98|8.78|9.96|8.76|10.1|8.9|9.88|8.68|0
1698825900000|2023-11-01 08:05:00|9.98|8.78|10.08|8.88|10.12|8.92|9.91|8.71|0
1698826200000|2023-11-01 08:10:00|10.07|8.87|10.19|8.99|10.24|9.04|9.96|8.76|0
1698826500000|2023-11-01 08:15:00|10.21|9.01|9.87|8.67|10.21|9.01|9.86|8.66|0
1698826800000|2023-11-01 08:20:00|9.86|8.66|9.94|8.74|10|8.8|9.84|8.64|0
1698827100000|2023-11-01 08:25:00|9.93|8.73|9.65|8.45|9.94|8.74|9.62|8.42|0
1698827400000|2023-11-01 08:30:00|9.62|8.42|9.79|8.59|9.87|8.67|9.61|8.41|0
1698827700000|2023-11-01 08:35:00|9.8|8.6|9.83|8.63|9.89|8.69|9.75|8.55|0
1698828000000|2023-11-01 08:40:00|9.86|8.66|9.68|8.48|9.87|8.67|9.6|8.4|0
1698828300000|2023-11-01 08:45:00|9.67|8.47|9.63|8.43|9.72|8.52|9.51|8.31|0
1698828600000|2023-11-01 08:50:00|9.65|8.45|9.46|8.26|9.65|8.45|9.41|8.21|0
1698828900000|2023-11-01 08:55:00|9.48|8.28|9.55|8.35|9.56|8.36|9.45|8.25|0
1698829200000|2023-11-01 09:00:00|9.56|8.36|9.68|8.48|9.68|8.48|9.48|8.28|0
1698829500000|2023-11-01 09:05:00|9.7|8.5|9.77|8.57|9.9|8.7|9.7|8.5|0
1698829800000|2023-11-01 09:10:00|9.78|8.58|9.73|8.53|9.8|8.6|9.67|8.47|0
1698830100000|2023-11-01 09:15:00|9.71|8.51|9.58|8.38|9.71|8.51|9.58|8.38|0
1698830400000|2023-11-01 09:20:00|9.56|8.36|9.39|8.19|9.6|8.4|9.38|8.18|0
1698830700000|2023-11-01 09:25:00|9.38|8.18|9.53|8.33|9.53|8.33|9.38|8.18|0
1698831000000|2023-11-01 09:30:00|9.54|8.34|9.46|8.26|9.61|8.41|9.44|8.24|0
1698831300000|2023-11-01 09:35:00|9.44|8.24|9.53|8.33|9.59|8.39|9.43|8.23|0
1698831600000|2023-11-01 09:40:00|9.56|8.36|9.44|8.24|9.56|8.36|9.43|8.23|0
1698831900000|2023-11-01 09:45:00|9.43|8.23|9.42|8.22|9.51|8.31|9.4|8.2|0
1698832200000|2023-11-01 09:50:00|9.41|8.21|9.38|8.18|9.44|8.24|9.31|8.11|0
1698832500000|2023-11-01 09:55:00|9.37|8.17|9.44|8.24|9.46|8.26|9.34|8.14|0
1698832800000|2023-11-01 10:00:00|9.46|8.26|9.36|8.16|9.47|8.27|9.34|8.14|0
1698833100000|2023-11-01 10:05:00|9.37|8.17|9.26|8.06|9.44|8.24|9.24|8.04|0
1698833400000|2023-11-01 10:10:00|9.25|8.05|9.35|8.15|9.35|8.15|9.23|8.03|0
1698833700000|2023-11-01 10:15:00|9.34|8.14|9.34|8.14|9.39|8.19|9.29|8.09|0
1698834000000|2023-11-01 10:20:00|9.32|8.12|9.27|8.07|9.34|8.14|9.24|8.04|0
1698834300000|2023-11-01 10:25:00|9.26|8.06|9.42|8.22|9.44|8.24|9.26|8.06|0
1698834600000|2023-11-01 10:30:00|9.4|8.2|9.49|8.29|9.49|8.29|9.35|8.15|0
1698834900000|2023-11-01 10:35:00|9.5|8.3|9.55|8.35|9.59|8.39|9.49|8.29|0
1698835200000|2023-11-01 10:40:00|9.57|8.37|9.65|8.45|9.65|8.45|9.52|8.32|0
1698835500000|2023-11-01 10:45:00|9.66|8.46|9.59|8.39|9.69|8.49|9.59|8.39|0
1698835800000|2023-11-01 10:50:00|9.6|8.4|9.59|8.39|9.62|8.42|9.57|8.37|0
1698836100000|2023-11-01 10:55:00|9.58|8.38|9.53|8.33|9.6|8.4|9.52|8.32|0
1698836400000|2023-11-01 11:00:00|9.58|8.38|9.65|8.45|9.67|8.47|9.53|8.33|0
1698836700000|2023-11-01 11:05:00|9.63|8.43|9.52|8.32|9.65|8.45|9.5|8.3|0
1698837000000|2023-11-01 11:10:00|9.53|8.33|9.52|8.32|9.57|8.37|9.48|8.28|0
1698837300000|2023-11-01 11:15:00|9.51|8.31|9.47|8.27|9.55|8.35|9.45|8.25|0
1698837600000|2023-11-01 11:20:00|9.45|8.25|9.36|8.16|9.45|8.25|9.32|8.12|0
1698837900000|2023-11-01 11:25:00|9.35|8.15|9.35|8.15|9.44|8.24|9.33|8.13|0
1698838200000|2023-11-01 11:30:00|9.33|8.13|9.5|8.3|9.5|8.3|9.32|8.12|0
1698838500000|2023-11-01 11:35:00|9.51|8.31|9.43|8.23|9.53|8.33|9.36|8.16|0
1698838800000|2023-11-01 11:40:00|9.42|8.22|9.3|8.1|9.43|8.23|9.28|8.08|0
1698839100000|2023-11-01 11:45:00|9.29|8.09|9.18|7.98|9.29|8.09|9.18|7.98|0
1698839400000|2023-11-01 11:50:00|9.17|7.97|9.55|8.35|9.58|8.38|8.89|7.69|0
1698839700000|2023-11-01 11:55:00|9.56|8.36|9.68|8.48|9.7|8.5|9.53|8.33|0
1698840000000|2023-11-01 12:00:00|9.66|8.46|9.85|8.65|9.87|8.67|9.65|8.45|0
1698840300000|2023-11-01 12:05:00|9.83|8.63|9.92|8.72|9.92|8.72|9.75|8.55|0
1698840600000|2023-11-01 12:10:00|9.91|8.71|9.93|8.73|10|8.8|9.88|8.68|0
1698840900000|2023-11-01 12:15:00|10.08|8.88|10.11|8.91|10.14|8.94|9.97|8.77|0
1698841200000|2023-11-01 12:20:00|10.1|8.9|10|8.8|10.12|8.92|9.95|8.75|0
1698841500000|2023-11-01 12:25:00|9.97|8.77|9.87|8.67|10.15|8.95|9.77|8.57|0
1698841800000|2023-11-01 12:30:00|10.05|8.85|10.56|9.36|10.75|9.55|10|8.8|0
1698842100000|2023-11-01 12:35:00|10.58|9.38|10.76|9.56|10.77|9.57|10.49|9.29|0
1698842400000|2023-11-01 12:40:00|10.78|9.58|10.5|9.3|10.78|9.58|10.45|9.25|0
1698842700000|2023-11-01 12:45:00|10.49|9.29|10.61|9.41|10.71|9.51|10.45|9.25|0
1698843000000|2023-11-01 12:50:00|10.6|9.4|10.82|9.62|10.87|9.67|10.58|9.38|0
1698843300000|2023-11-01 12:55:00|10.8|9.6|10.61|9.41|10.83|9.63|10.45|9.25|0
1698843600000|2023-11-01 13:00:00|10.59|9.39|10.36|9.16|10.59|9.39|10.14|8.94|0
1698843900000|2023-11-01 13:05:00|10.34|9.14|10.56|9.36|10.56|9.36|10.34|9.14|0
1698844200000|2023-11-01 13:10:00|10.57|9.37|10.76|9.56|10.76|9.56|10.5|9.3|0
1698844500000|2023-11-01 13:15:00|10.78|9.58|11.31|10.11|11.31|10.11|10.76|9.56|0
1698844800000|2023-11-01 13:20:00|11.29|10.09|11.35|10.15|11.43|10.23|11.16|9.96|0
1698845100000|2023-11-01 13:25:00|11.34|10.14|11.19|9.99|11.41|10.21|11.14|9.94|0
1698845400000|2023-11-01 13:30:00|11.17|9.97|10.93|9.73|11.29|10.09|10.76|9.56|0
1698845700000|2023-11-01 13:35:00|10.92|9.72|11|9.8|11.08|9.88|10.83|9.63|0
1698846000000|2023-11-01 13:40:00|11.02|9.82|11.08|9.88|11.25|10.05|10.89|9.69|0
1698846300000|2023-11-01 13:45:00|11.1|9.9|10.81|9.61|11.97|10.77|10.66|9.46|0
1698846600000|2023-11-01 13:50:00|10.83|9.63|10.81|9.61|10.89|9.69|10.6|9.4|0
1698846900000|2023-11-01 13:55:00|10.83|9.63|10.58|9.38|10.83|9.63|10.53|9.33|0
1698847200000|2023-11-01 14:00:00|10.61|9.41|10.85|9.65|11.13|9.93|10.61|9.41|0
1698847500000|2023-11-01 14:05:00|10.83|9.63|10.73|9.53|10.92|9.72|10.42|9.22|0
1698847800000|2023-11-01 14:10:00|10.75|9.55|11.09|9.89|11.15|9.95|10.56|9.36|0
1698848100000|2023-11-01 14:15:00|11.11|9.91|11.27|10.07|11.29|10.09|11|9.8|0
1698848400000|2023-11-01 14:20:00|11.29|10.09|12.12|10.92|12.12|10.92|11.27|10.07|0
1698848700000|2023-11-01 14:25:00|12.16|10.96|11.93|10.73|12.18|10.98|11.91|10.71|0
1698849000000|2023-11-01 14:30:00|11.95|10.75|12.04|10.84|12.14|10.94|11.85|10.65|0
1698849300000|2023-11-01 14:35:00|12.03|10.83|12.14|10.94|12.31|11.11|11.95|10.75|0
1698849600000|2023-11-01 14:40:00|12.12|10.92|11.97|10.77|12.67|11.47|11.86|10.66|0
1698849900000|2023-11-01 14:45:00|11.99|10.79|11.31|10.11|12.22|11.02|11.27|10.07|0
1698850200000|2023-11-01 14:50:00|11.29|10.09|11.19|9.99|11.41|10.21|11.15|9.95|0
1698850500000|2023-11-01 14:55:00|11.23|10.03|11.72|10.52|11.76|10.56|11.17|9.97|0
1698850800000|2023-11-01 15:00:00|11.68|10.48|11.92|10.72|11.98|10.78|11.57|10.37|0
1698851100000|2023-11-01 15:05:00|11.9|10.7|11.92|10.72|11.96|10.76|11.76|10.56|0
1698851400000|2023-11-01 15:10:00|11.94|10.74|11.35|10.15|11.98|10.78|11.14|9.94|0
1698851700000|2023-11-01 15:15:00|11.31|10.11|11.13|9.93|11.31|10.11|11.08|9.88|0
1698852000000|2023-11-01 15:20:00|11.15|9.95|11.1|9.9|11.15|9.95|10.88|9.68|0
1698852300000|2023-11-01 15:25:00|11.09|9.89|11.13|9.93|11.25|10.05|10.83|9.63|0
1698852600000|2023-11-01 15:30:00|11.15|9.95|11.19|9.99|11.25|10.05|11.03|9.83|0
1698852900000|2023-11-01 15:35:00|11.17|9.97|11.17|9.97|11.36|10.16|11.13|9.93|0
1698853200000|2023-11-01 15:40:00|11.19|9.99|11.34|10.14|11.36|10.16|11.15|9.95|0
1698853500000|2023-11-01 15:45:00|11.36|10.16|11.36|10.16|11.46|10.26|11.3|10.1|0
1698853800000|2023-11-01 15:50:00|11.34|10.14|11.47|10.27|11.5|10.3|11.2|10|0
1698854100000|2023-11-01 15:55:00|11.46|10.26|11.4|10.2|11.54|10.34|11.4|10.2|0
1698854400000|2023-11-01 16:00:00|11.38|10.18|11.24|10.04|11.38|10.18|11.18|9.98|0
1698854700000|2023-11-01 16:05:00|11.26|10.06|11.14|9.94|11.36|10.16|10.97|9.77|0
1698855000000|2023-11-01 16:10:00|11.18|9.98|10.93|9.73|11.3|10.1|10.93|9.73|0
1698855300000|2023-11-01 16:15:00|10.95|9.75|10.89|9.69|10.95|9.75|10.72|9.52|0
1698855600000|2023-11-01 16:20:00|10.87|9.67|10.89|9.69|11.01|9.81|10.81|9.61|0
1698855900000|2023-11-01 16:25:00|10.87|9.67|10.85|9.65|10.89|9.69|10.74|9.54|0
1698856200000|2023-11-01 16:30:00|10.75|9.55|11.02|9.82|11.18|9.98|10.74|9.54|0
1698856500000|2023-11-01 16:35:00|11.04|9.84|10.68|9.48|11.06|9.86|10.64|9.44|0
1698856800000|2023-11-01 16:40:00|10.7|9.5|10.53|9.33|10.7|9.5|10.4|9.2|0
1698857100000|2023-11-01 16:45:00|10.55|9.35|10.64|9.44|10.72|9.52|10.47|9.27|0
1698857400000|2023-11-01 16:50:00|10.66|9.46|10.73|9.53|10.81|9.61|10.57|9.37|0
1698857700000|2023-11-01 16:55:00|10.71|9.51|10.71|9.51|10.83|9.63|10.68|9.48|0
1698858000000|2023-11-01 17:00:00|10.7|9.5|10.56|9.36|10.79|9.59|10.53|9.33|0
1698858300000|2023-11-01 17:05:00|10.54|9.34|10.85|9.65|10.9|9.7|10.53|9.33|0
1698858600000|2023-11-01 17:10:00|10.83|9.63|11.11|9.91|11.21|10.01|10.81|9.61|0
1698858900000|2023-11-01 17:15:00|11.12|9.92|11.06|9.86|11.23|10.03|11|9.8|0
1698859200000|2023-11-01 17:20:00|11.04|9.84|10.62|9.42|11.08|9.88|10.56|9.36|0
1698859500000|2023-11-01 17:25:00|10.6|9.4|10.77|9.57|10.82|9.62|10.49|9.29|0
1698859800000|2023-11-01 17:30:00|10.75|9.55|10.47|9.27|10.77|9.57|10.43|9.23|0
1698860100000|2023-11-01 17:35:00|10.45|9.25|10.67|9.47|10.67|9.47|10.45|9.25|0
1698860400000|2023-11-01 17:40:00|10.65|9.45|10.94|9.74|10.98|9.78|10.58|9.38|0
1698860700000|2023-11-01 17:45:00|10.92|9.72|10.77|9.57|10.92|9.72|10.56|9.36|0
1698861000000|2023-11-01 17:50:00|10.78|9.58|10.92|9.72|11.09|9.89|10.78|9.58|0
1698861300000|2023-11-01 17:55:00|10.9|9.7|10.96|9.76|11.05|9.85|10.8|9.6|0
1698861600000|2023-11-01 18:00:00|11.01|9.81|11.13|9.93|11.61|10.41|10.78|9.58|0
1698861900000|2023-11-01 18:05:00|11.03|9.83|10.99|9.79|11.28|10.08|10.91|9.71|0
1698862200000|2023-11-01 18:10:00|11.01|9.81|10.72|9.52|11.14|9.94|10.72|9.52|0
1698862500000|2023-11-01 18:15:00|10.76|9.56|10.93|9.73|11.03|9.83|10.52|9.32|0
1698862800000|2023-11-01 18:20:00|10.95|9.75|11.26|10.06|11.34|10.14|10.93|9.73|0
1698863100000|2023-11-01 18:25:00|11.28|10.08|11.36|10.16|11.52|10.32|11.1|9.9|0
1698863400000|2023-11-01 18:30:00|11.44|10.24|12.13|10.93|12.24|11.04|11.44|10.24|0
1698863700000|2023-11-01 18:35:00|12.15|10.95|10.87|9.67|12.54|11.34|10.67|9.47|0
1698864000000|2023-11-01 18:40:00|10.88|9.68|10.34|9.14|10.98|9.78|9.9|8.7|0
1698864300000|2023-11-01 18:45:00|10.26|9.06|10.52|9.32|10.88|9.68|10.08|8.88|0
1698864600000|2023-11-01 18:50:00|10.54|9.34|10.9|9.7|11.13|9.93|10.5|9.3|0
1698864900000|2023-11-01 18:55:00|10.93|9.73|11.77|10.57|11.97|10.77|10.9|9.7|0
1698865200000|2023-11-01 19:00:00|11.87|10.67|12.55|11.35|12.92|11.72|11.87|10.67|0
1698865500000|2023-11-01 19:05:00|12.5|11.3|12.83|11.63|12.9|11.7|12.38|11.18|0
1698865800000|2023-11-01 19:10:00|12.79|11.59|12.53|11.33|13.21|12.01|12.53|11.33|0
1698866100000|2023-11-01 19:15:00|12.61|11.41|12.18|10.98|13.4|12.2|11.8|10.6|0
1698866400000|2023-11-01 19:20:00|12.2|11|12.76|11.56|12.76|11.56|12.1|10.9|0
1698866700000|2023-11-01 19:25:00|12.79|11.59|12.46|11.26|12.91|11.71|12.11|10.91|0
1698867000000|2023-11-01 19:30:00|12.41|11.21|12.7|11.5|13.05|11.85|12.33|11.13|0
1698867300000|2023-11-01 19:35:00|12.72|11.52|12.65|11.45|12.87|11.67|12.57|11.37|0
1698867600000|2023-11-01 19:40:00|12.67|11.47|12.56|11.36|12.7|11.5|12.35|11.15|0
1698867900000|2023-11-01 19:45:00|12.53|11.33|12.65|11.45|12.7|11.5|12.52|11.32|0
1698868200000|2023-11-01 19:50:00|12.63|11.43|12.48|11.28|12.63|11.43|12.2|11|0
1698868500000|2023-11-01 19:55:00|12.45|11.25|12.32|11.12|12.58|11.38|12.24|11.04|0
1698868800000|2023-11-01 20:00:00|12.3|11.1|12.35|11.15|12.43|11.23|12.28|11.08|0
1698869100000|2023-11-01 20:05:00|12.32|11.12|12.91|11.71|13.05|11.85|12.26|11.06|0
1698869400000|2023-11-01 20:10:00|12.89|11.69|13|11.8|13.07|11.87|12.89|11.69|0
1698869700000|2023-11-01 20:15:00|13.2|11.6|13.13|11.53|13.29|11.69|13.11|11.51|0
1698870000000|2023-11-01 20:20:00|13.16|11.56|13.17|11.57|13.2|11.6|13.14|11.54|0
1698870300000|2023-11-01 20:25:00|13.18|11.58|13.18|11.58|13.2|11.6|13.11|11.51|0
1698870600000|2023-11-01 20:30:00|13.2|11.6|13.27|11.67|13.29|11.69|13.2|11.6|0
1698870900000|2023-11-01 20:35:00|13.24|11.64|13.31|11.71|13.31|11.71|13.24|11.64|0
1698871200000|2023-11-01 20:40:00|13.33|11.73|13.38|11.78|13.4|11.8|13.31|11.71|0
1698871500000|2023-11-01 20:45:00|13.4|11.8|13.38|11.78|13.42|11.82|13.35|11.75|0
1698871800000|2023-11-01 20:50:00|13.4|11.8|13.42|11.82|13.42|11.82|13.38|11.78|0
1698872100000|2023-11-01 20:55:00|13.4|11.8|13.48|11.88|13.5|11.9|13.37|11.77|0
1698872400000|2023-11-01 21:00:00|13.47|11.87|13.5|11.9|13.54|11.94|13.44|11.84|0
1698872700000|2023-11-01 21:05:00|13.49|11.89|13.51|11.91|13.51|11.91|13.48|11.88|0
1698873000000|2023-11-01 21:10:00|13.49|11.89|13.51|11.91|13.51|11.91|13.49|11.89|0
1698873300000|2023-11-01 21:15:00|13.5|11.9|13.52|11.92|13.54|11.94|13.5|11.9|0
1698873600000|2023-11-01 21:20:00|13.53|11.93|13.55|11.95|13.56|11.96|13.53|11.93|0
1698873900000|2023-11-01 21:25:00|13.54|11.94|13.55|11.95|13.57|11.97|13.54|11.94|0
1698874200000|2023-11-01 21:30:00|13.54|11.94|13.61|12.01|13.61|12.01|13.54|11.94|0
1698874500000|2023-11-01 21:35:00|13.59|11.99|13.59|11.99|13.61|12.01|13.56|11.96|0
1698874800000|2023-11-01 21:40:00|13.6|12|13.59|11.99|13.6|12|13.56|11.96|0
1698875100000|2023-11-01 21:45:00|13.58|11.98|13.58|11.98|13.59|11.99|13.55|11.95|0
1698875400000|2023-11-01 21:50:00|13.57|11.97|13.57|11.97|13.58|11.98|13.57|11.97|0
1698875700000|2023-11-01 21:55:00|13.59|11.99|13.56|11.96|13.59|11.99|13.56|11.96|0
1698876000000|2023-11-01 22:00:00|13.47|11.87|13.48|11.88|13.49|11.89|13.43|11.83|0
1698876300000|2023-11-01 22:05:00|13.5|11.9|13.64|12.04|13.64|12.04|13.5|11.9|0
1698876600000|2023-11-01 22:10:00|13.68|12.08|13.64|12.04|13.71|12.11|13.64|12.04|0
1698876900000|2023-11-01 22:15:00|13.66|12.06|13.66|12.06|13.73|12.13|13.64|12.04|0
1698877200000|2023-11-01 22:20:00|13.64|12.04|13.54|11.94|13.64|12.04|13.54|11.94|0
1698877500000|2023-11-01 22:25:00|13.56|11.96|13.48|11.88|13.56|11.96|13.45|11.85|0
1698877800000|2023-11-01 22:30:00|13.46|11.86|13.52|11.92|13.52|11.92|13.45|11.85|0
1698878100000|2023-11-01 22:35:00|13.54|11.94|13.57|11.97|13.61|12.01|13.5|11.9|0
1698878400000|2023-11-01 22:40:00|13.54|11.94|13.52|11.92|13.54|11.94|13.5|11.9|0
1698878700000|2023-11-01 22:45:00|13.54|11.94|13.56|11.96|13.56|11.96|13.52|11.92|0
1698879000000|2023-11-01 22:50:00|13.59|11.99|13.68|12.08|13.7|12.1|13.59|11.99|0
1698879300000|2023-11-01 22:55:00|13.7|12.1|13.63|12.03|13.7|12.1|13.61|12.01|0
1698879600000|2023-11-01 23:00:00|13.65|12.05|13.81|12.21|13.88|12.28|13.61|12.01|0
1698879900000|2023-11-01 23:05:00|13.79|12.19|13.84|12.24|13.93|12.33|13.79|12.19|0
1698880200000|2023-11-01 23:10:00|13.86|12.26|13.91|12.31|13.91|12.31|13.79|12.19|0
1698880500000|2023-11-01 23:15:00|13.93|12.33|14.07|12.47|14.21|12.61|13.91|12.31|0
1698880800000|2023-11-01 23:20:00|14.09|12.49|14.02|12.42|14.12|12.52|13.97|12.37|0
1698881100000|2023-11-01 23:25:00|14.03|12.43|14.03|12.43|14.15|12.55|14|12.4|0
1698881400000|2023-11-01 23:30:00|14.04|12.44|14.02|12.42|14.07|12.47|13.93|12.33|0
1698881700000|2023-11-01 23:35:00|14.04|12.44|14.04|12.44|14.04|12.44|14.02|12.42|0
1698882000000|2023-11-01 23:40:00|14.07|12.47|14.07|12.47|14.11|12.51|14.04|12.44|0
1698882300000|2023-11-01 23:45:00|14.04|12.44|14.09|12.49|14.09|12.49|13.97|12.37|0
1698882600000|2023-11-01 23:50:00|14.06|12.46|14.02|12.42|14.09|12.49|13.99|12.39|0
1698882900000|2023-11-01 23:55:00|14.07|12.47|14.18|12.58|14.18|12.58|14.06|12.46|0
1698883200000|2023-11-02 00:00:00|14.16|12.56|14.09|12.49|14.23|12.63|14.04|12.44|0
1698883500000|2023-11-02 00:05:00|14.06|12.46|14.04|12.44|14.06|12.46|13.99|12.39|0
1698883800000|2023-11-02 00:10:00|14.06|12.46|13.99|12.39|14.06|12.46|13.94|12.34|0
1698884100000|2023-11-02 00:15:00|14.01|12.41|13.99|12.39|14.06|12.46|13.99|12.39|0
1698884400000|2023-11-02 00:20:00|14.01|12.41|13.94|12.34|14.01|12.41|13.92|12.32|0
1698884700000|2023-11-02 00:25:00|13.92|12.32|13.9|12.3|13.92|12.32|13.87|12.27|0
1698885000000|2023-11-02 00:30:00|13.67|12.47|13.72|12.52|13.72|12.52|13.65|12.45|0
1698885300000|2023-11-02 00:35:00|13.74|12.54|13.68|12.48|13.76|12.56|13.66|12.46|0
1698885600000|2023-11-02 00:40:00|13.69|12.49|13.97|12.77|13.97|12.77|13.67|12.47|0
1698885900000|2023-11-02 00:45:00|13.95|12.75|14.05|12.85|14.24|13.04|13.93|12.73|0
1698886200000|2023-11-02 00:50:00|14.07|12.87|14.16|12.96|14.18|12.98|14|12.8|0
1698886500000|2023-11-02 00:55:00|14.19|12.99|14.12|12.92|14.19|12.99|14.04|12.84|0
1698886800000|2023-11-02 01:00:00|14.14|12.94|14.07|12.87|14.16|12.96|14.02|12.82|0
1698887100000|2023-11-02 01:05:00|14.05|12.85|14.14|12.94|14.16|12.96|14.04|12.84|0
1698887400000|2023-11-02 01:10:00|14.16|12.96|14.23|13.03|14.33|13.13|14.16|12.96|0
1698887700000|2023-11-02 01:15:00|14.26|13.06|14.26|13.06|14.28|13.08|14.16|12.96|0
1698888000000|2023-11-02 01:20:00|14.23|13.03|14.26|13.06|14.28|13.08|14.18|12.98|0
1698888300000|2023-11-02 01:25:00|14.23|13.03|14.25|13.05|14.26|13.06|14.18|12.98|0
1698888600000|2023-11-02 01:30:00|14.23|13.03|14.21|13.01|14.3|13.1|14.21|13.01|0
1698888900000|2023-11-02 01:35:00|14.19|12.99|14.57|13.37|14.57|13.37|14.18|12.98|0
1698889200000|2023-11-02 01:40:00|14.54|13.34|14.49|13.29|14.57|13.37|14.45|13.25|0
1698889500000|2023-11-02 01:45:00|14.47|13.27|14.49|13.29|14.57|13.37|14.47|13.27|0
1698889800000|2023-11-02 01:50:00|14.47|13.27|14.4|13.2|14.48|13.28|14.35|13.15|0
1698890100000|2023-11-02 01:55:00|14.42|13.22|14.42|13.22|14.44|13.24|14.4|13.2|0
1698890400000|2023-11-02 02:00:00|14.4|13.2|14.37|13.17|14.42|13.22|14.3|13.1|0
1698890700000|2023-11-02 02:05:00|14.39|13.19|14.27|13.07|14.39|13.19|14.25|13.05|0
1698891000000|2023-11-02 02:10:00|14.3|13.1|14.35|13.15|14.35|13.15|14.27|13.07|0
1698891300000|2023-11-02 02:15:00|14.37|13.17|14.42|13.22|14.44|13.24|14.37|13.17|0
1698891600000|2023-11-02 02:20:00|14.39|13.19|14.39|13.19|14.42|13.22|14.32|13.12|0
1698891900000|2023-11-02 02:25:00|14.37|13.17|14.29|13.09|14.37|13.17|14.27|13.07|0
1698892200000|2023-11-02 02:30:00|14.32|13.12|14.37|13.17|14.37|13.17|14.32|13.12|0
1698892500000|2023-11-02 02:35:00|14.34|13.14|14.39|13.19|14.39|13.19|14.29|13.09|0
1698892800000|2023-11-02 02:40:00|14.37|13.17|14.41|13.21|14.43|13.23|14.34|13.14|0
1698893100000|2023-11-02 02:45:00|14.43|13.23|14.34|13.14|14.43|13.23|14.32|13.12|0
1698893400000|2023-11-02 02:50:00|14.33|13.13|14.32|13.12|14.41|13.21|14.29|13.09|0
1698893700000|2023-11-02 02:55:00|14.29|13.09|14.29|13.09|14.34|13.14|14.29|13.09|0
1698894000000|2023-11-02 03:00:00|14.27|13.07|14.29|13.09|14.31|13.11|14.27|13.07|0
1698894300000|2023-11-02 03:05:00|14.27|13.07|14.27|13.07|14.29|13.09|14.22|13.02|0
1698894600000|2023-11-02 03:10:00|14.24|13.04|14.23|13.03|14.24|13.04|14.22|13.02|0
1698894900000|2023-11-02 03:15:00|14.24|13.04|14.37|13.17|14.57|13.37|14.24|13.04|0
1698895200000|2023-11-02 03:20:00|14.4|13.2|14.35|13.15|14.4|13.2|14.35|13.15|0
1698895500000|2023-11-02 03:25:00|14.32|13.12|14.32|13.12|14.35|13.15|14.32|13.12|0
1698895800000|2023-11-02 03:30:00|14.35|13.15|14.32|13.12|14.37|13.17|14.32|13.12|0
1698896100000|2023-11-02 03:35:00|14.3|13.1|14.22|13.02|14.32|13.12|14.22|13.02|0
1698896400000|2023-11-02 03:40:00|14.25|13.05|14.25|13.05|14.28|13.08|14.22|13.02|0
1698896700000|2023-11-02 03:45:00|14.27|13.07|14.34|13.14|14.34|13.14|14.25|13.05|0
1698897000000|2023-11-02 03:50:00|14.32|13.12|14.34|13.14|14.37|13.17|14.32|13.12|0
1698897300000|2023-11-02 03:55:00|14.32|13.12|14.34|13.14|14.34|13.14|14.32|13.12|0
1698897600000|2023-11-02 04:00:00|14.32|13.12|14.25|13.05|14.33|13.13|14.22|13.02|0
1698897900000|2023-11-02 04:05:00|14.22|13.02|14.24|13.04|14.27|13.07|14.22|13.02|0
1698898200000|2023-11-02 04:10:00|14.27|13.07|14.29|13.09|14.29|13.09|14.24|13.04|0
1698898500000|2023-11-02 04:15:00|14.28|13.08|14.32|13.12|14.32|13.12|14.27|13.07|0
1698898800000|2023-11-02 04:20:00|14.29|13.09|14.31|13.11|14.34|13.14|14.29|13.09|0
1698899100000|2023-11-02 04:25:00|14.29|13.09|14.27|13.07|14.31|13.11|14.27|13.07|0
1698899400000|2023-11-02 04:30:00|14.24|13.04|14.24|13.04|14.27|13.07|14.22|13.02|0
1698899700000|2023-11-02 04:35:00|14.27|13.07|14.29|13.09|14.31|13.11|14.24|13.04|0
1698900000000|2023-11-02 04:40:00|14.31|13.11|14.29|13.09|14.31|13.11|14.26|13.06|0
1698900300000|2023-11-02 04:45:00|14.31|13.11|14.24|13.04|14.31|13.11|14.2|13|0
1698900600000|2023-11-02 04:50:00|14.22|13.02|14.14|12.94|14.24|13.04|14.12|12.92|0
1698900900000|2023-11-02 04:55:00|14.15|12.95|14.21|13.01|14.21|13.01|14.12|12.92|0
1698901200000|2023-11-02 05:00:00|14.19|12.99|14.17|12.97|14.2|13|14.14|12.94|0
1698901500000|2023-11-02 05:05:00|14.15|12.95|14.19|12.99|14.19|12.99|14.09|12.89|0
1698901800000|2023-11-02 05:10:00|14.21|13.01|14.21|13.01|14.24|13.04|14.19|12.99|0
1698902100000|2023-11-02 05:15:00|14.22|13.02|14.12|12.92|14.26|13.06|14.09|12.89|0
1698902400000|2023-11-02 05:20:00|14.14|12.94|14.09|12.89|14.19|12.99|14.07|12.87|0
1698902700000|2023-11-02 05:25:00|14.1|12.9|14.21|13.01|14.21|13.01|14.09|12.89|0
1698903000000|2023-11-02 05:30:00|14.19|12.99|14.16|12.96|14.23|13.03|14.14|12.94|0
1698903300000|2023-11-02 05:35:00|14.18|12.98|14.21|13.01|14.23|13.03|14.18|12.98|0
1698903600000|2023-11-02 05:40:00|14.18|12.98|14.26|13.06|14.26|13.06|14.16|12.96|0
1698903900000|2023-11-02 05:45:00|14.24|13.04|14.21|13.01|14.26|13.06|14.16|12.96|0
1698904200000|2023-11-02 05:50:00|14.18|12.98|14.11|12.91|14.21|13.01|14.09|12.89|0
1698904500000|2023-11-02 05:55:00|14.13|12.93|14.13|12.93|14.16|12.96|14.11|12.91|0
1698904800000|2023-11-02 06:00:00|14.11|12.91|14.04|12.84|14.21|13.01|14.01|12.81|0
1698905100000|2023-11-02 06:05:00|14.01|12.81|14.06|12.86|14.06|12.86|14.01|12.81|0
1698905400000|2023-11-02 06:10:00|14.05|12.85|13.99|12.79|14.06|12.86|13.97|12.77|0
1698905700000|2023-11-02 06:15:00|13.98|12.78|13.92|12.72|13.99|12.79|13.92|12.72|0
1698906000000|2023-11-02 06:20:00|13.89|12.69|13.87|12.67|13.96|12.76|13.87|12.67|0
1698906300000|2023-11-02 06:25:00|13.89|12.69|13.92|12.72|13.92|12.72|13.85|12.65|0
1698906600000|2023-11-02 06:30:00|13.93|12.73|13.87|12.67|13.94|12.74|13.82|12.62|0
1698906900000|2023-11-02 06:35:00|13.84|12.64|13.82|12.62|13.87|12.67|13.77|12.57|0
1698907200000|2023-11-02 06:40:00|13.84|12.64|13.89|12.69|13.91|12.71|13.8|12.6|0
1698907500000|2023-11-02 06:45:00|13.87|12.67|13.85|12.65|13.89|12.69|13.82|12.62|0
1698907800000|2023-11-02 06:50:00|13.84|12.64|14.01|12.81|14.01|12.81|13.84|12.64|0
1698908100000|2023-11-02 06:55:00|14.03|12.83|14.05|12.85|14.05|12.85|13.98|12.78|0
1698908400000|2023-11-02 07:00:00|14.01|12.81|14.12|12.92|14.12|12.92|13.91|12.71|0
1698908700000|2023-11-02 07:05:00|14.15|12.95|14.17|12.97|14.2|13|14.12|12.92|0
1698909000000|2023-11-02 07:10:00|14.2|13|14.2|13|14.2|13|14.12|12.92|0
1698909300000|2023-11-02 07:15:00|14.17|12.97|13.97|12.77|14.2|13|13.88|12.68|0
1698909600000|2023-11-02 07:20:00|13.95|12.75|13.8|12.6|13.97|12.77|13.71|12.51|0
1698909900000|2023-11-02 07:25:00|13.78|12.58|13.7|12.5|13.8|12.6|13.61|12.41|0
1698910200000|2023-11-02 07:30:00|13.73|12.53|13.77|12.57|13.8|12.6|13.66|12.46|0
1698910500000|2023-11-02 07:35:00|13.75|12.55|13.75|12.55|13.8|12.6|13.68|12.48|0
1698910800000|2023-11-02 07:40:00|13.73|12.53|13.69|12.49|13.74|12.54|13.68|12.48|0
1698911100000|2023-11-02 07:45:00|13.7|12.5|13.68|12.48|13.7|12.5|13.56|12.36|0
1698911400000|2023-11-02 07:50:00|13.69|12.49|13.8|12.6|13.8|12.6|13.65|12.45|0
1698911700000|2023-11-02 07:55:00|13.82|12.62|13.94|12.74|13.94|12.74|13.8|12.6|0
1698912000000|2023-11-02 08:00:00|13.91|12.71|13.82|12.62|13.91|12.71|13.74|12.54|0
1698912300000|2023-11-02 08:05:00|13.84|12.64|13.84|12.64|13.96|12.76|13.79|12.59|0
1698912600000|2023-11-02 08:10:00|13.89|12.69|13.93|12.73|13.96|12.76|13.82|12.62|0
1698912900000|2023-11-02 08:15:00|13.95|12.75|14.15|12.95|14.15|12.95|13.93|12.73|0
1698913200000|2023-11-02 08:20:00|14.16|12.96|14.6|13.4|14.65|13.45|14.16|12.96|0
1698913500000|2023-11-02 08:25:00|14.59|13.39|14.64|13.44|14.64|13.44|14.51|13.31|0
1698913800000|2023-11-02 08:30:00|14.61|13.41|14.44|13.24|14.61|13.41|14.44|13.24|0
1698914100000|2023-11-02 08:35:00|14.41|13.21|14.61|13.41|14.61|13.41|14.39|13.19|0
1698914400000|2023-11-02 08:40:00|14.62|13.42|14.63|13.43|14.73|13.53|14.56|13.36|0
1698914700000|2023-11-02 08:45:00|14.64|13.44|14.73|13.53|14.73|13.53|14.53|13.33|0
1698915000000|2023-11-02 08:50:00|14.71|13.51|14.83|13.63|14.91|13.71|14.71|13.51|0
1698915300000|2023-11-02 08:55:00|14.86|13.66|14.67|13.47|15.21|14.01|14.62|13.42|0
1698915600000|2023-11-02 09:00:00|14.7|13.5|14.77|13.57|14.86|13.66|14.67|13.47|0
1698915900000|2023-11-02 09:05:00|14.79|13.59|14.77|13.57|14.87|13.67|14.74|13.54|0
1698916200000|2023-11-02 09:10:00|14.76|13.56|14.79|13.59|14.89|13.69|14.72|13.52|0
1698916500000|2023-11-02 09:15:00|14.8|13.6|14.87|13.67|14.99|13.79|14.74|13.54|0
1698916800000|2023-11-02 09:20:00|14.89|13.69|14.84|13.64|14.94|13.74|14.82|13.62|0
1698917100000|2023-11-02 09:25:00|14.87|13.67|15.02|13.82|15.02|13.82|14.84|13.64|0
1698917400000|2023-11-02 09:30:00|15.04|13.84|14.94|13.74|15.17|13.97|14.94|13.74|0
1698917700000|2023-11-02 09:35:00|15.02|13.82|14.94|13.74|15.04|13.84|14.89|13.69|0
1698918000000|2023-11-02 09:40:00|14.91|13.71|14.79|13.59|15.02|13.82|14.76|13.56|0
1698918300000|2023-11-02 09:45:00|14.81|13.61|14.89|13.69|14.89|13.69|14.76|13.56|0
1698918600000|2023-11-02 09:50:00|14.91|13.71|14.94|13.74|14.94|13.74|14.8|13.6|0
1698918900000|2023-11-02 09:55:00|14.91|13.71|14.84|13.64|14.96|13.76|14.79|13.59|0
1698919200000|2023-11-02 10:00:00|14.86|13.66|14.71|13.51|14.86|13.66|14.7|13.5|0
1698919500000|2023-11-02 10:05:00|14.69|13.49|14.69|13.49|14.76|13.56|14.61|13.41|0
1698919800000|2023-11-02 10:10:00|14.66|13.46|14.54|13.34|14.72|13.52|14.51|13.31|0
1698920100000|2023-11-02 10:15:00|14.56|13.36|14.71|13.51|14.73|13.53|14.54|13.34|0
1698920400000|2023-11-02 10:20:00|14.66|13.46|14.73|13.53|14.73|13.53|14.63|13.43|0
1698920700000|2023-11-02 10:25:00|14.71|13.51|14.63|13.43|14.71|13.51|14.61|13.41|0
1698921000000|2023-11-02 10:30:00|14.61|13.41|14.63|13.43|14.68|13.48|14.55|13.35|0
1698921300000|2023-11-02 10:35:00|14.66|13.46|14.53|13.33|14.66|13.46|14.51|13.31|0
1698921600000|2023-11-02 10:40:00|14.54|13.34|14.81|13.61|14.81|13.61|14.53|13.33|0
1698921900000|2023-11-02 10:45:00|14.79|13.59|14.8|13.6|14.85|13.65|14.73|13.53|0
1698922200000|2023-11-02 10:50:00|14.79|13.59|14.83|13.63|14.88|13.68|14.79|13.59|0
1698922500000|2023-11-02 10:55:00|14.85|13.65|14.85|13.65|14.95|13.75|14.85|13.65|0
1698922800000|2023-11-02 11:00:00|14.83|13.63|14.98|13.78|14.98|13.78|14.75|13.55|0
1698923100000|2023-11-02 11:05:00|14.97|13.77|14.98|13.78|14.98|13.78|14.75|13.55|0
1698923400000|2023-11-02 11:10:00|14.95|13.75|15|13.8|15|13.8|14.88|13.68|0
1698923700000|2023-11-02 11:15:00|14.98|13.78|14.9|13.7|15.03|13.83|14.88|13.68|0
1698924000000|2023-11-02 11:20:00|14.85|13.65|14.9|13.7|14.95|13.75|14.85|13.65|0
1698924300000|2023-11-02 11:25:00|14.91|13.71|15|13.8|15|13.8|14.86|13.66|0
1698924600000|2023-11-02 11:30:00|14.97|13.77|14.9|13.7|15|13.8|14.8|13.6|0
1698924900000|2023-11-02 11:35:00|14.95|13.75|15|13.8|15.02|13.82|14.92|13.72|0
1698925200000|2023-11-02 11:40:00|15.05|13.85|15.1|13.9|15.18|13.98|15.01|13.81|0
1698925500000|2023-11-02 11:45:00|15.12|13.92|15.12|13.92|15.28|14.08|15.1|13.9|0
1698925800000|2023-11-02 11:50:00|15.18|13.98|15.1|13.9|15.2|14|15.02|13.82|0
1698926100000|2023-11-02 11:55:00|15.08|13.88|15.05|13.85|15.11|13.91|15.02|13.82|0
1698926400000|2023-11-02 12:00:00|15.07|13.87|15.03|13.83|15.15|13.95|14.87|13.67|0
1698926700000|2023-11-02 12:05:00|15.02|13.82|15.56|14.36|15.56|14.36|15|13.8|0
1698927000000|2023-11-02 12:10:00|15.53|14.33|15.14|13.94|15.82|14.61|15.09|13.89|0
1698927300000|2023-11-02 12:15:00|15.12|13.92|15.14|13.94|15.24|14.04|15.09|13.89|0
1698927600000|2023-11-02 12:20:00|15.17|13.97|15.22|14.02|15.24|14.04|15.01|13.81|0
1698927900000|2023-11-02 12:25:00|15.2|14|15.18|13.98|15.22|14.02|14.96|13.76|0
1698928200000|2023-11-02 12:30:00|15.17|13.97|15.48|14.28|15.77|14.56|15.17|13.97|0
1698928500000|2023-11-02 12:35:00|15.53|14.33|15.85|14.64|15.99|14.76|15.38|14.18|0
1698928800000|2023-11-02 12:40:00|15.83|14.61|15.91|14.69|15.97|14.74|15.7|14.49|0
1698929100000|2023-11-02 12:45:00|15.94|14.71|16.13|14.89|16.22|14.97|15.83|14.61|0
1698929400000|2023-11-02 12:50:00|16.1|14.87|16.24|15|16.3|15.05|16.05|14.81|0
1698929700000|2023-11-02 12:55:00|16.26|15.01|16.24|14.99|16.39|15.13|16.19|14.94|0
1698930000000|2023-11-02 13:00:00|16.22|14.97|16.05|14.81|16.22|14.97|16.02|14.79|0
1698930300000|2023-11-02 13:05:00|16.02|14.79|15.82|14.61|16.1|14.86|15.81|14.59|0
1698930600000|2023-11-02 13:10:00|15.85|14.63|15.96|14.73|16.02|14.78|15.82|14.61|0
1698930900000|2023-11-02 13:15:00|15.93|14.71|15.68|14.48|15.93|14.71|15.6|14.4|0
1698931200000|2023-11-02 13:20:00|15.71|14.5|15.79|14.58|15.82|14.6|15.66|14.45|0
1698931500000|2023-11-02 13:25:00|15.77|14.55|15.96|14.73|15.99|14.76|15.74|14.53|0
1698931800000|2023-11-02 13:30:00|16.01|14.78|17.05|15.73|17.11|15.79|16.01|14.78|0
1698932100000|2023-11-02 13:35:00|17.08|15.76|17.87|16.5|17.94|16.56|16.87|15.57|0
1698932400000|2023-11-02 13:40:00|17.91|16.53|16.89|15.59|18|16.61|16.63|15.35|0
1698932700000|2023-11-02 13:45:00|16.95|15.65|17.01|15.7|17.1|15.78|16.75|15.46|0
1698933000000|2023-11-02 13:50:00|17.04|15.73|17.15|15.83|17.45|16.11|16.95|15.65|0
1698933300000|2023-11-02 13:55:00|17.18|15.86|17.35|16.01|17.54|16.19|17.18|15.86|0
1698933600000|2023-11-02 14:00:00|17.39|16.05|17.36|16.02|17.63|16.27|17.21|15.89|0
1698933900000|2023-11-02 14:05:00|17.33|16|16.83|15.54|17.45|16.11|16.8|15.51|0
1698934200000|2023-11-02 14:10:00|16.86|15.56|16.74|15.46|16.86|15.56|16.49|15.22|0
1698934500000|2023-11-02 14:15:00|16.77|15.48|17.33|15.99|17.42|16.08|16.74|15.46|0
1698934800000|2023-11-02 14:20:00|17.36|16.02|17.36|16.02|17.6|16.24|17.24|15.91|0
1698935100000|2023-11-02 14:25:00|17.33|15.99|18.2|16.8|18.42|17|17.3|15.97|0
1698935400000|2023-11-02 14:30:00|18.27|16.86|18.36|16.95|18.48|17.06|18.17|16.77|0
1698935700000|2023-11-02 14:35:00|18.42|17|18.72|17.28|18.73|17.29|18.26|16.86|0
1698936000000|2023-11-02 14:40:00|18.73|17.29|18.66|17.23|19.31|17.83|17.83|16.46|0
1698936300000|2023-11-02 14:45:00|18.7|17.26|18.73|17.29|18.73|17.29|18.47|17.05|0
1698936600000|2023-11-02 14:50:00|18.69|17.26|18.95|17.49|19.08|17.61|18.6|17.17|0
1698936900000|2023-11-02 14:55:00|18.98|17.52|19.94|18.41|19.94|18.41|18.95|17.49|0
1698937200000|2023-11-02 15:00:00|19.97|18.44|20.85|19.25|20.99|19.37|19.61|18.1|0
1698937500000|2023-11-02 15:05:00|20.89|19.28|20.75|19.15|21.02|19.41|20.68|19.09|0
1698937800000|2023-11-02 15:10:00|20.78|19.19|20.25|18.69|20.78|19.19|20.21|18.66|0
1698938100000|2023-11-02 15:15:00|20.21|18.66|20.41|18.84|20.45|18.87|19.59|18.09|0
1698938400000|2023-11-02 15:20:00|20.45|18.87|20.51|18.93|20.58|19|20.25|18.69|0
1698938700000|2023-11-02 15:25:00|20.55|18.97|20.15|18.6|20.61|19.03|20.15|18.6|0
1698939000000|2023-11-02 15:30:00|20.18|18.63|20.83|19.23|20.87|19.26|19.98|18.44|0
1698939300000|2023-11-02 15:35:00|20.82|19.22|21|19.39|21.24|19.61|20.8|19.2|0
1698939600000|2023-11-02 15:40:00|21.04|19.42|21.04|19.42|21.21|19.58|20.9|19.29|0
1698939900000|2023-11-02 15:45:00|21.07|19.45|20.8|19.2|21.17|19.54|20.7|19.1|0
1698940200000|2023-11-02 15:50:00|20.83|19.23|21.14|19.52|21.76|20.09|20.83|19.23|0
1698940500000|2023-11-02 15:55:00|21.18|19.55|21.14|19.52|21.28|19.64|20.94|19.33|0
1698940800000|2023-11-02 16:00:00|21.11|19.48|21.14|19.51|21.21|19.58|20.95|19.34|0
1698941100000|2023-11-02 16:05:00|21.21|19.58|20.87|19.26|21.21|19.58|20.77|19.17|0
1698941400000|2023-11-02 16:10:00|20.84|19.23|21.07|19.45|21.17|19.54|20.72|19.12|0
1698941700000|2023-11-02 16:15:00|21.04|19.42|21.17|19.54|21.17|19.54|20.7|19.11|0
1698942000000|2023-11-02 16:20:00|21.14|19.51|21.14|19.51|21.38|19.73|20.97|19.36|0
1698942300000|2023-11-02 16:25:00|21.17|19.54|21.07|19.45|21.19|19.56|20.73|19.14|0
1698942600000|2023-11-02 16:30:00|21.1|19.48|21.37|19.73|21.41|19.76|20.97|19.35|0
1698942900000|2023-11-02 16:35:00|21.41|19.76|21.72|20.05|21.82|20.14|21.27|19.63|0
1698943200000|2023-11-02 16:40:00|21.75|20.08|21.82|20.14|21.96|20.27|21.65|19.98|0
1698943500000|2023-11-02 16:45:00|21.86|20.18|22|20.3|22.14|20.43|21.75|20.08|0
1698943800000|2023-11-02 16:50:00|22.03|20.34|21.99|20.3|22.14|20.43|21.96|20.27|0
1698944100000|2023-11-02 16:55:00|22.03|20.34|21.61|19.95|22.21|20.5|21.47|19.82|0
1698944400000|2023-11-02 17:00:00|21.58|19.92|21.54|19.88|21.78|20.11|21.33|19.69|0
1698944700000|2023-11-02 17:05:00|21.58|19.92|22.13|20.43|22.13|20.43|21.58|19.92|0
1698945000000|2023-11-02 17:10:00|22.17|20.46|22.42|20.69|22.49|20.76|22.13|20.43|0
1698945300000|2023-11-02 17:15:00|22.45|20.72|22.36|20.64|22.56|20.82|22.31|20.59|0
1698945600000|2023-11-02 17:20:00|22.38|20.66|22.38|20.66|22.45|20.72|22.24|20.53|0
1698945900000|2023-11-02 17:25:00|22.34|20.62|22.31|20.59|22.45|20.72|22.06|20.36|0
1698946200000|2023-11-02 17:30:00|22.38|20.66|22.88|21.12|22.88|21.12|22.38|20.66|0
1698946500000|2023-11-02 17:35:00|22.84|21.09|22.84|21.08|22.88|21.12|22.48|20.75|0
1698946800000|2023-11-02 17:40:00|22.82|21.07|22.77|21.02|22.82|21.07|22.62|20.88|0
1698947100000|2023-11-02 17:45:00|22.8|21.05|22.82|21.07|22.98|21.22|22.62|20.88|0
1698947400000|2023-11-02 17:50:00|22.77|21.02|23.02|21.25|23.06|21.28|22.69|20.95|0
1698947700000|2023-11-02 17:55:00|23.04|21.26|23.27|21.48|23.5|21.69|23.02|21.25|0
1698948000000|2023-11-02 18:00:00|23.24|21.45|23.16|21.38|23.27|21.48|22.91|21.15|0
1698948300000|2023-11-02 18:05:00|23.09|21.31|23.02|21.25|23.2|21.41|22.87|21.11|0
1698948600000|2023-11-02 18:10:00|22.98|21.21|22.8|21.04|23.09|21.31|22.48|20.75|0
1698948900000|2023-11-02 18:15:00|22.83|21.08|23.12|21.35|23.2|21.41|22.8|21.04|0
1698949200000|2023-11-02 18:20:00|23.09|21.31|23.12|21.34|23.12|21.35|22.87|21.11|0
1698949500000|2023-11-02 18:25:00|23.09|21.31|23.09|21.31|23.27|21.48|22.94|21.18|0
1698949800000|2023-11-02 18:30:00|23.05|21.28|22.92|21.16|23.16|21.38|22.85|21.09|0
1698950100000|2023-11-02 18:35:00|22.98|21.21|23.16|21.38|23.34|21.54|22.98|21.21|0
1698950400000|2023-11-02 18:40:00|23.19|21.41|23.41|21.61|23.52|21.71|23.12|21.34|0
1698950700000|2023-11-02 18:45:00|23.38|21.58|23.15|21.37|23.52|21.71|23.05|21.27|0
1698951000000|2023-11-02 18:50:00|23.19|21.41|23.12|21.34|23.26|21.47|23.01|21.24|0
1698951300000|2023-11-02 18:55:00|23.15|21.37|23.23|21.44|23.3|21.51|22.97|21.2|0
1698951600000|2023-11-02 19:00:00|23.24|21.46|23.15|21.37|23.45|21.64|22.97|21.2|0
1698951900000|2023-11-02 19:05:00|23.19|21.4|23.37|21.57|23.44|21.64|23.12|21.34|0
1698952200000|2023-11-02 19:10:00|23.33|21.54|23.55|21.74|23.55|21.74|23.26|21.47|0
1698952500000|2023-11-02 19:15:00|23.52|21.71|23.44|21.64|23.55|21.74|23.41|21.61|0
1698952800000|2023-11-02 19:20:00|23.41|21.61|23.29|21.5|23.48|21.67|23.26|21.47|0
1698953100000|2023-11-02 19:25:00|23.26|21.47|21.7|20.03|23.33|21.54|21.7|20.03|0
1698953400000|2023-11-02 19:30:00|21.66|20|21.84|20.16|21.91|20.23|21.66|20|0
1698953700000|2023-11-02 19:35:00|21.88|20.19|22.38|20.65|22.38|20.65|21.86|20.18|0
1698954000000|2023-11-02 19:40:00|22.34|20.62|21.72|20.05|22.85|21.1|21.51|19.86|0
1698954300000|2023-11-02 19:45:00|21.65|19.99|21.81|20.13|21.94|20.25|21.58|19.92|0
1698954600000|2023-11-02 19:50:00|21.72|20.05|22.15|20.45|22.15|20.45|21.65|19.99|0
1698954900000|2023-11-02 19:55:00|22.11|20.41|21.9|20.21|22.11|20.41|21.58|19.92|0
1698955200000|2023-11-02 20:00:00|22.01|20.31|21.68|20.02|22.01|20.31|21.61|19.95|0
1698955500000|2023-11-02 20:05:00|21.65|19.98|21.83|20.15|21.9|20.21|21.54|19.89|0
1698955800000|2023-11-02 20:10:00|21.75|20.08|21.58|19.92|21.75|20.08|21.54|19.88|0
1698956100000|2023-11-02 20:15:00|21.65|19.98|21.51|19.85|21.68|20.01|21.51|19.85|0
1698956400000|2023-11-02 20:20:00|21.54|19.88|21.36|19.72|21.65|19.98|21.36|19.72|0
1698956700000|2023-11-02 20:25:00|21.33|19.69|21.41|19.77|21.59|19.93|21.22|19.59|0
1698957000000|2023-11-02 20:30:00|21.03|19.41|20.88|19.27|22.3|20.59|20.55|18.95|0
1698957300000|2023-11-02 20:35:00|20.78|19.18|20.84|19.24|21.19|19.56|20.76|19.16|0
1698957600000|2023-11-02 20:40:00|20.89|19.29|21.43|19.78|21.47|19.81|20.86|19.25|0
1698957900000|2023-11-02 20:45:00|21.47|19.81|21.43|19.78|21.62|19.96|21.32|19.68|0
1698958200000|2023-11-02 20:50:00|21.45|19.8|21.31|19.67|21.46|19.81|21.18|19.56|0
1698958500000|2023-11-02 20:55:00|21.29|19.65|21.55|19.89|21.59|19.92|21.22|19.59|0
1698958800000|2023-11-02 21:00:00|21.51|19.86|21.46|19.81|21.52|19.87|21.46|19.81|0
1698959100000|2023-11-02 21:05:00|21.44|19.79|21.55|19.89|21.68|20.01|21.44|19.79|0
1698959400000|2023-11-02 21:10:00|21.54|19.88|21.56|19.9|21.58|19.92|21.46|19.81|0
1698959700000|2023-11-02 21:15:00|21.55|19.89|21.48|19.83|21.6|19.94|21.45|19.8|0
1698960000000|2023-11-02 21:20:00|21.49|19.84|21.13|19.5|21.64|19.97|21.13|19.5|0
1698960300000|2023-11-02 21:25:00|21.08|19.46|21.27|19.63|21.31|19.67|20.97|19.36|0
1698960600000|2023-11-02 21:30:00|21.25|19.62|21.11|19.48|21.25|19.62|21.07|19.45|0
1698960900000|2023-11-02 21:35:00|21.1|19.46|21.08|19.46|21.11|19.49|21.03|19.41|0
1698961200000|2023-11-02 21:40:00|21.04|19.42|21.04|19.42|21.07|19.45|20.98|19.36|0
1698961500000|2023-11-02 21:45:00|21.03|19.41|21|19.39|21.03|19.41|20.95|19.34|0
1698961800000|2023-11-02 21:50:00|20.98|19.37|20.93|19.32|20.98|19.37|20.92|19.31|0
1698962100000|2023-11-02 21:55:00|20.9|19.29|20.82|19.22|20.94|19.33|20.81|19.21|0
1698962400000|2023-11-02 22:00:00|20.55|18.95|20.83|19.22|21|19.38|20.55|18.95|0
1698962700000|2023-11-02 22:05:00|20.86|19.26|21|19.38|21.07|19.45|20.79|19.19|0
1698963000000|2023-11-02 22:10:00|21.01|19.4|21.03|19.41|21.07|19.45|20.73|19.13|0
1698963300000|2023-11-02 22:15:00|21.07|19.45|21.05|19.43|21.17|19.54|21|19.38|0
1698963600000|2023-11-02 22:20:00|21.03|19.41|21.24|19.6|21.27|19.64|21.03|19.41|0
1698963900000|2023-11-02 22:25:00|21.27|19.64|21.17|19.54|21.45|19.8|21.17|19.54|0
1698964200000|2023-11-02 22:30:00|21.1|19.47|21.03|19.41|21.17|19.54|21.03|19.41|0
1698964500000|2023-11-02 22:35:00|21.06|19.44|21.23|19.6|21.27|19.63|21.03|19.41|0
1698964800000|2023-11-02 22:40:00|21.22|19.58|21.06|19.44|21.22|19.58|21.03|19.41|0
1698965100000|2023-11-02 22:45:00|21.03|19.41|20.85|19.25|21.06|19.44|20.85|19.25|0
1698965400000|2023-11-02 22:50:00|20.89|19.28|20.99|19.37|21.06|19.44|20.89|19.28|0
1698965700000|2023-11-02 22:55:00|21.02|19.41|20.95|19.34|21.02|19.41|20.95|19.34|0
1698966000000|2023-11-02 23:00:00|21.06|19.44|20.99|19.37|21.06|19.44|20.95|19.34|0
1698966300000|2023-11-02 23:05:00|21.02|19.41|21.02|19.4|21.02|19.41|20.95|19.34|0
1698966600000|2023-11-02 23:10:00|20.99|19.37|20.95|19.34|21.02|19.4|20.95|19.34|0
1698966900000|2023-11-02 23:15:00|20.99|19.37|20.99|19.37|21.02|19.4|20.92|19.31|0
1698967200000|2023-11-02 23:20:00|20.98|19.34|20.85|19.24|20.98|19.37|20.85|19.24|0
1698967500000|2023-11-02 23:25:00|20.88|19.27|20.95|19.34|20.95|19.34|20.85|19.24|0
1698967800000|2023-11-02 23:30:00|20.91|19.31|20.81|19.21|20.91|19.31|20.81|19.21|0
1698968100000|2023-11-02 23:35:00|20.78|19.18|20.78|19.18|20.84|19.24|20.68|19.08|0
1698968400000|2023-11-02 23:40:00|20.79|19.19|20.78|19.18|20.81|19.21|20.74|19.14|0
1698968700000|2023-11-02 23:45:00|20.81|19.21|20.81|19.21|20.84|19.24|20.77|19.17|0
1698969000000|2023-11-02 23:50:00|20.82|19.22|20.88|19.27|20.96|19.35|20.79|19.19|0
1698969300000|2023-11-02 23:55:00|20.86|19.25|20.77|19.17|20.91|19.3|20.74|19.14|0
1698969600000|2023-11-03 00:00:00|20.84|19.24|20.84|19.24|20.87|19.27|20.76|19.16|0
1698969900000|2023-11-03 00:05:00|20.86|19.25|20.87|19.27|20.94|19.33|20.84|19.24|0
1698970200000|2023-11-03 00:10:00|20.91|19.3|21.04|19.43|21.15|19.52|20.91|19.3|0
1698970500000|2023-11-03 00:15:00|21.03|19.41|20.87|19.27|21.03|19.41|20.84|19.23|0
1698970800000|2023-11-03 00:20:00|20.84|19.23|20.8|19.2|20.87|19.27|20.8|19.2|0
1698971100000|2023-11-03 00:25:00|20.78|19.18|20.83|19.23|20.87|19.26|20.67|19.07|0
1698971400000|2023-11-03 00:30:00|20.82|19.22|20.94|19.33|20.97|19.36|20.82|19.22|0
1698971700000|2023-11-03 00:35:00|20.9|19.29|21.01|19.39|21.01|19.39|20.9|19.29|0
1698972000000|2023-11-03 00:40:00|21|19.36|21.04|19.42|21.11|19.48|20.97|19.36|0
1698972300000|2023-11-03 00:45:00|21|19.39|21|19.39|21.07|19.45|20.97|19.36|0
1698972600000|2023-11-03 00:50:00|20.97|19.36|20.97|19.35|21|19.39|20.93|19.32|0
1698972900000|2023-11-03 00:55:00|21|19.39|21.07|19.45|21.14|19.51|21|19.39|0
1698973200000|2023-11-03 01:00:00|21.02|19.4|21.17|19.54|21.17|19.55|20.9|19.29|0
1698973500000|2023-11-03 01:05:00|21.14|19.51|21.14|19.51|21.17|19.54|20.93|19.32|0
1698973800000|2023-11-03 01:10:00|21.17|19.54|21.24|19.61|21.35|19.7|21.15|19.53|0
1698974100000|2023-11-03 01:15:00|21.21|19.58|21.35|19.7|21.38|19.74|21.21|19.58|0
1698974400000|2023-11-03 01:20:00|21.31|19.67|21.33|19.69|21.38|19.74|21.29|19.65|0
1698974700000|2023-11-03 01:25:00|21.34|19.7|21.31|19.67|21.34|19.7|21.2|19.57|0
1698975000000|2023-11-03 01:30:00|21.27|19.64|21.38|19.73|21.38|19.73|21.17|19.54|0
1698975300000|2023-11-03 01:35:00|21.41|19.77|21.34|19.7|21.48|19.83|21.31|19.67|0
1698975600000|2023-11-03 01:40:00|21.32|19.68|21.31|19.67|21.45|19.8|21.27|19.64|0
1698975900000|2023-11-03 01:45:00|21.24|19.6|21.27|19.63|21.34|19.7|21.24|19.6|0
1698976200000|2023-11-03 01:50:00|21.25|19.62|21.37|19.73|21.37|19.73|21.23|19.6|0
1698976500000|2023-11-03 01:55:00|21.41|19.76|21.41|19.76|21.48|19.83|21.34|19.7|0
1698976800000|2023-11-03 02:00:00|21.39|19.74|21.41|19.76|21.51|19.86|21.34|19.7|0
1698977100000|2023-11-03 02:05:00|21.37|19.73|21.48|19.82|21.51|19.86|21.37|19.73|0
1698977400000|2023-11-03 02:10:00|21.51|19.86|21.55|19.89|21.58|19.92|21.44|19.79|0
1698977700000|2023-11-03 02:15:00|21.56|19.9|21.54|19.89|21.62|19.95|21.47|19.82|0
1698978000000|2023-11-03 02:20:00|21.58|19.92|21.47|19.82|21.58|19.92|21.47|19.82|0
1698978300000|2023-11-03 02:25:00|21.46|19.8|21.58|19.92|21.58|19.92|21.46|19.8|0
1698978600000|2023-11-03 02:30:00|21.54|19.89|21.54|19.88|21.61|19.95|21.51|19.85|0
1698978900000|2023-11-03 02:35:00|21.52|19.87|21.58|19.92|21.61|19.95|21.44|19.79|0
1698979200000|2023-11-03 02:40:00|21.54|19.88|21.4|19.75|21.54|19.88|21.4|19.75|0
1698979500000|2023-11-03 02:45:00|21.36|19.72|21.43|19.78|21.43|19.79|21.33|19.69|0
1698979800000|2023-11-03 02:50:00|21.47|19.82|21.54|19.88|21.54|19.88|21.47|19.82|0
1698980100000|2023-11-03 02:55:00|21.55|19.9|21.57|19.91|21.61|19.95|21.54|19.88|0
1698980400000|2023-11-03 03:00:00|21.61|19.95|21.54|19.88|21.61|19.95|21.54|19.88|0
1698980700000|2023-11-03 03:05:00|21.57|19.91|21.57|19.91|21.61|19.94|21.57|19.91|0
1698981000000|2023-11-03 03:10:00|21.54|19.88|21.46|19.81|21.54|19.88|21.46|19.81|0
1698981300000|2023-11-03 03:15:00|21.43|19.78|21.57|19.91|21.57|19.91|21.43|19.78|0
1698981600000|2023-11-03 03:20:00|21.6|19.94|21.57|19.91|21.64|19.97|21.53|19.88|0
1698981900000|2023-11-03 03:25:00|21.58|19.92|21.57|19.91|21.6|19.94|21.53|19.88|0
1698982200000|2023-11-03 03:30:00|21.53|19.88|21.57|19.91|21.57|19.91|21.5|19.84|0
1698982500000|2023-11-03 03:35:00|21.55|19.89|21.57|19.91|21.58|19.92|21.53|19.87|0
1698982800000|2023-11-03 03:40:00|21.56|19.89|21.6|19.94|21.6|19.94|21.53|19.87|0
1698983100000|2023-11-03 03:45:00|21.56|19.91|21.6|19.94|21.6|19.94|21.56|19.9|0
1698983400000|2023-11-03 03:50:00|21.56|19.9|21.56|19.9|21.6|19.94|21.49|19.84|0
1698983700000|2023-11-03 03:55:00|21.53|19.87|21.28|19.64|21.53|19.87|21.28|19.64|0
1698984000000|2023-11-03 04:00:00|21.32|19.68|21.3|19.66|21.35|19.71|21.28|19.64|0
1698984300000|2023-11-03 04:05:00|21.31|19.68|21.24|19.61|21.31|19.68|21.24|19.61|0
1698984600000|2023-11-03 04:10:00|21.28|19.64|21.35|19.71|21.35|19.71|21.28|19.64|0
1698984900000|2023-11-03 04:15:00|21.33|19.69|21.31|19.67|21.35|19.71|21.28|19.64|0
1698985200000|2023-11-03 04:20:00|21.35|19.71|21.38|19.74|21.42|19.77|21.35|19.71|0
1698985500000|2023-11-03 04:25:00|21.42|19.77|21.35|19.7|21.42|19.77|21.35|19.7|0
1698985800000|2023-11-03 04:30:00|21.38|19.74|21.24|19.61|21.38|19.74|21.17|19.54|0
1698986100000|2023-11-03 04:35:00|21.22|19.59|21.27|19.64|21.27|19.64|21.2|19.57|0
1698986400000|2023-11-03 04:40:00|21.31|19.67|21.27|19.64|21.31|19.67|21.27|19.64|0
1698986700000|2023-11-03 04:45:00|21.31|19.67|21.41|19.76|21.41|19.76|21.31|19.67|0
1698987000000|2023-11-03 04:50:00|21.38|19.73|21.38|19.73|21.41|19.76|21.38|19.73|0
1698987300000|2023-11-03 04:55:00|21.34|19.7|21.37|19.73|21.38|19.73|21.34|19.7|0
1698987600000|2023-11-03 05:00:00|21.34|19.7|21.34|19.7|21.37|19.73|21.3|19.67|0
1698987900000|2023-11-03 05:05:00|21.3|19.67|21.41|19.76|21.41|19.76|21.3|19.67|0
1698988200000|2023-11-03 05:10:00|21.39|19.74|21.37|19.73|21.41|19.76|21.37|19.73|0
1698988500000|2023-11-03 05:15:00|21.41|19.76|21.41|19.76|21.48|19.82|21.41|19.76|0
1698988800000|2023-11-03 05:20:00|21.37|19.73|21.37|19.73|21.37|19.73|21.34|19.69|0
1698989100000|2023-11-03 05:25:00|21.39|19.74|21.37|19.73|21.41|19.76|21.37|19.73|0
1698989400000|2023-11-03 05:30:00|21.4|19.76|21.54|19.89|21.54|19.89|21.4|19.76|0
1698989700000|2023-11-03 05:35:00|21.51|19.85|21.58|19.92|21.58|19.92|21.51|19.85|0
1698990000000|2023-11-03 05:40:00|21.54|19.89|21.54|19.89|21.61|19.95|21.47|19.82|0
1698990300000|2023-11-03 05:45:00|21.51|19.85|21.54|19.88|21.63|19.97|21.51|19.85|0
1698990600000|2023-11-03 05:50:00|21.58|19.92|21.58|19.92|21.61|19.95|21.54|19.88|0
1698990900000|2023-11-03 05:55:00|21.59|19.93|21.54|19.88|21.65|19.98|21.54|19.88|0
1698991200000|2023-11-03 06:00:00|21.52|19.87|21.57|19.91|21.61|19.95|21.47|19.82|0
1698991500000|2023-11-03 06:05:00|21.59|19.93|21.5|19.85|21.61|19.95|21.5|19.85|0
1698991800000|2023-11-03 06:10:00|21.48|19.83|21.57|19.91|21.61|19.95|21.43|19.78|0
1698992100000|2023-11-03 06:15:00|21.61|19.95|21.54|19.88|21.68|20.01|21.54|19.88|0
1698992400000|2023-11-03 06:20:00|21.52|19.86|21.46|19.81|21.54|19.88|21.46|19.81|0
1698992700000|2023-11-03 06:25:00|21.5|19.85|21.5|19.84|21.5|19.85|21.46|19.81|0
1698993000000|2023-11-03 06:30:00|21.48|19.83|21.6|19.94|21.6|19.94|21.46|19.81|0
1698993300000|2023-11-03 06:35:00|21.64|19.97|21.53|19.88|21.64|19.97|21.53|19.88|0
1698993600000|2023-11-03 06:40:00|21.5|19.84|21.53|19.87|21.53|19.88|21.5|19.84|0
1698993900000|2023-11-03 06:45:00|21.5|19.84|21.35|19.71|21.53|19.87|21.34|19.7|0
1698994200000|2023-11-03 06:50:00|21.39|19.74|21.32|19.68|21.39|19.74|21.3|19.66|0
1698994500000|2023-11-03 06:55:00|21.3|19.66|21.28|19.65|21.39|19.74|21.28|19.65|0
1698994800000|2023-11-03 07:00:00|21.32|19.68|21.14|19.52|21.32|19.68|20.97|19.36|0
1698995100000|2023-11-03 07:05:00|21.16|19.53|21.32|19.68|21.35|19.71|21.14|19.52|0
1698995400000|2023-11-03 07:10:00|21.28|19.64|21.28|19.64|21.53|19.87|21.25|19.61|0
1698995700000|2023-11-03 07:15:00|21.32|19.68|21.38|19.74|21.49|19.84|21.31|19.67|0
1698996000000|2023-11-03 07:20:00|21.42|19.77|21.35|19.71|21.42|19.77|21.31|19.67|0
1698996300000|2023-11-03 07:25:00|21.38|19.74|21.35|19.71|21.38|19.74|21.28|19.64|0
1698996600000|2023-11-03 07:30:00|21.31|19.67|21.21|19.58|21.38|19.74|21.19|19.56|0
1698996900000|2023-11-03 07:35:00|21.17|19.54|21.31|19.67|21.35|19.7|21.14|19.51|0
1698997200000|2023-11-03 07:40:00|21.29|19.65|21.17|19.54|21.31|19.67|21.14|19.51|0
1698997500000|2023-11-03 07:45:00|21.19|19.56|21.1|19.48|21.19|19.56|21.07|19.45|0
1698997800000|2023-11-03 07:50:00|21.07|19.44|21|19.38|21.1|19.48|20.93|19.32|0
1698998100000|2023-11-03 07:55:00|20.96|19.35|20.91|19.3|21|19.38|20.82|19.22|0
1698998400000|2023-11-03 08:00:00|20.93|19.32|20.82|19.22|21.1|19.48|20.79|19.19|0
1698998700000|2023-11-03 08:05:00|20.79|19.19|20.85|19.25|20.92|19.31|20.72|19.12|0
1698999000000|2023-11-03 08:10:00|20.84|19.23|20.99|19.38|21.06|19.44|20.75|19.16|0
1698999300000|2023-11-03 08:15:00|21.01|19.39|20.96|19.34|21.03|19.41|20.89|19.28|0
1698999600000|2023-11-03 08:20:00|20.92|19.31|20.92|19.31|21.06|19.44|20.78|19.19|0
1698999900000|2023-11-03 08:25:00|20.96|19.34|20.82|19.22|20.96|19.34|20.75|19.15|0
1699000200000|2023-11-03 08:30:00|20.78|19.18|20.99|19.37|21.02|19.41|20.75|19.15|0
1699000500000|2023-11-03 08:35:00|21.02|19.41|20.85|19.25|21.09|19.47|20.82|19.21|0
1699000800000|2023-11-03 08:40:00|20.83|19.23|21.16|19.53|21.16|19.53|20.78|19.18|0
1699001100000|2023-11-03 08:45:00|21.12|19.5|20.92|19.31|21.19|19.56|20.92|19.31|0
1699001400000|2023-11-03 08:50:00|20.88|19.28|21.16|19.53|21.19|19.56|20.88|19.28|0
1699001700000|2023-11-03 08:55:00|21.12|19.5|20.91|19.31|21.12|19.5|20.91|19.31|0
1699002000000|2023-11-03 09:00:00|20.95|19.34|20.57|18.99|20.98|19.37|20.5|18.93|0
1699002300000|2023-11-03 09:05:00|20.61|19.02|20.5|18.93|20.88|19.27|20.5|18.93|0
1699002600000|2023-11-03 09:10:00|20.47|18.89|20.6|19.02|20.64|19.05|20.45|18.88|0
1699002900000|2023-11-03 09:15:00|20.64|19.05|20.71|19.11|20.81|19.21|20.57|18.99|0
1699003200000|2023-11-03 09:20:00|20.67|19.08|20.6|19.02|20.7|19.11|20.57|18.99|0
1699003500000|2023-11-03 09:25:00|20.57|18.99|20.57|18.99|20.57|18.99|20.53|18.95|0
1699003800000|2023-11-03 09:30:00|20.64|19.05|20.57|18.98|20.67|19.08|20.57|18.98|0
1699004100000|2023-11-03 09:35:00|20.53|18.95|20.57|18.98|20.67|19.08|20.5|18.92|0
1699004400000|2023-11-03 09:40:00|20.6|19.01|20.7|19.11|20.77|19.17|20.6|19.01|0
1699004700000|2023-11-03 09:45:00|20.72|19.12|20.8|19.2|20.84|19.23|20.7|19.11|0
1699005000000|2023-11-03 09:50:00|20.82|19.22|20.73|19.14|20.97|19.36|20.7|19.11|0
1699005300000|2023-11-03 09:55:00|20.75|19.16|20.75|19.15|20.89|19.28|20.73|19.14|0
1699005600000|2023-11-03 10:00:00|20.8|19.2|20.75|19.15|20.99|19.38|20.75|19.15|0
1699005900000|2023-11-03 10:05:00|20.78|19.19|20.82|19.22|20.99|19.38|20.75|19.15|0
1699006200000|2023-11-03 10:10:00|20.8|19.2|20.95|19.34|21.02|19.41|20.78|19.18|0
1699006500000|2023-11-03 10:15:00|20.92|19.31|20.71|19.12|20.94|19.33|20.71|19.12|0
1699006800000|2023-11-03 10:20:00|20.75|19.15|20.81|19.21|20.88|19.28|20.71|19.12|0
1699007100000|2023-11-03 10:25:00|20.78|19.18|20.71|19.12|20.81|19.21|20.68|19.09|0
1699007400000|2023-11-03 10:30:00|20.68|19.09|20.68|19.09|20.71|19.12|20.57|18.99|0
1699007700000|2023-11-03 10:35:00|20.69|19.1|20.68|19.08|20.78|19.18|20.64|19.05|0
1699008000000|2023-11-03 10:40:00|20.71|19.12|20.64|19.05|20.71|19.12|20.54|18.96|0
1699008300000|2023-11-03 10:45:00|20.62|19.04|20.67|19.08|20.71|19.12|20.59|19|0
1699008600000|2023-11-03 10:50:00|20.64|19.05|20.71|19.11|20.81|19.21|20.64|19.05|0
1699008900000|2023-11-03 10:55:00|20.74|19.15|20.54|18.96|20.74|19.15|20.54|18.96|0
1699009200000|2023-11-03 11:00:00|20.5|18.92|20.5|18.92|20.57|18.99|20.4|18.83|0
1699009500000|2023-11-03 11:05:00|20.47|18.89|20.43|18.86|20.53|18.95|20.43|18.86|0
1699009800000|2023-11-03 11:10:00|20.47|18.89|20.36|18.8|20.53|18.95|20.33|18.77|0
1699010100000|2023-11-03 11:15:00|20.33|18.77|20.67|19.08|20.67|19.08|20.33|18.77|0
1699010400000|2023-11-03 11:20:00|20.7|19.11|20.63|19.05|20.77|19.17|20.58|19|0
1699010700000|2023-11-03 11:25:00|20.6|19.01|20.87|19.27|20.94|19.33|20.6|19.01|0
1699011000000|2023-11-03 11:30:00|20.84|19.23|20.97|19.36|20.97|19.36|20.7|19.11|0
1699011300000|2023-11-03 11:35:00|20.94|19.33|21.08|19.46|21.11|19.49|20.91|19.3|0
1699011600000|2023-11-03 11:40:00|21.06|19.44|21.11|19.49|21.15|19.52|21.01|19.39|0
1699011900000|2023-11-03 11:45:00|21.15|19.52|21.04|19.42|21.18|19.55|21.01|19.39|0
1699012200000|2023-11-03 11:50:00|21.08|19.45|21.13|19.5|21.18|19.55|20.97|19.36|0
1699012500000|2023-11-03 11:55:00|21.11|19.49|21.25|19.61|21.28|19.65|21.11|19.49|0
1699012800000|2023-11-03 12:00:00|21.28|19.65|20.97|19.36|21.28|19.65|20.97|19.36|0
1699013100000|2023-11-03 12:05:00|20.99|19.37|20.86|19.26|21|19.39|20.76|19.17|0
1699013400000|2023-11-03 12:10:00|20.83|19.23|21.07|19.45|21.14|19.51|20.8|19.2|0
1699013700000|2023-11-03 12:15:00|21.04|19.42|21.29|19.66|21.3|19.66|21|19.39|0
1699014000000|2023-11-03 12:20:00|21.33|19.69|21.33|19.69|21.43|19.79|21.12|19.5|0
1699014300000|2023-11-03 12:25:00|21.29|19.66|21.26|19.62|21.61|19.95|21.15|19.53|0
1699014600000|2023-11-03 12:30:00|22.14|20.44|24.82|22.91|24.82|22.91|22.11|20.41|0
1699014900000|2023-11-03 12:35:00|24.74|22.84|24.16|22.3|24.86|22.95|24.16|22.3|0
1699015200000|2023-11-03 12:40:00|24.23|22.37|24.7|22.8|24.76|22.85|23.85|22.01|0
1699015500000|2023-11-03 12:45:00|24.78|22.87|24.47|22.59|26.18|24.18|24.47|22.59|0
1699015800000|2023-11-03 12:50:00|24.43|22.55|24.23|22.37|24.51|22.62|24.04|22.19|0
1699016100000|2023-11-03 12:55:00|24.27|22.41|24|22.15|24.27|22.41|23.85|22.01|0
1699016400000|2023-11-03 13:00:00|23.92|22.08|24|22.15|24.16|22.3|23.85|22.01|0
1699016700000|2023-11-03 13:05:00|24.02|22.17|23.65|21.83|24.04|22.19|23.46|21.66|0
1699017000000|2023-11-03 13:10:00|23.69|21.87|23.96|22.12|24|22.15|23.5|21.69|0
1699017300000|2023-11-03 13:15:00|23.92|22.08|24.27|22.4|24.46|22.58|23.92|22.08|0
1699017600000|2023-11-03 13:20:00|24.35|22.47|24.74|22.84|24.78|22.87|24.27|22.4|0
1699017900000|2023-11-03 13:25:00|24.7|22.8|24.54|22.65|25.14|23.2|24.38|22.51|0
1699018200000|2023-11-03 13:30:00|24.62|22.73|25.84|23.86|26.36|24.36|24.34|22.47|0
1699018500000|2023-11-03 13:35:00|25.88|23.89|25.72|23.75|26.17|24.17|25.68|23.71|0
1699018800000|2023-11-03 13:40:00|25.8|23.82|26.86|24.86|27.09|25.09|25.76|23.78|0
1699019100000|2023-11-03 13:45:00|26.98|24.98|27.92|25.92|28.04|26.04|26.96|24.96|0
1699019400000|2023-11-03 13:50:00|27.88|25.88|27.54|25.54|27.96|25.96|26.81|24.81|0
1699019700000|2023-11-03 13:55:00|27.63|25.63|27.56|25.56|28.04|26.04|27.42|25.42|0
1699020000000|2023-11-03 14:00:00|27.52|25.52|27.09|25.09|28.85|26.85|27.09|25.09|0
1699020300000|2023-11-03 14:05:00|27.34|25.34|26.77|24.77|27.34|25.34|26.69|24.69|0
1699020600000|2023-11-03 14:10:00|26.81|24.81|26.64|24.64|27.01|25.01|26.64|24.64|0
1699020900000|2023-11-03 14:15:00|26.68|24.68|27.5|25.5|27.75|25.75|26.21|24.21|0
1699021200000|2023-11-03 14:20:00|27.54|25.54|26.88|24.88|27.54|25.54|26.84|24.84|0
1699021500000|2023-11-03 14:25:00|26.92|24.92|26.16|24.16|27.17|25.17|25.6|23.63|0
1699021800000|2023-11-03 14:30:00|26.08|24.08|25.51|23.54|26.39|24.39|25.43|23.47|0
1699022100000|2023-11-03 14:35:00|25.55|23.58|26.15|24.15|26.39|24.39|25.22|23.28|0
1699022400000|2023-11-03 14:40:00|26.23|24.23|25.79|23.8|26.35|24.35|25.63|23.65|0
1699022700000|2023-11-03 14:45:00|25.83|23.84|26.27|24.27|26.47|24.47|25.71|23.73|0
1699023000000|2023-11-03 14:50:00|26.15|24.15|25.26|23.32|26.35|24.35|25.06|23.13|0
1699023300000|2023-11-03 14:55:00|25.34|23.39|26.51|24.51|26.55|24.55|25.34|23.39|0
1699023600000|2023-11-03 15:00:00|26.55|24.55|26.63|24.63|26.75|24.75|26.23|24.23|0
1699023900000|2023-11-03 15:05:00|26.51|24.51|26.11|24.11|26.83|24.83|25.87|23.88|0
1699024200000|2023-11-03 15:10:00|26.07|24.07|26.18|24.18|26.46|24.46|25.5|23.54|0
1699024500000|2023-11-03 15:15:00|26.26|24.26|26.12|24.12|26.38|24.38|25.94|23.95|0
1699024800000|2023-11-03 15:20:00|26.18|24.18|26.52|24.52|26.58|24.58|25.94|23.95|0
1699025100000|2023-11-03 15:25:00|26.54|24.54|26.14|24.14|26.78|24.78|26.14|24.14|0
1699025400000|2023-11-03 15:30:00|26.26|24.26|27.15|25.15|27.27|25.27|26.26|24.26|0
1699025700000|2023-11-03 15:35:00|27.23|25.23|27.27|25.27|27.31|25.31|27.02|25.02|0
1699026000000|2023-11-03 15:40:00|27.23|25.23|27.47|25.47|27.51|25.51|27.02|25.02|0
1699026300000|2023-11-03 15:45:00|27.43|25.43|27.23|25.23|27.73|25.73|27.11|25.11|0
1699026600000|2023-11-03 15:50:00|27.15|25.15|27.35|25.35|27.73|25.73|27.15|25.15|0
1699026900000|2023-11-03 15:55:00|27.39|25.39|27.39|25.39|27.68|25.68|27.19|25.19|0
1699027200000|2023-11-03 16:00:00|27.43|25.43|27.31|25.31|27.81|25.81|27.23|25.23|0
1699027500000|2023-11-03 16:05:00|27.35|25.35|27.6|25.6|27.6|25.6|27.25|25.25|0
1699027800000|2023-11-03 16:10:00|27.56|25.56|27.93|25.93|27.97|25.97|27.56|25.56|0
1699028100000|2023-11-03 16:15:00|27.89|25.89|28.18|26.18|28.27|26.27|27.8|25.8|0
1699028400000|2023-11-03 16:20:00|28.14|26.14|27.94|25.94|28.58|26.58|27.77|25.77|0
1699028700000|2023-11-03 16:25:00|27.98|25.98|28.03|26.03|28.32|26.32|27.77|25.77|0
1699029000000|2023-11-03 16:30:00|28.11|26.11|28.45|26.45|28.49|26.49|28.03|26.03|0
1699029300000|2023-11-03 16:35:00|28.49|26.49|26.68|24.68|28.49|26.49|26.31|24.31|0
1699029600000|2023-11-03 16:40:00|26.73|24.73|26.36|24.36|26.73|24.73|26.31|24.31|0
1699029900000|2023-11-03 16:45:00|26.31|24.31|26.23|24.23|26.48|24.48|26.17|24.17|0
1699030200000|2023-11-03 16:50:00|26.19|24.19|26.35|24.35|26.68|24.68|26.19|24.19|0
1699030500000|2023-11-03 16:55:00|26.44|24.44|26.72|24.72|26.8|24.8|26.35|24.35|0
1699030800000|2023-11-03 17:00:00|26.68|24.68|26.93|24.93|26.97|24.97|26.47|24.47|0
1699031100000|2023-11-03 17:05:00|26.89|24.89|26.43|24.43|26.97|24.97|26.43|24.43|0
1699031400000|2023-11-03 17:10:00|26.39|24.39|25.9|23.91|26.51|24.51|25.9|23.91|0
1699031700000|2023-11-03 17:15:00|25.94|23.95|25.86|23.87|26.31|24.31|25.77|23.79|0
1699032000000|2023-11-03 17:20:00|25.92|23.93|25.36|23.41|26.02|24.02|25.28|23.33|0
1699032300000|2023-11-03 17:25:00|25.4|23.45|25.63|23.65|25.63|23.65|25.2|23.26|0
1699032600000|2023-11-03 17:30:00|25.61|23.64|26.26|24.26|26.26|24.26|25.61|23.64|0
1699032900000|2023-11-03 17:35:00|26.22|24.22|26.06|24.06|26.26|24.26|25.81|23.83|0
1699033200000|2023-11-03 17:40:00|26.1|24.1|26.15|24.15|26.27|24.27|25.56|23.6|0
1699033500000|2023-11-03 17:45:00|26.11|24.11|26.43|24.43|26.43|24.43|26.03|24.03|0
1699033800000|2023-11-03 17:50:00|26.47|24.47|26.8|24.8|26.8|24.8|26.35|24.35|0
1699034100000|2023-11-03 17:55:00|26.76|24.76|27.21|25.21|27.54|25.54|26.76|24.76|0
1699034400000|2023-11-03 18:00:00|27.17|25.17|26.92|24.92|27.21|25.21|26.8|24.8|0
1699034700000|2023-11-03 18:05:00|26.88|24.88|26.79|24.79|26.96|24.96|26.14|24.14|0
1699035000000|2023-11-03 18:10:00|26.71|24.71|26.96|24.96|27.04|25.04|26.59|24.59|0
1699035300000|2023-11-03 18:15:00|27|25|26.87|24.87|27.12|25.12|26.71|24.71|0
1699035600000|2023-11-03 18:20:00|26.83|24.83|26.65|24.65|27.12|25.12|26.59|24.59|0
1699035900000|2023-11-03 18:25:00|26.67|24.67|27.33|25.33|27.37|25.37|26.5|24.5|0
1699036200000|2023-11-03 18:30:00|27.37|25.37|27.24|25.24|27.37|25.37|26.93|24.93|0
1699036500000|2023-11-03 18:35:00|27.2|25.2|27.49|25.49|27.54|25.54|27.08|25.08|0
1699036800000|2023-11-03 18:40:00|27.45|25.45|27.66|25.66|27.87|25.87|27.37|25.37|0
1699037100000|2023-11-03 18:45:00|27.7|25.7|27.96|25.96|28.04|26.04|27.45|25.45|0
1699037400000|2023-11-03 18:50:00|27.91|25.91|27.98|25.98|28.08|26.08|27.83|25.83|0
1699037700000|2023-11-03 18:55:00|27.95|25.95|27.95|25.95|28.04|26.04|27.7|25.7|0
1699038000000|2023-11-03 19:00:00|27.91|25.91|28.12|26.12|28.17|26.17|27.74|25.74|0
1699038300000|2023-11-03 19:05:00|28.21|26.21|27.61|25.61|28.25|26.25|27.57|25.57|0
1699038600000|2023-11-03 19:10:00|27.66|25.66|27.7|25.7|27.82|25.82|27.11|25.11|0
1699038900000|2023-11-03 19:15:00|27.74|25.74|27.24|25.24|27.74|25.74|27.24|25.24|0
1699039200000|2023-11-03 19:20:00|27.28|25.28|27.19|25.19|27.4|25.4|27.03|25.03|0
1699039500000|2023-11-03 19:25:00|27.15|25.15|26.86|24.86|27.21|25.21|26.7|24.7|0
1699039800000|2023-11-03 19:30:00|26.82|24.82|26.45|24.45|26.82|24.82|26.29|24.29|0
1699040100000|2023-11-03 19:35:00|26.47|24.47|26.82|24.82|26.94|24.94|26.37|24.37|0
1699040400000|2023-11-03 19:40:00|26.84|24.84|26.65|24.65|26.94|24.94|26.47|24.47|0
1699040700000|2023-11-03 19:45:00|26.61|24.61|26.12|24.12|26.61|24.61|26.04|24.04|0
1699041000000|2023-11-03 19:50:00|26.04|24.04|25.96|23.96|26.33|24.33|25.92|23.93|0
1699041300000|2023-11-03 19:55:00|25.92|23.93|25.59|23.62|26|24|25.48|23.52|0
1699041600000|2023-11-03 20:00:00|25.63|23.66|26.08|24.08|26.28|24.28|25.63|23.66|0
1699041900000|2023-11-03 20:05:00|26.04|24.04|25.43|23.47|26.16|24.16|25.41|23.45|0
1699042200000|2023-11-03 20:10:00|25.45|23.49|25.61|23.64|25.61|23.64|25.41|23.45|0
1699233300000|2023-11-06 01:15:00|25.11|23.18|25.23|23.29|25.23|23.29|24.99|23.06|0
1699233600000|2023-11-06 01:20:00|25.15|23.21|24.86|22.95|25.19|23.25|24.82|22.91|0
1699233900000|2023-11-06 01:25:00|24.9|22.99|24.94|23.02|25.03|23.1|24.9|22.99|0
1699236900000|2023-11-06 02:15:00|25.3|23.36|25.3|23.35|25.3|23.36|25.26|23.32|0
1699237200000|2023-11-06 02:20:00|25.34|23.39|25.3|23.35|25.38|23.43|25.3|23.35|0
1699237500000|2023-11-06 02:25:00|25.26|23.32|25.18|23.24|25.26|23.32|25.14|23.2|0
1699237800000|2023-11-06 02:30:00|25.15|23.22|25.13|23.2|25.26|23.31|25.13|23.2|0
1699238100000|2023-11-06 02:35:00|25.18|23.24|25.21|23.28|25.26|23.31|25.17|23.24|0
1699238400000|2023-11-06 02:40:00|25.17|23.24|25.3|23.35|25.34|23.39|25.17|23.24|0
1699238700000|2023-11-06 02:45:00|25.25|23.31|25.29|23.35|25.3|23.35|25.21|23.27|0
1699239000000|2023-11-06 02:50:00|25.25|23.31|25.42|23.46|25.42|23.46|25.21|23.27|0
1699239300000|2023-11-06 02:55:00|25.38|23.42|25.25|23.31|25.38|23.42|25.25|23.31|0
1699239600000|2023-11-06 03:00:00|25.29|23.35|25.5|23.54|25.5|23.54|25.25|23.31|0
1699239900000|2023-11-06 03:05:00|25.52|23.55|25.37|23.42|25.54|23.57|25.33|23.38|0
1699240200000|2023-11-06 03:10:00|25.41|23.46|25.25|23.31|25.41|23.46|25.21|23.27|0
1699240500000|2023-11-06 03:15:00|25.29|23.34|25.21|23.27|25.29|23.34|25.21|23.27|0
1699240800000|2023-11-06 03:20:00|25.17|23.23|25.25|23.3|25.29|23.34|25.12|23.19|0
1699241100000|2023-11-06 03:25:00|25.21|23.27|25.2|23.27|25.29|23.34|25.2|23.27|0
1699241400000|2023-11-06 03:30:00|25.22|23.28|25.24|23.3|25.29|23.34|25.16|23.23|0
1699241700000|2023-11-06 03:35:00|25.29|23.34|25.28|23.34|25.33|23.38|25.28|23.34|0
1699242000000|2023-11-06 03:40:00|25.33|23.38|25.28|23.34|25.37|23.42|25.28|23.34|0
1699242300000|2023-11-06 03:45:00|25.3|23.36|25.28|23.34|25.32|23.38|25.2|23.26|0
1699242600000|2023-11-06 03:50:00|25.32|23.38|25.53|23.57|25.53|23.57|25.24|23.3|0
1699242900000|2023-11-06 03:55:00|25.49|23.53|25.4|23.45|25.51|23.55|25.4|23.45|0
1699243200000|2023-11-06 04:00:00|25.36|23.41|25.32|23.37|25.36|23.41|25.24|23.3|0
1699243500000|2023-11-06 04:05:00|25.28|23.34|25.48|23.52|25.48|23.52|25.28|23.34|0
1699243800000|2023-11-06 04:10:00|25.53|23.56|25.57|23.6|25.57|23.6|25.44|23.49|0
1699244100000|2023-11-06 04:15:00|25.53|23.56|25.57|23.6|25.57|23.6|25.52|23.56|0
1699244400000|2023-11-06 04:20:00|25.52|23.56|25.52|23.56|25.56|23.6|25.52|23.56|0
1699244700000|2023-11-06 04:25:00|25.56|23.6|25.44|23.48|25.56|23.6|25.44|23.48|0
1699245000000|2023-11-06 04:30:00|25.48|23.52|25.4|23.44|25.48|23.52|25.4|23.44|0
1699245300000|2023-11-06 04:35:00|25.38|23.42|25.4|23.44|25.4|23.44|25.31|23.37|0
1699245600000|2023-11-06 04:40:00|25.35|23.4|25.35|23.4|25.44|23.48|25.35|23.4|0
1699245900000|2023-11-06 04:45:00|25.4|23.44|25.31|23.36|25.4|23.44|25.27|23.33|0
1699246200000|2023-11-06 04:50:00|25.27|23.33|25.15|23.21|25.27|23.33|25.15|23.21|0
1699246500000|2023-11-06 04:55:00|25.19|23.25|25.19|23.25|25.23|23.29|25.11|23.17|0
1699246800000|2023-11-06 05:00:00|25.21|23.27|25.27|23.32|25.27|23.32|25.19|23.25|0
1699247100000|2023-11-06 05:05:00|25.23|23.29|25.27|23.32|25.39|23.44|25.23|23.29|0
1699247400000|2023-11-06 05:10:00|25.31|23.36|25.39|23.44|25.39|23.44|25.27|23.32|0
1699247700000|2023-11-06 05:15:00|25.35|23.4|25.26|23.32|25.43|23.47|25.22|23.28|0
1699248000000|2023-11-06 05:20:00|25.28|23.34|25.35|23.4|25.47|23.51|25.28|23.34|0
1699248300000|2023-11-06 05:25:00|25.39|23.43|25.14|23.21|25.39|23.43|25.14|23.21|0
1699248600000|2023-11-06 05:30:00|25.16|23.22|25.18|23.24|25.22|23.28|25.1|23.17|0
1699248900000|2023-11-06 05:35:00|25.22|23.28|25.22|23.28|25.22|23.28|25.14|23.2|0
1699249200000|2023-11-06 05:40:00|25.26|23.32|25.18|23.24|25.34|23.39|25.18|23.24|0
1699249500000|2023-11-06 05:45:00|25.22|23.28|25.34|23.39|25.34|23.39|25.14|23.2|0
1699249800000|2023-11-06 05:50:00|25.3|23.35|25.34|23.39|25.38|23.43|25.3|23.35|0
1699250100000|2023-11-06 05:55:00|25.38|23.43|25.34|23.39|25.38|23.43|25.3|23.35|0
1699250400000|2023-11-06 06:00:00|25.3|23.35|25.46|23.5|25.46|23.5|25.3|23.35|0
1699250700000|2023-11-06 06:05:00|25.5|23.54|25.38|23.43|25.54|23.58|25.38|23.43|0
1699251000000|2023-11-06 06:10:00|25.34|23.39|25.21|23.27|25.38|23.43|25.19|23.25|0
1699251300000|2023-11-06 06:15:00|25.17|23.24|25.29|23.35|25.34|23.39|25.17|23.24|0
1699251600000|2023-11-06 06:20:00|25.25|23.31|25.29|23.35|25.42|23.46|25.25|23.31|0
1699251900000|2023-11-06 06:25:00|25.31|23.37|25.29|23.35|25.33|23.38|25.19|23.25|0
1699252200000|2023-11-06 06:30:00|25.33|23.38|25.5|23.54|25.5|23.54|25.29|23.35|0
1699252500000|2023-11-06 06:35:00|25.54|23.57|25.5|23.53|25.62|23.65|25.43|23.48|0
1699252800000|2023-11-06 06:40:00|25.54|23.57|25.66|23.69|25.66|23.69|25.5|23.53|0
1699253100000|2023-11-06 06:45:00|25.7|23.72|25.83|23.84|25.83|23.84|25.7|23.72|0
1699253400000|2023-11-06 06:50:00|25.78|23.8|25.7|23.72|25.87|23.88|25.66|23.68|0
1699253700000|2023-11-06 06:55:00|25.68|23.7|25.66|23.68|25.74|23.76|25.62|23.65|0
1699254000000|2023-11-06 07:00:00|25.78|23.8|25.57|23.61|25.82|23.84|25.53|23.57|0
1699254300000|2023-11-06 07:05:00|25.59|23.62|25.41|23.45|25.7|23.72|25.41|23.45|0
1699254600000|2023-11-06 07:10:00|25.45|23.49|25.53|23.57|25.53|23.57|25.41|23.45|0
1699254900000|2023-11-06 07:15:00|25.57|23.6|25.61|23.64|25.65|23.68|25.49|23.53|0
1699255200000|2023-11-06 07:20:00|25.65|23.68|25.82|23.83|25.86|23.87|25.65|23.68|0
1699255500000|2023-11-06 07:25:00|25.78|23.79|25.82|23.83|25.9|23.91|25.78|23.79|0
1699255800000|2023-11-06 07:30:00|25.86|23.87|25.9|23.91|25.98|23.99|25.69|23.72|0
1699256100000|2023-11-06 07:35:00|25.94|23.95|26.06|24.06|26.1|24.1|25.9|23.91|0
1699256400000|2023-11-06 07:40:00|26.1|24.1|25.9|23.91|26.1|24.1|25.9|23.91|0
1699256700000|2023-11-06 07:45:00|25.88|23.89|25.86|23.87|26.02|24.02|25.81|23.83|0
1699257000000|2023-11-06 07:50:00|25.81|23.83|25.77|23.79|25.81|23.83|25.73|23.75|0
1699257300000|2023-11-06 07:55:00|25.73|23.75|25.69|23.71|25.73|23.75|25.65|23.67|0
1699257600000|2023-11-06 08:00:00|25.73|23.75|25.58|23.61|25.94|23.94|25.56|23.59|0
1699257900000|2023-11-06 08:05:00|25.56|23.59|25.89|23.9|26.02|24.02|25.52|23.56|0
1699258200000|2023-11-06 08:10:00|25.85|23.86|25.93|23.94|26.1|24.1|25.81|23.82|0
1699258500000|2023-11-06 08:15:00|25.98|23.98|25.52|23.55|26.06|24.06|25.52|23.55|0
1699258800000|2023-11-06 08:20:00|25.54|23.57|25.81|23.82|26.06|24.06|25.52|23.55|0
1699259100000|2023-11-06 08:25:00|25.85|23.86|25.64|23.67|25.89|23.9|25.51|23.55|0
1699259400000|2023-11-06 08:30:00|25.72|23.74|25.85|23.86|25.85|23.86|25.6|23.63|0
1699259700000|2023-11-06 08:35:00|25.8|23.82|25.85|23.86|25.93|23.93|25.72|23.74|0
1699260000000|2023-11-06 08:40:00|25.89|23.9|26.09|24.09|26.17|24.17|25.84|23.86|0
1699260300000|2023-11-06 08:45:00|26.07|24.07|25.84|23.86|26.09|24.09|25.76|23.78|0
1699260600000|2023-11-06 08:50:00|25.88|23.89|26.05|24.05|26.09|24.09|25.8|23.82|0
1699260900000|2023-11-06 08:55:00|26.03|24.03|25.97|23.97|26.41|24.41|25.88|23.89|0
1699261200000|2023-11-06 09:00:00|26.01|24.01|25.88|23.89|26.09|24.09|25.76|23.78|0
1699261500000|2023-11-06 09:05:00|25.92|23.93|25.84|23.85|26.09|24.09|25.8|23.81|0
1699261800000|2023-11-06 09:10:00|25.86|23.87|26.17|24.17|26.21|24.21|25.86|23.87|0
1699262100000|2023-11-06 09:15:00|26.21|24.21|25.84|23.85|26.21|24.21|25.84|23.85|0
1699262400000|2023-11-06 09:20:00|25.8|23.81|26|24|26|24|25.71|23.73|0
1699262700000|2023-11-06 09:25:00|25.96|23.96|26.04|24.04|26.08|24.08|25.92|23.92|0
1699263000000|2023-11-06 09:30:00|26.02|24.02|25.83|23.85|26.04|24.04|25.79|23.81|0
1699263300000|2023-11-06 09:35:00|25.81|23.83|25.92|23.92|26|24|25.71|23.73|0
1699263600000|2023-11-06 09:40:00|25.96|23.96|26.32|24.32|26.32|24.32|25.96|23.96|0
1699263900000|2023-11-06 09:45:00|26.28|24.28|26.08|24.08|26.32|24.32|26.08|24.08|0
1699264200000|2023-11-06 09:50:00|26.04|24.04|26.2|24.2|26.32|24.32|25.96|23.96|0
1699264500000|2023-11-06 09:55:00|26.24|24.24|26.16|24.16|26.28|24.28|26.08|24.08|0
1699264800000|2023-11-06 10:00:00|26.18|24.18|26.32|24.32|26.44|24.44|26.16|24.16|0
1699265100000|2023-11-06 10:05:00|26.28|24.28|26.48|24.48|26.48|24.48|26.28|24.28|0
1699265400000|2023-11-06 10:10:00|26.52|24.52|26.36|24.36|26.52|24.52|26.28|24.28|0
1699265700000|2023-11-06 10:15:00|26.38|24.38|26.32|24.32|26.48|24.48|26.32|24.32|0
1699266000000|2023-11-06 10:20:00|26.34|24.34|26.44|24.44|26.44|24.44|26.19|24.19|0
1699266300000|2023-11-06 10:25:00|26.4|24.4|26.27|24.27|26.44|24.44|26.23|24.23|0
1699266600000|2023-11-06 10:30:00|26.23|24.23|26.11|24.11|26.27|24.27|25.99|23.99|0
1699266900000|2023-11-06 10:35:00|26.09|24.09|26.19|24.19|26.19|24.19|25.99|23.99|0
1699267200000|2023-11-06 10:40:00|26.17|24.17|26.07|24.07|26.23|24.23|26.07|24.07|0
1699267500000|2023-11-06 10:45:00|26.03|24.03|25.86|23.87|26.11|24.11|25.86|23.87|0
1699267800000|2023-11-06 10:50:00|25.9|23.91|26.11|24.11|26.11|24.11|25.86|23.87|0
1699268100000|2023-11-06 10:55:00|26.07|24.07|26.23|24.23|26.27|24.27|25.94|23.95|0
1699268400000|2023-11-06 11:00:00|26.19|24.19|26.1|24.1|26.27|24.27|26.02|24.02|0
1699268700000|2023-11-06 11:05:00|26.06|24.06|26.23|24.23|26.23|24.23|25.94|23.94|0
1699269000000|2023-11-06 11:10:00|26.27|24.27|26.39|24.39|26.39|24.39|26.18|24.18|0
1699269300000|2023-11-06 11:15:00|26.35|24.35|26.14|24.14|26.35|24.35|26.14|24.14|0
1699269600000|2023-11-06 11:20:00|26.18|24.18|26.3|24.3|26.35|24.35|26.18|24.18|0
1699269900000|2023-11-06 11:25:00|26.28|24.28|26.1|24.1|26.28|24.28|26.06|24.06|0
1699270200000|2023-11-06 11:30:00|26.18|24.18|26.36|24.36|26.38|24.38|26.14|24.14|0
1699270500000|2023-11-06 11:35:00|26.38|24.38|26.42|24.42|26.47|24.47|26.34|24.34|0
1699270800000|2023-11-06 11:40:00|26.46|24.46|26.63|24.63|26.67|24.67|26.38|24.38|0
1699271100000|2023-11-06 11:45:00|26.59|24.59|26.59|24.59|26.63|24.63|26.5|24.5|0
1699271400000|2023-11-06 11:50:00|26.63|24.63|26.3|24.3|26.67|24.67|26.3|24.3|0
1699271700000|2023-11-06 11:55:00|26.26|24.26|26.34|24.34|26.46|24.46|26.26|24.26|0
1699272000000|2023-11-06 12:00:00|26.32|24.32|26.13|24.13|26.34|24.34|26.13|24.13|0
1699272300000|2023-11-06 12:05:00|26.17|24.17|26.17|24.17|26.23|24.23|25.97|23.97|0
1699272600000|2023-11-06 12:10:00|26.25|24.25|25.97|23.97|26.25|24.25|25.88|23.89|0
1699272900000|2023-11-06 12:15:00|25.93|23.93|25.97|23.97|26.05|24.05|25.88|23.89|0
1699273200000|2023-11-06 12:20:00|26.01|24.01|25.92|23.93|26.01|24.01|25.84|23.85|0
1699273500000|2023-11-06 12:25:00|25.94|23.95|25.92|23.93|26.05|24.05|25.84|23.85|0
1699273800000|2023-11-06 12:30:00|25.88|23.89|26.09|24.09|26.13|24.13|25.76|23.77|0
1699274100000|2023-11-06 12:35:00|26.13|24.13|26.37|24.37|26.37|24.37|26.09|24.09|0
1699274400000|2023-11-06 12:40:00|26.41|24.41|26.25|24.25|26.41|24.41|26.25|24.25|0
1699274700000|2023-11-06 12:45:00|26.29|24.29|26.21|24.21|26.37|24.37|26.21|24.21|0
1699275000000|2023-11-06 12:50:00|26.18|24.18|25.9|23.9|26.25|24.25|25.88|23.89|0
1699275300000|2023-11-06 12:55:00|25.88|23.89|26.08|24.08|26.12|24.12|25.79|23.81|0
1699275600000|2023-11-06 13:00:00|26.12|24.12|25.96|23.96|26.2|24.2|25.92|23.92|0
1699275900000|2023-11-06 13:05:00|25.92|23.92|25.83|23.84|25.96|23.96|25.67|23.69|0
1699276200000|2023-11-06 13:10:00|25.87|23.88|25.71|23.73|25.92|23.92|25.71|23.73|0
1699276500000|2023-11-06 13:15:00|25.66|23.69|25.66|23.69|25.79|23.8|25.5|23.54|0
1699276800000|2023-11-06 13:20:00|25.75|23.77|25.54|23.57|25.79|23.8|25.41|23.46|0
1699277100000|2023-11-06 13:25:00|25.5|23.53|25.58|23.61|25.58|23.61|25.33|23.38|0
1699277400000|2023-11-06 13:30:00|25.62|23.65|25.78|23.8|25.87|23.88|25.54|23.57|0
1699277700000|2023-11-06 13:35:00|25.83|23.84|26.07|24.07|26.07|24.07|25.78|23.8|0
1699278000000|2023-11-06 13:40:00|26.03|24.03|25.99|23.99|26.2|24.2|25.91|23.92|0
1699278300000|2023-11-06 13:45:00|25.95|23.95|25.99|23.99|26.07|24.07|25.87|23.88|0
1699278600000|2023-11-06 13:50:00|26.03|24.03|26.11|24.11|26.11|24.11|25.78|23.8|0
1699278900000|2023-11-06 13:55:00|26.09|24.09|25.86|23.87|26.11|24.11|25.74|23.76|0
1699279200000|2023-11-06 14:00:00|25.9|23.91|26.44|24.44|26.44|24.44|25.86|23.87|0
1699279500000|2023-11-06 14:05:00|26.39|24.39|26.35|24.35|26.48|24.48|26.27|24.27|0
1699279800000|2023-11-06 14:10:00|26.33|24.33|26.11|24.11|26.35|24.35|26.03|24.03|0
1699280100000|2023-11-06 14:15:00|26.07|24.07|26.19|24.19|26.31|24.31|25.99|23.99|0
1699280400000|2023-11-06 14:20:00|26.15|24.15|26.11|24.11|26.23|24.23|26.07|24.07|0
1699280700000|2023-11-06 14:25:00|26.07|24.07|25.94|23.95|26.15|24.15|25.73|23.75|0
1699281000000|2023-11-06 14:30:00|26.06|24.06|26.43|24.43|27.09|25.09|26.06|24.06|0
1699281300000|2023-11-06 14:35:00|26.47|24.47|27.38|25.38|28.05|26.05|25.98|23.98|0
1699281600000|2023-11-06 14:40:00|27.42|25.42|26.68|24.68|27.42|25.42|26.27|24.27|0
1699281900000|2023-11-06 14:45:00|26.72|24.72|26.39|24.39|26.8|24.8|26.07|24.07|0
1699282200000|2023-11-06 14:50:00|26.43|24.43|26.47|24.47|26.72|24.72|26.15|24.15|0
1699282500000|2023-11-06 14:55:00|26.51|24.51|26.76|24.76|26.92|24.92|26.43|24.43|0
1699282800000|2023-11-06 15:00:00|26.92|24.92|26.31|24.31|27|25|26.19|24.19|0
1699283100000|2023-11-06 15:05:00|26.35|24.35|26.43|24.43|26.59|24.59|26.06|24.06|0
1699283400000|2023-11-06 15:10:00|26.39|24.39|25.69|23.72|26.39|24.39|25.61|23.64|0
1699283700000|2023-11-06 15:15:00|25.65|23.68|26.3|24.3|26.39|24.39|25.65|23.68|0
1699284000000|2023-11-06 15:20:00|26.34|24.34|26.34|24.34|26.96|24.96|26.18|24.18|0
1699284300000|2023-11-06 15:25:00|26.38|24.38|26.34|24.34|26.47|24.47|26.04|24.04|0
1699284600000|2023-11-06 15:30:00|26.38|24.38|25.6|23.63|26.46|24.46|25.47|23.51|0
1699284900000|2023-11-06 15:35:00|25.56|23.59|26.42|24.42|26.42|24.42|25.47|23.51|0
1699285200000|2023-11-06 15:40:00|26.46|24.46|25.55|23.59|26.67|24.67|25.55|23.59|0
1699285500000|2023-11-06 15:45:00|25.51|23.55|24.95|23.03|25.51|23.55|24.93|23.02|0
1699285800000|2023-11-06 15:50:00|24.98|23.05|25.18|23.24|25.47|23.51|24.89|22.98|0
1699286100000|2023-11-06 15:55:00|25.22|23.28|25.39|23.43|25.47|23.51|25.14|23.2|0
1699286400000|2023-11-06 16:00:00|25.34|23.39|25.55|23.58|25.63|23.66|25.22|23.28|0
1699286700000|2023-11-06 16:05:00|25.59|23.62|25.88|23.89|25.97|23.97|25.59|23.62|0
1699287000000|2023-11-06 16:10:00|25.84|23.85|25.63|23.66|25.84|23.85|25.34|23.39|0
1699287300000|2023-11-06 16:15:00|25.65|23.68|25.8|23.81|25.8|23.81|25.51|23.54|0
1699287600000|2023-11-06 16:20:00|25.84|23.85|25.42|23.47|25.84|23.85|25.26|23.31|0
1699287900000|2023-11-06 16:25:00|25.44|23.48|25.38|23.43|25.8|23.81|25.38|23.43|0
1699288200000|2023-11-06 16:30:00|25.42|23.47|25.38|23.43|25.5|23.54|25.21|23.27|0
1699288500000|2023-11-06 16:35:00|25.34|23.39|25.17|23.23|25.54|23.58|25.09|23.16|0
1699288800000|2023-11-06 16:40:00|25.21|23.27|24.96|23.04|25.42|23.46|24.92|23.01|0
1699289100000|2023-11-06 16:45:00|24.92|23.01|24.88|22.97|25.09|23.16|24.76|22.86|0
1699289400000|2023-11-06 16:50:00|24.92|23.01|25.13|23.19|25.21|23.27|24.88|22.97|0
1699289700000|2023-11-06 16:55:00|25.17|23.23|25.58|23.61|25.71|23.73|25.17|23.23|0
1699290000000|2023-11-06 17:00:00|25.62|23.65|25.33|23.38|25.71|23.73|25.21|23.27|0
1699290300000|2023-11-06 17:05:00|25.37|23.42|25.25|23.3|25.41|23.46|25.12|23.19|0
1699290600000|2023-11-06 17:10:00|25.21|23.27|25|23.08|25.29|23.34|24.92|23|0
1699290900000|2023-11-06 17:15:00|25.04|23.11|24.88|22.96|25.12|23.19|24.79|22.89|0
1699291200000|2023-11-06 17:20:00|24.84|22.92|24.67|22.77|24.96|23.04|24.63|22.74|0
1699291500000|2023-11-06 17:25:00|24.63|22.74|24.75|22.85|24.79|22.89|24.51|22.62|0
1699291800000|2023-11-06 17:30:00|24.71|22.81|24.71|22.81|24.87|22.96|24.63|22.74|0
1699292100000|2023-11-06 17:35:00|24.73|22.83|24.59|22.7|24.75|22.85|24.47|22.58|0
1699292400000|2023-11-06 17:40:00|24.55|22.66|24.3|22.43|24.64|22.75|24.26|22.39|0
1699292700000|2023-11-06 17:45:00|24.26|22.39|24.1|22.25|24.38|22.51|24.06|22.21|0
1699293000000|2023-11-06 17:50:00|24.12|22.26|24.1|22.25|24.14|22.28|23.74|21.92|0
1699293300000|2023-11-06 17:55:00|24.14|22.28|24.5|22.61|24.54|22.65|24.14|22.28|0
1699293600000|2023-11-06 18:00:00|24.54|22.65|24.02|22.17|24.54|22.65|23.74|21.91|0
1699293900000|2023-11-06 18:05:00|24.06|22.21|23.74|21.91|24.22|22.35|23.74|21.91|0
1699294200000|2023-11-06 18:10:00|23.78|21.95|23.54|21.73|23.82|21.99|23.43|21.62|0
1699294500000|2023-11-06 18:15:00|23.5|21.7|23|21.23|23.62|21.8|22.88|21.12|0
1699294800000|2023-11-06 18:20:00|22.96|21.19|23.31|21.51|23.35|21.55|22.47|20.74|0
1699295100000|2023-11-06 18:25:00|23.35|21.55|23.78|21.95|24.11|22.26|23.07|21.3|0
1699295400000|2023-11-06 18:30:00|23.82|21.99|23.74|21.91|23.82|21.99|23.39|21.59|0
1699295700000|2023-11-06 18:35:00|23.66|21.84|24.17|22.31|24.25|22.39|23.66|21.84|0
1699296000000|2023-11-06 18:40:00|24.13|22.28|24.09|22.24|24.29|22.42|23.93|22.09|0
1699296300000|2023-11-06 18:45:00|24.05|22.2|23.77|21.95|24.13|22.27|23.66|21.84|0
1699296600000|2023-11-06 18:50:00|23.81|21.98|23.62|21.8|23.89|22.05|23.54|21.73|0
1699296900000|2023-11-06 18:55:00|23.58|21.76|23.89|22.05|23.99|22.14|23.46|21.66|0
1699297200000|2023-11-06 19:00:00|23.93|22.09|23.85|22.02|24.09|22.24|23.62|21.8|0
1699297500000|2023-11-06 19:05:00|23.81|21.98|23.27|21.48|23.81|21.98|23.19|21.4|0
1699297800000|2023-11-06 19:10:00|23.23|21.44|23.07|21.3|23.54|21.73|23|21.23|0
1699298100000|2023-11-06 19:15:00|23.05|21.28|23.57|21.76|23.65|21.83|22.96|21.19|0
1699298400000|2023-11-06 19:20:00|23.55|21.74|23.49|21.69|23.73|21.9|23.38|21.58|0
1699298700000|2023-11-06 19:25:00|23.53|21.72|23.88|22.05|23.88|22.05|23.49|21.69|0
1699299000000|2023-11-06 19:30:00|23.85|22.01|24.28|22.41|24.32|22.45|23.73|21.9|0
1699299300000|2023-11-06 19:35:00|24.24|22.38|24.28|22.41|24.4|22.52|24.12|22.27|0
1699299600000|2023-11-06 19:40:00|24.24|22.37|24.88|22.97|25.09|23.16|24.16|22.3|0
1699299900000|2023-11-06 19:45:00|24.92|23.01|24.2|22.33|25.18|23.24|24.2|22.33|0
1699300200000|2023-11-06 19:50:00|24.24|22.37|24.64|22.74|24.72|22.82|24.24|22.37|0
1699300500000|2023-11-06 19:55:00|24.6|22.7|24.68|22.78|24.8|22.89|24.56|22.67|0
1699300800000|2023-11-06 20:00:00|24.72|22.82|24.76|22.85|24.76|22.85|24.47|22.59|0
1699301100000|2023-11-06 20:05:00|24.72|22.82|24.51|22.63|24.76|22.85|24.35|22.48|0
1699301400000|2023-11-06 20:10:00|24.55|22.66|24.51|22.63|24.92|23|24.51|22.63|0
1699301700000|2023-11-06 20:15:00|24.55|22.66|24.67|22.78|24.71|22.81|24.51|22.63|0
1699302000000|2023-11-06 20:20:00|24.63|22.74|24.59|22.7|24.71|22.81|24.35|22.48|0
1699302300000|2023-11-06 20:25:00|24.63|22.74|24.55|22.66|24.63|22.74|24.23|22.36|0
1699302600000|2023-11-06 20:30:00|24.59|22.7|24.71|22.81|24.79|22.88|24.39|22.51|0
1699302900000|2023-11-06 20:35:00|24.67|22.77|24.47|22.58|24.71|22.81|24.31|22.44|0
1699303200000|2023-11-06 20:40:00|24.43|22.55|24.26|22.4|24.59|22.7|24.07|22.21|0
1699303500000|2023-11-06 20:45:00|24.22|22.36|24.42|22.55|24.46|22.58|24.14|22.29|0
1699303800000|2023-11-06 20:50:00|24.46|22.58|24.58|22.69|24.67|22.77|24.22|22.36|0
1699304100000|2023-11-06 20:55:00|24.63|22.73|25.65|23.68|25.65|23.68|24.63|22.73|0
1699304400000|2023-11-06 21:00:00|25.53|23.56|25.32|23.37|25.74|23.76|25.32|23.37|0
1699304700000|2023-11-06 21:05:00|25.28|23.33|24.57|22.68|25.28|23.33|24.45|22.57|0
1699305000000|2023-11-06 21:10:00|24.61|22.72|24.57|22.68|24.61|22.72|24.45|22.57|0
1699305300000|2023-11-06 21:15:00|24.53|22.65|24.53|22.64|24.57|22.68|24.49|22.61|0
1699305600000|2023-11-06 21:20:00|24.49|22.61|24.33|22.46|24.49|22.61|24.29|22.42|0
1699305900000|2023-11-06 21:25:00|24.29|22.42|24.29|22.42|24.37|22.49|24.29|22.42|0
1699306200000|2023-11-06 21:30:00|24.33|22.46|24.33|22.45|24.33|22.46|24.33|22.45|0
1699306500000|2023-11-06 21:35:00|24.28|22.42|24.28|22.42|24.28|22.42|24.28|22.42|0
1699306800000|2023-11-06 21:40:00|24.32|22.45|24.42|22.55|24.45|22.57|24.32|22.45|0
1699307100000|2023-11-06 21:45:00|24.45|22.56|24.36|22.49|24.45|22.56|24.36|22.49|0
1699307400000|2023-11-06 21:50:00|24.34|22.47|24.36|22.49|24.36|22.49|24.32|22.45|0
1699307700000|2023-11-06 21:55:00|24.34|22.47|24.26|22.39|24.36|22.49|24.24|22.38|0
1699308000000|2023-11-06 22:00:00|24.27|22.4|24.32|22.45|24.33|22.46|24.27|22.4|0
1699308300000|2023-11-06 22:05:00|24.31|22.44|24.32|22.45|24.33|22.46|24.31|22.44|0
1699308600000|2023-11-06 22:10:00|24.31|22.44|24.32|22.45|24.32|22.45|24.31|22.44|0
1699308900000|2023-11-06 22:15:00|24.31|22.44|24.34|22.47|24.34|22.47|24.3|22.43|0
1699309200000|2023-11-06 22:20:00|24.35|22.48|24.35|22.48|24.36|22.48|24.3|22.43|0
1699309500000|2023-11-06 22:25:00|24.31|22.44|24.32|22.45|24.32|22.45|24.31|22.44|0
1699309800000|2023-11-06 22:30:00|24.31|22.44|24.32|22.45|24.35|22.47|24.3|22.43|0
1699310100000|2023-11-06 22:35:00|24.34|22.47|24.31|22.44|24.34|22.47|24.3|22.43|0
1699310400000|2023-11-06 22:40:00|24.3|22.43|24.3|22.43|24.31|22.44|24.3|22.43|0
1699310700000|2023-11-06 22:45:00|24.29|22.42|24.29|22.42|24.29|22.42|24.29|22.42|0
1699311000000|2023-11-06 22:50:00|24.3|22.43|24.28|22.41|24.3|22.43|24.28|22.41|0
1699311300000|2023-11-06 22:55:00|24.27|22.42|24.28|22.41|24.29|22.43|24.25|22.38|0
1699311600000|2023-11-06 23:00:00|24.17|22.31|24.03|22.18|24.17|22.31|23.91|22.07|0
1699311900000|2023-11-06 23:05:00|24.07|22.22|23.95|22.1|24.07|22.22|23.87|22.03|0
1699312200000|2023-11-06 23:10:00|23.91|22.07|23.81|21.97|24.03|22.18|23.81|21.97|0
1699312500000|2023-11-06 23:15:00|23.79|21.96|23.67|21.85|23.83|21.99|23.67|21.85|0
1699312800000|2023-11-06 23:20:00|23.69|21.86|23.63|21.81|23.7|21.88|23.47|21.66|0
1699313100000|2023-11-06 23:25:00|23.59|21.77|23.62|21.81|23.67|21.84|23.59|21.77|0
1699313400000|2023-11-06 23:30:00|23.66|21.84|23.6|21.79|23.66|21.84|23.58|21.77|0
1699313700000|2023-11-06 23:35:00|23.62|21.81|23.43|21.62|23.62|21.81|23.43|21.62|0
1699314000000|2023-11-06 23:40:00|23.47|21.66|23.52|21.71|23.58|21.77|23.46|21.66|0
1699314300000|2023-11-06 23:45:00|23.54|21.73|23.62|21.8|23.7|21.88|23.54|21.73|0
1699314600000|2023-11-06 23:50:00|23.58|21.77|23.62|21.8|23.7|21.88|23.58|21.77|0
1699314900000|2023-11-06 23:55:00|23.66|21.84|23.62|21.8|23.7|21.88|23.62|21.8|0
1699315200000|2023-11-07 00:00:00|23.66|21.84|23.62|21.8|23.7|21.87|23.54|21.73|0
1699315500000|2023-11-07 00:05:00|23.58|21.76|23.5|21.69|23.7|21.87|23.46|21.65|0
1699315800000|2023-11-07 00:10:00|23.54|21.73|23.5|21.69|23.54|21.73|23.46|21.65|0
1699316100000|2023-11-07 00:15:00|23.52|21.71|23.69|21.87|23.69|21.87|23.5|21.69|0
1699316400000|2023-11-07 00:20:00|23.73|21.91|23.46|21.65|23.73|21.91|23.46|21.65|0
1699316700000|2023-11-07 00:25:00|23.5|21.69|23.61|21.8|23.69|21.87|23.46|21.65|0
1699317000000|2023-11-07 00:30:00|23.59|21.78|23.53|21.72|23.61|21.8|23.49|21.69|0
1699317300000|2023-11-07 00:35:00|23.49|21.69|23.53|21.72|23.57|21.76|23.41|21.61|0
1699317600000|2023-11-07 00:40:00|23.49|21.69|23.49|21.68|23.53|21.72|23.37|21.58|0
1699317900000|2023-11-07 00:45:00|23.53|21.72|23.41|21.61|23.53|21.72|23.37|21.58|0
1699318200000|2023-11-07 00:50:00|23.45|21.65|23.45|21.65|23.49|21.68|23.45|21.65|0
1699318500000|2023-11-07 00:55:00|23.41|21.61|23.45|21.65|23.53|21.72|23.41|21.61|0
1699318800000|2023-11-07 01:00:00|23.41|21.61|23.29|21.5|23.41|21.61|23.25|21.46|0
1699319100000|2023-11-07 01:05:00|23.25|21.46|23.29|21.5|23.45|21.64|23.25|21.46|0
1699319400000|2023-11-07 01:10:00|23.33|21.54|23.41|21.61|23.45|21.64|23.33|21.54|0
1699319700000|2023-11-07 01:15:00|23.45|21.64|23.64|21.82|23.72|21.9|23.45|21.64|0
1699320000000|2023-11-07 01:20:00|23.68|21.86|23.48|21.68|23.68|21.86|23.45|21.64|0
1699320300000|2023-11-07 01:25:00|23.52|21.71|23.54|21.73|23.6|21.79|23.48|21.68|0
1699320600000|2023-11-07 01:30:00|23.52|21.71|23.64|21.82|23.68|21.86|23.48|21.68|0
1699320900000|2023-11-07 01:35:00|23.6|21.79|23.6|21.78|23.64|21.82|23.52|21.71|0
1699321200000|2023-11-07 01:40:00|23.56|21.75|23.8|21.97|23.8|21.97|23.56|21.75|0
1699321500000|2023-11-07 01:45:00|23.84|22|23.91|22.08|24|22.15|23.8|21.97|0
1699321800000|2023-11-07 01:50:00|23.87|22.04|23.64|21.82|23.91|22.08|23.64|21.82|0
1699322100000|2023-11-07 01:55:00|23.6|21.78|23.71|21.89|23.71|21.89|23.48|21.67|0
1699322400000|2023-11-07 02:00:00|23.67|21.85|23.79|21.96|23.83|22|23.65|21.83|0
1699322700000|2023-11-07 02:05:00|23.75|21.93|23.71|21.89|23.79|21.96|23.52|21.71|0
1699323000000|2023-11-07 02:10:00|23.67|21.85|23.63|21.81|23.71|21.89|23.59|21.78|0
1699323300000|2023-11-07 02:15:00|23.67|21.85|23.71|21.89|23.75|21.92|23.63|21.81|0
1699323600000|2023-11-07 02:20:00|23.69|21.87|23.75|21.92|23.75|21.92|23.63|21.81|0
1699323900000|2023-11-07 02:25:00|23.79|21.96|23.71|21.88|23.79|21.96|23.71|21.88|0
1699324200000|2023-11-07 02:30:00|23.67|21.85|23.59|21.77|23.71|21.88|23.59|21.77|0
1699324500000|2023-11-07 02:35:00|23.63|21.81|23.67|21.85|23.71|21.88|23.59|21.77|0
1699324800000|2023-11-07 02:40:00|23.65|21.83|23.63|21.81|23.75|21.92|23.59|21.77|0
1699325100000|2023-11-07 02:45:00|23.61|21.79|23.63|21.81|23.63|21.81|23.55|21.74|0
1699325400000|2023-11-07 02:50:00|23.59|21.77|23.62|21.81|23.7|21.88|23.55|21.74|0
1699325700000|2023-11-07 02:55:00|23.58|21.77|23.62|21.81|23.62|21.81|23.55|21.73|0
1699326000000|2023-11-07 03:00:00|23.58|21.77|23.5|21.7|23.62|21.81|23.46|21.66|0
1699326300000|2023-11-07 03:05:00|23.46|21.66|23.46|21.66|23.5|21.7|23.42|21.62|0
1699326600000|2023-11-07 03:10:00|23.42|21.62|23.46|21.66|23.5|21.69|23.38|21.59|0
1699326900000|2023-11-07 03:15:00|23.5|21.69|23.5|21.69|23.62|21.8|23.42|21.62|0
1699327200000|2023-11-07 03:20:00|23.46|21.66|23.46|21.66|23.52|21.71|23.42|21.62|0
1699327500000|2023-11-07 03:25:00|23.42|21.62|23.42|21.62|23.46|21.66|23.42|21.62|0
1699327800000|2023-11-07 03:30:00|23.46|21.66|23.77|21.95|23.81|21.98|23.34|21.55|0
1699328100000|2023-11-07 03:35:00|23.74|21.91|23.54|21.73|23.77|21.95|23.54|21.73|0
1699328400000|2023-11-07 03:40:00|23.5|21.69|23.42|21.62|23.5|21.69|23.34|21.54|0
1699328700000|2023-11-07 03:45:00|23.38|21.58|23.46|21.65|23.5|21.69|23.38|21.58|0
1699329000000|2023-11-07 03:50:00|23.5|21.69|23.49|21.69|23.53|21.72|23.46|21.65|0
1699329300000|2023-11-07 03:55:00|23.53|21.72|23.53|21.72|23.53|21.72|23.42|21.61|0
1699329600000|2023-11-07 04:00:00|23.49|21.69|23.49|21.69|23.57|21.76|23.49|21.69|0
1699329900000|2023-11-07 04:05:00|23.53|21.72|23.49|21.68|23.53|21.72|23.45|21.65|0
1699330200000|2023-11-07 04:10:00|23.45|21.65|23.53|21.72|23.57|21.76|23.41|21.61|0
1699330500000|2023-11-07 04:15:00|23.57|21.76|23.57|21.76|23.57|21.76|23.49|21.68|0
1699330800000|2023-11-07 04:20:00|23.53|21.72|23.53|21.72|23.53|21.72|23.49|21.68|0
1699331100000|2023-11-07 04:25:00|23.57|21.75|23.45|21.64|23.57|21.75|23.45|21.64|0
1699331400000|2023-11-07 04:30:00|23.49|21.68|23.41|21.61|23.53|21.72|23.41|21.61|0
1699331700000|2023-11-07 04:35:00|23.43|21.62|23.37|21.57|23.45|21.64|23.33|21.53|0
1699332000000|2023-11-07 04:40:00|23.35|21.55|23.33|21.53|23.37|21.57|23.33|21.53|0
1699332300000|2023-11-07 04:45:00|23.29|21.5|23.33|21.53|23.37|21.57|23.29|21.5|0
1699332600000|2023-11-07 04:50:00|23.31|21.51|23.37|21.57|23.4|21.6|23.29|21.5|0
1699332900000|2023-11-07 04:55:00|23.4|21.6|23.33|21.53|23.4|21.6|23.33|21.53|0
1699333200000|2023-11-07 05:00:00|23.36|21.57|23.32|21.53|23.36|21.57|23.25|21.46|0
1699333500000|2023-11-07 05:05:00|23.3|21.51|23.28|21.49|23.32|21.53|23.25|21.46|0
1699333800000|2023-11-07 05:10:00|23.32|21.53|23.32|21.53|23.32|21.53|23.21|21.42|0
1699334100000|2023-11-07 05:15:00|23.28|21.49|23.32|21.53|23.36|21.56|23.28|21.49|0
1699334400000|2023-11-07 05:20:00|23.28|21.49|23.16|21.38|23.28|21.49|23.16|21.38|0
1699334700000|2023-11-07 05:25:00|23.2|21.42|23.12|21.35|23.2|21.42|23.09|21.31|0
1699335000000|2023-11-07 05:30:00|23.09|21.31|23.4|21.6|23.44|21.63|23.09|21.31|0
1699335300000|2023-11-07 05:35:00|23.44|21.63|23.51|21.7|23.51|21.7|23.4|21.6|0
1699335600000|2023-11-07 05:40:00|23.47|21.67|23.39|21.6|23.51|21.7|23.39|21.6|0
1699335900000|2023-11-07 05:45:00|23.36|21.56|23.32|21.52|23.39|21.59|23.32|21.52|0
1699336200000|2023-11-07 05:50:00|23.31|21.56|23.43|21.63|23.43|21.63|23.31|21.56|0
1699336500000|2023-11-07 05:55:00|23.45|21.65|23.47|21.66|23.51|21.7|23.43|21.63|0
1699336800000|2023-11-07 06:00:00|23.43|21.63|23.39|21.59|23.47|21.66|23.35|21.56|0
1699337100000|2023-11-07 06:05:00|23.43|21.63|23.43|21.63|23.55|21.74|23.39|21.59|0
1699337400000|2023-11-07 06:10:00|23.39|21.59|23.19|21.41|23.43|21.63|23.19|21.41|0
1699337700000|2023-11-07 06:15:00|23.15|21.37|23.19|21.41|23.27|21.48|23.12|21.34|0
1699338000000|2023-11-07 06:20:00|23.15|21.37|23.07|21.3|23.17|21.39|23.05|21.28|0
1699338300000|2023-11-07 06:25:00|23.09|21.32|23|21.23|23.11|21.34|22.96|21.19|0
1699338600000|2023-11-07 06:30:00|22.98|21.21|23|21.23|23.07|21.3|22.96|21.19|0
1699338900000|2023-11-07 06:35:00|22.96|21.19|23.13|21.35|23.15|21.37|22.96|21.19|0
1699339200000|2023-11-07 06:40:00|23.15|21.37|23.19|21.4|23.27|21.48|23.15|21.37|0
1699339500000|2023-11-07 06:45:00|23.15|21.37|23.07|21.3|23.19|21.4|22.99|21.22|0
1699339800000|2023-11-07 06:50:00|23.03|21.26|23.11|21.33|23.15|21.37|22.95|21.19|0
1699340100000|2023-11-07 06:55:00|23.13|21.35|23.18|21.4|23.19|21.4|23.07|21.29|0
1699340400000|2023-11-07 07:00:00|23.15|21.37|23.14|21.36|23.18|21.4|23.03|21.26|0
1699340700000|2023-11-07 07:05:00|23.11|21.33|23.14|21.36|23.26|21.47|23.07|21.29|0
1699341000000|2023-11-07 07:10:00|23.18|21.4|23.14|21.36|23.22|21.44|23.07|21.29|0
1699341300000|2023-11-07 07:15:00|23.1|21.33|23.22|21.43|23.22|21.43|23.07|21.29|0
1699341600000|2023-11-07 07:20:00|23.26|21.47|23.18|21.4|23.26|21.47|23.14|21.36|0
1699341900000|2023-11-07 07:25:00|23.14|21.36|22.99|21.22|23.18|21.4|22.99|21.22|0
1699342200000|2023-11-07 07:30:00|23.02|21.25|23.1|21.33|23.3|21.51|22.9|21.14|0
1699342500000|2023-11-07 07:35:00|23.14|21.36|23.1|21.32|23.22|21.43|23.06|21.29|0
1699342800000|2023-11-07 07:40:00|23.08|21.31|23.06|21.29|23.1|21.32|22.91|21.15|0
1699343100000|2023-11-07 07:45:00|23.02|21.25|22.95|21.18|23.06|21.29|22.91|21.14|0
1699343400000|2023-11-07 07:50:00|22.93|21.16|23.1|21.32|23.1|21.32|22.91|21.14|0
1699343700000|2023-11-07 07:55:00|23.12|21.34|23.06|21.29|23.14|21.36|22.98|21.21|0
1699344000000|2023-11-07 08:00:00|23.02|21.25|23.12|21.34|23.25|21.46|22.87|21.11|0
1699344300000|2023-11-07 08:05:00|23.14|21.36|23.45|21.64|23.49|21.68|22.94|21.18|0
1699344600000|2023-11-07 08:10:00|23.41|21.61|23.6|21.79|23.6|21.79|23.37|21.57|0
1699344900000|2023-11-07 08:15:00|23.64|21.82|23.92|22.08|23.92|22.08|23.64|21.82|0
1699345200000|2023-11-07 08:20:00|23.88|22.04|23.8|21.97|24|22.15|23.8|21.97|0
1699345500000|2023-11-07 08:25:00|23.76|21.93|23.44|21.64|23.92|22.08|23.44|21.64|0
1699345800000|2023-11-07 08:30:00|23.48|21.68|24.08|22.22|24.08|22.22|23.44|21.64|0
1699346100000|2023-11-07 08:35:00|24.04|22.19|23.8|21.97|24.04|22.19|23.72|21.89|0
1699346400000|2023-11-07 08:40:00|23.77|21.95|23.91|22.07|23.99|22.15|23.76|21.93|0
1699346700000|2023-11-07 08:45:00|23.89|22.06|24.03|22.18|24.11|22.26|23.87|22.04|0
1699347000000|2023-11-07 08:50:00|23.99|22.15|24.03|22.18|24.23|22.37|23.99|22.15|0
1699347300000|2023-11-07 08:55:00|24.07|22.22|24.03|22.18|24.27|22.4|23.99|22.15|0
1699347600000|2023-11-07 09:00:00|24.07|22.22|23.91|22.07|24.11|22.26|23.87|22.03|0
1699347900000|2023-11-07 09:05:00|23.93|22.09|23.75|21.92|24.03|22.18|23.61|21.8|0
1699348200000|2023-11-07 09:10:00|23.79|21.96|23.67|21.85|23.95|22.11|23.63|21.81|0
1699348500000|2023-11-07 09:15:00|23.63|21.81|23.32|21.52|23.75|21.92|23.32|21.52|0
1699348800000|2023-11-07 09:20:00|23.28|21.49|23.39|21.59|23.39|21.59|23.12|21.34|0
1699349100000|2023-11-07 09:25:00|23.37|21.57|23.39|21.59|23.47|21.67|23.31|21.52|0
1699349400000|2023-11-07 09:30:00|23.35|21.56|23.43|21.63|23.59|21.77|23.27|21.48|0
1699349700000|2023-11-07 09:35:00|23.47|21.66|23.59|21.77|23.74|21.92|23.47|21.66|0
1699350000000|2023-11-07 09:40:00|23.63|21.81|23.27|21.48|23.64|21.83|23.23|21.45|0
1699350300000|2023-11-07 09:45:00|23.23|21.45|23.35|21.55|23.43|21.63|23.23|21.45|0
1699350600000|2023-11-07 09:50:00|23.33|21.53|23.27|21.48|23.39|21.59|23.11|21.34|0
1699350900000|2023-11-07 09:55:00|23.25|21.46|23.15|21.37|23.27|21.48|23.11|21.34|0
1699351200000|2023-11-07 10:00:00|23.11|21.34|23.07|21.3|23.19|21.41|23.07|21.3|0
1699351500000|2023-11-07 10:05:00|23.04|21.26|23.15|21.37|23.15|21.37|22.98|21.21|0
1699351800000|2023-11-07 10:10:00|23.19|21.41|23.31|21.51|23.31|21.51|23.11|21.33|0
1699352100000|2023-11-07 10:15:00|23.32|21.53|23.54|21.73|23.62|21.8|23.3|21.51|0
1699352400000|2023-11-07 10:20:00|23.5|21.69|23.74|21.91|23.74|21.91|23.38|21.58|0
1699352700000|2023-11-07 10:25:00|23.78|21.95|24.01|22.17|24.01|22.17|23.7|21.87|0
1699353000000|2023-11-07 10:30:00|24.03|22.18|23.73|21.91|24.03|22.18|23.69|21.87|0
1699353300000|2023-11-07 10:35:00|23.69|21.87|23.65|21.83|23.87|22.03|23.61|21.8|0
1699353600000|2023-11-07 10:40:00|23.67|21.85|23.65|21.83|23.77|21.94|23.63|21.81|0
1699353900000|2023-11-07 10:45:00|23.61|21.8|23.77|21.94|23.89|22.05|23.49|21.69|0
1699354200000|2023-11-07 10:50:00|23.81|21.98|23.65|21.83|23.85|22.01|23.49|21.69|0
1699354500000|2023-11-07 10:55:00|23.69|21.87|23.61|21.79|23.77|21.94|23.49|21.69|0
1699354800000|2023-11-07 11:00:00|23.57|21.76|23.55|21.74|23.69|21.87|23.49|21.68|0
1699355100000|2023-11-07 11:05:00|23.57|21.76|23.37|21.57|23.57|21.76|23.33|21.54|0
1699355400000|2023-11-07 11:10:00|23.41|21.61|23.35|21.56|23.41|21.61|23.22|21.43|0
1699355700000|2023-11-07 11:15:00|23.33|21.54|23.21|21.43|23.33|21.54|23.1|21.32|0
1699356000000|2023-11-07 11:20:00|23.18|21.39|23.21|21.43|23.45|21.65|23.17|21.39|0
1699356300000|2023-11-07 11:25:00|23.25|21.46|23.1|21.32|23.25|21.46|23.1|21.32|0
1699356600000|2023-11-07 11:30:00|23.13|21.36|22.94|21.18|23.13|21.36|22.9|21.14|0
1699356900000|2023-11-07 11:35:00|22.9|21.14|22.56|20.82|22.94|21.18|22.33|20.61|0
1699357200000|2023-11-07 11:40:00|22.63|20.89|22.48|20.75|22.67|20.93|22.29|20.58|0
1699357500000|2023-11-07 11:45:00|22.52|20.79|22.59|20.86|22.71|20.96|22.52|20.79|0
1699357800000|2023-11-07 11:50:00|22.63|20.89|22.78|21.03|22.78|21.03|22.55|20.82|0
1699358100000|2023-11-07 11:55:00|22.76|21.01|23.05|21.28|23.05|21.28|22.74|21|0
1699358400000|2023-11-07 12:00:00|23.01|21.24|23.24|21.46|23.24|21.46|22.94|21.17|0
1699358700000|2023-11-07 12:05:00|23.28|21.49|23.17|21.38|23.28|21.49|22.97|21.21|0
1699359000000|2023-11-07 12:10:00|23.22|21.44|23.28|21.49|23.36|21.56|23.17|21.38|0
1699359300000|2023-11-07 12:15:00|23.26|21.47|23.57|21.76|23.59|21.78|23.24|21.45|0
1699359600000|2023-11-07 12:20:00|23.59|21.78|23.36|21.56|23.59|21.78|23.32|21.53|0
1699359900000|2023-11-07 12:25:00|23.4|21.6|23.32|21.52|23.55|21.74|23.32|21.52|0
1699360200000|2023-11-07 12:30:00|23.24|21.45|23.3|21.5|23.55|21.74|23.24|21.45|0
1699360500000|2023-11-07 12:35:00|23.28|21.49|23.12|21.34|23.32|21.52|23.12|21.34|0
1699360800000|2023-11-07 12:40:00|23.16|21.38|23.2|21.41|23.2|21.41|22.93|21.16|0
1699361100000|2023-11-07 12:45:00|23.18|21.4|23.33|21.54|23.39|21.59|23.04|21.27|0
1699361400000|2023-11-07 12:50:00|23.31|21.52|23.24|21.45|23.31|21.52|23.12|21.34|0
1699361700000|2023-11-07 12:55:00|23.27|21.48|23.59|21.77|23.59|21.77|23.24|21.45|0
1699362000000|2023-11-07 13:00:00|23.55|21.74|23.59|21.77|23.63|21.81|23.41|21.61|0
1699362300000|2023-11-07 13:05:00|23.6|21.79|24.26|22.4|24.26|22.4|23.43|21.63|0
1699362600000|2023-11-07 13:10:00|24.22|22.36|23.9|22.06|24.26|22.4|23.86|22.03|0
1699362900000|2023-11-07 13:15:00|23.94|22.1|24.06|22.21|24.06|22.21|23.78|21.95|0
1699363200000|2023-11-07 13:20:00|24.04|22.19|23.5|21.7|24.06|22.21|23.5|21.7|0
1699363500000|2023-11-07 13:25:00|23.46|21.66|23.54|21.73|23.54|21.73|23.35|21.55|0
1699363800000|2023-11-07 13:30:00|23.58|21.77|23.7|21.88|23.94|22.1|23.54|21.73|0
1699364100000|2023-11-07 13:35:00|23.74|21.92|24.06|22.21|24.22|22.36|23.72|21.9|0
1699364400000|2023-11-07 13:40:00|24.02|22.17|23.98|22.13|24.1|22.25|23.86|22.02|0
1699364700000|2023-11-07 13:45:00|23.94|22.1|23.86|22.02|24.26|22.39|23.82|21.99|0
1699365000000|2023-11-07 13:50:00|23.9|22.06|24.26|22.39|24.26|22.39|23.66|21.84|0
1699365300000|2023-11-07 13:55:00|24.22|22.35|24.62|22.73|24.62|22.73|24.22|22.35|0
1699365600000|2023-11-07 14:00:00|24.6|22.71|24.13|22.28|24.7|22.8|24.13|22.28|0
1699365900000|2023-11-07 14:05:00|24.15|22.3|24.21|22.35|24.34|22.46|24.09|22.24|0
1699366200000|2023-11-07 14:10:00|24.17|22.31|23.93|22.09|24.21|22.35|23.93|22.09|0
1699366500000|2023-11-07 14:15:00|24.05|22.2|25.07|23.14|25.11|23.18|24.05|22.2|0
1699366800000|2023-11-07 14:20:00|25.03|23.1|24.98|23.06|25.32|23.37|24.94|23.02|0
1699367100000|2023-11-07 14:25:00|24.94|23.02|25.15|23.21|25.23|23.29|24.94|23.02|0
1699367400000|2023-11-07 14:30:00|25.11|23.18|23.85|22.02|25.23|23.29|23.81|21.98|0
1699367700000|2023-11-07 14:35:00|23.81|22.01|23.49|21.69|23.97|22.13|23.34|21.54|0
1699368000000|2023-11-07 14:40:00|23.57|21.76|24.17|22.31|24.21|22.35|23.41|21.61|0
1699368300000|2023-11-07 14:45:00|24.21|22.35|23.85|22.01|24.21|22.35|23.65|21.83|0
1699368600000|2023-11-07 14:50:00|23.89|22.05|24.57|22.68|24.61|22.72|23.77|21.94|0
1699368900000|2023-11-07 14:55:00|24.65|22.75|24.98|23.06|24.98|23.06|24.61|22.72|0
1699369200000|2023-11-07 15:00:00|24.94|23.02|25.56|23.59|25.77|23.79|24.94|23.02|0
1699369500000|2023-11-07 15:05:00|25.52|23.55|24.89|22.98|25.6|23.63|24.85|22.94|0
1699369800000|2023-11-07 15:10:00|24.85|22.94|25.22|23.28|25.43|23.47|24.69|22.79|0
1699370100000|2023-11-07 15:15:00|25.26|23.32|25.39|23.43|25.47|23.51|24.81|22.9|0
1699370400000|2023-11-07 15:20:00|25.35|23.4|25.55|23.59|25.6|23.63|25.18|23.24|0
1699370700000|2023-11-07 15:25:00|25.6|23.63|26.47|24.47|26.47|24.47|25.55|23.59|0
1699371000000|2023-11-07 15:30:00|26.43|24.43|26.88|24.88|27.01|25.01|26.26|24.26|0
1699371300000|2023-11-07 15:35:00|26.93|24.93|27.18|25.18|27.22|25.22|26.8|24.8|0
1699371600000|2023-11-07 15:40:00|27.14|25.14|27.18|25.18|27.31|25.31|27.05|25.05|0
1699371900000|2023-11-07 15:45:00|27.09|25.09|27.65|25.65|27.69|25.69|27.05|25.05|0
1699372200000|2023-11-07 15:50:00|27.69|25.69|27.86|25.86|27.99|25.99|27.52|25.52|0
1699372500000|2023-11-07 15:55:00|27.9|25.9|27.64|25.64|28.12|26.12|27.39|25.39|0
1699372800000|2023-11-07 16:00:00|27.69|25.69|26.73|24.73|27.82|25.82|26.69|24.69|0
1699373100000|2023-11-07 16:05:00|26.77|24.77|26.61|24.61|26.98|24.98|26.56|24.56|0
1699373400000|2023-11-07 16:10:00|26.56|24.56|26.56|24.56|26.9|24.9|26.44|24.44|0
1699373700000|2023-11-07 16:15:00|26.48|24.48|26.44|24.44|26.77|24.77|26.44|24.44|0
1699374000000|2023-11-07 16:20:00|26.48|24.48|26.69|24.69|26.9|24.9|26.48|24.48|0
1699374300000|2023-11-07 16:25:00|26.73|24.73|26.77|24.77|26.9|24.9|26.5|24.5|0
1699374600000|2023-11-07 16:30:00|26.81|24.81|27.28|25.28|27.41|25.41|26.73|24.73|0
1699374900000|2023-11-07 16:35:00|27.25|25.25|27.28|25.28|27.45|25.45|27.19|25.19|0
1699375200000|2023-11-07 16:40:00|27.32|25.32|27.23|25.23|27.58|25.58|27.19|25.19|0
1699375500000|2023-11-07 16:45:00|27.19|25.19|26.39|24.39|27.27|25.27|26.18|24.18|0
1699375800000|2023-11-07 16:50:00|26.43|24.43|26.47|24.47|26.58|24.58|26.31|24.31|0
1699376100000|2023-11-07 16:55:00|26.43|24.43|26.51|24.51|26.81|24.81|26.35|24.35|0
1699376400000|2023-11-07 17:00:00|26.47|24.47|25.84|23.86|26.47|24.47|25.8|23.82|0
1699376700000|2023-11-07 17:05:00|25.8|23.82|25.89|23.89|26.1|24.1|25.63|23.66|0
1699377000000|2023-11-07 17:10:00|25.84|23.85|25.96|23.97|25.99|23.99|25.67|23.69|0
1699377300000|2023-11-07 17:15:00|25.88|23.89|25.84|23.85|25.98|23.99|25.5|23.54|0
1699377600000|2023-11-07 17:20:00|25.88|23.89|25.96|23.97|26.05|24.05|25.73|23.75|0
1699377900000|2023-11-07 17:25:00|26.01|24.01|25.75|23.77|26.21|24.21|25.71|23.73|0
1699378200000|2023-11-07 17:30:00|25.77|23.79|25.79|23.81|26|24|25.08|23.15|0
1699378500000|2023-11-07 17:35:00|25.75|23.77|25.96|23.96|26.13|24.13|25.62|23.65|0
1699378800000|2023-11-07 17:40:00|25.94|23.94|25.96|23.96|26|24|25.66|23.69|0
1699379100000|2023-11-07 17:45:00|25.92|23.92|25.79|23.8|26.5|24.5|25.66|23.69|0
1699379400000|2023-11-07 17:50:00|25.75|23.76|25.83|23.84|26.04|24.04|25.62|23.65|0
1699379700000|2023-11-07 17:55:00|25.79|23.8|26.45|24.45|26.45|24.45|25.66|23.69|0
1699380000000|2023-11-07 18:00:00|26.43|24.43|26.79|24.79|26.91|24.91|26.25|24.25|0
1699380300000|2023-11-07 18:05:00|26.83|24.83|27.12|25.12|27.16|25.16|26.66|24.66|0
1699380600000|2023-11-07 18:10:00|27.14|25.14|27.12|25.12|27.25|25.25|27|25|0
1699380900000|2023-11-07 18:15:00|27.08|25.08|27.21|25.21|27.29|25.29|26.95|24.95|0
1699381200000|2023-11-07 18:20:00|27.18|25.18|27.2|25.2|27.33|25.33|26.78|24.78|0
1699381500000|2023-11-07 18:25:00|27.25|25.25|26.99|24.99|27.25|25.25|26.99|24.99|0
1699381800000|2023-11-07 18:30:00|27.03|25.03|27.24|25.24|27.33|25.33|26.99|24.99|0
1699382100000|2023-11-07 18:35:00|27.2|25.2|26.67|24.67|27.68|25.68|26.67|24.67|0
1699382400000|2023-11-07 18:40:00|26.63|24.63|26.38|24.38|26.67|24.67|26.25|24.25|0
1699382700000|2023-11-07 18:45:00|26.42|24.42|26.67|24.67|26.75|24.75|26.42|24.42|0
1699383000000|2023-11-07 18:50:00|26.71|24.71|26.46|24.46|26.88|24.88|26.44|24.44|0
1699383300000|2023-11-07 18:55:00|26.5|24.5|26.5|24.5|26.67|24.67|26|24|0
1699383600000|2023-11-07 19:00:00|26.54|24.54|26.75|24.75|26.84|24.84|26.5|24.5|0
1699383900000|2023-11-07 19:05:00|26.73|24.73|26.45|24.45|26.73|24.73|26.22|24.22|0
1699384200000|2023-11-07 19:10:00|26.5|24.5|26.45|24.45|26.62|24.62|26.41|24.41|0
1699384500000|2023-11-07 19:15:00|26.41|24.41|26.62|24.62|26.71|24.71|26.41|24.41|0
1699384800000|2023-11-07 19:20:00|26.6|24.6|26.83|24.83|26.87|24.87|26.49|24.49|0
1699385100000|2023-11-07 19:25:00|26.79|24.79|26.62|24.62|26.79|24.79|26.49|24.49|0
1699385400000|2023-11-07 19:30:00|26.66|24.66|26.79|24.79|26.87|24.87|26.66|24.66|0
1699385700000|2023-11-07 19:35:00|26.74|24.74|26.41|24.41|26.79|24.79|26.41|24.41|0
1699386000000|2023-11-07 19:40:00|26.45|24.45|26.07|24.07|26.45|24.45|25.82|23.83|0
1699386300000|2023-11-07 19:45:00|26.03|24.03|26.11|24.11|26.45|24.45|25.95|23.95|0
1699386600000|2023-11-07 19:50:00|26.15|24.15|25.99|23.99|26.28|24.28|25.94|23.95|0
1699386900000|2023-11-07 19:55:00|26.03|24.03|25.94|23.95|26.15|24.15|25.79|23.81|0
1699387200000|2023-11-07 20:00:00|25.9|23.91|25.81|23.83|26.32|24.32|25.81|23.83|0
1699387500000|2023-11-07 20:05:00|25.9|23.91|25.73|23.75|25.98|23.99|25.64|23.67|0
1699387800000|2023-11-07 20:10:00|25.75|23.77|26.02|24.02|26.11|24.11|25.51|23.55|0
1699388100000|2023-11-07 20:15:00|25.98|23.98|26.02|24.02|26.1|24.1|25.77|23.78|0
1699388400000|2023-11-07 20:20:00|25.94|23.94|26.35|24.35|26.4|24.4|25.72|23.74|0
1699388700000|2023-11-07 20:25:00|26.31|24.31|26.35|24.35|26.44|24.44|26.19|24.19|0
1699389000000|2023-11-07 20:30:00|26.39|24.39|26.56|24.56|26.69|24.69|26.31|24.31|0
1699389300000|2023-11-07 20:35:00|26.54|24.54|26.86|24.86|26.9|24.9|26.52|24.52|0
1699389600000|2023-11-07 20:40:00|26.81|24.81|26.61|24.61|26.9|24.9|26.48|24.48|0
1699389900000|2023-11-07 20:45:00|26.57|24.57|26.19|24.19|26.73|24.73|26.19|24.19|0
1699390200000|2023-11-07 20:50:00|26.15|24.15|25|23.08|26.15|24.15|25|23.08|0
1699390500000|2023-11-07 20:55:00|24.96|23.04|25.51|23.54|25.59|23.62|24.42|22.54|0
1699390800000|2023-11-07 21:00:00|25.55|23.58|25.5|23.54|25.68|23.7|25.29|23.35|0
1699391100000|2023-11-07 21:05:00|25.54|23.58|25.59|23.62|25.59|23.62|25.33|23.38|0
1699391400000|2023-11-07 21:10:00|25.63|23.66|25.37|23.42|25.63|23.66|25.37|23.42|0
1699391700000|2023-11-07 21:15:00|25.41|23.46|25.41|23.46|25.46|23.5|25.41|23.46|0
1699392000000|2023-11-07 21:20:00|25.46|23.5|25.5|23.54|25.5|23.54|25.46|23.5|0
1699392300000|2023-11-07 21:25:00|25.54|23.58|25.67|23.69|25.71|23.73|25.54|23.57|0
1699392600000|2023-11-07 21:30:00|25.69|23.71|25.62|23.65|25.71|23.73|25.62|23.65|0
1699392900000|2023-11-07 21:35:00|25.58|23.61|25.58|23.61|25.62|23.65|25.54|23.57|0
1699393500000|2023-11-07 21:45:00|25.54|23.57|25.49|23.53|25.54|23.57|25.45|23.49|0
1699393800000|2023-11-07 21:50:00|25.53|23.57|25.62|23.65|25.62|23.65|25.49|23.53|0
1699394100000|2023-11-07 21:55:00|25.64|23.67|25.66|23.68|25.68|23.71|25.58|23.61|0
1699394400000|2023-11-07 22:00:00|25.64|23.69|25.65|23.68|25.65|23.69|25.64|23.67|0
1699394700000|2023-11-07 22:05:00|25.64|23.67|25.65|23.67|25.67|23.69|25.62|23.65|0
1699395000000|2023-11-07 22:10:00|25.66|23.69|25.65|23.68|25.66|23.69|25.62|23.65|0
1699395300000|2023-11-07 22:15:00|25.66|23.69|25.61|23.64|25.66|23.69|25.57|23.6|0
1699395600000|2023-11-07 22:20:00|25.65|23.68|25.64|23.67|25.66|23.68|25.62|23.65|0
1699395900000|2023-11-07 22:25:00|25.63|23.66|25.62|23.65|25.64|23.67|25.61|23.64|0
1699396200000|2023-11-07 22:30:00|25.6|23.64|25.64|23.66|25.64|23.66|25.6|23.63|0
1699396500000|2023-11-07 22:35:00|25.68|23.7|25.64|23.67|25.68|23.7|25.64|23.67|0
1699396800000|2023-11-07 22:40:00|25.63|23.66|25.58|23.62|25.7|23.72|25.55|23.58|0
1699397100000|2023-11-07 22:45:00|25.61|23.64|25.61|23.64|25.62|23.65|25.59|23.62|0
1699397400000|2023-11-07 22:50:00|25.59|23.62|25.6|23.63|25.6|23.63|25.59|23.62|0
1699397700000|2023-11-07 22:55:00|25.59|23.65|25.64|23.66|25.64|23.67|25.59|23.65|0
1699398000000|2023-11-07 23:00:00|25.63|23.58|25.22|23.28|25.63|23.58|25.18|23.24|0
1699398300000|2023-11-07 23:05:00|25.27|23.32|25.39|23.44|25.43|23.48|25.22|23.28|0
1699398600000|2023-11-07 23:10:00|25.43|23.48|25.43|23.48|25.45|23.5|25.35|23.4|0
1699398900000|2023-11-07 23:15:00|25.48|23.52|25.43|23.48|25.56|23.59|25.43|23.48|0
1699399200000|2023-11-07 23:20:00|25.39|23.44|25.35|23.4|25.39|23.44|25.3|23.36|0
1699399500000|2023-11-07 23:25:00|25.3|23.36|25.3|23.36|25.43|23.47|25.3|23.36|0
1699399800000|2023-11-07 23:30:00|25.28|23.34|25.26|23.32|25.39|23.43|25.26|23.32|0
1699400100000|2023-11-07 23:35:00|25.3|23.36|25.22|23.28|25.34|23.39|25.17|23.24|0
1699400400000|2023-11-07 23:40:00|25.26|23.32|25.3|23.35|25.3|23.35|25.26|23.31|0
1699400700000|2023-11-07 23:45:00|25.26|23.31|25.21|23.27|25.34|23.39|25.21|23.27|0
1699401000000|2023-11-07 23:50:00|25.17|23.24|25.26|23.31|25.3|23.35|25.17|23.24|0
1699401300000|2023-11-07 23:55:00|25.21|23.27|25.25|23.31|25.34|23.39|25.21|23.27|0
1699401600000|2023-11-08 00:00:00|25.21|23.27|25.21|23.27|25.3|23.35|25.17|23.23|0
1699401900000|2023-11-08 00:05:00|25.23|23.29|25.34|23.39|25.42|23.47|25.17|23.23|0
1699402200000|2023-11-08 00:10:00|25.32|23.37|25.29|23.35|25.38|23.43|25.29|23.35|0
1699402500000|2023-11-08 00:15:00|25.34|23.39|25.46|23.5|25.5|23.54|25.29|23.35|0
1699402800000|2023-11-08 00:20:00|25.5|23.54|25.42|23.46|25.5|23.54|25.38|23.42|0
1699403100000|2023-11-08 00:25:00|25.4|23.44|25.5|23.54|25.5|23.54|25.33|23.39|0
1699403400000|2023-11-08 00:30:00|25.48|23.52|25.5|23.54|25.5|23.54|25.42|23.46|0
1699403700000|2023-11-08 00:35:00|25.46|23.5|25.29|23.34|25.46|23.5|25.29|23.34|0
1699404000000|2023-11-08 00:40:00|25.25|23.3|25.12|23.19|25.33|23.38|25.08|23.15|0
1699404300000|2023-11-08 00:45:00|25.04|23.11|25.12|23.19|25.2|23.26|25.04|23.11|0
1699404600000|2023-11-08 00:50:00|25.14|23.2|25.08|23.15|25.2|23.26|25.03|23.11|0
1699404900000|2023-11-08 00:55:00|25.12|23.19|25.12|23.18|25.16|23.22|25.03|23.11|0
1699405200000|2023-11-08 01:00:00|25.07|23.15|25.12|23.18|25.2|23.26|24.99|23.07|0
1699405500000|2023-11-08 01:05:00|25.14|23.2|25.07|23.14|25.16|23.22|24.95|23.03|0
1699405800000|2023-11-08 01:10:00|25.03|23.1|25.03|23.1|25.11|23.18|24.99|23.07|0
1699406100000|2023-11-08 01:15:00|25.07|23.14|24.86|22.95|25.11|23.18|24.86|22.95|0
1699406400000|2023-11-08 01:20:00|24.9|22.99|24.94|23.02|24.99|23.06|24.82|22.91|0
1699406700000|2023-11-08 01:25:00|24.9|22.99|25.07|23.14|25.07|23.14|24.9|22.99|0
1699407000000|2023-11-08 01:30:00|25.03|23.1|24.98|23.06|25.07|23.14|24.94|23.02|0
1699407300000|2023-11-08 01:35:00|24.94|23.02|24.9|22.98|24.98|23.06|24.82|22.91|0
1699407600000|2023-11-08 01:40:00|24.94|23.02|25.02|23.1|25.02|23.1|24.86|22.94|0
1699407900000|2023-11-08 01:45:00|24.98|23.06|24.87|22.96|24.98|23.06|24.86|22.94|0
1699408200000|2023-11-08 01:50:00|24.9|22.98|25.99|23.99|26.03|24.03|24.81|22.9|0
1699408500000|2023-11-08 01:55:00|26.03|24.03|26.07|24.07|26.2|24.2|26.03|24.03|0
1699408800000|2023-11-08 02:00:00|26.11|24.11|25.9|23.91|26.11|24.11|25.82|23.83|0
1699409100000|2023-11-08 02:05:00|25.95|23.95|26.15|24.15|26.19|24.19|25.9|23.91|0
1699409400000|2023-11-08 02:10:00|26.19|24.19|26.32|24.32|26.36|24.36|26.15|24.15|0
1699409700000|2023-11-08 02:15:00|26.34|24.34|26.36|24.36|26.44|24.44|26.32|24.32|0
1699410000000|2023-11-08 02:20:00|26.4|24.4|26.32|24.32|26.4|24.4|26.32|24.32|0
1699410300000|2023-11-08 02:25:00|26.36|24.36|26.32|24.32|26.36|24.36|26.27|24.27|0
1699410600000|2023-11-08 02:30:00|26.27|24.27|26.23|24.23|26.31|24.31|26.23|24.23|0
1699410900000|2023-11-08 02:35:00|26.25|24.25|26.19|24.19|26.25|24.25|26.15|24.15|0
1699411200000|2023-11-08 02:40:00|26.23|24.23|26.35|24.35|26.35|24.35|26.21|24.21|0
1699411500000|2023-11-08 02:45:00|26.37|24.37|26.27|24.27|26.37|24.37|26.23|24.23|0
1699411800000|2023-11-08 02:50:00|26.31|24.31|26.23|24.23|26.31|24.31|26.19|24.19|0
1699412100000|2023-11-08 02:55:00|26.19|24.19|26.39|24.39|26.43|24.43|26.19|24.19|0
1699412400000|2023-11-08 03:00:00|26.35|24.35|26.23|24.23|26.43|24.43|26.23|24.23|0
1699412700000|2023-11-08 03:05:00|26.22|24.22|26.18|24.18|26.27|24.27|26.14|24.14|0
1699413000000|2023-11-08 03:10:00|26.22|24.22|26.14|24.14|26.22|24.22|26.1|24.1|0
1699413300000|2023-11-08 03:15:00|26.1|24.1|26.06|24.06|26.14|24.14|26.06|24.06|0
1699413600000|2023-11-08 03:20:00|26.1|24.1|26.08|24.08|26.1|24.1|26.02|24.02|0
1699413900000|2023-11-08 03:25:00|26.1|24.1|26.05|24.05|26.1|24.1|26.01|24.01|0
1699414200000|2023-11-08 03:30:00|26.1|24.1|25.93|23.93|26.1|24.1|25.89|23.89|0
1699414500000|2023-11-08 03:35:00|25.88|23.89|25.84|23.85|25.93|23.93|25.84|23.85|0
1699414800000|2023-11-08 03:40:00|25.8|23.81|25.63|23.66|25.84|23.85|25.63|23.66|0
1699415100000|2023-11-08 03:45:00|25.65|23.68|25.63|23.66|25.71|23.73|25.58|23.62|0
1699415400000|2023-11-08 03:50:00|25.67|23.69|25.5|23.54|25.67|23.69|25.5|23.54|0
1699415700000|2023-11-08 03:55:00|25.46|23.5|25.58|23.61|25.58|23.61|25.33|23.38|0
1699416000000|2023-11-08 04:00:00|25.62|23.65|25.67|23.69|25.71|23.73|25.58|23.61|0
1699416300000|2023-11-08 04:05:00|25.62|23.65|25.62|23.65|25.67|23.69|25.58|23.61|0
1699416600000|2023-11-08 04:10:00|25.67|23.69|25.66|23.69|25.67|23.69|25.62|23.65|0
1699416900000|2023-11-08 04:15:00|25.71|23.73|25.68|23.71|25.71|23.73|25.62|23.65|0
1699417200000|2023-11-08 04:20:00|25.71|23.73|25.7|23.73|25.71|23.73|25.66|23.69|0
1699417500000|2023-11-08 04:25:00|25.68|23.71|25.7|23.73|25.75|23.77|25.66|23.69|0
1699417800000|2023-11-08 04:30:00|25.75|23.77|25.79|23.8|25.79|23.8|25.75|23.76|0
1699418100000|2023-11-08 04:35:00|25.83|23.84|25.79|23.8|25.83|23.84|25.74|23.76|0
1699418400000|2023-11-08 04:40:00|25.83|23.84|25.79|23.8|25.87|23.88|25.79|23.8|0
1699418700000|2023-11-08 04:45:00|25.83|23.84|25.83|23.84|25.91|23.92|25.79|23.8|0
1699419000000|2023-11-08 04:50:00|25.8|23.82|25.87|23.88|25.87|23.88|25.78|23.8|0
1699419300000|2023-11-08 04:55:00|25.83|23.84|25.82|23.84|25.87|23.88|25.82|23.84|0
1699419600000|2023-11-08 05:00:00|25.87|23.88|25.74|23.76|25.95|23.96|25.74|23.76|0
1699419900000|2023-11-08 05:05:00|25.78|23.8|25.82|23.84|25.95|23.95|25.78|23.8|0
1699420200000|2023-11-08 05:10:00|25.87|23.88|25.86|23.87|25.87|23.88|25.82|23.84|0
1699420500000|2023-11-08 05:15:00|25.82|23.84|25.74|23.76|25.86|23.87|25.69|23.72|0
1699420800000|2023-11-08 05:20:00|25.76|23.77|25.73|23.76|25.82|23.83|25.69|23.72|0
1699421100000|2023-11-08 05:25:00|25.76|23.77|25.52|23.56|25.76|23.77|25.52|23.56|0
1699421400000|2023-11-08 05:30:00|25.48|23.52|25.48|23.52|25.69|23.71|25.48|23.52|0
1699421700000|2023-11-08 05:35:00|25.52|23.56|25.65|23.67|25.82|23.83|25.52|23.56|0
1699422000000|2023-11-08 05:40:00|25.6|23.63|25.52|23.56|25.65|23.67|25.52|23.56|0
1699422300000|2023-11-08 05:45:00|25.56|23.6|25.41|23.46|25.56|23.6|25.39|23.44|0
1699422600000|2023-11-08 05:50:00|25.43|23.48|25.43|23.48|25.52|23.55|25.39|23.44|0
1699422900000|2023-11-08 05:55:00|25.47|23.52|25.39|23.44|25.47|23.52|25.31|23.36|0
1699423200000|2023-11-08 06:00:00|25.35|23.4|25.14|23.2|25.39|23.44|25.14|23.2|0
1699423500000|2023-11-08 06:05:00|25.18|23.24|25.09|23.16|25.18|23.24|25.05|23.13|0
1699423800000|2023-11-08 06:10:00|25.14|23.2|25.22|23.28|25.26|23.32|25.09|23.16|0
1699424100000|2023-11-08 06:15:00|25.26|23.32|25.13|23.2|25.3|23.36|25.05|23.12|0
1699424400000|2023-11-08 06:20:00|25.18|23.24|25.18|23.24|25.28|23.33|25.13|23.2|0
1699424700000|2023-11-08 06:25:00|25.13|23.2|25.26|23.31|25.3|23.35|25.09|23.16|0
1699425000000|2023-11-08 06:30:00|25.3|23.35|25.38|23.43|25.38|23.43|25.26|23.31|0
1699425300000|2023-11-08 06:35:00|25.42|23.47|25.26|23.31|25.42|23.47|25.13|23.2|0
1699425600000|2023-11-08 06:40:00|25.21|23.27|25.38|23.43|25.38|23.43|25.21|23.27|0
1699425900000|2023-11-08 06:45:00|25.34|23.39|25.46|23.5|25.55|23.58|25.34|23.39|0
1699426200000|2023-11-08 06:50:00|25.48|23.52|25.13|23.19|25.51|23.54|25.13|23.19|0
1699426500000|2023-11-08 06:55:00|25.17|23.23|25.17|23.23|25.25|23.31|25.13|23.19|0
1699426800000|2023-11-08 07:00:00|25.13|23.19|25.21|23.27|25.34|23.39|25.13|23.19|0
1699427100000|2023-11-08 07:05:00|25.23|23.29|25.17|23.23|25.23|23.29|25|23.08|0
1699427400000|2023-11-08 07:10:00|25.12|23.19|25.08|23.15|25.17|23.23|25.08|23.15|0
1699427700000|2023-11-08 07:15:00|25.12|23.19|25|23.07|25.12|23.19|24.91|23|0
1699428000000|2023-11-08 07:20:00|24.96|23.04|24.96|23.04|25.06|23.13|24.96|23.04|0
1699428300000|2023-11-08 07:25:00|25|23.07|25.1|23.17|25.12|23.19|24.95|23.03|0
1699428600000|2023-11-08 07:30:00|25.08|23.15|25.29|23.34|25.41|23.46|25.08|23.15|0
1699428900000|2023-11-08 07:35:00|25.33|23.38|25.4|23.45|25.4|23.45|24.99|23.07|0
1699429200000|2023-11-08 07:40:00|25.38|23.43|25.4|23.45|25.49|23.53|25.36|23.41|0
1699429500000|2023-11-08 07:45:00|25.42|23.47|25.36|23.41|25.49|23.53|25.34|23.39|0
1699429800000|2023-11-08 07:50:00|25.4|23.45|25.4|23.45|25.49|23.53|25.32|23.37|0
1699430100000|2023-11-08 07:55:00|25.36|23.41|25.27|23.33|25.4|23.45|25.21|23.27|0
1699430400000|2023-11-08 08:00:00|25.32|23.37|25.32|23.37|25.65|23.68|25.11|23.18|0
1699430700000|2023-11-08 08:05:00|25.29|23.35|25.52|23.56|25.69|23.72|25.27|23.33|0
1699431000000|2023-11-08 08:10:00|25.5|23.54|25.48|23.52|25.78|23.79|25.48|23.52|0
1699431300000|2023-11-08 08:15:00|25.5|23.54|25.69|23.71|25.82|23.83|25.4|23.44|0
1699431600000|2023-11-08 08:20:00|25.73|23.75|26.07|24.07|26.15|24.15|25.73|23.75|0
1699431900000|2023-11-08 08:25:00|26.03|24.03|26.23|24.23|26.24|24.24|25.95|23.95|0
1699432200000|2023-11-08 08:30:00|26.19|24.19|26.19|24.19|26.28|24.28|25.99|23.99|0
1699432500000|2023-11-08 08:35:00|26.15|24.15|26.03|24.03|26.23|24.23|26.01|24.01|0
1699432800000|2023-11-08 08:40:00|25.98|23.99|26.11|24.11|26.23|24.23|25.94|23.95|0
1699433100000|2023-11-08 08:45:00|26.09|24.09|26.16|24.16|26.44|24.44|26.07|24.07|0
1699433400000|2023-11-08 08:50:00|26.14|24.14|25.9|23.91|26.2|24.2|25.9|23.91|0
1699433700000|2023-11-08 08:55:00|25.86|23.87|25.86|23.87|26.03|24.03|25.78|23.79|0
1699434000000|2023-11-08 09:00:00|25.75|23.77|25.69|23.71|25.86|23.87|25.52|23.56|0
1699434300000|2023-11-08 09:05:00|25.73|23.75|25.75|23.77|25.9|23.91|25.63|23.65|0
1699434600000|2023-11-08 09:10:00|25.73|23.75|25.6|23.63|25.73|23.75|25.56|23.59|0
1699434900000|2023-11-08 09:15:00|25.56|23.59|25.56|23.59|25.77|23.79|25.48|23.52|0
1699435200000|2023-11-08 09:20:00|25.52|23.55|25.73|23.75|25.77|23.79|25.48|23.52|0
1699435500000|2023-11-08 09:25:00|25.77|23.79|25.47|23.51|25.77|23.79|25.47|23.51|0
1699435800000|2023-11-08 09:30:00|25.43|23.47|25.53|23.57|25.6|23.63|25.35|23.4|0
1699436100000|2023-11-08 09:35:00|25.56|23.59|25.68|23.71|25.85|23.86|25.56|23.59|0
1699436400000|2023-11-08 09:40:00|25.64|23.67|26|24|26|24|25.64|23.67|0
1699436700000|2023-11-08 09:45:00|25.98|23.98|26.02|24.02|26.06|24.06|25.89|23.9|0
1699437000000|2023-11-08 09:50:00|26.06|24.06|26.02|24.02|26.06|24.06|25.89|23.9|0
1699437300000|2023-11-08 09:55:00|25.98|23.98|25.81|23.82|26.14|24.14|25.81|23.82|0
1699437600000|2023-11-08 10:00:00|25.76|23.78|25.85|23.86|25.85|23.86|25.68|23.7|0
1699437900000|2023-11-08 10:05:00|25.8|23.82|25.97|23.98|25.97|23.98|25.74|23.76|0
1699438200000|2023-11-08 10:10:00|25.95|23.96|25.76|23.78|26.06|24.06|25.76|23.78|0
1699438500000|2023-11-08 10:15:00|25.8|23.82|25.93|23.94|25.97|23.97|25.76|23.78|0
1699438800000|2023-11-08 10:20:00|25.95|23.95|25.5|23.54|25.97|23.97|25.5|23.54|0
1699439100000|2023-11-08 10:25:00|25.55|23.58|25.42|23.46|25.59|23.62|25.42|23.46|0
1699439400000|2023-11-08 10:30:00|25.46|23.5|25.5|23.54|25.61|23.64|25.42|23.46|0
1699439700000|2023-11-08 10:35:00|25.54|23.58|25.65|23.68|25.65|23.68|25.42|23.46|0
1699440000000|2023-11-08 10:40:00|25.63|23.66|25.75|23.77|25.8|23.81|25.63|23.66|0
1699440300000|2023-11-08 10:45:00|25.71|23.73|26.01|24.01|26.05|24.05|25.71|23.73|0
1699440600000|2023-11-08 10:50:00|25.97|23.97|26.01|24.01|26.09|24.09|25.97|23.97|0
1699440900000|2023-11-08 10:55:00|26.05|24.05|25.92|23.93|26.05|24.05|25.92|23.93|0
1699441200000|2023-11-08 11:00:00|25.96|23.97|26.09|24.09|26.13|24.13|25.92|23.93|0
1699441500000|2023-11-08 11:05:00|26.13|24.13|26|24|26.13|24.13|25.92|23.93|0
1699441800000|2023-11-08 11:10:00|26.05|24.05|26.13|24.13|26.13|24.13|26.02|24.02|0
1699442100000|2023-11-08 11:15:00|26.17|24.17|26.17|24.17|26.25|24.25|26.13|24.13|0
1699442400000|2023-11-08 11:20:00|26.21|24.21|26.46|24.46|26.46|24.46|26.13|24.13|0
1699442700000|2023-11-08 11:25:00|26.5|24.5|26.48|24.48|26.54|24.54|26.29|24.29|0
1699443000000|2023-11-08 11:30:00|26.5|24.5|26.71|24.71|26.71|24.71|26.46|24.46|0
1699443300000|2023-11-08 11:35:00|26.67|24.67|26.58|24.58|26.71|24.71|26.58|24.58|0
1699443600000|2023-11-08 11:40:00|26.62|24.62|26.45|24.45|26.68|24.68|26.45|24.45|0
1699443900000|2023-11-08 11:45:00|26.47|24.47|26.41|24.41|26.54|24.54|26.37|24.37|0
1699444200000|2023-11-08 11:50:00|26.45|24.45|26.58|24.58|26.58|24.58|26.41|24.41|0
1699444500000|2023-11-08 11:55:00|26.54|24.54|26.41|24.41|26.6|24.6|26.41|24.41|0
1699444800000|2023-11-08 12:00:00|26.49|24.49|26.08|24.08|26.49|24.49|26.08|24.08|0
1699445100000|2023-11-08 12:05:00|26.12|24.12|26.16|24.16|26.2|24.2|26.08|24.08|0
1699445400000|2023-11-08 12:10:00|26.14|24.14|25.99|23.99|26.16|24.16|25.99|23.99|0
1699445700000|2023-11-08 12:15:00|26.03|24.03|26.16|24.16|26.16|24.16|25.95|23.95|0
1699446000000|2023-11-08 12:20:00|26.11|24.11|26.45|24.45|26.45|24.45|26.11|24.11|0
1699446300000|2023-11-08 12:25:00|26.4|24.4|26.4|24.4|26.45|24.45|26.36|24.36|0
1699446600000|2023-11-08 12:30:00|26.36|24.36|26.44|24.44|26.46|24.46|26.24|24.24|0
1699446900000|2023-11-08 12:35:00|26.4|24.4|26.32|24.32|26.44|24.44|26.19|24.19|0
1699447200000|2023-11-08 12:40:00|26.36|24.36|26.36|24.36|26.4|24.4|26.28|24.28|0
1699447500000|2023-11-08 12:45:00|26.4|24.4|26.52|24.52|26.57|24.57|26.36|24.36|0
1699447800000|2023-11-08 12:50:00|26.5|24.5|26.48|24.48|26.52|24.52|26.4|24.4|0
1699448100000|2023-11-08 12:55:00|26.52|24.52|26.61|24.61|26.73|24.73|26.52|24.52|0
1699448400000|2023-11-08 13:00:00|26.65|24.65|27.11|25.11|27.11|25.11|26.65|24.65|0
1699448700000|2023-11-08 13:05:00|27.09|25.09|26.9|24.9|27.16|25.16|26.82|24.82|0
1699449000000|2023-11-08 13:10:00|26.88|24.88|26.56|24.56|26.9|24.9|26.48|24.48|0
1699449300000|2023-11-08 13:15:00|26.52|24.52|26.44|24.44|26.56|24.56|26.23|24.23|0
1699449600000|2023-11-08 13:20:00|26.48|24.48|26.69|24.69|26.81|24.81|26.48|24.48|0
1699449900000|2023-11-08 13:25:00|26.64|24.64|26.6|24.6|26.85|24.85|26.56|24.56|0
1699450200000|2023-11-08 13:30:00|26.64|24.64|26.56|24.56|26.81|24.81|26.56|24.56|0
1699450500000|2023-11-08 13:35:00|26.58|24.58|26.47|24.47|26.64|24.64|26.35|24.35|0
1699450800000|2023-11-08 13:40:00|26.49|24.49|26.56|24.56|26.68|24.68|26.39|24.39|0
1699451100000|2023-11-08 13:45:00|26.51|24.51|26.6|24.6|26.68|24.68|26.47|24.47|0
1699451400000|2023-11-08 13:50:00|26.55|24.55|26.6|24.6|26.72|24.72|26.41|24.41|0
1699451700000|2023-11-08 13:55:00|26.64|24.64|26.72|24.72|26.85|24.85|26.64|24.64|0
1699452000000|2023-11-08 14:00:00|26.76|24.76|26.89|24.89|27.1|25.1|26.72|24.72|0
1699452300000|2023-11-08 14:05:00|26.93|24.93|27.01|25.01|27.1|25.1|26.85|24.85|0
1699452600000|2023-11-08 14:10:00|27.06|25.06|27.18|25.18|27.18|25.18|27.01|25.01|0
1699452900000|2023-11-08 14:15:00|27.23|25.23|27.4|25.4|27.53|25.53|27.23|25.23|0
1699453200000|2023-11-08 14:20:00|27.35|25.35|27.31|25.31|27.44|25.44|27.22|25.22|0
1699453500000|2023-11-08 14:25:00|27.27|25.27|27.27|25.27|27.37|25.37|27.18|25.18|0
1699453800000|2023-11-08 14:30:00|27.1|25.1|27.83|25.83|27.87|25.87|27.01|25.01|0
1699454100000|2023-11-08 14:35:00|27.87|25.87|27.61|25.61|27.91|25.91|27.05|25.05|0
1699454400000|2023-11-08 14:40:00|27.52|25.52|27.44|25.44|27.82|25.82|27.22|25.22|0
1699454700000|2023-11-08 14:45:00|27.48|25.48|27.91|25.91|28.13|26.13|27.31|25.31|0
1699455000000|2023-11-08 14:50:00|27.95|25.95|27.24|25.24|28.13|26.13|27.07|25.07|0
1699455300000|2023-11-08 14:55:00|27.29|25.29|26.94|24.94|27.5|25.5|26.6|24.6|0
1699455600000|2023-11-08 15:00:00|26.9|24.9|25.71|23.74|27.03|25.03|25.54|23.58|0
1699455900000|2023-11-08 15:05:00|25.63|23.66|26.13|24.13|26.18|24.18|25.46|23.5|0
1699456200000|2023-11-08 15:10:00|26.26|24.26|25.97|23.97|26.43|24.43|25.84|23.85|0
1699456500000|2023-11-08 15:15:00|25.88|23.89|26.01|24.01|26.13|24.13|25.54|23.57|0
1699456800000|2023-11-08 15:20:00|26.05|24.05|25.79|23.8|26.05|24.05|25.2|23.26|0
1699457100000|2023-11-08 15:25:00|25.83|23.84|25.79|23.8|25.96|23.96|25.45|23.49|0
1699457400000|2023-11-08 15:30:00|25.74|23.76|25.66|23.68|26|24|25.44|23.49|0
1699457700000|2023-11-08 15:35:00|25.53|23.57|25.36|23.41|25.91|23.92|25.19|23.25|0
1699458000000|2023-11-08 15:40:00|25.4|23.45|26|24|26|24|25.23|23.29|0
1699458300000|2023-11-08 15:45:00|25.96|23.96|25.91|23.92|26.04|24.04|25.55|23.58|0
1699458600000|2023-11-08 15:50:00|25.78|23.8|25.23|23.29|25.83|23.84|25.1|23.17|0
1699458900000|2023-11-08 15:55:00|25.19|23.25|25.1|23.17|25.61|23.64|24.98|23.06|0
1699459200000|2023-11-08 16:00:00|25.14|23.21|25.44|23.48|25.61|23.64|25.06|23.13|0
1699459500000|2023-11-08 16:05:00|25.48|23.52|25.02|23.09|25.52|23.56|24.93|23.02|0
1699459800000|2023-11-08 16:10:00|25.06|23.13|25.52|23.56|25.61|23.64|25.06|23.13|0
1699460100000|2023-11-08 16:15:00|25.48|23.52|25.86|23.87|26.08|24.08|25.39|23.44|0
1699460400000|2023-11-08 16:20:00|25.82|23.83|24.8|22.9|25.86|23.87|24.47|22.59|0
1699460700000|2023-11-08 16:25:00|24.76|22.86|25.6|23.63|25.72|23.74|24.59|22.7|0
1699461000000|2023-11-08 16:30:00|25.55|23.59|25.55|23.59|25.89|23.9|25.34|23.39|0
1699461300000|2023-11-08 16:35:00|25.59|23.63|25.42|23.47|25.98|23.98|25.34|23.39|0
1699461600000|2023-11-08 16:40:00|25.38|23.43|25.89|23.9|25.93|23.94|25.3|23.35|0
1699461900000|2023-11-08 16:45:00|25.93|23.94|25.63|23.66|26.14|24.14|25.51|23.55|0
1699462200000|2023-11-08 16:50:00|25.68|23.7|25.51|23.54|25.68|23.7|25.09|23.16|0
1699462500000|2023-11-08 16:55:00|25.46|23.51|24.79|22.89|25.48|23.52|24.79|22.89|0
1699462800000|2023-11-08 17:00:00|24.84|22.93|24.22|22.36|24.88|22.96|24.02|22.17|0
1699463100000|2023-11-08 17:05:00|24.18|22.32|23.65|21.83|24.34|22.47|22.86|21.1|0
1699463400000|2023-11-08 17:10:00|23.61|21.8|24.09|22.24|24.37|22.5|23.53|21.72|0
1699463700000|2023-11-08 17:15:00|24.01|22.16|24.33|22.46|24.41|22.54|23.89|22.05|0
1699464000000|2023-11-08 17:20:00|24.29|22.42|24.37|22.5|24.58|22.69|24.25|22.38|0
1699464300000|2023-11-08 17:25:00|24.33|22.46|24.29|22.42|24.45|22.57|24.01|22.16|0
1699464600000|2023-11-08 17:30:00|24.25|22.38|24.25|22.38|24.25|22.38|23.85|22.01|0
1699464900000|2023-11-08 17:35:00|24.21|22.34|24.78|22.87|24.82|22.91|24.05|22.2|0
1699465200000|2023-11-08 17:40:00|24.74|22.83|24.78|22.87|24.82|22.91|24.49|22.61|0
1699465500000|2023-11-08 17:45:00|24.73|22.83|24.77|22.87|24.86|22.95|24.53|22.64|0
1699465800000|2023-11-08 17:50:00|24.73|22.83|24.53|22.64|24.73|22.83|24.45|22.57|0
1699466100000|2023-11-08 17:55:00|24.51|22.62|24.77|22.87|24.81|22.91|24.32|22.45|0
1699466400000|2023-11-08 18:00:00|24.73|22.83|25.44|23.48|25.48|23.52|24.44|22.56|0
1699466700000|2023-11-08 18:05:00|25.4|23.44|25.73|23.75|25.9|23.91|25.4|23.44|0
1699467000000|2023-11-08 18:10:00|25.69|23.71|25.1|23.17|25.69|23.71|25.02|23.09|0
1699467300000|2023-11-08 18:15:00|25.06|23.13|24.81|22.9|25.27|23.32|24.81|22.9|0
1699467600000|2023-11-08 18:20:00|24.79|22.88|25.43|23.48|25.48|23.52|24.56|22.67|0
1699467900000|2023-11-08 18:25:00|25.39|23.44|25.64|23.67|25.77|23.79|25.27|23.32|0
1699468200000|2023-11-08 18:30:00|25.73|23.75|25.85|23.87|25.94|23.94|25.6|23.63|0
1699468500000|2023-11-08 18:35:00|25.81|23.83|25.98|23.98|26.19|24.19|25.81|23.83|0
1699468800000|2023-11-08 18:40:00|25.96|23.96|26.15|24.15|26.19|24.19|25.94|23.94|0
1699469100000|2023-11-08 18:45:00|26.17|24.17|26|24|26.23|24.23|25.81|23.82|0
1699469400000|2023-11-08 18:50:00|25.98|23.98|26.1|24.1|26.14|24.14|25.89|23.9|0
1699469700000|2023-11-08 18:55:00|26.06|24.06|25.98|23.98|26.14|24.14|25.76|23.78|0
1699470000000|2023-11-08 19:00:00|26.02|24.02|26.51|24.51|26.77|24.77|25.81|23.82|0
1699470300000|2023-11-08 19:05:00|26.56|24.56|26.77|24.77|26.87|24.87|26.56|24.56|0
1699470600000|2023-11-08 19:10:00|26.81|24.81|26.47|24.47|26.81|24.81|26.43|24.43|0
1699470900000|2023-11-08 19:15:00|26.45|24.45|26.55|24.55|26.76|24.76|26.45|24.45|0
1699471200000|2023-11-08 19:20:00|26.6|24.6|26.74|24.74|26.85|24.85|26.51|24.51|0
1699471500000|2023-11-08 19:25:00|26.72|24.72|26.76|24.76|26.89|24.89|26.59|24.59|0
1699471800000|2023-11-08 19:30:00|26.8|24.8|26.26|24.26|27.01|25.01|26.09|24.09|0
1699472100000|2023-11-08 19:35:00|26.18|24.18|26.68|24.68|26.68|24.68|26.07|24.07|0
1699472400000|2023-11-08 19:40:00|26.72|24.72|26.59|24.59|26.76|24.76|26.26|24.26|0
1699472700000|2023-11-08 19:45:00|26.55|24.55|25.35|23.4|26.89|24.89|25.35|23.4|0
1699473000000|2023-11-08 19:50:00|25.39|23.44|25.39|23.44|25.52|23.56|25.14|23.21|0
1699473300000|2023-11-08 19:55:00|25.43|23.48|24.93|23.01|25.48|23.52|24.8|22.9|0
1699473600000|2023-11-08 20:00:00|24.97|23.05|25.31|23.36|25.35|23.4|24.89|22.97|0
1699473900000|2023-11-08 20:05:00|25.26|23.32|25.14|23.2|25.43|23.48|25.09|23.16|0
1699474200000|2023-11-08 20:10:00|25.22|23.28|25.39|23.44|25.39|23.44|25.01|23.09|0
1699474500000|2023-11-08 20:15:00|25.43|23.47|25.49|23.53|25.64|23.67|25.3|23.36|0
1699474800000|2023-11-08 20:20:00|25.47|23.51|25.6|23.63|25.68|23.71|25.39|23.43|0
1699475100000|2023-11-08 20:25:00|25.56|23.59|25.64|23.67|25.81|23.83|25.51|23.55|0
1699475400000|2023-11-08 20:30:00|25.6|23.63|25.3|23.35|25.6|23.63|25.26|23.31|0
1699475700000|2023-11-08 20:35:00|25.34|23.39|25.77|23.78|25.79|23.8|25.28|23.33|0
1699476000000|2023-11-08 20:40:00|25.81|23.82|26.78|24.78|27.03|25.03|25.77|23.78|0
1699476300000|2023-11-08 20:45:00|26.69|24.69|26.4|24.4|26.86|24.86|26.4|24.4|0
1699476600000|2023-11-08 20:50:00|26.44|24.44|26.4|24.4|26.78|24.78|26.31|24.31|0
1699476900000|2023-11-08 20:55:00|26.35|24.35|26.35|24.35|26.44|24.44|25.93|23.94|0
1699477200000|2023-11-08 21:00:00|26.19|24.19|25.72|23.74|26.19|24.19|25.63|23.66|0
1699477500000|2023-11-08 21:05:00|25.76|23.78|25.63|23.66|25.85|23.86|25.59|23.62|0
1699477800000|2023-11-08 21:10:00|25.59|23.62|25.59|23.62|25.63|23.66|25.5|23.54|0
1699478100000|2023-11-08 21:15:00|25.55|23.58|25.63|23.66|25.63|23.66|25.46|23.5|0
1699478400000|2023-11-08 21:20:00|25.67|23.7|25.59|23.62|25.67|23.7|25.59|23.62|0
1699478700000|2023-11-08 21:25:00|25.56|23.6|25.48|23.52|25.59|23.62|25.44|23.48|0
1699479000000|2023-11-08 21:30:00|25.46|23.5|25.5|23.54|25.5|23.54|25.42|23.46|0
1699233300000|2023-11-06 01:15:00|25.11|23.18|25.23|23.29|25.23|23.29|24.99|23.06|0
1699233600000|2023-11-06 01:20:00|25.15|23.21|24.86|22.95|25.19|23.25|24.82|22.91|0
1699233900000|2023-11-06 01:25:00|24.9|22.99|24.94|23.02|25.03|23.1|24.9|22.99|0
1699236900000|2023-11-06 02:15:00|25.3|23.36|25.3|23.35|25.3|23.36|25.26|23.32|0
1699237200000|2023-11-06 02:20:00|25.34|23.39|25.3|23.35|25.38|23.43|25.3|23.35|0
1699237500000|2023-11-06 02:25:00|25.26|23.32|25.18|23.24|25.26|23.32|25.14|23.2|0
1699237800000|2023-11-06 02:30:00|25.15|23.22|25.13|23.2|25.26|23.31|25.13|23.2|0
1699238100000|2023-11-06 02:35:00|25.18|23.24|25.21|23.28|25.26|23.31|25.17|23.24|0
1699238400000|2023-11-06 02:40:00|25.17|23.24|25.3|23.35|25.34|23.39|25.17|23.24|0
1699238700000|2023-11-06 02:45:00|25.25|23.31|25.29|23.35|25.3|23.35|25.21|23.27|0
1699239000000|2023-11-06 02:50:00|25.25|23.31|25.42|23.46|25.42|23.46|25.21|23.27|0
1699239300000|2023-11-06 02:55:00|25.38|23.42|25.25|23.31|25.38|23.42|25.25|23.31|0
1699239600000|2023-11-06 03:00:00|25.29|23.35|25.5|23.54|25.5|23.54|25.25|23.31|0
1699239900000|2023-11-06 03:05:00|25.52|23.55|25.37|23.42|25.54|23.57|25.33|23.38|0
1699240200000|2023-11-06 03:10:00|25.41|23.46|25.25|23.31|25.41|23.46|25.21|23.27|0
1699240500000|2023-11-06 03:15:00|25.29|23.34|25.21|23.27|25.29|23.34|25.21|23.27|0
1699240800000|2023-11-06 03:20:00|25.17|23.23|25.25|23.3|25.29|23.34|25.12|23.19|0
1699241100000|2023-11-06 03:25:00|25.21|23.27|25.2|23.27|25.29|23.34|25.2|23.27|0
1699241400000|2023-11-06 03:30:00|25.22|23.28|25.24|23.3|25.29|23.34|25.16|23.23|0
1699241700000|2023-11-06 03:35:00|25.29|23.34|25.28|23.34|25.33|23.38|25.28|23.34|0
1699242000000|2023-11-06 03:40:00|25.33|23.38|25.28|23.34|25.37|23.42|25.28|23.34|0
1699242300000|2023-11-06 03:45:00|25.3|23.36|25.28|23.34|25.32|23.38|25.2|23.26|0
1699242600000|2023-11-06 03:50:00|25.32|23.38|25.53|23.57|25.53|23.57|25.24|23.3|0
1699242900000|2023-11-06 03:55:00|25.49|23.53|25.4|23.45|25.51|23.55|25.4|23.45|0
1699243200000|2023-11-06 04:00:00|25.36|23.41|25.32|23.37|25.36|23.41|25.24|23.3|0
1699243500000|2023-11-06 04:05:00|25.28|23.34|25.48|23.52|25.48|23.52|25.28|23.34|0
1699243800000|2023-11-06 04:10:00|25.53|23.56|25.57|23.6|25.57|23.6|25.44|23.49|0
1699244100000|2023-11-06 04:15:00|25.53|23.56|25.57|23.6|25.57|23.6|25.52|23.56|0
1699244400000|2023-11-06 04:20:00|25.52|23.56|25.52|23.56|25.56|23.6|25.52|23.56|0
1699244700000|2023-11-06 04:25:00|25.56|23.6|25.44|23.48|25.56|23.6|25.44|23.48|0
1699245000000|2023-11-06 04:30:00|25.48|23.52|25.4|23.44|25.48|23.52|25.4|23.44|0
1699245300000|2023-11-06 04:35:00|25.38|23.42|25.4|23.44|25.4|23.44|25.31|23.37|0
1699245600000|2023-11-06 04:40:00|25.35|23.4|25.35|23.4|25.44|23.48|25.35|23.4|0
1699245900000|2023-11-06 04:45:00|25.4|23.44|25.31|23.36|25.4|23.44|25.27|23.33|0
1699246200000|2023-11-06 04:50:00|25.27|23.33|25.15|23.21|25.27|23.33|25.15|23.21|0
1699246500000|2023-11-06 04:55:00|25.19|23.25|25.19|23.25|25.23|23.29|25.11|23.17|0
1699246800000|2023-11-06 05:00:00|25.21|23.27|25.27|23.32|25.27|23.32|25.19|23.25|0
1699247100000|2023-11-06 05:05:00|25.23|23.29|25.27|23.32|25.39|23.44|25.23|23.29|0
1699247400000|2023-11-06 05:10:00|25.31|23.36|25.39|23.44|25.39|23.44|25.27|23.32|0
1699247700000|2023-11-06 05:15:00|25.35|23.4|25.26|23.32|25.43|23.47|25.22|23.28|0
1699248000000|2023-11-06 05:20:00|25.28|23.34|25.35|23.4|25.47|23.51|25.28|23.34|0
1699248300000|2023-11-06 05:25:00|25.39|23.43|25.14|23.21|25.39|23.43|25.14|23.21|0
1699248600000|2023-11-06 05:30:00|25.16|23.22|25.18|23.24|25.22|23.28|25.1|23.17|0
1699248900000|2023-11-06 05:35:00|25.22|23.28|25.22|23.28|25.22|23.28|25.14|23.2|0
1699249200000|2023-11-06 05:40:00|25.26|23.32|25.18|23.24|25.34|23.39|25.18|23.24|0
1699249500000|2023-11-06 05:45:00|25.22|23.28|25.34|23.39|25.34|23.39|25.14|23.2|0
1699249800000|2023-11-06 05:50:00|25.3|23.35|25.34|23.39|25.38|23.43|25.3|23.35|0
1699250100000|2023-11-06 05:55:00|25.38|23.43|25.34|23.39|25.38|23.43|25.3|23.35|0
1699250400000|2023-11-06 06:00:00|25.3|23.35|25.46|23.5|25.46|23.5|25.3|23.35|0
1699250700000|2023-11-06 06:05:00|25.5|23.54|25.38|23.43|25.54|23.58|25.38|23.43|0
1699251000000|2023-11-06 06:10:00|25.34|23.39|25.21|23.27|25.38|23.43|25.19|23.25|0
1699251300000|2023-11-06 06:15:00|25.17|23.24|25.29|23.35|25.34|23.39|25.17|23.24|0
1699251600000|2023-11-06 06:20:00|25.25|23.31|25.29|23.35|25.42|23.46|25.25|23.31|0
1699251900000|2023-11-06 06:25:00|25.31|23.37|25.29|23.35|25.33|23.38|25.19|23.25|0
1699252200000|2023-11-06 06:30:00|25.33|23.38|25.5|23.54|25.5|23.54|25.29|23.35|0
1699252500000|2023-11-06 06:35:00|25.54|23.57|25.5|23.53|25.62|23.65|25.43|23.48|0
1699252800000|2023-11-06 06:40:00|25.54|23.57|25.66|23.69|25.66|23.69|25.5|23.53|0
1699253100000|2023-11-06 06:45:00|25.7|23.72|25.83|23.84|25.83|23.84|25.7|23.72|0
1699253400000|2023-11-06 06:50:00|25.78|23.8|25.7|23.72|25.87|23.88|25.66|23.68|0
1699253700000|2023-11-06 06:55:00|25.68|23.7|25.66|23.68|25.74|23.76|25.62|23.65|0
1699254000000|2023-11-06 07:00:00|25.78|23.8|25.57|23.61|25.82|23.84|25.53|23.57|0
1699254300000|2023-11-06 07:05:00|25.59|23.62|25.41|23.45|25.7|23.72|25.41|23.45|0
1699254600000|2023-11-06 07:10:00|25.45|23.49|25.53|23.57|25.53|23.57|25.41|23.45|0
1699254900000|2023-11-06 07:15:00|25.57|23.6|25.61|23.64|25.65|23.68|25.49|23.53|0
1699255200000|2023-11-06 07:20:00|25.65|23.68|25.82|23.83|25.86|23.87|25.65|23.68|0
1699255500000|2023-11-06 07:25:00|25.78|23.79|25.82|23.83|25.9|23.91|25.78|23.79|0
1699255800000|2023-11-06 07:30:00|25.86|23.87|25.9|23.91|25.98|23.99|25.69|23.72|0
1699256100000|2023-11-06 07:35:00|25.94|23.95|26.06|24.06|26.1|24.1|25.9|23.91|0
1699256400000|2023-11-06 07:40:00|26.1|24.1|25.9|23.91|26.1|24.1|25.9|23.91|0
1699256700000|2023-11-06 07:45:00|25.88|23.89|25.86|23.87|26.02|24.02|25.81|23.83|0
1699257000000|2023-11-06 07:50:00|25.81|23.83|25.77|23.79|25.81|23.83|25.73|23.75|0
1699257300000|2023-11-06 07:55:00|25.73|23.75|25.69|23.71|25.73|23.75|25.65|23.67|0
1699257600000|2023-11-06 08:00:00|25.73|23.75|25.58|23.61|25.94|23.94|25.56|23.59|0
1699257900000|2023-11-06 08:05:00|25.56|23.59|25.89|23.9|26.02|24.02|25.52|23.56|0
1699258200000|2023-11-06 08:10:00|25.85|23.86|25.93|23.94|26.1|24.1|25.81|23.82|0
1699258500000|2023-11-06 08:15:00|25.98|23.98|25.52|23.55|26.06|24.06|25.52|23.55|0
1699258800000|2023-11-06 08:20:00|25.54|23.57|25.81|23.82|26.06|24.06|25.52|23.55|0
1699259100000|2023-11-06 08:25:00|25.85|23.86|25.64|23.67|25.89|23.9|25.51|23.55|0
1699259400000|2023-11-06 08:30:00|25.72|23.74|25.85|23.86|25.85|23.86|25.6|23.63|0
1699259700000|2023-11-06 08:35:00|25.8|23.82|25.85|23.86|25.93|23.93|25.72|23.74|0
1699260000000|2023-11-06 08:40:00|25.89|23.9|26.09|24.09|26.17|24.17|25.84|23.86|0
1699260300000|2023-11-06 08:45:00|26.07|24.07|25.84|23.86|26.09|24.09|25.76|23.78|0
1699260600000|2023-11-06 08:50:00|25.88|23.89|26.05|24.05|26.09|24.09|25.8|23.82|0
1699260900000|2023-11-06 08:55:00|26.03|24.03|25.97|23.97|26.41|24.41|25.88|23.89|0
1699261200000|2023-11-06 09:00:00|26.01|24.01|25.88|23.89|26.09|24.09|25.76|23.78|0
1699261500000|2023-11-06 09:05:00|25.92|23.93|25.84|23.85|26.09|24.09|25.8|23.81|0
1699261800000|2023-11-06 09:10:00|25.86|23.87|26.17|24.17|26.21|24.21|25.86|23.87|0
1699262100000|2023-11-06 09:15:00|26.21|24.21|25.84|23.85|26.21|24.21|25.84|23.85|0
1699262400000|2023-11-06 09:20:00|25.8|23.81|26|24|26|24|25.71|23.73|0
1699262700000|2023-11-06 09:25:00|25.96|23.96|26.04|24.04|26.08|24.08|25.92|23.92|0
1699263000000|2023-11-06 09:30:00|26.02|24.02|25.83|23.85|26.04|24.04|25.79|23.81|0
1699263300000|2023-11-06 09:35:00|25.81|23.83|25.92|23.92|26|24|25.71|23.73|0
1699263600000|2023-11-06 09:40:00|25.96|23.96|26.32|24.32|26.32|24.32|25.96|23.96|0
1699263900000|2023-11-06 09:45:00|26.28|24.28|26.08|24.08|26.32|24.32|26.08|24.08|0
1699264200000|2023-11-06 09:50:00|26.04|24.04|26.2|24.2|26.32|24.32|25.96|23.96|0
1699264500000|2023-11-06 09:55:00|26.24|24.24|26.16|24.16|26.28|24.28|26.08|24.08|0
1699264800000|2023-11-06 10:00:00|26.18|24.18|26.32|24.32|26.44|24.44|26.16|24.16|0
1699265100000|2023-11-06 10:05:00|26.28|24.28|26.48|24.48|26.48|24.48|26.28|24.28|0
1699265400000|2023-11-06 10:10:00|26.52|24.52|26.36|24.36|26.52|24.52|26.28|24.28|0
1699265700000|2023-11-06 10:15:00|26.38|24.38|26.32|24.32|26.48|24.48|26.32|24.32|0
1699266000000|2023-11-06 10:20:00|26.34|24.34|26.44|24.44|26.44|24.44|26.19|24.19|0
1699266300000|2023-11-06 10:25:00|26.4|24.4|26.27|24.27|26.44|24.44|26.23|24.23|0
1699266600000|2023-11-06 10:30:00|26.23|24.23|26.11|24.11|26.27|24.27|25.99|23.99|0
1699266900000|2023-11-06 10:35:00|26.09|24.09|26.19|24.19|26.19|24.19|25.99|23.99|0
1699267200000|2023-11-06 10:40:00|26.17|24.17|26.07|24.07|26.23|24.23|26.07|24.07|0
1699267500000|2023-11-06 10:45:00|26.03|24.03|25.86|23.87|26.11|24.11|25.86|23.87|0
1699267800000|2023-11-06 10:50:00|25.9|23.91|26.11|24.11|26.11|24.11|25.86|23.87|0
1699268100000|2023-11-06 10:55:00|26.07|24.07|26.23|24.23|26.27|24.27|25.94|23.95|0
1699268400000|2023-11-06 11:00:00|26.19|24.19|26.1|24.1|26.27|24.27|26.02|24.02|0
1699268700000|2023-11-06 11:05:00|26.06|24.06|26.23|24.23|26.23|24.23|25.94|23.94|0
1699269000000|2023-11-06 11:10:00|26.27|24.27|26.39|24.39|26.39|24.39|26.18|24.18|0
1699269300000|2023-11-06 11:15:00|26.35|24.35|26.14|24.14|26.35|24.35|26.14|24.14|0
1699269600000|2023-11-06 11:20:00|26.18|24.18|26.3|24.3|26.35|24.35|26.18|24.18|0
1699269900000|2023-11-06 11:25:00|26.28|24.28|26.1|24.1|26.28|24.28|26.06|24.06|0
1699270200000|2023-11-06 11:30:00|26.18|24.18|26.36|24.36|26.38|24.38|26.14|24.14|0
1699270500000|2023-11-06 11:35:00|26.38|24.38|26.42|24.42|26.47|24.47|26.34|24.34|0
1699270800000|2023-11-06 11:40:00|26.46|24.46|26.63|24.63|26.67|24.67|26.38|24.38|0
1699271100000|2023-11-06 11:45:00|26.59|24.59|26.59|24.59|26.63|24.63|26.5|24.5|0
1699271400000|2023-11-06 11:50:00|26.63|24.63|26.3|24.3|26.67|24.67|26.3|24.3|0
1699271700000|2023-11-06 11:55:00|26.26|24.26|26.34|24.34|26.46|24.46|26.26|24.26|0
1699272000000|2023-11-06 12:00:00|26.32|24.32|26.13|24.13|26.34|24.34|26.13|24.13|0
1699272300000|2023-11-06 12:05:00|26.17|24.17|26.17|24.17|26.23|24.23|25.97|23.97|0
1699272600000|2023-11-06 12:10:00|26.25|24.25|25.97|23.97|26.25|24.25|25.88|23.89|0
1699272900000|2023-11-06 12:15:00|25.93|23.93|25.97|23.97|26.05|24.05|25.88|23.89|0
1699273200000|2023-11-06 12:20:00|26.01|24.01|25.92|23.93|26.01|24.01|25.84|23.85|0
1699273500000|2023-11-06 12:25:00|25.94|23.95|25.92|23.93|26.05|24.05|25.84|23.85|0
1699273800000|2023-11-06 12:30:00|25.88|23.89|26.09|24.09|26.13|24.13|25.76|23.77|0
1699274100000|2023-11-06 12:35:00|26.13|24.13|26.37|24.37|26.37|24.37|26.09|24.09|0
1699274400000|2023-11-06 12:40:00|26.41|24.41|26.25|24.25|26.41|24.41|26.25|24.25|0
1699274700000|2023-11-06 12:45:00|26.29|24.29|26.21|24.21|26.37|24.37|26.21|24.21|0
1699275000000|2023-11-06 12:50:00|26.18|24.18|25.9|23.9|26.25|24.25|25.88|23.89|0
1699275300000|2023-11-06 12:55:00|25.88|23.89|26.08|24.08|26.12|24.12|25.79|23.81|0
1699275600000|2023-11-06 13:00:00|26.12|24.12|25.96|23.96|26.2|24.2|25.92|23.92|0
1699275900000|2023-11-06 13:05:00|25.92|23.92|25.83|23.84|25.96|23.96|25.67|23.69|0
1699276200000|2023-11-06 13:10:00|25.87|23.88|25.71|23.73|25.92|23.92|25.71|23.73|0
1699276500000|2023-11-06 13:15:00|25.66|23.69|25.66|23.69|25.79|23.8|25.5|23.54|0
1699276800000|2023-11-06 13:20:00|25.75|23.77|25.54|23.57|25.79|23.8|25.41|23.46|0
1699277100000|2023-11-06 13:25:00|25.5|23.53|25.58|23.61|25.58|23.61|25.33|23.38|0
1699277400000|2023-11-06 13:30:00|25.62|23.65|25.78|23.8|25.87|23.88|25.54|23.57|0
1699277700000|2023-11-06 13:35:00|25.83|23.84|26.07|24.07|26.07|24.07|25.78|23.8|0
1699278000000|2023-11-06 13:40:00|26.03|24.03|25.99|23.99|26.2|24.2|25.91|23.92|0
1699278300000|2023-11-06 13:45:00|25.95|23.95|25.99|23.99|26.07|24.07|25.87|23.88|0
1699278600000|2023-11-06 13:50:00|26.03|24.03|26.11|24.11|26.11|24.11|25.78|23.8|0
1699278900000|2023-11-06 13:55:00|26.09|24.09|25.86|23.87|26.11|24.11|25.74|23.76|0
1699279200000|2023-11-06 14:00:00|25.9|23.91|26.44|24.44|26.44|24.44|25.86|23.87|0
1699279500000|2023-11-06 14:05:00|26.39|24.39|26.35|24.35|26.48|24.48|26.27|24.27|0
1699279800000|2023-11-06 14:10:00|26.33|24.33|26.11|24.11|26.35|24.35|26.03|24.03|0
1699280100000|2023-11-06 14:15:00|26.07|24.07|26.19|24.19|26.31|24.31|25.99|23.99|0
1699280400000|2023-11-06 14:20:00|26.15|24.15|26.11|24.11|26.23|24.23|26.07|24.07|0
1699280700000|2023-11-06 14:25:00|26.07|24.07|25.94|23.95|26.15|24.15|25.73|23.75|0
1699281000000|2023-11-06 14:30:00|26.06|24.06|26.43|24.43|27.09|25.09|26.06|24.06|0
1699281300000|2023-11-06 14:35:00|26.47|24.47|27.38|25.38|28.05|26.05|25.98|23.98|0
1699281600000|2023-11-06 14:40:00|27.42|25.42|26.68|24.68|27.42|25.42|26.27|24.27|0
1699281900000|2023-11-06 14:45:00|26.72|24.72|26.39|24.39|26.8|24.8|26.07|24.07|0
1699282200000|2023-11-06 14:50:00|26.43|24.43|26.47|24.47|26.72|24.72|26.15|24.15|0
1699282500000|2023-11-06 14:55:00|26.51|24.51|26.76|24.76|26.92|24.92|26.43|24.43|0
1699282800000|2023-11-06 15:00:00|26.92|24.92|26.31|24.31|27|25|26.19|24.19|0
1699283100000|2023-11-06 15:05:00|26.35|24.35|26.43|24.43|26.59|24.59|26.06|24.06|0
1699283400000|2023-11-06 15:10:00|26.39|24.39|25.69|23.72|26.39|24.39|25.61|23.64|0
1699283700000|2023-11-06 15:15:00|25.65|23.68|26.3|24.3|26.39|24.39|25.65|23.68|0
1699284000000|2023-11-06 15:20:00|26.34|24.34|26.34|24.34|26.96|24.96|26.18|24.18|0
1699284300000|2023-11-06 15:25:00|26.38|24.38|26.34|24.34|26.47|24.47|26.04|24.04|0
1699284600000|2023-11-06 15:30:00|26.38|24.38|25.6|23.63|26.46|24.46|25.47|23.51|0
1699284900000|2023-11-06 15:35:00|25.56|23.59|26.42|24.42|26.42|24.42|25.47|23.51|0
1699285200000|2023-11-06 15:40:00|26.46|24.46|25.55|23.59|26.67|24.67|25.55|23.59|0
1699285500000|2023-11-06 15:45:00|25.51|23.55|24.95|23.03|25.51|23.55|24.93|23.02|0
1699285800000|2023-11-06 15:50:00|24.98|23.05|25.18|23.24|25.47|23.51|24.89|22.98|0
1699286100000|2023-11-06 15:55:00|25.22|23.28|25.39|23.43|25.47|23.51|25.14|23.2|0
1699286400000|2023-11-06 16:00:00|25.34|23.39|25.55|23.58|25.63|23.66|25.22|23.28|0
1699286700000|2023-11-06 16:05:00|25.59|23.62|25.88|23.89|25.97|23.97|25.59|23.62|0
1699287000000|2023-11-06 16:10:00|25.84|23.85|25.63|23.66|25.84|23.85|25.34|23.39|0
1699287300000|2023-11-06 16:15:00|25.65|23.68|25.8|23.81|25.8|23.81|25.51|23.54|0
1699287600000|2023-11-06 16:20:00|25.84|23.85|25.42|23.47|25.84|23.85|25.26|23.31|0
1699287900000|2023-11-06 16:25:00|25.44|23.48|25.38|23.43|25.8|23.81|25.38|23.43|0
1699288200000|2023-11-06 16:30:00|25.42|23.47|25.38|23.43|25.5|23.54|25.21|23.27|0
1699288500000|2023-11-06 16:35:00|25.34|23.39|25.17|23.23|25.54|23.58|25.09|23.16|0
1699288800000|2023-11-06 16:40:00|25.21|23.27|24.96|23.04|25.42|23.46|24.92|23.01|0
1699289100000|2023-11-06 16:45:00|24.92|23.01|24.88|22.97|25.09|23.16|24.76|22.86|0
1699289400000|2023-11-06 16:50:00|24.92|23.01|25.13|23.19|25.21|23.27|24.88|22.97|0
1699289700000|2023-11-06 16:55:00|25.17|23.23|25.58|23.61|25.71|23.73|25.17|23.23|0
1699290000000|2023-11-06 17:00:00|25.62|23.65|25.33|23.38|25.71|23.73|25.21|23.27|0
1699290300000|2023-11-06 17:05:00|25.37|23.42|25.25|23.3|25.41|23.46|25.12|23.19|0
1699290600000|2023-11-06 17:10:00|25.21|23.27|25|23.08|25.29|23.34|24.92|23|0
1699290900000|2023-11-06 17:15:00|25.04|23.11|24.88|22.96|25.12|23.19|24.79|22.89|0
1699291200000|2023-11-06 17:20:00|24.84|22.92|24.67|22.77|24.96|23.04|24.63|22.74|0
1699291500000|2023-11-06 17:25:00|24.63|22.74|24.75|22.85|24.79|22.89|24.51|22.62|0
1699291800000|2023-11-06 17:30:00|24.71|22.81|24.71|22.81|24.87|22.96|24.63|22.74|0
1699292100000|2023-11-06 17:35:00|24.73|22.83|24.59|22.7|24.75|22.85|24.47|22.58|0
1699292400000|2023-11-06 17:40:00|24.55|22.66|24.3|22.43|24.64|22.75|24.26|22.39|0
1699292700000|2023-11-06 17:45:00|24.26|22.39|24.1|22.25|24.38|22.51|24.06|22.21|0
1699293000000|2023-11-06 17:50:00|24.12|22.26|24.1|22.25|24.14|22.28|23.74|21.92|0
1699293300000|2023-11-06 17:55:00|24.14|22.28|24.5|22.61|24.54|22.65|24.14|22.28|0
1699293600000|2023-11-06 18:00:00|24.54|22.65|24.02|22.17|24.54|22.65|23.74|21.91|0
1699293900000|2023-11-06 18:05:00|24.06|22.21|23.74|21.91|24.22|22.35|23.74|21.91|0
1699294200000|2023-11-06 18:10:00|23.78|21.95|23.54|21.73|23.82|21.99|23.43|21.62|0
1699294500000|2023-11-06 18:15:00|23.5|21.7|23|21.23|23.62|21.8|22.88|21.12|0
1699294800000|2023-11-06 18:20:00|22.96|21.19|23.31|21.51|23.35|21.55|22.47|20.74|0
1699295100000|2023-11-06 18:25:00|23.35|21.55|23.78|21.95|24.11|22.26|23.07|21.3|0
1699295400000|2023-11-06 18:30:00|23.82|21.99|23.74|21.91|23.82|21.99|23.39|21.59|0
1699295700000|2023-11-06 18:35:00|23.66|21.84|24.17|22.31|24.25|22.39|23.66|21.84|0
1699296000000|2023-11-06 18:40:00|24.13|22.28|24.09|22.24|24.29|22.42|23.93|22.09|0
1699296300000|2023-11-06 18:45:00|24.05|22.2|23.77|21.95|24.13|22.27|23.66|21.84|0
1699296600000|2023-11-06 18:50:00|23.81|21.98|23.62|21.8|23.89|22.05|23.54|21.73|0
1699296900000|2023-11-06 18:55:00|23.58|21.76|23.89|22.05|23.99|22.14|23.46|21.66|0
1699297200000|2023-11-06 19:00:00|23.93|22.09|23.85|22.02|24.09|22.24|23.62|21.8|0
1699297500000|2023-11-06 19:05:00|23.81|21.98|23.27|21.48|23.81|21.98|23.19|21.4|0
1699297800000|2023-11-06 19:10:00|23.23|21.44|23.07|21.3|23.54|21.73|23|21.23|0
1699298100000|2023-11-06 19:15:00|23.05|21.28|23.57|21.76|23.65|21.83|22.96|21.19|0
1699298400000|2023-11-06 19:20:00|23.55|21.74|23.49|21.69|23.73|21.9|23.38|21.58|0
1699298700000|2023-11-06 19:25:00|23.53|21.72|23.88|22.05|23.88|22.05|23.49|21.69|0
1699299000000|2023-11-06 19:30:00|23.85|22.01|24.28|22.41|24.32|22.45|23.73|21.9|0
1699299300000|2023-11-06 19:35:00|24.24|22.38|24.28|22.41|24.4|22.52|24.12|22.27|0
1699299600000|2023-11-06 19:40:00|24.24|22.37|24.88|22.97|25.09|23.16|24.16|22.3|0
1699299900000|2023-11-06 19:45:00|24.92|23.01|24.2|22.33|25.18|23.24|24.2|22.33|0
1699300200000|2023-11-06 19:50:00|24.24|22.37|24.64|22.74|24.72|22.82|24.24|22.37|0
1699300500000|2023-11-06 19:55:00|24.6|22.7|24.68|22.78|24.8|22.89|24.56|22.67|0
1699300800000|2023-11-06 20:00:00|24.72|22.82|24.76|22.85|24.76|22.85|24.47|22.59|0
1699301100000|2023-11-06 20:05:00|24.72|22.82|24.51|22.63|24.76|22.85|24.35|22.48|0
1699301400000|2023-11-06 20:10:00|24.55|22.66|24.51|22.63|24.92|23|24.51|22.63|0
1699301700000|2023-11-06 20:15:00|24.55|22.66|24.67|22.78|24.71|22.81|24.51|22.63|0
1699302000000|2023-11-06 20:20:00|24.63|22.74|24.59|22.7|24.71|22.81|24.35|22.48|0
1699302300000|2023-11-06 20:25:00|24.63|22.74|24.55|22.66|24.63|22.74|24.23|22.36|0
1699302600000|2023-11-06 20:30:00|24.59|22.7|24.71|22.81|24.79|22.88|24.39|22.51|0
1699302900000|2023-11-06 20:35:00|24.67|22.77|24.47|22.58|24.71|22.81|24.31|22.44|0
1699303200000|2023-11-06 20:40:00|24.43|22.55|24.26|22.4|24.59|22.7|24.07|22.21|0
1699303500000|2023-11-06 20:45:00|24.22|22.36|24.42|22.55|24.46|22.58|24.14|22.29|0
1699303800000|2023-11-06 20:50:00|24.46|22.58|24.58|22.69|24.67|22.77|24.22|22.36|0
1699304100000|2023-11-06 20:55:00|24.63|22.73|25.65|23.68|25.65|23.68|24.63|22.73|0
1699304400000|2023-11-06 21:00:00|25.53|23.56|25.32|23.37|25.74|23.76|25.32|23.37|0
1699304700000|2023-11-06 21:05:00|25.28|23.33|24.57|22.68|25.28|23.33|24.45|22.57|0
1699305000000|2023-11-06 21:10:00|24.61|22.72|24.57|22.68|24.61|22.72|24.45|22.57|0
1699305300000|2023-11-06 21:15:00|24.53|22.65|24.53|22.64|24.57|22.68|24.49|22.61|0
1699305600000|2023-11-06 21:20:00|24.49|22.61|24.33|22.46|24.49|22.61|24.29|22.42|0
1699305900000|2023-11-06 21:25:00|24.29|22.42|24.29|22.42|24.37|22.49|24.29|22.42|0
1699306200000|2023-11-06 21:30:00|24.33|22.46|24.33|22.45|24.33|22.46|24.33|22.45|0
1699306500000|2023-11-06 21:35:00|24.28|22.42|24.28|22.42|24.28|22.42|24.28|22.42|0
1699306800000|2023-11-06 21:40:00|24.32|22.45|24.42|22.55|24.45|22.57|24.32|22.45|0
1699307100000|2023-11-06 21:45:00|24.45|22.56|24.36|22.49|24.45|22.56|24.36|22.49|0
1699307400000|2023-11-06 21:50:00|24.34|22.47|24.36|22.49|24.36|22.49|24.32|22.45|0
1699307700000|2023-11-06 21:55:00|24.34|22.47|24.26|22.39|24.36|22.49|24.24|22.38|0
1699308000000|2023-11-06 22:00:00|24.27|22.4|24.32|22.45|24.33|22.46|24.27|22.4|0
1699308300000|2023-11-06 22:05:00|24.31|22.44|24.32|22.45|24.33|22.46|24.31|22.44|0
1699308600000|2023-11-06 22:10:00|24.31|22.44|24.32|22.45|24.32|22.45|24.31|22.44|0
1699308900000|2023-11-06 22:15:00|24.31|22.44|24.34|22.47|24.34|22.47|24.3|22.43|0
1699309200000|2023-11-06 22:20:00|24.35|22.48|24.35|22.48|24.36|22.48|24.3|22.43|0
1699309500000|2023-11-06 22:25:00|24.31|22.44|24.32|22.45|24.32|22.45|24.31|22.44|0
1699309800000|2023-11-06 22:30:00|24.31|22.44|24.32|22.45|24.35|22.47|24.3|22.43|0
1699310100000|2023-11-06 22:35:00|24.34|22.47|24.31|22.44|24.34|22.47|24.3|22.43|0
1699310400000|2023-11-06 22:40:00|24.3|22.43|24.3|22.43|24.31|22.44|24.3|22.43|0
1699310700000|2023-11-06 22:45:00|24.29|22.42|24.29|22.42|24.29|22.42|24.29|22.42|0
1699311000000|2023-11-06 22:50:00|24.3|22.43|24.28|22.41|24.3|22.43|24.28|22.41|0
1699311300000|2023-11-06 22:55:00|24.27|22.42|24.28|22.41|24.29|22.43|24.25|22.38|0
1699311600000|2023-11-06 23:00:00|24.17|22.31|24.03|22.18|24.17|22.31|23.91|22.07|0
1699311900000|2023-11-06 23:05:00|24.07|22.22|23.95|22.1|24.07|22.22|23.87|22.03|0
1699312200000|2023-11-06 23:10:00|23.91|22.07|23.81|21.97|24.03|22.18|23.81|21.97|0
1699312500000|2023-11-06 23:15:00|23.79|21.96|23.67|21.85|23.83|21.99|23.67|21.85|0
1699312800000|2023-11-06 23:20:00|23.69|21.86|23.63|21.81|23.7|21.88|23.47|21.66|0
1699313100000|2023-11-06 23:25:00|23.59|21.77|23.62|21.81|23.67|21.84|23.59|21.77|0
1699313400000|2023-11-06 23:30:00|23.66|21.84|23.6|21.79|23.66|21.84|23.58|21.77|0
1699313700000|2023-11-06 23:35:00|23.62|21.81|23.43|21.62|23.62|21.81|23.43|21.62|0
1699314000000|2023-11-06 23:40:00|23.47|21.66|23.52|21.71|23.58|21.77|23.46|21.66|0
1699314300000|2023-11-06 23:45:00|23.54|21.73|23.62|21.8|23.7|21.88|23.54|21.73|0
1699314600000|2023-11-06 23:50:00|23.58|21.77|23.62|21.8|23.7|21.88|23.58|21.77|0
1699314900000|2023-11-06 23:55:00|23.66|21.84|23.62|21.8|23.7|21.88|23.62|21.8|0
1699315200000|2023-11-07 00:00:00|23.66|21.84|23.62|21.8|23.7|21.87|23.54|21.73|0
1699315500000|2023-11-07 00:05:00|23.58|21.76|23.5|21.69|23.7|21.87|23.46|21.65|0
1699315800000|2023-11-07 00:10:00|23.54|21.73|23.5|21.69|23.54|21.73|23.46|21.65|0
1699316100000|2023-11-07 00:15:00|23.52|21.71|23.69|21.87|23.69|21.87|23.5|21.69|0
1699316400000|2023-11-07 00:20:00|23.73|21.91|23.46|21.65|23.73|21.91|23.46|21.65|0
1699316700000|2023-11-07 00:25:00|23.5|21.69|23.61|21.8|23.69|21.87|23.46|21.65|0
1699317000000|2023-11-07 00:30:00|23.59|21.78|23.53|21.72|23.61|21.8|23.49|21.69|0
1699317300000|2023-11-07 00:35:00|23.49|21.69|23.53|21.72|23.57|21.76|23.41|21.61|0
1699317600000|2023-11-07 00:40:00|23.49|21.69|23.49|21.68|23.53|21.72|23.37|21.58|0
1699317900000|2023-11-07 00:45:00|23.53|21.72|23.41|21.61|23.53|21.72|23.37|21.58|0
1699318200000|2023-11-07 00:50:00|23.45|21.65|23.45|21.65|23.49|21.68|23.45|21.65|0
1699318500000|2023-11-07 00:55:00|23.41|21.61|23.45|21.65|23.53|21.72|23.41|21.61|0
1699318800000|2023-11-07 01:00:00|23.41|21.61|23.29|21.5|23.41|21.61|23.25|21.46|0
1699319100000|2023-11-07 01:05:00|23.25|21.46|23.29|21.5|23.45|21.64|23.25|21.46|0
1699319400000|2023-11-07 01:10:00|23.33|21.54|23.41|21.61|23.45|21.64|23.33|21.54|0
1699319700000|2023-11-07 01:15:00|23.45|21.64|23.64|21.82|23.72|21.9|23.45|21.64|0
1699320000000|2023-11-07 01:20:00|23.68|21.86|23.48|21.68|23.68|21.86|23.45|21.64|0
1699320300000|2023-11-07 01:25:00|23.52|21.71|23.54|21.73|23.6|21.79|23.48|21.68|0
1699320600000|2023-11-07 01:30:00|23.52|21.71|23.64|21.82|23.68|21.86|23.48|21.68|0
1699320900000|2023-11-07 01:35:00|23.6|21.79|23.6|21.78|23.64|21.82|23.52|21.71|0
1699321200000|2023-11-07 01:40:00|23.56|21.75|23.8|21.97|23.8|21.97|23.56|21.75|0
1699321500000|2023-11-07 01:45:00|23.84|22|23.91|22.08|24|22.15|23.8|21.97|0
1699321800000|2023-11-07 01:50:00|23.87|22.04|23.64|21.82|23.91|22.08|23.64|21.82|0
1699322100000|2023-11-07 01:55:00|23.6|21.78|23.71|21.89|23.71|21.89|23.48|21.67|0
1699322400000|2023-11-07 02:00:00|23.67|21.85|23.79|21.96|23.83|22|23.65|21.83|0
1699322700000|2023-11-07 02:05:00|23.75|21.93|23.71|21.89|23.79|21.96|23.52|21.71|0
1699323000000|2023-11-07 02:10:00|23.67|21.85|23.63|21.81|23.71|21.89|23.59|21.78|0
1699323300000|2023-11-07 02:15:00|23.67|21.85|23.71|21.89|23.75|21.92|23.63|21.81|0
1699323600000|2023-11-07 02:20:00|23.69|21.87|23.75|21.92|23.75|21.92|23.63|21.81|0
1699323900000|2023-11-07 02:25:00|23.79|21.96|23.71|21.88|23.79|21.96|23.71|21.88|0
1699324200000|2023-11-07 02:30:00|23.67|21.85|23.59|21.77|23.71|21.88|23.59|21.77|0
1699324500000|2023-11-07 02:35:00|23.63|21.81|23.67|21.85|23.71|21.88|23.59|21.77|0
1699324800000|2023-11-07 02:40:00|23.65|21.83|23.63|21.81|23.75|21.92|23.59|21.77|0
1699325100000|2023-11-07 02:45:00|23.61|21.79|23.63|21.81|23.63|21.81|23.55|21.74|0
1699325400000|2023-11-07 02:50:00|23.59|21.77|23.62|21.81|23.7|21.88|23.55|21.74|0
1699325700000|2023-11-07 02:55:00|23.58|21.77|23.62|21.81|23.62|21.81|23.55|21.73|0
1699326000000|2023-11-07 03:00:00|23.58|21.77|23.5|21.7|23.62|21.81|23.46|21.66|0
1699326300000|2023-11-07 03:05:00|23.46|21.66|23.46|21.66|23.5|21.7|23.42|21.62|0
1699326600000|2023-11-07 03:10:00|23.42|21.62|23.46|21.66|23.5|21.69|23.38|21.59|0
1699326900000|2023-11-07 03:15:00|23.5|21.69|23.5|21.69|23.62|21.8|23.42|21.62|0
1699327200000|2023-11-07 03:20:00|23.46|21.66|23.46|21.66|23.52|21.71|23.42|21.62|0
1699327500000|2023-11-07 03:25:00|23.42|21.62|23.42|21.62|23.46|21.66|23.42|21.62|0
1699327800000|2023-11-07 03:30:00|23.46|21.66|23.77|21.95|23.81|21.98|23.34|21.55|0
1699328100000|2023-11-07 03:35:00|23.74|21.91|23.54|21.73|23.77|21.95|23.54|21.73|0
1699328400000|2023-11-07 03:40:00|23.5|21.69|23.42|21.62|23.5|21.69|23.34|21.54|0
1699328700000|2023-11-07 03:45:00|23.38|21.58|23.46|21.65|23.5|21.69|23.38|21.58|0
1699329000000|2023-11-07 03:50:00|23.5|21.69|23.49|21.69|23.53|21.72|23.46|21.65|0
1699329300000|2023-11-07 03:55:00|23.53|21.72|23.53|21.72|23.53|21.72|23.42|21.61|0
1699329600000|2023-11-07 04:00:00|23.49|21.69|23.49|21.69|23.57|21.76|23.49|21.69|0
1699329900000|2023-11-07 04:05:00|23.53|21.72|23.49|21.68|23.53|21.72|23.45|21.65|0
1699330200000|2023-11-07 04:10:00|23.45|21.65|23.53|21.72|23.57|21.76|23.41|21.61|0
1699330500000|2023-11-07 04:15:00|23.57|21.76|23.57|21.76|23.57|21.76|23.49|21.68|0
1699330800000|2023-11-07 04:20:00|23.53|21.72|23.53|21.72|23.53|21.72|23.49|21.68|0
1699331100000|2023-11-07 04:25:00|23.57|21.75|23.45|21.64|23.57|21.75|23.45|21.64|0
1699331400000|2023-11-07 04:30:00|23.49|21.68|23.41|21.61|23.53|21.72|23.41|21.61|0
1699331700000|2023-11-07 04:35:00|23.43|21.62|23.37|21.57|23.45|21.64|23.33|21.53|0
1699332000000|2023-11-07 04:40:00|23.35|21.55|23.33|21.53|23.37|21.57|23.33|21.53|0
1699332300000|2023-11-07 04:45:00|23.29|21.5|23.33|21.53|23.37|21.57|23.29|21.5|0
1699332600000|2023-11-07 04:50:00|23.31|21.51|23.37|21.57|23.4|21.6|23.29|21.5|0
1699332900000|2023-11-07 04:55:00|23.4|21.6|23.33|21.53|23.4|21.6|23.33|21.53|0
1699333200000|2023-11-07 05:00:00|23.36|21.57|23.32|21.53|23.36|21.57|23.25|21.46|0
1699333500000|2023-11-07 05:05:00|23.3|21.51|23.28|21.49|23.32|21.53|23.25|21.46|0
1699333800000|2023-11-07 05:10:00|23.32|21.53|23.32|21.53|23.32|21.53|23.21|21.42|0
1699334100000|2023-11-07 05:15:00|23.28|21.49|23.32|21.53|23.36|21.56|23.28|21.49|0
1699334400000|2023-11-07 05:20:00|23.28|21.49|23.16|21.38|23.28|21.49|23.16|21.38|0
1699334700000|2023-11-07 05:25:00|23.2|21.42|23.12|21.35|23.2|21.42|23.09|21.31|0
1699335000000|2023-11-07 05:30:00|23.09|21.31|23.4|21.6|23.44|21.63|23.09|21.31|0
1699335300000|2023-11-07 05:35:00|23.44|21.63|23.51|21.7|23.51|21.7|23.4|21.6|0
1699335600000|2023-11-07 05:40:00|23.47|21.67|23.39|21.6|23.51|21.7|23.39|21.6|0
1699335900000|2023-11-07 05:45:00|23.36|21.56|23.32|21.52|23.39|21.59|23.32|21.52|0
1699336200000|2023-11-07 05:50:00|23.31|21.56|23.43|21.63|23.43|21.63|23.31|21.56|0
1699336500000|2023-11-07 05:55:00|23.45|21.65|23.47|21.66|23.51|21.7|23.43|21.63|0
1699336800000|2023-11-07 06:00:00|23.43|21.63|23.39|21.59|23.47|21.66|23.35|21.56|0
1699337100000|2023-11-07 06:05:00|23.43|21.63|23.43|21.63|23.55|21.74|23.39|21.59|0
1699337400000|2023-11-07 06:10:00|23.39|21.59|23.19|21.41|23.43|21.63|23.19|21.41|0
1699337700000|2023-11-07 06:15:00|23.15|21.37|23.19|21.41|23.27|21.48|23.12|21.34|0
1699338000000|2023-11-07 06:20:00|23.15|21.37|23.07|21.3|23.17|21.39|23.05|21.28|0
1699338300000|2023-11-07 06:25:00|23.09|21.32|23|21.23|23.11|21.34|22.96|21.19|0
1699338600000|2023-11-07 06:30:00|22.98|21.21|23|21.23|23.07|21.3|22.96|21.19|0
1699338900000|2023-11-07 06:35:00|22.96|21.19|23.13|21.35|23.15|21.37|22.96|21.19|0
1699339200000|2023-11-07 06:40:00|23.15|21.37|23.19|21.4|23.27|21.48|23.15|21.37|0
1699339500000|2023-11-07 06:45:00|23.15|21.37|23.07|21.3|23.19|21.4|22.99|21.22|0
1699339800000|2023-11-07 06:50:00|23.03|21.26|23.11|21.33|23.15|21.37|22.95|21.19|0
1699340100000|2023-11-07 06:55:00|23.13|21.35|23.18|21.4|23.19|21.4|23.07|21.29|0
1699340400000|2023-11-07 07:00:00|23.15|21.37|23.14|21.36|23.18|21.4|23.03|21.26|0
1699340700000|2023-11-07 07:05:00|23.11|21.33|23.14|21.36|23.26|21.47|23.07|21.29|0
1699341000000|2023-11-07 07:10:00|23.18|21.4|23.14|21.36|23.22|21.44|23.07|21.29|0
1699341300000|2023-11-07 07:15:00|23.1|21.33|23.22|21.43|23.22|21.43|23.07|21.29|0
1699341600000|2023-11-07 07:20:00|23.26|21.47|23.18|21.4|23.26|21.47|23.14|21.36|0
1699341900000|2023-11-07 07:25:00|23.14|21.36|22.99|21.22|23.18|21.4|22.99|21.22|0
1699342200000|2023-11-07 07:30:00|23.02|21.25|23.1|21.33|23.3|21.51|22.9|21.14|0
1699342500000|2023-11-07 07:35:00|23.14|21.36|23.1|21.32|23.22|21.43|23.06|21.29|0
1699342800000|2023-11-07 07:40:00|23.08|21.31|23.06|21.29|23.1|21.32|22.91|21.15|0
1699343100000|2023-11-07 07:45:00|23.02|21.25|22.95|21.18|23.06|21.29|22.91|21.14|0
1699343400000|2023-11-07 07:50:00|22.93|21.16|23.1|21.32|23.1|21.32|22.91|21.14|0
1699343700000|2023-11-07 07:55:00|23.12|21.34|23.06|21.29|23.14|21.36|22.98|21.21|0
1699344000000|2023-11-07 08:00:00|23.02|21.25|23.12|21.34|23.25|21.46|22.87|21.11|0
1699344300000|2023-11-07 08:05:00|23.14|21.36|23.45|21.64|23.49|21.68|22.94|21.18|0
1699344600000|2023-11-07 08:10:00|23.41|21.61|23.6|21.79|23.6|21.79|23.37|21.57|0
1699344900000|2023-11-07 08:15:00|23.64|21.82|23.92|22.08|23.92|22.08|23.64|21.82|0
1699345200000|2023-11-07 08:20:00|23.88|22.04|23.8|21.97|24|22.15|23.8|21.97|0
1699345500000|2023-11-07 08:25:00|23.76|21.93|23.44|21.64|23.92|22.08|23.44|21.64|0
1699345800000|2023-11-07 08:30:00|23.48|21.68|24.08|22.22|24.08|22.22|23.44|21.64|0
1699346100000|2023-11-07 08:35:00|24.04|22.19|23.8|21.97|24.04|22.19|23.72|21.89|0
1699346400000|2023-11-07 08:40:00|23.77|21.95|23.91|22.07|23.99|22.15|23.76|21.93|0
1699346700000|2023-11-07 08:45:00|23.89|22.06|24.03|22.18|24.11|22.26|23.87|22.04|0
1699347000000|2023-11-07 08:50:00|23.99|22.15|24.03|22.18|24.23|22.37|23.99|22.15|0
1699347300000|2023-11-07 08:55:00|24.07|22.22|24.03|22.18|24.27|22.4|23.99|22.15|0
1699347600000|2023-11-07 09:00:00|24.07|22.22|23.91|22.07|24.11|22.26|23.87|22.03|0
1699347900000|2023-11-07 09:05:00|23.93|22.09|23.75|21.92|24.03|22.18|23.61|21.8|0
1699348200000|2023-11-07 09:10:00|23.79|21.96|23.67|21.85|23.95|22.11|23.63|21.81|0
1699348500000|2023-11-07 09:15:00|23.63|21.81|23.32|21.52|23.75|21.92|23.32|21.52|0
1699348800000|2023-11-07 09:20:00|23.28|21.49|23.39|21.59|23.39|21.59|23.12|21.34|0
1699349100000|2023-11-07 09:25:00|23.37|21.57|23.39|21.59|23.47|21.67|23.31|21.52|0
1699349400000|2023-11-07 09:30:00|23.35|21.56|23.43|21.63|23.59|21.77|23.27|21.48|0
1699349700000|2023-11-07 09:35:00|23.47|21.66|23.59|21.77|23.74|21.92|23.47|21.66|0
1699350000000|2023-11-07 09:40:00|23.63|21.81|23.27|21.48|23.64|21.83|23.23|21.45|0
1699350300000|2023-11-07 09:45:00|23.23|21.45|23.35|21.55|23.43|21.63|23.23|21.45|0
1699350600000|2023-11-07 09:50:00|23.33|21.53|23.27|21.48|23.39|21.59|23.11|21.34|0
1699350900000|2023-11-07 09:55:00|23.25|21.46|23.15|21.37|23.27|21.48|23.11|21.34|0
1699351200000|2023-11-07 10:00:00|23.11|21.34|23.07|21.3|23.19|21.41|23.07|21.3|0
1699351500000|2023-11-07 10:05:00|23.04|21.26|23.15|21.37|23.15|21.37|22.98|21.21|0
1699351800000|2023-11-07 10:10:00|23.19|21.41|23.31|21.51|23.31|21.51|23.11|21.33|0
1699352100000|2023-11-07 10:15:00|23.32|21.53|23.54|21.73|23.62|21.8|23.3|21.51|0
1699352400000|2023-11-07 10:20:00|23.5|21.69|23.74|21.91|23.74|21.91|23.38|21.58|0
1699352700000|2023-11-07 10:25:00|23.78|21.95|24.01|22.17|24.01|22.17|23.7|21.87|0
1699353000000|2023-11-07 10:30:00|24.03|22.18|23.73|21.91|24.03|22.18|23.69|21.87|0
1699353300000|2023-11-07 10:35:00|23.69|21.87|23.65|21.83|23.87|22.03|23.61|21.8|0
1699353600000|2023-11-07 10:40:00|23.67|21.85|23.65|21.83|23.77|21.94|23.63|21.81|0
1699353900000|2023-11-07 10:45:00|23.61|21.8|23.77|21.94|23.89|22.05|23.49|21.69|0
1699354200000|2023-11-07 10:50:00|23.81|21.98|23.65|21.83|23.85|22.01|23.49|21.69|0
1699354500000|2023-11-07 10:55:00|23.69|21.87|23.61|21.79|23.77|21.94|23.49|21.69|0
1699354800000|2023-11-07 11:00:00|23.57|21.76|23.55|21.74|23.69|21.87|23.49|21.68|0
1699355100000|2023-11-07 11:05:00|23.57|21.76|23.37|21.57|23.57|21.76|23.33|21.54|0
1699355400000|2023-11-07 11:10:00|23.41|21.61|23.35|21.56|23.41|21.61|23.22|21.43|0
1699355700000|2023-11-07 11:15:00|23.33|21.54|23.21|21.43|23.33|21.54|23.1|21.32|0
1699356000000|2023-11-07 11:20:00|23.18|21.39|23.21|21.43|23.45|21.65|23.17|21.39|0
1699356300000|2023-11-07 11:25:00|23.25|21.46|23.1|21.32|23.25|21.46|23.1|21.32|0
1699356600000|2023-11-07 11:30:00|23.13|21.36|22.94|21.18|23.13|21.36|22.9|21.14|0
1699356900000|2023-11-07 11:35:00|22.9|21.14|22.56|20.82|22.94|21.18|22.33|20.61|0
1699357200000|2023-11-07 11:40:00|22.63|20.89|22.48|20.75|22.67|20.93|22.29|20.58|0
1699357500000|2023-11-07 11:45:00|22.52|20.79|22.59|20.86|22.71|20.96|22.52|20.79|0
1699357800000|2023-11-07 11:50:00|22.63|20.89|22.78|21.03|22.78|21.03|22.55|20.82|0
1699358100000|2023-11-07 11:55:00|22.76|21.01|23.05|21.28|23.05|21.28|22.74|21|0
1699358400000|2023-11-07 12:00:00|23.01|21.24|23.24|21.46|23.24|21.46|22.94|21.17|0
1699358700000|2023-11-07 12:05:00|23.28|21.49|23.17|21.38|23.28|21.49|22.97|21.21|0
1699359000000|2023-11-07 12:10:00|23.22|21.44|23.28|21.49|23.36|21.56|23.17|21.38|0
1699359300000|2023-11-07 12:15:00|23.26|21.47|23.57|21.76|23.59|21.78|23.24|21.45|0
1699359600000|2023-11-07 12:20:00|23.59|21.78|23.36|21.56|23.59|21.78|23.32|21.53|0
1699359900000|2023-11-07 12:25:00|23.4|21.6|23.32|21.52|23.55|21.74|23.32|21.52|0
1699360200000|2023-11-07 12:30:00|23.24|21.45|23.3|21.5|23.55|21.74|23.24|21.45|0
1699360500000|2023-11-07 12:35:00|23.28|21.49|23.12|21.34|23.32|21.52|23.12|21.34|0
1699360800000|2023-11-07 12:40:00|23.16|21.38|23.2|21.41|23.2|21.41|22.93|21.16|0
1699361100000|2023-11-07 12:45:00|23.18|21.4|23.33|21.54|23.39|21.59|23.04|21.27|0
1699361400000|2023-11-07 12:50:00|23.31|21.52|23.24|21.45|23.31|21.52|23.12|21.34|0
1699361700000|2023-11-07 12:55:00|23.27|21.48|23.59|21.77|23.59|21.77|23.24|21.45|0
1699362000000|2023-11-07 13:00:00|23.55|21.74|23.59|21.77|23.63|21.81|23.41|21.61|0
1699362300000|2023-11-07 13:05:00|23.6|21.79|24.26|22.4|24.26|22.4|23.43|21.63|0
1699362600000|2023-11-07 13:10:00|24.22|22.36|23.9|22.06|24.26|22.4|23.86|22.03|0
1699362900000|2023-11-07 13:15:00|23.94|22.1|24.06|22.21|24.06|22.21|23.78|21.95|0
1699363200000|2023-11-07 13:20:00|24.04|22.19|23.5|21.7|24.06|22.21|23.5|21.7|0
1699363500000|2023-11-07 13:25:00|23.46|21.66|23.54|21.73|23.54|21.73|23.35|21.55|0
1699363800000|2023-11-07 13:30:00|23.58|21.77|23.7|21.88|23.94|22.1|23.54|21.73|0
1699364100000|2023-11-07 13:35:00|23.74|21.92|24.06|22.21|24.22|22.36|23.72|21.9|0
1699364400000|2023-11-07 13:40:00|24.02|22.17|23.98|22.13|24.1|22.25|23.86|22.02|0
1699364700000|2023-11-07 13:45:00|23.94|22.1|23.86|22.02|24.26|22.39|23.82|21.99|0
1699365000000|2023-11-07 13:50:00|23.9|22.06|24.26|22.39|24.26|22.39|23.66|21.84|0
1699365300000|2023-11-07 13:55:00|24.22|22.35|24.62|22.73|24.62|22.73|24.22|22.35|0
1699365600000|2023-11-07 14:00:00|24.6|22.71|24.13|22.28|24.7|22.8|24.13|22.28|0
1699365900000|2023-11-07 14:05:00|24.15|22.3|24.21|22.35|24.34|22.46|24.09|22.24|0
1699366200000|2023-11-07 14:10:00|24.17|22.31|23.93|22.09|24.21|22.35|23.93|22.09|0
1699366500000|2023-11-07 14:15:00|24.05|22.2|25.07|23.14|25.11|23.18|24.05|22.2|0
1699366800000|2023-11-07 14:20:00|25.03|23.1|24.98|23.06|25.32|23.37|24.94|23.02|0
1699367100000|2023-11-07 14:25:00|24.94|23.02|25.15|23.21|25.23|23.29|24.94|23.02|0
1699367400000|2023-11-07 14:30:00|25.11|23.18|23.85|22.02|25.23|23.29|23.81|21.98|0
1699367700000|2023-11-07 14:35:00|23.81|22.01|23.49|21.69|23.97|22.13|23.34|21.54|0
1699368000000|2023-11-07 14:40:00|23.57|21.76|24.17|22.31|24.21|22.35|23.41|21.61|0
1699368300000|2023-11-07 14:45:00|24.21|22.35|23.85|22.01|24.21|22.35|23.65|21.83|0
1699368600000|2023-11-07 14:50:00|23.89|22.05|24.57|22.68|24.61|22.72|23.77|21.94|0
1699368900000|2023-11-07 14:55:00|24.65|22.75|24.98|23.06|24.98|23.06|24.61|22.72|0
1699369200000|2023-11-07 15:00:00|24.94|23.02|25.56|23.59|25.77|23.79|24.94|23.02|0
1699369500000|2023-11-07 15:05:00|25.52|23.55|24.89|22.98|25.6|23.63|24.85|22.94|0
1699369800000|2023-11-07 15:10:00|24.85|22.94|25.22|23.28|25.43|23.47|24.69|22.79|0
1699370100000|2023-11-07 15:15:00|25.26|23.32|25.39|23.43|25.47|23.51|24.81|22.9|0
1699370400000|2023-11-07 15:20:00|25.35|23.4|25.55|23.59|25.6|23.63|25.18|23.24|0
1699370700000|2023-11-07 15:25:00|25.6|23.63|26.47|24.47|26.47|24.47|25.55|23.59|0
1699371000000|2023-11-07 15:30:00|26.43|24.43|26.88|24.88|27.01|25.01|26.26|24.26|0
1699371300000|2023-11-07 15:35:00|26.93|24.93|27.18|25.18|27.22|25.22|26.8|24.8|0
1699371600000|2023-11-07 15:40:00|27.14|25.14|27.18|25.18|27.31|25.31|27.05|25.05|0
1699371900000|2023-11-07 15:45:00|27.09|25.09|27.65|25.65|27.69|25.69|27.05|25.05|0
1699372200000|2023-11-07 15:50:00|27.69|25.69|27.86|25.86|27.99|25.99|27.52|25.52|0
1699372500000|2023-11-07 15:55:00|27.9|25.9|27.64|25.64|28.12|26.12|27.39|25.39|0
1699372800000|2023-11-07 16:00:00|27.69|25.69|26.73|24.73|27.82|25.82|26.69|24.69|0
1699373100000|2023-11-07 16:05:00|26.77|24.77|26.61|24.61|26.98|24.98|26.56|24.56|0
1699373400000|2023-11-07 16:10:00|26.56|24.56|26.56|24.56|26.9|24.9|26.44|24.44|0
1699373700000|2023-11-07 16:15:00|26.48|24.48|26.44|24.44|26.77|24.77|26.44|24.44|0
1699374000000|2023-11-07 16:20:00|26.48|24.48|26.69|24.69|26.9|24.9|26.48|24.48|0
1699374300000|2023-11-07 16:25:00|26.73|24.73|26.77|24.77|26.9|24.9|26.5|24.5|0
1699374600000|2023-11-07 16:30:00|26.81|24.81|27.28|25.28|27.41|25.41|26.73|24.73|0
1699374900000|2023-11-07 16:35:00|27.25|25.25|27.28|25.28|27.45|25.45|27.19|25.19|0
1699375200000|2023-11-07 16:40:00|27.32|25.32|27.23|25.23|27.58|25.58|27.19|25.19|0
1699375500000|2023-11-07 16:45:00|27.19|25.19|26.39|24.39|27.27|25.27|26.18|24.18|0
1699375800000|2023-11-07 16:50:00|26.43|24.43|26.47|24.47|26.58|24.58|26.31|24.31|0
1699376100000|2023-11-07 16:55:00|26.43|24.43|26.51|24.51|26.81|24.81|26.35|24.35|0
1699376400000|2023-11-07 17:00:00|26.47|24.47|25.84|23.86|26.47|24.47|25.8|23.82|0
1699376700000|2023-11-07 17:05:00|25.8|23.82|25.89|23.89|26.1|24.1|25.63|23.66|0
1699377000000|2023-11-07 17:10:00|25.84|23.85|25.96|23.97|25.99|23.99|25.67|23.69|0
1699377300000|2023-11-07 17:15:00|25.88|23.89|25.84|23.85|25.98|23.99|25.5|23.54|0
1699377600000|2023-11-07 17:20:00|25.88|23.89|25.96|23.97|26.05|24.05|25.73|23.75|0
1699377900000|2023-11-07 17:25:00|26.01|24.01|25.75|23.77|26.21|24.21|25.71|23.73|0
1699378200000|2023-11-07 17:30:00|25.77|23.79|25.79|23.81|26|24|25.08|23.15|0
1699378500000|2023-11-07 17:35:00|25.75|23.77|25.96|23.96|26.13|24.13|25.62|23.65|0
1699378800000|2023-11-07 17:40:00|25.94|23.94|25.96|23.96|26|24|25.66|23.69|0
1699379100000|2023-11-07 17:45:00|25.92|23.92|25.79|23.8|26.5|24.5|25.66|23.69|0
1699379400000|2023-11-07 17:50:00|25.75|23.76|25.83|23.84|26.04|24.04|25.62|23.65|0
1699379700000|2023-11-07 17:55:00|25.79|23.8|26.45|24.45|26.45|24.45|25.66|23.69|0
1699380000000|2023-11-07 18:00:00|26.43|24.43|26.79|24.79|26.91|24.91|26.25|24.25|0
1699380300000|2023-11-07 18:05:00|26.83|24.83|27.12|25.12|27.16|25.16|26.66|24.66|0
1699380600000|2023-11-07 18:10:00|27.14|25.14|27.12|25.12|27.25|25.25|27|25|0
1699380900000|2023-11-07 18:15:00|27.08|25.08|27.21|25.21|27.29|25.29|26.95|24.95|0
1699381200000|2023-11-07 18:20:00|27.18|25.18|27.2|25.2|27.33|25.33|26.78|24.78|0
1699381500000|2023-11-07 18:25:00|27.25|25.25|26.99|24.99|27.25|25.25|26.99|24.99|0
1699381800000|2023-11-07 18:30:00|27.03|25.03|27.24|25.24|27.33|25.33|26.99|24.99|0
1699382100000|2023-11-07 18:35:00|27.2|25.2|26.67|24.67|27.68|25.68|26.67|24.67|0
1699382400000|2023-11-07 18:40:00|26.63|24.63|26.38|24.38|26.67|24.67|26.25|24.25|0
1699382700000|2023-11-07 18:45:00|26.42|24.42|26.67|24.67|26.75|24.75|26.42|24.42|0
1699383000000|2023-11-07 18:50:00|26.71|24.71|26.46|24.46|26.88|24.88|26.44|24.44|0
1699383300000|2023-11-07 18:55:00|26.5|24.5|26.5|24.5|26.67|24.67|26|24|0
1699383600000|2023-11-07 19:00:00|26.54|24.54|26.75|24.75|26.84|24.84|26.5|24.5|0
1699383900000|2023-11-07 19:05:00|26.73|24.73|26.45|24.45|26.73|24.73|26.22|24.22|0
1699384200000|2023-11-07 19:10:00|26.5|24.5|26.45|24.45|26.62|24.62|26.41|24.41|0
1699384500000|2023-11-07 19:15:00|26.41|24.41|26.62|24.62|26.71|24.71|26.41|24.41|0
1699384800000|2023-11-07 19:20:00|26.6|24.6|26.83|24.83|26.87|24.87|26.49|24.49|0
1699385100000|2023-11-07 19:25:00|26.79|24.79|26.62|24.62|26.79|24.79|26.49|24.49|0
1699385400000|2023-11-07 19:30:00|26.66|24.66|26.79|24.79|26.87|24.87|26.66|24.66|0
1699385700000|2023-11-07 19:35:00|26.74|24.74|26.41|24.41|26.79|24.79|26.41|24.41|0
1699386000000|2023-11-07 19:40:00|26.45|24.45|26.07|24.07|26.45|24.45|25.82|23.83|0
1699386300000|2023-11-07 19:45:00|26.03|24.03|26.11|24.11|26.45|24.45|25.95|23.95|0
1699386600000|2023-11-07 19:50:00|26.15|24.15|25.99|23.99|26.28|24.28|25.94|23.95|0
1699386900000|2023-11-07 19:55:00|26.03|24.03|25.94|23.95|26.15|24.15|25.79|23.81|0
1699387200000|2023-11-07 20:00:00|25.9|23.91|25.81|23.83|26.32|24.32|25.81|23.83|0
1699387500000|2023-11-07 20:05:00|25.9|23.91|25.73|23.75|25.98|23.99|25.64|23.67|0
1699387800000|2023-11-07 20:10:00|25.75|23.77|26.02|24.02|26.11|24.11|25.51|23.55|0
1699388100000|2023-11-07 20:15:00|25.98|23.98|26.02|24.02|26.1|24.1|25.77|23.78|0
1699388400000|2023-11-07 20:20:00|25.94|23.94|26.35|24.35|26.4|24.4|25.72|23.74|0
1699388700000|2023-11-07 20:25:00|26.31|24.31|26.35|24.35|26.44|24.44|26.19|24.19|0
1699389000000|2023-11-07 20:30:00|26.39|24.39|26.56|24.56|26.69|24.69|26.31|24.31|0
1699389300000|2023-11-07 20:35:00|26.54|24.54|26.86|24.86|26.9|24.9|26.52|24.52|0
1699389600000|2023-11-07 20:40:00|26.81|24.81|26.61|24.61|26.9|24.9|26.48|24.48|0
1699389900000|2023-11-07 20:45:00|26.57|24.57|26.19|24.19|26.73|24.73|26.19|24.19|0
1699390200000|2023-11-07 20:50:00|26.15|24.15|25|23.08|26.15|24.15|25|23.08|0
1699390500000|2023-11-07 20:55:00|24.96|23.04|25.51|23.54|25.59|23.62|24.42|22.54|0
1699390800000|2023-11-07 21:00:00|25.55|23.58|25.5|23.54|25.68|23.7|25.29|23.35|0
1699391100000|2023-11-07 21:05:00|25.54|23.58|25.59|23.62|25.59|23.62|25.33|23.38|0
1699391400000|2023-11-07 21:10:00|25.63|23.66|25.37|23.42|25.63|23.66|25.37|23.42|0
1699391700000|2023-11-07 21:15:00|25.41|23.46|25.41|23.46|25.46|23.5|25.41|23.46|0
1699392000000|2023-11-07 21:20:00|25.46|23.5|25.5|23.54|25.5|23.54|25.46|23.5|0
1699392300000|2023-11-07 21:25:00|25.54|23.58|25.67|23.69|25.71|23.73|25.54|23.57|0
1699392600000|2023-11-07 21:30:00|25.69|23.71|25.62|23.65|25.71|23.73|25.62|23.65|0
1699392900000|2023-11-07 21:35:00|25.58|23.61|25.58|23.61|25.62|23.65|25.54|23.57|0
1699393500000|2023-11-07 21:45:00|25.54|23.57|25.49|23.53|25.54|23.57|25.45|23.49|0
1699393800000|2023-11-07 21:50:00|25.53|23.57|25.62|23.65|25.62|23.65|25.49|23.53|0
1699394100000|2023-11-07 21:55:00|25.64|23.67|25.66|23.68|25.68|23.71|25.58|23.61|0
1699394400000|2023-11-07 22:00:00|25.64|23.69|25.65|23.68|25.65|23.69|25.64|23.67|0
1699394700000|2023-11-07 22:05:00|25.64|23.67|25.65|23.67|25.67|23.69|25.62|23.65|0
1699395000000|2023-11-07 22:10:00|25.66|23.69|25.65|23.68|25.66|23.69|25.62|23.65|0
1699395300000|2023-11-07 22:15:00|25.66|23.69|25.61|23.64|25.66|23.69|25.57|23.6|0
1699395600000|2023-11-07 22:20:00|25.65|23.68|25.64|23.67|25.66|23.68|25.62|23.65|0
1699395900000|2023-11-07 22:25:00|25.63|23.66|25.62|23.65|25.64|23.67|25.61|23.64|0
1699396200000|2023-11-07 22:30:00|25.6|23.64|25.64|23.66|25.64|23.66|25.6|23.63|0
1699396500000|2023-11-07 22:35:00|25.68|23.7|25.64|23.67|25.68|23.7|25.64|23.67|0
1699396800000|2023-11-07 22:40:00|25.63|23.66|25.58|23.62|25.7|23.72|25.55|23.58|0
1699397100000|2023-11-07 22:45:00|25.61|23.64|25.61|23.64|25.62|23.65|25.59|23.62|0
1699397400000|2023-11-07 22:50:00|25.59|23.62|25.6|23.63|25.6|23.63|25.59|23.62|0
1699397700000|2023-11-07 22:55:00|25.59|23.65|25.64|23.66|25.64|23.67|25.59|23.65|0
1699398000000|2023-11-07 23:00:00|25.63|23.58|25.22|23.28|25.63|23.58|25.18|23.24|0
1699398300000|2023-11-07 23:05:00|25.27|23.32|25.39|23.44|25.43|23.48|25.22|23.28|0
1699398600000|2023-11-07 23:10:00|25.43|23.48|25.43|23.48|25.45|23.5|25.35|23.4|0
1699398900000|2023-11-07 23:15:00|25.48|23.52|25.43|23.48|25.56|23.59|25.43|23.48|0
1699399200000|2023-11-07 23:20:00|25.39|23.44|25.35|23.4|25.39|23.44|25.3|23.36|0
1699399500000|2023-11-07 23:25:00|25.3|23.36|25.3|23.36|25.43|23.47|25.3|23.36|0
1699399800000|2023-11-07 23:30:00|25.28|23.34|25.26|23.32|25.39|23.43|25.26|23.32|0
1699400100000|2023-11-07 23:35:00|25.3|23.36|25.22|23.28|25.34|23.39|25.17|23.24|0
1699400400000|2023-11-07 23:40:00|25.26|23.32|25.3|23.35|25.3|23.35|25.26|23.31|0
1699400700000|2023-11-07 23:45:00|25.26|23.31|25.21|23.27|25.34|23.39|25.21|23.27|0
1699401000000|2023-11-07 23:50:00|25.17|23.24|25.26|23.31|25.3|23.35|25.17|23.24|0
1699401300000|2023-11-07 23:55:00|25.21|23.27|25.25|23.31|25.34|23.39|25.21|23.27|0
1699401600000|2023-11-08 00:00:00|25.21|23.27|25.21|23.27|25.3|23.35|25.17|23.23|0
1699401900000|2023-11-08 00:05:00|25.23|23.29|25.34|23.39|25.42|23.47|25.17|23.23|0
1699402200000|2023-11-08 00:10:00|25.32|23.37|25.29|23.35|25.38|23.43|25.29|23.35|0
1699402500000|2023-11-08 00:15:00|25.34|23.39|25.46|23.5|25.5|23.54|25.29|23.35|0
1699402800000|2023-11-08 00:20:00|25.5|23.54|25.42|23.46|25.5|23.54|25.38|23.42|0
1699403100000|2023-11-08 00:25:00|25.4|23.44|25.5|23.54|25.5|23.54|25.33|23.39|0
1699403400000|2023-11-08 00:30:00|25.48|23.52|25.5|23.54|25.5|23.54|25.42|23.46|0
1699403700000|2023-11-08 00:35:00|25.46|23.5|25.29|23.34|25.46|23.5|25.29|23.34|0
1699404000000|2023-11-08 00:40:00|25.25|23.3|25.12|23.19|25.33|23.38|25.08|23.15|0
1699404300000|2023-11-08 00:45:00|25.04|23.11|25.12|23.19|25.2|23.26|25.04|23.11|0
1699404600000|2023-11-08 00:50:00|25.14|23.2|25.08|23.15|25.2|23.26|25.03|23.11|0
1699404900000|2023-11-08 00:55:00|25.12|23.19|25.12|23.18|25.16|23.22|25.03|23.11|0
1699405200000|2023-11-08 01:00:00|25.07|23.15|25.12|23.18|25.2|23.26|24.99|23.07|0
1699405500000|2023-11-08 01:05:00|25.14|23.2|25.07|23.14|25.16|23.22|24.95|23.03|0
1699405800000|2023-11-08 01:10:00|25.03|23.1|25.03|23.1|25.11|23.18|24.99|23.07|0
1699406100000|2023-11-08 01:15:00|25.07|23.14|24.86|22.95|25.11|23.18|24.86|22.95|0
1699406400000|2023-11-08 01:20:00|24.9|22.99|24.94|23.02|24.99|23.06|24.82|22.91|0
1699406700000|2023-11-08 01:25:00|24.9|22.99|25.07|23.14|25.07|23.14|24.9|22.99|0
1699407000000|2023-11-08 01:30:00|25.03|23.1|24.98|23.06|25.07|23.14|24.94|23.02|0
1699407300000|2023-11-08 01:35:00|24.94|23.02|24.9|22.98|24.98|23.06|24.82|22.91|0
1699407600000|2023-11-08 01:40:00|24.94|23.02|25.02|23.1|25.02|23.1|24.86|22.94|0
1699407900000|2023-11-08 01:45:00|24.98|23.06|24.87|22.96|24.98|23.06|24.86|22.94|0
1699408200000|2023-11-08 01:50:00|24.9|22.98|25.99|23.99|26.03|24.03|24.81|22.9|0
1699408500000|2023-11-08 01:55:00|26.03|24.03|26.07|24.07|26.2|24.2|26.03|24.03|0
1699408800000|2023-11-08 02:00:00|26.11|24.11|25.9|23.91|26.11|24.11|25.82|23.83|0
1699409100000|2023-11-08 02:05:00|25.95|23.95|26.15|24.15|26.19|24.19|25.9|23.91|0
1699409400000|2023-11-08 02:10:00|26.19|24.19|26.32|24.32|26.36|24.36|26.15|24.15|0
1699409700000|2023-11-08 02:15:00|26.34|24.34|26.36|24.36|26.44|24.44|26.32|24.32|0
1699410000000|2023-11-08 02:20:00|26.4|24.4|26.32|24.32|26.4|24.4|26.32|24.32|0
1699410300000|2023-11-08 02:25:00|26.36|24.36|26.32|24.32|26.36|24.36|26.27|24.27|0
1699410600000|2023-11-08 02:30:00|26.27|24.27|26.23|24.23|26.31|24.31|26.23|24.23|0
1699410900000|2023-11-08 02:35:00|26.25|24.25|26.19|24.19|26.25|24.25|26.15|24.15|0
1699411200000|2023-11-08 02:40:00|26.23|24.23|26.35|24.35|26.35|24.35|26.21|24.21|0
1699411500000|2023-11-08 02:45:00|26.37|24.37|26.27|24.27|26.37|24.37|26.23|24.23|0
1699411800000|2023-11-08 02:50:00|26.31|24.31|26.23|24.23|26.31|24.31|26.19|24.19|0
1699412100000|2023-11-08 02:55:00|26.19|24.19|26.39|24.39|26.43|24.43|26.19|24.19|0
1699412400000|2023-11-08 03:00:00|26.35|24.35|26.23|24.23|26.43|24.43|26.23|24.23|0
1699412700000|2023-11-08 03:05:00|26.22|24.22|26.18|24.18|26.27|24.27|26.14|24.14|0
1699413000000|2023-11-08 03:10:00|26.22|24.22|26.14|24.14|26.22|24.22|26.1|24.1|0
1699413300000|2023-11-08 03:15:00|26.1|24.1|26.06|24.06|26.14|24.14|26.06|24.06|0
1699413600000|2023-11-08 03:20:00|26.1|24.1|26.08|24.08|26.1|24.1|26.02|24.02|0
1699413900000|2023-11-08 03:25:00|26.1|24.1|26.05|24.05|26.1|24.1|26.01|24.01|0
1699414200000|2023-11-08 03:30:00|26.1|24.1|25.93|23.93|26.1|24.1|25.89|23.89|0
1699414500000|2023-11-08 03:35:00|25.88|23.89|25.84|23.85|25.93|23.93|25.84|23.85|0
1699414800000|2023-11-08 03:40:00|25.8|23.81|25.63|23.66|25.84|23.85|25.63|23.66|0
1699415100000|2023-11-08 03:45:00|25.65|23.68|25.63|23.66|25.71|23.73|25.58|23.62|0
1699415400000|2023-11-08 03:50:00|25.67|23.69|25.5|23.54|25.67|23.69|25.5|23.54|0
1699415700000|2023-11-08 03:55:00|25.46|23.5|25.58|23.61|25.58|23.61|25.33|23.38|0
1699416000000|2023-11-08 04:00:00|25.62|23.65|25.67|23.69|25.71|23.73|25.58|23.61|0
1699416300000|2023-11-08 04:05:00|25.62|23.65|25.62|23.65|25.67|23.69|25.58|23.61|0
1699416600000|2023-11-08 04:10:00|25.67|23.69|25.66|23.69|25.67|23.69|25.62|23.65|0
1699416900000|2023-11-08 04:15:00|25.71|23.73|25.68|23.71|25.71|23.73|25.62|23.65|0
1699417200000|2023-11-08 04:20:00|25.71|23.73|25.7|23.73|25.71|23.73|25.66|23.69|0
1699417500000|2023-11-08 04:25:00|25.68|23.71|25.7|23.73|25.75|23.77|25.66|23.69|0
1699417800000|2023-11-08 04:30:00|25.75|23.77|25.79|23.8|25.79|23.8|25.75|23.76|0
1699418100000|2023-11-08 04:35:00|25.83|23.84|25.79|23.8|25.83|23.84|25.74|23.76|0
1699418400000|2023-11-08 04:40:00|25.83|23.84|25.79|23.8|25.87|23.88|25.79|23.8|0
1699418700000|2023-11-08 04:45:00|25.83|23.84|25.83|23.84|25.91|23.92|25.79|23.8|0
1699419000000|2023-11-08 04:50:00|25.8|23.82|25.87|23.88|25.87|23.88|25.78|23.8|0
1699419300000|2023-11-08 04:55:00|25.83|23.84|25.82|23.84|25.87|23.88|25.82|23.84|0
1699419600000|2023-11-08 05:00:00|25.87|23.88|25.74|23.76|25.95|23.96|25.74|23.76|0
1699419900000|2023-11-08 05:05:00|25.78|23.8|25.82|23.84|25.95|23.95|25.78|23.8|0
1699420200000|2023-11-08 05:10:00|25.87|23.88|25.86|23.87|25.87|23.88|25.82|23.84|0
1699420500000|2023-11-08 05:15:00|25.82|23.84|25.74|23.76|25.86|23.87|25.69|23.72|0
1699420800000|2023-11-08 05:20:00|25.76|23.77|25.73|23.76|25.82|23.83|25.69|23.72|0
1699421100000|2023-11-08 05:25:00|25.76|23.77|25.52|23.56|25.76|23.77|25.52|23.56|0
1699421400000|2023-11-08 05:30:00|25.48|23.52|25.48|23.52|25.69|23.71|25.48|23.52|0
1699421700000|2023-11-08 05:35:00|25.52|23.56|25.65|23.67|25.82|23.83|25.52|23.56|0
1699422000000|2023-11-08 05:40:00|25.6|23.63|25.52|23.56|25.65|23.67|25.52|23.56|0
1699422300000|2023-11-08 05:45:00|25.56|23.6|25.41|23.46|25.56|23.6|25.39|23.44|0
1699422600000|2023-11-08 05:50:00|25.43|23.48|25.43|23.48|25.52|23.55|25.39|23.44|0
1699422900000|2023-11-08 05:55:00|25.47|23.52|25.39|23.44|25.47|23.52|25.31|23.36|0
1699423200000|2023-11-08 06:00:00|25.35|23.4|25.14|23.2|25.39|23.44|25.14|23.2|0
1699423500000|2023-11-08 06:05:00|25.18|23.24|25.09|23.16|25.18|23.24|25.05|23.13|0
1699423800000|2023-11-08 06:10:00|25.14|23.2|25.22|23.28|25.26|23.32|25.09|23.16|0
1699424100000|2023-11-08 06:15:00|25.26|23.32|25.13|23.2|25.3|23.36|25.05|23.12|0
1699424400000|2023-11-08 06:20:00|25.18|23.24|25.18|23.24|25.28|23.33|25.13|23.2|0
1699424700000|2023-11-08 06:25:00|25.13|23.2|25.26|23.31|25.3|23.35|25.09|23.16|0
1699425000000|2023-11-08 06:30:00|25.3|23.35|25.38|23.43|25.38|23.43|25.26|23.31|0
1699425300000|2023-11-08 06:35:00|25.42|23.47|25.26|23.31|25.42|23.47|25.13|23.2|0
1699425600000|2023-11-08 06:40:00|25.21|23.27|25.38|23.43|25.38|23.43|25.21|23.27|0
1699425900000|2023-11-08 06:45:00|25.34|23.39|25.46|23.5|25.55|23.58|25.34|23.39|0
1699426200000|2023-11-08 06:50:00|25.48|23.52|25.13|23.19|25.51|23.54|25.13|23.19|0
1699426500000|2023-11-08 06:55:00|25.17|23.23|25.17|23.23|25.25|23.31|25.13|23.19|0
1699426800000|2023-11-08 07:00:00|25.13|23.19|25.21|23.27|25.34|23.39|25.13|23.19|0
1699427100000|2023-11-08 07:05:00|25.23|23.29|25.17|23.23|25.23|23.29|25|23.08|0
1699427400000|2023-11-08 07:10:00|25.12|23.19|25.08|23.15|25.17|23.23|25.08|23.15|0
1699427700000|2023-11-08 07:15:00|25.12|23.19|25|23.07|25.12|23.19|24.91|23|0
1699428000000|2023-11-08 07:20:00|24.96|23.04|24.96|23.04|25.06|23.13|24.96|23.04|0
1699428300000|2023-11-08 07:25:00|25|23.07|25.1|23.17|25.12|23.19|24.95|23.03|0
1699428600000|2023-11-08 07:30:00|25.08|23.15|25.29|23.34|25.41|23.46|25.08|23.15|0
1699428900000|2023-11-08 07:35:00|25.33|23.38|25.4|23.45|25.4|23.45|24.99|23.07|0
1699429200000|2023-11-08 07:40:00|25.38|23.43|25.4|23.45|25.49|23.53|25.36|23.41|0
1699429500000|2023-11-08 07:45:00|25.42|23.47|25.36|23.41|25.49|23.53|25.34|23.39|0
1699429800000|2023-11-08 07:50:00|25.4|23.45|25.4|23.45|25.49|23.53|25.32|23.37|0
1699430100000|2023-11-08 07:55:00|25.36|23.41|25.27|23.33|25.4|23.45|25.21|23.27|0
1699430400000|2023-11-08 08:00:00|25.32|23.37|25.32|23.37|25.65|23.68|25.11|23.18|0
1699430700000|2023-11-08 08:05:00|25.29|23.35|25.52|23.56|25.69|23.72|25.27|23.33|0
1699431000000|2023-11-08 08:10:00|25.5|23.54|25.48|23.52|25.78|23.79|25.48|23.52|0
1699431300000|2023-11-08 08:15:00|25.5|23.54|25.69|23.71|25.82|23.83|25.4|23.44|0
1699431600000|2023-11-08 08:20:00|25.73|23.75|26.07|24.07|26.15|24.15|25.73|23.75|0
1699431900000|2023-11-08 08:25:00|26.03|24.03|26.23|24.23|26.24|24.24|25.95|23.95|0
1699432200000|2023-11-08 08:30:00|26.19|24.19|26.19|24.19|26.28|24.28|25.99|23.99|0
1699432500000|2023-11-08 08:35:00|26.15|24.15|26.03|24.03|26.23|24.23|26.01|24.01|0
1699432800000|2023-11-08 08:40:00|25.98|23.99|26.11|24.11|26.23|24.23|25.94|23.95|0
1699433100000|2023-11-08 08:45:00|26.09|24.09|26.16|24.16|26.44|24.44|26.07|24.07|0
1699433400000|2023-11-08 08:50:00|26.14|24.14|25.9|23.91|26.2|24.2|25.9|23.91|0
1699433700000|2023-11-08 08:55:00|25.86|23.87|25.86|23.87|26.03|24.03|25.78|23.79|0
1699434000000|2023-11-08 09:00:00|25.75|23.77|25.69|23.71|25.86|23.87|25.52|23.56|0
1699434300000|2023-11-08 09:05:00|25.73|23.75|25.75|23.77|25.9|23.91|25.63|23.65|0
1699434600000|2023-11-08 09:10:00|25.73|23.75|25.6|23.63|25.73|23.75|25.56|23.59|0
1699434900000|2023-11-08 09:15:00|25.56|23.59|25.56|23.59|25.77|23.79|25.48|23.52|0
1699435200000|2023-11-08 09:20:00|25.52|23.55|25.73|23.75|25.77|23.79|25.48|23.52|0
1699435500000|2023-11-08 09:25:00|25.77|23.79|25.47|23.51|25.77|23.79|25.47|23.51|0
1699435800000|2023-11-08 09:30:00|25.43|23.47|25.53|23.57|25.6|23.63|25.35|23.4|0
1699436100000|2023-11-08 09:35:00|25.56|23.59|25.68|23.71|25.85|23.86|25.56|23.59|0
1699436400000|2023-11-08 09:40:00|25.64|23.67|26|24|26|24|25.64|23.67|0
1699436700000|2023-11-08 09:45:00|25.98|23.98|26.02|24.02|26.06|24.06|25.89|23.9|0
1699437000000|2023-11-08 09:50:00|26.06|24.06|26.02|24.02|26.06|24.06|25.89|23.9|0
1699437300000|2023-11-08 09:55:00|25.98|23.98|25.81|23.82|26.14|24.14|25.81|23.82|0
1699437600000|2023-11-08 10:00:00|25.76|23.78|25.85|23.86|25.85|23.86|25.68|23.7|0
1699437900000|2023-11-08 10:05:00|25.8|23.82|25.97|23.98|25.97|23.98|25.74|23.76|0
1699438200000|2023-11-08 10:10:00|25.95|23.96|25.76|23.78|26.06|24.06|25.76|23.78|0
1699438500000|2023-11-08 10:15:00|25.8|23.82|25.93|23.94|25.97|23.97|25.76|23.78|0
1699438800000|2023-11-08 10:20:00|25.95|23.95|25.5|23.54|25.97|23.97|25.5|23.54|0
1699439100000|2023-11-08 10:25:00|25.55|23.58|25.42|23.46|25.59|23.62|25.42|23.46|0
1699439400000|2023-11-08 10:30:00|25.46|23.5|25.5|23.54|25.61|23.64|25.42|23.46|0
1699439700000|2023-11-08 10:35:00|25.54|23.58|25.65|23.68|25.65|23.68|25.42|23.46|0
1699440000000|2023-11-08 10:40:00|25.63|23.66|25.75|23.77|25.8|23.81|25.63|23.66|0
1699440300000|2023-11-08 10:45:00|25.71|23.73|26.01|24.01|26.05|24.05|25.71|23.73|0
1699440600000|2023-11-08 10:50:00|25.97|23.97|26.01|24.01|26.09|24.09|25.97|23.97|0
1699440900000|2023-11-08 10:55:00|26.05|24.05|25.92|23.93|26.05|24.05|25.92|23.93|0
1699441200000|2023-11-08 11:00:00|25.96|23.97|26.09|24.09|26.13|24.13|25.92|23.93|0
1699441500000|2023-11-08 11:05:00|26.13|24.13|26|24|26.13|24.13|25.92|23.93|0
1699441800000|2023-11-08 11:10:00|26.05|24.05|26.13|24.13|26.13|24.13|26.02|24.02|0
1699442100000|2023-11-08 11:15:00|26.17|24.17|26.17|24.17|26.25|24.25|26.13|24.13|0
1699442400000|2023-11-08 11:20:00|26.21|24.21|26.46|24.46|26.46|24.46|26.13|24.13|0
1699442700000|2023-11-08 11:25:00|26.5|24.5|26.48|24.48|26.54|24.54|26.29|24.29|0
1699443000000|2023-11-08 11:30:00|26.5|24.5|26.71|24.71|26.71|24.71|26.46|24.46|0
1699443300000|2023-11-08 11:35:00|26.67|24.67|26.58|24.58|26.71|24.71|26.58|24.58|0
1699443600000|2023-11-08 11:40:00|26.62|24.62|26.45|24.45|26.68|24.68|26.45|24.45|0
1699443900000|2023-11-08 11:45:00|26.47|24.47|26.41|24.41|26.54|24.54|26.37|24.37|0
1699444200000|2023-11-08 11:50:00|26.45|24.45|26.58|24.58|26.58|24.58|26.41|24.41|0
1699444500000|2023-11-08 11:55:00|26.54|24.54|26.41|24.41|26.6|24.6|26.41|24.41|0
1699444800000|2023-11-08 12:00:00|26.49|24.49|26.08|24.08|26.49|24.49|26.08|24.08|0
1699445100000|2023-11-08 12:05:00|26.12|24.12|26.16|24.16|26.2|24.2|26.08|24.08|0
1699445400000|2023-11-08 12:10:00|26.14|24.14|25.99|23.99|26.16|24.16|25.99|23.99|0
1699445700000|2023-11-08 12:15:00|26.03|24.03|26.16|24.16|26.16|24.16|25.95|23.95|0
1699446000000|2023-11-08 12:20:00|26.11|24.11|26.45|24.45|26.45|24.45|26.11|24.11|0
1699446300000|2023-11-08 12:25:00|26.4|24.4|26.4|24.4|26.45|24.45|26.36|24.36|0
1699446600000|2023-11-08 12:30:00|26.36|24.36|26.44|24.44|26.46|24.46|26.24|24.24|0
1699446900000|2023-11-08 12:35:00|26.4|24.4|26.32|24.32|26.44|24.44|26.19|24.19|0
1699447200000|2023-11-08 12:40:00|26.36|24.36|26.36|24.36|26.4|24.4|26.28|24.28|0
1699447500000|2023-11-08 12:45:00|26.4|24.4|26.52|24.52|26.57|24.57|26.36|24.36|0
1699447800000|2023-11-08 12:50:00|26.5|24.5|26.48|24.48|26.52|24.52|26.4|24.4|0
1699448100000|2023-11-08 12:55:00|26.52|24.52|26.61|24.61|26.73|24.73|26.52|24.52|0
1699448400000|2023-11-08 13:00:00|26.65|24.65|27.11|25.11|27.11|25.11|26.65|24.65|0
1699448700000|2023-11-08 13:05:00|27.09|25.09|26.9|24.9|27.16|25.16|26.82|24.82|0
1699449000000|2023-11-08 13:10:00|26.88|24.88|26.56|24.56|26.9|24.9|26.48|24.48|0
1699449300000|2023-11-08 13:15:00|26.52|24.52|26.44|24.44|26.56|24.56|26.23|24.23|0
1699449600000|2023-11-08 13:20:00|26.48|24.48|26.69|24.69|26.81|24.81|26.48|24.48|0
1699449900000|2023-11-08 13:25:00|26.64|24.64|26.6|24.6|26.85|24.85|26.56|24.56|0
1699450200000|2023-11-08 13:30:00|26.64|24.64|26.56|24.56|26.81|24.81|26.56|24.56|0
1699450500000|2023-11-08 13:35:00|26.58|24.58|26.47|24.47|26.64|24.64|26.35|24.35|0
1699450800000|2023-11-08 13:40:00|26.49|24.49|26.56|24.56|26.68|24.68|26.39|24.39|0
1699451100000|2023-11-08 13:45:00|26.51|24.51|26.6|24.6|26.68|24.68|26.47|24.47|0
1699451400000|2023-11-08 13:50:00|26.55|24.55|26.6|24.6|26.72|24.72|26.41|24.41|0
1699451700000|2023-11-08 13:55:00|26.64|24.64|26.72|24.72|26.85|24.85|26.64|24.64|0
1699452000000|2023-11-08 14:00:00|26.76|24.76|26.89|24.89|27.1|25.1|26.72|24.72|0
1699452300000|2023-11-08 14:05:00|26.93|24.93|27.01|25.01|27.1|25.1|26.85|24.85|0
1699452600000|2023-11-08 14:10:00|27.06|25.06|27.18|25.18|27.18|25.18|27.01|25.01|0
1699452900000|2023-11-08 14:15:00|27.23|25.23|27.4|25.4|27.53|25.53|27.23|25.23|0
1699453200000|2023-11-08 14:20:00|27.35|25.35|27.31|25.31|27.44|25.44|27.22|25.22|0
1699453500000|2023-11-08 14:25:00|27.27|25.27|27.27|25.27|27.37|25.37|27.18|25.18|0
1699453800000|2023-11-08 14:30:00|27.1|25.1|27.83|25.83|27.87|25.87|27.01|25.01|0
1699454100000|2023-11-08 14:35:00|27.87|25.87|27.61|25.61|27.91|25.91|27.05|25.05|0
1699454400000|2023-11-08 14:40:00|27.52|25.52|27.44|25.44|27.82|25.82|27.22|25.22|0
1699454700000|2023-11-08 14:45:00|27.48|25.48|27.91|25.91|28.13|26.13|27.31|25.31|0
1699455000000|2023-11-08 14:50:00|27.95|25.95|27.24|25.24|28.13|26.13|27.07|25.07|0
1699455300000|2023-11-08 14:55:00|27.29|25.29|26.94|24.94|27.5|25.5|26.6|24.6|0
1699455600000|2023-11-08 15:00:00|26.9|24.9|25.71|23.74|27.03|25.03|25.54|23.58|0
1699455900000|2023-11-08 15:05:00|25.63|23.66|26.13|24.13|26.18|24.18|25.46|23.5|0
1699456200000|2023-11-08 15:10:00|26.26|24.26|25.97|23.97|26.43|24.43|25.84|23.85|0
1699456500000|2023-11-08 15:15:00|25.88|23.89|26.01|24.01|26.13|24.13|25.54|23.57|0
1699456800000|2023-11-08 15:20:00|26.05|24.05|25.79|23.8|26.05|24.05|25.2|23.26|0
1699457100000|2023-11-08 15:25:00|25.83|23.84|25.79|23.8|25.96|23.96|25.45|23.49|0
1699457400000|2023-11-08 15:30:00|25.74|23.76|25.66|23.68|26|24|25.44|23.49|0
1699457700000|2023-11-08 15:35:00|25.53|23.57|25.36|23.41|25.91|23.92|25.19|23.25|0
1699458000000|2023-11-08 15:40:00|25.4|23.45|26|24|26|24|25.23|23.29|0
1699458300000|2023-11-08 15:45:00|25.96|23.96|25.91|23.92|26.04|24.04|25.55|23.58|0
1699458600000|2023-11-08 15:50:00|25.78|23.8|25.23|23.29|25.83|23.84|25.1|23.17|0
1699458900000|2023-11-08 15:55:00|25.19|23.25|25.1|23.17|25.61|23.64|24.98|23.06|0
1699459200000|2023-11-08 16:00:00|25.14|23.21|25.44|23.48|25.61|23.64|25.06|23.13|0
1699459500000|2023-11-08 16:05:00|25.48|23.52|25.02|23.09|25.52|23.56|24.93|23.02|0
1699459800000|2023-11-08 16:10:00|25.06|23.13|25.52|23.56|25.61|23.64|25.06|23.13|0
1699460100000|2023-11-08 16:15:00|25.48|23.52|25.86|23.87|26.08|24.08|25.39|23.44|0
1699460400000|2023-11-08 16:20:00|25.82|23.83|24.8|22.9|25.86|23.87|24.47|22.59|0
1699460700000|2023-11-08 16:25:00|24.76|22.86|25.6|23.63|25.72|23.74|24.59|22.7|0
1699461000000|2023-11-08 16:30:00|25.55|23.59|25.55|23.59|25.89|23.9|25.34|23.39|0
1699461300000|2023-11-08 16:35:00|25.59|23.63|25.42|23.47|25.98|23.98|25.34|23.39|0
1699461600000|2023-11-08 16:40:00|25.38|23.43|25.89|23.9|25.93|23.94|25.3|23.35|0
1699461900000|2023-11-08 16:45:00|25.93|23.94|25.63|23.66|26.14|24.14|25.51|23.55|0
1699462200000|2023-11-08 16:50:00|25.68|23.7|25.51|23.54|25.68|23.7|25.09|23.16|0
1699462500000|2023-11-08 16:55:00|25.46|23.51|24.79|22.89|25.48|23.52|24.79|22.89|0
1699462800000|2023-11-08 17:00:00|24.84|22.93|24.22|22.36|24.88|22.96|24.02|22.17|0
1699463100000|2023-11-08 17:05:00|24.18|22.32|23.65|21.83|24.34|22.47|22.86|21.1|0
1699463400000|2023-11-08 17:10:00|23.61|21.8|24.09|22.24|24.37|22.5|23.53|21.72|0
1699463700000|2023-11-08 17:15:00|24.01|22.16|24.33|22.46|24.41|22.54|23.89|22.05|0
1699464000000|2023-11-08 17:20:00|24.29|22.42|24.37|22.5|24.58|22.69|24.25|22.38|0
1699464300000|2023-11-08 17:25:00|24.33|22.46|24.29|22.42|24.45|22.57|24.01|22.16|0
1699464600000|2023-11-08 17:30:00|24.25|22.38|24.25|22.38|24.25|22.38|23.85|22.01|0
1699464900000|2023-11-08 17:35:00|24.21|22.34|24.78|22.87|24.82|22.91|24.05|22.2|0
1699465200000|2023-11-08 17:40:00|24.74|22.83|24.78|22.87|24.82|22.91|24.49|22.61|0
1699465500000|2023-11-08 17:45:00|24.73|22.83|24.77|22.87|24.86|22.95|24.53|22.64|0
1699465800000|2023-11-08 17:50:00|24.73|22.83|24.53|22.64|24.73|22.83|24.45|22.57|0
1699466100000|2023-11-08 17:55:00|24.51|22.62|24.77|22.87|24.81|22.91|24.32|22.45|0
1699466400000|2023-11-08 18:00:00|24.73|22.83|25.44|23.48|25.48|23.52|24.44|22.56|0
1699466700000|2023-11-08 18:05:00|25.4|23.44|25.73|23.75|25.9|23.91|25.4|23.44|0
1699467000000|2023-11-08 18:10:00|25.69|23.71|25.1|23.17|25.69|23.71|25.02|23.09|0
1699467300000|2023-11-08 18:15:00|25.06|23.13|24.81|22.9|25.27|23.32|24.81|22.9|0
1699467600000|2023-11-08 18:20:00|24.79|22.88|25.43|23.48|25.48|23.52|24.56|22.67|0
1699467900000|2023-11-08 18:25:00|25.39|23.44|25.64|23.67|25.77|23.79|25.27|23.32|0
1699468200000|2023-11-08 18:30:00|25.73|23.75|25.85|23.87|25.94|23.94|25.6|23.63|0
1699468500000|2023-11-08 18:35:00|25.81|23.83|25.98|23.98|26.19|24.19|25.81|23.83|0
1699468800000|2023-11-08 18:40:00|25.96|23.96|26.15|24.15|26.19|24.19|25.94|23.94|0
1699469100000|2023-11-08 18:45:00|26.17|24.17|26|24|26.23|24.23|25.81|23.82|0
1699469400000|2023-11-08 18:50:00|25.98|23.98|26.1|24.1|26.14|24.14|25.89|23.9|0
1699469700000|2023-11-08 18:55:00|26.06|24.06|25.98|23.98|26.14|24.14|25.76|23.78|0
1699470000000|2023-11-08 19:00:00|26.02|24.02|26.51|24.51|26.77|24.77|25.81|23.82|0
1699470300000|2023-11-08 19:05:00|26.56|24.56|26.77|24.77|26.87|24.87|26.56|24.56|0
1699470600000|2023-11-08 19:10:00|26.81|24.81|26.47|24.47|26.81|24.81|26.43|24.43|0
1699470900000|2023-11-08 19:15:00|26.45|24.45|26.55|24.55|26.76|24.76|26.45|24.45|0
1699471200000|2023-11-08 19:20:00|26.6|24.6|26.74|24.74|26.85|24.85|26.51|24.51|0
1699471500000|2023-11-08 19:25:00|26.72|24.72|26.76|24.76|26.89|24.89|26.59|24.59|0
1699471800000|2023-11-08 19:30:00|26.8|24.8|26.26|24.26|27.01|25.01|26.09|24.09|0
1699472100000|2023-11-08 19:35:00|26.18|24.18|26.68|24.68|26.68|24.68|26.07|24.07|0
1699472400000|2023-11-08 19:40:00|26.72|24.72|26.59|24.59|26.76|24.76|26.26|24.26|0
1699472700000|2023-11-08 19:45:00|26.55|24.55|25.35|23.4|26.89|24.89|25.35|23.4|0
1699473000000|2023-11-08 19:50:00|25.39|23.44|25.39|23.44|25.52|23.56|25.14|23.21|0
1699473300000|2023-11-08 19:55:00|25.43|23.48|24.93|23.01|25.48|23.52|24.8|22.9|0
1699473600000|2023-11-08 20:00:00|24.97|23.05|25.31|23.36|25.35|23.4|24.89|22.97|0
1699473900000|2023-11-08 20:05:00|25.26|23.32|25.14|23.2|25.43|23.48|25.09|23.16|0
1699474200000|2023-11-08 20:10:00|25.22|23.28|25.39|23.44|25.39|23.44|25.01|23.09|0
1699474500000|2023-11-08 20:15:00|25.43|23.47|25.49|23.53|25.64|23.67|25.3|23.36|0
1699474800000|2023-11-08 20:20:00|25.47|23.51|25.6|23.63|25.68|23.71|25.39|23.43|0
1699475100000|2023-11-08 20:25:00|25.56|23.59|25.64|23.67|25.81|23.83|25.51|23.55|0
1699475400000|2023-11-08 20:30:00|25.6|23.63|25.3|23.35|25.6|23.63|25.26|23.31|0
1699475700000|2023-11-08 20:35:00|25.34|23.39|25.77|23.78|25.79|23.8|25.28|23.33|0
1699476000000|2023-11-08 20:40:00|25.81|23.82|26.78|24.78|27.03|25.03|25.77|23.78|0
1699476300000|2023-11-08 20:45:00|26.69|24.69|26.4|24.4|26.86|24.86|26.4|24.4|0
1699476600000|2023-11-08 20:50:00|26.44|24.44|26.4|24.4|26.78|24.78|26.31|24.31|0
1699476900000|2023-11-08 20:55:00|26.35|24.35|26.35|24.35|26.44|24.44|25.93|23.94|0
1699477200000|2023-11-08 21:00:00|26.19|24.19|25.72|23.74|26.19|24.19|25.63|23.66|0
1699477500000|2023-11-08 21:05:00|25.76|23.78|25.63|23.66|25.85|23.86|25.59|23.62|0
1699477800000|2023-11-08 21:10:00|25.59|23.62|25.59|23.62|25.63|23.66|25.5|23.54|0
1699478100000|2023-11-08 21:15:00|25.55|23.58|25.63|23.66|25.63|23.66|25.46|23.5|0
1699478400000|2023-11-08 21:20:00|25.67|23.7|25.59|23.62|25.67|23.7|25.59|23.62|0
1699478700000|2023-11-08 21:25:00|25.56|23.6|25.48|23.52|25.59|23.62|25.44|23.48|0
1699479000000|2023-11-08 21:30:00|25.46|23.5|25.5|23.54|25.5|23.54|25.42|23.46|0
1699479300000|2023-11-08 21:35:00|25.37|23.42|25.46|23.5|25.46|23.5|25.37|23.42|0
1699479600000|2023-11-08 21:40:00|25.43|23.48|25.41|23.46|25.5|23.54|25.41|23.46|0
1699479900000|2023-11-08 21:45:00|25.37|23.42|25.37|23.42|25.41|23.46|25.28|23.34|0
1699480200000|2023-11-08 21:50:00|25.33|23.38|25.33|23.38|25.41|23.46|25.33|23.38|0
1699480500000|2023-11-08 21:55:00|25.28|23.34|25.26|23.32|25.33|23.38|25.18|23.24|0
1699480800000|2023-11-08 22:00:00|25.25|23.31|25.25|23.31|25.27|23.32|25.23|23.29|0
1699481100000|2023-11-08 22:05:00|25.24|23.3|25.23|23.29|25.26|23.32|25.22|23.28|0
1699481400000|2023-11-08 22:10:00|25.22|23.28|25.18|23.24|25.23|23.29|25.18|23.24|0
1699481700000|2023-11-08 22:15:00|25.15|23.21|25.17|23.23|25.18|23.24|25.11|23.18|0
1699482000000|2023-11-08 22:20:00|25.2|23.26|25.27|23.33|25.33|23.38|25.2|23.26|0
1699482300000|2023-11-08 22:25:00|25.29|23.34|25.25|23.3|25.32|23.37|25.24|23.3|0
1699482600000|2023-11-08 22:30:00|25.24|23.31|25.25|23.31|25.25|23.31|25.2|23.26|0
1699482900000|2023-11-08 22:35:00|25.23|23.29|25.27|23.33|25.27|23.33|25.19|23.26|0
1699483200000|2023-11-08 22:40:00|25.22|23.32|25.23|23.29|25.25|23.32|25.22|23.28|0
1699483500000|2023-11-08 22:45:00|25.2|23.26|25.25|23.31|25.25|23.31|25.2|23.26|0
1699483800000|2023-11-08 22:50:00|25.24|23.3|25.16|23.22|25.24|23.3|25.16|23.22|0
1699484100000|2023-11-08 22:55:00|25.15|23.24|25.08|23.16|25.18|23.24|25.08|23.15|0
1699484400000|2023-11-08 23:00:00|24.95|23.15|24.68|22.78|24.95|23.15|24.68|22.78|0
1699484700000|2023-11-08 23:05:00|24.72|22.82|24.81|22.9|24.89|22.98|24.72|22.82|0
1699485000000|2023-11-08 23:10:00|24.85|22.94|24.72|22.82|24.89|22.98|24.72|22.82|0
1699485300000|2023-11-08 23:15:00|24.76|22.86|24.8|22.9|24.85|22.94|24.72|22.82|0
1699485600000|2023-11-08 23:20:00|24.76|22.86|24.89|22.97|24.89|22.97|24.76|22.86|0
1699485900000|2023-11-08 23:25:00|24.87|22.95|24.93|23.01|24.93|23.01|24.8|22.9|0
1699486200000|2023-11-08 23:30:00|24.89|22.97|25.01|23.09|25.09|23.16|24.89|22.97|0
1699486500000|2023-11-08 23:35:00|25.05|23.13|24.93|23.01|25.05|23.13|24.88|22.97|0
1699486800000|2023-11-08 23:40:00|24.97|23.05|24.92|23.01|25.01|23.09|24.92|23.01|0
1699487100000|2023-11-08 23:45:00|24.97|23.05|24.88|22.97|24.97|23.05|24.88|22.97|0
1699487400000|2023-11-08 23:50:00|24.92|23.01|25.05|23.12|25.05|23.12|24.9|22.99|0
1699487700000|2023-11-08 23:55:00|25.07|23.14|25.09|23.16|25.09|23.16|25.05|23.12|0
1699488000000|2023-11-09 00:00:00|25.13|23.2|25.21|23.28|25.34|23.39|25.09|23.16|0
1699488300000|2023-11-09 00:05:00|25.19|23.27|24.98|23.06|25.21|23.27|24.92|23|0
1699488600000|2023-11-09 00:10:00|24.96|23.04|24.92|23|24.96|23.04|24.84|22.93|0
1699488900000|2023-11-09 00:15:00|24.94|23.02|24.94|23.02|25.04|23.12|24.92|23|0
1699489200000|2023-11-09 00:20:00|24.96|23.04|25|23.08|25|23.08|24.88|22.96|0
1699489500000|2023-11-09 00:25:00|24.96|23.04|25.04|23.12|25.04|23.12|24.92|23|0
1699489800000|2023-11-09 00:30:00|25.08|23.15|25.04|23.11|25.13|23.19|25|23.08|0
1699490100000|2023-11-09 00:35:00|25|23.08|25|23.07|25.04|23.11|24.96|23.04|0
1699490400000|2023-11-09 00:40:00|25.04|23.11|25|23.07|25.08|23.15|25|23.07|0
1699490700000|2023-11-09 00:45:00|25.04|23.11|25.04|23.11|25.08|23.15|25|23.07|0
1699491000000|2023-11-09 00:50:00|25|23.07|25.04|23.11|25.04|23.11|24.95|23.03|0
1699491300000|2023-11-09 00:55:00|25.08|23.15|24.99|23.07|25.08|23.15|24.95|23.03|0
1699491600000|2023-11-09 01:00:00|25.04|23.11|25.03|23.11|25.12|23.19|24.99|23.07|0
1699491900000|2023-11-09 01:05:00|24.99|23.07|25.03|23.11|25.12|23.19|24.99|23.07|0
1699492200000|2023-11-09 01:10:00|25.08|23.15|25.12|23.18|25.2|23.26|25.03|23.11|0
1699492500000|2023-11-09 01:15:00|25.16|23.22|25.16|23.22|25.24|23.3|25.12|23.18|0
1699492800000|2023-11-09 01:20:00|25.2|23.26|25.33|23.38|25.41|23.46|25.16|23.22|0
1699493100000|2023-11-09 01:25:00|25.32|23.4|25.32|23.38|25.41|23.45|25.32|23.38|0
1699493400000|2023-11-09 01:30:00|25.28|23.34|25.49|23.53|25.49|23.53|25.2|23.26|0
1699493700000|2023-11-09 01:35:00|25.54|23.57|25.83|23.85|25.83|23.85|25.49|23.53|0
1699494000000|2023-11-09 01:40:00|25.88|23.89|25.83|23.85|25.88|23.89|25.75|23.77|0
1699494300000|2023-11-09 01:45:00|25.88|23.88|24.96|23.04|25.92|23.92|24.96|23.04|0
1699494600000|2023-11-09 01:50:00|24.92|23|24.92|23|24.96|23.04|24.92|23|0
1699494900000|2023-11-09 01:55:00|24.9|22.98|24.75|22.85|24.92|23|24.71|22.81|0
1699495200000|2023-11-09 02:00:00|24.73|22.83|24.75|22.84|24.88|22.96|24.71|22.81|0
1699495500000|2023-11-09 02:05:00|24.79|22.88|25|23.08|25|23.08|24.75|22.84|0
1699495800000|2023-11-09 02:10:00|24.96|23.04|24.91|23|25|23.08|24.91|23|0
1699496100000|2023-11-09 02:15:00|24.96|23.04|24.83|22.92|24.96|23.04|24.79|22.88|0
1699496400000|2023-11-09 02:20:00|24.87|22.96|24.79|22.88|24.87|22.96|24.77|22.86|0
1699496700000|2023-11-09 02:25:00|24.83|22.92|24.74|22.84|24.83|22.92|24.7|22.8|0
1699497000000|2023-11-09 02:30:00|24.79|22.88|24.78|22.88|24.91|22.99|24.74|22.84|0
1699497300000|2023-11-09 02:35:00|24.83|22.92|24.74|22.84|24.83|22.92|24.74|22.84|0
1699497600000|2023-11-09 02:40:00|24.78|22.88|24.74|22.84|24.78|22.88|24.74|22.84|0
1699497900000|2023-11-09 02:45:00|24.7|22.8|24.66|22.76|24.72|22.82|24.61|22.72|0
1699498200000|2023-11-09 02:50:00|24.61|22.72|24.61|22.72|24.66|22.76|24.61|22.72|0
1699498500000|2023-11-09 02:55:00|24.57|22.68|24.57|22.68|24.61|22.72|24.57|22.68|0
1699498800000|2023-11-09 03:00:00|24.59|22.7|24.45|22.56|24.61|22.72|24.4|22.53|0
1699499100000|2023-11-09 03:05:00|24.47|22.58|24.42|22.54|24.53|22.64|24.4|22.53|0
1699499400000|2023-11-09 03:10:00|24.4|22.53|24.36|22.49|24.4|22.53|24.32|22.45|0
1699499700000|2023-11-09 03:15:00|24.4|22.52|24.48|22.6|24.48|22.6|24.36|22.49|0
1699500000000|2023-11-09 03:20:00|24.44|22.56|24.57|22.68|24.61|22.72|24.44|22.56|0
1699500300000|2023-11-09 03:25:00|24.59|22.69|24.52|22.64|24.61|22.71|24.44|22.56|0
1699500600000|2023-11-09 03:30:00|24.48|22.6|24.4|22.52|24.48|22.6|24.4|22.52|0
1699500900000|2023-11-09 03:35:00|24.44|22.56|24.31|22.44|24.48|22.6|24.31|22.44|0
1699501200000|2023-11-09 03:40:00|24.36|22.48|24.31|22.44|24.36|22.48|24.27|22.4|0
1699501500000|2023-11-09 03:45:00|24.27|22.4|24.23|22.37|24.33|22.46|24.23|22.37|0
1699501800000|2023-11-09 03:50:00|24.27|22.4|24.31|22.44|24.31|22.44|24.23|22.37|0
1699502100000|2023-11-09 03:55:00|24.27|22.4|24.35|22.48|24.35|22.48|24.27|22.4|0
1699502400000|2023-11-09 04:00:00|24.39|22.52|24.43|22.55|24.43|22.55|24.37|22.5|0
1699502700000|2023-11-09 04:05:00|24.41|22.53|24.39|22.51|24.43|22.55|24.39|22.51|0
1699503000000|2023-11-09 04:10:00|24.41|22.53|24.56|22.67|24.56|22.67|24.39|22.51|0
1699503300000|2023-11-09 04:15:00|24.51|22.63|24.64|22.74|24.64|22.74|24.47|22.59|0
1699503600000|2023-11-09 04:20:00|24.6|22.7|24.6|22.7|24.64|22.74|24.57|22.68|0
1699503900000|2023-11-09 04:25:00|24.57|22.68|24.59|22.7|24.6|22.7|24.55|22.66|0
1699504200000|2023-11-09 04:30:00|24.64|22.74|24.68|22.78|24.68|22.78|24.55|22.66|0
1699504500000|2023-11-09 04:35:00|24.64|22.74|24.59|22.7|24.68|22.78|24.59|22.7|0
1699504800000|2023-11-09 04:40:00|24.63|22.74|24.63|22.74|24.63|22.74|24.59|22.7|0
1699505100000|2023-11-09 04:45:00|24.67|22.78|24.59|22.7|24.67|22.78|24.55|22.66|0
1699505400000|2023-11-09 04:50:00|24.63|22.74|24.63|22.74|24.67|22.78|24.63|22.74|0
1699505700000|2023-11-09 04:55:00|24.67|22.77|24.76|22.85|24.76|22.85|24.65|22.75|0
1699506000000|2023-11-09 05:00:00|24.71|22.81|24.75|22.85|24.8|22.89|24.71|22.81|0
1699506300000|2023-11-09 05:05:00|24.8|22.89|24.8|22.89|24.8|22.89|24.75|22.85|0
1699506600000|2023-11-09 05:10:00|24.82|22.91|24.84|22.93|24.88|22.97|24.8|22.89|0
1699506900000|2023-11-09 05:15:00|24.79|22.89|24.71|22.81|24.79|22.89|24.71|22.81|0
1699507200000|2023-11-09 05:20:00|24.73|22.83|24.79|22.89|24.79|22.89|24.71|22.81|0
1699507500000|2023-11-09 05:25:00|24.75|22.85|24.71|22.81|24.79|22.89|24.71|22.81|0
1699507800000|2023-11-09 05:30:00|24.75|22.85|24.75|22.84|24.92|23|24.75|22.84|0
1699508100000|2023-11-09 05:35:00|24.71|22.81|24.75|22.84|24.79|22.88|24.71|22.81|0
1699508400000|2023-11-09 05:40:00|24.79|22.88|24.96|23.04|24.96|23.04|24.79|22.88|0
1699508700000|2023-11-09 05:45:00|25|23.08|24.79|22.88|25.04|23.11|24.79|22.88|0
1699509000000|2023-11-09 05:50:00|24.75|22.84|24.58|22.69|24.75|22.84|24.54|22.65|0
1699509300000|2023-11-09 05:55:00|24.6|22.71|24.53|22.65|24.7|22.8|24.49|22.61|0
1699509600000|2023-11-09 06:00:00|24.49|22.61|24.49|22.61|24.58|22.69|24.45|22.57|0
1699509900000|2023-11-09 06:05:00|24.45|22.57|24.45|22.57|24.53|22.65|24.45|22.57|0
1699510200000|2023-11-09 06:10:00|24.47|22.59|24.45|22.57|24.51|22.63|24.45|22.57|0
1699510500000|2023-11-09 06:15:00|24.49|22.61|24.49|22.61|24.53|22.64|24.41|22.53|0
1699510800000|2023-11-09 06:20:00|24.51|22.62|24.49|22.6|24.53|22.64|24.45|22.57|0
1699511100000|2023-11-09 06:25:00|24.53|22.64|24.7|22.8|24.7|22.8|24.49|22.6|0
1699511400000|2023-11-09 06:30:00|24.65|22.76|24.82|22.91|24.82|22.91|24.65|22.76|0
1699511700000|2023-11-09 06:35:00|24.78|22.87|24.9|22.99|24.9|22.99|24.78|22.87|0
1699512000000|2023-11-09 06:40:00|24.95|23.03|25.16|23.22|25.2|23.26|24.95|23.03|0
1699512300000|2023-11-09 06:45:00|25.11|23.18|25.11|23.18|25.24|23.3|25.07|23.14|0
1699512600000|2023-11-09 06:50:00|25.15|23.22|25.2|23.26|25.3|23.36|25.11|23.18|0
1699512900000|2023-11-09 06:55:00|25.15|23.22|25.24|23.3|25.24|23.3|25.07|23.14|0
1699513200000|2023-11-09 07:00:00|25.26|23.32|25.07|23.14|25.26|23.32|24.98|23.06|0
1699513500000|2023-11-09 07:05:00|25.09|23.16|24.9|22.98|25.19|23.26|24.9|22.98|0
1699513800000|2023-11-09 07:10:00|24.94|23.02|24.79|22.88|24.94|23.02|24.77|22.87|0
1699514100000|2023-11-09 07:15:00|24.77|22.87|24.64|22.75|24.81|22.9|24.6|22.71|0
1699514400000|2023-11-09 07:20:00|24.6|22.71|24.89|22.98|24.89|22.98|24.6|22.71|0
1699514700000|2023-11-09 07:25:00|24.85|22.94|24.91|23|24.94|23.02|24.81|22.9|0
1699515000000|2023-11-09 07:30:00|24.89|22.98|24.77|22.86|24.94|23.02|24.73|22.82|0
1699515300000|2023-11-09 07:35:00|24.72|22.82|24.77|22.86|24.85|22.94|24.68|22.78|0
1699515600000|2023-11-09 07:40:00|24.81|22.9|24.72|22.82|24.81|22.9|24.68|22.78|0
1699515900000|2023-11-09 07:45:00|24.76|22.86|24.93|23.01|24.93|23.01|24.72|22.82|0
1699516200000|2023-11-09 07:50:00|24.97|23.05|24.91|22.99|25.02|23.09|24.89|22.97|0
1699516500000|2023-11-09 07:55:00|24.89|22.97|24.97|23.05|25.01|23.09|24.85|22.93|0
1699516800000|2023-11-09 08:00:00|24.89|22.97|24.97|23.05|25.14|23.21|24.82|22.91|0
1699517100000|2023-11-09 08:05:00|24.93|23.01|24.86|22.95|25.18|23.24|24.8|22.89|0
1699517400000|2023-11-09 08:10:00|24.89|22.97|24.2|22.34|24.93|23.01|24.18|22.32|0
1699517700000|2023-11-09 08:15:00|24.18|22.32|24.26|22.39|24.67|22.78|24.18|22.32|0
1699518000000|2023-11-09 08:20:00|24.22|22.35|24.55|22.66|24.59|22.7|24.22|22.35|0
1699518300000|2023-11-09 08:25:00|24.59|22.7|24.46|22.58|24.59|22.7|24.26|22.39|0
1699518600000|2023-11-09 08:30:00|24.51|22.62|25.09|23.16|25.09|23.16|24.38|22.51|0
1699518900000|2023-11-09 08:35:00|25.11|23.18|25.6|23.63|25.65|23.67|25.11|23.18|0
1699519200000|2023-11-09 08:40:00|25.56|23.59|25.88|23.89|25.9|23.91|25.56|23.59|0
1699519500000|2023-11-09 08:45:00|25.9|23.91|25.82|23.83|26.07|24.07|25.73|23.75|0
1699519800000|2023-11-09 08:50:00|25.79|23.81|25.34|23.39|25.82|23.83|25.3|23.35|0
1699520100000|2023-11-09 08:55:00|25.32|23.37|25.3|23.35|25.38|23.43|25.04|23.12|0
1699520400000|2023-11-09 09:00:00|25.26|23.31|25.09|23.16|25.47|23.51|24.87|22.96|0
1699520700000|2023-11-09 09:05:00|25.04|23.12|25.08|23.15|25.09|23.16|24.75|22.84|0
1699521000000|2023-11-09 09:10:00|25.04|23.12|25.04|23.11|25.08|23.15|24.79|22.88|0
1699521300000|2023-11-09 09:15:00|25.02|23.09|25.17|23.23|25.25|23.31|24.91|23|0
1699521600000|2023-11-09 09:20:00|25.12|23.19|25.34|23.39|25.34|23.39|25.04|23.11|0
1699521900000|2023-11-09 09:25:00|25.36|23.41|25.46|23.5|25.55|23.58|25.21|23.27|0
1699522200000|2023-11-09 09:30:00|25.51|23.54|25.46|23.5|25.66|23.68|25.42|23.46|0
1699522500000|2023-11-09 09:35:00|25.42|23.46|25.21|23.27|25.46|23.5|25.04|23.11|0
1699522800000|2023-11-09 09:40:00|25.18|23.25|25.03|23.11|25.21|23.27|24.99|23.07|0
1699523100000|2023-11-09 09:45:00|24.99|23.07|25.03|23.11|25.12|23.19|24.95|23.03|0
1699523400000|2023-11-09 09:50:00|25.08|23.15|25.12|23.19|25.14|23.2|24.99|23.07|0
1699523700000|2023-11-09 09:55:00|25.16|23.22|25.33|23.38|25.37|23.42|25.16|23.22|0
1699524000000|2023-11-09 10:00:00|25.31|23.36|25.54|23.58|25.58|23.62|25.24|23.3|0
1699524300000|2023-11-09 10:05:00|25.58|23.62|25.63|23.66|25.76|23.78|25.5|23.54|0
1699524600000|2023-11-09 10:10:00|25.67|23.7|25.54|23.58|25.73|23.75|25.54|23.58|0
1699524900000|2023-11-09 10:15:00|25.58|23.61|25.67|23.69|25.8|23.81|25.54|23.57|0
1699525200000|2023-11-09 10:20:00|25.71|23.73|26.12|24.12|26.14|24.14|25.69|23.71|0
1699525500000|2023-11-09 10:25:00|26.1|24.1|25.93|23.93|26.14|24.14|25.93|23.93|0
1699525800000|2023-11-09 10:30:00|25.95|23.95|26.05|24.05|26.14|24.14|25.84|23.85|0
1699526100000|2023-11-09 10:35:00|26.09|24.09|26.39|24.39|26.39|24.39|26.01|24.01|0
1699526400000|2023-11-09 10:40:00|26.43|24.43|26.86|24.86|26.86|24.86|26.39|24.39|0
1699526700000|2023-11-09 10:45:00|26.83|24.83|26.73|24.73|26.94|24.94|26.6|24.6|0
1699527000000|2023-11-09 10:50:00|26.77|24.77|26.73|24.73|26.77|24.77|26.6|24.6|0
1699527300000|2023-11-09 10:55:00|26.68|24.68|26.77|24.77|26.81|24.81|26.6|24.6|0
1699527600000|2023-11-09 11:00:00|26.81|24.81|26.55|24.55|26.85|24.85|26.53|24.53|0
1699527900000|2023-11-09 11:05:00|26.51|24.51|26.3|24.3|26.55|24.55|26.3|24.3|0
1699528200000|2023-11-09 11:10:00|26.32|24.32|26.25|24.25|26.34|24.34|26.17|24.17|0
1699528500000|2023-11-09 11:15:00|26.21|24.21|26|24|26.21|24.21|25.96|23.96|0
1699528800000|2023-11-09 11:20:00|25.96|23.96|25.65|23.68|26|24|25.61|23.64|0
1699529100000|2023-11-09 11:25:00|25.7|23.72|25.74|23.76|25.78|23.8|25.65|23.68|0
1699529400000|2023-11-09 11:30:00|25.83|23.84|25.65|23.68|25.83|23.84|25.61|23.64|0
1699529700000|2023-11-09 11:35:00|25.61|23.64|25.87|23.88|25.91|23.92|25.52|23.56|0
1699530000000|2023-11-09 11:40:00|25.91|23.92|25.64|23.67|26|24|25.34|23.39|0
1699530300000|2023-11-09 11:45:00|25.66|23.69|25.64|23.67|25.68|23.71|25.47|23.51|0
1699530600000|2023-11-09 11:50:00|25.62|23.65|25.42|23.47|25.64|23.67|25.38|23.43|0
1699530900000|2023-11-09 11:55:00|25.38|23.43|25.34|23.39|25.51|23.55|25.25|23.31|0
1699531200000|2023-11-09 12:00:00|25.38|23.43|25.64|23.66|25.64|23.66|25.38|23.43|0
1699531500000|2023-11-09 12:05:00|25.59|23.62|25.81|23.82|25.85|23.86|25.59|23.62|0
1699531800000|2023-11-09 12:10:00|25.78|23.8|25.76|23.78|25.78|23.8|25.59|23.62|0
1699532100000|2023-11-09 12:15:00|25.68|23.7|25.7|23.72|25.81|23.82|25.68|23.7|0
1699532400000|2023-11-09 12:20:00|25.72|23.74|25.72|23.74|25.76|23.78|25.55|23.58|0
1699532700000|2023-11-09 12:25:00|25.67|23.7|25.59|23.62|25.8|23.82|25.46|23.5|0
1699533000000|2023-11-09 12:30:00|25.63|23.66|25.8|23.82|25.85|23.86|25.54|23.58|0
1699533300000|2023-11-09 12:35:00|25.85|23.86|25.76|23.78|25.85|23.86|25.67|23.7|0
1699533600000|2023-11-09 12:40:00|25.67|23.7|25.71|23.74|25.8|23.82|25.63|23.66|0
1699533900000|2023-11-09 12:45:00|25.76|23.78|25.97|23.97|26.02|24.02|25.71|23.74|0
1699534200000|2023-11-09 12:50:00|26.02|24.02|25.97|23.97|26.02|24.02|25.89|23.89|0
1699534500000|2023-11-09 12:55:00|26.01|24.01|26.06|24.06|26.06|24.06|25.93|23.93|0
1699534800000|2023-11-09 13:00:00|26.01|24.01|26.31|24.31|26.39|24.39|26.01|24.01|0
1699535100000|2023-11-09 13:05:00|26.33|24.33|26.43|24.43|26.43|24.43|26.22|24.22|0
1699535400000|2023-11-09 13:10:00|26.39|24.39|26.31|24.31|26.43|24.43|26.22|24.22|0
1699535700000|2023-11-09 13:15:00|26.35|24.35|26.47|24.47|26.47|24.47|26.18|24.18|0
1699536000000|2023-11-09 13:20:00|26.43|24.43|26.35|24.35|26.47|24.47|26.26|24.26|0
1699536300000|2023-11-09 13:25:00|26.3|24.3|26.43|24.43|26.51|24.51|26.3|24.3|0
1699536600000|2023-11-09 13:30:00|26.47|24.47|26.13|24.13|26.73|24.73|25.96|23.97|0
1699536900000|2023-11-09 13:35:00|26.11|24.11|26.53|24.53|26.64|24.64|26.05|24.05|0
1699537200000|2023-11-09 13:40:00|26.56|24.56|26.47|24.47|26.64|24.64|26.36|24.36|0
1699537500000|2023-11-09 13:45:00|26.51|24.51|27.03|25.03|27.11|25.11|26.51|24.51|0
1699537800000|2023-11-09 13:50:00|26.98|24.98|26.98|24.98|27.03|25.03|26.64|24.64|0
1699538100000|2023-11-09 13:55:00|26.96|24.96|26.89|24.89|26.98|24.98|26.72|24.72|0
1699538400000|2023-11-09 14:00:00|26.94|24.94|26.42|24.42|26.94|24.94|26.38|24.38|0
1699538700000|2023-11-09 14:05:00|26.47|24.47|26.29|24.29|26.64|24.64|26.29|24.29|0
1699539000000|2023-11-09 14:10:00|26.34|24.34|27.06|25.06|27.11|25.11|26.34|24.34|0
1699539300000|2023-11-09 14:15:00|27.02|25.02|27.02|25.02|27.24|25.24|27.02|25.02|0
1699539600000|2023-11-09 14:20:00|27.06|25.06|26.98|24.98|27.06|25.06|26.85|24.85|0
1699539900000|2023-11-09 14:25:00|26.93|24.93|26.59|24.59|26.93|24.93|26.55|24.55|0
1699540200000|2023-11-09 14:30:00|26.55|24.55|25.37|23.42|26.55|24.55|25.3|23.36|0
1699540500000|2023-11-09 14:35:00|25.28|23.34|24.5|22.62|25.3|23.36|24.5|22.62|0
1699540800000|2023-11-09 14:40:00|24.46|22.58|24.84|22.93|25.22|23.28|24.46|22.58|0
1699541100000|2023-11-09 14:45:00|24.79|22.89|25|23.07|25.25|23.31|24.41|22.54|0
1699541400000|2023-11-09 14:50:00|25.06|23.13|25.23|23.29|25.8|23.82|24.7|22.8|0
1699541700000|2023-11-09 14:55:00|25.21|23.27|25.81|23.82|25.81|23.82|25.04|23.11|0
1699542000000|2023-11-09 15:00:00|25.85|23.86|24.95|23.03|26.32|24.32|24.91|22.99|0
1699542300000|2023-11-09 15:05:00|24.91|22.99|23.96|22.11|25|23.07|23.47|21.67|0
1699542600000|2023-11-09 15:10:00|24|22.15|24.73|22.83|24.78|22.87|23.47|21.66|0
1699542900000|2023-11-09 15:15:00|24.69|22.79|24.24|22.37|24.86|22.95|24.16|22.3|0
1699543200000|2023-11-09 15:20:00|24.26|22.39|24.48|22.6|24.53|22.64|24.07|22.22|0
1699543500000|2023-11-09 15:25:00|24.4|22.52|24.07|22.22|24.4|22.52|23.87|22.03|0
1699543800000|2023-11-09 15:30:00|24.03|22.18|23.59|21.77|24.07|22.22|23.59|21.77|0
1699544100000|2023-11-09 15:35:00|23.63|21.81|23.95|22.11|24.44|22.56|23.47|21.66|0
1699544400000|2023-11-09 15:40:00|23.91|22.07|24.32|22.44|24.36|22.48|23.47|21.66|0
1699544700000|2023-11-09 15:45:00|24.19|22.33|24.03|22.18|24.32|22.44|23.91|22.07|0
1699545000000|2023-11-09 15:50:00|23.99|22.14|24.56|22.67|24.69|22.79|23.99|22.14|0
1699545300000|2023-11-09 15:55:00|24.52|22.63|24.93|23.02|24.93|23.02|24.4|22.52|0
1699545600000|2023-11-09 16:00:00|24.89|22.98|25.4|23.44|25.4|23.44|24.89|22.98|0
1699545900000|2023-11-09 16:05:00|25.42|23.46|26.04|24.04|26.21|24.21|25.42|23.46|0
1699546200000|2023-11-09 16:10:00|26.08|24.08|25.91|23.92|26.21|24.21|25.87|23.88|0
1699546500000|2023-11-09 16:15:00|25.95|23.96|25.91|23.92|26.41|24.41|25.91|23.92|0
1699546800000|2023-11-09 16:20:00|25.95|23.96|26.04|24.04|26.16|24.16|25.86|23.88|0
1699547100000|2023-11-09 16:25:00|26.01|24.01|25.06|23.13|26.04|24.04|25.02|23.1|0
1699547400000|2023-11-09 16:30:00|25.02|23.1|25.36|23.41|25.44|23.49|24.94|23.02|0
1699547700000|2023-11-09 16:35:00|25.4|23.45|25.1|23.17|25.53|23.57|24.93|23.02|0
1699548000000|2023-11-09 16:40:00|25.06|23.13|25.23|23.29|25.27|23.33|24.98|23.05|0
1699548300000|2023-11-09 16:45:00|25.19|23.25|25.7|23.72|25.74|23.76|25.19|23.25|0
1699548600000|2023-11-09 16:50:00|25.66|23.68|26|24|26.17|24.17|25.66|23.68|0
1699548900000|2023-11-09 16:55:00|26.04|24.04|25.7|23.72|26.04|24.04|25.35|23.4|0
1699549200000|2023-11-09 17:00:00|25.55|23.58|25.7|23.72|25.7|23.72|25.4|23.44|0
1699549500000|2023-11-09 17:05:00|25.74|23.76|25.7|23.72|25.82|23.84|25.52|23.56|0
1699549800000|2023-11-09 17:10:00|25.69|23.68|25.14|23.2|25.78|23.8|25.05|23.13|0
1699550100000|2023-11-09 17:15:00|25.18|23.24|24.84|22.93|25.18|23.24|24.8|22.89|0
1699550400000|2023-11-09 17:20:00|24.8|22.89|25.05|23.12|25.09|23.16|24.76|22.85|0
1699550700000|2023-11-09 17:25:00|25.01|23.09|24.67|22.77|25.01|23.09|24.59|22.7|0
1699551000000|2023-11-09 17:30:00|24.63|22.74|24.96|23.04|25.01|23.08|24.63|22.74|0
1699551300000|2023-11-09 17:35:00|24.92|23.01|24.54|22.66|25.05|23.12|24.5|22.62|0
1699551600000|2023-11-09 17:40:00|24.59|22.7|24.79|22.89|24.86|22.95|24.5|22.62|0
1699551900000|2023-11-09 17:45:00|24.84|22.93|25.22|23.28|25.26|23.32|24.75|22.85|0
1699552200000|2023-11-09 17:50:00|25.17|23.24|25.34|23.39|25.51|23.55|25.13|23.2|0
1699552500000|2023-11-09 17:55:00|25.39|23.43|25.43|23.47|25.56|23.59|25.13|23.2|0
1699552800000|2023-11-09 18:00:00|25.34|23.39|23.3|20.7|25.47|23.51|22.06|20.06|0
1699553100000|2023-11-09 18:05:00|23.64|21.04|22.33|19.73|23.64|21.04|21.9|19.3|0
1699553400000|2023-11-09 18:10:00|22.37|19.77|24.61|22.01|24.69|22.09|22.18|19.58|0
1699553700000|2023-11-09 18:15:00|24.57|21.97|23.6|21|24.57|21.97|23.45|20.85|0
1699554000000|2023-11-09 18:20:00|23.56|20.96|24.37|21.77|24.61|22.01|23.45|20.85|0
1699554300000|2023-11-09 18:25:00|24.45|21.85|24.17|21.57|24.53|21.93|24.02|21.42|0
1699554600000|2023-11-09 18:30:00|24.14|21.54|24.02|21.42|24.14|21.54|23.48|20.88|0
1699554900000|2023-11-09 18:35:00|23.98|21.38|23.23|21.44|24.45|22.3|23.23|21.11|0
1699555200000|2023-11-09 18:40:00|23.27|21.48|22.64|20.9|23.31|21.51|22.37|20.65|0
1699555500000|2023-11-09 18:45:00|22.6|20.86|22.79|21.04|22.87|21.11|22.48|20.75|0
1699555800000|2023-11-09 18:50:00|22.75|21|22.21|20.5|22.91|21.15|22.21|20.5|0
1699556100000|2023-11-09 18:55:00|22.25|20.54|22.29|20.57|22.83|21.07|21.87|20.18|0
1699556400000|2023-11-09 19:00:00|22.25|20.54|22.31|20.59|22.35|20.63|20.79|19.19|0
1699556700000|2023-11-09 19:05:00|21.89|20.2|22.34|20.62|22.46|20.73|21.51|19.86|0
1699557000000|2023-11-09 19:10:00|22.26|20.55|21.77|20.1|22.3|20.59|21.66|20|0
1699557300000|2023-11-09 19:15:00|21.74|20.06|21.07|19.45|21.81|20.13|21|19.38|0
1699557600000|2023-11-09 19:20:00|21.16|19.53|22.3|20.58|22.38|20.65|21.14|19.52|0
1699557900000|2023-11-09 19:25:00|22.22|20.51|22.26|20.55|22.8|21.04|22.03|20.34|0
1699558200000|2023-11-09 19:30:00|22.22|20.51|21.92|20.23|22.57|20.83|21.81|20.13|0
1699558500000|2023-11-09 19:35:00|21.88|20.2|21.51|19.85|22.07|20.37|20.92|19.31|0
1699558800000|2023-11-09 19:40:00|21.55|19.89|20.81|19.21|21.55|19.89|20.67|19.08|0
1699559100000|2023-11-09 19:45:00|20.88|19.28|21.4|19.75|21.52|19.87|20.81|19.21|0
1699559400000|2023-11-09 19:50:00|21.36|19.72|20.7|19.11|21.4|19.75|20.67|19.08|0
1699559700000|2023-11-09 19:55:00|20.74|19.14|21.85|20.17|22.04|20.34|20.28|18.72|0
1699560000000|2023-11-09 20:00:00|21.78|20.1|21.96|20.27|22.11|20.41|21.34|19.7|0
1699560300000|2023-11-09 20:05:00|21.93|20.24|22.15|20.45|22.19|20.48|21.74|20.07|0
1699560600000|2023-11-09 20:10:00|22.19|20.48|22.37|20.65|22.6|20.86|22.11|20.41|0
1699560900000|2023-11-09 20:15:00|22.41|20.69|21.72|20.05|22.45|20.72|21.39|19.75|0
1699561200000|2023-11-09 20:20:00|21.69|20.02|21.35|19.71|21.8|20.12|21.17|19.54|0
1699561500000|2023-11-09 20:25:00|21.32|19.68|21.21|19.57|21.76|20.08|21.1|19.47|0
1699561800000|2023-11-09 20:30:00|21.17|19.54|21.4|19.76|21.57|19.91|21.1|19.47|0
1699562100000|2023-11-09 20:35:00|21.35|19.71|20.84|19.24|21.39|19.74|20.73|19.14|0
1699562400000|2023-11-09 20:40:00|20.88|19.27|20.81|19.2|21.13|19.5|20.73|19.14|0
1699562700000|2023-11-09 20:45:00|20.84|19.24|20.84|19.24|21.02|19.4|20.7|19.11|0
1699563000000|2023-11-09 20:50:00|20.98|19.37|20.8|19.2|21.42|19.77|20.7|19.1|0
1699563300000|2023-11-09 20:55:00|20.84|19.24|21.2|19.57|21.27|19.64|20.66|19.07|0
1699563600000|2023-11-09 21:00:00|21.31|19.67|21.6|19.94|21.6|19.94|21.24|19.6|0
1699563900000|2023-11-09 21:05:00|21.57|19.91|21.53|19.87|21.57|19.91|21.38|19.74|0
1699564200000|2023-11-09 21:10:00|21.6|19.94|21.64|19.97|21.68|20.01|21.56|19.91|0
1699564500000|2023-11-09 21:15:00|21.6|19.94|21.71|20.04|21.79|20.11|21.6|19.94|0
1699564800000|2023-11-09 21:20:00|21.67|20.01|21.75|20.07|21.75|20.07|21.67|20.01|0
1699565100000|2023-11-09 21:25:00|21.76|20.09|21.82|20.14|21.82|20.14|21.75|20.07|0
1699565400000|2023-11-09 21:30:00|21.84|20.16|21.71|20.04|21.84|20.16|21.67|20|0
1699565700000|2023-11-09 21:35:00|21.75|20.07|21.74|20.07|21.78|20.11|21.71|20.04|0
1699566000000|2023-11-09 21:40:00|21.78|20.11|21.74|20.07|21.82|20.14|21.71|20.04|0
1699566300000|2023-11-09 21:45:00|21.78|20.1|21.67|20|21.78|20.1|21.67|20|0
1699566600000|2023-11-09 21:50:00|21.65|19.98|21.57|19.91|21.67|20|21.56|19.9|0
1699566900000|2023-11-09 21:55:00|21.59|19.93|21.61|19.95|21.67|20|21.56|19.9|0
1699567200000|2023-11-09 22:00:00|21.58|19.92|21.57|19.91|21.61|19.95|21.52|19.87|0
1699567500000|2023-11-09 22:05:00|21.58|19.92|21.57|19.91|21.58|19.92|21.57|19.91|0
1699567800000|2023-11-09 22:10:00|21.6|19.94|21.54|19.88|21.6|19.94|21.47|19.82|0
1699568100000|2023-11-09 22:15:00|21.53|19.86|21.52|19.87|21.53|19.88|21.5|19.85|0
1699568400000|2023-11-09 22:20:00|21.48|19.86|21.63|19.97|21.65|19.99|21.48|19.83|0
1699568700000|2023-11-09 22:25:00|21.62|19.96|21.66|19.99|21.7|20.03|21.61|19.95|0
1699569000000|2023-11-09 22:30:00|21.65|19.98|21.59|19.93|21.65|19.98|21.52|19.87|0
1699569300000|2023-11-09 22:35:00|21.52|19.87|21.51|19.86|21.58|19.92|21.51|19.86|0
1699569600000|2023-11-09 22:40:00|21.5|19.85|21.52|19.86|21.54|19.88|21.5|19.84|0
1699569900000|2023-11-09 22:45:00|21.5|19.84|21.5|19.85|21.51|19.85|21.5|19.84|0
1699570200000|2023-11-09 22:50:00|21.51|19.84|21.51|19.86|21.51|19.86|21.49|19.84|0
1699570500000|2023-11-09 22:55:00|21.52|19.84|21.55|19.89|21.55|19.89|21.48|19.82|0
1699570800000|2023-11-09 23:00:00|21.52|19.87|21.16|19.53|21.56|19.9|21.1|19.48|0
1699571100000|2023-11-09 23:05:00|21.14|19.51|21.1|19.48|21.21|19.58|21.07|19.45|0
1699571400000|2023-11-09 23:10:00|21.14|19.51|21.03|19.41|21.18|19.55|21.03|19.41|0
1699571700000|2023-11-09 23:15:00|20.99|19.38|20.74|19.14|21.03|19.41|20.71|19.11|0
1699572000000|2023-11-09 23:20:00|20.78|19.18|20.54|18.94|20.85|19.24|20.5|18.9|0
1699572300000|2023-11-09 23:25:00|20.57|18.97|20.74|19.14|20.78|19.18|20.57|18.97|0
1699572600000|2023-11-09 23:30:00|20.78|19.18|20.85|19.24|20.88|19.28|20.74|19.14|0
1699572900000|2023-11-09 23:35:00|20.88|19.28|20.77|19.17|20.88|19.28|20.71|19.11|0
1699573200000|2023-11-09 23:40:00|20.74|19.14|20.81|19.21|20.81|19.21|20.74|19.14|0
1699573500000|2023-11-09 23:45:00|20.77|19.17|20.88|19.27|20.88|19.27|20.74|19.14|0
1699573800000|2023-11-09 23:50:00|20.91|19.31|20.88|19.27|20.91|19.31|20.81|19.21|0
1699574100000|2023-11-09 23:55:00|20.91|19.31|20.88|19.27|20.91|19.31|20.84|19.24|0
1699574400000|2023-11-10 00:00:00|20.84|19.24|20.63|19.03|20.91|19.3|20.6|19|0
1699574700000|2023-11-10 00:05:00|20.6|19|20.6|19|20.73|19.13|20.53|18.93|0
1699575000000|2023-11-10 00:10:00|20.56|18.96|20.46|18.86|20.7|19.1|20.46|18.86|0
1699575300000|2023-11-10 00:15:00|20.44|18.84|20.36|18.76|20.49|18.89|20.22|18.62|0
1699575600000|2023-11-10 00:20:00|20.39|18.79|20.34|18.74|20.39|18.79|20.29|18.69|0
1699575900000|2023-11-10 00:25:00|20.32|18.72|20.39|18.79|20.39|18.79|20.29|18.69|0
1699576200000|2023-11-10 00:30:00|20.37|18.77|20.25|18.65|20.42|18.82|20.22|18.62|0
1699576500000|2023-11-10 00:35:00|20.27|18.67|20.35|18.75|20.35|18.75|20.12|18.52|0
1699576800000|2023-11-10 00:40:00|20.32|18.72|20.49|18.89|20.49|18.89|20.32|18.72|0
1699577100000|2023-11-10 00:45:00|20.47|18.87|20.49|18.89|20.52|18.92|20.45|18.85|0
1699577400000|2023-11-10 00:50:00|20.52|18.92|20.76|19.16|20.8|19.2|20.49|18.89|0
1699577700000|2023-11-10 00:55:00|20.8|19.2|20.9|19.29|20.9|19.29|20.79|19.19|0
1699578000000|2023-11-10 01:00:00|20.87|19.26|20.9|19.29|20.9|19.29|20.83|19.23|0
1699578300000|2023-11-10 01:05:00|20.88|19.28|20.94|19.33|21.01|19.39|20.86|19.26|0
1699578600000|2023-11-10 01:10:00|20.95|19.34|21.04|19.42|21.15|19.53|20.94|19.33|0
1699578900000|2023-11-10 01:15:00|21.06|19.44|21.12|19.49|21.15|19.52|21.04|19.42|0
1699579200000|2023-11-10 01:20:00|21.1|19.47|21.11|19.49|21.3|19.66|21.04|19.42|0
1699579500000|2023-11-10 01:25:00|21.15|19.52|21.15|19.52|21.26|19.62|21.08|19.46|0
1699579800000|2023-11-10 01:30:00|21.11|19.49|21.11|19.49|21.19|19.56|21|19.39|0
1699580100000|2023-11-10 01:35:00|21.08|19.45|21.11|19.49|21.18|19.55|21.04|19.42|0
1699580400000|2023-11-10 01:40:00|21.08|19.45|21.04|19.42|21.08|19.45|20.97|19.35|0
1699580700000|2023-11-10 01:45:00|21|19.39|21.22|19.59|21.22|19.59|20.97|19.35|0
1699581000000|2023-11-10 01:50:00|21.18|19.55|21.65|19.99|21.8|20.12|21.18|19.55|0
1699581300000|2023-11-10 01:55:00|21.62|19.95|21.62|19.95|21.73|20.06|21.58|19.92|0
1699581600000|2023-11-10 02:00:00|21.6|19.94|21.65|19.99|21.65|19.99|21.54|19.88|0
1699581900000|2023-11-10 02:05:00|21.61|19.95|21.47|19.82|21.61|19.95|21.47|19.82|0
1699582200000|2023-11-10 02:10:00|21.43|19.78|21.72|20.05|21.76|20.09|21.37|19.73|0
1699582500000|2023-11-10 02:15:00|21.76|20.09|21.76|20.09|21.87|20.19|21.65|19.98|0
1699582800000|2023-11-10 02:20:00|21.72|20.05|21.67|20|21.72|20.05|21.54|19.88|0
1699583100000|2023-11-10 02:25:00|21.65|19.98|21.87|20.19|21.87|20.19|21.61|19.95|0
1699583400000|2023-11-10 02:30:00|21.83|20.15|21.72|20.05|21.91|20.22|21.65|19.98|0
1699583700000|2023-11-10 02:35:00|21.68|20.02|21.5|19.84|21.72|20.05|21.5|19.84|0
1699584000000|2023-11-10 02:40:00|21.53|19.88|21.5|19.84|21.61|19.95|21.5|19.84|0
1699584300000|2023-11-10 02:45:00|21.53|19.88|21.68|20.01|21.68|20.01|21.5|19.84|0
1699584600000|2023-11-10 02:50:00|21.66|19.99|21.61|19.94|21.68|20.01|21.61|19.94|0
1699584900000|2023-11-10 02:55:00|21.64|19.98|21.68|20.01|21.72|20.05|21.62|19.96|0
1699585200000|2023-11-10 03:00:00|21.72|20.04|21.71|20.04|21.75|20.08|21.68|20.01|0
1699585500000|2023-11-10 03:05:00|21.75|20.08|21.82|20.15|21.9|20.21|21.71|20.04|0
1699585800000|2023-11-10 03:10:00|21.86|20.18|21.64|19.97|21.86|20.18|21.64|19.97|0
1699586100000|2023-11-10 03:15:00|21.68|20.01|21.67|20.01|21.79|20.11|21.64|19.97|0
1699586400000|2023-11-10 03:20:00|21.69|20.02|21.71|20.04|21.79|20.11|21.67|20.01|0
1699586700000|2023-11-10 03:25:00|21.67|20.01|21.71|20.04|21.71|20.04|21.67|20.01|0
1699587000000|2023-11-10 03:30:00|21.67|20.01|21.75|20.07|21.78|20.11|21.67|20.01|0
1699587300000|2023-11-10 03:35:00|21.78|20.11|21.74|20.07|21.82|20.14|21.74|20.07|0
1699587600000|2023-11-10 03:40:00|21.71|20.04|21.71|20.04|21.78|20.11|21.67|20|0
1699587900000|2023-11-10 03:45:00|21.74|20.07|21.63|19.97|21.74|20.07|21.63|19.97|0
1699588200000|2023-11-10 03:50:00|21.67|20|21.63|19.97|21.67|20|21.59|19.93|0
1699588500000|2023-11-10 03:55:00|21.67|20|21.74|20.07|21.78|20.1|21.59|19.93|0
1699588800000|2023-11-10 04:00:00|21.7|20.03|21.85|20.17|21.85|20.17|21.7|20.03|0
1699589100000|2023-11-10 04:05:00|21.81|20.14|21.81|20.14|21.85|20.17|21.78|20.1|0
1699589400000|2023-11-10 04:10:00|21.83|20.15|21.85|20.17|21.85|20.17|21.81|20.13|0
1699589700000|2023-11-10 04:15:00|21.81|20.13|21.85|20.17|21.85|20.17|21.79|20.12|0
1699590000000|2023-11-10 04:20:00|21.89|20.2|22|20.3|22.03|20.34|21.89|20.2|0
1699590300000|2023-11-10 04:25:00|22.01|20.32|22|20.3|22.01|20.32|21.98|20.29|0
1699590600000|2023-11-10 04:30:00|22.03|20.34|22.11|20.41|22.18|20.48|22.03|20.34|0
1699590900000|2023-11-10 04:35:00|22.14|20.44|22.03|20.34|22.14|20.44|21.99|20.3|0
1699591200000|2023-11-10 04:40:00|21.99|20.3|22.03|20.34|22.03|20.34|21.99|20.3|0
1699591500000|2023-11-10 04:45:00|22.05|20.35|22.07|20.37|22.07|20.37|22.05|20.35|0
1699591800000|2023-11-10 04:50:00|22.03|20.33|22.03|20.33|22.07|20.37|21.99|20.3|0
1699592100000|2023-11-10 04:55:00|22.05|20.35|22.06|20.37|22.07|20.37|22.03|20.33|0
1699592400000|2023-11-10 05:00:00|22.1|20.4|22.06|20.37|22.1|20.4|22.03|20.33|0
1699592700000|2023-11-10 05:05:00|22.04|20.35|21.99|20.3|22.1|20.4|21.95|20.26|0
1699593000000|2023-11-10 05:10:00|22.03|20.33|21.91|20.23|22.03|20.33|21.88|20.19|0
1699593300000|2023-11-10 05:15:00|21.88|20.19|21.84|20.16|21.88|20.19|21.76|20.09|0
1699593600000|2023-11-10 05:20:00|21.87|20.19|21.91|20.23|21.91|20.23|21.84|20.16|0
1699593900000|2023-11-10 05:25:00|21.87|20.19|21.95|20.26|21.95|20.26|21.87|20.19|0
1699594200000|2023-11-10 05:30:00|21.98|20.29|21.98|20.29|22.13|20.43|21.98|20.29|0
1699594500000|2023-11-10 05:35:00|22.02|20.33|21.81|20.14|22.02|20.33|21.76|20.09|0
1699594800000|2023-11-10 05:40:00|21.83|20.15|21.98|20.29|21.98|20.29|21.83|20.15|0
1699595100000|2023-11-10 05:45:00|22|20.31|22.09|20.39|22.09|20.39|21.98|20.29|0
1699595400000|2023-11-10 05:50:00|22.06|20.36|22.05|20.36|22.28|20.57|22.05|20.36|0
1699595700000|2023-11-10 05:55:00|22.03|20.34|22.09|20.39|22.13|20.43|22.03|20.34|0
1699596000000|2023-11-10 06:00:00|22.05|20.36|22.2|20.49|22.2|20.5|22.02|20.32|0
1699596300000|2023-11-10 06:05:00|22.18|20.48|22.05|20.36|22.2|20.49|22.05|20.36|0
1699596600000|2023-11-10 06:10:00|22.01|20.35|22.09|20.39|22.13|20.42|22.01|20.32|0
1699596900000|2023-11-10 06:15:00|22.05|20.35|22.01|20.32|22.05|20.35|21.86|20.18|0
1699597200000|2023-11-10 06:20:00|21.97|20.28|22.01|20.32|22.05|20.35|21.97|20.28|0
1699597500000|2023-11-10 06:25:00|22.05|20.35|22.12|20.42|22.12|20.42|22.05|20.35|0
1699597800000|2023-11-10 06:30:00|22.16|20.46|22.08|20.39|22.16|20.46|22.06|20.37|0
1699598100000|2023-11-10 06:35:00|22.12|20.42|22.2|20.49|22.27|20.56|22.12|20.42|0
1699598400000|2023-11-10 06:40:00|22.23|20.52|22.23|20.52|22.23|20.52|22.16|20.45|0
1699598700000|2023-11-10 06:45:00|22.27|20.56|22.27|20.56|22.27|20.56|22.23|20.52|0
1699599000000|2023-11-10 06:50:00|22.23|20.52|22.34|20.63|22.34|20.63|22.16|20.45|0
1699599300000|2023-11-10 06:55:00|22.31|20.59|22.19|20.48|22.31|20.59|22.12|20.42|0
1699599600000|2023-11-10 07:00:00|22.15|20.45|22.17|20.47|22.3|20.59|22.12|20.42|0
1699599900000|2023-11-10 07:05:00|22.15|20.45|22.25|20.53|22.38|20.66|22.12|20.41|0
1699600200000|2023-11-10 07:10:00|22.27|20.55|22.45|20.73|22.49|20.76|22.23|20.52|0
1699600500000|2023-11-10 07:15:00|22.49|20.76|22.41|20.69|22.49|20.76|22.26|20.55|0
1699600800000|2023-11-10 07:20:00|22.45|20.73|22.53|20.8|22.64|20.9|22.41|20.69|0
1699601100000|2023-11-10 07:25:00|22.57|20.83|22.64|20.9|22.64|20.9|22.49|20.76|0
1699601400000|2023-11-10 07:30:00|22.6|20.86|22.56|20.83|22.64|20.9|22.37|20.65|0
1699601700000|2023-11-10 07:35:00|22.6|20.86|22.79|21.04|22.83|21.08|22.54|20.81|0
1699602000000|2023-11-10 07:40:00|22.77|21.02|22.91|21.15|23.02|21.25|22.75|21|0
1699602300000|2023-11-10 07:45:00|22.95|21.18|22.91|21.14|23.06|21.29|22.89|21.13|0
1699602600000|2023-11-10 07:50:00|22.87|21.11|22.87|21.11|22.87|21.11|22.79|21.04|0
1699602900000|2023-11-10 07:55:00|22.85|21.09|22.87|21.11|22.98|21.21|22.79|21.04|0
1699603200000|2023-11-10 08:00:00|22.94|21.18|23.02|21.25|23.1|21.32|22.9|21.14|0
1699603500000|2023-11-10 08:05:00|23|21.23|23.02|21.25|23.17|21.39|22.81|21.05|0
1699603800000|2023-11-10 08:10:00|23.06|21.28|22.11|20.41|23.18|21.4|16.33|15.08|0
1699604100000|2023-11-10 08:15:00|22.07|20.37|22.33|20.62|22.33|20.62|21.99|20.3|0
1699604400000|2023-11-10 08:20:00|22.31|20.6|21.99|20.3|22.33|20.62|21.99|20.3|0
1699604700000|2023-11-10 08:25:00|21.95|20.26|22.1|20.4|22.18|20.47|21.95|20.26|0
1699605000000|2023-11-10 08:30:00|22.07|20.37|22.22|20.51|22.22|20.51|21.95|20.26|0
1699605300000|2023-11-10 08:35:00|22.25|20.54|21.99|20.3|22.29|20.58|21.99|20.3|0
1699605600000|2023-11-10 08:40:00|22.03|20.33|22.03|20.33|22.03|20.33|21.93|20.24|0
1699605900000|2023-11-10 08:45:00|21.99|20.3|21.8|20.12|21.99|20.3|21.61|19.95|0
1699606200000|2023-11-10 08:50:00|21.78|20.1|21.54|19.88|21.84|20.16|21.5|19.85|0
1699606500000|2023-11-10 08:55:00|21.5|19.85|21.5|19.85|21.54|19.88|21.24|19.61|0
1699606800000|2023-11-10 09:00:00|21.54|19.88|21.28|19.64|21.54|19.88|21.2|19.57|0
1699607100000|2023-11-10 09:05:00|21.24|19.61|21.31|19.67|21.42|19.78|21.17|19.54|0
1699607400000|2023-11-10 09:10:00|21.29|19.66|20.69|19.1|21.29|19.66|20.62|19.04|0
1699607700000|2023-11-10 09:15:00|20.66|19.07|20.55|18.97|20.69|19.1|20.37|18.8|0
1699608000000|2023-11-10 09:20:00|20.57|18.98|20.41|18.84|20.66|19.07|20.41|18.84|0
1699608300000|2023-11-10 09:25:00|20.42|18.85|20.48|18.9|20.69|19.1|20.37|18.8|0
1699608600000|2023-11-10 09:30:00|20.4|18.83|20.55|18.97|20.58|19|20.3|18.74|0
1699608900000|2023-11-10 09:35:00|20.51|18.93|20.84|19.24|20.88|19.27|20.21|18.66|0
1699609200000|2023-11-10 09:40:00|20.81|19.21|21.13|19.5|21.13|19.51|20.77|19.17|0
1699609500000|2023-11-10 09:45:00|21.09|19.47|21.38|19.74|21.46|19.81|21.09|19.47|0
1699609800000|2023-11-10 09:50:00|21.42|19.77|21.61|19.94|21.68|20.01|21.38|19.74|0
1699610100000|2023-11-10 09:55:00|21.64|19.98|21.7|20.03|21.75|20.08|21.53|19.87|0
1699610400000|2023-11-10 10:00:00|21.72|20.04|21.2|19.57|21.75|20.08|21.2|19.57|0
1699610700000|2023-11-10 10:05:00|21.24|19.6|20.96|19.35|21.24|19.6|20.84|19.23|0
1699611000000|2023-11-10 10:10:00|20.94|19.33|21.23|19.6|21.31|19.67|20.8|19.2|0
1699611300000|2023-11-10 10:15:00|21.27|19.63|21.09|19.46|21.27|19.63|21.03|19.41|0
1699611600000|2023-11-10 10:20:00|21.05|19.43|20.81|19.21|21.09|19.46|20.8|19.2|0
1699611900000|2023-11-10 10:25:00|20.83|19.23|20.9|19.3|20.92|19.31|20.73|19.13|0
1699612200000|2023-11-10 10:30:00|20.94|19.33|20.72|19.13|20.94|19.33|20.55|18.96|0
1699612500000|2023-11-10 10:35:00|20.69|19.1|20.97|19.36|21.01|19.39|20.69|19.1|0
1699612800000|2023-11-10 10:40:00|20.9|19.29|20.9|19.29|21.01|19.39|20.76|19.16|0
1699613100000|2023-11-10 10:45:00|20.87|19.26|21.05|19.43|21.12|19.49|20.79|19.19|0
1699613400000|2023-11-10 10:50:00|21.06|19.44|20.86|19.26|21.12|19.49|20.86|19.26|0
1699613700000|2023-11-10 10:55:00|20.88|19.27|21.04|19.42|21.15|19.53|20.86|19.26|0
1699614000000|2023-11-10 11:00:00|20.97|19.36|20.93|19.32|21.08|19.46|20.72|19.12|0
1699614300000|2023-11-10 11:05:00|20.97|19.36|20.86|19.26|21.08|19.46|20.86|19.26|0
1699614600000|2023-11-10 11:10:00|20.82|19.22|20.57|18.99|20.86|19.26|20.57|18.99|0
1699614900000|2023-11-10 11:15:00|20.61|19.02|20.82|19.22|20.9|19.29|20.59|19.01|0
1699615200000|2023-11-10 11:20:00|20.79|19.19|20.86|19.25|20.89|19.29|20.68|19.09|0
1699615500000|2023-11-10 11:25:00|20.82|19.22|20.71|19.12|20.93|19.32|20.68|19.09|0
1699615800000|2023-11-10 11:30:00|20.75|19.15|20.32|18.76|20.75|19.15|20.32|18.76|0
1699616100000|2023-11-10 11:35:00|20.29|18.73|20.43|18.86|20.46|18.89|20.18|18.63|0
1699616400000|2023-11-10 11:40:00|20.39|18.82|20.37|18.8|20.53|18.95|20.32|18.76|0
1699616700000|2023-11-10 11:45:00|20.39|18.82|20.42|18.85|20.43|18.85|20.28|18.72|0
1699617000000|2023-11-10 11:50:00|20.39|18.82|20.64|19.05|20.64|19.05|20.39|18.82|0
1699617300000|2023-11-10 11:55:00|20.6|19.02|20.98|19.36|21|19.38|20.6|19.02|0
1699617600000|2023-11-10 12:00:00|20.96|19.35|20.78|19.18|20.96|19.35|20.71|19.11|0
1699617900000|2023-11-10 12:05:00|20.74|19.15|21.03|19.41|21.07|19.45|20.74|19.15|0
1699618200000|2023-11-10 12:10:00|20.99|19.38|21.47|19.82|21.52|19.87|20.98|19.36|0
1699618500000|2023-11-10 12:15:00|21.5|19.85|21.61|19.95|21.69|20.02|21.43|19.78|0
1699618800000|2023-11-10 12:20:00|21.54|19.88|21.5|19.85|21.54|19.88|21.39|19.75|0
1699619100000|2023-11-10 12:25:00|21.47|19.81|21.87|20.19|21.91|20.23|21.47|19.81|0
1699619400000|2023-11-10 12:30:00|21.84|20.16|22.14|20.43|22.25|20.54|21.84|20.16|0
1699619700000|2023-11-10 12:35:00|22.1|20.4|22.4|20.68|22.44|20.71|22.06|20.36|0
1699620000000|2023-11-10 12:40:00|22.36|20.64|22.13|20.43|22.75|21|22.13|20.43|0
1699620300000|2023-11-10 12:45:00|22.09|20.39|21.98|20.29|22.09|20.39|21.94|20.25|0
1699620600000|2023-11-10 12:50:00|22|20.3|21.83|20.15|22.09|20.39|21.77|20.1|0
1699620900000|2023-11-10 12:55:00|21.79|20.11|22.05|20.36|22.2|20.5|21.79|20.11|0
1699621200000|2023-11-10 13:00:00|22.09|20.39|21.83|20.15|22.2|20.5|21.68|20.01|0
1699621500000|2023-11-10 13:05:00|21.84|20.16|22.47|20.74|22.47|20.74|21.75|20.08|0
1699621800000|2023-11-10 13:10:00|22.51|20.78|22.43|20.7|22.51|20.78|22.24|20.53|0
1699622100000|2023-11-10 13:15:00|22.39|20.67|22.45|20.72|22.7|20.95|22.35|20.63|0
1699622400000|2023-11-10 13:20:00|22.43|20.7|22.2|20.49|22.56|20.83|22.2|20.49|0
1699622700000|2023-11-10 13:25:00|22.24|20.53|22.47|20.74|22.66|20.91|22.24|20.53|0
1699623000000|2023-11-10 13:30:00|22.43|20.7|22.31|20.59|22.43|20.7|22.08|20.38|0
1699623300000|2023-11-10 13:35:00|22.35|20.63|22.89|21.13|22.89|21.13|22.35|20.63|0
1699623600000|2023-11-10 13:40:00|22.85|21.09|23.04|21.27|23.04|21.27|22.62|20.88|0
1699623900000|2023-11-10 13:45:00|23|21.23|23.16|21.38|23.2|21.42|22.93|21.16|0
1699624200000|2023-11-10 13:50:00|23.2|21.41|23.44|21.64|23.68|21.86|23.2|21.41|0
1699624500000|2023-11-10 13:55:00|23.48|21.67|23|21.23|23.56|21.75|22.92|21.16|0
1699624800000|2023-11-10 14:00:00|23.04|21.27|22.69|20.94|23.04|21.27|22.69|20.94|0
1699625100000|2023-11-10 14:05:00|22.77|21.02|22.65|20.91|22.81|21.05|22.65|20.91|0
1699625400000|2023-11-10 14:10:00|22.61|20.87|22.92|21.16|23|21.23|22.53|20.8|0
1699625700000|2023-11-10 14:15:00|22.96|21.19|22.76|21.01|22.96|21.19|22.73|20.98|0
1699626000000|2023-11-10 14:20:00|22.73|20.98|22.84|21.08|22.92|21.16|22.69|20.94|0
1699626300000|2023-11-10 14:25:00|22.76|21.01|23.39|21.59|23.59|21.78|22.76|21.01|0
1699626600000|2023-11-10 14:30:00|23.35|21.56|22.34|20.62|23.35|21.56|22.22|20.51|0
1699626900000|2023-11-10 14:35:00|22.3|20.58|23.35|21.55|23.43|21.62|21.53|19.88|0
1699627200000|2023-11-10 14:40:00|23.39|21.59|24.28|22.41|24.32|22.45|23.35|21.55|0
1699627500000|2023-11-10 14:45:00|24.36|22.49|23.07|21.3|24.44|22.56|23|21.23|0
1699627800000|2023-11-10 14:50:00|23.11|21.33|23.07|21.3|23.23|21.44|22.72|20.97|0
1699628100000|2023-11-10 14:55:00|23.03|21.26|22.78|21.02|23.15|21.37|22.5|20.77|0
1699628400000|2023-11-10 15:00:00|22.82|21.06|21.83|20.16|22.82|21.06|21.68|20.02|0
1699628700000|2023-11-10 15:05:00|21.91|20.23|21.8|20.12|22.48|20.75|21.72|20.05|0
1699629000000|2023-11-10 15:10:00|21.72|20.05|21.98|20.29|22.52|20.79|21.65|19.98|0
1699629300000|2023-11-10 15:15:00|21.93|20.24|22.4|20.68|22.4|20.68|21.53|19.88|0
1699629600000|2023-11-10 15:20:00|22.33|20.61|21.98|20.29|22.6|20.86|21.98|20.29|0
1699629900000|2023-11-10 15:25:00|21.94|20.26|21.27|19.63|21.98|20.29|21.01|19.4|0
1699630200000|2023-11-10 15:30:00|21.31|19.67|20.86|19.26|21.64|19.98|20.86|19.26|0
1699630500000|2023-11-10 15:35:00|20.9|19.29|20.97|19.36|21.53|19.87|20.83|19.23|0
1699630800000|2023-11-10 15:40:00|20.94|19.33|21.53|19.87|21.65|19.98|20.7|19.11|0
1699631100000|2023-11-10 15:45:00|21.56|19.9|22.09|20.39|22.55|20.81|21.34|19.7|0
1699631400000|2023-11-10 15:50:00|22.13|20.43|22.13|20.42|22.47|20.74|21.94|20.25|0
1699631700000|2023-11-10 15:55:00|22.16|20.46|22.55|20.81|22.55|20.81|22.09|20.39|0
1699632000000|2023-11-10 16:00:00|22.51|20.78|23.61|21.79|23.61|21.79|22.51|20.78|0
1699632300000|2023-11-10 16:05:00|23.65|21.83|22.57|20.84|24.59|22.7|22.5|20.77|0
1699632600000|2023-11-10 16:10:00|22.65|20.91|23.05|21.28|23.09|21.31|22.42|20.69|0
1699632900000|2023-11-10 16:15:00|23.01|21.24|22.95|21.18|23.29|21.5|22.81|21.05|0
1699633200000|2023-11-10 16:20:00|23.01|21.24|22.97|21.2|23.17|21.38|22.85|21.09|0
1699633500000|2023-11-10 16:25:00|22.93|21.16|22.85|21.09|23.09|21.31|22.61|20.87|0
1699633800000|2023-11-10 16:30:00|22.89|21.13|22.43|20.71|22.97|21.2|22.41|20.69|0
1699634100000|2023-11-10 16:35:00|22.45|20.72|22.49|20.76|22.69|20.94|22.1|20.4|0
1699634400000|2023-11-10 16:40:00|22.57|20.83|23.04|21.27|23.04|21.27|22.49|20.76|0
1699634700000|2023-11-10 16:45:00|23|21.23|22.53|20.79|23.04|21.27|22.53|20.79|0
1699635000000|2023-11-10 16:50:00|22.57|20.83|22.96|21.19|23.04|21.27|22.53|20.79|0
1699635300000|2023-11-10 16:55:00|23|21.23|23.08|21.3|23.12|21.34|22.76|21.01|0
1699635600000|2023-11-10 17:00:00|23.12|21.34|23.68|21.86|23.85|22.01|23|21.23|0
1699635900000|2023-11-10 17:05:00|23.64|21.82|23.98|22.13|24.02|22.17|23.6|21.79|0
1699636200000|2023-11-10 17:10:00|23.94|22.1|23.73|21.9|24.1|22.25|23.65|21.83|0
1699636500000|2023-11-10 17:15:00|23.69|21.87|23.85|22.02|23.93|22.09|23.69|21.87|0
1699636800000|2023-11-10 17:20:00|23.89|22.06|23.89|22.05|24.02|22.17|23.73|21.9|0
1699637100000|2023-11-10 17:25:00|23.93|22.09|23.85|22.02|24.02|22.17|23.81|21.98|0
1699637400000|2023-11-10 17:30:00|23.93|22.09|25.32|23.37|25.36|23.41|23.89|22.05|0
1699637700000|2023-11-10 17:35:00|25.36|23.41|26.14|24.14|26.14|24.14|25.32|23.37|0
1699638000000|2023-11-10 17:40:00|26.19|24.19|26.23|24.23|26.44|24.44|25.84|23.86|0
1699638300000|2023-11-10 17:45:00|26.19|24.19|25.97|23.97|26.23|24.23|25.84|23.85|0
1699638600000|2023-11-10 17:50:00|26.02|24.02|26.87|24.87|26.87|24.87|25.84|23.85|0
1699638900000|2023-11-10 17:55:00|26.91|24.91|26.52|24.52|26.91|24.91|26.31|24.31|0
1699639200000|2023-11-10 18:00:00|26.61|24.61|26.65|24.65|26.65|24.65|25.81|23.83|0
1699639500000|2023-11-10 18:05:00|26.61|24.61|26.06|24.06|26.61|24.61|26.06|24.06|0
1699639800000|2023-11-10 18:10:00|26.1|24.1|25.92|23.93|26.22|24.22|25.66|23.69|0
1699640100000|2023-11-10 18:15:00|25.88|23.89|26.01|24.01|26.01|24.01|25.53|23.57|0
1699640400000|2023-11-10 18:20:00|26.05|24.05|26.69|24.69|26.73|24.73|26.05|24.05|0
1699640700000|2023-11-10 18:25:00|26.73|24.73|26.82|24.82|27.25|25.25|26.65|24.65|0
1699641000000|2023-11-10 18:30:00|26.86|24.86|27.38|25.38|27.43|25.43|26.86|24.86|0
1699641300000|2023-11-10 18:35:00|27.34|25.34|27.74|25.74|27.78|25.78|27.21|25.21|0
1699641600000|2023-11-10 18:40:00|27.78|25.78|28.18|26.18|28.27|26.27|27.78|25.78|0
1699641900000|2023-11-10 18:45:00|28.2|26.2|28.23|26.23|28.41|26.41|28.05|26.05|0
1699642200000|2023-11-10 18:50:00|28.18|26.18|27.82|25.82|28.23|26.23|27.73|25.73|0
1699642500000|2023-11-10 18:55:00|27.78|25.78|27.96|25.96|28.09|26.09|27.69|25.69|0
1699642800000|2023-11-10 19:00:00|28|26|27.91|25.91|28.09|26.09|27.82|25.82|0
1699643100000|2023-11-10 19:05:00|27.95|25.95|28.13|26.13|28.18|26.18|27.82|25.82|0
1699643400000|2023-11-10 19:10:00|28.18|26.18|28.49|26.49|28.67|26.67|28.09|26.09|0
1699643700000|2023-11-10 19:15:00|28.51|26.51|28.45|26.45|28.63|26.63|28.27|26.27|0
1699644000000|2023-11-10 19:20:00|28.4|26.4|28.4|26.4|28.67|26.67|28.26|26.26|0
1699644300000|2023-11-10 19:25:00|28.35|26.35|28.49|26.49|28.53|26.53|28.08|26.08|0
1699644600000|2023-11-10 19:30:00|28.51|26.51|28.22|26.22|28.62|26.62|28.13|26.13|0
1699644900000|2023-11-10 19:35:00|28.26|26.26|28.44|26.44|28.49|26.49|28.04|26.04|0
1699645200000|2023-11-10 19:40:00|28.49|26.49|28.44|26.44|28.62|26.62|28.39|26.39|0
1699645500000|2023-11-10 19:45:00|28.42|26.42|28.48|26.48|28.67|26.67|28.35|26.35|0
1699645800000|2023-11-10 19:50:00|28.53|26.53|28.48|26.48|28.8|26.8|28.21|26.21|0
1699646100000|2023-11-10 19:55:00|28.44|26.44|27.96|25.96|28.46|26.46|27.87|25.87|0
1699646400000|2023-11-10 20:00:00|27.93|25.93|28.09|26.09|28.29|26.29|27.91|25.91|0
1699646700000|2023-11-10 20:05:00|28.05|26.05|28.32|26.32|28.32|26.32|28|26|0
1699647000000|2023-11-10 20:10:00|28.27|26.27|28.22|26.22|28.36|26.36|28.09|26.09|0
1699647300000|2023-11-10 20:15:00|28.18|26.18|28.68|26.68|28.68|26.68|27.86|25.86|0
1699647600000|2023-11-10 20:20:00|28.86|26.86|28.81|26.81|28.86|26.86|28.49|26.49|0
1699647900000|2023-11-10 20:25:00|28.77|26.77|29.32|27.32|29.32|27.32|28.68|26.68|0
1699648200000|2023-11-10 20:30:00|29.23|27.23|29.13|27.13|29.37|27.37|28.99|26.99|0
1699648500000|2023-11-10 20:35:00|29.18|27.18|28.92|26.92|29.38|27.38|28.78|26.78|0
1699648800000|2023-11-10 20:40:00|28.87|26.87|29.38|27.38|29.43|27.43|28.73|26.73|0
1699649100000|2023-11-10 20:45:00|29.29|27.29|29.47|27.47|29.9|27.9|29.15|27.15|0
1699649400000|2023-11-10 20:50:00|29.57|27.57|29.43|27.43|29.99|27.99|29.43|27.43|0
1699649700000|2023-11-10 20:55:00|29.52|27.52|29.52|27.52|29.57|27.57|29.19|27.19|0
1699650000000|2023-11-10 21:00:00|29.56|27.56|29.63|27.63|30.08|28.08|29.56|27.56|0
1699650300000|2023-11-10 21:05:00|29.7|27.7|29.61|27.61|29.85|27.85|29.56|27.56|0
1699650600000|2023-11-10 21:10:00|29.56|27.56|29.66|27.66|29.8|27.8|29.47|27.47|0
1699838400000|2023-11-13 01:20:00|27.1|25.02|26.87|24.81|27.1|25.02|26.87|24.81|0
1699838700000|2023-11-13 01:25:00|26.83|24.77|27.15|25.06|27.15|25.06|26.83|24.77|0
1699839300000|2023-11-13 01:35:00|26.93|24.93|26.97|24.97|26.97|24.97|26.88|24.88|0
1699839600000|2023-11-13 01:40:00|26.92|24.92|27.05|25.05|27.05|25.05|26.92|24.92|0
1699839900000|2023-11-13 01:45:00|27.1|25.1|27.14|25.14|27.14|25.14|27.01|25.01|0
1699840200000|2023-11-13 01:50:00|27.1|25.1|27.01|25.01|27.14|25.14|27.01|25.01|0
1699840500000|2023-11-13 01:55:00|27.03|25.03|27.1|25.1|27.1|25.1|27.01|25.01|0
1699840800000|2023-11-13 02:00:00|27.05|25.05|27.05|25.05|27.14|25.14|27.05|25.05|0
1699841100000|2023-11-13 02:05:00|27.01|25.01|27.09|25.09|27.09|25.09|27.01|25.01|0
1699841400000|2023-11-13 02:10:00|27.14|25.14|27.18|25.18|27.22|25.22|27.09|25.09|0
1699841700000|2023-11-13 02:15:00|27.22|25.22|27.2|25.2|27.27|25.27|27.09|25.09|0
1699842000000|2023-11-13 02:20:00|27.22|25.22|27.22|25.22|27.27|25.27|27.18|25.18|0
1699842300000|2023-11-13 02:25:00|27.18|25.18|27|25|27.18|25.18|27|25|0
1699842600000|2023-11-13 02:30:00|27.05|25.05|27.13|25.13|27.18|25.18|27.04|25.04|0
1699842900000|2023-11-13 02:35:00|27.09|25.09|26.7|24.7|27.13|25.13|26.61|24.61|0
1699843200000|2023-11-13 02:40:00|26.74|24.74|26.69|24.69|26.78|24.78|26.65|24.65|0
1699843500000|2023-11-13 02:45:00|26.65|24.65|26.39|24.39|26.69|24.69|26.35|24.35|0
1699843800000|2023-11-13 02:50:00|26.44|24.44|26.31|24.31|26.52|24.52|26.26|24.26|0
1699844100000|2023-11-13 02:55:00|26.26|24.26|26.31|24.31|26.35|24.35|26.26|24.26|0
1699844400000|2023-11-13 03:00:00|26.26|24.26|26.01|24.01|26.26|24.26|26.01|24.01|0
1699844700000|2023-11-13 03:05:00|25.96|23.97|25.66|23.68|26.01|24.01|25.66|23.68|0
1699845000000|2023-11-13 03:10:00|25.7|23.72|25.83|23.84|25.87|23.88|25.66|23.68|0
1699845300000|2023-11-13 03:15:00|25.87|23.88|25.83|23.84|25.92|23.92|25.78|23.8|0
1699845600000|2023-11-13 03:20:00|25.87|23.88|25.91|23.92|25.91|23.92|25.87|23.88|0
1699845900000|2023-11-13 03:25:00|25.96|23.96|25.96|23.96|26.04|24.04|25.91|23.92|0
1699846200000|2023-11-13 03:30:00|25.91|23.92|25.91|23.92|25.91|23.92|25.74|23.76|0
1699846500000|2023-11-13 03:35:00|25.89|23.9|25.82|23.84|25.91|23.92|25.82|23.84|0
1699846800000|2023-11-13 03:40:00|25.87|23.88|25.87|23.88|25.91|23.92|25.78|23.8|0
1699847100000|2023-11-13 03:45:00|25.91|23.92|25.95|23.96|26|24|25.82|23.84|0
1699847400000|2023-11-13 03:50:00|26|24|26|24|26|24|25.95|23.96|0
1699847700000|2023-11-13 03:55:00|25.97|23.98|25.95|23.96|26.04|24.04|25.95|23.96|0
1699848000000|2023-11-13 04:00:00|25.91|23.95|25.86|23.87|25.91|23.95|25.73|23.75|0
1699848300000|2023-11-13 04:05:00|25.82|23.83|25.91|23.91|25.95|23.95|25.82|23.83|0
1699848600000|2023-11-13 04:10:00|25.86|23.87|25.86|23.87|25.91|23.91|25.82|23.83|0
1699848900000|2023-11-13 04:15:00|25.77|23.79|25.9|23.91|25.95|23.95|25.77|23.79|0
1699849200000|2023-11-13 04:20:00|25.86|23.87|25.81|23.83|25.86|23.87|25.81|23.83|0
1699849500000|2023-11-13 04:25:00|25.86|23.87|25.81|23.83|25.86|23.87|25.81|23.83|0
1699849800000|2023-11-13 04:30:00|25.86|23.87|25.86|23.87|25.94|23.95|25.81|23.83|0
1699850100000|2023-11-13 04:35:00|25.81|23.83|25.64|23.66|25.81|23.83|25.64|23.66|0
1699850400000|2023-11-13 04:40:00|25.68|23.7|25.85|23.87|25.85|23.87|25.66|23.68|0
1699850700000|2023-11-13 04:45:00|25.9|23.91|25.85|23.86|25.9|23.91|25.85|23.86|0
1699851000000|2023-11-13 04:50:00|25.81|23.82|25.68|23.7|25.85|23.86|25.68|23.7|0
1699851300000|2023-11-13 04:55:00|25.72|23.74|25.72|23.74|25.76|23.78|25.68|23.7|0
1699851600000|2023-11-13 05:00:00|25.76|23.78|25.68|23.7|25.76|23.78|25.68|23.7|0
1699851900000|2023-11-13 05:05:00|25.67|23.66|25.67|23.7|25.67|23.7|25.54|23.58|0
1699852200000|2023-11-13 05:10:00|25.63|23.66|25.89|23.9|25.89|23.9|25.63|23.66|0
1699852500000|2023-11-13 05:15:00|25.85|23.86|25.98|23.98|26.02|24.02|25.8|23.82|0
1699852800000|2023-11-13 05:20:00|26.02|24.02|26.23|24.23|26.36|24.36|25.98|23.98|0
1699853100000|2023-11-13 05:25:00|26.19|24.19|25.98|23.98|26.19|24.19|25.93|23.94|0
1699853400000|2023-11-13 05:30:00|26.02|24.02|26.02|24.02|26.04|24.04|25.93|23.94|0
1699853700000|2023-11-13 05:35:00|25.98|23.98|25.97|23.98|26.02|24.02|25.97|23.98|0
1699854000000|2023-11-13 05:40:00|25.93|23.94|25.89|23.89|25.97|23.98|25.84|23.85|0
1699854300000|2023-11-13 05:45:00|25.84|23.85|25.84|23.85|25.89|23.89|25.75|23.77|0
1699854600000|2023-11-13 05:50:00|25.86|23.87|25.93|23.93|25.93|23.93|25.84|23.85|0
1699854900000|2023-11-13 05:55:00|25.88|23.89|25.93|23.93|25.93|23.93|25.84|23.85|0
1699855200000|2023-11-13 06:00:00|25.88|23.89|25.88|23.89|26.01|24.01|25.84|23.85|0
1699855500000|2023-11-13 06:05:00|25.84|23.85|25.88|23.89|25.88|23.89|25.84|23.85|0
1699855800000|2023-11-13 06:10:00|25.92|23.93|25.97|23.97|26.01|24.01|25.84|23.85|0
1699856100000|2023-11-13 06:15:00|25.92|23.93|26.05|24.05|26.05|24.05|25.92|23.93|0
1699856400000|2023-11-13 06:20:00|26.14|24.14|26.35|24.35|26.43|24.43|26.14|24.14|0
1699856700000|2023-11-13 06:25:00|26.39|24.39|26.43|24.43|26.48|24.48|26.26|24.26|0
1699857000000|2023-11-13 06:30:00|26.39|24.39|26.39|24.39|26.52|24.52|26.35|24.35|0
1699857300000|2023-11-13 06:35:00|26.43|24.43|26.6|24.6|26.73|24.73|26.43|24.43|0
1699857600000|2023-11-13 06:40:00|26.56|24.56|26.56|24.56|26.6|24.6|26.43|24.43|0
1699857900000|2023-11-13 06:45:00|26.6|24.6|26.6|24.6|26.6|24.6|26.56|24.56|0
1699858200000|2023-11-13 06:50:00|26.64|24.64|26.47|24.47|26.69|24.69|26.43|24.43|0
1699858500000|2023-11-13 06:55:00|26.43|24.43|26.69|24.69|26.69|24.69|26.43|24.43|0
1699858800000|2023-11-13 07:00:00|26.64|24.64|26.73|24.73|26.77|24.77|26.43|24.43|0
1699859100000|2023-11-13 07:05:00|26.68|24.68|26.73|24.73|26.77|24.77|26.55|24.55|0
1699859400000|2023-11-13 07:10:00|26.68|24.68|26.73|24.73|26.77|24.77|26.6|24.6|0
1699859700000|2023-11-13 07:15:00|26.77|24.77|26.81|24.81|26.9|24.9|26.68|24.68|0
1699860000000|2023-11-13 07:20:00|26.85|24.85|26.59|24.59|26.85|24.85|26.59|24.59|0
1699860300000|2023-11-13 07:25:00|26.64|24.64|27.08|25.08|27.09|25.09|26.42|24.42|0
1699860600000|2023-11-13 07:30:00|27.04|25.04|26.91|24.91|27.08|25.08|26.82|24.82|0
1699860900000|2023-11-13 07:35:00|26.87|24.87|27.17|25.17|27.17|25.17|26.87|24.87|0
1699861200000|2023-11-13 07:40:00|27.21|25.21|27.17|25.17|27.21|25.21|27|25|0
1699861500000|2023-11-13 07:45:00|27.21|25.21|27.3|25.3|27.34|25.34|27.12|25.12|0
1699861800000|2023-11-13 07:50:00|27.26|25.26|27.21|25.21|27.3|25.3|27.08|25.08|0
1699862100000|2023-11-13 07:55:00|27.23|25.23|27.32|25.32|27.47|25.47|27.17|25.17|0
1699862400000|2023-11-13 08:00:00|27.38|25.38|27.08|25.08|27.43|25.43|26.99|24.99|0
1699862700000|2023-11-13 08:05:00|27.03|25.03|27.47|25.47|27.47|25.47|26.95|24.95|0
1699863000000|2023-11-13 08:10:00|27.51|25.51|26.99|24.99|27.51|25.51|26.99|24.99|0
1699863300000|2023-11-13 08:15:00|27.03|25.03|26.86|24.86|27.08|25.08|26.77|24.77|0
1699863600000|2023-11-13 08:20:00|26.9|24.9|27.2|25.2|27.25|25.25|26.86|24.86|0
1699863900000|2023-11-13 08:25:00|27.25|25.25|27.42|25.42|27.56|25.56|27.25|25.25|0
1699864200000|2023-11-13 08:30:00|27.38|25.38|27.55|25.55|27.6|25.6|27.38|25.38|0
1699864500000|2023-11-13 08:35:00|27.51|25.51|27.51|25.51|27.6|25.6|27.29|25.29|0
1699864800000|2023-11-13 08:40:00|27.49|25.49|27.64|25.64|27.68|25.68|27.49|25.49|0
1699865100000|2023-11-13 08:45:00|27.6|25.6|27.51|25.51|27.68|25.68|27.46|25.46|0
1699865400000|2023-11-13 08:50:00|27.46|25.46|27.82|25.82|27.86|25.86|27.46|25.46|0
1699865700000|2023-11-13 08:55:00|27.84|25.84|27.81|25.81|27.86|25.86|27.73|25.73|0
1699866000000|2023-11-13 09:00:00|27.86|25.86|27.86|25.86|27.95|25.95|27.59|25.59|0
1699866300000|2023-11-13 09:05:00|27.81|25.81|27.86|25.86|27.95|25.95|27.64|25.64|0
1699866600000|2023-11-13 09:10:00|27.83|25.83|27.94|25.94|28.12|26.12|27.81|25.81|0
1699866900000|2023-11-13 09:15:00|27.99|25.99|28.21|26.21|28.3|26.3|27.86|25.86|0
1699867200000|2023-11-13 09:20:00|28.17|26.17|28.35|26.35|28.39|26.39|28.03|26.03|0
1699867500000|2023-11-13 09:25:00|28.3|26.3|28.12|26.12|28.35|26.35|28.03|26.03|0
1699867800000|2023-11-13 09:30:00|28.17|26.17|27.99|25.99|28.21|26.21|27.99|25.99|0
1699868100000|2023-11-13 09:35:00|28.03|26.03|28.03|26.03|28.21|26.21|27.98|25.98|0
1699868400000|2023-11-13 09:40:00|28.07|26.07|28.16|26.16|28.21|26.21|28.03|26.03|0
1699868700000|2023-11-13 09:45:00|28.21|26.21|28.16|26.16|28.25|26.25|27.98|25.98|0
1699869000000|2023-11-13 09:50:00|28.14|26.14|28.25|26.25|28.39|26.39|28.12|26.12|0
1699869300000|2023-11-13 09:55:00|28.3|26.3|28.27|26.27|28.43|26.43|28.2|26.2|0
1699869600000|2023-11-13 10:00:00|28.2|26.2|28.02|26.02|28.2|26.2|27.98|25.98|0
1699869900000|2023-11-13 10:05:00|27.98|25.98|27.75|25.75|28.02|26.02|27.71|25.71|0
1699870200000|2023-11-13 10:10:00|27.78|25.78|27.84|25.84|27.93|25.93|27.71|25.71|0
1699870500000|2023-11-13 10:15:00|27.89|25.89|27.84|25.84|27.98|25.98|27.8|25.8|0
1699870800000|2023-11-13 10:20:00|27.8|25.8|27.93|25.93|27.98|25.98|27.8|25.8|0
1699871100000|2023-11-13 10:25:00|27.89|25.89|28.02|26.02|28.06|26.06|27.89|25.89|0
1699871400000|2023-11-13 10:30:00|27.97|25.97|28.38|26.38|28.42|26.42|27.97|25.97|0
1699871700000|2023-11-13 10:35:00|28.33|26.33|28.02|26.02|28.33|26.33|28.02|26.02|0
1699872000000|2023-11-13 10:40:00|28.06|26.06|28.42|26.42|28.42|26.42|28.02|26.02|0
1699872300000|2023-11-13 10:45:00|28.37|26.37|28.06|26.06|28.42|26.42|28.06|26.06|0
1699872600000|2023-11-13 10:50:00|28.1|26.1|28.42|26.42|28.42|26.42|28.1|26.1|0
1699872900000|2023-11-13 10:55:00|28.37|26.37|28.78|26.78|28.87|26.87|28.33|26.33|0
1699873200000|2023-11-13 11:00:00|28.83|26.83|28.6|26.6|28.87|26.87|28.51|26.51|0
1699873500000|2023-11-13 11:05:00|28.64|26.64|28.51|26.51|28.64|26.64|28.42|26.42|0
1699873800000|2023-11-13 11:10:00|28.46|26.46|28.46|26.46|28.55|26.55|28.32|26.32|0
1699874100000|2023-11-13 11:15:00|28.5|26.5|28.41|26.41|28.55|26.55|28.32|26.32|0
1699874400000|2023-11-13 11:20:00|28.46|26.46|28.28|26.28|28.46|26.46|28.1|26.1|0
1699874700000|2023-11-13 11:25:00|28.23|26.23|28.41|26.41|28.5|26.5|28.23|26.23|0
1699875000000|2023-11-13 11:30:00|28.46|26.46|28.09|26.09|28.46|26.46|28.09|26.09|0
1699875300000|2023-11-13 11:35:00|28.05|26.05|28.14|26.14|28.23|26.23|27.91|25.91|0
1699875600000|2023-11-13 11:40:00|28.18|26.18|28.05|26.05|28.27|26.27|28|26|0
1699875900000|2023-11-13 11:45:00|28.07|26.07|28.27|26.27|28.27|26.27|28.05|26.05|0
1699876200000|2023-11-13 11:50:00|28.32|26.32|28.45|26.45|28.45|26.45|28.27|26.27|0
1699876500000|2023-11-13 11:55:00|28.5|26.5|28.59|26.59|28.68|26.68|28.45|26.45|0
1699876800000|2023-11-13 12:00:00|28.63|26.63|28.36|26.36|28.68|26.68|28.31|26.31|0
1699877100000|2023-11-13 12:05:00|28.4|26.4|28.27|26.27|28.49|26.49|28.22|26.22|0
1699877400000|2023-11-13 12:10:00|28.22|26.22|28.18|26.18|28.22|26.22|27.91|25.91|0
1699877700000|2023-11-13 12:15:00|28.13|26.13|28.31|26.31|28.31|26.31|28.09|26.09|0
1699878000000|2023-11-13 12:20:00|28.26|26.26|27.9|25.9|28.26|26.26|27.82|25.82|0
1699878300000|2023-11-13 12:25:00|27.88|25.88|27.9|25.9|27.95|25.95|27.82|25.82|0
1699878600000|2023-11-13 12:30:00|27.95|25.95|28.22|26.22|28.22|26.22|27.9|25.9|0
1699878900000|2023-11-13 12:35:00|28.17|26.17|28.4|26.4|28.4|26.4|28.04|26.04|0
1699879200000|2023-11-13 12:40:00|28.35|26.35|28.39|26.39|28.39|26.39|28.08|26.08|0
1699879500000|2023-11-13 12:45:00|28.44|26.44|28.3|26.3|28.44|26.44|28.17|26.17|0
1699879800000|2023-11-13 12:50:00|28.26|26.26|28.12|26.12|28.35|26.35|28.03|26.03|0
1699880100000|2023-11-13 12:55:00|28.08|26.08|28.3|26.3|28.35|26.35|27.92|25.92|0
1699880400000|2023-11-13 13:00:00|28.26|26.26|28.34|26.34|28.39|26.39|28.16|26.16|0
1699880700000|2023-11-13 13:05:00|28.3|26.3|28.43|26.43|28.48|26.48|28.12|26.12|0
1699881000000|2023-11-13 13:10:00|28.48|26.48|28.07|26.07|28.48|26.48|28.07|26.07|0
1699881300000|2023-11-13 13:15:00|28.12|26.12|28.57|26.57|28.57|26.57|28.03|26.03|0
1699881600000|2023-11-13 13:20:00|28.52|26.52|28.52|26.52|28.75|26.75|28.3|26.3|0
1699881900000|2023-11-13 13:25:00|28.57|26.57|28.7|26.7|28.7|26.7|28.48|26.48|0
1699882200000|2023-11-13 13:30:00|28.75|26.75|28.57|26.57|28.93|26.93|28.57|26.57|0
1699882500000|2023-11-13 13:35:00|28.59|26.59|27.76|25.76|28.59|26.59|27.67|25.67|0
1699882800000|2023-11-13 13:40:00|27.8|25.8|27.4|25.4|27.8|25.8|27.31|25.31|0
1699883100000|2023-11-13 13:45:00|27.36|25.36|27.44|25.44|27.58|25.58|27.14|25.14|0
1699883400000|2023-11-13 13:50:00|27.4|25.4|27.09|25.09|27.4|25.4|26.92|24.92|0
1699883700000|2023-11-13 13:55:00|27.14|25.14|27.13|25.13|27.31|25.31|27|25|0
1699884000000|2023-11-13 14:00:00|27.22|25.22|27.13|25.13|27.4|25.4|27|25|0
1699884300000|2023-11-13 14:05:00|27.18|25.18|27.09|25.09|27.22|25.22|26.92|24.92|0
1699884600000|2023-11-13 14:10:00|27.05|25.05|27.04|25.04|27.13|25.13|26.91|24.91|0
1699884900000|2023-11-13 14:15:00|27.09|25.09|26.96|24.96|27.13|25.13|26.91|24.91|0
1699885200000|2023-11-13 14:20:00|27|25|27.04|25.04|27.04|25.04|26.83|24.83|0
1699885500000|2023-11-13 14:25:00|27.09|25.09|27|25|27.17|25.17|26.91|24.91|0
1699885800000|2023-11-13 14:30:00|27.04|25.04|26.35|24.35|27.7|25.7|26.35|24.35|0
1699886100000|2023-11-13 14:35:00|26.31|24.31|26.22|24.22|26.48|24.48|26.01|24.01|0
1699886400000|2023-11-13 14:40:00|26.18|24.18|26.09|24.09|26.44|24.44|26.01|24.01|0
1699886700000|2023-11-13 14:45:00|26.14|24.14|26.43|24.43|26.48|24.48|26.05|24.05|0
1699887000000|2023-11-13 14:50:00|26.39|24.39|26.13|24.13|26.73|24.73|26.05|24.05|0
1699887300000|2023-11-13 14:55:00|26.09|24.09|26.47|24.47|26.56|24.56|25.7|23.73|0
1699887600000|2023-11-13 15:00:00|26.35|24.35|26.52|24.52|26.73|24.73|25.92|23.93|0
1699887900000|2023-11-13 15:05:00|26.56|24.56|26.6|24.6|26.95|24.95|26.34|24.34|0
1699888200000|2023-11-13 15:10:00|26.56|24.56|26.99|24.99|27.03|25.03|26.13|24.13|0
1699888500000|2023-11-13 15:15:00|26.94|24.94|26.86|24.86|27.03|25.03|26.21|24.21|0
1699888800000|2023-11-13 15:20:00|26.9|24.9|26.43|24.43|27.03|25.03|26.38|24.38|0
1699889100000|2023-11-13 15:25:00|26.38|24.38|26.65|24.65|27.07|25.07|26.34|24.34|0
1699889400000|2023-11-13 15:30:00|26.61|24.61|27.09|25.09|27.09|25.09|26.4|24.4|0
1699889700000|2023-11-13 15:35:00|27.04|25.04|26.78|24.78|27.17|25.17|26.78|24.78|0
1699890000000|2023-11-13 15:40:00|26.82|24.82|27.13|25.13|27.17|25.17|26.74|24.74|0
1699890300000|2023-11-13 15:45:00|27.08|25.08|27.26|25.26|27.75|25.75|27.04|25.04|0
1699890600000|2023-11-13 15:50:00|27.22|25.22|27.92|25.92|27.97|25.97|27.13|25.13|0
1699890900000|2023-11-13 15:55:00|27.74|25.74|27.61|25.61|27.92|25.92|27.43|25.43|0
1699891200000|2023-11-13 16:00:00|27.65|25.65|27.56|25.56|28.06|26.06|27.48|25.48|0
1699891500000|2023-11-13 16:05:00|27.52|25.52|27.92|25.92|28.06|26.06|27.3|25.3|0
1699891800000|2023-11-13 16:10:00|27.88|25.88|27.73|25.73|28.14|26.14|27.38|25.38|0
1699892100000|2023-11-13 16:15:00|27.69|25.69|27.42|25.42|27.73|25.73|27.02|25.02|0
1699892400000|2023-11-13 16:20:00|27.46|25.46|27.95|25.95|28.04|26.04|27.2|25.2|0
1699892700000|2023-11-13 16:25:00|28|26|28.45|26.45|28.45|26.45|27.82|25.82|0
1699893000000|2023-11-13 16:30:00|28.41|26.41|28.45|26.45|28.68|26.68|28.13|26.13|0
1699893300000|2023-11-13 16:35:00|28.5|26.5|28.31|26.31|28.54|26.54|28.18|26.18|0
1699893600000|2023-11-13 16:40:00|28.27|26.27|28.96|26.96|29|27|28.27|26.27|0
1699893900000|2023-11-13 16:45:00|28.91|26.91|29.37|27.37|29.99|27.99|28.91|26.91|0
1699894200000|2023-11-13 16:50:00|29.42|27.42|29.33|27.33|29.56|27.56|29.23|27.23|0
1699894500000|2023-11-13 16:55:00|29.28|27.28|29.37|27.37|29.7|27.7|29.23|27.23|0
1699894800000|2023-11-13 17:00:00|29.42|27.42|29.42|27.42|29.65|27.65|29.14|27.14|0
1699895100000|2023-11-13 17:05:00|29.37|27.37|28.83|26.83|29.65|27.65|28.78|26.78|0
1699895400000|2023-11-13 17:10:00|28.88|26.88|28.42|26.42|29.02|27.02|28.01|26.01|0
1699895700000|2023-11-13 17:15:00|28.37|26.37|28.16|26.16|28.55|26.55|28.16|26.16|0
1699896000000|2023-11-13 17:20:00|28.11|26.11|29.1|27.1|29.14|27.14|28.02|26.02|0
1699896300000|2023-11-13 17:25:00|29.05|27.05|28.63|26.63|29.14|27.14|28.54|26.54|0
1699896600000|2023-11-13 17:30:00|28.68|26.68|28.54|26.54|28.73|26.73|28.13|26.13|0
1699896900000|2023-11-13 17:35:00|28.49|26.49|28.54|26.54|28.68|26.68|28.27|26.27|0
1699897200000|2023-11-13 17:40:00|28.59|26.59|28.26|26.26|28.72|26.72|28.22|26.22|0
1699897500000|2023-11-13 17:45:00|28.22|26.22|27.9|25.9|28.22|26.22|27.68|25.68|0
1699897800000|2023-11-13 17:50:00|27.85|25.85|28.13|26.13|28.26|26.26|27.81|25.81|0
1699898100000|2023-11-13 17:55:00|28.08|26.08|28.26|26.26|28.31|26.31|27.85|25.85|0
1699898400000|2023-11-13 18:00:00|28.31|26.31|27.94|25.94|28.31|26.31|27.9|25.9|0
1699898700000|2023-11-13 18:05:00|27.99|25.99|27.49|25.49|28.01|26.01|27.49|25.49|0
1699899000000|2023-11-13 18:10:00|27.54|25.54|28.21|26.21|28.26|26.26|27.49|25.49|0
1699899300000|2023-11-13 18:15:00|28.08|26.08|28.39|26.39|28.53|26.53|28.08|26.08|0
1699899600000|2023-11-13 18:20:00|28.44|26.44|28.21|26.21|28.44|26.44|27.53|25.53|0
1699899900000|2023-11-13 18:25:00|28.16|26.16|27.62|25.62|28.26|26.26|27.58|25.58|0
1699900200000|2023-11-13 18:30:00|27.58|25.58|27.31|25.31|27.58|25.58|27.13|25.13|0
1699900500000|2023-11-13 18:35:00|27.35|25.35|28.12|26.12|28.12|26.12|27.31|25.31|0
1699900800000|2023-11-13 18:40:00|28.07|26.07|28.71|26.71|28.76|26.76|27.89|25.89|0
1699901100000|2023-11-13 18:45:00|28.76|26.76|28.94|26.94|29.13|27.13|28.76|26.76|0
1699901400000|2023-11-13 18:50:00|28.99|26.99|28.52|26.52|29.17|27.17|28.48|26.48|0
1699901700000|2023-11-13 18:55:00|28.57|26.57|28.25|26.25|28.57|26.57|28.16|26.16|0
1699902000000|2023-11-13 19:00:00|28.2|26.2|28.34|26.34|28.43|26.43|28.02|26.02|0
1699902300000|2023-11-13 19:05:00|28.38|26.38|28.47|26.47|28.61|26.61|28.06|26.06|0
1699902600000|2023-11-13 19:10:00|28.43|26.43|28.47|26.47|28.61|26.61|28.25|26.25|0
1699902900000|2023-11-13 19:15:00|28.43|26.43|28.38|26.38|28.57|26.57|28.15|26.15|0
1699903200000|2023-11-13 19:20:00|28.33|26.33|28.66|26.66|28.75|26.75|28.06|26.06|0
1699903500000|2023-11-13 19:25:00|28.7|26.7|28.93|26.93|28.98|26.98|28.61|26.61|0
1699903800000|2023-11-13 19:30:00|28.98|26.98|28.7|26.7|29.07|27.07|28.65|26.65|0
1699904100000|2023-11-13 19:35:00|28.65|26.65|29.07|27.07|29.26|27.26|28.65|26.65|0
1699904400000|2023-11-13 19:40:00|29.02|27.02|29.11|27.11|29.3|27.3|28.88|26.88|0
1699904700000|2023-11-13 19:45:00|29.16|27.16|28.97|26.97|29.25|27.25|28.88|26.88|0
1699905000000|2023-11-13 19:50:00|28.93|26.93|28.42|26.42|28.93|26.93|28.15|26.15|0
1699905300000|2023-11-13 19:55:00|28.37|26.37|28.33|26.33|28.6|26.6|28.33|26.33|0
1699905600000|2023-11-13 20:00:00|28.24|26.24|28.28|26.28|28.33|26.33|27.78|25.78|0
1699905900000|2023-11-13 20:05:00|28.23|26.23|28.42|26.42|28.42|26.42|27.96|25.96|0
1699906200000|2023-11-13 20:10:00|28.32|26.32|28.6|26.6|28.69|26.69|28.19|26.19|0
1699906500000|2023-11-13 20:15:00|28.55|26.55|28.64|26.64|28.69|26.69|28.23|26.23|0
1699906800000|2023-11-13 20:20:00|28.69|26.69|28.87|26.87|28.87|26.87|28.64|26.64|0
1699907100000|2023-11-13 20:25:00|28.83|26.83|28.64|26.64|28.92|26.92|28.6|26.6|0
1699907400000|2023-11-13 20:30:00|28.6|26.6|28.46|26.46|28.69|26.69|28.37|26.37|0
1699907700000|2023-11-13 20:35:00|28.41|26.41|28.23|26.23|28.59|26.59|28.18|26.18|0
1699908000000|2023-11-13 20:40:00|28.27|26.27|28.09|26.09|28.45|26.45|28.05|26.05|0
1699908300000|2023-11-13 20:45:00|28.13|26.13|28.32|26.32|28.45|26.45|28.09|26.09|0
1699908600000|2023-11-13 20:50:00|28.36|26.36|27.82|25.82|28.36|26.36|27.46|25.46|0
1699908900000|2023-11-13 20:55:00|27.86|25.86|27.77|25.77|27.86|25.86|27.55|25.55|0
1699909200000|2023-11-13 21:00:00|27.59|25.59|27.95|25.95|27.99|25.99|27.59|25.59|0
1699909500000|2023-11-13 21:05:00|27.9|25.9|27.86|25.86|27.95|25.95|27.81|25.81|0
1699909800000|2023-11-13 21:10:00|27.9|25.9|27.9|25.9|27.95|25.95|27.77|25.77|0
1699910100000|2023-11-13 21:15:00|28.03|25.87|27.84|25.7|28.03|25.87|27.84|25.7|0
1699910400000|2023-11-13 21:20:00|27.88|25.74|27.98|25.82|28.02|25.87|27.88|25.74|0
1699910700000|2023-11-13 21:25:00|28.02|25.87|28.12|25.95|28.12|25.95|28.02|25.87|0
1699911000000|2023-11-13 21:30:00|28.07|25.91|28.16|26|28.16|26|28.07|25.91|0
1699911300000|2023-11-13 21:35:00|28.11|25.95|28.07|25.91|28.11|25.95|28.07|25.91|0
1699911600000|2023-11-13 21:40:00|28.11|25.95|28.11|25.95|28.21|26.04|28.11|25.95|0
1699911900000|2023-11-13 21:45:00|28.16|25.99|28.16|25.99|28.16|25.99|28.06|25.91|0
1699912200000|2023-11-13 21:50:00|28.18|26.01|28.16|25.99|28.18|26.01|28.11|25.95|0
1699912500000|2023-11-13 21:55:00|28.11|25.95|28.18|26.01|28.2|26.03|28.11|25.95|0
1699912800000|2023-11-13 22:00:00|28.12|25.96|28.16|26|28.17|26|28.12|25.96|0
1699913100000|2023-11-13 22:05:00|28.14|25.98|28.15|25.99|28.16|25.99|28.03|25.88|0
1699913400000|2023-11-13 22:10:00|28.17|26|28.13|25.96|28.2|26.03|28.1|25.94|0
1699914000000|2023-11-13 22:20:00|28.08|25.92|28.08|25.92|28.08|25.92|28.08|25.92|0
1699914300000|2023-11-13 22:25:00|28.07|25.91|28.08|25.92|28.1|25.94|28.07|25.91|0
1699914600000|2023-11-13 22:30:00|28.09|25.93|28.08|25.92|28.09|25.93|28.08|25.92|0
1699914900000|2023-11-13 22:35:00|28.11|25.95|28.1|25.94|28.11|25.95|28.1|25.94|0
1699915200000|2023-11-13 22:40:00|28.11|25.95|28.12|25.96|28.12|25.96|28.11|25.95|0
1699915500000|2023-11-13 22:45:00|28.11|25.94|28.11|25.94|28.11|25.94|28.11|25.94|0
1699915800000|2023-11-13 22:50:00|28.07|25.91|28.07|25.91|28.07|25.91|28.07|25.91|0
1699916100000|2023-11-13 22:55:00|28.12|25.96|28.08|25.92|28.12|25.96|28.08|25.92|0
1699916400000|2023-11-13 23:00:00|28.07|25.91|27.95|25.8|28.17|26|27.95|25.8|0
1699916700000|2023-11-13 23:05:00|28|25.85|28.14|25.98|28.19|26.02|27.95|25.8|0
1699917000000|2023-11-13 23:10:00|28.09|25.93|27.95|25.8|28.14|25.98|27.95|25.8|0
1699917300000|2023-11-13 23:15:00|27.9|25.76|28|25.84|28|25.84|27.9|25.76|0
1699917600000|2023-11-13 23:20:00|27.97|25.82|27.95|25.8|28|25.84|27.95|25.8|0
1699917900000|2023-11-13 23:25:00|27.9|25.76|27.95|25.8|27.95|25.8|27.86|25.71|0
1699918200000|2023-11-13 23:30:00|28|25.84|27.95|25.8|28|25.84|27.9|25.75|0
1699918500000|2023-11-13 23:35:00|27.99|25.84|27.99|25.84|28.04|25.88|27.99|25.84|0
1699918800000|2023-11-13 23:40:00|28.04|25.88|28.09|25.93|28.13|25.97|27.99|25.84|0
1699919100000|2023-11-13 23:45:00|28.04|25.88|27.94|25.79|28.04|25.88|27.94|25.79|0
1699919400000|2023-11-13 23:50:00|27.99|25.84|28.08|25.92|28.13|25.97|27.99|25.84|0
1699919700000|2023-11-13 23:55:00|28.13|25.97|28.08|25.92|28.13|25.97|28.08|25.92|0
1699920000000|2023-11-14 00:00:00|28.04|25.88|27.89|25.75|28.08|25.92|27.8|25.66|0
1699920300000|2023-11-14 00:05:00|27.94|25.79|27.94|25.79|28.13|25.96|27.85|25.7|0
1699920600000|2023-11-14 00:10:00|27.99|25.83|28.08|25.92|28.17|26.01|27.99|25.83|0
1699920900000|2023-11-14 00:15:00|28.03|25.88|28.03|25.88|28.08|25.92|28.03|25.88|0
1699921200000|2023-11-14 00:20:00|28.08|25.92|27.75|25.61|28.08|25.92|27.7|25.57|0
1699921500000|2023-11-14 00:25:00|27.8|25.66|27.84|25.7|27.89|25.74|27.75|25.61|0
1699921800000|2023-11-14 00:30:00|27.89|25.74|27.89|25.74|27.89|25.74|27.79|25.66|0
1699922100000|2023-11-14 00:35:00|27.84|25.7|27.79|25.65|27.93|25.79|27.79|25.65|0
1699922400000|2023-11-14 00:40:00|27.84|25.7|27.89|25.74|27.93|25.78|27.84|25.7|0
1699922700000|2023-11-14 00:45:00|27.84|25.7|27.84|25.7|27.98|25.83|27.84|25.7|0
1699923000000|2023-11-14 00:50:00|27.79|25.65|27.88|25.74|27.88|25.74|27.79|25.65|0
1699923300000|2023-11-14 00:55:00|27.84|25.69|27.93|25.78|28.02|25.87|27.84|25.69|0
1699923600000|2023-11-14 01:00:00|27.98|25.82|27.93|25.78|28.12|25.95|27.93|25.78|0
1699923900000|2023-11-14 01:05:00|27.88|25.74|27.88|25.74|27.93|25.78|27.79|25.65|0
1699924200000|2023-11-14 01:10:00|27.93|25.78|27.93|25.78|27.97|25.82|27.83|25.69|0
1699924500000|2023-11-14 01:15:00|27.88|25.73|27.88|25.73|27.93|25.78|27.78|25.65|0
1699924800000|2023-11-14 01:20:00|27.83|25.69|27.88|25.73|27.92|25.78|27.74|25.6|0
1699925100000|2023-11-14 01:25:00|27.83|25.69|27.74|25.6|27.83|25.69|27.74|25.6|0
1699925400000|2023-11-14 01:30:00|27.62|25.62|27.71|25.71|27.85|25.85|27.62|25.62|0
1699925700000|2023-11-14 01:35:00|27.67|25.67|28.67|26.67|28.76|26.76|27.67|25.67|0
1699926000000|2023-11-14 01:40:00|28.62|26.62|28.67|26.67|28.67|26.67|28.53|26.53|0
1699926300000|2023-11-14 01:45:00|28.62|26.62|28.48|26.48|28.71|26.71|28.48|26.48|0
1699926600000|2023-11-14 01:50:00|28.44|26.44|28.57|26.57|28.57|26.57|28.44|26.44|0
1699926900000|2023-11-14 01:55:00|28.62|26.62|28.53|26.53|28.62|26.62|28.53|26.53|0
1699927200000|2023-11-14 02:00:00|28.62|26.62|28.66|26.66|28.66|26.66|28.53|26.53|0
1699927500000|2023-11-14 02:05:00|28.62|26.62|28.39|26.39|28.62|26.62|28.39|26.39|0
1699927800000|2023-11-14 02:10:00|28.43|26.43|28.57|26.57|28.57|26.57|28.39|26.39|0
1699928100000|2023-11-14 02:15:00|28.61|26.61|28.84|26.84|28.84|26.84|28.61|26.61|0
1699928400000|2023-11-14 02:20:00|28.8|26.8|28.61|26.61|28.8|26.8|28.52|26.52|0
1699928700000|2023-11-14 02:25:00|28.57|26.57|28.57|26.57|28.66|26.66|28.57|26.57|0
1699929000000|2023-11-14 02:30:00|28.61|26.61|28.61|26.61|28.66|26.66|28.52|26.52|0
1699929300000|2023-11-14 02:35:00|28.56|26.56|28.52|26.52|28.56|26.56|28.47|26.47|0
1699929600000|2023-11-14 02:40:00|28.56|26.56|28.52|26.52|28.56|26.56|28.47|26.47|0
1699929900000|2023-11-14 02:45:00|28.56|26.56|28.56|26.56|28.65|26.65|28.56|26.56|0
1699930200000|2023-11-14 02:50:00|28.61|26.61|28.51|26.51|28.61|26.61|28.51|26.51|0
1699930500000|2023-11-14 02:55:00|28.56|26.56|28.47|26.47|28.56|26.56|28.47|26.47|0
1699930800000|2023-11-14 03:00:00|28.42|26.42|28.28|26.28|28.42|26.42|28.28|26.28|0
1699931100000|2023-11-14 03:05:00|28.19|26.19|28.28|26.28|28.33|26.33|28.19|26.19|0
1699931400000|2023-11-14 03:10:00|28.24|26.24|28.24|26.24|28.28|26.28|28.19|26.19|0
1699931700000|2023-11-14 03:15:00|28.19|26.19|28.37|26.37|28.42|26.42|28.19|26.19|0
1699932000000|2023-11-14 03:20:00|28.33|26.33|28.37|26.37|28.37|26.37|28.33|26.33|0
1699932300000|2023-11-14 03:25:00|28.42|26.42|28.51|26.51|28.51|26.51|28.42|26.42|0
1699932600000|2023-11-14 03:30:00|28.46|26.46|28.51|26.51|28.51|26.51|28.41|26.41|0
1699932900000|2023-11-14 03:35:00|28.46|26.46|28.64|26.64|28.64|26.64|28.46|26.46|0
1699933200000|2023-11-14 03:40:00|28.69|26.69|28.64|26.64|28.69|26.69|28.55|26.55|0
1699933500000|2023-11-14 03:45:00|28.62|26.62|28.73|26.73|28.73|26.73|28.59|26.59|0
1699933800000|2023-11-14 03:50:00|28.78|26.78|28.82|26.82|28.82|26.82|28.73|26.73|0
1699934100000|2023-11-14 03:55:00|28.78|26.78|28.78|26.78|28.82|26.82|28.73|26.73|0
1699934400000|2023-11-14 04:00:00|28.73|26.73|28.77|26.77|28.78|26.78|28.73|26.73|0
1699934700000|2023-11-14 04:05:00|28.82|26.82|28.77|26.77|28.82|26.82|28.73|26.73|0
1699935000000|2023-11-14 04:10:00|28.73|26.73|28.77|26.77|28.77|26.77|28.73|26.73|0
1699935300000|2023-11-14 04:15:00|28.73|26.73|28.82|26.82|28.86|26.86|28.73|26.73|0
1699935600000|2023-11-14 04:20:00|28.77|26.77|28.86|26.86|28.86|26.86|28.77|26.77|0
1699935900000|2023-11-14 04:25:00|28.91|26.91|28.81|26.81|28.91|26.91|28.81|26.81|0
1699936200000|2023-11-14 04:30:00|28.77|26.77|28.81|26.81|28.81|26.81|28.77|26.77|0
1699936500000|2023-11-14 04:35:00|28.77|26.77|28.72|26.72|28.81|26.81|28.72|26.72|0
1699936800000|2023-11-14 04:40:00|28.77|26.77|28.72|26.72|28.77|26.77|28.72|26.72|0
1699937100000|2023-11-14 04:45:00|28.67|26.67|28.58|26.58|28.67|26.67|28.58|26.58|0
1699937400000|2023-11-14 04:50:00|28.63|26.63|28.67|26.67|28.67|26.67|28.58|26.58|0
1699937700000|2023-11-14 04:55:00|28.65|26.65|28.62|26.62|28.65|26.65|28.62|26.62|0
1699938000000|2023-11-14 05:00:00|28.58|26.58|28.53|26.53|28.58|26.58|28.53|26.53|0
1699938300000|2023-11-14 05:05:00|28.58|26.58|28.53|26.53|28.58|26.58|28.53|26.53|0
1699938600000|2023-11-14 05:10:00|28.58|26.58|28.48|26.48|28.58|26.58|28.44|26.44|0
1699938900000|2023-11-14 05:15:00|28.44|26.44|28.39|26.39|28.44|26.44|28.39|26.39|0
1699939500000|2023-11-14 05:25:00|28.35|26.35|28.44|26.44|28.44|26.44|28.35|26.35|0
1699939800000|2023-11-14 05:30:00|28.39|26.39|28.34|26.34|28.44|26.44|28.34|26.34|0
1699940100000|2023-11-14 05:35:00|28.3|26.3|28.48|26.48|28.53|26.53|28.3|26.3|0
1699940400000|2023-11-14 05:40:00|28.43|26.43|28.48|26.48|28.48|26.48|28.43|26.43|0
1699940700000|2023-11-14 05:45:00|28.43|26.43|28.39|26.39|28.52|26.52|28.39|26.39|0
1699941000000|2023-11-14 05:50:00|28.34|26.34|28.43|26.43|28.43|26.43|28.34|26.34|0
1699941300000|2023-11-14 05:55:00|28.48|26.48|28.38|26.38|28.48|26.48|28.38|26.38|0
1699941600000|2023-11-14 06:00:00|28.34|26.34|28.34|26.34|28.34|26.34|28.16|26.16|0
1699941900000|2023-11-14 06:05:00|28.38|26.38|28.34|26.34|28.38|26.38|28.29|26.29|0
1699942200000|2023-11-14 06:10:00|28.38|26.38|28.38|26.38|28.47|26.47|28.34|26.34|0
1699942500000|2023-11-14 06:15:00|28.33|26.33|28.47|26.47|28.52|26.52|28.24|26.24|0
1699942800000|2023-11-14 06:20:00|28.45|26.45|28.47|26.47|28.52|26.52|28.38|26.38|0
1699943100000|2023-11-14 06:25:00|28.51|26.51|28.47|26.47|28.51|26.51|28.47|26.47|0
1699943400000|2023-11-14 06:30:00|28.51|26.51|28.38|26.38|28.51|26.51|28.38|26.38|0
1699943700000|2023-11-14 06:35:00|28.42|26.42|28.42|26.42|28.47|26.47|28.38|26.38|0
1699944000000|2023-11-14 06:40:00|28.44|26.44|28.6|26.6|28.6|26.6|28.42|26.42|0
1699944300000|2023-11-14 06:45:00|28.65|26.65|28.51|26.51|28.65|26.65|28.46|26.46|0
1699944600000|2023-11-14 06:50:00|28.56|26.56|28.74|26.74|28.74|26.74|28.55|26.55|0
1699944900000|2023-11-14 06:55:00|28.69|26.69|28.6|26.6|28.69|26.69|28.6|26.6|0
1699945200000|2023-11-14 07:00:00|28.55|26.55|28.64|26.64|28.69|26.69|28.37|26.37|0
1699945500000|2023-11-14 07:05:00|28.6|26.6|28.51|26.51|28.69|26.69|28.51|26.51|0
1699945800000|2023-11-14 07:10:00|28.55|26.55|28.6|26.6|28.6|26.6|28.46|26.46|0
1699946100000|2023-11-14 07:15:00|28.55|26.55|28.73|26.73|28.73|26.73|28.55|26.55|0
1699946400000|2023-11-14 07:20:00|28.78|26.78|28.69|26.69|28.82|26.82|28.69|26.69|0
1699946700000|2023-11-14 07:25:00|28.64|26.64|28.82|26.82|28.82|26.82|28.64|26.64|0
1699947000000|2023-11-14 07:30:00|28.78|26.78|28.96|26.96|28.96|26.96|28.78|26.78|0
1699947300000|2023-11-14 07:35:00|29.01|27.01|28.91|26.91|29.01|27.01|28.91|26.91|0
1699947600000|2023-11-14 07:40:00|28.96|26.96|29.05|27.05|29.05|27.05|28.91|26.91|0
1699947900000|2023-11-14 07:45:00|29|27|29.14|27.14|29.14|27.14|29|27|0
1699948200000|2023-11-14 07:50:00|29.1|27.1|29.14|27.14|29.23|27.23|29.1|27.1|0
1699948500000|2023-11-14 07:55:00|29.09|27.09|29.19|27.19|29.19|27.19|29.09|27.09|0
1699948800000|2023-11-14 08:00:00|29.23|27.23|29|27|29.33|27.33|28.91|26.91|0
1699949100000|2023-11-14 08:05:00|29.05|27.05|28.91|26.91|29.32|27.32|28.91|26.91|0
1699949400000|2023-11-14 08:10:00|28.86|26.86|28.54|26.54|28.86|26.86|28.54|26.54|0
1699949700000|2023-11-14 08:15:00|28.58|26.58|28.77|26.77|28.77|26.77|28.58|26.58|0
1699950000000|2023-11-14 08:20:00|28.72|26.72|28.81|26.81|28.86|26.86|28.63|26.63|0
1699950300000|2023-11-14 08:25:00|28.76|26.76|28.9|26.9|28.9|26.9|28.63|26.63|0
1699950600000|2023-11-14 08:30:00|28.95|26.95|29.23|27.23|29.27|27.27|28.81|26.81|0
1699950900000|2023-11-14 08:35:00|29.2|27.2|29.27|27.27|29.27|27.27|28.95|26.95|0
1699951200000|2023-11-14 08:40:00|29.32|27.32|28.99|26.99|29.32|27.32|28.85|26.85|0
1699951500000|2023-11-14 08:45:00|28.94|26.94|29.13|27.13|29.13|27.13|28.81|26.81|0
1699951800000|2023-11-14 08:50:00|29.18|27.18|29.37|27.37|29.42|27.42|29.13|27.13|0
1699952100000|2023-11-14 08:55:00|29.42|27.42|29.46|27.46|29.56|27.56|29.37|27.37|0
1699952400000|2023-11-14 09:00:00|29.41|27.41|29.46|27.46|29.55|27.55|29.32|27.32|0
1699952700000|2023-11-14 09:05:00|29.41|27.41|29.84|27.84|29.84|27.84|29.41|27.41|0
1699953000000|2023-11-14 09:10:00|29.88|27.88|29.98|27.98|30.07|28.07|29.84|27.84|0
1699953300000|2023-11-14 09:15:00|30.02|28.02|30.21|28.21|30.21|28.21|29.98|27.98|0
1699953600000|2023-11-14 09:20:00|30.26|28.26|29.97|27.97|30.36|28.36|29.97|27.97|0
1699953900000|2023-11-14 09:25:00|30.02|28.02|29.97|27.97|30.02|28.02|29.88|27.88|0
1699954200000|2023-11-14 09:30:00|29.95|27.95|29.69|27.69|29.97|27.97|29.64|27.64|0
1699954500000|2023-11-14 09:35:00|29.64|27.64|29.78|27.78|29.97|27.97|29.41|27.41|0
1699954800000|2023-11-14 09:40:00|29.83|27.83|29.61|27.61|29.88|27.88|29.5|27.5|0
1699955100000|2023-11-14 09:45:00|29.59|27.59|29.87|27.87|29.87|27.87|29.45|27.45|0
1699955400000|2023-11-14 09:50:00|29.97|27.97|29.87|27.87|30.06|28.06|29.87|27.87|0
1699955700000|2023-11-14 09:55:00|29.83|27.83|29.87|27.87|29.87|27.87|29.64|27.64|0
1699956000000|2023-11-14 10:00:00|29.92|27.92|29.54|27.54|29.97|27.97|29.54|27.54|0
1699956300000|2023-11-14 10:05:00|29.56|27.56|29.49|27.49|29.59|27.59|29.45|27.45|0
1699956600000|2023-11-14 10:10:00|29.54|27.54|29.63|27.63|29.68|27.68|29.4|27.4|0
1699956900000|2023-11-14 10:15:00|29.59|27.59|29.77|27.77|29.77|27.77|29.54|27.54|0
1699957200000|2023-11-14 10:20:00|29.73|27.73|30.01|28.01|30.06|28.06|29.73|27.73|0
1699957500000|2023-11-14 10:25:00|30.06|28.06|30.2|28.2|30.2|28.2|30.01|28.01|0
1699957800000|2023-11-14 10:30:00|30.15|28.15|29.63|27.63|30.15|28.15|29.63|27.63|0
1699958100000|2023-11-14 10:35:00|29.58|27.58|29.51|27.51|29.68|27.68|29.49|27.49|0
1699958400000|2023-11-14 10:40:00|29.49|27.49|29.11|27.11|29.58|27.58|29.07|27.07|0
1699958700000|2023-11-14 10:45:00|29.16|27.16|28.79|26.79|29.16|27.16|28.79|26.79|0
1699959000000|2023-11-14 10:50:00|28.69|26.69|28.92|26.92|28.97|26.97|28.65|26.65|0
1699959300000|2023-11-14 10:55:00|28.88|26.88|28.83|26.83|29.02|27.02|28.83|26.83|0
1699959600000|2023-11-14 11:00:00|28.88|26.88|28.69|26.69|29.11|27.11|28.69|26.69|0
1699959900000|2023-11-14 11:05:00|28.65|26.65|28.37|26.37|28.78|26.78|28.37|26.37|0
1699960200000|2023-11-14 11:10:00|28.42|26.42|28.46|26.46|28.6|26.6|28.37|26.37|0
1699960500000|2023-11-14 11:15:00|28.42|26.42|28.69|26.69|28.73|26.73|28.42|26.42|0
1699960800000|2023-11-14 11:20:00|28.73|26.73|28.69|26.69|28.8|26.8|28.6|26.6|0
1699961100000|2023-11-14 11:25:00|28.64|26.64|28.5|26.5|28.69|26.69|28.46|26.46|0
1699961400000|2023-11-14 11:30:00|28.55|26.55|28.64|26.64|28.73|26.73|28.41|26.41|0
1699961700000|2023-11-14 11:35:00|28.69|26.69|28.68|26.68|28.82|26.82|28.64|26.64|0
1699962000000|2023-11-14 11:40:00|28.71|26.71|28.73|26.73|28.78|26.78|28.5|26.5|0
1699962300000|2023-11-14 11:45:00|28.68|26.68|28.59|26.59|28.77|26.77|28.54|26.54|0
1699962600000|2023-11-14 11:50:00|28.54|26.54|29.37|27.37|29.47|27.47|28.54|26.54|0
1699962900000|2023-11-14 11:55:00|29.42|27.42|29.61|27.61|29.68|27.68|29.42|27.42|0
1699963200000|2023-11-14 12:00:00|29.56|27.56|29.51|27.51|29.7|27.7|29.51|27.51|0
1699963500000|2023-11-14 12:05:00|29.47|27.47|29.51|27.51|29.65|27.65|29.37|27.37|0
1699963800000|2023-11-14 12:10:00|29.46|27.46|29.51|27.51|29.56|27.56|29.32|27.32|0
1699964100000|2023-11-14 12:15:00|29.56|27.56|29.37|27.37|29.56|27.56|29.37|27.37|0
1699964400000|2023-11-14 12:20:00|29.32|27.32|29.14|27.14|29.32|27.32|29.14|27.14|0
1699964700000|2023-11-14 12:25:00|29.09|27.09|29.27|27.27|29.41|27.41|29.09|27.09|0
1699965000000|2023-11-14 12:30:00|29.25|27.25|29.23|27.23|29.25|27.25|29|27|0
1699965300000|2023-11-14 12:35:00|29.18|27.18|29.27|27.27|29.36|27.36|29.13|27.13|0
1699965600000|2023-11-14 12:40:00|29.23|27.23|28.9|26.9|29.23|27.23|28.86|26.86|0
1699965900000|2023-11-14 12:45:00|28.86|26.86|28.72|26.72|28.99|26.99|28.67|26.67|0
1699966200000|2023-11-14 12:50:00|28.76|26.76|28.9|26.9|28.99|26.99|28.72|26.72|0
1699966500000|2023-11-14 12:55:00|28.94|26.94|29.41|27.41|29.45|27.45|28.81|26.81|0
1699966800000|2023-11-14 13:00:00|29.45|27.45|29.36|27.36|29.78|27.78|29.31|27.31|0
1699967100000|2023-11-14 13:05:00|29.31|27.31|29.64|27.64|29.64|27.64|29.13|27.13|0
1699967400000|2023-11-14 13:10:00|29.68|27.68|29.54|27.54|29.73|27.73|29.5|27.5|0
1699967700000|2023-11-14 13:15:00|29.59|27.59|29.87|27.87|30.01|28.01|29.59|27.59|0
1699968000000|2023-11-14 13:20:00|29.92|27.92|29.78|27.78|30.06|28.06|29.73|27.73|0
1699968300000|2023-11-14 13:25:00|29.82|27.82|29.7|27.7|29.87|27.87|29.54|27.54|0
1699968600000|2023-11-14 13:30:00|29.66|27.66|36.68|34.68|40.36|38.36|29.66|27.66|0
1699968900000|2023-11-14 13:35:00|36.85|34.85|37.47|35.47|37.65|35.65|36.68|34.68|0
1699969200000|2023-11-14 13:40:00|37.53|35.53|38.05|36.05|38.57|36.57|37.53|35.53|0
1699969500000|2023-11-14 13:45:00|38.22|36.22|38.86|36.86|38.86|36.86|37.82|35.82|0
1699969800000|2023-11-14 13:50:00|38.81|36.81|39.75|37.75|40.6|38.6|38.4|36.4|0
1699970100000|2023-11-14 13:55:00|40.76|38.76|41.42|39.42|41.48|39.48|40.41|38.41|0
1699970400000|2023-11-14 14:00:00|41.3|39.3|40.05|38.05|41.3|39.3|39.45|37.45|0
1699970700000|2023-11-14 14:05:00|39.99|37.99|39.27|37.27|39.99|37.99|38.52|36.52|0
1699971000000|2023-11-14 14:10:00|39.33|37.33|38.92|36.92|39.51|37.51|38.68|36.68|0
1699971300000|2023-11-14 14:15:00|38.98|36.98|40.56|38.56|40.98|38.98|38.68|36.68|0
1699971600000|2023-11-14 14:20:00|40.68|38.68|41.35|39.35|41.35|39.35|40.62|38.62|0
1699971900000|2023-11-14 14:25:00|41.1|39.1|41.29|39.29|41.35|39.35|40.62|38.62|0
1699972200000|2023-11-14 14:30:00|41.1|39.1|41.84|39.84|42.46|40.46|40.5|38.5|0
1699972500000|2023-11-14 14:35:00|41.9|39.9|42.39|40.39|42.64|40.64|40.8|38.8|0
1699972800000|2023-11-14 14:40:00|42.33|40.33|43.63|41.63|43.63|41.63|41.9|39.9|0
1699973100000|2023-11-14 14:45:00|43.69|41.69|43.82|41.82|44.91|42.91|43.63|41.63|0
1699973400000|2023-11-14 14:50:00|43.69|41.69|44.78|42.78|44.97|42.97|43.63|41.63|0
1699973700000|2023-11-14 14:55:00|44.71|42.71|45.55|43.55|45.75|43.75|44.65|42.65|0
1699974000000|2023-11-14 15:00:00|45.49|43.49|49.26|47.26|49.26|47.26|45.49|43.49|0
1699974300000|2023-11-14 15:05:00|49.12|47.12|47.37|45.37|49.19|47.19|46.51|44.51|0
1699974600000|2023-11-14 15:10:00|47.44|45.44|47.77|45.77|47.91|45.91|47.17|45.17|0
1699974900000|2023-11-14 15:15:00|47.57|45.57|48.04|46.04|48.58|46.58|47.44|45.44|0
1699975200000|2023-11-14 15:20:00|48.11|46.11|48.65|46.65|49.13|47.13|47.57|45.57|0
1699975500000|2023-11-14 15:25:00|48.58|46.58|50.06|48.06|50.06|48.06|48.38|46.38|0
1699975800000|2023-11-14 15:30:00|50.13|48.13|51.72|49.72|51.86|49.86|49.92|47.92|0
1699976100000|2023-11-14 15:35:00|51.79|49.79|51.51|49.51|51.86|49.86|51.09|49.09|0
1699976400000|2023-11-14 15:40:00|51.65|49.65|51.65|49.65|51.93|49.93|50.94|48.94|0
1699976700000|2023-11-14 15:45:00|51.72|49.72|52|50|52.5|50.5|51.72|49.72|0
1699977000000|2023-11-14 15:50:00|52.07|50.07|52.53|50.53|52.6|50.6|51.78|49.78|0
1699977300000|2023-11-14 15:55:00|52.6|50.6|52.04|50.04|52.6|50.6|51.54|49.54|0
1699977600000|2023-11-14 16:00:00|52.11|50.11|52.74|50.74|52.82|50.82|52.11|50.11|0
1699977900000|2023-11-14 16:05:00|52.82|50.82|52.67|50.67|52.89|50.89|52.25|50.25|0
1699978200000|2023-11-14 16:10:00|52.6|50.6|54.11|52.11|54.11|52.11|52.53|50.53|0
1699978500000|2023-11-14 16:15:00|54.04|52.04|52.81|50.81|54.18|52.18|52.81|50.81|0
1699978800000|2023-11-14 16:20:00|52.88|50.88|52.95|50.95|53.1|51.1|52.6|50.6|0
1699979100000|2023-11-14 16:25:00|52.88|50.88|53.31|51.31|53.45|51.45|52.67|50.67|0
1699979400000|2023-11-14 16:30:00|53.45|51.45|53.09|51.09|53.45|51.45|52.81|50.81|0
1699979700000|2023-11-14 16:35:00|53.16|51.16|52.59|50.59|53.31|51.31|52.59|50.59|0
1699980000000|2023-11-14 16:40:00|52.52|50.52|53.3|51.3|53.38|51.38|52.52|50.52|0
1699980300000|2023-11-14 16:45:00|53.38|51.38|52.38|50.38|53.74|51.74|52.09|50.09|0
1699980600000|2023-11-14 16:50:00|52.45|50.45|51.81|49.81|52.45|50.45|51.18|49.18|0
1699980900000|2023-11-14 16:55:00|51.67|49.67|49.6|47.6|51.74|49.74|49.53|47.53|0
1699981200000|2023-11-14 17:00:00|49.67|47.67|49.95|47.95|50.43|48.43|49.4|47.4|0
1699981500000|2023-11-14 17:05:00|49.88|47.88|48.99|46.99|50.01|48.01|48.61|46.61|0
1699981800000|2023-11-14 17:10:00|49.05|47.05|49.05|47.05|49.12|47.12|48.65|46.65|0
1699982100000|2023-11-14 17:15:00|49.12|47.12|48.78|46.78|49.12|47.12|48.65|46.65|0
1699982400000|2023-11-14 17:20:00|48.71|46.71|47.78|45.78|48.78|46.78|47.52|45.52|0
1699982700000|2023-11-14 17:25:00|47.85|45.85|48.12|46.12|48.52|46.52|47.85|45.85|0
1699983000000|2023-11-14 17:30:00|48.19|46.19|48.72|46.72|48.93|46.93|47.98|45.98|0
1699983300000|2023-11-14 17:35:00|48.66|46.66|49.41|47.41|49.41|47.41|48.52|46.52|0
1699983600000|2023-11-14 17:40:00|49.34|47.34|49.13|47.13|49.41|47.41|48.65|46.65|0
1699983900000|2023-11-14 17:45:00|49.2|47.2|49.75|47.75|49.82|47.82|49.06|47.06|0
1699984200000|2023-11-14 17:50:00|49.68|47.68|49.61|47.61|49.75|47.75|49.06|47.06|0
1699984500000|2023-11-14 17:55:00|49.68|47.68|49.81|47.81|50.02|48.02|49.4|47.4|0
1699984800000|2023-11-14 18:00:00|49.88|47.88|50.69|48.69|50.69|48.69|49.47|47.47|0
1699985100000|2023-11-14 18:05:00|50.62|48.62|50.41|48.41|50.97|48.97|50.41|48.41|0
1699985400000|2023-11-14 18:10:00|50.55|48.55|49.86|47.86|50.55|48.55|49.79|47.79|0
1699985700000|2023-11-14 18:15:00|49.79|47.79|50.06|48.06|50.2|48.2|49.72|47.72|0
1699986000000|2023-11-14 18:20:00|49.99|47.99|50.16|48.16|50.2|48.2|49.85|47.85|0
1699986300000|2023-11-14 18:25:00|50.2|48.2|50.75|48.75|50.75|48.75|50.2|48.2|0
1699986600000|2023-11-14 18:30:00|50.82|48.82|50.89|48.89|51.52|49.52|50.82|48.82|0
1699986900000|2023-11-14 18:35:00|50.82|48.82|51.17|49.17|51.17|49.17|50.47|48.47|0
1699987200000|2023-11-14 18:40:00|51.13|49.13|50.26|48.26|51.17|49.17|50.06|48.06|0
1699987500000|2023-11-14 18:45:00|50.19|48.19|50.54|48.54|50.54|48.54|49.99|47.99|0
1699987800000|2023-11-14 18:50:00|50.61|48.61|49.98|47.98|50.75|48.75|49.91|47.91|0
1699988100000|2023-11-14 18:55:00|50.05|48.05|49.09|47.09|50.05|48.05|49.09|47.09|0
1699988400000|2023-11-14 19:00:00|49.02|47.02|48.55|46.55|49.23|47.23|48.48|46.48|0
1699988700000|2023-11-14 19:05:00|48.48|46.48|48.41|46.41|48.82|46.82|47.61|45.61|0
1699989000000|2023-11-14 19:10:00|48.34|46.34|48.32|46.32|48.75|46.75|47.74|45.74|0
1699989300000|2023-11-14 19:15:00|48.38|46.38|48.45|46.45|48.52|46.52|48.05|46.05|0
1699989600000|2023-11-14 19:20:00|48.38|46.38|48.72|46.72|48.79|46.79|48.18|46.18|0
1699989900000|2023-11-14 19:25:00|48.79|46.79|49.47|47.47|49.54|47.54|48.45|46.45|0
1699990200000|2023-11-14 19:30:00|49.5|47.5|50.36|48.36|50.64|48.64|49.5|47.5|0
1699990500000|2023-11-14 19:35:00|50.43|48.43|50.64|48.64|50.71|48.71|50.29|48.29|0
1699990800000|2023-11-14 19:40:00|50.94|48.94|51.35|49.35|51.7|49.7|50.94|48.94|0
1699991100000|2023-11-14 19:45:00|51.42|49.42|51.77|49.77|51.91|49.91|51.42|49.42|0
1699991400000|2023-11-14 19:50:00|51.84|49.84|52.19|50.19|52.41|50.41|51.84|49.84|0
1699991700000|2023-11-14 19:55:00|52.34|50.34|52.62|50.62|52.76|50.76|52.26|50.26|0
1699992000000|2023-11-14 20:00:00|52.55|50.55|52.55|50.55|52.76|50.76|52.33|50.33|0
1699992300000|2023-11-14 20:05:00|52.48|50.48|53.62|51.62|53.7|51.7|52.48|50.48|0
1699992600000|2023-11-14 20:10:00|53.55|51.55|54.06|52.06|54.21|52.21|53.48|51.48|0
1699992900000|2023-11-14 20:15:00|54.13|52.13|54.2|52.2|54.42|52.42|54.06|52.06|0
1699993200000|2023-11-14 20:20:00|54.13|52.13|53.47|51.47|54.28|52.28|53.47|51.47|0
1699993500000|2023-11-14 20:25:00|53.55|51.55|53.84|51.84|53.84|51.84|53.04|51.04|0
1699993800000|2023-11-14 20:30:00|53.91|51.91|53.33|51.33|53.98|51.98|53.26|51.26|0
1699994100000|2023-11-14 20:35:00|53.26|51.26|53.33|51.33|53.47|51.47|52.82|50.82|0
1699994400000|2023-11-14 20:40:00|53.25|51.25|52.96|50.96|53.69|51.69|52.82|50.82|0
1699994700000|2023-11-14 20:45:00|52.82|50.82|51.89|49.89|52.96|50.96|51.89|49.89|0
1699995000000|2023-11-14 20:50:00|51.47|49.47|50.31|47.71|51.47|49.47|50.08|47.71|0
1699995300000|2023-11-14 20:55:00|50.58|47.98|50.93|48.33|51.28|48.68|49.69|47.09|0
1699995600000|2023-11-14 21:00:00|50.72|48.12|51.84|49.24|52.62|50.02|50.72|48.12|0
1699995900000|2023-11-14 21:05:00|51.77|49.17|51.62|49.02|51.91|49.31|51.48|48.88|0
1699996200000|2023-11-14 21:10:00|51.69|49.09|51.69|49.09|51.8|49.2|51.62|49.02|0
1699996500000|2023-11-14 21:15:00|51.82|48.96|51.42|49.22|51.96|49.29|51.42|48.89|0
1699996800000|2023-11-14 21:20:00|51.49|49.29|51.49|49.29|51.49|49.29|51.42|49.22|0
1699997100000|2023-11-14 21:25:00|51.56|49.36|52.05|49.85|52.05|49.85|51.56|49.36|0
1699997400000|2023-11-14 21:30:00|52.12|49.92|52.05|49.85|52.12|49.92|52.05|49.85|0
1699997700000|2023-11-14 21:35:00|51.98|49.78|51.98|49.78|51.98|49.78|51.98|49.78|0
1699998000000|2023-11-14 21:40:00|52.05|49.85|52.05|49.85|52.05|49.85|51.98|49.78|0
1699998300000|2023-11-14 21:45:00|51.98|49.78|51.69|49.49|52.05|49.85|51.69|49.49|0
1699998600000|2023-11-14 21:50:00|51.76|49.56|51.83|49.63|51.98|49.78|51.76|49.56|0
1699998900000|2023-11-14 21:55:00|51.9|49.7|51.73|49.53|51.9|49.7|51.73|49.53|0
1699999200000|2023-11-14 22:00:00|51.75|49.55|51.7|49.5|51.87|49.67|51.7|49.5|0
1699999500000|2023-11-14 22:05:00|51.65|49.45|51.75|49.55|51.89|49.69|51.59|49.39|0
1699999800000|2023-11-14 22:10:00|51.74|49.54|51.62|49.42|51.8|49.6|51.6|49.4|0
1700000100000|2023-11-14 22:15:00|51.74|49.54|51.94|49.74|51.94|49.74|51.74|49.54|0
1700000400000|2023-11-14 22:20:00|51.95|49.75|51.93|49.73|51.98|49.78|51.93|49.73|0
1700000700000|2023-11-14 22:25:00|51.94|49.74|51.93|49.73|52.02|49.82|51.93|49.73|0
1700001000000|2023-11-14 22:30:00|51.9|49.7|51.89|49.69|51.93|49.73|51.88|49.68|0
1700001300000|2023-11-14 22:35:00|51.93|49.73|52|49.8|52.01|49.81|51.93|49.73|0
1700001600000|2023-11-14 22:40:00|51.99|49.79|52.02|49.82|52.02|49.82|51.98|49.78|0
1700001900000|2023-11-14 22:45:00|52.05|49.85|52.04|49.84|52.06|49.86|52.02|49.82|0
1700002200000|2023-11-14 22:50:00|52.02|49.82|52.03|49.83|52.11|49.91|52|49.8|0
1700002500000|2023-11-14 22:55:00|52.09|49.89|52.06|49.86|52.11|49.91|51.99|49.79|0
1700002800000|2023-11-14 23:00:00|52.27|50.07|52.67|50.47|52.81|50.61|51.92|49.72|0
1700003100000|2023-11-14 23:05:00|52.63|50.43|52.66|50.46|52.81|50.61|52.59|50.39|0
1700003400000|2023-11-14 23:10:00|52.74|50.54|52.73|50.53|52.81|50.61|52.66|50.46|0
1700003700000|2023-11-14 23:15:00|52.81|50.61|52.73|50.53|52.81|50.61|52.59|50.39|0
1700004000000|2023-11-14 23:20:00|52.66|50.46|52.66|50.46|52.8|50.6|52.59|50.39|0
1700004300000|2023-11-14 23:25:00|52.59|50.39|52.73|50.53|52.8|50.6|52.59|50.39|0
1700004600000|2023-11-14 23:30:00|52.8|50.6|52.59|50.39|52.8|50.6|52.51|50.31|0
1700004900000|2023-11-14 23:35:00|52.66|50.46|52.87|50.67|52.87|50.67|52.66|50.46|0
1700005200000|2023-11-14 23:40:00|52.83|50.63|52.94|50.74|53.16|50.96|52.8|50.6|0
1700005500000|2023-11-14 23:45:00|52.87|50.67|52.44|50.24|52.94|50.74|52.44|50.24|0
1700005800000|2023-11-14 23:50:00|52.4|50.2|52.44|50.24|52.65|50.45|52.3|50.1|0
1700006100000|2023-11-14 23:55:00|52.37|50.17|52.29|50.09|52.44|50.24|52.15|49.95|0
1700006400000|2023-11-15 00:00:00|52.36|50.16|52.15|49.95|52.51|50.31|52.08|49.88|0
1700006700000|2023-11-15 00:05:00|52.08|49.88|52.18|49.98|52.22|50.02|52.01|49.81|0
1700007000000|2023-11-15 00:10:00|52.15|49.95|51.72|49.52|52.15|49.95|51.72|49.52|0
1700007300000|2023-11-15 00:15:00|51.79|49.59|51.93|49.73|51.93|49.73|51.65|49.45|0
1700007600000|2023-11-15 00:20:00|52|49.8|51.93|49.73|52.07|49.87|51.86|49.66|0
1700007900000|2023-11-15 00:25:00|51.86|49.66|52.07|49.87|52.07|49.87|51.79|49.59|0
1700008200000|2023-11-15 00:30:00|52|49.8|52|49.8|52.14|49.94|51.93|49.73|0
1700008500000|2023-11-15 00:35:00|52.07|49.87|52.07|49.87|52.14|49.94|52|49.8|0
1700008800000|2023-11-15 00:40:00|52.14|49.94|51.71|49.51|52.14|49.94|51.71|49.51|0
1700009100000|2023-11-15 00:45:00|51.64|49.44|51.92|49.72|51.92|49.72|51.64|49.44|0
1700009400000|2023-11-15 00:50:00|52|49.8|52.06|49.86|52.21|50.01|51.99|49.79|0
1700009700000|2023-11-15 00:55:00|52.14|49.94|52.13|49.93|52.21|50.01|51.99|49.79|0
1700010000000|2023-11-15 01:00:00|52.21|50.01|52.13|49.93|52.28|50.08|52.06|49.86|0
1700010300000|2023-11-15 01:05:00|52.2|50|52.27|50.07|52.42|50.22|52.2|50|0
1700010600000|2023-11-15 01:10:00|52.34|50.14|52.49|50.29|52.49|50.29|52.2|50|0
1700010900000|2023-11-15 01:15:00|52.56|50.36|52.13|49.93|52.56|50.36|52.13|49.93|0
1700011200000|2023-11-15 01:20:00|52.2|50|51.91|49.71|52.2|50|51.84|49.64|0
1700011500000|2023-11-15 01:25:00|51.99|49.79|51.98|49.78|52.13|49.93|51.91|49.71|0
1700011800000|2023-11-15 01:30:00|51.95|49.95|51.46|49.46|52.03|50.03|51.46|49.46|0
1700012100000|2023-11-15 01:35:00|51.53|49.53|51.81|49.81|51.95|49.95|51.53|49.53|0
1700012400000|2023-11-15 01:40:00|51.88|49.88|51.95|49.95|52.31|50.31|51.88|49.88|0
1700012700000|2023-11-15 01:45:00|51.98|49.98|52.16|50.16|52.3|50.3|51.98|49.98|0
1700013000000|2023-11-15 01:50:00|52.09|50.09|51.88|49.88|52.23|50.23|51.88|49.88|0
1700013300000|2023-11-15 01:55:00|51.95|49.95|52.05|50.05|52.09|50.09|51.88|49.88|0
1700013600000|2023-11-15 02:00:00|52.09|50.09|51.94|49.94|52.3|50.3|51.94|49.94|0
1700013900000|2023-11-15 02:05:00|52.02|50.02|51.94|49.94|52.09|50.09|51.87|49.87|0
1700014200000|2023-11-15 02:10:00|51.87|49.87|52.01|50.01|52.08|50.08|51.87|49.87|0
1700014500000|2023-11-15 02:15:00|52.08|50.08|52.3|50.3|52.37|50.37|52.01|50.01|0
1700014800000|2023-11-15 02:20:00|52.37|50.37|52.26|50.26|52.37|50.37|52.15|50.15|0
1700015100000|2023-11-15 02:25:00|52.37|50.37|52.36|50.36|52.44|50.44|52.22|50.22|0
1700015400000|2023-11-15 02:30:00|52.29|50.29|52.58|50.58|52.58|50.58|52.29|50.29|0
1700015700000|2023-11-15 02:35:00|52.65|50.65|52.79|50.79|52.79|50.79|52.58|50.58|0
1700016000000|2023-11-15 02:40:00|52.75|50.75|52.93|50.93|52.93|50.93|52.65|50.65|0
1700016300000|2023-11-15 02:45:00|52.86|50.86|53.07|51.07|53.15|51.15|52.86|50.86|0
1700016600000|2023-11-15 02:50:00|53.15|51.15|53.36|51.36|53.36|51.36|53.07|51.07|0
1700016900000|2023-11-15 02:55:00|53.43|51.43|53.65|51.65|53.65|51.65|53.43|51.43|0
1700017200000|2023-11-15 03:00:00|53.58|51.58|53.58|51.58|53.65|51.65|53.43|51.43|0
1700017500000|2023-11-15 03:05:00|53.54|51.54|53.72|51.72|53.79|51.79|53.5|51.5|0
1700017800000|2023-11-15 03:10:00|53.65|51.65|53.72|51.72|53.79|51.79|53.65|51.65|0
1700018100000|2023-11-15 03:15:00|53.79|51.79|53.72|51.72|54.01|52.01|53.72|51.72|0
1700018400000|2023-11-15 03:20:00|53.64|51.64|53.5|51.5|53.79|51.79|53.5|51.5|0
1700018700000|2023-11-15 03:25:00|53.57|51.57|53.5|51.5|53.64|51.64|53.42|51.42|0
1700019000000|2023-11-15 03:30:00|53.42|51.42|53.28|51.28|53.42|51.42|53.21|51.21|0
1700019300000|2023-11-15 03:35:00|53.2|51.2|53.35|51.35|53.42|51.42|53.2|51.2|0
1700019600000|2023-11-15 03:40:00|53.42|51.42|53.42|51.42|53.49|51.49|53.35|51.35|0
1700019900000|2023-11-15 03:45:00|53.49|51.49|53.42|51.42|53.49|51.49|53.35|51.35|0
1700020200000|2023-11-15 03:50:00|53.49|51.49|53.49|51.49|53.49|51.49|53.42|51.42|0
1700020500000|2023-11-15 03:55:00|53.56|51.56|53.63|51.63|53.7|51.7|53.49|51.49|0
1700020800000|2023-11-15 04:00:00|53.7|51.7|53.63|51.63|53.7|51.7|53.56|51.56|0
1700021100000|2023-11-15 04:05:00|53.7|51.7|53.77|51.77|53.77|51.77|53.63|51.63|0
1700021400000|2023-11-15 04:10:00|53.85|51.85|53.85|51.85|53.85|51.85|53.77|51.77|0
1700021700000|2023-11-15 04:15:00|53.77|51.77|53.7|51.7|53.84|51.84|53.7|51.7|0
1700022000000|2023-11-15 04:20:00|53.63|51.63|53.62|51.62|53.7|51.7|53.55|51.55|0
1700022600000|2023-11-15 04:30:00|53.7|51.7|53.62|51.62|53.7|51.7|53.62|51.62|0
1700022900000|2023-11-15 04:35:00|53.69|51.69|53.55|51.55|53.77|51.77|53.55|51.55|0
1700023500000|2023-11-15 04:45:00|53.47|51.47|53.47|51.47|53.47|51.47|53.47|51.47|0
1700023800000|2023-11-15 04:50:00|53.4|51.4|53.4|51.4|53.4|51.4|53.33|51.33|0
1700024100000|2023-11-15 04:55:00|53.33|51.33|53.32|51.32|53.33|51.33|53.25|51.25|0
1700024400000|2023-11-15 05:00:00|53.25|51.25|53.4|51.4|53.4|51.4|53.18|51.18|0
1700024700000|2023-11-15 05:05:00|53.32|51.32|53.25|51.25|53.4|51.4|53.25|51.25|0
1700025000000|2023-11-15 05:10:00|53.32|51.32|53.46|51.46|53.46|51.46|53.32|51.32|0
1700025300000|2023-11-15 05:15:00|53.54|51.54|53.61|51.61|53.61|51.61|53.46|51.46|0
1700025600000|2023-11-15 05:20:00|53.54|51.54|53.75|51.75|53.75|51.75|53.54|51.54|0
1700025900000|2023-11-15 05:25:00|53.68|51.68|54.41|52.41|54.48|52.48|53.68|51.68|0
1700026200000|2023-11-15 05:30:00|54.33|52.33|54.48|52.48|54.48|52.48|54.26|52.26|0
1700026500000|2023-11-15 05:35:00|54.55|52.55|54.48|52.48|54.63|52.63|54.4|52.4|0
1700026800000|2023-11-15 05:40:00|54.4|52.4|54.18|52.18|54.48|52.48|54.18|52.18|0
1700027100000|2023-11-15 05:45:00|54.26|52.26|54.33|52.33|54.4|52.4|54.26|52.26|0
1700027400000|2023-11-15 05:50:00|54.4|52.4|53.96|51.96|54.4|52.4|53.96|51.96|0
1700027700000|2023-11-15 05:55:00|53.89|51.89|53.96|51.96|54.03|52.03|53.81|51.81|0
1700028000000|2023-11-15 06:00:00|53.89|51.89|53.74|51.74|53.89|51.89|53.67|51.67|0
1700028300000|2023-11-15 06:05:00|53.67|51.67|53.67|51.67|53.88|51.88|53.67|51.67|0
1700028600000|2023-11-15 06:10:00|53.74|51.74|53.59|51.59|53.74|51.74|53.52|51.52|0
1700028900000|2023-11-15 06:15:00|53.66|51.66|53.74|51.74|53.81|51.81|53.63|51.63|0
1700029200000|2023-11-15 06:20:00|53.77|51.77|53.66|51.66|53.88|51.88|53.66|51.66|0
1700029500000|2023-11-15 06:25:00|53.73|51.73|53.88|51.88|53.88|51.88|53.66|51.66|0
1700029800000|2023-11-15 06:30:00|53.81|51.81|53.8|51.8|53.88|51.88|53.66|51.66|0
1700030100000|2023-11-15 06:35:00|53.77|51.77|54.17|52.17|54.17|52.17|53.73|51.73|0
1700030400000|2023-11-15 06:40:00|54.24|52.24|54.42|52.42|54.53|52.53|54.17|52.17|0
1700030700000|2023-11-15 06:45:00|54.39|52.39|54.02|52.02|54.83|52.83|54.02|52.02|0
1700031000000|2023-11-15 06:50:00|53.95|51.95|54.16|52.16|54.46|52.46|53.95|51.95|0
1700031300000|2023-11-15 06:55:00|54.09|52.09|54.16|52.16|54.16|52.16|53.87|51.87|0
1700031600000|2023-11-15 07:00:00|54.23|52.23|53.22|51.22|54.45|52.45|53.22|51.22|0
1700031900000|2023-11-15 07:05:00|53.14|51.14|52.85|50.85|53.36|51.36|52.78|50.78|0
1700032200000|2023-11-15 07:10:00|52.93|50.93|52.78|50.78|53|51|52.64|50.64|0
1700032500000|2023-11-15 07:15:00|52.74|50.74|52.81|50.81|52.92|50.92|52.64|50.64|0
1700032800000|2023-11-15 07:20:00|52.85|50.85|52.85|50.85|52.92|50.92|52.71|50.71|0
1700033100000|2023-11-15 07:25:00|52.78|50.78|52.99|50.99|52.99|50.99|52.78|50.78|0
1700033400000|2023-11-15 07:30:00|53.06|51.06|52.99|50.99|53.14|51.14|52.92|50.92|0
1700033700000|2023-11-15 07:35:00|52.92|50.92|53.21|51.21|53.35|51.35|52.92|50.92|0
1700034000000|2023-11-15 07:40:00|53.28|51.28|53.13|51.13|53.42|51.42|53.06|51.06|0
1700034300000|2023-11-15 07:45:00|53.06|51.06|52.91|50.91|53.06|51.06|52.84|50.84|0
1700034600000|2023-11-15 07:50:00|52.84|50.84|52.98|50.98|53.2|51.2|52.84|50.84|0
1700034900000|2023-11-15 07:55:00|52.91|50.91|52.8|50.8|52.91|50.91|52.7|50.7|0
1700035200000|2023-11-15 08:00:00|52.77|50.77|53.7|51.7|53.7|51.7|52.77|50.77|0
1700035500000|2023-11-15 08:05:00|53.78|51.78|53.49|51.49|54|52|53.34|51.34|0
1700035800000|2023-11-15 08:10:00|53.56|51.56|54.37|52.37|54.74|52.74|53.05|51.05|0
1700036100000|2023-11-15 08:15:00|54.44|52.44|54.66|52.66|54.88|52.88|54.37|52.37|0
1700036400000|2023-11-15 08:20:00|54.59|52.59|54.73|52.73|54.88|52.88|54.51|52.51|0
1700036700000|2023-11-15 08:25:00|54.88|52.88|54.51|52.51|54.88|52.88|54.37|52.37|0
1700037000000|2023-11-15 08:30:00|54.44|52.44|54.73|52.73|54.73|52.73|54.37|52.37|0
1700037300000|2023-11-15 08:35:00|54.77|52.77|55.02|53.02|55.17|53.17|54.77|52.77|0
1700037600000|2023-11-15 08:40:00|54.95|52.95|55.76|53.76|55.84|53.84|54.88|52.88|0
1700037900000|2023-11-15 08:45:00|55.84|53.84|55.91|53.91|56.06|54.06|55.69|53.69|0
1700038200000|2023-11-15 08:50:00|55.98|53.98|55.98|53.98|56.21|54.21|55.91|53.91|0
1700038500000|2023-11-15 08:55:00|55.91|53.91|56.21|54.21|56.36|54.36|55.91|53.91|0
1700038800000|2023-11-15 09:00:00|56.13|54.13|55.83|53.83|56.28|54.28|55.61|53.61|0
1700039100000|2023-11-15 09:05:00|55.91|53.91|55.61|53.61|56.05|54.05|55.57|53.57|0
1700039400000|2023-11-15 09:10:00|55.68|53.68|55.01|53.01|55.68|53.68|54.79|52.79|0
1700039700000|2023-11-15 09:15:00|55.09|53.09|54.21|52.21|55.16|53.16|54.13|52.13|0
1700040000000|2023-11-15 09:20:00|54.13|52.13|54.5|52.5|54.57|52.57|54.06|52.06|0
1700040300000|2023-11-15 09:25:00|54.42|52.42|54.2|52.2|54.57|52.57|53.91|51.91|0
1700040600000|2023-11-15 09:30:00|54.28|52.28|53.91|51.91|54.28|52.28|53.91|51.91|0
1700040900000|2023-11-15 09:35:00|53.84|51.84|54.05|52.05|54.13|52.13|53.84|51.84|0
1700041200000|2023-11-15 09:40:00|54.13|52.13|53.33|51.33|54.13|52.13|53.26|51.26|0
1700041500000|2023-11-15 09:45:00|53.36|51.36|53.4|51.4|53.62|51.62|53.26|51.26|0
1700041800000|2023-11-15 09:50:00|53.33|51.33|53.4|51.4|53.54|51.54|53.33|51.33|0
1700042100000|2023-11-15 09:55:00|53.33|51.33|53.76|51.76|53.76|51.76|53.33|51.33|0
1700042400000|2023-11-15 10:00:00|53.69|51.69|53.9|51.9|53.9|51.9|53.54|51.54|0
1700042700000|2023-11-15 10:05:00|53.97|51.97|54.34|52.34|54.34|52.34|53.83|51.83|0
1700043000000|2023-11-15 10:10:00|54.26|52.26|54.26|52.26|54.41|52.41|54.26|52.26|0
1700043300000|2023-11-15 10:15:00|54.19|52.19|54.33|52.33|54.34|52.34|53.9|51.9|0
1700043600000|2023-11-15 10:20:00|54.41|52.41|54.33|52.33|54.41|52.41|54.26|52.26|0
1700043900000|2023-11-15 10:25:00|54.41|52.41|54.84|52.84|54.92|52.92|54.4|52.4|0
1700044200000|2023-11-15 10:30:00|54.92|52.92|55.29|53.29|55.43|53.43|54.84|52.84|0
1700044500000|2023-11-15 10:35:00|55.36|53.36|55.95|53.95|55.95|53.95|55.36|53.36|0
1700044800000|2023-11-15 10:40:00|55.91|53.91|55.95|53.95|56.03|54.03|55.65|53.65|0
1700045100000|2023-11-15 10:45:00|55.88|53.88|55.95|53.95|56.25|54.25|55.88|53.88|0
1700045400000|2023-11-15 10:50:00|56.03|54.03|56.4|54.4|56.47|54.47|55.95|53.95|0
1700045700000|2023-11-15 10:55:00|56.32|54.32|56.17|54.17|56.55|54.55|56.1|54.1|0
1700046000000|2023-11-15 11:00:00|56.25|54.25|55.8|53.8|56.25|54.25|55.8|53.8|0
1700046300000|2023-11-15 11:05:00|55.72|53.72|55.43|53.43|55.8|53.8|55.06|53.06|0
1700046600000|2023-11-15 11:10:00|55.35|53.35|55.13|53.13|55.5|53.5|55.06|53.06|0
1700046900000|2023-11-15 11:15:00|55.2|53.2|55.28|53.28|55.5|53.5|55.06|53.06|0
1700047200000|2023-11-15 11:20:00|55.35|53.35|55.5|53.5|55.65|53.65|55.28|53.28|0
1700047500000|2023-11-15 11:25:00|55.57|53.57|55.72|53.72|55.87|53.87|55.5|53.5|0
1700047800000|2023-11-15 11:30:00|55.64|53.64|56.16|54.16|56.24|54.24|55.57|53.57|0
1700048100000|2023-11-15 11:35:00|56.2|54.2|56.39|54.39|56.54|54.54|56.16|54.16|0
1700048400000|2023-11-15 11:40:00|56.46|54.46|56.38|54.38|56.65|54.65|56.16|54.16|0
1700048700000|2023-11-15 11:45:00|56.42|54.42|56.91|54.91|56.91|54.91|56.31|54.31|0
1700049000000|2023-11-15 11:50:00|56.83|54.83|56.76|54.76|56.91|54.91|56.68|54.68|0
1700049300000|2023-11-15 11:55:00|56.83|54.83|56.91|54.91|56.98|54.98|56.75|54.75|0
1700049600000|2023-11-15 12:00:00|56.83|54.83|56.83|54.83|56.83|54.83|56.3|54.3|0
1700049900000|2023-11-15 12:05:00|56.75|54.75|56.83|54.83|56.83|54.83|56.53|54.53|0
1700050200000|2023-11-15 12:10:00|56.75|54.75|57.66|55.66|57.73|55.73|56.75|54.75|0
1700050500000|2023-11-15 12:15:00|57.58|55.58|57.35|55.35|57.89|55.89|57.35|55.35|0
1700050800000|2023-11-15 12:20:00|57.43|55.43|56.3|54.3|57.5|55.5|56.07|54.07|0
1700051100000|2023-11-15 12:25:00|56.37|54.37|56.9|54.9|57.27|55.27|56.15|54.15|0
1700051400000|2023-11-15 12:30:00|56.86|54.86|57.65|55.65|57.96|55.96|56.86|54.86|0
1700051700000|2023-11-15 12:35:00|57.73|55.73|57.42|55.42|57.73|55.73|57.12|55.12|0
1700052000000|2023-11-15 12:40:00|57.5|55.5|57.19|55.19|57.5|55.5|56.97|54.97|0
1700052300000|2023-11-15 12:45:00|57.12|55.12|56.97|54.97|57.27|55.27|56.74|54.74|0
1700052600000|2023-11-15 12:50:00|57.04|55.04|57.42|55.42|57.42|55.42|56.82|54.82|0
1700052900000|2023-11-15 12:55:00|57.34|55.34|57.87|55.87|58.03|56.03|57.34|55.34|0
1700053200000|2023-11-15 13:00:00|57.95|55.95|57.72|55.72|58.18|56.18|57.42|55.42|0
1700053500000|2023-11-15 13:05:00|57.64|55.64|57.91|55.91|58.1|56.1|57.41|55.41|0
1700053800000|2023-11-15 13:10:00|57.95|55.95|57.79|55.79|58.02|56.02|57.19|55.19|0
1700054100000|2023-11-15 13:15:00|57.72|55.72|57.94|55.94|58.17|56.17|57.49|55.49|0
1700054400000|2023-11-15 13:20:00|58.02|56.02|57.75|55.75|58.1|56.1|57.64|55.64|0
1700054700000|2023-11-15 13:25:00|57.71|55.71|57.71|55.71|57.86|55.86|57.48|55.48|0
1700055000000|2023-11-15 13:30:00|57.64|55.64|56.13|54.13|60.06|58.06|55.76|53.76|0
1700055300000|2023-11-15 13:35:00|55.98|53.98|55.23|53.23|56.5|54.5|55.01|53.01|0
1700055600000|2023-11-15 13:40:00|55.16|53.16|54.21|52.21|55.9|53.9|53.84|51.84|0
1700055900000|2023-11-15 13:45:00|54.13|52.13|55.45|53.45|55.53|53.53|53.7|51.7|0
1700056200000|2023-11-15 13:50:00|55.38|53.38|56.12|54.12|56.2|54.2|55.38|53.38|0
1700056500000|2023-11-15 13:55:00|56.05|54.05|55.52|53.52|56.12|54.12|55.3|53.3|0
1700056800000|2023-11-15 14:00:00|55.75|53.75|54.79|52.79|55.75|53.75|54.64|52.64|0
1700057100000|2023-11-15 14:05:00|54.86|52.86|54.49|52.49|55.15|53.15|54.49|52.49|0
1700057400000|2023-11-15 14:10:00|54.56|52.56|53.84|51.84|54.56|52.56|53.76|51.76|0
1700057700000|2023-11-15 14:15:00|53.91|51.91|54.12|52.12|54.27|52.27|53.4|51.4|0
1700058000000|2023-11-15 14:20:00|54.05|52.05|53.76|51.76|54.27|52.27|53.54|51.54|0
1700058300000|2023-11-15 14:25:00|53.8|51.8|54.85|52.85|54.85|52.85|53.76|51.76|0
1700058600000|2023-11-15 14:30:00|55.52|53.52|56.03|54.03|56.48|54.48|55.07|53.07|0
1700058900000|2023-11-15 14:35:00|56.33|54.33|55.66|53.66|56.86|54.86|55.37|53.37|0
1700059200000|2023-11-15 14:40:00|55.73|53.73|54.39|52.39|56.11|54.11|54.03|52.03|0
1700059500000|2023-11-15 14:45:00|54.28|52.28|54.32|52.32|54.69|52.69|53.67|51.67|0
1700059800000|2023-11-15 14:50:00|54.39|52.39|53.52|51.52|54.61|52.61|52.51|50.51|0
1700060100000|2023-11-15 14:55:00|53.45|51.45|53.88|51.88|54.1|52.1|53.01|51.01|0
1700060400000|2023-11-15 15:00:00|53.95|51.95|54.88|52.88|55.02|53.02|53.81|51.81|0
1700060700000|2023-11-15 15:05:00|54.8|52.8|55.76|53.76|55.76|53.76|54.36|52.36|0
1700061000000|2023-11-15 15:10:00|55.69|53.69|55.76|53.76|55.91|53.91|55.09|53.09|0
1700061300000|2023-11-15 15:15:00|55.83|53.83|56.65|54.65|57.18|55.18|55.76|53.76|0
1700061600000|2023-11-15 15:20:00|56.73|54.73|57.92|55.92|57.99|55.99|56.73|54.73|0
1700061900000|2023-11-15 15:25:00|57.99|55.99|57.16|55.16|58.76|56.76|57.01|55.01|0
1700062200000|2023-11-15 15:30:00|57.23|55.23|57.31|55.31|57.76|55.76|56.56|54.56|0
1700062500000|2023-11-15 15:35:00|57.38|55.38|57.38|55.38|57.92|55.92|57.23|55.23|0
1700062800000|2023-11-15 15:40:00|57.46|55.46|57.99|55.99|58.3|56.3|57.31|55.31|0
1700063100000|2023-11-15 15:45:00|58.07|56.07|58.89|56.89|58.96|56.96|57.99|55.99|0
1700063400000|2023-11-15 15:50:00|58.81|56.81|59.04|57.04|59.43|57.43|58.66|56.66|0
1700063700000|2023-11-15 15:55:00|58.96|56.96|58.65|56.65|59.35|57.35|58.42|56.42|0
1700064000000|2023-11-15 16:00:00|58.81|56.81|58.88|56.88|59.5|57.5|58.65|56.65|0
1700064300000|2023-11-15 16:05:00|58.65|56.65|58.34|56.34|58.73|56.73|57.28|55.28|0
1700064600000|2023-11-15 16:10:00|58.42|56.42|57.28|55.28|58.88|56.88|57.2|55.2|0
1700064900000|2023-11-15 16:15:00|57.36|55.36|58.11|56.11|58.19|56.19|57.05|55.05|0
1700065200000|2023-11-15 16:20:00|58.19|56.19|58.42|56.42|58.57|56.57|57.58|55.58|0
1700065500000|2023-11-15 16:25:00|58.34|56.34|57.65|55.65|58.34|56.34|57.35|55.35|0
1700065800000|2023-11-15 16:30:00|57.73|55.73|56.99|54.99|57.73|55.73|56.61|54.61|0
1700066100000|2023-11-15 16:35:00|56.91|54.91|56.27|54.27|56.99|54.99|55.13|53.13|0
1700066400000|2023-11-15 16:40:00|56.2|54.2|54.95|52.95|56.2|54.2|54.65|52.65|0
1700066700000|2023-11-15 16:45:00|55.02|53.02|56.05|54.05|56.27|54.27|55.02|53.02|0
1700067000000|2023-11-15 16:50:00|55.97|53.97|55.09|53.09|56.27|54.27|54.94|52.94|0
1700067300000|2023-11-15 16:55:00|55.16|53.16|55.23|53.23|55.6|53.6|54.94|52.94|0
1700067600000|2023-11-15 17:00:00|55.16|53.16|55.23|53.23|55.67|53.67|54.87|52.87|0
1700067900000|2023-11-15 17:05:00|55.16|53.16|55.23|53.23|55.89|53.89|54.94|52.94|0
1700068200000|2023-11-15 17:10:00|55.16|53.16|55.08|53.08|55.23|53.23|54.36|52.36|0
1700068500000|2023-11-15 17:15:00|55.16|53.16|55.08|53.08|55.3|53.3|54.65|52.65|0
1700068800000|2023-11-15 17:20:00|55.01|53.01|55.52|53.52|55.74|53.74|54.86|52.86|0
1700069100000|2023-11-15 17:25:00|55.45|53.45|56.18|54.18|56.18|54.18|55.37|53.37|0
1700069400000|2023-11-15 17:30:00|56.04|54.04|56.33|54.33|56.33|54.33|55.52|53.52|0
1700069700000|2023-11-15 17:35:00|56.26|54.26|56.4|54.4|56.7|54.7|56.03|54.03|0
1700070000000|2023-11-15 17:40:00|56.33|54.33|55.51|53.51|56.55|54.55|55.22|53.22|0
1700070300000|2023-11-15 17:45:00|55.44|53.44|55.96|53.96|55.96|53.96|55.15|53.15|0
1700070600000|2023-11-15 17:50:00|55.88|53.88|55.58|53.58|55.88|53.88|55.15|53.15|0
1700070900000|2023-11-15 17:55:00|55.51|53.51|54.92|52.92|55.95|53.95|54.7|52.7|0
1700071200000|2023-11-15 18:00:00|54.7|52.7|54.34|52.34|55.14|53.14|53.76|51.76|0
1700071500000|2023-11-15 18:05:00|54.27|52.27|53.12|51.12|54.41|52.41|52.83|50.83|0
1700071800000|2023-11-15 18:10:00|53.19|51.19|52.69|50.69|53.62|51.62|52.62|50.62|0
1700072100000|2023-11-15 18:15:00|52.76|50.76|53.26|51.26|53.26|51.26|52.2|50.2|0
1700072400000|2023-11-15 18:20:00|53.33|51.33|54.55|52.55|54.55|52.55|53.26|51.26|0
1700072700000|2023-11-15 18:25:00|54.48|52.48|54.84|52.84|54.99|52.99|54.19|52.19|0
1700073000000|2023-11-15 18:30:00|54.77|52.77|55.65|53.65|55.65|53.65|54.4|52.4|0
1700073300000|2023-11-15 18:35:00|55.57|53.57|55.5|53.5|55.79|53.79|55.2|53.2|0
1700073600000|2023-11-15 18:40:00|55.42|53.42|55.79|53.79|56.16|54.16|55.42|53.42|0
1700073900000|2023-11-15 18:45:00|55.94|53.94|55.86|53.86|56.09|54.09|55.57|53.57|0
1700074200000|2023-11-15 18:50:00|55.94|53.94|56.08|54.08|56.46|54.46|55.79|53.79|0
1700074500000|2023-11-15 18:55:00|56.16|54.16|56.16|54.16|56.38|54.38|55.86|53.86|0
1700074800000|2023-11-15 19:00:00|56.3|54.3|56.68|54.68|56.98|54.98|56.23|54.23|0
1700075100000|2023-11-15 19:05:00|56.75|54.75|56.6|54.6|56.97|54.97|56.45|54.45|0
1700075400000|2023-11-15 19:10:00|56.67|54.67|56.45|54.45|56.9|54.9|56.45|54.45|0
1700075700000|2023-11-15 19:15:00|56.37|54.37|55.34|53.34|56.37|54.37|55.05|53.05|0
1700076000000|2023-11-15 19:20:00|55.27|53.27|55.63|53.63|55.7|53.7|54.46|52.46|0
1700076300000|2023-11-15 19:25:00|55.56|53.56|56.89|54.89|56.89|54.89|55.56|53.56|0
1700076600000|2023-11-15 19:30:00|56.97|54.97|57.12|55.12|57.27|55.27|56.67|54.67|0
1700076900000|2023-11-15 19:35:00|57.04|55.04|57.34|55.34|57.34|55.34|56.82|54.82|0
1700077200000|2023-11-15 19:40:00|57.26|55.26|56.66|54.66|57.57|55.57|56.37|54.37|0
1700077500000|2023-11-15 19:45:00|56.74|54.74|55.7|53.7|56.74|54.74|55.62|53.62|0
1700077800000|2023-11-15 19:50:00|55.77|53.77|55.55|53.55|55.99|53.99|55.33|53.33|0
1700078100000|2023-11-15 19:55:00|55.62|53.62|56.29|54.29|56.44|54.44|55.47|53.47|0
1700078400000|2023-11-15 20:00:00|56.21|54.21|55.77|53.77|56.66|54.66|55.77|53.77|0
1700078700000|2023-11-15 20:05:00|55.84|53.84|55.18|53.18|56.14|54.14|55.18|53.18|0
1700079000000|2023-11-15 20:10:00|55.1|53.1|56.06|54.06|56.13|54.13|55.1|53.1|0
1700079300000|2023-11-15 20:15:00|55.99|53.99|56.06|54.06|56.43|54.43|55.47|53.47|0
1700079600000|2023-11-15 20:20:00|55.98|53.98|55.25|53.25|56.28|54.28|55.25|53.25|0
1700079900000|2023-11-15 20:25:00|55.32|53.32|55.76|53.76|55.76|53.76|54.81|52.81|0
1700080200000|2023-11-15 20:30:00|55.83|53.83|56.13|54.13|56.35|54.35|55.69|53.69|0
1700080500000|2023-11-15 20:35:00|56.2|54.2|56.35|54.35|56.65|54.65|56.05|54.05|0
1700080800000|2023-11-15 20:40:00|56.27|54.27|55.53|53.53|56.5|54.5|55.46|53.46|0
1700081100000|2023-11-15 20:45:00|55.61|53.61|53.93|51.93|55.61|53.61|53.93|51.93|0
1700081400000|2023-11-15 20:50:00|53.64|51.64|53.43|51.43|54.22|52.22|53.43|51.43|0
1700081700000|2023-11-15 20:55:00|53.5|51.5|53.9|51.9|54.07|52.07|53.1|51.1|0
1700082000000|2023-11-15 21:00:00|53.82|51.82|52.67|50.67|53.82|51.82|52.6|50.6|0
1700082300000|2023-11-15 21:05:00|52.6|50.6|52.17|50.17|52.67|50.67|51.82|49.82|0
1700082600000|2023-11-15 21:10:00|52.1|50.1|51.68|49.68|52.25|50.25|51.61|49.61|0
1700082900000|2023-11-15 21:15:00|51.78|49.58|51.85|49.65|52.13|49.93|51.78|49.58|0
1700083200000|2023-11-15 21:20:00|51.92|49.72|51.92|49.72|51.92|49.72|51.78|49.58|0
1700083500000|2023-11-15 21:25:00|51.85|49.65|51.92|49.72|51.95|49.75|51.78|49.58|0
1700083800000|2023-11-15 21:30:00|51.99|49.79|51.99|49.79|52.06|49.86|51.92|49.72|0
1700084100000|2023-11-15 21:35:00|51.98|49.78|51.98|49.78|51.98|49.78|51.91|49.71|0
1700084400000|2023-11-15 21:40:00|51.91|49.71|52.05|49.85|52.19|49.99|51.91|49.71|0
1700084700000|2023-11-15 21:45:00|51.98|49.78|51.84|49.64|51.98|49.78|51.84|49.64|0
1700085000000|2023-11-15 21:50:00|51.87|49.67|52.08|49.88|52.12|49.92|51.87|49.67|0
1700085300000|2023-11-15 21:55:00|52.05|49.85|52.22|50.02|52.26|50.06|52.05|49.85|0
1700085600000|2023-11-15 22:00:00|52.2|50|52.1|49.9|52.23|50.03|52.09|49.89|0
1700085900000|2023-11-15 22:05:00|52.08|49.88|52|49.8|52.08|49.88|52|49.8|0
1700086200000|2023-11-15 22:10:00|51.88|49.68|52|49.8|52|49.8|51.88|49.68|0
1700086500000|2023-11-15 22:15:00|51.88|49.68|51.88|49.68|51.88|49.68|51.88|49.68|0
1700086800000|2023-11-15 22:20:00|51.87|49.67|52|49.8|52|49.8|51.87|49.67|0
1700087100000|2023-11-15 22:25:00|52.01|49.81|51.99|49.79|52.01|49.81|51.97|49.77|0
1700087400000|2023-11-15 22:30:00|51.97|49.77|51.98|49.78|51.99|49.79|51.9|49.7|0
1700087700000|2023-11-15 22:35:00|51.93|49.73|51.94|49.74|51.94|49.74|51.93|49.73|0
1700088600000|2023-11-15 22:50:00|52.03|49.83|52.04|49.84|52.06|49.86|51.98|49.78|0
1700088900000|2023-11-15 22:55:00|52.02|49.82|52.05|49.85|52.05|49.85|52.01|49.81|0
1700089200000|2023-11-15 23:00:00|52.35|50.15|52.38|50.18|52.45|50.25|52.1|49.9|0
1700089500000|2023-11-15 23:05:00|52.45|50.25|52.38|50.18|52.52|50.32|52.31|50.11|0
1700089800000|2023-11-15 23:10:00|52.45|50.25|52.17|49.97|52.59|50.39|52.03|49.83|0
1700090100000|2023-11-15 23:15:00|52.31|50.11|52.52|50.32|52.59|50.39|52.24|50.04|0
1700090400000|2023-11-15 23:20:00|52.59|50.39|52.59|50.39|52.7|50.5|52.52|50.32|0
1700090700000|2023-11-15 23:25:00|52.52|50.32|52.59|50.39|52.73|50.53|52.52|50.32|0
1700091000000|2023-11-15 23:30:00|52.66|50.46|52.66|50.46|52.66|50.46|52.52|50.32|0
1700091300000|2023-11-15 23:35:00|52.59|50.39|52.51|50.31|52.59|50.39|52.44|50.24|0
1700091600000|2023-11-15 23:40:00|52.44|50.24|52.58|50.38|52.66|50.46|52.44|50.24|0
1700091900000|2023-11-15 23:45:00|52.65|50.45|52.72|50.52|52.87|50.67|52.58|50.38|0
1700092200000|2023-11-15 23:50:00|52.76|50.56|52.79|50.59|52.87|50.67|52.65|50.45|0
1700092500000|2023-11-15 23:55:00|52.87|50.67|52.86|50.66|52.87|50.67|52.72|50.52|0
1700092800000|2023-11-16 00:00:00|52.79|50.59|52.93|50.73|53.01|50.81|52.72|50.52|0
1700093100000|2023-11-16 00:05:00|53.01|50.81|53.22|51.02|53.36|51.16|53.01|50.81|0
1700093400000|2023-11-16 00:10:00|53.25|51.05|53.22|51.02|53.32|51.12|53.15|50.95|0
1700093700000|2023-11-16 00:15:00|53.29|51.09|53.65|51.45|53.79|51.59|53.15|50.95|0
1700094000000|2023-11-16 00:20:00|53.72|51.52|53.5|51.3|53.86|51.66|53.5|51.3|0
1700094300000|2023-11-16 00:25:00|53.57|51.37|53.36|51.16|53.65|51.45|53.21|51.01|0
1700094600000|2023-11-16 00:30:00|53.43|51.23|53.72|51.52|53.72|51.52|53.36|51.16|0
1700094900000|2023-11-16 00:35:00|53.64|51.44|53.43|51.23|53.71|51.51|53.43|51.23|0
1700095200000|2023-11-16 00:40:00|53.35|51.15|53.21|51.01|53.35|51.15|53.14|50.94|0
1700095500000|2023-11-16 00:45:00|53.14|50.94|53.21|51.01|53.35|51.15|53.14|50.94|0
1700095800000|2023-11-16 00:50:00|53.17|50.97|53.13|50.93|53.28|51.08|53.06|50.86|0
1700096100000|2023-11-16 00:55:00|53.17|50.97|53.49|51.29|53.49|51.29|53.13|50.93|0
1700096400000|2023-11-16 01:00:00|53.42|51.22|53.06|50.86|53.49|51.29|53.06|50.86|0
1700096700000|2023-11-16 01:05:00|52.99|50.79|52.92|50.72|53.13|50.93|52.77|50.57|0
1700097000000|2023-11-16 01:10:00|52.91|50.71|52.77|50.57|52.91|50.71|52.7|50.5|0
1700097300000|2023-11-16 01:15:00|52.84|50.64|52.48|50.28|52.98|50.78|52.41|50.21|0
1700097600000|2023-11-16 01:20:00|52.56|50.36|53.5|51.3|53.57|51.37|52.56|50.36|0
1700097900000|2023-11-16 01:25:00|53.43|51.23|53.14|50.94|53.5|51.3|53|50.8|0
1700098200000|2023-11-16 01:30:00|52.97|50.97|53.04|51.04|53.11|51.11|52.9|50.9|0
1700098500000|2023-11-16 01:35:00|53.11|51.11|52.75|50.75|53.18|51.18|52.75|50.75|0
1700098800000|2023-11-16 01:40:00|52.68|50.68|52.75|50.75|52.89|50.89|52.61|50.61|0
1700099100000|2023-11-16 01:45:00|52.68|50.68|52.54|50.54|52.82|50.82|52.54|50.54|0
1700099400000|2023-11-16 01:50:00|52.47|50.47|52.25|50.25|52.54|50.54|51.97|49.97|0
1700099700000|2023-11-16 01:55:00|52.18|50.18|51.2|49.2|52.25|50.25|51.2|49.2|0
1700100000000|2023-11-16 02:00:00|51.27|49.27|50.85|48.85|51.34|49.34|50.64|48.64|0
1700100300000|2023-11-16 02:05:00|50.92|48.92|50.57|48.57|50.99|48.99|50.57|48.57|0
1700100600000|2023-11-16 02:10:00|50.64|48.64|50.78|48.78|50.85|48.85|50.57|48.57|0
1700100900000|2023-11-16 02:15:00|50.85|48.85|51.61|49.61|51.61|49.61|50.81|48.81|0
1700101200000|2023-11-16 02:20:00|51.54|49.54|51.61|49.61|51.96|49.96|51.33|49.33|0
1700101500000|2023-11-16 02:25:00|51.57|49.57|51.12|49.12|51.68|49.68|51.12|49.12|0
1700101800000|2023-11-16 02:30:00|51.19|49.19|51.19|49.19|51.26|49.26|51.05|49.05|0
1700102100000|2023-11-16 02:35:00|51.12|49.12|50.98|48.98|51.19|49.19|50.7|48.7|0
1700102400000|2023-11-16 02:40:00|50.94|48.94|51.32|49.32|51.33|49.33|50.84|48.84|0
1700102700000|2023-11-16 02:45:00|51.39|49.39|51.18|49.18|51.39|49.39|51.18|49.18|0
1700103000000|2023-11-16 02:50:00|51.11|49.11|51.18|49.18|51.25|49.25|50.77|48.77|0
1700103300000|2023-11-16 02:55:00|51.15|49.15|51.04|49.04|51.25|49.25|50.9|48.9|0
1700103600000|2023-11-16 03:00:00|51.08|49.08|51.46|49.46|51.46|49.46|51.04|49.04|0
1700103900000|2023-11-16 03:05:00|51.39|49.39|51.6|49.6|51.6|49.6|51.25|49.25|0
1700104200000|2023-11-16 03:10:00|51.67|49.67|51.67|49.67|51.74|49.74|51.46|49.46|0
1700104500000|2023-11-16 03:15:00|51.6|49.6|51.66|49.66|51.67|49.67|51.32|49.32|0
1700104800000|2023-11-16 03:20:00|51.59|49.59|51.73|49.73|51.8|49.8|51.59|49.59|0
1700105100000|2023-11-16 03:25:00|51.66|49.66|51.62|49.62|51.73|49.73|51.59|49.59|0
1700105400000|2023-11-16 03:30:00|51.59|49.59|51.73|49.73|51.73|49.73|51.38|49.38|0
1700105700000|2023-11-16 03:35:00|51.69|49.69|51.27|49.27|51.87|49.87|51.24|49.24|0
1700106000000|2023-11-16 03:40:00|51.24|49.24|51.31|49.31|51.38|49.38|51.17|49.17|0
1700106300000|2023-11-16 03:45:00|51.27|49.27|51.24|49.24|51.31|49.31|51.1|49.1|0
1700106600000|2023-11-16 03:50:00|51.17|49.17|51.23|49.23|51.3|49.3|51.03|49.03|0
1700106900000|2023-11-16 03:55:00|51.2|49.2|51.09|49.09|51.23|49.23|50.96|48.96|0
1700107200000|2023-11-16 04:00:00|51.16|49.16|51.3|49.3|51.3|49.3|51.02|49.02|0
1700107500000|2023-11-16 04:05:00|51.23|49.23|51.58|49.58|51.58|49.58|51.23|49.23|0
1700107800000|2023-11-16 04:10:00|51.65|49.65|51.58|49.58|51.65|49.65|51.51|49.51|0
1700108100000|2023-11-16 04:15:00|51.51|49.51|51.65|49.65|51.72|49.72|51.51|49.51|0
1700108400000|2023-11-16 04:20:00|51.72|49.72|51.51|49.51|51.79|49.79|51.44|49.44|0
1700108700000|2023-11-16 04:25:00|51.5|49.5|51.57|49.57|51.64|49.64|51.5|49.5|0
1700109000000|2023-11-16 04:30:00|51.61|49.61|51.5|49.5|51.64|49.64|51.43|49.43|0
1700109300000|2023-11-16 04:35:00|51.43|49.43|51.64|49.64|51.71|49.71|51.43|49.43|0
1700109600000|2023-11-16 04:40:00|51.57|49.57|51.5|49.5|51.57|49.57|51.5|49.5|0
1700109900000|2023-11-16 04:45:00|51.43|49.43|51.64|49.64|51.64|49.64|51.43|49.43|0
1700110200000|2023-11-16 04:50:00|51.71|49.71|51.99|49.99|52.06|50.06|51.64|49.64|0
1700110500000|2023-11-16 04:55:00|52.02|50.02|52.06|50.06|52.2|50.2|51.99|49.99|0
1700110800000|2023-11-16 05:00:00|52.13|50.13|52.13|50.13|52.13|50.13|51.98|49.98|0
1700111100000|2023-11-16 05:05:00|52.05|50.05|52.62|50.62|52.62|50.62|51.91|49.91|0
1700111400000|2023-11-16 05:10:00|52.55|50.55|52.55|50.55|52.69|50.69|52.41|50.41|0
1700111700000|2023-11-16 05:15:00|52.62|50.62|52.55|50.55|52.76|50.76|52.47|50.47|0
1700112000000|2023-11-16 05:20:00|52.47|50.47|52.62|50.62|52.62|50.62|52.47|50.47|0
1700112300000|2023-11-16 05:25:00|52.54|50.54|52.4|50.4|52.62|50.62|52.33|50.33|0
1700112600000|2023-11-16 05:30:00|52.47|50.47|52.75|50.75|52.83|50.83|52.47|50.47|0
1700112900000|2023-11-16 05:35:00|52.68|50.68|52.82|50.82|53.04|51.04|52.68|50.68|0
1700113200000|2023-11-16 05:40:00|52.79|50.79|52.68|50.68|52.82|50.82|52.61|50.61|0
1700113500000|2023-11-16 05:45:00|52.75|50.75|52.68|50.68|52.75|50.75|52.61|50.61|0
1700113800000|2023-11-16 05:50:00|52.75|50.75|52.61|50.61|52.75|50.75|52.57|50.57|0
1700114100000|2023-11-16 05:55:00|52.57|50.57|52.75|50.75|52.82|50.82|52.53|50.53|0
1700114400000|2023-11-16 06:00:00|52.68|50.68|53.25|51.25|53.32|51.32|52.68|50.68|0
1700114700000|2023-11-16 06:05:00|53.32|51.32|53.03|51.03|53.39|51.39|53.03|51.03|0
1700115000000|2023-11-16 06:10:00|53.1|51.1|53.39|51.39|53.39|51.39|53.03|51.03|0
1700115300000|2023-11-16 06:15:00|53.46|51.46|53.17|51.17|53.53|51.53|53.17|51.17|0
1700115600000|2023-11-16 06:20:00|53.24|51.24|53.1|51.1|53.24|51.24|53.1|51.1|0
1700115900000|2023-11-16 06:25:00|53.02|51.02|53.09|51.09|53.24|51.24|53.02|51.02|0
1700116200000|2023-11-16 06:30:00|53.02|51.02|53.02|51.02|53.17|51.17|52.99|50.99|0
1700116500000|2023-11-16 06:35:00|52.95|50.95|53.02|51.02|53.09|51.09|52.88|50.88|0
1700116800000|2023-11-16 06:40:00|52.98|50.98|53.23|51.23|53.31|51.31|52.95|50.95|0
1700117100000|2023-11-16 06:45:00|53.31|51.31|53.19|51.19|53.31|51.31|52.95|50.95|0
1700117400000|2023-11-16 06:50:00|53.23|51.23|53.3|51.3|53.38|51.38|53.23|51.23|0
1700117700000|2023-11-16 06:55:00|53.37|51.37|53.59|51.59|53.66|51.66|53.3|51.3|0
1700118000000|2023-11-16 07:00:00|53.66|51.66|53.51|51.51|53.69|51.69|53.3|51.3|0
1700118300000|2023-11-16 07:05:00|53.48|51.48|53.37|51.37|53.48|51.48|53.23|51.23|0
1700118600000|2023-11-16 07:10:00|53.3|51.3|53.51|51.51|53.59|51.59|53.3|51.3|0
1700118900000|2023-11-16 07:15:00|53.44|51.44|52.94|50.94|53.51|51.51|52.94|50.94|0
1700119200000|2023-11-16 07:20:00|52.97|50.97|53.01|51.01|53.08|51.08|52.79|50.79|0
1700119500000|2023-11-16 07:25:00|53.08|51.08|53.01|51.01|53.08|51.08|52.72|50.72|0
1700119800000|2023-11-16 07:30:00|52.93|50.93|53.22|51.22|53.22|51.22|52.86|50.86|0
1700120100000|2023-11-16 07:35:00|53.15|51.15|52.86|50.86|53.15|51.15|52.86|50.86|0
1700120400000|2023-11-16 07:40:00|52.79|50.79|53.14|51.14|53.22|51.22|52.72|50.72|0
1700120700000|2023-11-16 07:45:00|53.22|51.22|52.79|50.79|53.29|51.29|52.79|50.79|0
1700121000000|2023-11-16 07:50:00|52.71|50.71|52.75|50.75|53.07|51.07|52.71|50.71|0
1700121300000|2023-11-16 07:55:00|52.78|50.78|52.37|50.37|52.86|50.86|52.16|50.16|0
1700121600000|2023-11-16 08:00:00|52.44|50.44|52.59|50.59|52.66|50.66|51.95|49.95|0
1700121900000|2023-11-16 08:05:00|52.66|50.66|52.09|50.09|52.87|50.87|52.09|50.09|0
1700122200000|2023-11-16 08:10:00|52.16|50.16|52.65|50.65|52.65|50.65|51.87|49.87|0
1700122500000|2023-11-16 08:15:00|52.58|50.58|52.51|50.51|52.8|50.8|52.37|50.37|0
1700122800000|2023-11-16 08:20:00|52.44|50.44|52.65|50.65|52.8|50.8|52.37|50.37|0
1700123100000|2023-11-16 08:25:00|52.72|50.72|52.51|50.51|53.01|51.01|52.44|50.44|0
1700123400000|2023-11-16 08:30:00|52.61|50.61|52.65|50.65|52.79|50.79|52.36|50.36|0
1700123700000|2023-11-16 08:35:00|52.68|50.68|53.15|51.15|53.15|51.15|52.43|50.43|0
1700124000000|2023-11-16 08:40:00|53.08|51.08|52.43|50.43|53.15|51.15|52.29|50.29|0
1700124300000|2023-11-16 08:45:00|52.36|50.36|52.79|50.79|53.15|51.15|52.36|50.36|0
1700124600000|2023-11-16 08:50:00|52.86|50.86|52.57|50.57|53|51|52.57|50.57|0
1700124900000|2023-11-16 08:55:00|52.64|50.64|52.78|50.78|52.86|50.86|52.22|50.22|0
1700125200000|2023-11-16 09:00:00|52.64|50.64|52.07|50.07|52.86|50.86|52|50|0
1700125500000|2023-11-16 09:05:00|52.14|50.14|52.78|50.78|52.78|50.78|52|50|0
1700125800000|2023-11-16 09:10:00|52.71|50.71|53.14|51.14|53.14|51.14|52.64|50.64|0
1700126100000|2023-11-16 09:15:00|53.07|51.07|53.64|51.64|53.71|51.71|53.07|51.07|0
1700126400000|2023-11-16 09:20:00|53.71|51.71|53.42|51.42|53.79|51.79|53.42|51.42|0
1700126700000|2023-11-16 09:25:00|53.35|51.35|53.06|51.06|53.35|51.35|52.99|50.99|0
1700127000000|2023-11-16 09:30:00|52.99|50.99|52.56|50.56|52.99|50.99|52.49|50.49|0
1700127300000|2023-11-16 09:35:00|52.49|50.49|52.27|50.27|52.99|50.99|52.27|50.27|0
1700127600000|2023-11-16 09:40:00|52.31|50.31|52.2|50.2|52.56|50.56|52.13|50.13|0
1700127900000|2023-11-16 09:45:00|52.13|50.13|52.48|50.48|52.56|50.56|52.13|50.13|0
1700128200000|2023-11-16 09:50:00|52.55|50.55|52.2|50.2|52.55|50.55|52.13|50.13|0
1700128500000|2023-11-16 09:55:00|52.27|50.27|52.2|50.2|52.34|50.34|51.98|49.98|0
1700128800000|2023-11-16 10:00:00|52.13|50.13|52.27|50.27|52.55|50.55|52.05|50.05|0
1700129100000|2023-11-16 10:05:00|52.3|50.3|52.16|50.16|52.34|50.34|51.91|49.91|0
1700129400000|2023-11-16 10:10:00|52.12|50.12|52.62|50.62|52.62|50.62|52.12|50.12|0
1700129700000|2023-11-16 10:15:00|52.69|50.69|52.76|50.76|52.83|50.83|52.4|50.4|0
1700130000000|2023-11-16 10:20:00|52.69|50.69|53.05|51.05|53.19|51.19|52.62|50.62|0
1700130300000|2023-11-16 10:25:00|53.12|51.12|53.26|51.26|53.33|51.33|53.12|51.12|0
1700130600000|2023-11-16 10:30:00|53.33|51.33|53.26|51.26|53.48|51.48|53.26|51.26|0
1700130900000|2023-11-16 10:35:00|53.33|51.33|52.93|50.93|53.33|51.33|52.93|50.93|0
1700131200000|2023-11-16 10:40:00|52.97|50.97|52.68|50.68|52.97|50.97|52.64|50.64|0
1700131500000|2023-11-16 10:45:00|52.75|50.75|52.75|50.75|53.18|51.18|52.68|50.68|0
1700131800000|2023-11-16 10:50:00|52.82|50.82|52.89|50.89|53.18|51.18|52.75|50.75|0
1700132100000|2023-11-16 10:55:00|52.82|50.82|52.75|50.75|52.89|50.89|52.39|50.39|0
1700132400000|2023-11-16 11:00:00|52.68|50.68|52.82|50.82|52.96|50.96|52.61|50.61|0
1700132700000|2023-11-16 11:05:00|52.75|50.75|52.89|50.89|52.96|50.96|52.6|50.6|0
1700133000000|2023-11-16 11:10:00|52.82|50.82|52.74|50.74|52.82|50.82|52.6|50.6|0
1700133300000|2023-11-16 11:15:00|52.82|50.82|52.89|50.89|52.89|50.89|52.6|50.6|0
1700133600000|2023-11-16 11:20:00|52.81|50.81|53.17|51.17|53.24|51.24|52.81|50.81|0
1700133900000|2023-11-16 11:25:00|53.1|51.1|53.24|51.24|53.24|51.24|53.03|51.03|0
1700134200000|2023-11-16 11:30:00|53.31|51.31|52.81|50.81|53.31|51.31|52.81|50.81|0
1700134500000|2023-11-16 11:35:00|52.74|50.74|52.52|50.52|52.81|50.81|52.45|50.45|0
1700134800000|2023-11-16 11:40:00|52.45|50.45|52.24|50.24|52.59|50.59|52.17|50.17|0
1700135100000|2023-11-16 11:45:00|52.31|50.31|52.31|50.31|52.59|50.59|52.16|50.16|0
1700135400000|2023-11-16 11:50:00|52.38|50.38|52.52|50.52|52.52|50.52|52.16|50.16|0
1700135700000|2023-11-16 11:55:00|52.45|50.45|52.95|50.95|53.02|51.02|52.45|50.45|0
1700136000000|2023-11-16 12:00:00|53.02|51.02|52.09|50.09|53.02|51.02|52.09|50.09|0
1700136300000|2023-11-16 12:05:00|52.16|50.16|51.24|49.24|52.16|50.16|51.24|49.24|0
1700136600000|2023-11-16 12:10:00|51.31|49.31|51.1|49.1|51.38|49.38|50.82|48.82|0
1700136900000|2023-11-16 12:15:00|51.03|49.03|50.75|48.75|51.1|49.1|50.68|48.68|0
1700137200000|2023-11-16 12:20:00|50.68|48.68|50.75|48.75|50.96|48.96|50.47|48.47|0
1700137500000|2023-11-16 12:25:00|50.68|48.68|50.75|48.75|50.96|48.96|50.54|48.54|0
1700137800000|2023-11-16 12:30:00|50.82|48.82|51.31|49.31|51.45|49.45|50.61|48.61|0
1700138100000|2023-11-16 12:35:00|51.38|49.38|50.82|48.82|51.45|49.45|50.75|48.75|0
1700138400000|2023-11-16 12:40:00|50.88|48.88|50.95|48.95|51.3|49.3|50.64|48.64|0
1700138700000|2023-11-16 12:45:00|51.02|49.02|51.51|49.51|51.72|49.72|50.95|48.95|0
1700139000000|2023-11-16 12:50:00|51.44|49.44|50.95|48.95|51.72|49.72|50.95|48.95|0
1700139300000|2023-11-16 12:55:00|50.91|48.91|50.81|48.81|51.09|49.09|50.6|48.6|0
1700139600000|2023-11-16 13:00:00|50.88|48.88|51.16|49.16|51.44|49.44|50.6|48.6|0
1700139900000|2023-11-16 13:05:00|51.23|49.23|51.09|49.09|51.51|49.51|51.09|49.09|0
1700140200000|2023-11-16 13:10:00|51.16|49.16|50.32|48.32|51.29|49.29|50.32|48.32|0
1700140500000|2023-11-16 13:15:00|50.25|48.25|50.32|48.32|50.39|48.39|49.98|47.98|0
1700140800000|2023-11-16 13:20:00|50.46|48.46|51.02|49.02|51.3|49.3|50.39|48.39|0
1700141100000|2023-11-16 13:25:00|51.09|49.09|50.81|48.81|51.09|49.09|50.6|48.6|0
1700141400000|2023-11-16 13:30:00|50.77|48.77|51.76|49.76|52.21|50.21|50.77|48.77|0
1700141700000|2023-11-16 13:35:00|51.83|49.83|52.47|50.47|52.61|50.61|51.13|49.13|0
1700142000000|2023-11-16 13:40:00|52.4|50.4|52.47|50.47|52.47|50.47|51.76|49.76|0
1700142300000|2023-11-16 13:45:00|52.61|50.61|52.75|50.75|53.33|51.33|52.61|50.61|0
1700142600000|2023-11-16 13:50:00|52.83|50.83|52.9|50.9|53.26|51.26|52.75|50.75|0
1700142900000|2023-11-16 13:55:00|52.97|50.97|53.62|51.62|53.62|51.62|52.9|50.9|0
1700143200000|2023-11-16 14:00:00|53.54|51.54|52.39|50.39|53.54|51.54|52.39|50.39|0
1700143500000|2023-11-16 14:05:00|52.46|50.46|52.18|50.18|52.61|50.61|51.82|49.82|0
1700143800000|2023-11-16 14:10:00|52.25|50.25|51.89|49.89|52.25|50.25|51.82|49.82|0
1700144100000|2023-11-16 14:15:00|52.03|50.03|51.04|49.04|52.1|50.1|50.9|48.9|0
1700144400000|2023-11-16 14:20:00|51.11|49.11|50.9|48.9|51.18|49.18|50.83|48.83|0
1700144700000|2023-11-16 14:25:00|50.69|48.69|50.9|48.9|51.11|49.11|50.14|48.14|0
1700145000000|2023-11-16 14:30:00|51.04|49.04|52.1|50.1|52.24|50.24|50.9|48.9|0
1700145300000|2023-11-16 14:35:00|51.89|49.89|51.95|49.95|52.17|50.17|50.83|48.83|0
1700145600000|2023-11-16 14:40:00|52.03|50.03|51.95|49.95|52.06|50.06|51.25|49.25|0
1700145900000|2023-11-16 14:45:00|52.02|50.02|52.95|50.95|53.46|51.46|52.02|50.02|0
1700146200000|2023-11-16 14:50:00|53.02|51.02|52.89|50.89|53.95|51.95|52.53|50.53|0
1700146500000|2023-11-16 14:55:00|52.97|50.97|53.18|51.18|53.48|51.48|52.68|50.68|0
1700146800000|2023-11-16 15:00:00|53.26|51.26|52.17|50.17|53.69|51.69|52.1|50.1|0
1700147100000|2023-11-16 15:05:00|52.24|50.24|52.17|50.17|53.47|51.47|51.74|49.74|0
1700147400000|2023-11-16 15:10:00|52.1|50.1|51.53|49.53|52.31|50.31|51.53|49.53|0
1700147700000|2023-11-16 15:15:00|51.31|49.31|50.19|48.19|51.6|49.6|50.19|48.19|0
1700148000000|2023-11-16 15:20:00|50.26|48.26|52.17|50.17|52.17|50.17|50.26|48.26|0
1700148300000|2023-11-16 15:25:00|52.09|50.09|51.88|49.88|52.45|50.45|51.45|49.45|0
1700148600000|2023-11-16 15:30:00|51.95|49.95|50.67|48.67|52.88|50.88|50.67|48.67|0
1700148900000|2023-11-16 15:35:00|50.75|48.75|50.18|48.18|50.75|48.75|49.49|47.49|0
1700149200000|2023-11-16 15:40:00|50.11|48.11|49.48|47.48|50.52|48.52|48.34|46.34|0
1700149500000|2023-11-16 15:45:00|49.55|47.55|50.73|48.73|51.08|49.08|49.41|47.41|0
1700149800000|2023-11-16 15:50:00|50.8|48.8|49.41|47.41|50.8|48.8|49.41|47.41|0
1700150100000|2023-11-16 15:55:00|49.47|47.47|49.68|47.68|50.03|48.03|48.99|46.99|0
1700150400000|2023-11-16 16:00:00|49.61|47.61|49.95|47.95|50.3|48.3|49.2|47.2|0
1700150700000|2023-11-16 16:05:00|49.89|47.89|49.26|47.26|50.37|48.37|49.06|47.06|0
1700151000000|2023-11-16 16:10:00|49.4|47.4|49.88|47.88|49.95|47.95|48.11|46.11|0
1700151300000|2023-11-16 16:15:00|49.81|47.81|48.51|46.51|50.02|48.02|48.11|46.11|0
1700151600000|2023-11-16 16:20:00|48.44|46.44|48.04|46.04|48.65|46.65|47.97|45.97|0
1700151900000|2023-11-16 16:25:00|48.11|46.11|47.77|45.77|48.37|46.37|47.7|45.7|0
1700152200000|2023-11-16 16:30:00|47.84|45.84|48.1|46.1|48.44|46.44|47.43|45.43|0
1700152500000|2023-11-16 16:35:00|48.04|46.04|47.5|45.5|48.1|46.1|46.97|44.97|0
1700152800000|2023-11-16 16:40:00|47.57|45.57|47.56|45.56|48.1|46.1|47.3|45.3|0
1700153100000|2023-11-16 16:45:00|47.63|45.63|49.01|47.01|49.08|47.08|47.63|45.63|0
1700153400000|2023-11-16 16:50:00|48.94|46.94|48.67|46.67|49.42|47.42|48.67|46.67|0
1700153700000|2023-11-16 16:55:00|48.6|46.6|48.94|46.94|49.28|47.28|48.53|46.53|0
1700154000000|2023-11-16 17:00:00|49.07|47.07|49.14|47.14|49.62|47.62|48.8|46.8|0
1700154300000|2023-11-16 17:05:00|49.21|47.21|49.69|47.69|49.9|47.9|49.07|47.07|0
1700154600000|2023-11-16 17:10:00|49.76|47.76|49.89|47.89|50.17|48.17|49.62|47.62|0
1700154900000|2023-11-16 17:15:00|49.96|47.96|50.17|48.17|50.59|48.59|49.69|47.69|0
1700155200000|2023-11-16 17:20:00|50.1|48.1|50.24|48.24|50.52|48.52|49.68|47.68|0
1700155500000|2023-11-16 17:25:00|50.17|48.17|50.51|48.51|50.79|48.79|49.96|47.96|0
1700155800000|2023-11-16 17:30:00|50.44|48.44|50.37|48.37|50.72|48.72|50.03|48.03|0
1700156100000|2023-11-16 17:35:00|50.3|48.3|51.21|49.21|51.21|49.21|50.09|48.09|0
1700156400000|2023-11-16 17:40:00|51.14|49.14|51.49|49.49|52.2|50.2|51.14|49.14|0
1700156700000|2023-11-16 17:45:00|51.56|49.56|51.49|49.49|51.78|49.78|51.35|49.35|0
1700157000000|2023-11-16 17:50:00|51.56|49.56|50.65|48.65|51.56|49.56|50.37|48.37|0
1700157300000|2023-11-16 17:55:00|50.58|48.58|51.07|49.07|51.21|49.21|50.51|48.51|0
1700157600000|2023-11-16 18:00:00|51.14|49.14|50.71|48.71|51.28|49.28|50.64|48.64|0
1700157900000|2023-11-16 18:05:00|50.64|48.64|50.09|48.09|50.85|48.85|49.95|47.95|0
1700158200000|2023-11-16 18:10:00|50.15|48.15|50.01|48.01|50.22|48.22|49.6|47.6|0
1700158500000|2023-11-16 18:15:00|50.08|48.08|50.29|48.29|50.78|48.78|49.88|47.88|0
1700158800000|2023-11-16 18:20:00|50.22|48.22|50.08|48.08|50.22|48.22|49.46|47.46|0
1700159100000|2023-11-16 18:25:00|50.22|48.22|50.85|48.85|51.34|49.34|50.22|48.22|0
1700159400000|2023-11-16 18:30:00|50.92|48.92|49.8|47.8|51.06|49.06|49.8|47.8|0
1700159700000|2023-11-16 18:35:00|49.87|47.87|50.49|48.49|51.2|49.2|49.87|47.87|0
1700160000000|2023-11-16 18:40:00|50.42|48.42|50.01|48.01|50.7|48.7|49.73|47.73|0
1700160300000|2023-11-16 18:45:00|49.94|47.94|48.84|46.84|49.94|47.94|48.63|46.63|0
1700160600000|2023-11-16 18:50:00|48.77|46.77|49.66|47.66|49.87|47.87|48.77|46.77|0
1700160900000|2023-11-16 18:55:00|49.73|47.73|49.52|47.52|49.73|47.73|49.11|47.11|0
1700161200000|2023-11-16 19:00:00|49.59|47.59|50|48|50.14|48.14|49.18|47.18|0
1700161500000|2023-11-16 19:05:00|49.93|47.93|49.93|47.93|50.14|48.14|49.59|47.59|0
1700161800000|2023-11-16 19:10:00|49.86|47.86|49.86|47.86|50.34|48.34|49.58|47.58|0
1700162100000|2023-11-16 19:15:00|49.93|47.93|49.9|47.9|50.41|48.41|49.9|47.9|0
1700162400000|2023-11-16 19:20:00|49.84|47.84|49.56|47.56|49.97|47.97|49.35|47.35|0
1700162700000|2023-11-16 19:25:00|49.49|47.49|49.07|47.07|49.63|47.63|48.8|46.8|0
1700163000000|2023-11-16 19:30:00|49.14|47.14|49.42|47.42|49.76|47.76|49.07|47.07|0
1700163300000|2023-11-16 19:35:00|49.49|47.49|50.04|48.04|50.53|48.53|49.42|47.42|0
1700163600000|2023-11-16 19:40:00|49.97|47.97|50.88|48.88|50.95|48.95|49.97|47.97|0
1700163900000|2023-11-16 19:45:00|50.95|48.95|51.23|49.23|51.58|49.58|50.95|48.95|0
1700164200000|2023-11-16 19:50:00|51.3|49.3|50.03|48.03|51.51|49.51|50.03|48.03|0
1700164500000|2023-11-16 19:55:00|49.76|47.76|50.87|48.87|51.15|49.15|49.76|47.76|0
1700164800000|2023-11-16 20:00:00|50.8|48.8|50.59|48.59|51.01|49.01|50.45|48.45|0
1700165100000|2023-11-16 20:05:00|50.66|48.66|50.66|48.66|50.94|48.94|50.38|48.38|0
1700165400000|2023-11-16 20:10:00|50.73|48.73|50.38|48.38|51.01|49.01|50.31|48.31|0
1700165700000|2023-11-16 20:15:00|50.45|48.45|50.79|48.79|51.01|49.01|50.24|48.24|0
1700166000000|2023-11-16 20:20:00|50.87|48.87|51|49|51.22|49.22|50.37|48.37|0
1700166300000|2023-11-16 20:25:00|50.93|48.93|50.93|48.93|51.14|49.14|50.79|48.79|0
1700166600000|2023-11-16 20:30:00|51|49|51.5|49.5|51.5|49.5|50.58|48.58|0
1700166900000|2023-11-16 20:35:00|51.43|49.43|51.57|49.57|51.78|49.78|51.07|49.07|0
1700167200000|2023-11-16 20:40:00|51.5|49.5|51.99|49.99|51.99|49.99|51.07|49.07|0
1700167500000|2023-11-16 20:45:00|51.92|49.92|52.21|50.21|52.71|50.71|51.71|49.71|0
1700167800000|2023-11-16 20:50:00|52.28|50.28|51.78|49.78|52.71|50.71|51.7|49.7|0
1700168100000|2023-11-16 20:55:00|51.7|49.7|52.85|50.85|52.92|50.92|51.7|49.7|0
1700168400000|2023-11-16 21:00:00|52.78|50.78|52.63|50.63|53.07|51.07|52.63|50.63|0
1700168700000|2023-11-16 21:05:00|52.7|50.7|52.78|50.78|52.85|50.85|52.7|50.7|0
1700169000000|2023-11-16 21:10:00|52.77|50.77|52.77|50.77|52.85|50.85|52.7|50.7|0
1700169300000|2023-11-16 21:15:00|52.95|50.75|53.23|51.03|53.24|51.04|52.95|50.75|0
1700169600000|2023-11-16 21:20:00|53.31|51.11|53.6|51.4|53.6|51.4|53.31|51.11|0
1700170200000|2023-11-16 21:30:00|53.67|51.47|53.67|51.47|53.81|51.61|53.67|51.47|0
1700170500000|2023-11-16 21:35:00|53.74|51.54|53.89|51.69|53.89|51.69|53.74|51.54|0
1700170800000|2023-11-16 21:40:00|53.96|51.76|54.1|51.9|54.18|51.98|53.96|51.76|0
1700171100000|2023-11-16 21:45:00|54.03|51.83|54.47|52.27|54.62|52.42|54.03|51.83|0
1700171400000|2023-11-16 21:50:00|54.54|52.34|54.62|52.42|54.69|52.49|54.47|52.27|0
1700171700000|2023-11-16 21:55:00|54.69|52.49|54.5|52.3|54.69|52.49|54.43|52.23|0
1700172000000|2023-11-16 22:00:00|54.42|52.22|54.25|52.05|54.42|52.22|54.22|52.02|0
1700172300000|2023-11-16 22:05:00|54.24|52.04|54.29|52.09|54.35|52.15|54.24|52.04|0
1700172600000|2023-11-16 22:10:00|54.32|52.12|54.19|51.99|54.32|52.12|54.19|51.99|0
1700172900000|2023-11-16 22:15:00|54.18|51.98|54.14|51.94|54.18|51.98|54.14|51.94|0
1700173200000|2023-11-16 22:20:00|54.16|51.96|54.22|52.02|54.23|52.03|54.15|51.95|0
1700173500000|2023-11-16 22:25:00|54.23|52.03|54.28|52.08|54.28|52.08|54.21|52.01|0
1700173800000|2023-11-16 22:30:00|54.27|52.07|54.27|52.07|54.27|52.07|54.27|52.07|0
1700174100000|2023-11-16 22:35:00|54.28|52.08|54.28|52.08|54.3|52.1|54.27|52.07|0
1700174400000|2023-11-16 22:40:00|54.25|52.05|54.32|52.12|54.32|52.12|54.25|52.05|0
1700174700000|2023-11-16 22:45:00|54.34|52.14|54.26|52.06|54.34|52.14|54.17|51.97|0
1700175000000|2023-11-16 22:50:00|54.25|52.05|54.26|52.06|54.26|52.06|54.25|52.05|0
1700175300000|2023-11-16 22:55:00|54.27|52.07|54.25|52.05|54.27|52.07|54.24|52.04|0
1700175600000|2023-11-16 23:00:00|54.19|51.99|53.64|51.44|54.19|51.99|53.5|51.3|0
1700175900000|2023-11-16 23:05:00|53.57|51.37|53.42|51.22|53.71|51.51|53.42|51.22|0
1700176200000|2023-11-16 23:10:00|53.49|51.29|53.35|51.15|53.49|51.29|53.2|51|0
1700176500000|2023-11-16 23:15:00|53.27|51.07|53.49|51.29|53.49|51.29|53.2|51|0
1700176800000|2023-11-16 23:20:00|53.56|51.36|53.42|51.22|53.56|51.36|53.42|51.22|0
1700177100000|2023-11-16 23:25:00|53.38|51.18|53.41|51.21|53.42|51.22|53.34|51.14|0
1700177400000|2023-11-16 23:30:00|53.34|51.14|53.34|51.14|53.41|51.21|53.27|51.07|0
1700177700000|2023-11-16 23:35:00|53.27|51.07|53.41|51.21|53.41|51.21|53.27|51.07|0
1700178000000|2023-11-16 23:40:00|53.48|51.28|53.48|51.28|53.48|51.28|53.41|51.21|0
1700178300000|2023-11-16 23:45:00|53.56|51.36|53.34|51.14|53.56|51.36|53.26|51.06|0
1700178600000|2023-11-16 23:50:00|53.26|51.06|53.26|51.06|53.33|51.13|53.19|50.99|0
1700178900000|2023-11-16 23:55:00|53.19|50.99|53.12|50.92|53.26|51.06|53.12|50.92|0
1700179200000|2023-11-17 00:00:00|53.19|50.99|53.55|51.35|53.55|51.35|53.11|50.91|0
1700179500000|2023-11-17 00:05:00|53.51|51.31|53.4|51.2|53.62|51.42|53.4|51.2|0
1700179800000|2023-11-17 00:10:00|53.33|51.13|53.4|51.2|53.4|51.2|53.26|51.06|0
1700180100000|2023-11-17 00:15:00|53.33|51.13|53.33|51.13|53.33|51.13|53.18|50.98|0
1700180400000|2023-11-17 00:20:00|53.25|51.05|53.04|50.84|53.25|51.05|53.04|50.84|0
1700180700000|2023-11-17 00:25:00|53.11|50.91|53.25|51.05|53.33|51.13|53.04|50.84|0
1700181000000|2023-11-17 00:30:00|53.32|51.12|53.65|51.45|53.69|51.49|53.32|51.12|0
1700181300000|2023-11-17 00:35:00|53.69|51.49|53.76|51.56|53.76|51.56|53.54|51.34|0
1700181600000|2023-11-17 00:40:00|53.69|51.49|53.61|51.41|53.76|51.56|53.54|51.34|0
1700181900000|2023-11-17 00:45:00|53.57|51.37|53.68|51.48|53.68|51.48|53.57|51.37|0
1700182200000|2023-11-17 00:50:00|53.61|51.41|53.9|51.7|53.97|51.77|53.61|51.41|0
1700182500000|2023-11-17 00:55:00|53.97|51.77|53.68|51.48|53.97|51.77|53.61|51.41|0
1700182800000|2023-11-17 01:00:00|53.61|51.41|53.61|51.41|53.68|51.48|53.53|51.33|0
1700183100000|2023-11-17 01:05:00|53.68|51.48|53.53|51.33|53.68|51.48|53.31|51.11|0
1700183400000|2023-11-17 01:10:00|53.6|51.4|53.53|51.33|53.82|51.62|53.46|51.26|0
1700183700000|2023-11-17 01:15:00|53.46|51.26|53.6|51.4|53.6|51.4|53.31|51.11|0
1700184000000|2023-11-17 01:20:00|53.53|51.33|53.82|51.62|53.82|51.62|53.45|51.25|0
1700184300000|2023-11-17 01:25:00|53.75|51.55|54.65|52.45|54.72|52.52|53.67|51.47|0
1700184600000|2023-11-17 01:30:00|54.47|52.47|54.84|52.84|54.84|52.84|54.4|52.4|0
1700184900000|2023-11-17 01:35:00|54.77|52.77|54.76|52.76|54.91|52.91|54.69|52.69|0
1700185200000|2023-11-17 01:40:00|54.84|52.84|54.61|52.61|54.84|52.84|54.61|52.61|0
1700185500000|2023-11-17 01:45:00|54.54|52.54|54.54|52.54|54.69|52.69|54.39|52.39|0
1700185800000|2023-11-17 01:50:00|54.47|52.47|54.54|52.54|54.61|52.61|54.47|52.47|0
1700186100000|2023-11-17 01:55:00|54.61|52.61|54.76|52.76|54.76|52.76|54.54|52.54|0
1700186400000|2023-11-17 02:00:00|54.68|52.68|54.83|52.83|54.83|52.83|54.61|52.61|0
1700186700000|2023-11-17 02:05:00|54.9|52.9|54.61|52.61|54.9|52.9|54.53|52.53|0
1700187000000|2023-11-17 02:10:00|54.68|52.68|54.68|52.68|54.68|52.68|54.46|52.46|0
1700187300000|2023-11-17 02:15:00|54.61|52.61|54.68|52.68|54.68|52.68|54.53|52.53|0
1700187600000|2023-11-17 02:20:00|54.75|52.75|54.82|52.82|54.82|52.82|54.6|52.6|0
1700187900000|2023-11-17 02:25:00|54.75|52.75|54.75|52.75|54.75|52.75|54.68|52.68|0
1700188200000|2023-11-17 02:30:00|54.68|52.68|54.6|52.6|54.75|52.75|54.53|52.53|0
1700188500000|2023-11-17 02:35:00|54.67|52.67|54.67|52.67|54.75|52.75|54.67|52.67|0
1700188800000|2023-11-17 02:40:00|54.6|52.6|54.45|52.45|54.6|52.6|54.38|52.38|0
1700189100000|2023-11-17 02:45:00|54.52|52.52|54.67|52.67|54.82|52.82|54.52|52.52|0
1700189400000|2023-11-17 02:50:00|54.63|52.63|54.89|52.89|54.89|52.89|54.59|52.59|0
1700189700000|2023-11-17 02:55:00|54.82|52.82|55.04|53.04|55.18|53.18|54.81|52.81|0
1700190000000|2023-11-17 03:00:00|55.11|53.11|55.18|53.18|55.26|53.26|55.11|53.11|0
1700190300000|2023-11-17 03:05:00|55.26|53.26|55.11|53.11|55.26|53.26|55.11|53.11|0
1700190600000|2023-11-17 03:10:00|55.14|53.14|55.33|53.33|55.33|53.33|55.11|53.11|0
1700190900000|2023-11-17 03:15:00|55.25|53.25|55.18|53.18|55.33|53.33|55.18|53.18|0
1700191200000|2023-11-17 03:20:00|55.25|53.25|55.33|53.33|55.33|53.33|55.18|53.18|0
1700191500000|2023-11-17 03:25:00|55.25|53.25|55.32|53.32|55.33|53.33|55.25|53.25|0
1700191800000|2023-11-17 03:30:00|55.25|53.25|55.17|53.17|55.32|53.32|55.17|53.17|0
1700192100000|2023-11-17 03:35:00|55.25|53.25|55.4|53.4|55.4|53.4|55.17|53.17|0
1700192400000|2023-11-17 03:40:00|55.32|53.32|55.39|53.39|55.39|53.39|55.25|53.25|0
1700192700000|2023-11-17 03:45:00|55.47|53.47|55.47|53.47|55.54|53.54|55.47|53.47|0
1700193000000|2023-11-17 03:50:00|55.39|53.39|55.54|53.54|55.54|53.54|55.39|53.39|0
1700193300000|2023-11-17 03:55:00|55.61|53.61|55.61|53.61|55.76|53.76|55.54|53.54|0
1700193600000|2023-11-17 04:00:00|55.69|53.69|55.61|53.61|55.69|53.69|55.54|53.54|0
1700193900000|2023-11-17 04:05:00|55.54|53.54|55.31|53.31|55.54|53.54|55.31|53.31|0
1700194200000|2023-11-17 04:10:00|55.39|53.39|55.01|53.01|55.39|53.39|55.01|53.01|0
1700194500000|2023-11-17 04:15:00|55.09|53.09|55.01|53.01|55.16|53.16|55.01|53.01|0
1700194800000|2023-11-17 04:20:00|55.09|53.09|55.08|53.08|55.09|53.09|54.94|52.94|0
1700195100000|2023-11-17 04:25:00|55.01|53.01|55.08|53.08|55.16|53.16|55.01|53.01|0
1700195400000|2023-11-17 04:30:00|55.16|53.16|55.08|53.08|55.16|53.16|55.01|53.01|0
1700195700000|2023-11-17 04:35:00|55.01|53.01|55.23|53.23|55.23|53.23|55.01|53.01|0
1700196000000|2023-11-17 04:40:00|55.19|53.19|55.15|53.15|55.19|53.19|55.08|53.08|0
1700196300000|2023-11-17 04:45:00|55.08|53.08|55.08|53.08|55.15|53.15|55|53|0
1700196900000|2023-11-17 04:55:00|55.07|53.07|55.07|53.07|55.07|53.07|55|53|0
1700197200000|2023-11-17 05:00:00|55|53|54.92|52.92|55.07|53.07|54.92|52.92|0
1700197500000|2023-11-17 05:05:00|54.85|52.85|54.92|52.92|55|53|54.81|52.81|0
1700197800000|2023-11-17 05:10:00|54.85|52.85|54.77|52.77|54.92|52.92|54.77|52.77|0
1700198100000|2023-11-17 05:15:00|54.85|52.85|54.7|52.7|54.85|52.85|54.62|52.62|0
1700198400000|2023-11-17 05:20:00|54.77|52.77|54.4|52.4|54.77|52.77|54.4|52.4|0
1700198700000|2023-11-17 05:25:00|54.48|52.48|54.25|52.25|54.48|52.48|54.25|52.25|0
1700199000000|2023-11-17 05:30:00|54.33|52.33|54.18|52.18|54.33|52.33|53.96|51.96|0
1700199300000|2023-11-17 05:35:00|54.11|52.11|54.1|52.1|54.18|52.18|54.1|52.1|0
1700199600000|2023-11-17 05:40:00|54.18|52.18|54.18|52.18|54.18|52.18|53.96|51.96|0
1700199900000|2023-11-17 05:45:00|54.25|52.25|54.25|52.25|54.4|52.4|54.17|52.17|0
1700200200000|2023-11-17 05:50:00|54.32|52.32|54.39|52.39|54.39|52.39|54.25|52.25|0
1700200500000|2023-11-17 05:55:00|54.47|52.47|54.5|52.5|54.54|52.54|54.39|52.39|0
1700200800000|2023-11-17 06:00:00|54.47|52.47|54.61|52.61|54.61|52.61|54.32|52.32|0
1700201100000|2023-11-17 06:05:00|54.68|52.68|54.61|52.61|54.68|52.68|54.54|52.54|0
1700201400000|2023-11-17 06:10:00|54.68|52.68|54.61|52.61|54.68|52.68|54.39|52.39|0
1700201700000|2023-11-17 06:15:00|54.53|52.53|54.53|52.53|54.68|52.68|54.53|52.53|0
1700202000000|2023-11-17 06:20:00|54.61|52.61|54.46|52.46|54.61|52.61|54.46|52.46|0
1700202300000|2023-11-17 06:25:00|54.38|52.38|54.53|52.53|54.53|52.53|54.31|52.31|0
1700202600000|2023-11-17 06:30:00|54.46|52.46|54.53|52.53|54.6|52.6|54.46|52.46|0
1700202900000|2023-11-17 06:35:00|54.6|52.6|54.38|52.38|54.6|52.6|54.31|52.31|0
1700203200000|2023-11-17 06:40:00|54.31|52.31|54.16|52.16|54.38|52.38|54.16|52.16|0
1700203500000|2023-11-17 06:45:00|54.23|52.23|54.67|52.67|54.75|52.75|54.23|52.23|0
1700203800000|2023-11-17 06:50:00|54.6|52.6|54.6|52.6|54.74|52.74|54.45|52.45|0
1700204100000|2023-11-17 06:55:00|54.63|52.63|54.67|52.67|54.74|52.74|54.59|52.59|0
1700204400000|2023-11-17 07:00:00|54.59|52.59|54.3|52.3|54.67|52.67|54.15|52.15|0
1700204700000|2023-11-17 07:05:00|54.23|52.23|53.86|51.86|54.45|52.45|53.86|51.86|0
1700205000000|2023-11-17 07:10:00|53.93|51.93|53.86|51.86|54|52|53.78|51.78|0
1700205300000|2023-11-17 07:15:00|53.78|51.78|53.93|51.93|54.07|52.07|53.71|51.71|0
1700205600000|2023-11-17 07:20:00|54|52|53.99|51.99|55.26|53.26|53.77|51.77|0
1700205900000|2023-11-17 07:25:00|54.06|52.06|54.35|52.35|54.35|52.35|53.98|51.98|0
1700206200000|2023-11-17 07:30:00|54.28|52.28|54.13|52.13|54.35|52.35|53.98|51.98|0
1700206500000|2023-11-17 07:35:00|54.16|52.16|54.57|52.57|54.64|52.64|54.13|52.13|0
1700206800000|2023-11-17 07:40:00|54.64|52.64|53.68|51.68|54.64|52.64|53.68|51.68|0
1700207100000|2023-11-17 07:45:00|53.6|51.6|53.89|51.89|53.97|51.97|53.6|51.6|0
1700207400000|2023-11-17 07:50:00|53.82|51.82|53.89|51.89|53.97|51.97|53.75|51.75|0
1700207700000|2023-11-17 07:55:00|53.93|51.93|53.96|51.96|54.04|52.04|53.82|51.82|0
1700208000000|2023-11-17 08:00:00|53.89|51.89|54.04|52.04|54.04|52.04|53.52|51.52|0
1700208300000|2023-11-17 08:05:00|53.96|51.96|54.11|52.11|54.11|52.11|53.52|51.52|0
1700208600000|2023-11-17 08:10:00|54.18|52.18|54.11|52.11|54.26|52.26|53.89|51.89|0
1700208900000|2023-11-17 08:15:00|54.07|52.07|54.11|52.11|54.33|52.33|53.96|51.96|0
1700209200000|2023-11-17 08:20:00|54.03|52.03|54.18|52.18|54.4|52.4|53.96|51.96|0
1700209500000|2023-11-17 08:25:00|54.25|52.25|54.84|52.84|54.84|52.84|54.14|52.14|0
1700209800000|2023-11-17 08:30:00|54.92|52.92|56.19|54.19|56.27|54.27|54.77|52.77|0
1700210100000|2023-11-17 08:35:00|56.11|54.11|55.96|53.96|56.19|54.19|55.44|53.44|0
1700210400000|2023-11-17 08:40:00|56.04|54.04|55.96|53.96|56.11|54.11|55.77|53.77|0
1700210700000|2023-11-17 08:45:00|55.89|53.89|55.43|53.43|55.96|53.96|55.36|53.36|0
1700211000000|2023-11-17 08:50:00|55.36|53.36|55.21|53.21|55.58|53.58|55.06|53.06|0
1700211300000|2023-11-17 08:55:00|55.13|53.13|55.36|53.36|55.43|53.43|54.83|52.83|0
1700211600000|2023-11-17 09:00:00|55.28|53.28|55.58|53.58|55.58|53.58|55.13|53.13|0
1700211900000|2023-11-17 09:05:00|55.65|53.65|55.88|53.88|56.18|54.18|55.58|53.58|0
1700212200000|2023-11-17 09:10:00|55.95|53.95|56.33|54.33|56.41|54.41|55.65|53.65|0
1700212500000|2023-11-17 09:15:00|56.41|54.41|55.8|53.8|56.41|54.41|55.8|53.8|0
1700212800000|2023-11-17 09:20:00|55.72|53.72|54.97|52.97|55.8|53.8|54.9|52.9|0
1700213100000|2023-11-17 09:25:00|54.9|52.9|54.9|52.9|55.05|53.05|54.53|52.53|0
1700213400000|2023-11-17 09:30:00|54.97|52.97|55.2|53.2|55.27|53.27|54.9|52.9|0
1700213700000|2023-11-17 09:35:00|55.12|53.12|55.34|53.34|55.34|53.34|55.05|53.05|0
1700214000000|2023-11-17 09:40:00|55.27|53.27|55.27|53.27|55.34|53.34|55.12|53.12|0
1700214300000|2023-11-17 09:45:00|55.19|53.19|55.19|53.19|55.34|53.34|55.04|53.04|0
1700214600000|2023-11-17 09:50:00|55.27|53.27|55.41|53.41|55.41|53.41|55.12|53.12|0
1700214900000|2023-11-17 09:55:00|55.37|53.37|54.89|52.89|55.37|53.37|54.67|52.67|0
1700215200000|2023-11-17 10:00:00|54.82|52.82|55.04|53.04|55.34|53.34|54.7|52.7|0
1700215500000|2023-11-17 10:05:00|54.96|52.96|55.63|53.63|55.63|53.63|54.96|52.96|0
1700215800000|2023-11-17 10:10:00|55.71|53.71|55.78|53.78|55.93|53.93|55.56|53.56|0
1700216100000|2023-11-17 10:15:00|55.71|53.71|55.86|53.86|55.86|53.86|55.56|53.56|0
1700216400000|2023-11-17 10:20:00|55.89|53.89|56.16|54.16|56.31|54.31|55.78|53.78|0
1700216700000|2023-11-17 10:25:00|56.08|54.08|56.23|54.23|56.31|54.31|55.85|53.85|0
1700217000000|2023-11-17 10:30:00|56.31|54.31|56.23|54.23|56.31|54.31|56|54|0
1700217300000|2023-11-17 10:35:00|56.27|54.27|56.23|54.23|56.31|54.31|55.85|53.85|0
1700217600000|2023-11-17 10:40:00|56.3|54.3|56.3|54.3|56.3|54.3|56.15|54.15|0
1700217900000|2023-11-17 10:45:00|56.23|54.23|56.07|54.07|56.45|54.45|56.07|54.07|0
1700218200000|2023-11-17 10:50:00|56.11|54.11|56.3|54.3|56.6|54.6|56.07|54.07|0
1700218500000|2023-11-17 10:55:00|56.22|54.22|56|54|56.37|54.37|56|54|0
1700218800000|2023-11-17 11:00:00|56.07|54.07|55.47|53.47|56.07|54.07|55.17|53.17|0
1700219100000|2023-11-17 11:05:00|55.39|53.39|55.47|53.47|55.84|53.84|55.13|53.13|0
1700219400000|2023-11-17 11:10:00|55.39|53.39|55.54|53.54|55.95|53.95|55.39|53.39|0
1700219700000|2023-11-17 11:15:00|55.46|53.46|55.76|53.76|55.84|53.84|55.24|53.24|0
1700220000000|2023-11-17 11:20:00|55.69|53.69|55.24|53.24|55.76|53.76|55.24|53.24|0
1700220300000|2023-11-17 11:25:00|55.31|53.31|55.76|53.76|55.84|53.84|55.31|53.31|0
1700220600000|2023-11-17 11:30:00|55.69|53.69|55.46|53.46|55.84|53.84|55.46|53.46|0
1700220900000|2023-11-17 11:35:00|55.38|53.38|55.23|53.23|55.53|53.53|55.19|53.19|0
1700221200000|2023-11-17 11:40:00|55.16|53.16|54.64|52.64|55.23|53.23|54.64|52.64|0
1700221500000|2023-11-17 11:45:00|54.71|52.71|55.23|53.23|55.3|53.3|54.71|52.71|0
1700221800000|2023-11-17 11:50:00|55.15|53.15|55.53|53.53|55.68|53.68|55.15|53.15|0
1700222100000|2023-11-17 11:55:00|55.56|53.56|55.6|53.6|55.75|53.75|55.3|53.3|0
1700222400000|2023-11-17 12:00:00|55.64|53.64|56.13|54.13|56.2|54.2|55.45|53.45|0
1700222700000|2023-11-17 12:05:00|56.2|54.2|55.82|53.82|56.2|54.2|55.75|53.75|0
1700223000000|2023-11-17 12:10:00|55.75|53.75|55.45|53.45|55.82|53.82|55.22|53.22|0
1700223300000|2023-11-17 12:15:00|55.37|53.37|55.52|53.52|55.67|53.67|55.22|53.22|0
1700223600000|2023-11-17 12:20:00|55.59|53.59|55.22|53.22|55.59|53.59|55.07|53.07|0
1700223900000|2023-11-17 12:25:00|55.14|53.14|55.82|53.82|55.82|53.82|55.14|53.14|0
1700224200000|2023-11-17 12:30:00|55.89|53.89|55.97|53.97|56.12|54.12|55.82|53.82|0
1700224500000|2023-11-17 12:35:00|55.89|53.89|56.19|54.19|56.27|54.27|55.82|53.82|0
1700224800000|2023-11-17 12:40:00|56.27|54.27|57.21|55.21|57.21|55.21|56.27|54.27|0
1700225100000|2023-11-17 12:45:00|56.3|54.3|55.99|53.99|56.3|54.3|55.92|53.92|0
1700225400000|2023-11-17 12:50:00|56.07|54.07|55.84|53.84|56.14|54.14|55.76|53.76|0
1700225700000|2023-11-17 12:55:00|55.76|53.76|55.54|53.54|55.84|53.84|55.46|53.46|0
1700226000000|2023-11-17 13:00:00|55.61|53.61|56.29|54.29|56.29|54.29|55.61|53.61|0
1700226300000|2023-11-17 13:05:00|56.37|54.37|56.75|54.75|56.75|54.75|56.29|54.29|0
1700226600000|2023-11-17 13:10:00|56.67|54.67|56.9|54.9|57.05|55.05|56.52|54.52|0
1700226900000|2023-11-17 13:15:00|56.97|54.97|56.59|54.59|56.97|54.97|56.52|54.52|0
1700227200000|2023-11-17 13:20:00|56.52|54.52|56.97|54.97|57.13|55.13|56.44|54.44|0
1700227500000|2023-11-17 13:25:00|57.05|55.05|57.05|55.05|57.2|55.2|56.82|54.82|0
1700227800000|2023-11-17 13:30:00|56.89|54.89|56.97|54.97|57.12|55.12|56.51|54.51|0
1700228100000|2023-11-17 13:35:00|56.82|54.82|56.05|54.05|57.2|55.2|55.98|53.98|0
1700228400000|2023-11-17 13:40:00|55.98|53.98|55.67|53.67|55.98|53.98|55.3|53.3|0
1700228700000|2023-11-17 13:45:00|55.64|53.64|55.52|53.52|55.67|53.67|55.15|53.15|0
1700229000000|2023-11-17 13:50:00|55.45|53.45|54.7|52.7|55.52|53.52|54.7|52.7|0
1700229300000|2023-11-17 13:55:00|54.62|52.62|54.85|52.85|55.15|53.15|54.55|52.55|0
1700229600000|2023-11-17 14:00:00|54.77|52.77|55.37|53.37|55.44|53.44|54.7|52.7|0
1700229900000|2023-11-17 14:05:00|55.22|53.22|54.32|52.32|55.22|53.22|54.03|52.03|0
1700230200000|2023-11-17 14:10:00|54.4|52.4|54.77|52.77|54.77|52.77|54.1|52.1|0
1700230500000|2023-11-17 14:15:00|54.69|52.69|54.39|52.39|54.77|52.77|54.32|52.32|0
1700230800000|2023-11-17 14:20:00|54.25|52.25|54.47|52.47|54.76|52.76|54.25|52.25|0
1700231100000|2023-11-17 14:25:00|54.32|52.32|51.77|49.77|54.32|52.32|51.42|49.42|0
1700231400000|2023-11-17 14:30:00|51.99|49.99|51.34|49.34|53.07|51.07|51.27|49.27|0
1700231700000|2023-11-17 14:35:00|51.41|49.41|50.1|48.1|51.77|49.77|49.89|47.89|0
1700232000000|2023-11-17 14:40:00|50.03|48.03|49.82|47.82|50.24|48.24|49.12|47.12|0
1700232300000|2023-11-17 14:45:00|49.89|47.89|50.17|48.17|50.66|48.66|49.82|47.82|0
1700232600000|2023-11-17 14:50:00|50.24|48.24|50.52|48.52|51.01|49.01|49.75|47.75|0
1700232900000|2023-11-17 14:55:00|50.45|48.45|50.94|48.94|51.01|49.01|49.88|47.88|0
1700233200000|2023-11-17 15:00:00|50.8|48.8|50.65|48.65|51.08|49.08|50.23|48.23|0
1700233500000|2023-11-17 15:05:00|50.72|48.72|50.09|48.09|51.08|49.08|50.02|48.02|0
1700233800000|2023-11-17 15:10:00|50.16|48.16|50.02|48.02|50.23|48.23|49.18|47.18|0
1700234100000|2023-11-17 15:15:00|50.09|48.09|51.08|49.08|51.5|49.5|49.88|47.88|0
1700234400000|2023-11-17 15:20:00|51.15|49.15|51.5|49.5|51.65|49.65|50.51|48.51|0
1700234700000|2023-11-17 15:25:00|51.43|49.43|51.21|49.21|51.57|49.57|50.72|48.72|0
1700235000000|2023-11-17 15:30:00|51.14|49.14|50.22|48.22|51.36|49.36|50.08|48.08|0
1700235300000|2023-11-17 15:35:00|50.29|48.29|50.36|48.36|50.65|48.65|50.08|48.08|0
1700235600000|2023-11-17 15:40:00|50.29|48.29|50.43|48.43|50.86|48.86|49.8|47.8|0
1700235900000|2023-11-17 15:45:00|50.36|48.36|50.64|48.64|50.71|48.71|49.8|47.8|0
1700236200000|2023-11-17 15:50:00|50.57|48.57|51.21|49.21|51.21|49.21|49.87|47.87|0
1700236500000|2023-11-17 15:55:00|51.14|49.14|50.71|48.71|51.35|49.35|50.64|48.64|0
1700236800000|2023-11-17 16:00:00|50.78|48.78|49.58|47.58|50.99|48.99|49.31|47.31|0
1700237100000|2023-11-17 16:05:00|49.51|47.51|50.28|48.28|50.28|48.28|48.75|46.75|0
1700237400000|2023-11-17 16:10:00|50.21|48.21|50.28|48.28|50.85|48.85|50|48|0
1700237700000|2023-11-17 16:15:00|50.21|48.21|49.93|47.93|50.35|48.35|49.79|47.79|0
1700238000000|2023-11-17 16:20:00|50.07|48.07|50.7|48.7|50.99|48.99|49.86|47.86|0
1700238300000|2023-11-17 16:25:00|50.49|48.49|50|48|50.56|48.56|49.65|47.65|0
1700238600000|2023-11-17 16:30:00|50.07|48.07|49.99|47.99|50.14|48.14|49.3|47.3|0
1700238900000|2023-11-17 16:35:00|50.06|48.06|50.27|48.27|50.56|48.56|49.71|47.71|0
1700239200000|2023-11-17 16:40:00|50.2|48.2|50.55|48.55|50.7|48.7|49.71|47.71|0
1700239500000|2023-11-17 16:45:00|50.48|48.48|50.34|48.34|50.69|48.69|50.13|48.13|0
1700239800000|2023-11-17 16:50:00|50.41|48.41|50.41|48.41|50.84|48.84|49.92|47.92|0
1700240100000|2023-11-17 16:55:00|50.34|48.34|51.12|49.12|51.12|49.12|50.27|48.27|0
1700240400000|2023-11-17 17:00:00|51.05|49.05|51.69|49.69|51.98|49.98|50.9|48.9|0
1700240700000|2023-11-17 17:05:00|51.62|49.62|52.12|50.12|52.34|50.34|51.62|49.62|0
1700241000000|2023-11-17 17:10:00|52.19|50.19|52.41|50.41|52.48|50.48|51.9|49.9|0
1700241300000|2023-11-17 17:15:00|52.33|50.33|51.9|49.9|52.48|50.48|51.76|49.76|0
1700241600000|2023-11-17 17:20:00|51.83|49.83|51.25|49.25|51.93|49.93|51.18|49.18|0
1700241900000|2023-11-17 17:25:00|51.18|49.18|50.9|48.9|51.25|49.25|50.61|48.61|0
1700242200000|2023-11-17 17:30:00|50.97|48.97|51.25|49.25|51.32|49.32|50.75|48.75|0
1700242500000|2023-11-17 17:35:00|51.32|49.32|51.25|49.25|51.54|49.54|51.18|49.18|0
1700242800000|2023-11-17 17:40:00|51.18|49.18|51.68|49.68|51.75|49.75|51.18|49.18|0
1700243100000|2023-11-17 17:45:00|51.75|49.75|51.53|49.53|51.89|49.89|51.25|49.25|0
1700243400000|2023-11-17 17:50:00|51.6|49.6|51.67|49.67|51.75|49.75|51.53|49.53|0
1700243700000|2023-11-17 17:55:00|51.75|49.75|51.82|49.82|51.82|49.82|51.17|49.17|0
1700244000000|2023-11-17 18:00:00|51.89|49.89|51.46|49.46|52.18|50.18|51.38|49.38|0
1700244300000|2023-11-17 18:05:00|51.53|49.53|52.03|50.03|52.1|50.1|51.24|49.24|0
1700244600000|2023-11-17 18:10:00|51.96|49.96|52.68|50.68|52.68|50.68|51.67|49.67|0
1700244900000|2023-11-17 18:15:00|52.75|50.75|52.61|50.61|52.97|50.97|52.46|50.46|0
1700245200000|2023-11-17 18:20:00|52.68|50.68|52.82|50.82|52.9|50.9|52.61|50.61|0
1700245500000|2023-11-17 18:25:00|52.75|50.75|52.6|50.6|52.9|50.9|52.46|50.46|0
1700245800000|2023-11-17 18:30:00|52.75|50.75|53.26|51.26|53.33|51.33|52.75|50.75|0
1700246100000|2023-11-17 18:35:00|53.33|51.33|53.33|51.33|53.41|51.41|53.04|51.04|0
1700246400000|2023-11-17 18:40:00|53.4|51.4|53.18|51.18|53.7|51.7|53.18|51.18|0
1700246700000|2023-11-17 18:45:00|53.26|51.26|53.18|51.18|53.33|51.33|52.82|50.82|0
1700247000000|2023-11-17 18:50:00|53.11|51.11|53.11|51.11|53.11|51.11|52.67|50.67|0
1700247300000|2023-11-17 18:55:00|52.96|50.96|53.55|51.55|53.62|51.62|52.96|50.96|0
1700247600000|2023-11-17 19:00:00|53.47|51.47|53.91|51.91|54.06|52.06|53.4|51.4|0
1700247900000|2023-11-17 19:05:00|53.84|51.84|54.51|52.51|54.51|52.51|53.62|51.62|0
1700248200000|2023-11-17 19:10:00|54.58|52.58|53.91|51.91|54.58|52.58|53.91|51.91|0
1700248500000|2023-11-17 19:15:00|53.98|51.98|53.76|51.76|54.36|52.36|53.76|51.76|0
1700248800000|2023-11-17 19:20:00|53.83|51.83|53.39|51.39|53.83|51.83|53.17|51.17|0
1700249100000|2023-11-17 19:25:00|53.46|51.46|53.32|51.32|53.61|51.61|53.1|51.1|0
1700249400000|2023-11-17 19:30:00|53.24|51.24|53.31|51.31|53.32|51.32|53.02|51.02|0
1700249700000|2023-11-17 19:35:00|53.39|51.39|52.87|50.87|53.76|51.76|52.73|50.73|0
1700250000000|2023-11-17 19:40:00|52.95|50.95|53.09|51.09|53.09|51.09|52.36|50.36|0
1700250300000|2023-11-17 19:45:00|53.13|51.13|52.72|50.72|53.31|51.31|52.51|50.51|0
1700250600000|2023-11-17 19:50:00|52.65|50.65|52.87|50.87|52.94|50.94|52.65|50.65|0
1700250900000|2023-11-17 19:55:00|52.94|50.94|53.23|51.23|53.31|51.31|52.94|50.94|0
1700251200000|2023-11-17 20:00:00|53.31|51.31|52.89|50.89|54.23|52.23|52.82|50.82|0
1700251500000|2023-11-17 20:05:00|52.96|50.96|52.89|50.89|53.18|51.18|52.6|50.6|0
1700251800000|2023-11-17 20:10:00|52.82|50.82|52.67|50.67|52.89|50.89|52.23|50.23|0
1700252100000|2023-11-17 20:15:00|52.52|50.52|52.81|50.81|52.89|50.89|52.38|50.38|0
1700252400000|2023-11-17 20:20:00|52.74|50.74|53.33|51.33|53.33|51.33|52.74|50.74|0
1700252700000|2023-11-17 20:25:00|53.25|51.25|53.4|51.4|54.21|52.21|53.25|51.25|0
1700253000000|2023-11-17 20:30:00|53.32|51.32|51.86|49.86|53.47|51.47|51.08|49.08|0
1700253300000|2023-11-17 20:35:00|51.79|49.79|51.22|49.22|52.3|50.3|51.07|49.07|0
1700253600000|2023-11-17 20:40:00|51.15|49.15|51.07|49.07|51.65|49.65|50.79|48.79|0
1700253900000|2023-11-17 20:45:00|51|49|50.93|48.93|51.5|49.5|50.93|48.93|0
1700254200000|2023-11-17 20:50:00|51.07|49.07|51.93|49.93|52.15|50.15|51|49|0
1700254500000|2023-11-17 20:55:00|52|50|52.44|50.44|52.8|50.8|51.93|49.93|0
1700254800000|2023-11-17 21:00:00|52.36|50.36|52.22|50.22|52.66|50.66|52.07|50.07|0
1700255100000|2023-11-17 21:05:00|52.15|50.15|52.14|50.14|52.22|50.22|51.71|49.71|0
1700255400000|2023-11-17 21:10:00|52.07|50.07|51.64|49.64|52.07|50.07|51.64|49.64|0
1700443200000|2023-11-20 01:20:00|52.3|50.1|52.37|50.17|52.37|50.17|52.23|50.03|0
1700443500000|2023-11-20 01:25:00|52.3|50.1|52.52|50.32|52.52|50.32|52.23|50.03|0
1700444100000|2023-11-20 01:35:00|52.3|50.3|52.12|50.12|52.3|50.3|52.05|50.05|0
1700444400000|2023-11-20 01:40:00|52.05|50.05|51.76|49.76|52.12|50.12|51.69|49.69|0
1700444700000|2023-11-20 01:45:00|51.83|49.83|51.91|49.91|51.98|49.98|51.69|49.69|0
1700445000000|2023-11-20 01:50:00|51.9|49.9|52.08|50.08|52.12|50.12|51.83|49.83|0
1700445300000|2023-11-20 01:55:00|52.05|50.05|51.97|49.97|52.05|50.05|51.83|49.83|0
1700445600000|2023-11-20 02:00:00|52.05|50.05|52.12|50.12|52.19|50.19|52.04|50.04|0
1700445900000|2023-11-20 02:05:00|52.04|50.04|52.26|50.26|52.26|50.26|51.97|49.97|0
1700446200000|2023-11-20 02:10:00|52.22|50.22|52.11|50.11|52.26|50.26|52.04|50.04|0
1700446500000|2023-11-20 02:15:00|52.04|50.04|52.18|50.18|52.26|50.26|51.97|49.97|0
1700446800000|2023-11-20 02:20:00|52.11|50.11|52.25|50.25|52.25|50.25|52.04|50.04|0
1700447100000|2023-11-20 02:25:00|52.33|50.33|52.47|50.47|52.62|50.62|52.33|50.33|0
1700447400000|2023-11-20 02:30:00|52.4|50.4|52.32|50.32|52.47|50.47|52.11|50.11|0
1700447700000|2023-11-20 02:35:00|52.29|50.29|52.47|50.47|52.61|50.61|52.25|50.25|0
1700448000000|2023-11-20 02:40:00|52.39|50.39|52.68|50.68|52.68|50.68|52.39|50.39|0
1700448300000|2023-11-20 02:45:00|52.61|50.61|52.25|50.25|52.68|50.68|52.25|50.25|0
1700448600000|2023-11-20 02:50:00|52.32|50.32|52.46|50.46|52.46|50.46|52.25|50.25|0
1700448900000|2023-11-20 02:55:00|52.39|50.39|52.53|50.53|52.53|50.53|52.32|50.32|0
1700449200000|2023-11-20 03:00:00|52.46|50.46|52.24|50.24|52.53|50.53|52.24|50.24|0
1700449500000|2023-11-20 03:05:00|52.31|50.31|52.24|50.24|52.39|50.39|52.17|50.17|0
1700449800000|2023-11-20 03:10:00|52.28|50.28|52.42|50.42|52.53|50.53|52.17|50.17|0
1700450100000|2023-11-20 03:15:00|52.46|50.46|52.45|50.45|52.53|50.53|52.38|50.38|0
1700450400000|2023-11-20 03:20:00|52.53|50.53|52.38|50.38|52.53|50.53|52.24|50.24|0
1700450700000|2023-11-20 03:25:00|52.45|50.45|52.16|50.16|52.45|50.45|52.16|50.16|0
1700451000000|2023-11-20 03:30:00|52.24|50.24|52.31|50.31|52.38|50.38|52.16|50.16|0
1700451300000|2023-11-20 03:35:00|52.38|50.38|52.23|50.23|52.38|50.38|52.16|50.16|0
1700451600000|2023-11-20 03:40:00|52.16|50.16|52.16|50.16|52.23|50.23|52.16|50.16|0
1700451900000|2023-11-20 03:45:00|52.09|50.09|52.16|50.16|52.23|50.23|52.09|50.09|0
1700452200000|2023-11-20 03:50:00|52.08|50.08|52.08|50.08|52.16|50.16|52.08|50.08|0
1700452500000|2023-11-20 03:55:00|52.01|50.01|51.87|49.87|52.01|50.01|51.79|49.79|0
1700452800000|2023-11-20 04:00:00|51.79|49.79|51.94|49.94|51.94|49.94|51.79|49.79|0
1700453100000|2023-11-20 04:05:00|51.86|49.86|52.01|50.01|52.01|50.01|51.86|49.86|0
1700453400000|2023-11-20 04:10:00|51.94|49.94|52.08|50.08|52.08|50.08|51.93|49.93|0
1700453700000|2023-11-20 04:15:00|52.01|50.01|52.15|50.15|52.15|50.15|52.01|50.01|0
1700454000000|2023-11-20 04:20:00|52.08|50.08|52|50|52.15|50.15|52|50|0
1700454600000|2023-11-20 04:30:00|51.93|49.93|51.93|49.93|52|50|51.79|49.79|0
1700454900000|2023-11-20 04:35:00|51.86|49.86|51.85|49.85|51.93|49.93|51.85|49.85|0
1700455200000|2023-11-20 04:40:00|51.93|49.93|51.85|49.85|51.93|49.93|51.78|49.78|0
1700455500000|2023-11-20 04:45:00|51.78|49.78|51.92|49.92|51.92|49.92|51.78|49.78|0
1700455800000|2023-11-20 04:50:00|51.85|49.85|51.85|49.85|51.92|49.92|51.78|49.78|0
1700456100000|2023-11-20 04:55:00|51.78|49.78|51.78|49.78|51.78|49.78|51.78|49.78|0
1700456400000|2023-11-20 05:00:00|51.85|49.85|51.78|49.78|51.92|49.92|51.78|49.78|0
1700456700000|2023-11-20 05:05:00|51.74|49.74|51.92|49.92|51.99|49.99|51.7|49.7|0
1700457000000|2023-11-20 05:10:00|51.85|49.85|51.84|49.84|51.99|49.99|51.84|49.84|0
1700457300000|2023-11-20 05:15:00|51.92|49.92|51.99|49.99|52.13|50.13|51.92|49.92|0
1700457600000|2023-11-20 05:20:00|51.91|49.91|51.98|49.98|52.06|50.06|51.91|49.91|0
1700457900000|2023-11-20 05:25:00|52.06|50.06|51.84|49.84|52.06|50.06|51.84|49.84|0
1700458200000|2023-11-20 05:30:00|51.91|49.91|51.84|49.84|51.98|49.98|51.77|49.77|0
1700458500000|2023-11-20 05:35:00|51.91|49.91|51.84|49.84|51.98|49.98|51.77|49.77|0
1700458800000|2023-11-20 05:40:00|51.76|49.76|51.76|49.76|51.84|49.84|51.69|49.69|0
1700459100000|2023-11-20 05:45:00|51.84|49.84|51.55|49.55|51.84|49.84|51.48|49.48|0
1700459400000|2023-11-20 05:50:00|51.48|49.48|50.98|48.98|51.48|49.48|50.98|48.98|0
1700459700000|2023-11-20 05:55:00|51.05|49.05|50.97|48.97|51.12|49.12|50.97|48.97|0
1700460000000|2023-11-20 06:00:00|51.05|49.05|51.33|49.33|51.33|49.33|51.05|49.05|0
1700460300000|2023-11-20 06:05:00|51.26|49.26|51.11|49.11|51.33|49.33|51.04|49.04|0
1700460600000|2023-11-20 06:10:00|51.04|49.04|51.11|49.11|51.18|49.18|51.04|49.04|0
1700460900000|2023-11-20 06:15:00|51.04|49.04|51.04|49.04|51.18|49.18|51.04|49.04|0
1700461200000|2023-11-20 06:20:00|51.11|49.11|51.18|49.18|51.25|49.25|51.04|49.04|0
1700461500000|2023-11-20 06:25:00|51.11|49.11|50.97|48.97|51.25|49.25|50.97|48.97|0
1700461800000|2023-11-20 06:30:00|51.04|49.04|51.18|49.18|51.25|49.25|51.04|49.04|0
1700462100000|2023-11-20 06:35:00|51.11|49.11|51.25|49.25|51.25|49.25|50.96|48.96|0
1700462400000|2023-11-20 06:40:00|51.21|49.21|51.1|49.1|51.25|49.25|51.1|49.1|0
1700462700000|2023-11-20 06:45:00|51.03|49.03|51.1|49.1|51.1|49.1|51.03|49.03|0
1700463000000|2023-11-20 06:50:00|51.14|49.14|51.03|49.03|51.17|49.17|51.03|49.03|0
1700463300000|2023-11-20 06:55:00|51.17|49.17|51.17|49.17|51.24|49.24|51.03|49.03|0
1700463600000|2023-11-20 07:00:00|51.24|49.24|51.24|49.24|51.53|49.53|51.1|49.1|0
1700463900000|2023-11-20 07:05:00|51.31|49.31|51.24|49.24|51.38|49.38|51.17|49.17|0
1700464200000|2023-11-20 07:10:00|51.27|49.27|51.45|49.45|51.52|49.52|51.24|49.24|0
1700464500000|2023-11-20 07:15:00|51.52|49.52|51.52|49.52|51.59|49.59|51.31|49.31|0
1700464800000|2023-11-20 07:20:00|51.55|49.55|51.23|49.23|51.59|49.59|51.09|49.09|0
1700465100000|2023-11-20 07:25:00|51.3|49.3|51.16|49.16|51.38|49.38|51.09|49.09|0
1700465400000|2023-11-20 07:30:00|51.23|49.23|51.52|49.52|51.52|49.52|51.16|49.16|0
1700465700000|2023-11-20 07:35:00|51.44|49.44|50.97|48.97|51.59|49.59|50.86|48.86|0
1700466000000|2023-11-20 07:40:00|50.83|48.83|51.04|49.04|51.04|49.04|50.69|48.69|0
1700466300000|2023-11-20 07:45:00|50.97|48.97|51.18|49.18|51.25|49.25|50.9|48.9|0
1700466600000|2023-11-20 07:50:00|51.11|49.11|51.21|49.21|51.25|49.25|51.04|49.04|0
1700466900000|2023-11-20 07:55:00|51.18|49.18|51.25|49.25|51.39|49.39|51.14|49.14|0
1700467200000|2023-11-20 08:00:00|51.47|49.47|52.11|50.11|52.11|50.11|51.32|49.32|0
1700467500000|2023-11-20 08:05:00|52.15|50.15|51.93|49.93|52.15|50.15|51.82|49.82|0
1700467800000|2023-11-20 08:10:00|51.97|49.97|52.33|50.33|52.33|50.33|51.68|49.68|0
1700468100000|2023-11-20 08:15:00|52.25|50.25|51.32|49.32|52.33|50.33|51.32|49.32|0
1700468400000|2023-11-20 08:20:00|51.39|49.39|51.31|49.31|51.67|49.67|51.17|49.17|0
1700468700000|2023-11-20 08:25:00|51.24|49.24|51.38|49.38|51.78|49.78|51.17|49.17|0
1700469000000|2023-11-20 08:30:00|51.42|49.42|51.81|49.81|51.89|49.89|51.38|49.38|0
1700469300000|2023-11-20 08:35:00|51.74|49.74|51.88|49.88|52.1|50.1|51.74|49.74|0
1700469600000|2023-11-20 08:40:00|51.96|49.96|51.81|49.81|52.03|50.03|51.49|49.49|0
1700469900000|2023-11-20 08:45:00|51.74|49.74|51.59|49.59|51.96|49.96|51.38|49.38|0
1700470200000|2023-11-20 08:50:00|51.67|49.67|51.88|49.88|52.02|50.02|51.59|49.59|0
1700470500000|2023-11-20 08:55:00|51.81|49.81|51.66|49.66|52.02|50.02|51.52|49.52|0
1700470800000|2023-11-20 09:00:00|51.73|49.73|52.02|50.02|52.46|50.46|51.73|49.73|0
1700471100000|2023-11-20 09:05:00|52.09|50.09|52.6|50.6|52.67|50.67|52.02|50.02|0
1700471400000|2023-11-20 09:10:00|52.53|50.53|52.74|50.74|52.82|50.82|52.31|50.31|0
1700471700000|2023-11-20 09:15:00|52.71|50.71|53.26|51.26|53.26|51.26|52.67|50.67|0
1700472000000|2023-11-20 09:20:00|53.18|51.18|53.48|51.48|53.48|51.48|52.92|50.92|0
1700472300000|2023-11-20 09:25:00|53.4|51.4|53.25|51.25|53.47|51.47|53.03|51.03|0
1700472600000|2023-11-20 09:30:00|53.18|51.18|53.62|51.62|53.62|51.62|53.03|51.03|0
1700472900000|2023-11-20 09:35:00|53.55|51.55|53.62|51.62|53.62|51.62|53.4|51.4|0
1700473200000|2023-11-20 09:40:00|53.54|51.54|53.54|51.54|53.69|51.69|53.47|51.47|0
1700473500000|2023-11-20 09:45:00|53.47|51.47|53.69|51.69|53.76|51.76|53.47|51.47|0
1700473800000|2023-11-20 09:50:00|53.61|51.61|53.91|51.91|53.98|51.98|53.54|51.54|0
1700474100000|2023-11-20 09:55:00|53.98|51.98|54.06|52.06|54.13|52.13|53.91|51.91|0
1700474400000|2023-11-20 10:00:00|54.13|52.13|54.2|52.2|54.28|52.28|53.98|51.98|0
1700474700000|2023-11-20 10:05:00|54.13|52.13|54.13|52.13|54.28|52.28|54.05|52.05|0
1700475000000|2023-11-20 10:10:00|54.2|52.2|54.35|52.35|54.35|52.35|54.13|52.13|0
1700475300000|2023-11-20 10:15:00|54.42|52.42|54.12|52.12|54.42|52.42|54.05|52.05|0
1700475600000|2023-11-20 10:20:00|54.05|52.05|53.24|51.24|54.12|52.12|53.24|51.24|0
1700475900000|2023-11-20 10:25:00|53.31|51.31|53.38|51.38|53.38|51.38|53.02|51.02|0
1700476200000|2023-11-20 10:30:00|53.31|51.31|53.16|51.16|53.46|51.46|53.16|51.16|0
1700476500000|2023-11-20 10:35:00|53.09|51.09|53.31|51.31|53.31|51.31|53.01|51.01|0
1700476800000|2023-11-20 10:40:00|53.23|51.23|52.79|50.79|53.31|51.31|52.79|50.79|0
1700477100000|2023-11-20 10:45:00|52.86|50.86|52.72|50.72|52.94|50.94|52.64|50.64|0
1700477400000|2023-11-20 10:50:00|52.68|50.68|52.93|50.93|53.08|51.08|52.68|50.68|0
1700477700000|2023-11-20 10:55:00|53.01|51.01|53.15|51.15|53.23|51.23|53.01|51.01|0
1700478000000|2023-11-20 11:00:00|53.08|51.08|53.3|51.3|53.3|51.3|52.79|50.79|0
1700478300000|2023-11-20 11:05:00|53.37|51.37|53|51|53.37|51.37|52.86|50.86|0
1700478600000|2023-11-20 11:10:00|52.93|50.93|53.29|51.29|53.44|51.44|52.93|50.93|0
1700478900000|2023-11-20 11:15:00|53.37|51.37|53|51|53.37|51.37|53|51|0
1700479200000|2023-11-20 11:20:00|53.03|51.03|52.85|50.85|53.07|51.07|52.71|50.71|0
1700479500000|2023-11-20 11:25:00|52.78|50.78|53.07|51.07|53.22|51.22|52.78|50.78|0
1700479800000|2023-11-20 11:30:00|52.92|50.92|52.85|50.85|53.07|51.07|52.78|50.78|0
1700480100000|2023-11-20 11:35:00|52.78|50.78|52.77|50.77|52.92|50.92|52.48|50.48|0
1700480400000|2023-11-20 11:40:00|52.85|50.85|52.85|50.85|53.07|51.07|52.77|50.77|0
1700480700000|2023-11-20 11:45:00|52.77|50.77|53.14|51.14|53.21|51.21|52.77|50.77|0
1700481000000|2023-11-20 11:50:00|53.21|51.21|53.28|51.28|53.36|51.36|53.06|51.06|0
1700481300000|2023-11-20 11:55:00|53.43|51.43|53.35|51.35|53.87|51.87|53.35|51.35|0
1700481600000|2023-11-20 12:00:00|53.28|51.28|53.28|51.28|53.5|51.5|53.13|51.13|0
1700481900000|2023-11-20 12:05:00|53.35|51.35|53.28|51.28|53.35|51.35|52.91|50.91|0
1700482200000|2023-11-20 12:10:00|53.31|51.31|53.2|51.2|53.57|51.57|53.13|51.13|0
1700482500000|2023-11-20 12:15:00|53.16|51.16|53.2|51.2|53.35|51.35|53.06|51.06|0
1700482800000|2023-11-20 12:20:00|53.16|51.16|53.05|51.05|53.27|51.27|52.98|50.98|0
1700483100000|2023-11-20 12:25:00|53.13|51.13|52.65|50.65|53.13|51.13|52.61|50.61|0
1700483400000|2023-11-20 12:30:00|52.61|50.61|52.25|50.25|52.83|50.83|52.25|50.25|0
1700483700000|2023-11-20 12:35:00|52.18|50.18|52.03|50.03|52.39|50.39|51.81|49.81|0
1700484000000|2023-11-20 12:40:00|51.99|49.99|51.52|49.52|52.03|50.03|51.52|49.52|0
1700484300000|2023-11-20 12:45:00|51.6|49.6|51.74|49.74|51.74|49.74|51.38|49.38|0
1700484600000|2023-11-20 12:50:00|51.67|49.67|51.66|49.66|51.81|49.81|51.52|49.52|0
1700484900000|2023-11-20 12:55:00|51.74|49.74|51.59|49.59|51.88|49.88|51.45|49.45|0
1700485200000|2023-11-20 13:00:00|51.52|49.52|51.81|49.81|51.88|49.88|51.45|49.45|0
1700485500000|2023-11-20 13:05:00|51.73|49.73|52.09|50.09|52.17|50.17|51.59|49.59|0
1700485800000|2023-11-20 13:10:00|52.02|50.02|51.95|49.95|52.02|50.02|51.59|49.59|0
1700486100000|2023-11-20 13:15:00|52.02|50.02|52.16|50.16|52.31|50.31|52.02|50.02|0
1700486400000|2023-11-20 13:20:00|52.23|50.23|51.87|49.87|52.31|50.31|51.87|49.87|0
1700486700000|2023-11-20 13:25:00|51.8|49.8|51.65|49.65|51.83|49.83|51.22|49.22|0
1700487000000|2023-11-20 13:30:00|51.73|49.73|51.65|49.65|51.87|49.87|51.37|49.37|0
1700487300000|2023-11-20 13:35:00|51.72|49.72|51.8|49.8|52.01|50.01|51.65|49.65|0
1700487600000|2023-11-20 13:40:00|51.87|49.87|52.74|50.74|52.88|50.88|51.87|49.87|0
1700487900000|2023-11-20 13:45:00|52.81|50.81|52.95|50.95|53.1|51.1|52.74|50.74|0
1700488200000|2023-11-20 13:50:00|52.88|50.88|52.81|50.81|52.92|50.92|52.59|50.59|0
1700488500000|2023-11-20 13:55:00|52.88|50.88|53.02|51.02|53.39|51.39|52.88|50.88|0
1700488800000|2023-11-20 14:00:00|53.1|51.1|53.24|51.24|53.76|51.76|53.1|51.1|0
1700489100000|2023-11-20 14:05:00|53.17|51.17|53.54|51.54|53.61|51.61|53.1|51.1|0
1700489400000|2023-11-20 14:10:00|53.46|51.46|53.46|51.46|53.68|51.68|53.32|51.32|0
1700489700000|2023-11-20 14:15:00|53.39|51.39|53.09|51.09|53.46|51.46|52.95|50.95|0
1700490000000|2023-11-20 14:20:00|53.02|51.02|52.58|50.58|53.09|51.09|52.58|50.58|0
1700490300000|2023-11-20 14:25:00|52.51|50.51|51.64|49.64|52.72|50.72|51.64|49.64|0
1700490600000|2023-11-20 14:30:00|51.78|49.78|52.82|50.82|54.01|52.01|51.71|49.71|0
1700490900000|2023-11-20 14:35:00|52.89|50.89|53.63|51.63|54.38|52.38|52.67|50.67|0
1700491200000|2023-11-20 14:40:00|53.78|51.78|54.15|52.15|54.38|52.38|53.33|51.33|0
1700491500000|2023-11-20 14:45:00|54|52|53.48|51.48|54.23|52.23|53.33|51.33|0
1700491800000|2023-11-20 14:50:00|53.55|51.55|54.07|52.07|54.67|52.67|53.48|51.48|0
1700492100000|2023-11-20 14:55:00|54.15|52.15|55.58|53.58|55.58|53.58|53.92|51.92|0
1700492400000|2023-11-20 15:00:00|55.66|53.66|55.2|53.2|55.73|53.73|54.82|52.82|0
1700492700000|2023-11-20 15:05:00|55.28|53.28|55.43|53.43|56.04|54.04|55.2|53.2|0
1700493000000|2023-11-20 15:10:00|55.35|53.35|55.2|53.2|56.11|54.11|54.97|52.97|0
1700493300000|2023-11-20 15:15:00|55.27|53.27|55.68|53.68|55.91|53.91|54.82|52.82|0
1700493600000|2023-11-20 15:20:00|55.76|53.76|54.77|52.77|55.98|53.98|54.02|52.02|0
1700493900000|2023-11-20 15:25:00|54.7|52.7|55.53|53.53|55.68|53.68|54.62|52.62|0
1700494200000|2023-11-20 15:30:00|55.6|53.6|55.68|53.68|55.9|53.9|54.99|52.99|0
1700494500000|2023-11-20 15:35:00|55.6|53.6|55.07|53.07|55.83|53.83|54.54|52.54|0
1700494800000|2023-11-20 15:40:00|55.15|53.15|55.75|53.75|55.75|53.75|55.07|53.07|0
1700495100000|2023-11-20 15:45:00|55.83|53.83|56.37|54.37|56.52|54.52|55.52|53.52|0
1700495400000|2023-11-20 15:50:00|56.36|54.36|56.52|54.52|56.75|54.75|55.9|53.9|0
1700495700000|2023-11-20 15:55:00|56.44|54.44|57.42|55.42|57.42|55.42|56.44|54.44|0
1700496000000|2023-11-20 16:00:00|57.5|55.5|57.89|55.89|57.96|55.96|57.26|55.26|0
1700496300000|2023-11-20 16:05:00|57.81|55.81|57.65|55.65|57.96|55.96|57.57|55.57|0
1700496600000|2023-11-20 16:10:00|57.57|55.57|57.34|55.34|57.81|55.81|57.26|55.26|0
1700496900000|2023-11-20 16:15:00|57.41|55.41|57.88|55.88|57.96|55.96|57.18|55.18|0
1700497200000|2023-11-20 16:20:00|57.73|55.73|57.72|55.72|57.73|55.73|57.33|55.33|0
1700497500000|2023-11-20 16:25:00|57.65|55.65|57.49|55.49|57.8|55.8|57.18|55.18|0
1700497800000|2023-11-20 16:30:00|57.57|55.57|58.03|56.03|58.11|56.11|57.33|55.33|0
1700498100000|2023-11-20 16:35:00|58.11|56.11|58.19|56.19|58.27|56.27|57.8|55.8|0
1700498400000|2023-11-20 16:40:00|58.27|56.27|57.95|55.95|58.27|56.27|57.48|55.48|0
1700498700000|2023-11-20 16:45:00|57.87|55.87|57.72|55.72|57.87|55.87|57.33|55.33|0
1700499000000|2023-11-20 16:50:00|57.79|55.79|57.95|55.95|58.11|56.11|57.56|55.56|0
1700499300000|2023-11-20 16:55:00|58.03|56.03|57.87|55.87|58.11|56.11|57.79|55.79|0
1700499600000|2023-11-20 17:00:00|57.79|55.79|57.79|55.79|57.87|55.87|57.4|55.4|0
1700499900000|2023-11-20 17:05:00|57.71|55.71|58.02|56.02|58.26|56.26|57.55|55.55|0
1700500200000|2023-11-20 17:10:00|58.1|56.1|58.57|56.57|58.65|56.65|58.02|56.02|0
1700500500000|2023-11-20 17:15:00|58.65|56.65|58.65|56.65|58.81|56.81|58.33|56.33|0
1700500800000|2023-11-20 17:20:00|58.57|56.57|58.49|56.49|58.57|56.57|58.18|56.18|0
1700501100000|2023-11-20 17:25:00|58.41|56.41|58.17|56.17|58.49|56.49|58.17|56.17|0
1700501400000|2023-11-20 17:30:00|58.25|56.25|58.14|56.14|58.62|56.62|58.06|56.06|0
1700501700000|2023-11-20 17:35:00|58.06|56.06|58.06|56.06|58.3|56.3|57.91|55.91|0
1700502000000|2023-11-20 17:40:00|58.14|56.14|57.75|55.75|58.14|56.14|57.52|55.52|0
1700502300000|2023-11-20 17:45:00|57.67|55.67|57.98|55.98|58.14|56.14|57.36|55.36|0
1700502600000|2023-11-20 17:50:00|57.9|55.9|57.9|55.9|57.98|55.98|57.59|55.59|0
1700502900000|2023-11-20 17:55:00|57.82|55.82|57.74|55.74|58.06|56.06|57.59|55.59|0
1700503200000|2023-11-20 18:00:00|57.9|55.9|61.05|59.05|61.05|59.05|57.74|55.74|0
1700503500000|2023-11-20 18:05:00|61.13|59.13|61.13|59.13|61.38|59.38|60.41|58.41|0
1700503800000|2023-11-20 18:10:00|61.05|59.05|61.21|59.21|61.62|59.62|60.89|58.89|0
1700504100000|2023-11-20 18:15:00|61.13|59.13|60.72|58.72|61.21|59.21|60.48|58.48|0
1700504400000|2023-11-20 18:20:00|60.81|58.81|61.21|59.21|61.37|59.37|60.56|58.56|0
1700504700000|2023-11-20 18:25:00|61.29|59.29|61.37|59.37|61.78|59.78|61.13|59.13|0
1700505000000|2023-11-20 18:30:00|61.45|59.45|62.02|60.02|62.02|60.02|61.45|59.45|0
1700505300000|2023-11-20 18:35:00|61.94|59.94|61.69|59.69|61.94|59.94|61.53|59.53|0
1700505600000|2023-11-20 18:40:00|61.77|59.77|62.1|60.1|62.27|60.27|61.61|59.61|0
1700505900000|2023-11-20 18:45:00|62.02|60.02|62.26|60.26|62.35|60.35|61.85|59.85|0
1700506200000|2023-11-20 18:50:00|62.18|60.18|62.1|60.1|62.26|60.26|61.85|59.85|0
1700506500000|2023-11-20 18:55:00|62.18|60.18|62.34|60.34|62.67|60.67|62.18|60.18|0
1700506800000|2023-11-20 19:00:00|62.43|60.43|62.26|60.26|62.67|60.67|62.26|60.26|0
1700507100000|2023-11-20 19:05:00|62.18|60.18|62.59|60.59|62.67|60.67|62.18|60.18|0
1700507400000|2023-11-20 19:10:00|62.67|60.67|62.01|60.01|62.67|60.67|61.85|59.85|0
1700507700000|2023-11-20 19:15:00|61.93|59.93|61.93|59.93|62.26|60.26|61.68|59.68|0
1700508000000|2023-11-20 19:20:00|62.01|60.01|62.5|60.5|62.5|60.5|61.84|59.84|0
1700508300000|2023-11-20 19:25:00|62.58|60.58|62.42|60.42|62.75|60.75|62.17|60.17|0
1700508600000|2023-11-20 19:30:00|62.5|60.5|62.91|60.91|62.99|60.99|62.5|60.5|0
1700508900000|2023-11-20 19:35:00|62.99|60.99|63.24|61.24|63.24|61.24|62.91|60.91|0
1700509200000|2023-11-20 19:40:00|63.16|61.16|64.49|62.49|64.58|62.58|63.07|61.07|0
1700509500000|2023-11-20 19:45:00|64.58|62.58|64.35|62.35|64.86|62.86|64.1|62.1|0
1700509800000|2023-11-20 19:50:00|64.27|62.27|64.35|62.35|64.61|62.61|64.02|62.02|0
1700510100000|2023-11-20 19:55:00|64.39|62.39|64.35|62.35|64.61|62.61|64.1|62.1|0
1700510400000|2023-11-20 20:00:00|64.27|62.27|64.69|62.69|64.86|62.86|64.1|62.1|0
1700510700000|2023-11-20 20:05:00|64.77|62.77|65.45|63.45|65.45|63.45|64.6|62.6|0
1700511000000|2023-11-20 20:10:00|65.36|63.36|66.03|64.03|66.12|64.12|65.1|63.1|0
1700511300000|2023-11-20 20:15:00|65.95|63.95|65.78|63.78|65.95|63.95|65.18|63.18|0
1700511600000|2023-11-20 20:20:00|65.86|63.86|64.84|62.84|65.86|63.86|64.67|62.67|0
1700511900000|2023-11-20 20:25:00|64.75|62.75|65.86|63.86|66.03|64.03|64.67|62.67|0
1700512200000|2023-11-20 20:30:00|65.77|63.77|65.26|63.26|65.77|63.77|64.92|62.92|0
1700512500000|2023-11-20 20:35:00|65.17|63.17|64.95|62.95|65.6|63.6|64.87|62.87|0
1700512800000|2023-11-20 20:40:00|65.04|63.04|64.86|62.86|65.21|63.21|64.78|62.78|0
1700513100000|2023-11-20 20:45:00|64.95|62.95|63.93|61.93|64.95|62.95|63.85|61.85|0
1700513400000|2023-11-20 20:50:00|63.68|61.68|62.18|60.18|63.68|61.68|61.94|59.94|0
1700513700000|2023-11-20 20:55:00|62.1|60.1|62.73|60.73|62.9|60.9|61.27|59.27|0
1700514000000|2023-11-20 21:00:00|62.9|60.9|61.9|59.9|62.9|60.9|61.74|59.74|0
1700514300000|2023-11-20 21:05:00|61.82|59.82|61.49|59.49|61.98|59.98|61.49|59.49|0
1700514600000|2023-11-20 21:10:00|61.57|59.57|61.49|59.49|61.57|59.57|61.33|59.33|0
1700514900000|2023-11-20 21:15:00|61.59|59.39|62|59.8|62|59.8|61.59|59.39|0
1700515200000|2023-11-20 21:20:00|61.92|59.72|61.83|59.63|61.92|59.72|61.83|59.63|0
1700515500000|2023-11-20 21:25:00|61.75|59.55|61.83|59.63|61.91|59.71|61.75|59.55|0
1700515800000|2023-11-20 21:30:00|61.75|59.55|62.07|59.87|62.08|59.88|61.75|59.55|0
1700516100000|2023-11-20 21:35:00|62.16|59.96|62.07|59.87|62.24|60.04|61.99|59.79|0
1700516400000|2023-11-20 21:40:00|62.15|59.95|62.15|59.95|62.15|59.95|62.15|59.95|0
1700516700000|2023-11-20 21:45:00|62.07|59.87|62.15|59.95|62.32|60.12|62.07|59.87|0
1700517000000|2023-11-20 21:50:00|62.23|60.03|62.32|60.12|62.36|60.16|62.23|60.03|0
1700517300000|2023-11-20 21:55:00|62.4|60.2|62.35|60.15|62.4|60.2|62.27|60.07|0
1700517600000|2023-11-20 22:00:00|62.4|60.2|62.46|60.26|62.46|60.26|62.34|60.14|0
1700517900000|2023-11-20 22:05:00|62.45|60.25|62.57|60.37|62.57|60.37|62.45|60.25|0
1700518200000|2023-11-20 22:10:00|62.47|60.27|62.47|60.27|62.62|60.42|62.47|60.27|0
1700518500000|2023-11-20 22:15:00|62.49|60.29|62.48|60.28|62.51|60.31|62.47|60.27|0
1700519100000|2023-11-20 22:25:00|62.49|60.29|62.53|60.33|62.53|60.33|62.49|60.29|0
1700519400000|2023-11-20 22:30:00|62.56|60.36|62.57|60.37|62.59|60.39|62.56|60.36|0
1700519700000|2023-11-20 22:35:00|62.56|60.36|62.57|60.37|62.59|60.39|62.56|60.36|0
1700520000000|2023-11-20 22:40:00|62.56|60.36|62.49|60.29|62.56|60.36|62.49|60.29|0
1700520300000|2023-11-20 22:45:00|62.48|60.28|62.48|60.28|62.5|60.3|62.47|60.27|0
1700520600000|2023-11-20 22:50:00|62.46|60.26|62.54|60.34|62.58|60.38|62.46|60.26|0
1700520900000|2023-11-20 22:55:00|62.55|60.35|62.57|60.37|62.57|60.37|62.55|60.35|0
1700521200000|2023-11-20 23:00:00|62.67|60.47|62.71|60.51|62.79|60.59|62.21|60.01|0
1700521500000|2023-11-20 23:05:00|62.79|60.59|63.12|60.92|63.2|61|62.71|60.51|0
1700521800000|2023-11-20 23:10:00|63.16|60.96|63.2|61|63.24|61.04|62.87|60.67|0
1700522100000|2023-11-20 23:15:00|63.04|60.84|62.79|60.59|63.12|60.92|62.7|60.5|0
1700522400000|2023-11-20 23:20:00|62.87|60.67|62.78|60.58|62.87|60.67|62.7|60.5|0
1700522700000|2023-11-20 23:25:00|62.7|60.5|62.7|60.5|62.78|60.58|62.7|60.5|0
1700523000000|2023-11-20 23:30:00|62.78|60.58|62.53|60.33|62.87|60.67|62.45|60.25|0
1700523300000|2023-11-20 23:35:00|62.61|60.41|63.03|60.83|63.03|60.83|62.61|60.41|0
1700523600000|2023-11-20 23:40:00|62.95|60.75|63.03|60.83|63.11|60.91|62.94|60.74|0
1700523900000|2023-11-20 23:45:00|62.94|60.74|63.11|60.91|63.11|60.91|62.86|60.66|0
1700524200000|2023-11-20 23:50:00|63.03|60.83|63.19|60.99|63.19|60.99|63.03|60.83|0
1700524500000|2023-11-20 23:55:00|63.27|61.07|63.27|61.07|63.27|61.07|63.19|60.99|0
1700524800000|2023-11-21 00:00:00|63.19|60.99|62.94|60.74|63.27|61.07|62.94|60.74|0
1700525100000|2023-11-21 00:05:00|63.02|60.82|62.77|60.57|63.02|60.82|62.69|60.49|0
1700525400000|2023-11-21 00:10:00|62.85|60.65|63.18|60.98|63.18|60.98|62.77|60.57|0
1700525700000|2023-11-21 00:15:00|63.27|61.07|63.52|61.32|63.6|61.4|63.18|60.98|0
1700526000000|2023-11-21 00:20:00|63.6|61.4|63.68|61.48|63.68|61.48|63.52|61.32|0
1700526300000|2023-11-21 00:25:00|63.6|61.4|63.6|61.4|63.68|61.48|63.51|61.31|0
1700526600000|2023-11-21 00:30:00|63.64|61.44|63.85|61.65|63.85|61.65|63.43|61.23|0
1700526900000|2023-11-21 00:35:00|63.76|61.56|63.85|61.65|63.93|61.73|63.76|61.56|0
1700527200000|2023-11-21 00:40:00|63.76|61.56|63.51|61.31|63.76|61.56|63.43|61.23|0
1700527500000|2023-11-21 00:45:00|63.59|61.39|63.93|61.73|63.93|61.73|63.51|61.31|0
1700527800000|2023-11-21 00:50:00|63.84|61.64|63.51|61.31|63.84|61.64|63.42|61.22|0
1700528100000|2023-11-21 00:55:00|63.42|61.22|63.42|61.22|63.42|61.22|63.34|61.14|0
1700528400000|2023-11-21 01:00:00|63.34|61.14|63.17|60.97|63.5|61.3|63.17|60.97|0
1700528700000|2023-11-21 01:05:00|63.25|61.05|63.17|60.97|63.25|61.05|63|60.8|0
1700529000000|2023-11-21 01:10:00|63.08|60.88|63.08|60.88|63.25|61.05|63|60.8|0
1700529300000|2023-11-21 01:15:00|63.16|60.96|63.33|61.13|63.41|61.21|63.08|60.88|0
1700529600000|2023-11-21 01:20:00|63.25|61.05|63.5|61.3|63.5|61.3|63.25|61.05|0
1700529900000|2023-11-21 01:25:00|63.41|61.21|63.83|61.63|63.91|61.71|63.41|61.21|0
1700530200000|2023-11-21 01:30:00|63.73|61.73|63.48|61.48|63.9|61.9|63.39|61.39|0
1700530500000|2023-11-21 01:35:00|63.39|61.39|63.47|61.47|63.48|61.48|63.23|61.23|0
1700530800000|2023-11-21 01:40:00|63.39|61.39|63.31|61.31|63.39|61.39|63.22|61.22|0
1700531100000|2023-11-21 01:45:00|63.39|61.39|63.3|61.3|63.47|61.47|63.3|61.3|0
1700531400000|2023-11-21 01:50:00|63.39|61.39|63.05|61.05|63.39|61.39|63.05|61.05|0
1700531700000|2023-11-21 01:55:00|63.14|61.14|63.13|61.13|63.3|61.3|63.13|61.13|0
1700532000000|2023-11-21 02:00:00|63.05|61.05|63.05|61.05|63.22|61.22|62.97|60.97|0
1700532300000|2023-11-21 02:05:00|62.97|60.97|63.13|61.13|63.22|61.22|62.97|60.97|0
1700532600000|2023-11-21 02:10:00|63.21|61.21|63.21|61.21|63.21|61.21|63.13|61.13|0
1700532900000|2023-11-21 02:15:00|63.13|61.13|63.04|61.04|63.38|61.38|63.04|61.04|0
1700533200000|2023-11-21 02:20:00|63.13|61.13|63.13|61.13|63.13|61.13|63.04|61.04|0
1700533500000|2023-11-21 02:25:00|63.17|61.17|62.87|60.87|63.21|61.21|62.79|60.79|0
1700533800000|2023-11-21 02:30:00|62.96|60.96|62.87|60.87|62.96|60.96|62.79|60.79|0
1700534100000|2023-11-21 02:35:00|62.96|60.96|63.29|61.29|63.29|61.29|62.96|60.96|0
1700534400000|2023-11-21 02:40:00|63.37|61.37|63.12|61.12|63.37|61.37|63.12|61.12|0
1700534700000|2023-11-21 02:45:00|63.2|61.2|63.37|61.37|63.54|61.54|63.12|61.12|0
1700535000000|2023-11-21 02:50:00|63.29|61.29|63.28|61.28|63.37|61.37|63.2|61.2|0
1700535300000|2023-11-21 02:55:00|63.2|61.2|63.45|61.45|63.45|61.45|63.2|61.2|0
1700535600000|2023-11-21 03:00:00|63.53|61.53|63.53|61.53|63.53|61.53|63.36|61.36|0
1700535900000|2023-11-21 03:05:00|63.62|61.62|63.45|61.45|63.62|61.62|63.45|61.45|0
1700536200000|2023-11-21 03:10:00|63.53|61.53|63.53|61.53|63.7|61.7|63.45|61.45|0
1700536500000|2023-11-21 03:15:00|63.61|61.61|63.53|61.53|63.78|61.78|63.53|61.53|0
1700536800000|2023-11-21 03:20:00|63.57|61.57|63.69|61.69|63.78|61.78|63.53|61.53|0
1700537100000|2023-11-21 03:25:00|63.61|61.61|63.52|61.52|63.69|61.69|63.52|61.52|0
1700537400000|2023-11-21 03:30:00|63.44|61.44|63.69|61.69|63.69|61.69|63.44|61.44|0
1700537700000|2023-11-21 03:35:00|63.61|61.61|63.94|61.94|64.03|62.03|63.61|61.61|0
1700538000000|2023-11-21 03:40:00|63.86|61.86|63.52|61.52|63.86|61.86|63.52|61.52|0
1700538300000|2023-11-21 03:45:00|63.6|61.6|63.27|61.27|63.6|61.6|63.27|61.27|0
1700538600000|2023-11-21 03:50:00|63.35|61.35|63.43|61.43|63.43|61.43|63.27|61.27|0
1700538900000|2023-11-21 03:55:00|63.52|61.52|63.43|61.43|63.6|61.6|63.43|61.43|0
1700539200000|2023-11-21 04:00:00|63.51|61.51|63.43|61.43|63.51|61.51|63.34|61.34|0
1700539500000|2023-11-21 04:05:00|63.51|61.51|63.43|61.43|63.51|61.51|63.43|61.43|0
1700539800000|2023-11-21 04:10:00|63.51|61.51|63.51|61.51|63.51|61.51|63.43|61.43|0
1700540100000|2023-11-21 04:15:00|63.43|61.43|63.34|61.34|63.51|61.51|63.34|61.34|0
1700540400000|2023-11-21 04:20:00|63.42|61.42|63.25|61.25|63.42|61.42|63.25|61.25|0
1700540700000|2023-11-21 04:25:00|63.34|61.34|63.34|61.34|63.34|61.34|63.25|61.25|0
1700541000000|2023-11-21 04:30:00|63.25|61.25|63.08|61.08|63.34|61.34|63.08|61.08|0
1700541300000|2023-11-21 04:35:00|63|61|62.92|60.92|63|61|62.83|60.83|0
1700541600000|2023-11-21 04:40:00|62.83|60.83|62.91|60.91|62.92|60.92|62.83|60.83|0
1700541900000|2023-11-21 04:45:00|63|61|62.91|60.91|63|61|62.91|60.91|0
1700542200000|2023-11-21 04:50:00|63|61|62.91|60.91|63.08|61.08|62.91|60.91|0
1700542500000|2023-11-21 04:55:00|62.99|60.99|62.99|60.99|62.99|60.99|62.91|60.91|0
1700542800000|2023-11-21 05:00:00|62.91|60.91|63.16|61.16|63.16|61.16|62.91|60.91|0
1700543100000|2023-11-21 05:05:00|63.24|61.24|63.07|61.07|63.41|61.41|62.99|60.99|0
1700543400000|2023-11-21 05:10:00|63.03|61.03|63.24|61.24|63.24|61.24|62.99|60.99|0
1700543700000|2023-11-21 05:15:00|63.15|61.15|63.15|61.15|63.15|61.15|63.07|61.07|0
1700544000000|2023-11-21 05:20:00|63.07|61.07|63.15|61.15|63.32|61.32|63.07|61.07|0
1700544300000|2023-11-21 05:25:00|63.07|61.07|62.82|60.82|63.15|61.15|62.73|60.73|0
1700544600000|2023-11-21 05:30:00|62.9|60.9|62.82|60.82|62.98|60.98|62.73|60.73|0
1700544900000|2023-11-21 05:35:00|62.73|60.73|62.81|60.81|62.82|60.82|62.57|60.57|0
1700545200000|2023-11-21 05:40:00|62.73|60.73|62.98|60.98|62.98|60.98|62.73|60.73|0
1700545500000|2023-11-21 05:45:00|63.31|61.31|63.23|61.23|63.31|61.31|63.15|61.15|0
1700545800000|2023-11-21 05:50:00|63.14|61.14|62.89|60.89|63.14|61.14|62.89|60.89|0
1700546100000|2023-11-21 05:55:00|62.81|60.81|62.72|60.72|62.81|60.81|62.56|60.56|0
1700546400000|2023-11-21 06:00:00|62.81|60.81|62.64|60.64|62.89|60.89|62.64|60.64|0
1700546700000|2023-11-21 06:05:00|62.72|60.72|62.56|60.56|62.72|60.72|62.56|60.56|0
1700547000000|2023-11-21 06:10:00|62.64|60.64|62.31|60.31|62.64|60.64|62.31|60.31|0
1700547300000|2023-11-21 06:15:00|62.39|60.39|62.06|60.06|62.39|60.39|62.06|60.06|0
1700547600000|2023-11-21 06:20:00|62.14|60.14|61.97|59.97|62.14|60.14|61.89|59.89|0
1700547900000|2023-11-21 06:25:00|61.89|59.89|62.3|60.3|62.38|60.38|61.89|59.89|0
1700548200000|2023-11-21 06:30:00|62.38|60.38|62.3|60.3|62.38|60.38|62.22|60.22|0
1700548500000|2023-11-21 06:35:00|62.38|60.38|62.3|60.3|62.38|60.38|62.22|60.22|0
1700548800000|2023-11-21 06:40:00|62.38|60.38|62.54|60.54|62.71|60.71|62.3|60.3|0
1700549100000|2023-11-21 06:45:00|62.46|60.46|62.63|60.63|62.63|60.63|62.46|60.46|0
1700549400000|2023-11-21 06:50:00|62.54|60.54|62.71|60.71|62.71|60.71|62.54|60.54|0
1700549700000|2023-11-21 06:55:00|62.79|60.79|62.87|60.87|62.87|60.87|62.71|60.71|0
1700550000000|2023-11-21 07:00:00|62.95|60.95|62.45|60.45|62.95|60.95|62.29|60.29|0
1700550300000|2023-11-21 07:05:00|62.41|60.41|62.54|60.54|62.7|60.7|62.37|60.37|0
1700550600000|2023-11-21 07:10:00|62.45|60.45|62.45|60.45|62.7|60.7|62.45|60.45|0
1700550900000|2023-11-21 07:15:00|62.53|60.53|62.28|60.28|62.53|60.53|62.28|60.28|0
1700551200000|2023-11-21 07:20:00|62.37|60.37|62.37|60.37|62.37|60.37|62.12|60.12|0
1700551500000|2023-11-21 07:25:00|62.28|60.28|62.2|60.2|62.28|60.28|62.03|60.03|0
1700551800000|2023-11-21 07:30:00|62.12|60.12|62.34|60.34|62.67|60.67|62.03|60.03|0
1700552100000|2023-11-21 07:35:00|62.42|60.42|62.09|60.09|62.42|60.42|62.01|60.01|0
1700552400000|2023-11-21 07:40:00|62|60|61.76|59.76|62.17|60.17|61.76|59.76|0
1700552700000|2023-11-21 07:45:00|61.68|59.68|61.67|59.67|61.84|59.84|61.59|59.59|0
1700553000000|2023-11-21 07:50:00|61.76|59.76|61.59|59.59|61.76|59.76|61.51|59.51|0
1700553300000|2023-11-21 07:55:00|61.63|59.63|61.51|59.51|61.75|59.75|61.3|59.3|0
1700553600000|2023-11-21 08:00:00|61.59|59.59|62|60|62.16|60.16|61.42|59.42|0
1700553900000|2023-11-21 08:05:00|62.08|60.08|61.91|59.91|62.41|60.41|61.83|59.83|0
1700554200000|2023-11-21 08:10:00|61.95|59.95|61.75|59.75|62.08|60.08|61.58|59.58|0
1700554500000|2023-11-21 08:15:00|61.79|59.79|61.75|59.75|62.08|60.08|61.58|59.58|0
1700554800000|2023-11-21 08:20:00|61.79|59.79|61.34|59.34|61.79|59.79|61.25|59.25|0
1700555100000|2023-11-21 08:25:00|61.25|59.25|61.66|59.66|61.99|59.99|61.25|59.25|0
1700555400000|2023-11-21 08:30:00|61.74|59.74|61.91|59.91|62.15|60.15|61.66|59.66|0
1700555700000|2023-11-21 08:35:00|61.82|59.82|61.41|59.41|61.91|59.91|61.33|59.33|0
1700556000000|2023-11-21 08:40:00|61.33|59.33|61.17|59.17|61.41|59.41|61.17|59.17|0
1700556300000|2023-11-21 08:45:00|61.25|59.25|61.41|59.41|61.66|59.66|61.17|59.17|0
1700556600000|2023-11-21 08:50:00|61.49|59.49|61.82|59.82|61.86|59.86|61.41|59.41|0
1700556900000|2023-11-21 08:55:00|61.73|59.73|61.49|59.49|61.9|59.9|61.32|59.32|0
1700557200000|2023-11-21 09:00:00|61.41|59.41|61.49|59.49|61.65|59.65|61.16|59.16|0
1700557500000|2023-11-21 09:05:00|61.4|59.4|61.08|59.08|61.49|59.49|61|59|0
1700557800000|2023-11-21 09:10:00|61.16|59.16|61.08|59.08|61.57|59.57|61.08|59.08|0
1700558100000|2023-11-21 09:15:00|61.16|59.16|61.32|59.32|61.4|59.4|61.07|59.07|0
1700558400000|2023-11-21 09:20:00|61.24|59.24|61.97|59.97|61.97|59.97|61.24|59.24|0
1700558700000|2023-11-21 09:25:00|61.89|59.89|61.72|59.72|61.93|59.93|61.72|59.72|0
1700559000000|2023-11-21 09:30:00|61.81|59.81|61.56|59.56|61.89|59.89|61.56|59.56|0
1700559300000|2023-11-21 09:35:00|61.64|59.64|62.05|60.05|62.13|60.13|61.56|59.56|0
1700559600000|2023-11-21 09:40:00|62.13|60.13|61.15|59.15|62.3|60.3|61.15|59.15|0
1700559900000|2023-11-21 09:45:00|61.07|59.07|60.82|58.82|61.15|59.15|60.74|58.74|0
1700560200000|2023-11-21 09:50:00|60.78|58.78|60.58|58.58|60.82|58.82|60.58|58.58|0
1700560500000|2023-11-21 09:55:00|60.5|58.5|60.66|58.66|60.74|58.74|60.5|58.5|0
1700560800000|2023-11-21 10:00:00|60.61|58.61|60.9|58.9|60.98|58.98|60.41|58.41|0
1700561100000|2023-11-21 10:05:00|60.82|58.82|60.57|58.57|61.06|59.06|60.49|58.49|0
1700561400000|2023-11-21 10:10:00|60.65|58.65|61.4|59.4|61.48|59.48|60.65|58.65|0
1700561700000|2023-11-21 10:15:00|61.35|59.35|61.31|59.31|61.43|59.43|61.23|59.23|0
1700562000000|2023-11-21 10:20:00|61.39|59.39|61.88|59.88|62.05|60.05|61.39|59.39|0
1700562300000|2023-11-21 10:25:00|61.8|59.8|61.72|59.72|61.8|59.8|61.56|59.56|0
1700562600000|2023-11-21 10:30:00|61.8|59.8|62.21|60.21|62.29|60.29|61.8|59.8|0
1700562900000|2023-11-21 10:35:00|62.17|60.17|62.21|60.21|62.37|60.37|62.17|60.17|0
1700563200000|2023-11-21 10:40:00|62.13|60.13|62.04|60.04|62.37|60.37|61.92|59.92|0
1700563500000|2023-11-21 10:45:00|61.96|59.96|61.79|59.79|61.96|59.96|61.79|59.79|0
1700563800000|2023-11-21 10:50:00|61.75|59.75|61.55|59.55|61.96|59.96|61.47|59.47|0
1700564100000|2023-11-21 10:55:00|61.47|59.47|61.46|59.46|61.63|59.63|61.46|59.46|0
1700564400000|2023-11-21 11:00:00|61.55|59.55|61.22|59.22|61.67|59.67|61.14|59.14|0
1700564700000|2023-11-21 11:05:00|61.14|59.14|60.81|58.81|61.3|59.3|60.81|58.81|0
1700565000000|2023-11-21 11:10:00|60.89|58.89|60.97|58.97|61.22|59.22|60.81|58.81|0
1700565300000|2023-11-21 11:15:00|60.93|58.93|61.13|59.13|61.13|59.13|60.81|58.81|0
1700565600000|2023-11-21 11:20:00|60.97|58.97|60.89|58.89|61.05|59.05|60.72|58.72|0
1700565900000|2023-11-21 11:25:00|60.8|58.8|61.05|59.05|61.21|59.21|60.8|58.8|0
1700566200000|2023-11-21 11:30:00|61.13|59.13|61.05|59.05|61.21|59.21|60.72|58.72|0
1700566500000|2023-11-21 11:35:00|60.96|58.96|61.21|59.21|61.29|59.29|60.96|58.96|0
1700566800000|2023-11-21 11:40:00|61.29|59.29|61.2|59.2|61.37|59.37|60.88|58.88|0
1700567100000|2023-11-21 11:45:00|61.12|59.12|61.12|59.12|61.37|59.37|61.04|59.04|0
1700567400000|2023-11-21 11:50:00|61.2|59.2|60.71|58.71|61.28|59.28|60.71|58.71|0
1700567700000|2023-11-21 11:55:00|60.75|58.75|60.71|58.71|60.8|58.8|60.55|58.55|0
1700568000000|2023-11-21 12:00:00|60.79|58.79|60.87|58.87|61.12|59.12|60.79|58.79|0
1700568300000|2023-11-21 12:05:00|60.79|58.79|60.71|58.71|61.04|59.04|60.55|58.55|0
1700568600000|2023-11-21 12:10:00|60.63|58.63|60.71|58.71|60.95|58.95|60.63|58.63|0
1700568900000|2023-11-21 12:15:00|60.63|58.63|60.87|58.87|60.95|58.95|60.55|58.55|0
1700569200000|2023-11-21 12:20:00|60.79|58.79|60.95|58.95|61.03|59.03|60.79|58.79|0
1700569500000|2023-11-21 12:25:00|60.87|58.87|61.35|59.35|61.44|59.44|60.87|58.87|0
1700569800000|2023-11-21 12:30:00|61.27|59.27|61.27|59.27|62.01|60.01|61.03|59.03|0
1700570100000|2023-11-21 12:35:00|61.35|59.35|60.78|58.78|61.35|59.35|60.7|58.7|0
1700570400000|2023-11-21 12:40:00|60.74|58.74|60.86|58.86|60.94|58.94|60.46|58.46|0
1700570700000|2023-11-21 12:45:00|60.78|58.78|60.62|58.62|60.86|58.86|60.45|58.45|0
1700571000000|2023-11-21 12:50:00|60.7|58.7|60.53|58.53|60.78|58.78|60.37|58.37|0
1700571300000|2023-11-21 12:55:00|60.45|58.45|60.05|58.05|60.61|58.61|59.89|57.89|0
1700571600000|2023-11-21 13:00:00|59.97|57.97|59.73|57.73|59.97|57.97|59.73|57.73|0
1700571900000|2023-11-21 13:05:00|59.81|57.81|59.57|57.57|59.81|57.81|59.57|57.57|0
1700572200000|2023-11-21 13:10:00|59.64|57.64|59.8|57.8|59.96|57.96|59.48|57.48|0
1700572500000|2023-11-21 13:15:00|59.72|57.72|60.04|58.04|60.12|58.12|59.64|57.64|0
1700572800000|2023-11-21 13:20:00|59.96|57.96|60.2|58.2|60.53|58.53|59.88|57.88|0
1700573100000|2023-11-21 13:25:00|60.12|58.12|59.8|57.8|60.2|58.2|59.72|57.72|0
1700573400000|2023-11-21 13:30:00|59.72|57.72|59.48|57.48|60.12|58.12|59.4|57.4|0
1700573700000|2023-11-21 13:35:00|59.4|57.4|59.87|57.87|59.96|57.96|58.95|56.95|0
1700574000000|2023-11-21 13:40:00|59.95|57.95|59.47|57.47|60.19|58.19|59.24|57.24|0
1700574300000|2023-11-21 13:45:00|59.55|57.55|59.23|57.23|59.79|57.79|59.08|57.08|0
1700574600000|2023-11-21 13:50:00|59.31|57.31|59.71|57.71|59.71|57.71|59.07|57.07|0
1700574900000|2023-11-21 13:55:00|59.63|57.63|59.23|57.23|59.71|57.71|59.07|57.07|0
1700575200000|2023-11-21 14:00:00|59.15|57.15|58.91|56.91|59.31|57.31|58.76|56.76|0
1700575500000|2023-11-21 14:05:00|58.83|56.83|59.62|57.62|59.62|57.62|58.75|56.75|0
1700575800000|2023-11-21 14:10:00|59.7|57.7|59.62|57.62|60.02|58.02|59.15|57.15|0
1700576100000|2023-11-21 14:15:00|59.54|57.54|59.22|57.22|59.78|57.78|59.15|57.15|0
1700576400000|2023-11-21 14:20:00|59.15|57.15|59.14|57.14|59.42|57.42|59.07|57.07|0
1700576700000|2023-11-21 14:25:00|59.06|57.06|59.54|57.54|59.54|57.54|59.06|57.06|0
1700577000000|2023-11-21 14:30:00|59.62|57.62|59.54|57.54|59.86|57.86|58.9|56.9|0
1700577300000|2023-11-21 14:35:00|59.62|57.62|58.98|56.98|59.69|57.69|58.59|56.59|0
1700577600000|2023-11-21 14:40:00|58.9|56.9|58.63|56.63|59.61|57.61|58.63|56.63|0
1700577900000|2023-11-21 14:45:00|58.62|56.62|58.23|56.23|58.62|56.62|57.92|55.92|0
1700578200000|2023-11-21 14:50:00|58.31|56.31|58.56|56.56|58.94|56.94|58.15|56.15|0
1700578500000|2023-11-21 14:55:00|58.48|56.48|57.69|55.69|58.48|56.48|57.46|55.46|0
1700578800000|2023-11-21 15:00:00|57.85|55.85|58|56|58.63|56.63|57.46|55.46|0
1700579100000|2023-11-21 15:05:00|58.08|56.08|58.55|56.55|58.79|56.79|57.77|55.77|0
1700579400000|2023-11-21 15:10:00|58.47|56.47|58|56|58.47|56.47|57.77|55.77|0
1700579700000|2023-11-21 15:15:00|58.08|56.08|58.55|56.55|58.55|56.55|57.76|55.76|0
1700580000000|2023-11-21 15:20:00|58.63|56.63|56.68|54.68|58.63|56.63|56.68|54.68|0
1700580300000|2023-11-21 15:25:00|56.6|54.6|55.68|53.68|56.91|54.91|55.37|53.37|0
1700580600000|2023-11-21 15:30:00|55.6|53.6|55.32|53.32|55.68|53.68|54.8|52.8|0
1700580900000|2023-11-21 15:35:00|55.4|53.4|55.24|53.24|56.01|54.01|55.17|53.17|0
1700581200000|2023-11-21 15:40:00|55.17|53.17|56.23|54.23|56.31|54.31|55.17|53.17|0
1700581500000|2023-11-21 15:45:00|56.08|54.08|56.69|54.69|56.85|54.85|56.08|54.08|0
1700581800000|2023-11-21 15:50:00|56.62|54.62|56.69|54.69|56.93|54.93|56.16|54.16|0
1700582100000|2023-11-21 15:55:00|56.62|54.62|57.16|55.16|57.31|55.31|56.23|54.23|0
1700582400000|2023-11-21 16:00:00|57.08|55.08|57.39|55.39|57.39|55.39|56.92|54.92|0
1700582700000|2023-11-21 16:05:00|57.31|55.31|57.15|55.15|57.39|55.39|56.53|54.53|0
1700583000000|2023-11-21 16:10:00|57.08|55.08|56.38|54.38|57.23|55.23|56.07|54.07|0
1700583300000|2023-11-21 16:15:00|56.46|54.46|56.15|54.15|56.84|54.84|56.07|54.07|0
1700583600000|2023-11-21 16:20:00|56.07|54.07|56.61|54.61|56.76|54.76|55.99|53.99|0
1700583900000|2023-11-21 16:25:00|56.68|54.68|56.61|54.61|56.84|54.84|56.07|54.07|0
1700584200000|2023-11-21 16:30:00|56.53|54.53|56.91|54.91|57.07|55.07|56.22|54.22|0
1700584500000|2023-11-21 16:35:00|56.84|54.84|56.45|54.45|56.99|54.99|56.45|54.45|0
1700584800000|2023-11-21 16:40:00|56.53|54.53|56.29|54.29|56.6|54.6|55.76|53.76|0
1700585100000|2023-11-21 16:45:00|56.37|54.37|57.22|55.22|57.26|55.26|56.21|54.21|0
1700585400000|2023-11-21 16:50:00|57.14|55.14|57.68|55.68|57.8|55.8|57.14|55.14|0
1700585700000|2023-11-21 16:55:00|57.61|55.61|57.76|55.76|57.84|55.84|57.22|55.22|0
1700586000000|2023-11-21 17:00:00|57.84|55.84|57.68|55.68|57.84|55.84|57.37|55.37|0
1700586300000|2023-11-21 17:05:00|57.6|55.6|57.84|55.84|57.92|55.92|57.37|55.37|0
1700586600000|2023-11-21 17:10:00|57.68|55.68|58.15|56.15|58.23|56.23|57.68|55.68|0
1700586900000|2023-11-21 17:15:00|58.23|56.23|57.99|55.99|58.31|56.31|57.76|55.76|0
1700587200000|2023-11-21 17:20:00|57.91|55.91|58.22|56.22|58.3|56.3|57.75|55.75|0
1700587500000|2023-11-21 17:25:00|58.3|56.3|57.62|55.62|58.54|56.54|57.39|55.39|0
1700587800000|2023-11-21 17:30:00|57.7|55.7|57.86|55.86|58.01|56.01|57.62|55.62|0
1700588100000|2023-11-21 17:35:00|57.78|55.78|58.01|56.01|58.09|56.09|57.54|55.54|0
1700588400000|2023-11-21 17:40:00|57.93|55.93|57.93|55.93|58.09|56.09|57.7|55.7|0
1700588700000|2023-11-21 17:45:00|58.01|56.01|58.56|56.56|58.64|56.64|58.01|56.01|0
1700589000000|2023-11-21 17:50:00|58.64|56.64|58.72|56.72|58.8|56.8|58.48|56.48|0
1700589300000|2023-11-21 17:55:00|58.64|56.64|58.88|56.88|59.04|57.04|58.48|56.48|0
1700589600000|2023-11-21 18:00:00|58.96|56.96|57.45|55.45|58.96|56.96|57.3|55.3|0
1700589900000|2023-11-21 18:05:00|57.38|55.38|58|56|58|56|57.22|55.22|0
1700590200000|2023-11-21 18:10:00|57.92|55.92|57.06|55.06|57.92|55.92|56.9|54.9|0
1700590500000|2023-11-21 18:15:00|56.98|54.98|57.06|55.06|57.45|55.45|56.75|54.75|0
1700590800000|2023-11-21 18:20:00|57.14|55.14|56.28|54.28|57.21|55.21|56.28|54.28|0
1700591100000|2023-11-21 18:25:00|56.36|54.36|56.74|54.74|56.82|54.82|56.05|54.05|0
1700591400000|2023-11-21 18:30:00|56.67|54.67|57.6|55.6|57.68|55.68|56.51|54.51|0
1700591700000|2023-11-21 18:35:00|57.52|55.52|57.76|55.76|57.84|55.84|57.13|55.13|0
1700592000000|2023-11-21 18:40:00|57.68|55.68|57.99|55.99|58.23|56.23|57.68|55.68|0
1700592300000|2023-11-21 18:45:00|58.15|56.15|58.47|56.47|58.47|56.47|57.91|55.91|0
1700592600000|2023-11-21 18:50:00|58.39|56.39|58.49|56.49|59.25|57.25|58.33|56.33|0
1700592900000|2023-11-21 18:55:00|58.57|56.57|57.85|55.85|58.73|56.73|57.77|55.77|0
1700593200000|2023-11-21 19:00:00|57.81|55.81|58.09|56.09|58.49|56.49|56.76|54.76|0
1700593500000|2023-11-21 19:05:00|58.17|56.17|57.3|55.3|58.17|56.17|56.99|54.99|0
1700593800000|2023-11-21 19:10:00|57.22|55.22|58.09|56.09|58.17|56.17|56.83|54.83|0
1700594100000|2023-11-21 19:15:00|58.17|56.17|57.53|55.53|58.56|56.56|57.22|55.22|0
1700594400000|2023-11-21 19:20:00|57.61|55.61|57.53|55.53|57.69|55.69|57.14|55.14|0
1700594700000|2023-11-21 19:25:00|57.45|55.45|57.69|55.69|57.77|55.77|57.22|55.22|0
1700595000000|2023-11-21 19:30:00|57.61|55.61|57.45|55.45|57.84|55.84|56.98|54.98|0
1700595300000|2023-11-21 19:35:00|57.53|55.53|57.06|55.06|57.68|55.68|56.9|54.9|0
1700595600000|2023-11-21 19:40:00|57.13|55.13|56.9|54.9|57.37|55.37|56.59|54.59|0
1700595900000|2023-11-21 19:45:00|56.98|54.98|57.21|55.21|57.52|55.52|56.9|54.9|0
1700596200000|2023-11-21 19:50:00|57.29|55.29|56.97|54.97|57.29|55.29|56.43|54.43|0
1700596500000|2023-11-21 19:55:00|56.9|54.9|57.91|55.91|57.91|55.91|56.74|54.74|0
1700596800000|2023-11-21 20:00:00|57.84|55.84|58.31|56.31|58.87|56.87|57.84|55.84|0
1700597100000|2023-11-21 20:05:00|58.39|56.39|57.91|55.91|58.79|56.79|57.91|55.91|0
1700597400000|2023-11-21 20:10:00|57.99|55.99|57.91|55.91|58.62|56.62|57.91|55.91|0
1700597700000|2023-11-21 20:15:00|57.83|55.83|58.07|56.07|58.46|56.46|57.83|55.83|0
1700598000000|2023-11-21 20:20:00|57.99|55.99|57.75|55.75|58.3|56.3|57.51|55.51|0
1700598300000|2023-11-21 20:25:00|57.67|55.67|57.83|55.83|57.98|55.98|57.2|55.2|0
1700598600000|2023-11-21 20:30:00|57.75|55.75|57.04|55.04|57.83|55.83|56.57|54.57|0
1700598900000|2023-11-21 20:35:00|56.96|54.96|57.27|55.27|57.35|55.35|56.88|54.88|0
1700599200000|2023-11-21 20:40:00|57.19|55.19|57.19|55.19|57.51|55.51|57.11|55.11|0
1700599500000|2023-11-21 20:45:00|57.27|55.27|57.66|55.66|57.74|55.74|56.8|54.8|0
1700599800000|2023-11-21 20:50:00|57.74|55.74|58.21|56.21|58.45|56.45|57.66|55.66|0
1700600100000|2023-11-21 20:55:00|58.13|56.13|57.97|55.97|58.13|56.13|57.11|55.11|0
1700600400000|2023-11-21 21:00:00|57.11|55.11|56.8|54.8|57.5|55.5|56.56|54.56|0
1700600700000|2023-11-21 21:05:00|56.64|54.64|56.41|54.41|56.64|54.64|56.17|54.17|0
1700601000000|2023-11-21 21:10:00|56.48|54.48|56.17|54.17|56.56|54.56|56.13|54.13|0
1700601300000|2023-11-21 21:15:00|56.43|54.23|56.66|54.46|56.74|54.54|56.27|54.07|0
1700601600000|2023-11-21 21:20:00|57.52|55.32|56.89|54.69|57.83|55.63|53.83|51.63|0
1700601900000|2023-11-21 21:25:00|56.93|54.73|57.2|55|57.75|55.55|56.5|54.3|0
1700602200000|2023-11-21 21:30:00|57.44|55.24|56.85|54.65|57.44|55.24|56.27|54.07|0
1700602500000|2023-11-21 21:35:00|56.89|54.69|57.04|54.84|57.12|54.92|56.34|54.14|0
1700602800000|2023-11-21 21:40:00|56.88|54.68|56.65|54.45|56.96|54.76|56.42|54.22|0
1700603100000|2023-11-21 21:45:00|56.69|54.49|56.73|54.53|56.8|54.6|56.42|54.22|0
1700603400000|2023-11-21 21:50:00|56.65|54.45|56.65|54.45|57|54.8|56.65|54.45|0
1700603700000|2023-11-21 21:55:00|56.72|54.52|56.84|54.64|56.96|54.76|56.65|54.45|0
1700604000000|2023-11-21 22:00:00|56.9|54.7|57.01|54.81|57.16|54.96|56.9|54.7|0
1700604300000|2023-11-21 22:05:00|57.15|54.95|57.15|54.95|57.39|55.19|57.03|54.83|0
1700604600000|2023-11-21 22:10:00|57.19|54.99|57.12|54.92|57.22|55.02|57.1|54.9|0
1700604900000|2023-11-21 22:15:00|57.22|55.02|57.28|55.08|57.35|55.15|57.13|54.93|0
1700605200000|2023-11-21 22:20:00|57.3|55.1|56.97|54.77|57.41|55.21|56.93|54.73|0
1700605500000|2023-11-21 22:25:00|56.98|54.78|57.01|54.81|57.02|54.82|56.71|54.51|0
1700605800000|2023-11-21 22:30:00|56.93|54.73|57.01|54.81|57.01|54.81|56.92|54.72|0
1700606700000|2023-11-21 22:45:00|57|54.8|56.98|54.78|57|54.8|56.82|54.62|0
1700607000000|2023-11-21 22:50:00|57|54.8|57.21|55.01|57.46|55.26|57|54.8|0
1700607300000|2023-11-21 22:55:00|57.2|55|57.16|54.96|57.2|55|57.01|54.81|0
1700607600000|2023-11-21 23:00:00|56.66|54.46|56.24|54.04|56.66|54.46|56.04|53.84|0
1700607900000|2023-11-21 23:05:00|56.16|53.96|55.7|53.5|56.16|53.96|55.7|53.5|0
1700608200000|2023-11-21 23:10:00|55.77|53.57|55.93|53.73|56|53.8|55.77|53.57|0
1700608500000|2023-11-21 23:15:00|55.85|53.65|55.46|53.26|55.85|53.65|55.46|53.26|0
1700608800000|2023-11-21 23:20:00|55.39|53.19|55.54|53.34|55.54|53.34|55.39|53.19|0
1700609100000|2023-11-21 23:25:00|55.62|53.42|55.69|53.49|55.69|53.49|55.54|53.34|0
1700609400000|2023-11-21 23:30:00|55.77|53.57|55.69|53.49|55.84|53.64|55.69|53.49|0
1700609700000|2023-11-21 23:35:00|55.77|53.57|55.84|53.64|55.92|53.72|55.69|53.49|0
1700610000000|2023-11-21 23:40:00|55.76|53.56|55.84|53.64|55.84|53.64|55.69|53.49|0
1700610300000|2023-11-21 23:45:00|55.92|53.72|55.84|53.64|55.92|53.72|55.76|53.56|0
1700610600000|2023-11-21 23:50:00|55.76|53.56|55.84|53.64|55.84|53.64|55.68|53.48|0
1700610900000|2023-11-21 23:55:00|55.91|53.71|56.07|53.87|56.07|53.87|55.91|53.71|0
1700611200000|2023-11-22 00:00:00|55.99|53.79|56.37|54.17|56.37|54.17|55.99|53.79|0
1700611500000|2023-11-22 00:05:00|56.45|54.25|56.76|54.56|56.84|54.64|56.37|54.17|0
1700611800000|2023-11-22 00:10:00|56.84|54.64|56.76|54.56|56.92|54.72|56.6|54.4|0
1700612100000|2023-11-22 00:15:00|56.8|54.6|56.6|54.4|56.84|54.64|56.45|54.25|0
1700612400000|2023-11-22 00:20:00|56.52|54.32|56.68|54.48|56.76|54.56|56.45|54.25|0
1700612700000|2023-11-22 00:25:00|56.6|54.4|56.75|54.55|56.83|54.63|56.6|54.4|0
1700613000000|2023-11-22 00:30:00|56.68|54.48|56.83|54.63|56.83|54.63|56.6|54.4|0
1700613300000|2023-11-22 00:35:00|56.75|54.55|56.6|54.4|56.75|54.55|56.44|54.24|0
1700613600000|2023-11-22 00:40:00|56.67|54.47|56.67|54.47|56.67|54.47|56.59|54.39|0
1700613900000|2023-11-22 00:45:00|56.75|54.55|56.59|54.39|56.75|54.55|56.59|54.39|0
1700614200000|2023-11-22 00:50:00|56.63|54.43|56.82|54.62|56.83|54.63|56.59|54.39|0
1700614500000|2023-11-22 00:55:00|56.75|54.55|56.98|54.78|57.06|54.86|56.75|54.55|0
1700614800000|2023-11-22 01:00:00|57.06|54.86|56.9|54.7|57.21|55.01|56.82|54.62|0
1700615100000|2023-11-22 01:05:00|56.82|54.62|56.9|54.7|56.98|54.78|56.78|54.58|0
1700615400000|2023-11-22 01:10:00|56.82|54.62|56.9|54.7|57.09|54.89|56.82|54.62|0
1700615700000|2023-11-22 01:15:00|56.97|54.77|55.69|53.49|57.29|55.09|55.15|52.95|0
1700616000000|2023-11-22 01:20:00|55.65|53.45|55.54|53.34|55.69|53.49|55.54|53.34|0
1700616300000|2023-11-22 01:25:00|55.46|53.26|55.84|53.64|55.84|53.64|55.46|53.26|0
1700616600000|2023-11-22 01:30:00|55.74|53.74|55.74|53.74|55.82|53.82|55.67|53.67|0
1700616900000|2023-11-22 01:35:00|55.78|53.78|55.66|53.66|55.78|53.78|55.51|53.51|0
1700617200000|2023-11-22 01:40:00|55.59|53.59|55.74|53.74|55.78|53.78|55.58|53.58|0
1700617500000|2023-11-22 01:45:00|55.78|53.78|55.89|53.89|55.89|53.89|55.74|53.74|0
1700617800000|2023-11-22 01:50:00|55.82|53.82|56.05|54.05|56.05|54.05|55.74|53.74|0
1700618100000|2023-11-22 01:55:00|56.13|54.13|55.97|53.97|56.28|54.28|55.97|53.97|0
1700618400000|2023-11-22 02:00:00|55.89|53.89|55.81|53.81|55.97|53.97|55.81|53.81|0
1700618700000|2023-11-22 02:05:00|55.89|53.89|55.73|53.73|55.97|53.97|55.73|53.73|0
1700619000000|2023-11-22 02:10:00|55.65|53.65|55.96|53.96|55.96|53.96|55.65|53.65|0
1700619300000|2023-11-22 02:15:00|55.89|53.89|56.04|54.04|56.04|54.04|55.89|53.89|0
1700619600000|2023-11-22 02:20:00|56.12|54.12|56.04|54.04|56.19|54.19|56.04|54.04|0
1700619900000|2023-11-22 02:25:00|55.96|53.96|56.11|54.11|56.11|54.11|55.96|53.96|0
1700620200000|2023-11-22 02:30:00|56.19|54.19|56.66|54.66|56.66|54.66|56.19|54.19|0
1700620500000|2023-11-22 02:35:00|56.58|54.58|57.05|55.05|57.13|55.13|56.58|54.58|0
1700620800000|2023-11-22 02:40:00|56.97|54.97|56.66|54.66|56.97|54.97|56.58|54.58|0
1700621100000|2023-11-22 02:45:00|56.58|54.58|56.81|54.81|56.89|54.89|56.58|54.58|0
1700621400000|2023-11-22 02:50:00|56.89|54.89|56.81|54.81|57.13|55.13|56.81|54.81|0
1700621700000|2023-11-22 02:55:00|56.89|54.89|56.73|54.73|56.89|54.89|56.73|54.73|0
1700622000000|2023-11-22 03:00:00|56.81|54.81|56.89|54.89|56.89|54.89|56.65|54.65|0
1700622300000|2023-11-22 03:05:00|56.97|54.97|56.73|54.73|57|55|56.65|54.65|0
1700622600000|2023-11-22 03:10:00|56.65|54.65|56.73|54.73|56.81|54.81|56.65|54.65|0
1700622900000|2023-11-22 03:15:00|56.65|54.65|56.57|54.57|56.73|54.73|56.57|54.57|0
1700623200000|2023-11-22 03:20:00|56.65|54.65|56.49|54.49|56.72|54.72|56.49|54.49|0
1700623500000|2023-11-22 03:25:00|56.41|54.41|56.41|54.41|56.49|54.49|56.41|54.41|0
1700623800000|2023-11-22 03:30:00|56.33|54.33|56.25|54.25|56.49|54.49|56.25|54.25|0
1700624100000|2023-11-22 03:35:00|56.17|54.17|55.94|53.94|56.17|54.17|55.86|53.86|0
1700624400000|2023-11-22 03:40:00|56.02|54.02|56.25|54.25|56.25|54.25|55.94|53.94|0
1700624700000|2023-11-22 03:45:00|56.17|54.17|56.17|54.17|56.25|54.25|56.17|54.17|0
1700625000000|2023-11-22 03:50:00|56.09|54.09|56.01|54.01|56.17|54.17|56.01|54.01|0
1700625300000|2023-11-22 03:55:00|56.09|54.09|56.09|54.09|56.09|54.09|56.01|54.01|0
1700625600000|2023-11-22 04:00:00|56.01|54.01|55.77|53.77|56.01|54.01|55.77|53.77|0
1700625900000|2023-11-22 04:05:00|55.85|53.85|56.08|54.08|56.08|54.08|55.77|53.77|0
1700626200000|2023-11-22 04:10:00|56.01|54.01|56.08|54.08|56.08|54.08|56|54|0
1700626500000|2023-11-22 04:15:00|56|54|55.93|53.93|56.16|54.16|55.93|53.93|0
1700626800000|2023-11-22 04:20:00|55.92|53.92|56|54|56.08|54.08|55.92|53.92|0
1700627100000|2023-11-22 04:25:00|56.08|54.08|56|54|56.08|54.08|55.92|53.92|0
1700627400000|2023-11-22 04:30:00|55.92|53.92|55.92|53.92|56.08|54.08|55.92|53.92|0
1700627700000|2023-11-22 04:35:00|55.84|53.84|55.84|53.84|56|54|55.84|53.84|0
1700628000000|2023-11-22 04:40:00|55.76|53.76|56.07|54.07|56.07|54.07|55.76|53.76|0
1700628300000|2023-11-22 04:45:00|56|54|55.99|53.99|56.07|54.07|55.99|53.99|0
1700628600000|2023-11-22 04:50:00|56.07|54.07|56.07|54.07|56.07|54.07|55.99|53.99|0
1700628900000|2023-11-22 04:55:00|55.99|53.99|56.07|54.07|56.07|54.07|55.99|53.99|0
1700629200000|2023-11-22 05:00:00|56.15|54.15|56.22|54.22|56.3|54.3|55.99|53.99|0
1700629500000|2023-11-22 05:05:00|56.26|54.26|56.38|54.38|56.46|54.46|56.22|54.22|0
1700629800000|2023-11-22 05:10:00|56.46|54.46|56.3|54.3|56.61|54.61|56.3|54.3|0
1700630100000|2023-11-22 05:15:00|56.22|54.22|55.98|53.98|56.3|54.3|55.83|53.83|0
1700630400000|2023-11-22 05:20:00|55.91|53.91|55.59|53.59|55.98|53.98|55.52|53.52|0
1700630700000|2023-11-22 05:25:00|55.52|53.52|55.75|53.75|55.75|53.75|55.52|53.52|0
1700631000000|2023-11-22 05:30:00|55.83|53.83|55.82|53.82|55.9|53.9|55.67|53.67|0
1700631300000|2023-11-22 05:35:00|55.75|53.75|55.67|53.67|55.98|53.98|55.67|53.67|0
1700631600000|2023-11-22 05:40:00|55.59|53.59|55.59|53.59|55.75|53.75|55.59|53.59|0
1700631900000|2023-11-22 05:45:00|55.51|53.51|55.59|53.59|55.67|53.67|55.43|53.43|0
1700632200000|2023-11-22 05:50:00|55.66|53.66|55.35|53.35|55.66|53.66|55.35|53.35|0
1700632500000|2023-11-22 05:55:00|55.43|53.43|55.43|53.43|55.59|53.59|55.43|53.43|0
1700632800000|2023-11-22 06:00:00|55.35|53.35|54.97|52.97|55.51|53.51|54.97|52.97|0
1700633100000|2023-11-22 06:05:00|55.04|53.04|54.66|52.66|55.04|53.04|54.66|52.66|0
1700633400000|2023-11-22 06:10:00|54.58|52.58|54.89|52.89|54.96|52.96|54.58|52.58|0
1700633700000|2023-11-22 06:15:00|54.96|52.96|54.81|52.81|55.04|53.04|54.77|52.77|0
1700634000000|2023-11-22 06:20:00|54.88|52.88|54.81|52.81|55.04|53.04|54.81|52.81|0
1700634300000|2023-11-22 06:25:00|54.88|52.88|54.73|52.73|54.88|52.88|54.73|52.73|0
1700634600000|2023-11-22 06:30:00|54.8|52.8|54.8|52.8|54.96|52.96|54.73|52.73|0
1700634900000|2023-11-22 06:35:00|54.88|52.88|54.96|52.96|54.99|52.99|54.73|52.73|0
1700635200000|2023-11-22 06:40:00|54.88|52.88|55.03|53.03|55.11|53.11|54.88|52.88|0
1700635500000|2023-11-22 06:45:00|54.95|52.95|54.88|52.88|55.03|53.03|54.88|52.88|0
1700635800000|2023-11-22 06:50:00|54.8|52.8|54.8|52.8|54.88|52.88|54.64|52.64|0
1700636100000|2023-11-22 06:55:00|54.87|52.87|55.1|53.1|55.33|53.33|54.87|52.87|0
1700636400000|2023-11-22 07:00:00|55.18|53.18|55.33|53.33|55.41|53.41|55.1|53.1|0
1700636700000|2023-11-22 07:05:00|55.26|53.26|55.41|53.41|55.41|53.41|55.18|53.18|0
1700637000000|2023-11-22 07:10:00|55.33|53.33|55.25|53.25|55.41|53.41|55.25|53.25|0
1700637300000|2023-11-22 07:15:00|55.18|53.18|55.17|53.17|55.25|53.25|55.1|53.1|0
1700637600000|2023-11-22 07:20:00|55.1|53.1|55.1|53.1|55.25|53.25|54.94|52.94|0
1700637900000|2023-11-22 07:25:00|55.02|53.02|55.02|53.02|55.25|53.25|54.86|52.86|0
1700638200000|2023-11-22 07:30:00|54.94|52.94|54.86|52.86|54.94|52.94|54.63|52.63|0
1700638500000|2023-11-22 07:35:00|54.94|52.94|55.01|53.01|55.17|53.17|54.86|52.86|0
1700638800000|2023-11-22 07:40:00|55.09|53.09|54.94|52.94|55.09|53.09|54.86|52.86|0
1700639100000|2023-11-22 07:45:00|54.86|52.86|55.32|53.32|55.32|53.32|54.78|52.78|0
1700639400000|2023-11-22 07:50:00|55.4|53.4|55.63|53.63|55.7|53.7|55.32|53.32|0
1700639700000|2023-11-22 07:55:00|55.7|53.7|55.7|53.7|55.94|53.94|55.63|53.63|0
1700640000000|2023-11-22 08:00:00|55.63|53.63|56.01|54.01|56.33|54.33|55.63|53.63|0
1700640300000|2023-11-22 08:05:00|56.09|54.09|56.54|54.54|56.54|54.54|56.01|54.01|0
1700640600000|2023-11-22 08:10:00|56.47|54.47|56.78|54.78|56.78|54.78|56.39|54.39|0
1700640900000|2023-11-22 08:15:00|56.74|54.74|56.78|54.78|56.93|54.93|56.62|54.62|0
1700641200000|2023-11-22 08:20:00|56.85|54.85|56.77|54.77|56.93|54.93|56.7|54.7|0
1700641500000|2023-11-22 08:25:00|56.7|54.7|56.85|54.85|57.01|55.01|56.62|54.62|0
1700641800000|2023-11-22 08:30:00|56.93|54.93|57.01|55.01|57.24|55.24|56.85|54.85|0
1700642100000|2023-11-22 08:35:00|56.93|54.93|56.07|54.07|56.93|54.93|55.91|53.91|0
1700642400000|2023-11-22 08:40:00|55.99|53.99|56.3|54.3|56.38|54.38|55.68|53.68|0
1700642700000|2023-11-22 08:45:00|56.26|54.26|55.75|53.75|56.38|54.38|55.75|53.75|0
1700643000000|2023-11-22 08:50:00|55.68|53.68|55.83|53.83|55.91|53.91|55.52|53.52|0
1700643300000|2023-11-22 08:55:00|55.75|53.75|56.29|54.29|56.29|54.29|55.75|53.75|0
1700643600000|2023-11-22 09:00:00|56.22|54.22|56.53|54.53|56.61|54.61|56.22|54.22|0
1700643900000|2023-11-22 09:05:00|56.61|54.61|57.31|55.31|57.39|55.39|56.61|54.61|0
1700644200000|2023-11-22 09:10:00|57.39|55.39|57.31|55.31|57.55|55.55|57.07|55.07|0
1700644500000|2023-11-22 09:15:00|57.23|55.23|56.84|54.84|57.31|55.31|56.76|54.76|0
1700644800000|2023-11-22 09:20:00|56.76|54.76|56.76|54.76|56.91|54.91|56.52|54.52|0
1700645100000|2023-11-22 09:25:00|56.68|54.68|56.83|54.83|57.07|55.07|56.68|54.68|0
1700645400000|2023-11-22 09:30:00|56.91|54.91|56.6|54.6|56.99|54.99|56.52|54.52|0
1700645700000|2023-11-22 09:35:00|56.52|54.52|56.75|54.75|56.83|54.83|56.44|54.44|0
1700646000000|2023-11-22 09:40:00|56.91|54.91|57.14|55.14|57.22|55.22|56.52|54.52|0
1700646300000|2023-11-22 09:45:00|57.06|55.06|56.75|54.75|57.3|55.3|56.67|54.67|0
1700646600000|2023-11-22 09:50:00|56.83|54.83|56.43|54.43|56.83|54.83|56.43|54.43|0
1700646900000|2023-11-22 09:55:00|56.51|54.51|56.82|54.82|56.98|54.98|56.43|54.43|0
1700647200000|2023-11-22 10:00:00|56.75|54.75|57.45|55.45|57.45|55.45|56.67|54.67|0
1700647500000|2023-11-22 10:05:00|57.53|55.53|57.69|55.69|57.69|55.69|57.22|55.22|0
1700647800000|2023-11-22 10:10:00|57.77|55.77|58.09|56.09|58.17|56.17|57.61|55.61|0
1700648100000|2023-11-22 10:15:00|58.01|56.01|58|56|58.16|56.16|57.92|55.92|0
1700648400000|2023-11-22 10:20:00|57.92|55.92|57.92|55.92|58.08|56.08|57.76|55.76|0
1700648700000|2023-11-22 10:25:00|57.84|55.84|57.76|55.76|57.92|55.92|57.45|55.45|0
1700649000000|2023-11-22 10:30:00|57.84|55.84|58.16|56.16|58.16|56.16|57.76|55.76|0
1700649300000|2023-11-22 10:35:00|58.24|56.24|57.84|55.84|58.32|56.32|57.8|55.8|0
1700649600000|2023-11-22 10:40:00|57.92|55.92|58.32|56.32|58.4|56.4|57.92|55.92|0
1700649900000|2023-11-22 10:45:00|58.24|56.24|58.39|56.39|58.48|56.48|58.15|56.15|0
1700650200000|2023-11-22 10:50:00|58.47|56.47|58.71|56.71|58.79|56.79|58.31|56.31|0
1700650500000|2023-11-22 10:55:00|58.79|56.79|59.11|57.11|59.11|57.11|58.63|56.63|0
1700650800000|2023-11-22 11:00:00|59.03|57.03|58.71|56.71|59.11|57.11|58.71|56.71|0
1700651100000|2023-11-22 11:05:00|58.63|56.63|58.95|56.95|58.95|56.95|58.55|56.55|0
1700651400000|2023-11-22 11:10:00|59.03|57.03|59.07|57.07|59.11|57.11|58.95|56.95|0
1700651700000|2023-11-22 11:15:00|59.11|57.11|58.87|56.87|59.11|57.11|58.79|56.79|0
1700652000000|2023-11-22 11:20:00|58.79|56.79|59.11|57.11|59.11|57.11|58.79|56.79|0
1700652300000|2023-11-22 11:25:00|59.03|57.03|59.43|57.43|59.59|57.59|58.9|56.9|0
1700652600000|2023-11-22 11:30:00|59.35|57.35|58.94|56.94|59.51|57.51|58.78|56.78|0
1700652900000|2023-11-22 11:35:00|58.86|56.86|58.78|56.78|58.94|56.94|58.54|56.54|0
1700653200000|2023-11-22 11:40:00|58.86|56.86|58.38|56.38|58.86|56.86|58.38|56.38|0
1700653500000|2023-11-22 11:45:00|58.46|56.46|58.54|56.54|58.62|56.62|58.22|56.22|0
1700653800000|2023-11-22 11:50:00|58.49|56.49|58.61|56.61|58.78|56.78|58.45|56.45|0
1700654100000|2023-11-22 11:55:00|58.57|56.57|58.53|56.53|58.69|56.69|58.45|56.45|0
1700654400000|2023-11-22 12:00:00|58.49|56.49|58.85|56.85|58.93|56.93|58.37|56.37|0
1700654700000|2023-11-22 12:05:00|58.77|56.77|58.93|56.93|59.17|57.17|58.61|56.61|0
1700655000000|2023-11-22 12:10:00|59.01|57.01|59.17|57.17|59.42|57.42|59.01|57.01|0
1700655300000|2023-11-22 12:15:00|59.25|57.25|59.33|57.33|59.41|57.41|59.17|57.17|0
1700655600000|2023-11-22 12:20:00|59.41|57.41|59.82|57.82|59.98|57.98|59.41|57.41|0
1700655900000|2023-11-22 12:25:00|59.9|57.9|59.92|57.92|60.26|58.26|59.74|57.74|0
1700656200000|2023-11-22 12:30:00|60|58|60.16|58.16|60.57|58.57|59.84|57.84|0
1700656500000|2023-11-22 12:35:00|60.25|58.25|60.57|58.57|60.65|58.65|60|58|0
1700656800000|2023-11-22 12:40:00|60.65|58.65|60.08|58.08|60.65|58.65|60.08|58.08|0
1700657100000|2023-11-22 12:45:00|60.16|58.16|60.32|58.32|60.49|58.49|60|58|0
1700657400000|2023-11-22 12:50:00|60.24|58.24|60.08|58.08|60.4|58.4|60.08|58.08|0
1700657700000|2023-11-22 12:55:00|59.99|57.99|59.99|57.99|59.99|57.99|59.75|57.75|0
1700658000000|2023-11-22 13:00:00|59.83|57.83|60.24|58.24|60.4|58.4|59.75|57.75|0
1700658300000|2023-11-22 13:05:00|60.15|58.15|60.15|58.15|60.4|58.4|59.91|57.91|0
1700658600000|2023-11-22 13:10:00|60.07|58.07|59.58|57.58|60.23|58.23|59.58|57.58|0
1700658900000|2023-11-22 13:15:00|59.66|57.66|59.99|57.99|59.99|57.99|59.5|57.5|0
1700659200000|2023-11-22 13:20:00|59.9|57.9|60.48|58.48|60.56|58.56|59.74|57.74|0
1700659500000|2023-11-22 13:25:00|60.56|58.56|61.05|59.05|61.26|59.26|60.31|58.31|0
1700659800000|2023-11-22 13:30:00|60.68|58.68|60.72|58.72|61.01|59.01|59.66|57.66|0
1700660100000|2023-11-22 13:35:00|60.88|58.88|60.31|58.31|60.88|58.88|60.14|58.14|0
1700660400000|2023-11-22 13:40:00|60.39|58.39|60.47|58.47|60.8|58.8|59.9|57.9|0
1700660700000|2023-11-22 13:45:00|60.43|58.43|60.96|58.96|61.21|59.21|60.43|58.43|0
1700661000000|2023-11-22 13:50:00|60.92|58.92|61.21|59.21|61.54|59.54|60.88|58.88|0
1700661300000|2023-11-22 13:55:00|61.29|59.29|61.29|59.29|61.7|59.7|61.04|59.04|0
1700661600000|2023-11-22 14:00:00|61.45|59.45|62.04|60.04|62.2|60.2|61.45|59.45|0
1700661900000|2023-11-22 14:05:00|61.95|59.95|61.62|59.62|62.04|60.04|61.45|59.45|0
1700662200000|2023-11-22 14:10:00|61.66|59.66|60.71|58.71|62.12|60.12|60.62|58.62|0
1700662500000|2023-11-22 14:15:00|60.62|58.62|61.03|59.03|61.12|59.12|60.54|58.54|0
1700662800000|2023-11-22 14:20:00|61.12|59.12|61.03|59.03|61.28|59.28|60.95|58.95|0
1700663100000|2023-11-22 14:25:00|60.87|58.87|61.53|59.53|61.61|59.61|60.78|58.78|0
1700663400000|2023-11-22 14:30:00|61.61|59.61|64.14|62.14|64.65|62.65|61.44|59.44|0
1700663700000|2023-11-22 14:35:00|64.31|62.31|65.43|63.43|65.78|63.78|64.14|62.14|0
1700664000000|2023-11-22 14:40:00|65.51|63.51|65.51|63.51|66.21|64.21|65.17|63.17|0
1700664300000|2023-11-22 14:45:00|65.77|63.77|64.73|62.73|65.77|63.77|64.31|62.31|0
1700664600000|2023-11-22 14:50:00|64.82|62.82|60.61|58.61|64.82|62.82|60.28|58.28|0
1700664900000|2023-11-22 14:55:00|60.69|58.69|61.44|59.44|61.68|59.68|59.39|57.39|0
1700665200000|2023-11-22 15:00:00|61.35|59.35|58.58|56.58|61.44|59.44|58.5|56.5|0
1700665500000|2023-11-22 15:05:00|58.66|56.66|59.43|57.43|60.08|58.08|58.58|56.58|0
1700665800000|2023-11-22 15:10:00|59.35|57.35|60.73|58.73|60.89|58.89|59.35|57.35|0
1700666100000|2023-11-22 15:15:00|60.81|58.81|60.48|58.48|60.89|58.89|59.11|57.11|0
1700666400000|2023-11-22 15:20:00|60.65|58.65|62.46|60.46|62.46|60.46|60.32|58.32|0
1700666700000|2023-11-22 15:25:00|62.54|60.54|62.54|60.54|62.54|60.54|61.3|59.3|0
1700667000000|2023-11-22 15:30:00|62.62|60.62|63.63|61.63|63.97|61.97|62.46|60.46|0
1700667300000|2023-11-22 15:35:00|63.55|61.55|63.54|61.54|64.39|62.39|63.38|61.38|0
1700667600000|2023-11-22 15:40:00|63.46|61.46|63.71|61.71|64.31|62.31|63.12|61.12|0
1700667900000|2023-11-22 15:45:00|63.88|61.88|62.95|60.95|63.97|61.97|62.79|60.79|0
1700668200000|2023-11-22 15:50:00|62.78|60.78|60.96|58.96|63.54|61.54|60.39|58.39|0
1700668500000|2023-11-22 15:55:00|61.04|59.04|60.4|58.4|61.66|59.66|60.4|58.4|0
1700668800000|2023-11-22 16:00:00|60.48|58.48|61.72|59.72|61.88|59.88|60.24|58.24|0
1700669100000|2023-11-22 16:05:00|61.8|59.8|61.47|59.47|61.88|59.88|61.22|59.22|0
1700669400000|2023-11-22 16:10:00|61.55|59.55|62.38|60.38|62.72|60.72|61.38|59.38|0
1700669700000|2023-11-22 16:15:00|62.46|60.46|61.63|59.63|62.71|60.71|61.38|59.38|0
1700670000000|2023-11-22 16:20:00|61.55|59.55|61.96|59.96|62.13|60.13|61.21|59.21|0
1700670300000|2023-11-22 16:25:00|61.88|59.88|61.96|59.96|61.96|59.96|61.21|59.21|0
1700670600000|2023-11-22 16:30:00|62.04|60.04|62.46|60.46|62.88|60.88|62.04|60.04|0
1700670900000|2023-11-22 16:35:00|62.21|60.21|61.79|59.79|62.46|60.46|61.71|59.71|0
1700671200000|2023-11-22 16:40:00|61.87|59.87|62.79|60.79|62.79|60.79|61.7|59.7|0
1700671500000|2023-11-22 16:45:00|62.87|60.87|62.62|60.62|63.04|61.04|62.54|60.54|0
1700671800000|2023-11-22 16:50:00|62.7|60.7|62.45|60.45|62.96|60.96|62.28|60.28|0
1700672100000|2023-11-22 16:55:00|62.53|60.53|63.71|61.71|63.88|61.88|62.37|60.37|0
1700672400000|2023-11-22 17:00:00|63.8|61.8|64.39|62.39|64.39|62.39|63.63|61.63|0
1700672700000|2023-11-22 17:05:00|64.31|62.31|64.82|62.82|64.82|62.82|64.31|62.31|0
1700673000000|2023-11-22 17:10:00|64.91|62.91|62.78|60.78|65.08|63.08|62.7|60.7|0
1700673300000|2023-11-22 17:15:00|62.7|60.7|63.62|61.62|63.71|61.71|62.7|60.7|0
1700673600000|2023-11-22 17:20:00|63.71|61.71|63.83|61.83|64.13|62.13|63.54|61.54|0
1700673900000|2023-11-22 17:25:00|63.79|61.79|63.28|61.28|64.05|62.05|63.28|61.28|0
1700674200000|2023-11-22 17:30:00|63.2|61.2|62.52|60.52|63.36|61.36|61.61|59.61|0
1700674500000|2023-11-22 17:35:00|62.44|60.44|62.44|60.44|62.69|60.69|62.27|60.27|0
1700674800000|2023-11-22 17:40:00|62.35|60.35|61.35|59.35|62.35|60.35|61.02|59.02|0
1700675100000|2023-11-22 17:45:00|61.19|59.19|60.86|58.86|61.44|59.44|60.86|58.86|0
1700675400000|2023-11-22 17:50:00|60.78|58.78|61.68|59.68|62.1|60.1|60.69|58.69|0
1700675700000|2023-11-22 17:55:00|61.6|59.6|62.26|60.26|62.43|60.43|61.43|59.43|0
1700676000000|2023-11-22 18:00:00|62.35|60.35|62.01|60.01|62.6|60.6|62.01|60.01|0
1700676300000|2023-11-22 18:05:00|62.09|60.09|63.01|61.01|63.18|61.18|62.09|60.09|0
1700676600000|2023-11-22 18:10:00|63.1|61.1|63.44|61.44|63.77|61.77|62.68|60.68|0
1700676900000|2023-11-22 18:15:00|63.52|61.52|62.59|60.59|63.6|61.6|62.42|60.42|0
1700677200000|2023-11-22 18:20:00|62.68|60.68|63.52|61.52|63.69|61.69|62.67|60.67|0
1700677500000|2023-11-22 18:25:00|63.6|61.6|63.77|61.77|63.85|61.85|63.26|61.26|0
1700677800000|2023-11-22 18:30:00|63.85|61.85|63.68|61.68|63.94|61.94|63.01|61.01|0
1700678100000|2023-11-22 18:35:00|63.6|61.6|63.26|61.26|63.68|61.68|63.09|61.09|0
1700678400000|2023-11-22 18:40:00|63.17|61.17|62.84|60.84|63.51|61.51|62.75|60.75|0
1700678700000|2023-11-22 18:45:00|62.83|60.83|63|61|63.26|61.26|62.67|60.67|0
1700679000000|2023-11-22 18:50:00|63.09|61.09|63|61|63.51|61.51|62.92|60.92|0
1700679300000|2023-11-22 18:55:00|63.08|61.08|62.83|60.83|63.51|61.51|62.75|60.75|0
1700679600000|2023-11-22 19:00:00|63|61|63.42|61.42|63.84|61.84|63|61|0
1700679900000|2023-11-22 19:05:00|63.33|61.33|63.84|61.84|64.01|62.01|63.33|61.33|0
1700680200000|2023-11-22 19:10:00|63.93|61.93|62.99|60.99|64.01|62.01|62.91|60.91|0
1700680500000|2023-11-22 19:15:00|62.91|60.91|63.67|61.67|63.75|61.75|62.74|60.74|0
1700680800000|2023-11-22 19:20:00|63.58|61.58|62.99|60.99|63.58|61.58|62.99|60.99|0
1700681100000|2023-11-22 19:25:00|63.07|61.07|63.58|61.58|63.58|61.58|63.07|61.07|0
1700681400000|2023-11-22 19:30:00|63.5|61.5|61.9|59.9|63.58|61.58|61.82|59.82|0
1700681700000|2023-11-22 19:35:00|61.82|59.82|58.95|56.95|62.23|60.23|58.95|56.95|0
1700682000000|2023-11-22 19:40:00|59.03|57.03|60.33|58.33|60.33|58.33|58.47|56.47|0
1700682300000|2023-11-22 19:45:00|60.41|58.41|60|58|60.41|58.41|59.68|57.68|0
1700682600000|2023-11-22 19:50:00|60.08|58.08|61.06|59.06|61.15|59.15|60.08|58.08|0
1700682900000|2023-11-22 19:55:00|60.98|58.98|61.39|59.39|61.98|59.98|60.98|58.98|0
1700683200000|2023-11-22 20:00:00|61.48|59.48|61.97|59.97|61.97|59.97|60.98|58.98|0
1700683500000|2023-11-22 20:05:00|61.89|59.89|61.72|59.72|62.22|60.22|61.39|59.39|0
1700683800000|2023-11-22 20:10:00|61.64|59.64|61.8|59.8|61.89|59.89|61.39|59.39|0
1700684100000|2023-11-22 20:15:00|61.89|59.89|62.13|60.13|62.3|60.3|61.89|59.89|0
1700684400000|2023-11-22 20:20:00|62.05|60.05|61.88|59.88|62.22|60.22|61.22|59.22|0
1700684700000|2023-11-22 20:25:00|61.72|59.72|62.8|60.8|62.8|60.8|61.72|59.72|0
1700685000000|2023-11-22 20:30:00|62.89|60.89|62.72|60.72|62.97|60.97|62.46|60.46|0
1700685300000|2023-11-22 20:35:00|62.8|60.8|62.88|60.88|63.05|61.05|62.55|60.55|0
1700685600000|2023-11-22 20:40:00|62.97|60.97|62.46|60.46|63.13|61.13|62.46|60.46|0
1700685900000|2023-11-22 20:45:00|62.54|60.54|62.71|60.71|62.96|60.96|62.33|60.33|0
1700686200000|2023-11-22 20:50:00|62.54|60.54|62.29|60.29|62.88|60.88|62.12|60.12|0
1700686500000|2023-11-22 20:55:00|62.37|60.37|62.04|60.04|62.79|60.79|62.04|60.04|0
1700686800000|2023-11-22 21:00:00|61.79|59.79|61.79|59.79|62.37|60.37|61.7|59.7|0
1700687100000|2023-11-22 21:05:00|61.87|59.87|61.62|59.62|61.95|59.95|61.54|59.54|0
1700687400000|2023-11-22 21:10:00|61.54|59.54|61.62|59.62|61.7|59.7|61.54|59.54|0
1700687700000|2023-11-22 21:15:00|61.8|59.6|62.05|59.85|62.13|59.93|61.8|59.6|0
1700688000000|2023-11-22 21:20:00|62.09|59.89|62.13|59.93|62.13|59.93|62.05|59.85|0
1700688300000|2023-11-22 21:25:00|62.21|60.01|62.3|60.1|62.3|60.1|62.13|59.93|0
1700688600000|2023-11-22 21:30:00|62.21|60.01|62.04|59.84|62.21|60.01|62|59.8|0
1700688900000|2023-11-22 21:35:00|61.96|59.76|62.21|60.01|62.21|60.01|61.96|59.76|0
1700689200000|2023-11-22 21:40:00|62.17|59.97|62.12|59.92|62.21|60.01|62.04|59.84|0
1700689500000|2023-11-22 21:45:00|62.04|59.84|61.96|59.76|62.04|59.84|61.87|59.67|0
1700689800000|2023-11-22 21:50:00|62|59.8|62.04|59.84|62.04|59.84|61.96|59.76|0
1700690100000|2023-11-22 21:55:00|62.08|59.88|62.04|59.84|62.08|59.88|62.04|59.84|0
1700725200000|2023-11-23 07:40:00|63.26|61.26|63.51|61.51|63.51|61.51|63.26|61.26|0
1700725500000|2023-11-23 07:45:00|63.43|61.43|63.51|61.51|63.68|61.68|63.43|61.43|0
1700725800000|2023-11-23 07:50:00|63.43|61.43|63.17|61.17|63.43|61.43|63.09|61.09|0
1700726100000|2023-11-23 07:55:00|63.13|61.13|63.21|61.21|63.26|61.26|63|61|0
1700726400000|2023-11-23 08:00:00|63.17|61.17|62.83|60.83|63.34|61.34|62.75|60.75|0
1700726700000|2023-11-23 08:05:00|63|61|62.24|60.24|63|61|62.24|60.24|0
1700727000000|2023-11-23 08:10:00|62.33|60.33|62.32|60.32|62.66|60.66|62.08|60.08|0
1700727300000|2023-11-23 08:15:00|62.24|60.24|62.24|60.24|62.74|60.74|62.16|60.16|0
1700727600000|2023-11-23 08:20:00|62.32|60.32|62.41|60.41|62.49|60.49|62.11|60.11|0
1700727900000|2023-11-23 08:25:00|62.32|60.32|62.49|60.49|62.49|60.49|62.24|60.24|0
1700728200000|2023-11-23 08:30:00|62.32|60.32|63.07|61.07|63.24|61.24|62.32|60.32|0
1700728500000|2023-11-23 08:35:00|62.99|60.99|63.5|61.5|63.5|61.5|62.91|60.91|0
1700728800000|2023-11-23 08:40:00|63.58|61.58|63.2|61.2|63.58|61.58|63.16|61.16|0
1700729100000|2023-11-23 08:45:00|63.16|61.16|63.41|61.41|63.41|61.41|62.99|60.99|0
1700729400000|2023-11-23 08:50:00|63.32|61.32|63.41|61.41|63.49|61.49|63.15|61.15|0
1700729700000|2023-11-23 08:55:00|63.36|61.36|63.49|61.49|63.58|61.58|63.15|61.15|0
1700730000000|2023-11-23 09:00:00|63.57|61.57|62.81|60.81|63.57|61.57|62.81|60.81|0
1700730300000|2023-11-23 09:05:00|62.9|60.9|63.15|61.15|63.15|61.15|62.81|60.81|0
1700730600000|2023-11-23 09:10:00|63.23|61.23|63.15|61.15|63.4|61.4|63.06|61.06|0
1700730900000|2023-11-23 09:15:00|63.06|61.06|63.14|61.14|63.15|61.15|62.81|60.81|0
1700731200000|2023-11-23 09:20:00|63.06|61.06|62.97|60.97|63.14|61.14|62.72|60.72|0
1700731500000|2023-11-23 09:25:00|62.89|60.89|63.14|61.14|63.14|61.14|62.81|60.81|0
1700731800000|2023-11-23 09:30:00|62.97|60.97|63.06|61.06|63.06|61.06|62.63|60.63|0
1700732100000|2023-11-23 09:35:00|63.14|61.14|63.48|61.48|63.56|61.56|63.14|61.14|0
1700732400000|2023-11-23 09:40:00|63.56|61.56|63.48|61.48|63.56|61.56|63.14|61.14|0
1700732700000|2023-11-23 09:45:00|63.39|61.39|63.22|61.22|63.48|61.48|63.14|61.14|0
1700733000000|2023-11-23 09:50:00|63.3|61.3|63.64|61.64|63.73|61.73|63.22|61.22|0
1700733300000|2023-11-23 09:55:00|63.56|61.56|63.3|61.3|63.64|61.64|63.3|61.3|0
1700733600000|2023-11-23 10:00:00|63.34|61.34|63.64|61.64|63.72|61.72|63.3|61.3|0
1700733900000|2023-11-23 10:05:00|63.55|61.55|63.3|61.3|63.55|61.55|63.3|61.3|0
1700734200000|2023-11-23 10:10:00|63.38|61.38|62.96|60.96|63.38|61.38|62.96|60.96|0
1700734500000|2023-11-23 10:15:00|63.04|61.04|62.45|60.45|63.13|61.13|62.45|60.45|0
1700734800000|2023-11-23 10:20:00|62.54|60.54|62.62|60.62|62.7|60.7|62.37|60.37|0
1700735100000|2023-11-23 10:25:00|62.7|60.7|62.87|60.87|62.87|60.87|62.53|60.53|0
1700735400000|2023-11-23 10:30:00|62.83|60.83|62.36|60.36|62.87|60.87|62.36|60.36|0
1700735700000|2023-11-23 10:35:00|62.45|60.45|62.4|60.4|62.53|60.53|62.36|60.36|0
1700736000000|2023-11-23 10:40:00|62.36|60.36|62.36|60.36|62.45|60.45|62.19|60.19|0
1700736300000|2023-11-23 10:45:00|62.28|60.28|62.36|60.36|62.61|60.61|62.23|60.23|0
1700736600000|2023-11-23 10:50:00|62.27|60.27|62.52|60.52|62.53|60.53|62.11|60.11|0
1700736900000|2023-11-23 10:55:00|62.44|60.44|62.61|60.61|62.69|60.69|62.44|60.44|0
1700737200000|2023-11-23 11:00:00|62.69|60.69|62.69|60.69|62.94|60.94|62.61|60.61|0
1700737500000|2023-11-23 11:05:00|62.61|60.61|62.77|60.77|62.94|60.94|62.52|60.52|0
1700737800000|2023-11-23 11:10:00|62.86|60.86|62.52|60.52|62.86|60.86|62.52|60.52|0
1700738100000|2023-11-23 11:15:00|62.6|60.6|62.35|60.35|62.69|60.69|62.27|60.27|0
1700738400000|2023-11-23 11:20:00|62.27|60.27|62.52|60.52|62.52|60.52|62.1|60.1|0
1700738700000|2023-11-23 11:25:00|62.6|60.6|62.77|60.77|62.85|60.85|62.6|60.6|0
1700739000000|2023-11-23 11:30:00|62.68|60.68|62.76|60.76|62.76|60.76|62.6|60.6|0
1700739300000|2023-11-23 11:35:00|62.72|60.72|62.76|60.76|62.76|60.76|62.6|60.6|0
1700739600000|2023-11-23 11:40:00|62.85|60.85|62.68|60.68|63.01|61.01|62.68|60.68|0
1700739900000|2023-11-23 11:45:00|62.76|60.76|62.42|60.42|62.93|60.93|62.42|60.42|0
1700740200000|2023-11-23 11:50:00|62.51|60.51|62.62|60.62|63.17|61.17|62.42|60.42|0
1700740500000|2023-11-23 11:55:00|62.7|60.7|62.78|60.78|62.87|60.87|62.7|60.7|0
1700740800000|2023-11-23 12:00:00|62.7|60.7|62.74|60.74|62.78|60.78|62.62|60.62|0
1700741100000|2023-11-23 12:05:00|62.7|60.7|62.95|60.95|63.03|61.03|62.61|60.61|0
1700741400000|2023-11-23 12:10:00|63.03|61.03|62.78|60.78|63.12|61.12|62.78|60.78|0
1700741700000|2023-11-23 12:15:00|62.86|60.86|63.2|61.2|63.37|61.37|62.82|60.82|0
1700742000000|2023-11-23 12:20:00|63.24|61.24|63.45|61.45|63.45|61.45|63.2|61.2|0
1700742300000|2023-11-23 12:25:00|63.37|61.37|62.94|60.94|63.45|61.45|62.94|60.94|0
1700742600000|2023-11-23 12:30:00|62.86|60.86|62.94|60.94|62.94|60.94|62.77|60.77|0
1700742900000|2023-11-23 12:35:00|62.86|60.86|62.94|60.94|63.02|61.02|62.77|60.77|0
1700743200000|2023-11-23 12:40:00|62.86|60.86|62.6|60.6|62.94|60.94|62.6|60.6|0
1700743500000|2023-11-23 12:45:00|62.69|60.69|62.52|60.52|62.77|60.77|62.43|60.43|0
1700743800000|2023-11-23 12:50:00|62.6|60.6|62.43|60.43|62.6|60.6|62.35|60.35|0
1700744100000|2023-11-23 12:55:00|62.35|60.35|62.35|60.35|62.39|60.39|62.18|60.18|0
1700744400000|2023-11-23 13:00:00|62.26|60.26|62.26|60.26|62.35|60.35|62.18|60.18|0
1700744700000|2023-11-23 13:05:00|62.3|60.3|62.43|60.43|62.51|60.51|62.26|60.26|0
1700745000000|2023-11-23 13:10:00|62.47|60.47|62.59|60.59|62.68|60.68|62.26|60.26|0
1700745300000|2023-11-23 13:15:00|62.68|60.68|62.76|60.76|62.76|60.76|62.59|60.59|0
1700745600000|2023-11-23 13:20:00|62.84|60.84|62.51|60.51|63.01|61.01|62.34|60.34|0
1700745900000|2023-11-23 13:25:00|62.5|60.5|62.59|60.59|62.76|60.76|62.42|60.42|0
1700746200000|2023-11-23 13:30:00|62.5|60.5|62.5|60.5|62.59|60.59|62.25|60.25|0
1700746500000|2023-11-23 13:35:00|62.42|60.42|62.58|60.58|62.59|60.59|62.42|60.42|0
1700746800000|2023-11-23 13:40:00|62.67|60.67|62.83|60.83|62.84|60.84|62.67|60.67|0
1700747100000|2023-11-23 13:45:00|62.75|60.75|62.83|60.83|62.92|60.92|62.75|60.75|0
1700747400000|2023-11-23 13:50:00|62.75|60.75|62.83|60.83|62.83|60.83|62.66|60.66|0
1700747700000|2023-11-23 13:55:00|62.92|60.92|62.91|60.91|62.92|60.92|62.75|60.75|0
1700748000000|2023-11-23 14:00:00|62.83|60.83|63.42|61.42|63.42|61.42|62.83|60.83|0
1700748300000|2023-11-23 14:05:00|63.34|61.34|62.78|60.78|63.42|61.42|62.74|60.74|0
1700748600000|2023-11-23 14:10:00|62.83|60.83|62.99|60.99|63.08|61.08|62.74|60.74|0
1700748900000|2023-11-23 14:15:00|62.91|60.91|62.82|60.82|62.91|60.91|62.74|60.74|0
1700749200000|2023-11-23 14:20:00|62.78|60.78|62.74|60.74|62.82|60.82|62.57|60.57|0
1700749500000|2023-11-23 14:25:00|62.78|60.78|63.03|61.03|63.07|61.07|62.74|60.74|0
1700749800000|2023-11-23 14:30:00|62.99|60.99|62.99|60.99|63.07|61.07|62.74|60.74|0
1700750100000|2023-11-23 14:35:00|62.9|60.9|62.99|60.99|63.07|61.07|62.82|60.82|0
1700750400000|2023-11-23 14:40:00|62.9|60.9|62.65|60.65|63.24|61.24|62.65|60.65|0
1700750700000|2023-11-23 14:45:00|62.56|60.56|62.39|60.39|62.6|60.6|62.31|60.31|0
1700751000000|2023-11-23 14:50:00|62.43|60.43|62.23|60.23|62.48|60.48|62.14|60.14|0
1700751300000|2023-11-23 14:55:00|62.31|60.31|62.47|60.47|62.73|60.73|62.14|60.14|0
1700751600000|2023-11-23 15:00:00|62.56|60.56|62.64|60.64|62.64|60.64|62.47|60.47|0
1700751900000|2023-11-23 15:05:00|62.56|60.56|62.98|60.98|62.98|60.98|62.47|60.47|0
1700752200000|2023-11-23 15:10:00|62.89|60.89|62.89|60.89|63.14|61.14|62.89|60.89|0
1700752500000|2023-11-23 15:15:00|62.97|60.97|63.23|61.23|63.23|61.23|62.81|60.81|0
1700752800000|2023-11-23 15:20:00|63.31|61.31|63.14|61.14|63.31|61.31|63.06|61.06|0
1700753100000|2023-11-23 15:25:00|63.06|61.06|63.22|61.22|63.22|61.22|63.05|61.05|0
1700753400000|2023-11-23 15:30:00|63.31|61.31|63.31|61.31|63.39|61.39|63.22|61.22|0
1700753700000|2023-11-23 15:35:00|63.35|61.35|63.47|61.47|63.48|61.48|63.35|61.35|0
1700754000000|2023-11-23 15:40:00|63.56|61.56|63.56|61.56|63.73|61.73|63.51|61.51|0
1700754300000|2023-11-23 15:45:00|63.47|61.47|63.47|61.47|63.56|61.56|63.39|61.39|0
1700754600000|2023-11-23 15:50:00|63.56|61.56|63.55|61.55|63.64|61.64|63.55|61.55|0
1700754900000|2023-11-23 15:55:00|63.64|61.64|63.81|61.81|63.81|61.81|63.55|61.55|0
1700755200000|2023-11-23 16:00:00|63.72|61.72|63.81|61.81|63.81|61.81|63.72|61.72|0
1700755500000|2023-11-23 16:05:00|63.72|61.72|63.55|61.55|63.81|61.81|63.55|61.55|0
1700755800000|2023-11-23 16:10:00|63.63|61.63|63.55|61.55|63.63|61.63|63.55|61.55|0
1700756100000|2023-11-23 16:15:00|63.46|61.46|63.55|61.55|63.55|61.55|63.38|61.38|0
1700756400000|2023-11-23 16:20:00|63.63|61.63|63.63|61.63|63.72|61.72|63.55|61.55|0
1700756700000|2023-11-23 16:25:00|63.54|61.54|63.54|61.54|63.63|61.63|63.46|61.46|0
1700757000000|2023-11-23 16:30:00|63.58|61.58|63.63|61.63|63.63|61.63|63.54|61.54|0
1700789400000|2023-11-24 01:30:00|63.97|61.97|63.97|61.97|64.05|62.05|63.88|61.88|0
1700789700000|2023-11-24 01:35:00|64.05|62.05|64.22|62.22|64.31|62.31|63.97|61.97|0
1700790000000|2023-11-24 01:40:00|64.18|62.18|64.39|62.39|64.47|62.47|64.13|62.13|0
1700790300000|2023-11-24 01:45:00|64.47|62.47|64.39|62.39|64.47|62.47|64.3|62.3|0
1700790600000|2023-11-24 01:50:00|64.3|62.3|64.3|62.3|64.39|62.39|64.22|62.22|0
1700790900000|2023-11-24 01:55:00|64.22|62.22|64.38|62.38|64.47|62.47|64.21|62.21|0
1700791200000|2023-11-24 02:00:00|64.3|62.3|64.04|62.04|64.38|62.38|64.04|62.04|0
1700791500000|2023-11-24 02:05:00|64.13|62.13|63.96|61.96|64.13|62.13|63.62|61.62|0
1700791800000|2023-11-24 02:10:00|63.87|61.87|64.21|62.21|64.25|62.25|63.87|61.87|0
1700792100000|2023-11-24 02:15:00|64.12|62.12|64.21|62.21|64.29|62.29|64.12|62.12|0
1700792400000|2023-11-24 02:20:00|64.12|62.12|64.04|62.04|64.21|62.21|63.95|61.95|0
1700792700000|2023-11-24 02:25:00|63.95|61.95|64.03|62.03|64.2|62.2|63.95|61.95|0
1700793000000|2023-11-24 02:30:00|63.95|61.95|63.95|61.95|64.03|62.03|63.95|61.95|0
1700793300000|2023-11-24 02:35:00|63.86|61.86|63.86|61.86|63.86|61.86|63.69|61.69|0
1700793600000|2023-11-24 02:40:00|63.78|61.78|63.77|61.77|63.95|61.95|63.77|61.77|0
1700793900000|2023-11-24 02:45:00|63.73|61.73|63.86|61.86|63.94|61.94|63.69|61.69|0
1700794200000|2023-11-24 02:50:00|63.94|61.94|64.03|62.03|64.11|62.11|63.86|61.86|0
1700794500000|2023-11-24 02:55:00|64.11|62.11|63.94|61.94|64.11|62.11|63.94|61.94|0
1700794800000|2023-11-24 03:00:00|64.02|62.02|63.94|61.94|64.11|62.11|63.94|61.94|0
1700795100000|2023-11-24 03:05:00|63.85|61.85|63.89|61.89|64.02|62.02|63.85|61.85|0
1700795400000|2023-11-24 03:10:00|63.85|61.85|63.68|61.68|63.85|61.85|63.68|61.68|0
1700795700000|2023-11-24 03:15:00|63.76|61.76|63.76|61.76|63.85|61.85|63.68|61.68|0
1700796000000|2023-11-24 03:20:00|63.68|61.68|63.76|61.76|63.76|61.76|63.68|61.68|0
1700796300000|2023-11-24 03:25:00|63.85|61.85|63.93|61.93|63.93|61.93|63.76|61.76|0
1700796600000|2023-11-24 03:30:00|63.84|61.84|63.93|61.93|63.93|61.93|63.84|61.84|0
1700796900000|2023-11-24 03:35:00|63.97|61.97|63.97|61.97|63.97|61.97|63.97|61.97|0
1700797200000|2023-11-24 03:40:00|63.93|61.93|63.84|61.84|63.93|61.93|63.84|61.84|0
1700797500000|2023-11-24 03:45:00|63.92|61.92|63.84|61.84|63.92|61.92|63.84|61.84|0
1700797800000|2023-11-24 03:50:00|63.75|61.75|63.67|61.67|63.75|61.75|63.67|61.67|0
1700798100000|2023-11-24 03:55:00|63.5|61.5|63.75|61.75|63.84|61.84|63.5|61.5|0
1700798400000|2023-11-24 04:00:00|63.83|61.83|63.66|61.66|63.83|61.83|63.66|61.66|0
1700798700000|2023-11-24 04:05:00|63.58|61.58|63.53|61.53|63.58|61.58|63.49|61.49|0
1700799000000|2023-11-24 04:10:00|63.49|61.49|63.66|61.66|63.66|61.66|63.49|61.49|0
1700799600000|2023-11-24 04:20:00|63.74|61.74|63.74|61.74|63.74|61.74|63.57|61.57|0
1700799900000|2023-11-24 04:25:00|63.66|61.66|63.74|61.74|63.74|61.74|63.66|61.66|0
1700800200000|2023-11-24 04:30:00|63.66|61.66|63.65|61.65|63.74|61.74|63.65|61.65|0
1700800500000|2023-11-24 04:35:00|63.74|61.74|63.65|61.65|63.74|61.74|63.65|61.65|0
1700800800000|2023-11-24 04:40:00|63.74|61.74|63.74|61.74|63.74|61.74|63.69|61.69|0
1700801100000|2023-11-24 04:45:00|63.65|61.65|63.65|61.65|63.65|61.65|63.65|61.65|0
1700801400000|2023-11-24 04:50:00|63.56|61.56|63.56|61.56|63.65|61.65|63.56|61.56|0
1700801700000|2023-11-24 04:55:00|63.65|61.65|63.65|61.65|63.65|61.65|63.56|61.56|0
1700802000000|2023-11-24 05:00:00|63.56|61.56|63.48|61.48|63.65|61.65|63.39|61.39|0
1700802300000|2023-11-24 05:05:00|63.47|61.47|63.56|61.56|63.56|61.56|63.47|61.47|0
1700802600000|2023-11-24 05:10:00|63.64|61.64|63.64|61.64|63.81|61.81|63.64|61.64|0
1700802900000|2023-11-24 05:15:00|63.55|61.55|63.55|61.55|63.64|61.64|63.55|61.55|0
1700803200000|2023-11-24 05:20:00|63.64|61.64|63.72|61.72|63.81|61.81|63.64|61.64|0
1700803500000|2023-11-24 05:25:00|63.68|61.68|63.64|61.64|63.68|61.68|63.55|61.55|0
1700803800000|2023-11-24 05:30:00|63.72|61.72|63.72|61.72|63.81|61.81|63.72|61.72|0
1700804100000|2023-11-24 05:35:00|63.63|61.63|63.63|61.63|63.8|61.8|63.63|61.63|0
1700804400000|2023-11-24 05:40:00|63.72|61.72|63.63|61.63|63.72|61.72|63.63|61.63|0
1700804700000|2023-11-24 05:45:00|63.72|61.72|63.54|61.54|63.72|61.72|63.54|61.54|0
1700805000000|2023-11-24 05:50:00|63.46|61.46|63.63|61.63|63.63|61.63|63.46|61.46|0
1700805300000|2023-11-24 05:55:00|63.71|61.71|63.75|61.75|63.88|61.88|63.71|61.71|0
1700805600000|2023-11-24 06:00:00|63.71|61.71|63.54|61.54|63.71|61.71|63.54|61.54|0
1700805900000|2023-11-24 06:05:00|63.46|61.46|63.45|61.45|63.46|61.46|63.37|61.37|0
1700806200000|2023-11-24 06:10:00|63.37|61.37|63.37|61.37|63.45|61.45|63.37|61.37|0
1700806500000|2023-11-24 06:15:00|63.45|61.45|63.58|61.58|63.62|61.62|63.41|61.41|0
1700806800000|2023-11-24 06:20:00|63.62|61.62|63.45|61.45|63.62|61.62|63.37|61.37|0
1700807100000|2023-11-24 06:25:00|63.49|61.49|63.45|61.45|63.62|61.62|63.45|61.45|0
1700807400000|2023-11-24 06:30:00|63.53|61.53|63.78|61.78|63.78|61.78|63.53|61.53|0
1700807700000|2023-11-24 06:35:00|63.7|61.7|63.7|61.7|63.78|61.78|63.61|61.61|0
1700808000000|2023-11-24 06:40:00|63.78|61.78|63.78|61.78|63.78|61.78|63.7|61.7|0
1700808300000|2023-11-24 06:45:00|63.7|61.7|63.61|61.61|63.7|61.7|63.48|61.48|0
1700808600000|2023-11-24 06:50:00|63.53|61.53|63.44|61.44|63.61|61.61|63.35|61.35|0
1700808900000|2023-11-24 06:55:00|63.52|61.52|63.69|61.69|63.69|61.69|63.52|61.52|0
1700809200000|2023-11-24 07:00:00|63.61|61.61|63.1|61.1|63.61|61.61|63.1|61.1|0
1700809500000|2023-11-24 07:05:00|63.18|61.18|63.01|61.01|63.18|61.18|63.01|61.01|0
1700809800000|2023-11-24 07:10:00|62.93|60.93|62.93|60.93|63.1|61.1|62.76|60.76|0
1700810100000|2023-11-24 07:15:00|62.76|60.76|62.51|60.51|62.84|60.84|62.51|60.51|0
1700810400000|2023-11-24 07:20:00|62.59|60.59|62.92|60.92|62.92|60.92|62.46|60.46|0
1700810700000|2023-11-24 07:25:00|62.84|60.84|62.75|60.75|63.01|61.01|62.75|60.75|0
1700811000000|2023-11-24 07:30:00|62.84|60.84|62.84|60.84|62.92|60.92|62.67|60.67|0
1700811300000|2023-11-24 07:35:00|62.75|60.75|62.92|60.92|62.92|60.92|62.58|60.58|0
1700811600000|2023-11-24 07:40:00|62.84|60.84|62.75|60.75|62.92|60.92|62.67|60.67|0
1700811900000|2023-11-24 07:45:00|62.83|60.83|62.83|60.83|62.92|60.92|62.66|60.66|0
1700812200000|2023-11-24 07:50:00|62.92|60.92|63|61|63|61|62.75|60.75|0
1700812500000|2023-11-24 07:55:00|63.04|61.04|63.17|61.17|63.17|61.17|62.91|60.91|0
1700812800000|2023-11-24 08:00:00|63|61|63|61|63.16|61.16|62.74|60.74|0
1700813100000|2023-11-24 08:05:00|62.91|60.91|63.25|61.25|63.33|61.33|62.83|60.83|0
1700813400000|2023-11-24 08:10:00|63.16|61.16|63.08|61.08|63.25|61.25|62.99|60.99|0
1700813700000|2023-11-24 08:15:00|63.16|61.16|63.24|61.24|63.5|61.5|63.08|61.08|0
1700814000000|2023-11-24 08:20:00|63.16|61.16|63.41|61.41|63.5|61.5|63.07|61.07|0
1700814300000|2023-11-24 08:25:00|63.33|61.33|63.49|61.49|63.49|61.49|63.24|61.24|0
1700814600000|2023-11-24 08:30:00|63.58|61.58|63.58|61.58|63.83|61.83|63.49|61.49|0
1700814900000|2023-11-24 08:35:00|63.62|61.62|63.57|61.57|63.66|61.66|63.49|61.49|0
1700815200000|2023-11-24 08:40:00|63.66|61.66|63.49|61.49|63.66|61.66|63.4|61.4|0
1700815500000|2023-11-24 08:45:00|63.4|61.4|63.32|61.32|63.57|61.57|63.32|61.32|0
1700815800000|2023-11-24 08:50:00|63.23|61.23|63.15|61.15|63.49|61.49|63.06|61.06|0
1700816100000|2023-11-24 08:55:00|63.06|61.06|63.06|61.06|63.15|61.15|63.06|61.06|0
1700816400000|2023-11-24 09:00:00|63.15|61.15|63.48|61.48|63.48|61.48|63.06|61.06|0
1700816700000|2023-11-24 09:05:00|63.4|61.4|63.9|61.9|63.9|61.9|63.4|61.4|0
1700817000000|2023-11-24 09:10:00|63.82|61.82|64.07|62.07|64.16|62.16|63.82|61.82|0
1700817300000|2023-11-24 09:15:00|63.99|61.99|64.16|62.16|64.33|62.33|63.99|61.99|0
1700817600000|2023-11-24 09:20:00|64.24|62.24|64.15|62.15|64.41|62.41|63.98|61.98|0
1700817900000|2023-11-24 09:25:00|64.19|62.19|64.49|62.49|64.58|62.58|64.19|62.19|0
1700818200000|2023-11-24 09:30:00|64.41|62.41|64.41|62.41|64.49|62.49|64.24|62.24|0
1700818500000|2023-11-24 09:35:00|64.49|62.49|64.66|62.66|64.66|62.66|64.4|62.4|0
1700818800000|2023-11-24 09:40:00|64.58|62.58|64.83|62.83|64.92|62.92|64.4|62.4|0
1700819100000|2023-11-24 09:45:00|64.74|62.74|64.4|62.4|64.74|62.74|64.4|62.4|0
1700819400000|2023-11-24 09:50:00|64.44|62.44|64.48|62.48|64.57|62.57|64.19|62.19|0
1700819700000|2023-11-24 09:55:00|64.4|62.4|64.14|62.14|64.48|62.48|64.06|62.06|0
1700820000000|2023-11-24 10:00:00|64.06|62.06|64.23|62.23|64.31|62.31|63.89|61.89|0
1700820300000|2023-11-24 10:05:00|64.4|62.4|64.31|62.31|64.57|62.57|64.22|62.22|0
1700820600000|2023-11-24 10:10:00|64.22|62.22|64.31|62.31|64.31|62.31|64.14|62.14|0
1700820900000|2023-11-24 10:15:00|64.22|62.22|64.31|62.31|64.31|62.31|64.09|62.09|0
1700821200000|2023-11-24 10:20:00|64.22|62.22|64.3|62.3|64.48|62.48|64.22|62.22|0
1700821500000|2023-11-24 10:25:00|64.39|62.39|63.96|61.96|64.39|62.39|63.88|61.88|0
1700821800000|2023-11-24 10:30:00|63.92|61.92|63.88|61.88|63.96|61.96|63.71|61.71|0
1700822100000|2023-11-24 10:35:00|63.83|61.83|63.7|61.7|63.88|61.88|63.54|61.54|0
1700822400000|2023-11-24 10:40:00|63.62|61.62|63.87|61.87|63.87|61.87|63.53|61.53|0
1700822700000|2023-11-24 10:45:00|63.96|61.96|64.55|62.55|64.72|62.72|63.87|61.87|0
1700823000000|2023-11-24 10:50:00|64.51|62.51|64.38|62.38|64.55|62.55|64.12|62.12|0
1700823300000|2023-11-24 10:55:00|64.47|62.47|64.55|62.55|64.72|62.72|64.38|62.38|0
1700823600000|2023-11-24 11:00:00|64.38|62.38|64.55|62.55|64.72|62.72|64.38|62.38|0
1700823900000|2023-11-24 11:05:00|64.46|62.46|63.86|61.86|64.46|62.46|63.78|61.78|0
1700824200000|2023-11-24 11:10:00|63.82|61.82|63.44|61.44|63.86|61.86|63.19|61.19|0
1700824500000|2023-11-24 11:15:00|63.35|61.35|64.07|62.07|64.12|62.12|63.35|61.35|0
1700824800000|2023-11-24 11:20:00|64.03|62.03|63.86|61.86|64.12|62.12|63.77|61.77|0
1700825100000|2023-11-24 11:25:00|63.77|61.77|63.6|61.6|63.77|61.77|63.6|61.6|0
1700825400000|2023-11-24 11:30:00|63.64|61.64|63.69|61.69|63.86|61.86|63.52|61.52|0
1700825700000|2023-11-24 11:35:00|63.77|61.77|63.85|61.85|63.86|61.86|63.52|61.52|0
1700826000000|2023-11-24 11:40:00|63.77|61.77|63.77|61.77|63.85|61.85|63.6|61.6|0
1700826300000|2023-11-24 11:45:00|63.68|61.68|63.72|61.72|63.77|61.77|63.6|61.6|0
1700826600000|2023-11-24 11:50:00|63.68|61.68|63.76|61.76|63.77|61.77|63.51|61.51|0
1700826900000|2023-11-24 11:55:00|63.85|61.85|64.19|62.19|64.19|62.19|63.59|61.59|0
1700827200000|2023-11-24 12:00:00|64.27|62.27|64.19|62.19|64.7|62.7|64.1|62.1|0
1700827500000|2023-11-24 12:05:00|64.14|62.14|64.61|62.61|64.78|62.78|64.1|62.1|0
1700827800000|2023-11-24 12:10:00|64.65|62.65|64.61|62.61|64.7|62.7|64.53|62.53|0
1700828100000|2023-11-24 12:15:00|64.7|62.7|64.44|62.44|64.95|62.95|64.35|62.35|0
1700828400000|2023-11-24 12:20:00|64.48|62.48|64.48|62.48|64.52|62.52|64.35|62.35|0
1700828700000|2023-11-24 12:25:00|64.44|62.44|64.61|62.61|64.61|62.61|64.35|62.35|0
1700829000000|2023-11-24 12:30:00|64.52|62.52|64.6|62.6|64.6|62.6|64.26|62.26|0
1700829300000|2023-11-24 12:35:00|64.52|62.52|64.6|62.6|64.69|62.69|64.47|62.47|0
1700829600000|2023-11-24 12:40:00|64.69|62.69|64.43|62.43|64.77|62.77|64.34|62.34|0
1700829900000|2023-11-24 12:45:00|64.34|62.34|64.17|62.17|64.43|62.43|63.92|61.92|0
1700830200000|2023-11-24 12:50:00|64.13|62.13|64.08|62.08|64.34|62.34|64.08|62.08|0
1700830500000|2023-11-24 12:55:00|64.13|62.13|64.08|62.08|64.25|62.25|64|62|0
1700830800000|2023-11-24 13:00:00|64|62|63.4|61.4|64|62|63.32|61.32|0
1700831100000|2023-11-24 13:05:00|63.32|61.32|63.74|61.74|63.91|61.91|63.32|61.32|0
1700831400000|2023-11-24 13:10:00|63.82|61.82|63.48|61.48|63.99|61.99|63.48|61.48|0
1700831700000|2023-11-24 13:15:00|63.4|61.4|63.48|61.48|63.57|61.57|63.32|61.32|0
1700832000000|2023-11-24 13:20:00|63.57|61.57|63.06|61.06|63.57|61.57|63.06|61.06|0
1700832300000|2023-11-24 13:25:00|63.14|61.14|63.06|61.06|63.14|61.14|62.81|60.81|0
1700832600000|2023-11-24 13:30:00|62.97|60.97|62.72|60.72|63.06|61.06|62.55|60.55|0
1700832900000|2023-11-24 13:35:00|62.8|60.8|62.8|60.8|63.06|61.06|62.72|60.72|0
1700833200000|2023-11-24 13:40:00|62.72|60.72|63.39|61.39|63.39|61.39|62.72|60.72|0
1700833500000|2023-11-24 13:45:00|63.47|61.47|63.22|61.22|63.56|61.56|63.05|61.05|0
1700833800000|2023-11-24 13:50:00|63.26|61.26|63.73|61.73|63.73|61.73|63.22|61.22|0
1700834100000|2023-11-24 13:55:00|63.81|61.81|63.55|61.55|63.81|61.81|63.47|61.47|0
1700834400000|2023-11-24 14:00:00|63.47|61.47|63.34|61.34|63.77|61.77|63.22|61.22|0
1700834700000|2023-11-24 14:05:00|63.26|61.26|63.43|61.43|63.43|61.43|63.18|61.18|0
1700835000000|2023-11-24 14:10:00|63.34|61.34|63.34|61.34|63.51|61.51|63.26|61.26|0
1700835300000|2023-11-24 14:15:00|63.26|61.26|63.76|61.76|63.85|61.85|63.26|61.26|0
1700835600000|2023-11-24 14:20:00|63.85|61.85|63.51|61.51|63.85|61.85|63.42|61.42|0
1700835900000|2023-11-24 14:25:00|63.42|61.42|62.75|60.75|63.42|61.42|62.67|60.67|0
1700836200000|2023-11-24 14:30:00|62.83|60.83|63.42|61.42|63.84|61.84|61.92|59.92|0
1700836500000|2023-11-24 14:35:00|63.25|61.25|62.58|60.58|63.42|61.42|62.08|60.08|0
1700836800000|2023-11-24 14:40:00|62.5|60.5|62.28|60.28|62.91|60.91|61.95|59.95|0
1700837100000|2023-11-24 14:45:00|62.37|60.37|62.33|60.33|62.74|60.74|61.83|59.83|0
1700837400000|2023-11-24 14:50:00|62.16|60.16|62.99|60.99|62.99|60.99|62.16|60.16|0
1700837700000|2023-11-24 14:55:00|62.91|60.91|63.41|61.41|63.58|61.58|62.82|60.82|0
1700838000000|2023-11-24 15:00:00|63.5|61.5|63.83|61.83|64|62|63.41|61.41|0
1700838300000|2023-11-24 15:05:00|63.92|61.92|63.07|61.07|63.92|61.92|62.82|60.82|0
1700838600000|2023-11-24 15:10:00|63.16|61.16|62.48|60.48|63.24|61.24|62.32|60.32|0
1700838900000|2023-11-24 15:15:00|62.4|60.4|62.65|60.65|62.9|60.9|61.9|59.9|0
1700839200000|2023-11-24 15:20:00|62.57|60.57|61.77|59.77|62.98|60.98|61.69|59.69|0
1700839500000|2023-11-24 15:25:00|61.86|59.86|61.69|59.69|61.94|59.94|61.44|59.44|0
1700839800000|2023-11-24 15:30:00|61.61|59.61|61.77|59.77|62.27|60.27|61.61|59.61|0
1700840100000|2023-11-24 15:35:00|61.85|59.85|62.1|60.1|62.52|60.52|61.52|59.52|0
1700840400000|2023-11-24 15:40:00|62.19|60.19|61.93|59.93|62.44|60.44|61.93|59.93|0
1700840700000|2023-11-24 15:45:00|62.02|60.02|61.47|59.47|62.27|60.27|61.3|59.3|0
1700841000000|2023-11-24 15:50:00|61.39|59.39|61.55|59.55|61.63|59.63|60.39|58.39|0
1700841300000|2023-11-24 15:55:00|61.47|59.47|61.71|59.71|61.88|59.88|61.13|59.13|0
1700841600000|2023-11-24 16:00:00|61.63|59.63|61.55|59.55|61.96|59.96|61.46|59.46|0
1700841900000|2023-11-24 16:05:00|61.46|59.46|61.25|59.25|61.5|59.5|60.67|58.67|0
1700842200000|2023-11-24 16:10:00|61.16|59.16|61.33|59.33|61.58|59.58|61.16|59.16|0
1700842500000|2023-11-24 16:15:00|61.41|59.41|61.16|59.16|61.5|59.5|61.08|59.08|0
1700842800000|2023-11-24 16:20:00|61.24|59.24|60.99|58.99|61.41|59.41|60.83|58.83|0
1700843100000|2023-11-24 16:25:00|61.08|59.08|60.91|58.91|61.24|59.24|60.5|58.5|0
1700843400000|2023-11-24 16:30:00|60.99|58.99|60.66|58.66|61.07|59.07|60.58|58.58|0
1700843700000|2023-11-24 16:35:00|60.58|58.58|60.49|58.49|61.16|59.16|60.49|58.49|0
1700844000000|2023-11-24 16:40:00|60.41|58.41|60.49|58.49|60.9|58.9|60.41|58.41|0
1700844300000|2023-11-24 16:45:00|60.57|58.57|60.49|58.49|60.82|58.82|60.49|58.49|0
1700844600000|2023-11-24 16:50:00|60.57|58.57|60.49|58.49|60.74|58.74|60.49|58.49|0
1700844900000|2023-11-24 16:55:00|60.57|58.57|60.57|58.57|60.9|58.9|60.4|58.4|0
1700845200000|2023-11-24 17:00:00|60.49|58.49|60.48|58.48|60.98|58.98|60.4|58.4|0
1700845500000|2023-11-24 17:05:00|60.4|58.4|60.73|58.73|60.73|58.73|60.24|58.24|0
1700845800000|2023-11-24 17:10:00|60.65|58.65|60.98|58.98|61.06|59.06|60.65|58.65|0
1700846100000|2023-11-24 17:15:00|60.89|58.89|60.13|58.13|61.23|59.23|59.89|57.89|0
1700846400000|2023-11-24 17:20:00|60.21|58.21|59.47|57.47|60.21|58.21|59.39|57.39|0
1700846700000|2023-11-24 17:25:00|59.55|57.55|59.39|57.39|59.97|57.97|59.31|57.31|0
1700847000000|2023-11-24 17:30:00|59.31|57.31|59.88|57.88|59.96|57.96|59.23|57.23|0
1700847300000|2023-11-24 17:35:00|59.96|57.96|59.96|57.96|60|58|59.71|57.71|0
1700847600000|2023-11-24 17:40:00|60.04|58.04|59.47|57.47|60.13|58.13|59.47|57.47|0
1700847900000|2023-11-24 17:45:00|59.55|57.55|59.25|57.25|60.29|58.29|59.17|57.17|0
1700848200000|2023-11-24 17:50:00|59.33|57.33|59.82|57.82|59.99|57.99|59.08|57.08|0
1700848500000|2023-11-24 17:55:00|59.91|57.91|60.15|58.15|60.48|58.48|59.82|57.82|0
1700848800000|2023-11-24 18:00:00|60.24|58.24|60.15|58.15|60.82|58.82|60.07|58.07|0
1700849100000|2023-11-24 18:05:00|60.23|58.23|60.31|58.31|60.48|58.48|60.23|58.23|0
1700849400000|2023-11-24 18:10:00|60.4|58.4|60.31|58.31|60.48|58.48|60.23|58.23|0
1700849700000|2023-11-24 18:15:00|60.27|58.27|59.95|57.95|60.27|58.27|59.95|57.95|0
1700850600000|2023-11-24 18:30:00|59.64|57.64|59.64|57.64|59.64|57.64|59.64|57.64|0
1700850900000|2023-11-24 18:35:00|59.33|57.33|59.64|57.64|59.64|57.64|59.33|57.33|0
1700851500000|2023-11-24 18:45:00|60.04|57.24|60.03|57.23|60.04|57.24|60.03|57.23|0
1700853600000|2023-11-24 19:20:00|60.02|57.22|60.02|57.22|60.02|57.22|60.02|57.22|0
1700855400000|2023-11-24 19:50:00|59.7|56.9|59.7|56.9|60.02|57.22|59.7|56.9|0
1700855700000|2023-11-24 19:55:00|60.01|57.21|60.01|57.21|60.01|57.21|59.86|57.06|0
1700856000000|2023-11-24 20:00:00|60.32|57.52|60.32|57.52|60.32|57.52|60.32|57.52|0
1700856300000|2023-11-24 20:05:00|60.01|57.21|60.01|57.21|60.17|57.37|60.01|57.21|0
1700856600000|2023-11-24 20:10:00|59.7|56.9|60.01|57.21|60.01|57.21|59.7|56.9|0
1700857200000|2023-11-24 20:20:00|60|57.2|60|57.2|60|57.2|60|57.2|0
1700858100000|2023-11-24 20:35:00|59.84|57.04|60|57.2|60|57.2|59.84|57.04|0
1700858400000|2023-11-24 20:40:00|59.69|56.89|59.69|56.89|59.69|56.89|59.69|56.89|0
1700858700000|2023-11-24 20:45:00|59.84|57.04|60|57.2|60|57.2|59.69|56.89|0
1700859000000|2023-11-24 20:50:00|59.68|56.88|59.68|56.88|59.68|56.88|59.68|56.88|0
1700859300000|2023-11-24 20:55:00|60|57.2|59.68|56.88|60|57.2|59.68|56.88|0
1701048900000|2023-11-27 01:35:00|57.13|55.13|57.05|55.05|57.13|55.13|57.05|55.05|0
1701049200000|2023-11-27 01:40:00|57.13|55.13|57.05|55.05|57.13|55.13|56.89|54.89|0
1701049500000|2023-11-27 01:45:00|56.97|54.97|57.21|55.21|57.29|55.29|56.97|54.97|0
1701049800000|2023-11-27 01:50:00|57.29|55.29|56.97|54.97|57.29|55.29|56.97|54.97|0
1701050100000|2023-11-27 01:55:00|56.89|54.89|56.89|54.89|56.97|54.97|56.81|54.81|0
1701050400000|2023-11-27 02:00:00|56.97|54.97|56.41|54.41|56.97|54.97|56.25|54.25|0
1701050700000|2023-11-27 02:05:00|56.33|54.33|56.01|54.01|56.41|54.41|56.01|54.01|0
1701051000000|2023-11-27 02:10:00|55.93|53.93|56.17|54.17|56.33|54.33|55.85|53.85|0
1701051300000|2023-11-27 02:15:00|56.09|54.09|56.01|54.01|56.32|54.32|56.01|54.01|0
1701051600000|2023-11-27 02:20:00|55.93|53.93|55.85|53.85|56.01|54.01|55.77|53.77|0
1701051900000|2023-11-27 02:25:00|55.77|53.77|55.85|53.85|55.93|53.93|55.77|53.77|0
1701052200000|2023-11-27 02:30:00|55.77|53.77|55.69|53.69|55.85|53.85|55.61|53.61|0
1701052500000|2023-11-27 02:35:00|55.73|53.73|55.84|53.84|55.92|53.92|55.69|53.69|0
1701052800000|2023-11-27 02:40:00|55.76|53.76|55.76|53.76|55.84|53.84|55.61|53.61|0
1701053100000|2023-11-27 02:45:00|55.84|53.84|55.68|53.68|55.84|53.84|55.68|53.68|0
1701053400000|2023-11-27 02:50:00|55.76|53.76|55.76|53.76|55.84|53.84|55.68|53.68|0
1701053700000|2023-11-27 02:55:00|55.68|53.68|55.76|53.76|55.76|53.76|55.6|53.6|0
1701054000000|2023-11-27 03:00:00|55.84|53.84|55.68|53.68|55.84|53.84|55.68|53.68|0
1701054300000|2023-11-27 03:05:00|55.6|53.6|55.6|53.6|55.6|53.6|55.52|53.52|0
1701054600000|2023-11-27 03:10:00|55.52|53.52|55.68|53.68|55.75|53.75|55.52|53.52|0
1701054900000|2023-11-27 03:15:00|55.67|53.67|55.6|53.6|55.67|53.67|55.52|53.52|0
1701055200000|2023-11-27 03:20:00|55.52|53.52|55.44|53.44|55.6|53.6|55.36|53.36|0
1701055500000|2023-11-27 03:25:00|55.36|53.36|55.04|53.04|55.36|53.36|54.97|52.97|0
1701055800000|2023-11-27 03:30:00|55.12|53.12|55.43|53.43|55.51|53.51|55.08|53.08|0
1701056100000|2023-11-27 03:35:00|55.36|53.36|55.2|53.2|55.43|53.43|55.2|53.2|0
1701056400000|2023-11-27 03:40:00|55.28|53.28|55.59|53.59|55.67|53.67|55.2|53.2|0
1701056700000|2023-11-27 03:45:00|55.51|53.51|55.51|53.51|55.59|53.59|55.51|53.51|0
1701057000000|2023-11-27 03:50:00|55.43|53.43|55.66|53.66|55.66|53.66|55.43|53.43|0
1701057300000|2023-11-27 03:55:00|55.74|53.74|55.66|53.66|55.74|53.74|55.58|53.58|0
1701057600000|2023-11-27 04:00:00|55.58|53.58|55.66|53.66|55.66|53.66|55.58|53.58|0
1701057900000|2023-11-27 04:05:00|55.58|53.58|55.58|53.58|55.58|53.58|55.58|53.58|0
1701058200000|2023-11-27 04:10:00|55.5|53.5|55.5|53.5|55.58|53.58|55.5|53.5|0
1701058500000|2023-11-27 04:15:00|55.58|53.58|55.66|53.66|55.66|53.66|55.5|53.5|0
1701058800000|2023-11-27 04:20:00|55.73|53.73|55.65|53.65|55.73|53.73|55.58|53.58|0
1701059100000|2023-11-27 04:25:00|55.61|53.61|55.57|53.57|55.61|53.61|55.5|53.5|0
1701059700000|2023-11-27 04:35:00|55.49|53.49|55.49|53.49|55.49|53.49|55.49|53.49|0
1701060000000|2023-11-27 04:40:00|55.57|53.57|55.73|53.73|55.81|53.81|55.57|53.57|0
1701060300000|2023-11-27 04:45:00|55.65|53.65|55.65|53.65|55.73|53.73|55.65|53.65|0
1701060600000|2023-11-27 04:50:00|55.64|53.64|55.64|53.64|55.64|53.64|55.57|53.57|0
1701060900000|2023-11-27 04:55:00|55.72|53.72|55.56|53.56|55.72|53.72|55.56|53.56|0
1701061200000|2023-11-27 05:00:00|55.64|53.64|55.33|53.33|55.64|53.64|55.25|53.25|0
1701061500000|2023-11-27 05:05:00|55.25|53.25|55.17|53.17|55.25|53.25|55.17|53.17|0
1701061800000|2023-11-27 05:10:00|55.09|53.09|55.09|53.09|55.17|53.17|55.01|53.01|0
1701062100000|2023-11-27 05:15:00|55.17|53.17|55.09|53.09|55.17|53.17|54.93|52.93|0
1701062400000|2023-11-27 05:20:00|55.01|53.01|54.93|52.93|55.09|53.09|54.85|52.85|0
1701062700000|2023-11-27 05:25:00|55.01|53.01|54.93|52.93|55.32|53.32|54.93|52.93|0
1701063000000|2023-11-27 05:30:00|55.01|53.01|55.32|53.32|55.4|53.4|55.01|53.01|0
1701063300000|2023-11-27 05:35:00|55.24|53.24|55.32|53.32|55.32|53.32|55.24|53.24|0
1701063600000|2023-11-27 05:40:00|55.39|53.39|55.55|53.55|55.71|53.71|55.32|53.32|0
1701063900000|2023-11-27 05:45:00|55.63|53.63|55.55|53.55|55.63|53.63|55.47|53.47|0
1701064200000|2023-11-27 05:50:00|55.51|53.51|55.16|53.16|55.55|53.55|55.16|53.16|0
1701064500000|2023-11-27 05:55:00|55.23|53.23|54.61|52.61|55.23|53.23|54.61|52.61|0
1701064800000|2023-11-27 06:00:00|54.69|52.69|54.84|52.84|54.92|52.92|54.61|52.61|0
1701065100000|2023-11-27 06:05:00|54.76|52.76|55.23|53.23|55.31|53.31|54.76|52.76|0
1701065400000|2023-11-27 06:10:00|55.31|53.31|55.54|53.54|55.54|53.54|55.31|53.31|0
1701065700000|2023-11-27 06:15:00|55.46|53.46|55.38|53.38|55.54|53.54|55.3|53.3|0
1701066000000|2023-11-27 06:20:00|55.46|53.46|55.62|53.62|55.69|53.69|55.38|53.38|0
1701066300000|2023-11-27 06:25:00|55.54|53.54|55.54|53.54|55.77|53.77|55.54|53.54|0
1701066600000|2023-11-27 06:30:00|55.46|53.46|55.53|53.53|55.61|53.61|55.14|53.14|0
1701066900000|2023-11-27 06:35:00|55.61|53.61|55.38|53.38|55.61|53.61|55.38|53.38|0
1701067200000|2023-11-27 06:40:00|55.3|53.3|55.37|53.37|55.45|53.45|55.3|53.3|0
1701067500000|2023-11-27 06:45:00|55.45|53.45|55.69|53.69|55.69|53.69|55.37|53.37|0
1701067800000|2023-11-27 06:50:00|55.65|53.65|55.53|53.53|55.69|53.69|55.45|53.45|0
1701068100000|2023-11-27 06:55:00|55.61|53.61|55.45|53.45|55.76|53.76|55.45|53.45|0
1701068400000|2023-11-27 07:00:00|55.53|53.53|55.92|53.92|56|54|55.53|53.53|0
1701068700000|2023-11-27 07:05:00|56|54|56|54|56|54|55.84|53.84|0
1701069000000|2023-11-27 07:10:00|56.07|54.07|56.31|54.31|56.31|54.31|55.92|53.92|0
1701069300000|2023-11-27 07:15:00|56.23|54.23|56.31|54.31|56.31|54.31|56.15|54.15|0
1701069600000|2023-11-27 07:20:00|56.23|54.23|56.63|54.63|56.78|54.78|56.23|54.23|0
1701069900000|2023-11-27 07:25:00|56.7|54.7|56.46|54.46|56.7|54.7|56.46|54.46|0
1701070200000|2023-11-27 07:30:00|56.54|54.54|56.46|54.46|56.62|54.62|56.38|54.38|0
1701070500000|2023-11-27 07:35:00|56.54|54.54|56.62|54.62|56.62|54.62|56.46|54.46|0
1701070800000|2023-11-27 07:40:00|56.54|54.54|56.38|54.38|56.62|54.62|56.3|54.3|0
1701071100000|2023-11-27 07:45:00|56.46|54.46|56.54|54.54|56.54|54.54|56.46|54.46|0
1701071400000|2023-11-27 07:50:00|56.62|54.62|56.77|54.77|56.85|54.85|56.54|54.54|0
1701071700000|2023-11-27 07:55:00|56.81|54.81|56.77|54.77|56.93|54.93|56.61|54.61|0
1701072000000|2023-11-27 08:00:00|56.85|54.85|56.77|54.77|56.93|54.93|56.45|54.45|0
1701072300000|2023-11-27 08:05:00|56.69|54.69|56.77|54.77|56.93|54.93|56.53|54.53|0
1701072600000|2023-11-27 08:10:00|56.85|54.85|56.57|54.57|56.93|54.93|56.53|54.53|0
1701072900000|2023-11-27 08:15:00|56.61|54.61|57.33|55.33|57.33|55.33|56.61|54.61|0
1701073200000|2023-11-27 08:20:00|57.25|55.25|57.49|55.49|57.57|55.57|57.25|55.25|0
1701073500000|2023-11-27 08:25:00|57.57|55.57|57.4|55.4|57.81|55.81|57.4|55.4|0
1701073800000|2023-11-27 08:30:00|57.48|55.48|57.73|55.73|57.81|55.81|57.28|55.28|0
1701074100000|2023-11-27 08:35:00|57.81|55.81|57.72|55.72|57.89|55.89|57.64|55.64|0
1701074400000|2023-11-27 08:40:00|57.8|55.8|57.32|55.32|57.88|55.88|57.32|55.32|0
1701074700000|2023-11-27 08:45:00|57.24|55.24|57.32|55.32|57.48|55.48|57.24|55.24|0
1701075000000|2023-11-27 08:50:00|57.24|55.24|57.32|55.32|57.48|55.48|57.16|55.16|0
1701075300000|2023-11-27 08:55:00|57.24|55.24|57.23|55.23|57.32|55.32|57.07|55.07|0
1701075600000|2023-11-27 09:00:00|57.15|55.15|56.51|54.51|57.23|55.23|56.43|54.43|0
1701075900000|2023-11-27 09:05:00|56.59|54.59|56.51|54.51|56.59|54.59|56.27|54.27|0
1701076200000|2023-11-27 09:10:00|56.59|54.59|56.99|54.99|57.07|55.07|56.51|54.51|0
1701076500000|2023-11-27 09:15:00|56.91|54.91|56.35|54.35|57.07|55.07|56.35|54.35|0
1701076800000|2023-11-27 09:20:00|56.43|54.43|56.43|54.43|56.59|54.59|56.27|54.27|0
1701077100000|2023-11-27 09:25:00|56.51|54.51|56.51|54.51|56.67|54.67|56.35|54.35|0
1701077400000|2023-11-27 09:30:00|56.59|54.59|56.35|54.35|56.59|54.59|56.27|54.27|0
1701077700000|2023-11-27 09:35:00|56.27|54.27|56.03|54.03|56.35|54.35|55.95|53.95|0
1701078000000|2023-11-27 09:40:00|56.11|54.11|55.87|53.87|56.11|54.11|55.87|53.87|0
1701078300000|2023-11-27 09:45:00|55.79|53.79|55.95|53.95|56.1|54.1|55.71|53.71|0
1701078600000|2023-11-27 09:50:00|55.87|53.87|55.71|53.71|55.95|53.95|55.71|53.71|0
1701078900000|2023-11-27 09:55:00|55.63|53.63|56.04|54.04|56.28|54.28|54.96|52.96|0
1701079200000|2023-11-27 10:00:00|56.12|54.12|56.36|54.36|56.44|54.44|56.12|54.12|0
1701079500000|2023-11-27 10:05:00|56.28|54.28|56.67|54.67|56.75|54.75|56.28|54.28|0
1701079800000|2023-11-27 10:10:00|56.75|54.75|57.63|55.63|57.63|55.63|56.67|54.67|0
1701080100000|2023-11-27 10:15:00|57.55|55.55|57.79|55.79|57.87|55.87|57.39|55.39|0
1701080400000|2023-11-27 10:20:00|57.87|55.87|58.03|56.03|58.11|56.11|57.79|55.79|0
1701080700000|2023-11-27 10:25:00|58.11|56.11|58.11|56.11|58.27|56.27|58.03|56.03|0
1701081000000|2023-11-27 10:30:00|58.19|56.19|57.86|55.86|58.19|56.19|57.78|55.78|0
1701081300000|2023-11-27 10:35:00|57.94|55.94|57.94|55.94|57.94|55.94|57.62|55.62|0
1701081600000|2023-11-27 10:40:00|58.02|56.02|58.1|56.1|58.35|56.35|57.94|55.94|0
1701081900000|2023-11-27 10:45:00|58.18|56.18|58.42|56.42|58.59|56.59|58.02|56.02|0
1701082200000|2023-11-27 10:50:00|58.51|56.51|58.83|56.83|58.83|56.83|58.42|56.42|0
1701082500000|2023-11-27 10:55:00|58.99|56.99|59.07|57.07|59.07|57.07|58.91|56.91|0
1701082800000|2023-11-27 11:00:00|58.99|56.99|58.91|56.91|59.15|57.15|58.83|56.83|0
1701083100000|2023-11-27 11:05:00|58.99|56.99|59.07|57.07|59.15|57.15|58.74|56.74|0
1701083400000|2023-11-27 11:10:00|58.99|56.99|58.9|56.9|59.15|57.15|58.9|56.9|0
1701083700000|2023-11-27 11:15:00|58.82|56.82|58.5|56.5|58.82|56.82|58.41|56.41|0
1701084000000|2023-11-27 11:20:00|58.58|56.58|58.41|56.41|58.58|56.58|58.33|56.33|0
1701084300000|2023-11-27 11:25:00|58.33|56.33|58.25|56.25|58.41|56.41|58.17|56.17|0
1701084600000|2023-11-27 11:30:00|58.33|56.33|58.57|56.57|58.57|56.57|58.33|56.33|0
1701084900000|2023-11-27 11:35:00|58.49|56.49|58.16|56.16|58.57|56.57|58.16|56.16|0
1701085200000|2023-11-27 11:40:00|58.08|56.08|58|56|58.33|56.33|58|56|0
1701085500000|2023-11-27 11:45:00|57.92|55.92|58|56|58.24|56.24|57.92|55.92|0
1701085800000|2023-11-27 11:50:00|57.92|55.92|57.52|55.52|57.92|55.92|57.52|55.52|0
1701086100000|2023-11-27 11:55:00|57.6|55.6|58|56|58|56|57.36|55.36|0
1701086400000|2023-11-27 12:00:00|57.92|55.92|58.4|56.4|58.4|56.4|57.92|55.92|0
1701086700000|2023-11-27 12:05:00|58.32|56.32|58.64|56.64|58.72|56.72|58.24|56.24|0
1701087000000|2023-11-27 12:10:00|58.56|56.56|58.64|56.64|58.97|56.97|58.56|56.56|0
1701087300000|2023-11-27 12:15:00|58.56|56.56|58.64|56.64|58.64|56.64|58.4|56.4|0
1701087600000|2023-11-27 12:20:00|58.72|56.72|58.47|56.47|58.88|56.88|58.39|56.39|0
1701087900000|2023-11-27 12:25:00|58.39|56.39|57.91|55.91|58.39|56.39|57.75|55.75|0
1701088200000|2023-11-27 12:30:00|57.99|55.99|58.07|56.07|58.47|56.47|57.99|55.99|0
1701088500000|2023-11-27 12:35:00|58.15|56.15|57.9|55.9|58.23|56.23|57.82|55.82|0
1701088800000|2023-11-27 12:40:00|57.98|55.98|57.82|55.82|57.98|55.98|57.58|55.58|0
1701089100000|2023-11-27 12:45:00|57.9|55.9|57.98|55.98|57.98|55.98|57.66|55.66|0
1701089400000|2023-11-27 12:50:00|57.9|55.9|58.06|56.06|58.14|56.14|57.9|55.9|0
1701089700000|2023-11-27 12:55:00|57.98|55.98|57.98|55.98|58.06|56.06|57.82|55.82|0
1701090000000|2023-11-27 13:00:00|58.06|56.06|58.3|56.3|58.3|56.3|57.82|55.82|0
1701090300000|2023-11-27 13:05:00|58.38|56.38|58.79|56.79|58.95|56.95|58.3|56.3|0
1701090600000|2023-11-27 13:10:00|58.87|56.87|58.78|56.78|59.03|57.03|58.7|56.7|0
1701090900000|2023-11-27 13:15:00|58.87|56.87|58.62|56.62|58.87|56.87|58.38|56.38|0
1701091200000|2023-11-27 13:20:00|58.7|56.7|58.78|56.78|58.86|56.86|58.54|56.54|0
1701091500000|2023-11-27 13:25:00|58.86|56.86|58.94|56.94|59.02|57.02|58.62|56.62|0
1701091800000|2023-11-27 13:30:00|59.02|57.02|58.7|56.7|59.02|57.02|58.53|56.53|0
1701092100000|2023-11-27 13:35:00|58.61|56.61|58.21|56.21|58.7|56.7|58.05|56.05|0
1701092400000|2023-11-27 13:40:00|58.13|56.13|58.16|56.16|58.37|56.37|58.12|56.12|0
1701092700000|2023-11-27 13:45:00|58.12|56.12|58.12|56.12|58.29|56.29|57.88|55.88|0
1701093000000|2023-11-27 13:50:00|58.04|56.04|58.28|56.28|58.45|56.45|57.8|55.8|0
1701093300000|2023-11-27 13:55:00|58.12|56.12|57.88|55.88|58.2|56.2|57.56|55.56|0
1701093600000|2023-11-27 14:00:00|57.96|55.96|57.39|55.39|58.36|56.36|57.31|55.31|0
1701093900000|2023-11-27 14:05:00|57.31|55.31|56.83|54.83|57.47|55.47|56.75|54.75|0
1701094200000|2023-11-27 14:10:00|56.91|54.91|56.67|54.67|56.91|54.91|56.59|54.59|0
1701094500000|2023-11-27 14:15:00|56.75|54.75|56.83|54.83|56.91|54.91|56.67|54.67|0
1701094800000|2023-11-27 14:20:00|56.91|54.91|57.39|55.39|57.47|55.47|56.75|54.75|0
1701095100000|2023-11-27 14:25:00|57.31|55.31|57.79|55.79|57.87|55.87|57.31|55.31|0
1701095400000|2023-11-27 14:30:00|57.95|55.95|57.06|55.06|59.83|57.83|57.06|55.06|0
1701095700000|2023-11-27 14:35:00|56.99|54.99|57.22|55.22|57.3|55.3|56.11|54.11|0
1701096000000|2023-11-27 14:40:00|57.14|55.14|56.98|54.98|57.38|55.38|56.59|54.59|0
1701096300000|2023-11-27 14:45:00|57.14|55.14|56.9|54.9|57.3|55.3|56.58|54.58|0
1701096600000|2023-11-27 14:50:00|56.82|54.82|57.3|55.3|57.3|55.3|56.19|54.19|0
1701096900000|2023-11-27 14:55:00|57.22|55.22|57.46|55.46|57.46|55.46|56.74|54.74|0
1701097200000|2023-11-27 15:00:00|57.62|55.62|58.18|56.18|58.34|56.34|57.46|55.46|0
1701097500000|2023-11-27 15:05:00|58.26|56.26|59.32|57.32|59.32|57.32|58.02|56.02|0
1701097800000|2023-11-27 15:10:00|59.57|57.57|58.91|56.91|59.81|57.81|58.26|56.26|0
1701098100000|2023-11-27 15:15:00|58.83|56.83|57.09|55.09|59.34|57.34|57.01|55.01|0
1701098400000|2023-11-27 15:20:00|57.17|55.17|55.98|53.98|57.58|55.58|55.98|53.98|0
1701098700000|2023-11-27 15:25:00|56.14|54.14|57.01|55.01|57.66|55.66|56.14|54.14|0
1701099000000|2023-11-27 15:30:00|57.17|55.17|57.9|55.9|57.9|55.9|57.17|55.17|0
1701099300000|2023-11-27 15:35:00|57.81|55.81|57.73|55.73|58.55|56.55|57.33|55.33|0
1701099600000|2023-11-27 15:40:00|57.65|55.65|57.97|55.97|58.3|56.3|57.65|55.65|0
1701099900000|2023-11-27 15:45:00|57.81|55.81|57.89|55.89|58.22|56.22|57.49|55.49|0
1701100200000|2023-11-27 15:50:00|57.81|55.81|57.73|55.73|57.97|55.97|57.49|55.49|0
1701100500000|2023-11-27 15:55:00|57.65|55.65|57.56|55.56|58.21|56.21|57.56|55.56|0
1701100800000|2023-11-27 16:00:00|57.65|55.65|56.76|54.76|57.65|55.65|56.68|54.68|0
1701101100000|2023-11-27 16:05:00|56.84|54.84|56.62|54.62|57|55|55.88|53.88|0
1701101400000|2023-11-27 16:10:00|56.7|54.7|56.3|54.3|56.86|54.86|55.82|53.82|0
1701101700000|2023-11-27 16:15:00|56.22|54.22|56.62|54.62|56.62|54.62|55.98|53.98|0
1701102000000|2023-11-27 16:20:00|56.54|54.54|56.46|54.46|57.18|55.18|56.38|54.38|0
1701102300000|2023-11-27 16:25:00|56.54|54.54|57.58|55.58|57.58|55.58|56.3|54.3|0
1701102600000|2023-11-27 16:30:00|57.5|55.5|57.09|55.09|57.66|55.66|56.69|54.69|0
1701102900000|2023-11-27 16:35:00|57.17|55.17|57.41|55.41|57.74|55.74|57.01|55.01|0
1701103200000|2023-11-27 16:40:00|57.5|55.5|57.41|55.41|57.82|55.82|56.85|54.85|0
1701103500000|2023-11-27 16:45:00|57.33|55.33|57.65|55.65|57.74|55.74|57.25|55.25|0
1701103800000|2023-11-27 16:50:00|57.57|55.57|58.14|56.14|58.22|56.22|57.57|55.57|0
1701104100000|2023-11-27 16:55:00|58.06|56.06|58.14|56.14|59.21|57.21|58.06|56.06|0
1701104400000|2023-11-27 17:00:00|58.22|56.22|58.06|56.06|58.22|56.22|57.73|55.73|0
1701104700000|2023-11-27 17:05:00|58.22|56.22|58.54|56.54|58.79|56.79|58.05|56.05|0
1701105000000|2023-11-27 17:10:00|58.46|56.46|58.54|56.54|58.71|56.71|58.3|56.3|0
1701105300000|2023-11-27 17:15:00|58.46|56.46|58.38|56.38|58.62|56.62|57.89|55.89|0
1701105600000|2023-11-27 17:20:00|58.29|56.29|57.72|55.72|58.29|56.29|57.56|55.56|0
1701105900000|2023-11-27 17:25:00|57.64|55.64|57.88|55.88|58.05|56.05|57.32|55.32|0
1701106200000|2023-11-27 17:30:00|57.8|55.8|58.05|56.05|58.21|56.21|57.72|55.72|0
1701106500000|2023-11-27 17:35:00|58.13|56.13|58.18|56.18|58.37|56.37|57.72|55.72|0
1701106800000|2023-11-27 17:40:00|58.26|56.26|58.91|56.91|59|57|58.26|56.26|0
1701107100000|2023-11-27 17:45:00|59|57|58.83|56.83|59.08|57.08|58.75|56.75|0
1701107400000|2023-11-27 17:50:00|58.75|56.75|58.99|56.99|58.99|56.99|58.58|56.58|0
1701107700000|2023-11-27 17:55:00|58.91|56.91|58.91|56.91|59.08|57.08|58.83|56.83|0
1701108000000|2023-11-27 18:00:00|58.83|56.83|59.4|57.4|59.49|57.49|58.26|56.26|0
1701108300000|2023-11-27 18:05:00|59.32|57.32|59.07|57.07|59.57|57.57|59.07|57.07|0
1701108600000|2023-11-27 18:10:00|59.15|57.15|59.81|57.81|59.9|57.9|59.15|57.15|0
1701108900000|2023-11-27 18:15:00|59.9|57.9|59.23|57.23|59.9|57.9|59.23|57.23|0
1701109200000|2023-11-27 18:20:00|59.15|57.15|58.9|56.9|59.23|57.23|58.82|56.82|0
1701109500000|2023-11-27 18:25:00|58.98|56.98|59.06|57.06|59.06|57.06|58.49|56.49|0
1701109800000|2023-11-27 18:30:00|58.98|56.98|59.31|57.31|59.39|57.39|58.9|56.9|0
1701110100000|2023-11-27 18:35:00|59.23|57.23|58.65|56.65|59.47|57.47|58.57|56.57|0
1701110400000|2023-11-27 18:40:00|58.73|56.73|58.57|56.57|58.9|56.9|58.41|56.41|0
1701110700000|2023-11-27 18:45:00|58.49|56.49|58.65|56.65|59.06|57.06|58.49|56.49|0
1701111000000|2023-11-27 18:50:00|58.48|56.48|58.48|56.48|58.89|56.89|58.48|56.48|0
1701111300000|2023-11-27 18:55:00|58.56|56.56|58.73|56.73|58.81|56.81|58.16|56.16|0
1701111600000|2023-11-27 19:00:00|58.81|56.81|58.89|56.89|59.22|57.22|58.64|56.64|0
1701111900000|2023-11-27 19:05:00|58.81|56.81|58.72|56.72|58.97|56.97|58.56|56.56|0
1701112200000|2023-11-27 19:10:00|58.68|56.68|58.72|56.72|58.81|56.81|58.56|56.56|0
1701112500000|2023-11-27 19:15:00|58.64|56.64|58.15|56.15|58.72|56.72|58.15|56.15|0
1701112800000|2023-11-27 19:20:00|58.07|56.07|58.23|56.23|58.39|56.39|58.03|56.03|0
1701113100000|2023-11-27 19:25:00|58.19|56.19|58.23|56.23|58.31|56.31|57.9|55.9|0
1701113400000|2023-11-27 19:30:00|58.15|56.15|57.82|55.82|58.23|56.23|57.74|55.74|0
1701113700000|2023-11-27 19:35:00|57.74|55.74|57.66|55.66|58.31|56.31|57.66|55.66|0
1701114000000|2023-11-27 19:40:00|57.58|55.58|56.45|54.45|57.58|55.58|55.5|53.5|0
1701114300000|2023-11-27 19:45:00|56.53|54.53|55.16|53.16|56.77|54.77|55|53|0
1701114600000|2023-11-27 19:50:00|55.24|53.24|55.31|53.31|55.39|53.39|55.08|53.08|0
1701114900000|2023-11-27 19:55:00|55.23|53.23|56.19|54.19|56.19|54.19|55.16|53.16|0
1701115200000|2023-11-27 20:00:00|56.27|54.27|56.18|54.18|56.43|54.43|56.02|54.02|0
1701115500000|2023-11-27 20:05:00|56.26|54.26|56.18|54.18|56.5|54.5|55.94|53.94|0
1701115800000|2023-11-27 20:10:00|56.1|54.1|55.86|53.86|56.26|54.26|55.86|53.86|0
1701116100000|2023-11-27 20:15:00|55.78|53.78|56.58|54.58|56.58|54.58|55.7|53.7|0
1701116400000|2023-11-27 20:20:00|56.66|54.66|57.14|55.14|57.14|55.14|56.58|54.58|0
1701116700000|2023-11-27 20:25:00|57.22|55.22|57.14|55.14|57.3|55.3|56.82|54.82|0
1701117000000|2023-11-27 20:30:00|57.22|55.22|57.38|55.38|57.46|55.46|56.98|54.98|0
1701117300000|2023-11-27 20:35:00|57.3|55.3|58.4|56.4|58.81|56.81|57.3|55.3|0
1701117600000|2023-11-27 20:40:00|58.49|56.49|58.08|56.08|58.57|56.57|57.99|55.99|0
1701117900000|2023-11-27 20:45:00|57.99|55.99|57.18|55.18|58.16|56.16|57.18|55.18|0
1701118200000|2023-11-27 20:50:00|57.26|55.26|56.62|54.62|57.75|55.75|56.62|54.62|0
1701118500000|2023-11-27 20:55:00|56.38|54.38|56.38|54.38|56.86|54.86|55.82|53.82|0
1701118800000|2023-11-27 21:00:00|56.22|54.22|55.82|53.82|56.38|54.38|55.74|53.74|0
1701119100000|2023-11-27 21:05:00|56.06|54.06|56.21|54.21|56.45|54.45|56.06|54.06|0
1701119400000|2023-11-27 21:10:00|56.13|54.13|56.21|54.21|56.29|54.29|56.13|54.13|0
1701119700000|2023-11-27 21:15:00|56.29|54.29|56.47|54.27|56.47|54.29|56.15|53.95|0
1701120000000|2023-11-27 21:20:00|56.55|54.35|56.71|54.51|56.79|54.59|56.55|54.35|0
1701120300000|2023-11-27 21:25:00|56.63|54.43|56.63|54.43|56.71|54.51|56.63|54.43|0
1701120900000|2023-11-27 21:35:00|56.62|54.42|56.62|54.42|56.7|54.5|56.62|54.42|0
1701121200000|2023-11-27 21:40:00|56.7|54.5|56.78|54.58|56.78|54.58|56.62|54.42|0
1701121500000|2023-11-27 21:45:00|56.74|54.54|56.78|54.58|56.78|54.58|56.7|54.5|0
1701121800000|2023-11-27 21:50:00|56.7|54.5|56.7|54.5|56.7|54.5|56.7|54.5|0
1701122100000|2023-11-27 21:55:00|56.78|54.58|56.82|54.62|56.86|54.66|56.78|54.58|0
1701122400000|2023-11-27 22:00:00|56.78|54.58|56.77|54.57|56.78|54.58|56.72|54.52|0
1701122700000|2023-11-27 22:05:00|56.76|54.56|56.77|54.57|56.77|54.57|56.76|54.56|0
1701123000000|2023-11-27 22:10:00|56.8|54.6|56.8|54.6|56.8|54.6|56.8|54.6|0
1701123300000|2023-11-27 22:15:00|56.77|54.57|56.76|54.56|56.8|54.6|56.76|54.56|0
1701123600000|2023-11-27 22:20:00|56.74|54.54|56.76|54.56|56.76|54.56|56.74|54.54|0
1701124500000|2023-11-27 22:35:00|56.75|54.55|56.91|54.71|56.91|54.71|56.75|54.55|0
1701124800000|2023-11-27 22:40:00|56.9|54.7|56.86|54.66|56.91|54.71|56.83|54.63|0
1701125100000|2023-11-27 22:45:00|56.85|54.65|56.82|54.62|56.85|54.65|56.82|54.62|0
1701125400000|2023-11-27 22:50:00|56.81|54.61|56.81|54.61|56.81|54.61|56.8|54.6|0
1701125700000|2023-11-27 22:55:00|56.77|54.57|56.8|54.6|56.8|54.6|56.77|54.57|0
1701126000000|2023-11-27 23:00:00|56.88|54.68|57.2|55|57.2|55|56.76|54.56|0
1701126300000|2023-11-27 23:05:00|57.16|54.96|57.24|55.04|57.32|55.12|57.08|54.88|0
1701126600000|2023-11-27 23:10:00|57.16|54.96|57.32|55.12|57.32|55.12|57.16|54.96|0
1701126900000|2023-11-27 23:15:00|57.24|55.04|57.32|55.12|57.32|55.12|57.24|55.04|0
1701127200000|2023-11-27 23:20:00|57.31|55.11|57.31|55.11|57.31|55.11|57.23|55.03|0
1701127500000|2023-11-27 23:25:00|57.23|55.03|57.31|55.11|57.31|55.11|57.23|55.03|0
1701127800000|2023-11-27 23:30:00|57.23|55.03|57.07|54.87|57.31|55.11|57.07|54.87|0
1701128100000|2023-11-27 23:35:00|57.15|54.95|57.31|55.11|57.31|55.11|57.15|54.95|0
1701128400000|2023-11-27 23:40:00|57.23|55.03|57.31|55.11|57.31|55.11|57.15|54.95|0
1701128700000|2023-11-27 23:45:00|57.23|55.03|57.39|55.19|57.39|55.19|57.23|55.03|0
1701129000000|2023-11-27 23:50:00|57.31|55.11|57.3|55.1|57.39|55.19|57.3|55.1|0
1701129300000|2023-11-27 23:55:00|57.38|55.18|57.46|55.26|57.46|55.26|57.38|55.18|0
1701129600000|2023-11-28 00:00:00|57.38|55.18|57.14|54.94|57.38|55.18|56.98|54.78|0
1701129900000|2023-11-28 00:05:00|57.06|54.86|57.06|54.86|57.14|54.94|56.98|54.78|0
1701130200000|2023-11-28 00:10:00|56.98|54.78|57.06|54.86|57.06|54.86|56.9|54.7|0
1701130500000|2023-11-28 00:15:00|56.98|54.78|56.73|54.53|56.98|54.78|56.57|54.37|0
1701130800000|2023-11-28 00:20:00|56.65|54.45|56.33|54.13|56.65|54.45|56.17|53.97|0
1701131100000|2023-11-28 00:25:00|56.25|54.05|56.25|54.05|56.25|54.05|56.09|53.89|0
1701131400000|2023-11-28 00:30:00|56.17|53.97|56.65|54.45|56.73|54.53|56.17|53.97|0
1701131700000|2023-11-28 00:35:00|56.57|54.37|56.65|54.45|56.73|54.53|56.49|54.29|0
1701132000000|2023-11-28 00:40:00|56.73|54.53|56.73|54.53|56.81|54.61|56.65|54.45|0
1701132300000|2023-11-28 00:45:00|56.57|54.37|56.72|54.52|56.72|54.52|56.56|54.36|0
1701132600000|2023-11-28 00:50:00|56.8|54.6|56.88|54.68|56.96|54.76|56.8|54.6|0
1701132900000|2023-11-28 00:55:00|56.8|54.6|56.8|54.6|56.8|54.6|56.72|54.52|0
1701133200000|2023-11-28 01:00:00|56.72|54.52|56.56|54.36|56.72|54.52|56.56|54.36|0
1701133500000|2023-11-28 01:05:00|56.64|54.44|57.04|54.84|57.12|54.92|56.56|54.36|0
1701133800000|2023-11-28 01:10:00|56.96|54.76|57.12|54.92|57.12|54.92|56.88|54.68|0
1701134100000|2023-11-28 01:15:00|57.04|54.84|56.96|54.76|57.12|54.92|56.79|54.59|0
1701134400000|2023-11-28 01:20:00|56.95|54.75|56.73|54.53|56.97|54.77|56.73|54.53|0
1701134700000|2023-11-28 01:25:00|56.81|54.61|56.73|54.53|56.89|54.69|56.65|54.45|0
1701135000000|2023-11-28 01:30:00|56.63|54.63|56.31|54.31|56.63|54.63|56.23|54.23|0
1701135300000|2023-11-28 01:35:00|56.23|54.23|56.31|54.31|56.47|54.47|56.23|54.23|0
1701135600000|2023-11-28 01:40:00|56.39|54.39|56.79|54.79|56.95|54.95|56.39|54.39|0
1701135900000|2023-11-28 01:45:00|56.87|54.87|57.11|55.11|57.27|55.27|56.79|54.79|0
1701136200000|2023-11-28 01:50:00|57.03|55.03|56.94|54.94|57.11|55.11|56.86|54.86|0
1701136500000|2023-11-28 01:55:00|57.02|55.02|57.02|55.02|57.18|55.18|56.94|54.94|0
1701136800000|2023-11-28 02:00:00|57.1|55.1|57.18|55.18|57.18|55.18|57.06|55.06|0
1701137100000|2023-11-28 02:05:00|57.1|55.1|57.26|55.26|57.34|55.34|57.1|55.1|0
1701137400000|2023-11-28 02:10:00|57.18|55.18|57.18|55.18|57.26|55.26|57.1|55.1|0
1701137700000|2023-11-28 02:15:00|57.26|55.26|57.34|55.34|57.42|55.42|57.18|55.18|0
1701138000000|2023-11-28 02:20:00|57.42|55.42|57.58|55.58|57.66|55.66|57.42|55.42|0
1701138300000|2023-11-28 02:25:00|57.5|55.5|57.5|55.5|57.58|55.58|57.5|55.5|0
1701138600000|2023-11-28 02:30:00|57.58|55.58|57.66|55.66|57.66|55.66|57.42|55.42|0
1701138900000|2023-11-28 02:35:00|57.58|55.58|57.66|55.66|57.74|55.74|57.49|55.49|0
1701139200000|2023-11-28 02:40:00|57.57|55.57|57.49|55.49|57.66|55.66|57.41|55.41|0
1701139500000|2023-11-28 02:45:00|57.57|55.57|57.41|55.41|57.57|55.57|57.41|55.41|0
1701139800000|2023-11-28 02:50:00|57.49|55.49|57.41|55.41|57.49|55.49|57.41|55.41|0
1701140100000|2023-11-28 02:55:00|57.49|55.49|57.33|55.33|57.49|55.49|57.33|55.33|0
1701140400000|2023-11-28 03:00:00|57.41|55.41|57.16|55.16|57.41|55.41|57.16|55.16|0
1701140700000|2023-11-28 03:05:00|57.24|55.24|57.16|55.16|57.24|55.24|57.08|55.08|0
1701141000000|2023-11-28 03:10:00|57.24|55.24|57.16|55.16|57.24|55.24|57.16|55.16|0
1701141300000|2023-11-28 03:15:00|57.08|55.08|56.52|54.52|57.08|55.08|56.52|54.52|0
1701141600000|2023-11-28 03:20:00|56.6|54.6|56.92|54.92|57|55|56.6|54.6|0
1701141900000|2023-11-28 03:25:00|57|55|57.24|55.24|57.24|55.24|56.92|54.92|0
1701142200000|2023-11-28 03:30:00|57.16|55.16|56.83|54.83|57.16|55.16|56.83|54.83|0
1701142500000|2023-11-28 03:35:00|56.91|54.91|56.75|54.75|56.91|54.91|56.75|54.75|0
1701142800000|2023-11-28 03:40:00|56.83|54.83|56.67|54.67|56.83|54.83|56.67|54.67|0
1701143100000|2023-11-28 03:45:00|56.59|54.59|56.51|54.51|56.67|54.67|56.51|54.51|0
1701143400000|2023-11-28 03:50:00|56.59|54.59|56.67|54.67|56.75|54.75|56.51|54.51|0
1701143700000|2023-11-28 03:55:00|56.66|54.66|56.5|54.5|56.66|54.66|56.5|54.5|0
1701144000000|2023-11-28 04:00:00|56.58|54.58|56.5|54.5|56.58|54.58|56.5|54.5|0
1701144300000|2023-11-28 04:05:00|56.42|54.42|56.42|54.42|56.42|54.42|56.34|54.34|0
1701144600000|2023-11-28 04:10:00|56.5|54.5|56.5|54.5|56.58|54.58|56.42|54.42|0
1701144900000|2023-11-28 04:15:00|56.42|54.42|56.5|54.5|56.5|54.5|56.42|54.42|0
1701145200000|2023-11-28 04:20:00|56.58|54.58|56.5|54.5|56.66|54.66|56.42|54.42|0
1701145500000|2023-11-28 04:25:00|56.42|54.42|56.33|54.33|56.5|54.5|56.33|54.33|0
1701145800000|2023-11-28 04:30:00|56.41|54.41|56.33|54.33|56.49|54.49|56.33|54.33|0
1701146100000|2023-11-28 04:35:00|56.41|54.41|56.33|54.33|56.41|54.41|56.25|54.25|0
1701146400000|2023-11-28 04:40:00|56.41|54.41|56.41|54.41|56.41|54.41|56.33|54.33|0
1701146700000|2023-11-28 04:45:00|56.33|54.33|56.41|54.41|56.49|54.49|56.33|54.33|0
1701147000000|2023-11-28 04:50:00|56.33|54.33|56.33|54.33|56.33|54.33|56.33|54.33|0
1701147300000|2023-11-28 04:55:00|56.41|54.41|56.48|54.48|56.56|54.56|56.41|54.41|0
1701147600000|2023-11-28 05:00:00|56.56|54.56|56.48|54.48|56.56|54.56|56.32|54.32|0
1701147900000|2023-11-28 05:05:00|56.4|54.4|56.4|54.4|56.4|54.4|56.4|54.4|0
1701148200000|2023-11-28 05:10:00|56.48|54.48|56.4|54.4|56.48|54.48|56.4|54.4|0
1701148500000|2023-11-28 05:15:00|56.48|54.48|56.32|54.32|56.48|54.48|56.32|54.32|0
1701148800000|2023-11-28 05:20:00|56.24|54.24|56.4|54.4|56.4|54.4|56.24|54.24|0
1701149100000|2023-11-28 05:25:00|56.48|54.48|56.56|54.56|56.64|54.64|56.48|54.48|0
1701149400000|2023-11-28 05:30:00|56.55|54.55|56.95|54.95|56.95|54.95|56.55|54.55|0
1701149700000|2023-11-28 05:35:00|57.03|55.03|57.03|55.03|57.03|55.03|56.95|54.95|0
1701150000000|2023-11-28 05:40:00|56.95|54.95|56.63|54.63|57.03|55.03|56.63|54.63|0
1701150300000|2023-11-28 05:45:00|56.71|54.71|56.87|54.87|56.87|54.87|56.71|54.71|0
1701150600000|2023-11-28 05:50:00|56.79|54.79|56.55|54.55|56.79|54.79|56.55|54.55|0
1701150900000|2023-11-28 05:55:00|56.63|54.63|56.87|54.87|56.87|54.87|56.55|54.55|0
1701151200000|2023-11-28 06:00:00|56.79|54.79|57.19|55.19|57.19|55.19|56.74|54.74|0
1701151500000|2023-11-28 06:05:00|57.11|55.11|57.1|55.1|57.11|55.11|57.02|55.02|0
1701151800000|2023-11-28 06:10:00|57.02|55.02|56.94|54.94|57.02|55.02|56.86|54.86|0
1701152100000|2023-11-28 06:15:00|57.02|55.02|57.26|55.26|57.34|55.34|57.02|55.02|0
1701152400000|2023-11-28 06:20:00|57.3|55.3|57.34|55.34|57.34|55.34|57.18|55.18|0
1701152700000|2023-11-28 06:25:00|57.26|55.26|57.26|55.26|57.34|55.34|57.26|55.26|0
1701153000000|2023-11-28 06:30:00|57.34|55.34|57.34|55.34|57.42|55.42|57.26|55.26|0
1701153300000|2023-11-28 06:35:00|57.42|55.42|57.42|55.42|57.5|55.5|57.42|55.42|0
1701153600000|2023-11-28 06:40:00|57.34|55.34|57.09|55.09|57.34|55.34|57.09|55.09|0
1701153900000|2023-11-28 06:45:00|57.17|55.17|57.35|55.35|57.35|55.35|57.09|55.09|0
1701154200000|2023-11-28 06:50:00|57.27|55.27|57.27|55.27|57.39|55.39|57.27|55.27|0
1701154500000|2023-11-28 06:55:00|57.19|55.19|57.51|55.51|57.51|55.51|57.11|55.11|0
1701154800000|2023-11-28 07:00:00|57.43|55.43|57.03|55.03|57.51|55.51|56.95|54.95|0
1701155100000|2023-11-28 07:05:00|56.95|54.95|56.7|54.7|56.95|54.95|56.7|54.7|0
1701155400000|2023-11-28 07:10:00|56.66|54.66|56.06|54.06|56.7|54.7|55.98|53.98|0
1701155700000|2023-11-28 07:15:00|55.98|53.98|55.75|53.75|56.22|54.22|55.59|53.59|0
1701156000000|2023-11-28 07:20:00|55.82|53.82|54.88|52.88|55.82|53.82|54.88|52.88|0
1701156300000|2023-11-28 07:25:00|54.8|52.8|54.96|52.96|55.19|53.19|54.49|52.49|0
1701156600000|2023-11-28 07:30:00|54.88|52.88|54.95|52.95|55.19|53.19|54.88|52.88|0
1701156900000|2023-11-28 07:35:00|54.88|52.88|54.87|52.87|55.07|53.07|54.8|52.8|0
1701157200000|2023-11-28 07:40:00|54.8|52.8|54.4|52.4|54.87|52.87|54.17|52.17|0
1701157500000|2023-11-28 07:45:00|54.33|52.33|54.56|52.56|54.72|52.72|54.33|52.33|0
1701157800000|2023-11-28 07:50:00|54.64|52.64|54.64|52.64|54.64|52.64|54.4|52.4|0
1701158100000|2023-11-28 07:55:00|54.63|52.63|54.79|52.79|54.79|52.79|54.56|52.56|0
1701158400000|2023-11-28 08:00:00|54.71|52.71|54.71|52.71|54.95|52.95|54.55|52.55|0
1701158700000|2023-11-28 08:05:00|54.63|52.63|54.4|52.4|54.94|52.94|54.32|52.32|0
1701159000000|2023-11-28 08:10:00|54.47|52.47|54.94|52.94|55.1|53.1|54.4|52.4|0
1701159300000|2023-11-28 08:15:00|54.86|52.86|54.39|52.39|55.18|53.18|54.39|52.39|0
1701159600000|2023-11-28 08:20:00|54.47|52.47|54.47|52.47|54.78|52.78|54.31|52.31|0
1701159900000|2023-11-28 08:25:00|54.55|52.55|54.24|52.24|54.7|52.7|54.24|52.24|0
1701160200000|2023-11-28 08:30:00|54.31|52.31|54.74|52.74|54.86|52.86|54.24|52.24|0
1701160500000|2023-11-28 08:35:00|54.7|52.7|54.23|52.23|55.01|53.01|54.15|52.15|0
1701160800000|2023-11-28 08:40:00|54.15|52.15|53.54|51.54|54.15|52.15|53.46|51.46|0
1701161100000|2023-11-28 08:45:00|53.38|51.38|54.15|52.15|54.23|52.23|53.38|51.38|0
1701161400000|2023-11-28 08:50:00|54.19|52.19|54.85|52.85|55.16|53.16|54.15|52.15|0
1701161700000|2023-11-28 08:55:00|54.77|52.77|54.65|52.65|55.01|53.01|54.54|52.54|0
1701162000000|2023-11-28 09:00:00|54.69|52.69|55.08|53.08|55.08|53.08|54.61|52.61|0
1701162300000|2023-11-28 09:05:00|55|53|54.69|52.69|55.08|53.08|54.46|52.46|0
1701162600000|2023-11-28 09:10:00|54.61|52.61|54.38|52.38|54.85|52.85|54.3|52.3|0
1701162900000|2023-11-28 09:15:00|54.41|52.41|54.53|52.53|54.61|52.61|54.3|52.3|0
1701163200000|2023-11-28 09:20:00|54.61|52.61|54.55|52.55|54.69|52.69|53.71|51.71|0
1701163500000|2023-11-28 09:25:00|54.48|52.48|55.41|53.41|55.41|53.41|54.48|52.48|0
1701163800000|2023-11-28 09:30:00|55.49|53.49|55.81|53.81|55.89|53.89|55.34|53.34|0
1701164100000|2023-11-28 09:35:00|55.89|53.89|55.89|53.89|55.97|53.97|55.65|53.65|0
1701164400000|2023-11-28 09:40:00|55.96|53.96|56.04|54.04|56.04|54.04|55.8|53.8|0
1701164700000|2023-11-28 09:45:00|55.96|53.96|55.88|53.88|56.04|54.04|55.8|53.8|0
1701165000000|2023-11-28 09:50:00|55.96|53.96|55.96|53.96|56.04|54.04|55.72|53.72|0
1701165300000|2023-11-28 09:55:00|56.04|54.04|56.25|54.25|56.49|54.49|56.04|54.04|0
1701165600000|2023-11-28 10:00:00|56.33|54.33|56.41|54.41|56.41|54.41|56.17|54.17|0
1701165900000|2023-11-28 10:05:00|56.33|54.33|56.49|54.49|56.49|54.49|56.17|54.17|0
1701166200000|2023-11-28 10:10:00|56.41|54.41|56.41|54.41|56.65|54.65|56.33|54.33|0
1701166500000|2023-11-28 10:15:00|56.49|54.49|56.25|54.25|56.49|54.49|56.09|54.09|0
1701166800000|2023-11-28 10:20:00|56.17|54.17|56.17|54.17|56.25|54.25|56.01|54.01|0
1701167100000|2023-11-28 10:25:00|56.09|54.09|55.89|53.89|56.32|54.32|55.85|53.85|0
1701167400000|2023-11-28 10:30:00|55.85|53.85|56.32|54.32|56.48|54.48|55.77|53.77|0
1701167700000|2023-11-28 10:35:00|56.4|54.4|56.16|54.16|56.4|54.4|56.16|54.16|0
1701168000000|2023-11-28 10:40:00|56.08|54.08|56.16|54.16|56.24|54.24|56|54|0
1701168300000|2023-11-28 10:45:00|56.08|54.08|56.16|54.16|56.16|54.16|55.76|53.76|0
1701168600000|2023-11-28 10:50:00|56.08|54.08|56.08|54.08|56.08|54.08|55.84|53.84|0
1701168900000|2023-11-28 10:55:00|56.16|54.16|56.31|54.31|56.31|54.31|56.08|54.08|0
1701169200000|2023-11-28 11:00:00|56.15|54.15|56.39|54.39|56.39|54.39|56.15|54.15|0
1701169500000|2023-11-28 11:05:00|56.47|54.47|56.31|54.31|56.63|54.63|56.31|54.31|0
1701169800000|2023-11-28 11:10:00|56.23|54.23|56.07|54.07|56.39|54.39|56.07|54.07|0
1701170100000|2023-11-28 11:15:00|55.91|53.91|56.15|54.15|56.15|54.15|55.83|53.83|0
1701170400000|2023-11-28 11:20:00|56.07|54.07|56.31|54.31|56.31|54.31|56.07|54.07|0
1701170700000|2023-11-28 11:25:00|56.23|54.23|56.3|54.3|56.46|54.46|56.15|54.15|0
1701171000000|2023-11-28 11:30:00|56.26|54.26|56.06|54.06|56.3|54.3|56.06|54.06|0
1701171300000|2023-11-28 11:35:00|55.99|53.99|55.43|53.43|56.06|54.06|55.43|53.43|0
1701171600000|2023-11-28 11:40:00|55.51|53.51|55.43|53.43|55.67|53.67|55.43|53.43|0
1701171900000|2023-11-28 11:45:00|55.51|53.51|55.74|53.74|55.74|53.74|55.51|53.51|0
1701172200000|2023-11-28 11:50:00|55.66|53.66|55.58|53.58|55.74|53.74|55.5|53.5|0
1701172500000|2023-11-28 11:55:00|55.5|53.5|55.19|53.19|55.5|53.5|55.19|53.19|0
1701172800000|2023-11-28 12:00:00|55.27|53.27|55.58|53.58|55.58|53.58|55.19|53.19|0
1701173100000|2023-11-28 12:05:00|55.66|53.66|55.74|53.74|55.82|53.82|55.5|53.5|0
1701173400000|2023-11-28 12:10:00|55.66|53.66|55.34|53.34|55.74|53.74|55.34|53.34|0
1701173700000|2023-11-28 12:15:00|55.26|53.26|55.34|53.34|55.42|53.42|55.1|53.1|0
1701174000000|2023-11-28 12:20:00|55.26|53.26|55.26|53.26|55.34|53.34|55.1|53.1|0
1701174300000|2023-11-28 12:25:00|55.18|53.18|55.26|53.26|55.34|53.34|55.02|53.02|0
1701174600000|2023-11-28 12:30:00|55.18|53.18|55.41|53.41|55.49|53.49|55.18|53.18|0
1701174900000|2023-11-28 12:35:00|55.33|53.33|54.86|52.86|55.41|53.41|54.86|52.86|0
1701175200000|2023-11-28 12:40:00|54.79|52.79|54.78|52.78|54.79|52.79|54.63|52.63|0
1701175500000|2023-11-28 12:45:00|54.86|52.86|54.7|52.7|54.86|52.86|54.7|52.7|0
1701175800000|2023-11-28 12:50:00|54.63|52.63|54|52|54.7|52.7|54|52|0
1701176100000|2023-11-28 12:55:00|54.08|52.08|53.93|51.93|54.16|52.16|53.77|51.77|0
1701176400000|2023-11-28 13:00:00|53.77|51.77|53.85|51.85|54|52|53.54|51.54|0
1701176700000|2023-11-28 13:05:00|53.77|51.77|52.85|50.85|53.77|51.77|52.77|50.77|0
1701177000000|2023-11-28 13:10:00|52.93|50.93|53.37|51.37|53.37|51.37|51.61|49.61|0
1701177300000|2023-11-28 13:15:00|53.3|51.3|53.68|51.68|53.68|51.68|53.07|51.07|0
1701177600000|2023-11-28 13:20:00|53.6|51.6|54.14|52.14|54.14|52.14|53.52|51.52|0
1701177900000|2023-11-28 13:25:00|54.29|52.29|54.68|52.68|54.91|52.91|54.29|52.29|0
1701178200000|2023-11-28 13:30:00|54.83|52.83|54.91|52.91|55.1|53.1|54.68|52.68|0
1701178500000|2023-11-28 13:35:00|54.99|52.99|54.6|52.6|54.99|52.99|54.6|52.6|0
1701178800000|2023-11-28 13:40:00|54.67|52.67|54.9|52.9|55.22|53.22|54.67|52.67|0
1701179100000|2023-11-28 13:45:00|54.83|52.83|54.44|52.44|54.83|52.83|54.21|52.21|0
1701179400000|2023-11-28 13:50:00|54.36|52.36|54.59|52.59|54.75|52.75|54.36|52.36|0
1701179700000|2023-11-28 13:55:00|54.67|52.67|54.9|52.9|54.9|52.9|54.44|52.44|0
1701180000000|2023-11-28 14:00:00|54.82|52.82|54.43|52.43|55.13|53.13|54.2|52.2|0
1701180300000|2023-11-28 14:05:00|54.35|52.35|54.9|52.9|54.97|52.97|54.35|52.35|0
1701180600000|2023-11-28 14:10:00|54.82|52.82|54.66|52.66|54.9|52.9|54.51|52.51|0
1701180900000|2023-11-28 14:15:00|54.58|52.58|54.35|52.35|54.74|52.74|54.27|52.27|0
1701181200000|2023-11-28 14:20:00|54.43|52.43|55.05|53.05|55.13|53.13|54.35|52.35|0
1701181500000|2023-11-28 14:25:00|55.13|53.13|55.44|53.44|55.63|53.63|55.05|53.05|0
1701181800000|2023-11-28 14:30:00|55.36|53.36|54.81|52.81|55.83|53.83|54.66|52.66|0
1701182100000|2023-11-28 14:35:00|54.89|52.89|54.81|52.81|55.44|53.44|54.19|52.19|0
1701182400000|2023-11-28 14:40:00|54.73|52.73|53.96|51.96|54.81|52.81|53.65|51.65|0
1701182700000|2023-11-28 14:45:00|54.03|52.03|54.35|52.35|55.47|53.47|54.03|52.03|0
1701183000000|2023-11-28 14:50:00|54.27|52.27|53.5|51.5|54.43|52.43|53.42|51.42|0
1701183300000|2023-11-28 14:55:00|53.58|51.58|53.54|51.54|53.73|51.73|53.27|51.27|0
1701183600000|2023-11-28 15:00:00|53.61|51.61|54.58|52.58|54.97|52.97|53.61|51.61|0
1701183900000|2023-11-28 15:05:00|54.66|52.66|54.34|52.34|54.81|52.81|53.96|51.96|0
1701184200000|2023-11-28 15:10:00|54.42|52.42|54.42|52.42|54.58|52.58|53.65|51.65|0
1701184500000|2023-11-28 15:15:00|54.5|52.5|55.28|53.28|55.36|53.36|54.5|52.5|0
1701184800000|2023-11-28 15:20:00|55.36|53.36|55.12|53.12|55.67|53.67|54.96|52.96|0
1701185100000|2023-11-28 15:25:00|55.2|53.2|54.96|52.96|55.43|53.43|54.88|52.88|0
1701185400000|2023-11-28 15:30:00|54.88|52.88|55.27|53.27|55.43|53.43|54.73|52.73|0
1701185700000|2023-11-28 15:35:00|55.19|53.19|56.38|54.38|56.46|54.46|54.57|52.57|0
1701186000000|2023-11-28 15:40:00|56.46|54.46|59.21|57.21|59.21|57.21|56.46|54.46|0
1701186300000|2023-11-28 15:45:00|58.96|56.96|57.9|55.9|58.96|56.96|57.9|55.9|0
1701186600000|2023-11-28 15:50:00|57.98|55.98|57.67|55.67|59.23|57.23|57.67|55.67|0
1701186900000|2023-11-28 15:55:00|57.59|55.59|58.24|56.24|58.24|56.24|56.71|54.71|0
1701187200000|2023-11-28 16:00:00|58.32|56.32|58.32|56.32|58.4|56.4|57.67|55.67|0
1701187500000|2023-11-28 16:05:00|58.24|56.24|58.08|56.08|58.73|56.73|57.99|55.99|0
1701187800000|2023-11-28 16:10:00|57.99|55.99|58.56|56.56|58.65|56.65|57.43|55.43|0
1701188100000|2023-11-28 16:15:00|58.48|56.48|58.48|56.48|58.73|56.73|57.99|55.99|0
1701188400000|2023-11-28 16:20:00|58.56|56.56|59.88|57.88|59.88|57.88|58.32|56.32|0
1701188700000|2023-11-28 16:25:00|59.72|57.72|59.31|57.31|59.8|57.8|59.15|57.15|0
1701189000000|2023-11-28 16:30:00|59.39|57.39|61.32|59.32|61.49|59.49|59.31|57.31|0
1701189300000|2023-11-28 16:35:00|61.4|59.4|61.32|59.32|61.66|59.66|60.98|58.98|0
1701189600000|2023-11-28 16:40:00|61.23|59.23|61.88|59.88|62.05|60.05|61.23|59.23|0
1701189900000|2023-11-28 16:45:00|61.96|59.96|61.62|59.62|62.05|60.05|60.94|58.94|0
1701190200000|2023-11-28 16:50:00|61.53|59.53|61.02|59.02|61.53|59.53|60.94|58.94|0
1701190500000|2023-11-28 16:55:00|60.94|58.94|61.19|59.19|61.28|59.28|60.77|58.77|0
1701190800000|2023-11-28 17:00:00|61.28|59.28|61.11|59.11|61.28|59.28|61.02|59.02|0
1701191100000|2023-11-28 17:05:00|60.94|58.94|60.35|58.35|61.02|59.02|59.85|57.85|0
1701191400000|2023-11-28 17:10:00|60.43|58.43|60.35|58.35|60.68|58.68|60.26|58.26|0
1701191700000|2023-11-28 17:15:00|60.43|58.43|59.35|57.35|60.43|58.43|59.26|57.26|0
1701192000000|2023-11-28 17:20:00|59.43|57.43|59.51|57.51|59.6|57.6|59.26|57.26|0
1701192300000|2023-11-28 17:25:00|59.59|57.59|59.1|57.1|59.59|57.59|58.93|56.93|0
1701192600000|2023-11-28 17:30:00|59.01|57.01|57.87|55.87|59.01|57.01|57.22|55.22|0
1701192900000|2023-11-28 17:35:00|57.95|55.95|58.21|56.21|58.6|56.6|57.79|55.79|0
1701193200000|2023-11-28 17:40:00|58.29|56.29|57.64|55.64|58.29|56.29|57.4|55.4|0
1701193500000|2023-11-28 17:45:00|57.72|55.72|57.23|55.23|57.72|55.72|57.23|55.23|0
1701193800000|2023-11-28 17:50:00|57.15|55.15|57.47|55.47|57.47|55.47|56.35|54.35|0
1701194100000|2023-11-28 17:55:00|57.39|55.39|57.31|55.31|57.72|55.72|57.07|55.07|0
1701194400000|2023-11-28 18:00:00|57.23|55.23|55.24|53.24|57.23|55.23|53.76|51.76|0
1701194700000|2023-11-28 18:05:00|55.32|53.32|55.71|53.71|56.03|54.03|55.24|53.24|0
1701195000000|2023-11-28 18:10:00|55.59|53.59|54.53|52.53|55.59|53.59|54.1|52.1|0
1701195300000|2023-11-28 18:15:00|54.45|52.45|56.19|54.19|56.27|54.27|53.87|51.87|0
1701195600000|2023-11-28 18:20:00|56.27|54.27|56.11|54.11|56.74|54.74|55.95|53.95|0
1701195900000|2023-11-28 18:25:00|56.03|54.03|57.22|55.22|57.46|55.46|55.87|53.87|0
1701196200000|2023-11-28 18:30:00|57.3|55.3|57.46|55.46|57.54|55.54|56.98|54.98|0
1701196500000|2023-11-28 18:35:00|57.38|55.38|57.37|55.37|57.7|55.7|57.06|55.06|0
1701196800000|2023-11-28 18:40:00|57.29|55.29|57.37|55.37|57.69|55.69|57.13|55.13|0
1701197100000|2023-11-28 18:45:00|57.45|55.45|57.77|55.77|58.1|56.1|57.29|55.29|0
1701197400000|2023-11-28 18:50:00|57.69|55.69|57.69|55.69|58.01|56.01|57.61|55.61|0
1701197700000|2023-11-28 18:55:00|57.61|55.61|56.81|54.81|57.61|55.61|56.65|54.65|0
1701198000000|2023-11-28 19:00:00|56.73|54.73|56.73|54.73|57.13|55.13|56.73|54.73|0
1701198300000|2023-11-28 19:05:00|56.81|54.81|56.57|54.57|57.21|55.21|56.25|54.25|0
1701198600000|2023-11-28 19:10:00|56.65|54.65|56.57|54.57|57.36|55.36|56.57|54.57|0
1701198900000|2023-11-28 19:15:00|56.49|54.49|56.56|54.56|57.12|55.12|56.41|54.41|0
1701199200000|2023-11-28 19:20:00|56.64|54.64|56.33|54.33|57.36|55.36|56.09|54.09|0
1701199500000|2023-11-28 19:25:00|56.4|54.4|56.32|54.32|56.72|54.72|56.32|54.32|0
1701199800000|2023-11-28 19:30:00|56.4|54.4|56.32|54.32|56.48|54.48|55.54|53.54|0
1701200100000|2023-11-28 19:35:00|56.4|54.4|57.36|55.36|57.44|55.44|56.4|54.4|0
1701200400000|2023-11-28 19:40:00|57.44|55.44|57.27|55.27|57.68|55.68|57.03|55.03|0
1701200700000|2023-11-28 19:45:00|57.35|55.35|57.43|55.43|57.76|55.76|57.19|55.19|0
1701201000000|2023-11-28 19:50:00|57.51|55.51|58.48|56.48|58.48|56.48|57.51|55.51|0
1701201300000|2023-11-28 19:55:00|58.56|56.56|57.99|55.99|58.56|56.56|57.75|55.75|0
1701201600000|2023-11-28 20:00:00|58.07|56.07|57.91|55.91|58.07|56.07|57.59|55.59|0
1701201900000|2023-11-28 20:05:00|57.83|55.83|57.35|55.35|57.91|55.91|57.27|55.27|0
1701202200000|2023-11-28 20:10:00|57.43|55.43|57.1|55.1|57.83|55.83|56.86|54.86|0
1701202500000|2023-11-28 20:15:00|57.02|55.02|56.05|54.05|57.26|55.26|56.05|54.05|0
1701202800000|2023-11-28 20:20:00|55.97|53.97|55.81|53.81|56.05|54.05|54.63|52.63|0
1701203100000|2023-11-28 20:25:00|55.65|53.65|55.89|53.89|56.29|54.29|55.42|53.42|0
1701203400000|2023-11-28 20:30:00|55.97|53.97|55.89|53.89|56.21|54.21|55.73|53.73|0
1701203700000|2023-11-28 20:35:00|55.81|53.81|55.81|53.81|55.97|53.97|55.49|53.49|0
1701204000000|2023-11-28 20:40:00|55.73|53.73|56.44|54.44|56.6|54.6|55.57|53.57|0
1701204300000|2023-11-28 20:45:00|56.52|54.52|57.4|55.4|57.48|55.48|56.44|54.44|0
1701204600000|2023-11-28 20:50:00|58.05|56.05|56.84|54.84|58.13|56.13|56.52|54.52|0
1701204900000|2023-11-28 20:55:00|56.76|54.76|57.24|55.24|58.13|56.13|56.76|54.76|0
1701205200000|2023-11-28 21:00:00|57.4|55.4|57.72|55.72|57.8|55.8|57.4|55.4|0
1701205500000|2023-11-28 21:05:00|57.8|55.8|57.64|55.64|57.8|55.8|57.64|55.64|0
1701205800000|2023-11-28 21:10:00|57.72|55.72|57.8|55.8|57.8|55.8|57.63|55.63|0
1701206100000|2023-11-28 21:15:00|57.9|55.7|57.98|55.78|57.98|55.78|57.9|55.7|0
1701206400000|2023-11-28 21:20:00|57.89|55.69|58.14|55.94|58.22|56.02|57.89|55.69|0
1701206700000|2023-11-28 21:25:00|58.06|55.86|58.05|55.85|58.06|55.86|57.97|55.77|0
1701207000000|2023-11-28 21:30:00|58.14|55.94|58.13|55.93|58.22|56.02|58.13|55.93|0
1701207300000|2023-11-28 21:35:00|58.21|56.01|57.97|55.77|58.21|56.01|57.97|55.77|0
1701207600000|2023-11-28 21:40:00|58.05|55.85|58.13|55.93|58.13|55.93|58.05|55.85|0
1701207900000|2023-11-28 21:45:00|58.05|55.85|58.05|55.85|58.13|55.93|58.05|55.85|0
1701208200000|2023-11-28 21:50:00|57.97|55.77|57.96|55.76|58.05|55.85|57.96|55.76|0
1701208500000|2023-11-28 21:55:00|57.88|55.68|57.81|55.61|57.88|55.68|57.76|55.56|0
1701208800000|2023-11-28 22:00:00|57.8|55.6|57.88|55.68|57.9|55.7|57.8|55.6|0
1701209100000|2023-11-28 22:05:00|57.91|55.71|57.78|55.58|57.91|55.71|57.7|55.5|0
1701209400000|2023-11-28 22:10:00|57.77|55.57|57.81|55.61|57.84|55.64|57.75|55.55|0
1701209700000|2023-11-28 22:15:00|57.87|55.67|57.83|55.63|57.92|55.72|57.8|55.6|0
1701210000000|2023-11-28 22:20:00|57.82|55.62|57.82|55.62|57.82|55.62|57.82|55.62|0
1701210300000|2023-11-28 22:25:00|57.8|55.6|57.79|55.59|57.8|55.6|57.79|55.59|0
1701210600000|2023-11-28 22:30:00|57.87|55.67|57.79|55.59|57.87|55.67|57.79|55.59|0
1701210900000|2023-11-28 22:35:00|57.85|55.65|57.91|55.71|57.91|55.71|57.85|55.65|0
1701211800000|2023-11-28 22:50:00|57.9|55.7|57.89|55.69|57.9|55.7|57.86|55.66|0
1701212100000|2023-11-28 22:55:00|57.88|55.68|57.97|55.77|57.97|55.77|57.88|55.68|0
1701212400000|2023-11-28 23:00:00|57.89|55.69|57.46|55.26|57.9|55.7|57.38|55.18|0
1701212700000|2023-11-28 23:05:00|57.38|55.18|57.46|55.26|57.54|55.34|57.38|55.18|0
1701213000000|2023-11-28 23:10:00|57.37|55.17|57.78|55.58|57.78|55.58|57.37|55.17|0
1701213300000|2023-11-28 23:15:00|57.7|55.5|57.78|55.58|57.86|55.66|57.61|55.41|0
1701213600000|2023-11-28 23:20:00|57.86|55.66|57.77|55.57|58.02|55.82|57.69|55.49|0
1701213900000|2023-11-28 23:25:00|57.85|55.65|57.85|55.65|57.85|55.65|57.77|55.57|0
1701214200000|2023-11-28 23:30:00|57.93|55.73|57.93|55.73|57.93|55.73|57.77|55.57|0
1701214500000|2023-11-28 23:35:00|57.85|55.65|58.09|55.89|58.09|55.89|57.85|55.65|0
1701214800000|2023-11-28 23:40:00|58.01|55.81|57.93|55.73|58.09|55.89|57.85|55.65|0
1701215100000|2023-11-28 23:45:00|57.85|55.65|58.01|55.81|58.01|55.81|57.85|55.65|0
1701215400000|2023-11-28 23:50:00|57.93|55.73|57.93|55.73|58.09|55.89|57.93|55.73|0
1701215700000|2023-11-28 23:55:00|57.85|55.65|57.84|55.64|57.93|55.73|57.84|55.64|0
1701216000000|2023-11-29 00:00:00|57.92|55.72|57.84|55.64|58|55.8|57.84|55.64|0
1701216300000|2023-11-29 00:05:00|57.92|55.72|57.92|55.72|57.92|55.72|57.84|55.64|0
1701216600000|2023-11-29 00:10:00|57.84|55.64|57.76|55.56|57.84|55.64|57.76|55.56|0
1701216900000|2023-11-29 00:15:00|57.84|55.64|57.84|55.64|58|55.8|57.76|55.56|0
1701217200000|2023-11-29 00:20:00|57.92|55.72|57.84|55.64|57.92|55.72|57.76|55.56|0
1701217500000|2023-11-29 00:25:00|57.92|55.72|57.83|55.63|57.92|55.72|57.75|55.55|0
1701217800000|2023-11-29 00:30:00|57.92|55.72|57.91|55.71|58|55.8|57.83|55.63|0
1701218100000|2023-11-29 00:35:00|57.83|55.63|57.99|55.79|58.08|55.88|57.83|55.63|0
1701218400000|2023-11-29 00:40:00|58.07|55.87|58.07|55.87|58.07|55.87|57.99|55.79|0
1701218700000|2023-11-29 00:45:00|58.23|56.03|58.32|56.12|58.32|56.12|58.23|56.03|0
1701219000000|2023-11-29 00:50:00|58.23|56.03|58.8|56.6|59.05|56.85|58.23|56.03|0
1701219300000|2023-11-29 00:55:00|58.72|56.52|58.72|56.52|58.8|56.6|58.64|56.44|0
1701219600000|2023-11-29 01:00:00|58.8|56.6|59.71|57.51|59.88|57.68|58.72|56.52|0
1701219900000|2023-11-29 01:05:00|59.79|57.59|59.21|57.01|59.87|57.67|59.21|57.01|0
1701220200000|2023-11-29 01:10:00|59.13|56.93|59.46|57.26|59.54|57.34|59.05|56.85|0
1701220500000|2023-11-29 01:15:00|59.37|57.17|59.29|57.09|59.54|57.34|59.21|57.01|0
1701220800000|2023-11-29 01:20:00|59.21|57.01|59.29|57.09|59.29|57.09|59.12|56.92|0
1701221100000|2023-11-29 01:25:00|59.21|57.01|59.29|57.09|59.62|57.42|59.12|56.92|0
1701221400000|2023-11-29 01:30:00|59.1|57.1|59.1|57.1|59.27|57.27|59.02|57.02|0
1701221700000|2023-11-29 01:35:00|59.19|57.19|59.18|57.18|59.27|57.27|59.02|57.02|0
1701222000000|2023-11-29 01:40:00|59.1|57.1|59.02|57.02|59.18|57.18|58.93|56.93|0
1701222300000|2023-11-29 01:45:00|59.1|57.1|58.69|56.69|59.18|57.18|58.69|56.69|0
1701222600000|2023-11-29 01:50:00|58.77|56.77|59.01|57.01|59.02|57.02|58.69|56.69|0
1701222900000|2023-11-29 01:55:00|59.1|57.1|59.18|57.18|59.26|57.26|59.01|57.01|0
1701223200000|2023-11-29 02:00:00|59.26|57.26|59.34|57.34|59.34|57.34|59.18|57.18|0
1701223500000|2023-11-29 02:05:00|59.42|57.42|59.42|57.42|59.59|57.59|59.34|57.34|0
1701223800000|2023-11-29 02:10:00|59.5|57.5|59.34|57.34|59.59|57.59|59.25|57.25|0
1701224100000|2023-11-29 02:15:00|59.25|57.25|59.34|57.34|59.59|57.59|59.25|57.25|0
1701224400000|2023-11-29 02:20:00|59.42|57.42|59.42|57.42|59.42|57.42|59.25|57.25|0
1701224700000|2023-11-29 02:25:00|59.5|57.5|59.33|57.33|59.5|57.5|59.33|57.33|0
1701225000000|2023-11-29 02:30:00|59.42|57.42|59.33|57.33|59.5|57.5|59.33|57.33|0
1701225300000|2023-11-29 02:35:00|59.5|57.5|59.08|57.08|59.58|57.58|59|57|0
1701225600000|2023-11-29 02:40:00|59|57|59.08|57.08|59.16|57.16|58.92|56.92|0
1701225900000|2023-11-29 02:45:00|59|57|59.08|57.08|59.16|57.16|58.91|56.91|0
1701226200000|2023-11-29 02:50:00|59.24|57.24|59.32|57.32|59.41|57.41|59.16|57.16|0
1701226500000|2023-11-29 02:55:00|59.41|57.41|59.08|57.08|59.41|57.41|58.91|56.91|0
1701226800000|2023-11-29 03:00:00|59.16|57.16|58.99|56.99|59.16|57.16|58.99|56.99|0
1701227100000|2023-11-29 03:05:00|59.07|57.07|58.66|56.66|59.07|57.07|58.66|56.66|0
1701227400000|2023-11-29 03:10:00|58.74|56.74|58.66|56.66|58.83|56.83|58.58|56.58|0
1701227700000|2023-11-29 03:15:00|58.58|56.58|58.58|56.58|58.66|56.66|58.41|56.41|0
1701228000000|2023-11-29 03:20:00|58.66|56.66|58.74|56.74|58.74|56.74|58.58|56.58|0
1701228300000|2023-11-29 03:25:00|58.66|56.66|58.82|56.82|58.82|56.82|58.66|56.66|0
1701228600000|2023-11-29 03:30:00|58.9|56.9|58.98|56.98|58.98|56.98|58.74|56.74|0
1701228900000|2023-11-29 03:35:00|59.06|57.06|59.23|57.23|59.23|57.23|59.06|57.06|0
1701229200000|2023-11-29 03:40:00|59.14|57.14|59.47|57.47|59.47|57.47|59.14|57.14|0
1701229500000|2023-11-29 03:45:00|59.39|57.39|59.56|57.56|59.56|57.56|59.39|57.39|0
1701229800000|2023-11-29 03:50:00|59.55|57.55|59.47|57.47|59.64|57.64|59.39|57.39|0
1701230100000|2023-11-29 03:55:00|59.39|57.39|59.55|57.55|59.55|57.55|59.39|57.39|0
1701230400000|2023-11-29 04:00:00|59.63|57.63|59.63|57.63|59.63|57.63|59.55|57.55|0
1701230700000|2023-11-29 04:05:00|59.55|57.55|59.63|57.63|59.63|57.63|59.47|57.47|0
1701231000000|2023-11-29 04:10:00|59.71|57.71|59.63|57.63|59.8|57.8|59.63|57.63|0
1701231300000|2023-11-29 04:15:00|59.55|57.55|59.63|57.63|59.63|57.63|59.46|57.46|0
1701231600000|2023-11-29 04:20:00|59.71|57.71|59.79|57.79|59.79|57.79|59.63|57.63|0
1701231900000|2023-11-29 04:25:00|59.71|57.71|59.87|57.87|59.87|57.87|59.71|57.71|0
1701232200000|2023-11-29 04:30:00|59.79|57.79|59.71|57.71|59.87|57.87|59.71|57.71|0
1701232500000|2023-11-29 04:35:00|59.62|57.62|59.62|57.62|59.79|57.79|59.62|57.62|0
1701232800000|2023-11-29 04:40:00|59.54|57.54|59.54|57.54|59.7|57.7|59.54|57.54|0
1701233100000|2023-11-29 04:45:00|59.62|57.62|59.62|57.62|59.7|57.7|59.62|57.62|0
1701233400000|2023-11-29 04:50:00|59.7|57.7|59.45|57.45|59.7|57.7|59.45|57.45|0
1701233700000|2023-11-29 04:55:00|59.53|57.53|59.53|57.53|59.7|57.7|59.53|57.53|0
1701234000000|2023-11-29 05:00:00|59.62|57.62|59.53|57.53|59.62|57.62|59.45|57.45|0
1701234300000|2023-11-29 05:05:00|59.45|57.45|59.7|57.7|59.7|57.7|59.45|57.45|0
1701234600000|2023-11-29 05:10:00|59.61|57.61|59.2|57.2|59.69|57.69|59.2|57.2|0
1701234900000|2023-11-29 05:15:00|59.28|57.28|59.44|57.44|59.44|57.44|59.28|57.28|0
1701235200000|2023-11-29 05:20:00|59.4|57.4|59.19|57.19|59.44|57.44|59.19|57.19|0
1701235500000|2023-11-29 05:25:00|59.28|57.28|59.36|57.36|59.36|57.36|58.95|56.95|0
1701235800000|2023-11-29 05:30:00|59.27|57.27|59.11|57.11|59.27|57.27|59.03|57.03|0
1701236100000|2023-11-29 05:35:00|59.19|57.19|59.11|57.11|59.19|57.19|59.02|57.02|0
1701236400000|2023-11-29 05:40:00|59.02|57.02|59.1|57.1|59.11|57.11|58.94|56.94|0
1701236700000|2023-11-29 05:45:00|59.02|57.02|59.19|57.19|59.19|57.19|58.94|56.94|0
1701237000000|2023-11-29 05:50:00|59.22|57.22|59.27|57.27|59.27|57.27|59.1|57.1|0
1701237300000|2023-11-29 05:55:00|59.18|57.18|59.43|57.43|59.51|57.51|59.18|57.18|0
1701237600000|2023-11-29 06:00:00|59.35|57.35|59.1|57.1|59.35|57.35|59.02|57.02|0
1701237900000|2023-11-29 06:05:00|59.01|57.01|59.18|57.18|59.18|57.18|59.01|57.01|0
1701238200000|2023-11-29 06:10:00|59.1|57.1|59.01|57.01|59.18|57.18|58.85|56.85|0
1701238500000|2023-11-29 06:15:00|58.93|56.93|59.01|57.01|59.01|57.01|58.85|56.85|0
1701238800000|2023-11-29 06:20:00|58.93|56.93|59.17|57.17|59.17|57.17|58.93|56.93|0
1701239100000|2023-11-29 06:25:00|59.26|57.26|59.01|57.01|59.26|57.26|59.01|57.01|0
1701239400000|2023-11-29 06:30:00|59.25|57.25|59.83|57.83|59.92|57.92|59.25|57.25|0
1701239700000|2023-11-29 06:35:00|59.92|57.92|59.83|57.83|59.92|57.92|59.75|57.75|0
1701240000000|2023-11-29 06:40:00|59.92|57.92|59.66|57.66|59.92|57.92|59.58|57.58|0
1701240300000|2023-11-29 06:45:00|59.75|57.75|59.83|57.83|59.83|57.83|59.66|57.66|0
1701240600000|2023-11-29 06:50:00|59.75|57.75|59.83|57.83|59.83|57.83|59.66|57.66|0
1701240900000|2023-11-29 06:55:00|59.74|57.74|59.83|57.83|59.91|57.91|59.58|57.58|0
1701241200000|2023-11-29 07:00:00|59.74|57.74|59.41|57.41|59.74|57.74|59.24|57.24|0
1701241500000|2023-11-29 07:05:00|59.33|57.33|59.32|57.32|59.57|57.57|59.16|57.16|0
1701241800000|2023-11-29 07:10:00|59.41|57.41|59.41|57.41|59.49|57.49|59.24|57.24|0
1701242100000|2023-11-29 07:15:00|59.32|57.32|59.4|57.4|59.49|57.49|59.32|57.32|0
1701242400000|2023-11-29 07:20:00|59.49|57.49|59.49|57.49|59.49|57.49|59.24|57.24|0
1701242700000|2023-11-29 07:25:00|59.57|57.57|59.48|57.48|59.57|57.57|59.24|57.24|0
1701243000000|2023-11-29 07:30:00|59.4|57.4|59.32|57.32|59.57|57.57|59.32|57.32|0
1701243300000|2023-11-29 07:35:00|59.4|57.4|59.23|57.23|59.48|57.48|59.15|57.15|0
1701243600000|2023-11-29 07:40:00|59.15|57.15|59.07|57.07|59.15|57.15|58.82|56.82|0
1701243900000|2023-11-29 07:45:00|59.15|57.15|59.15|57.15|59.31|57.31|58.98|56.98|0
1701244200000|2023-11-29 07:50:00|59.23|57.23|59.66|57.66|59.91|57.91|59.23|57.23|0
1701244500000|2023-11-29 07:55:00|59.74|57.74|59.66|57.66|59.91|57.91|59.58|57.58|0
1701244800000|2023-11-29 08:00:00|59.82|57.82|59.91|57.91|60.07|58.07|59.49|57.49|0
1701245100000|2023-11-29 08:05:00|59.82|57.82|60.32|58.32|60.4|58.4|59.74|57.74|0
1701245400000|2023-11-29 08:10:00|60.4|58.4|60.32|58.32|60.4|58.4|59.9|57.9|0
1701245700000|2023-11-29 08:15:00|60.24|58.24|60.15|58.15|60.48|58.48|60.15|58.15|0
1701246000000|2023-11-29 08:20:00|60.07|58.07|59.82|57.82|60.15|58.15|59.65|57.65|0
1701246300000|2023-11-29 08:25:00|59.9|57.9|59.32|57.32|59.9|57.9|59.32|57.32|0
1701246600000|2023-11-29 08:30:00|59.24|57.24|59.65|57.65|59.98|57.98|59.24|57.24|0
1701246900000|2023-11-29 08:35:00|59.57|57.57|61.15|59.15|61.15|59.15|59.57|57.57|0
1701247200000|2023-11-29 08:40:00|61.23|59.23|61.48|59.48|61.82|59.82|61.15|59.15|0
1701247500000|2023-11-29 08:45:00|61.4|59.4|61.23|59.23|61.65|59.65|61.15|59.15|0
1701247800000|2023-11-29 08:50:00|61.15|59.15|61.14|59.14|61.31|59.31|60.85|58.85|0
1701248100000|2023-11-29 08:55:00|61.06|59.06|61.14|59.14|61.31|59.31|60.97|58.97|0
1701248400000|2023-11-29 09:00:00|61.23|59.23|61.22|59.22|61.39|59.39|60.8|58.8|0
1701248700000|2023-11-29 09:05:00|61.14|59.14|61.39|59.39|61.48|59.48|61.06|59.06|0
1701249000000|2023-11-29 09:10:00|61.31|59.31|61.22|59.22|61.39|59.39|60.97|58.97|0
1701249300000|2023-11-29 09:15:00|61.39|59.39|61.64|59.64|61.64|59.64|61.22|59.22|0
1701249600000|2023-11-29 09:20:00|61.56|59.56|62.41|60.41|62.41|60.41|61.47|59.47|0
1701249900000|2023-11-29 09:25:00|62.32|60.32|62.83|60.83|62.83|60.83|62.15|60.15|0
1701250200000|2023-11-29 09:30:00|62.92|60.92|62.4|60.4|62.92|60.92|62.4|60.4|0
1701250500000|2023-11-29 09:35:00|62.32|60.32|62.32|60.32|62.66|60.66|62.15|60.15|0
1701250800000|2023-11-29 09:40:00|62.4|60.4|61.97|59.97|62.57|60.57|61.89|59.89|0
1701251100000|2023-11-29 09:45:00|62.06|60.06|62.65|60.65|62.74|60.74|61.97|59.97|0
1701251400000|2023-11-29 09:50:00|62.74|60.74|63.25|61.25|63.25|61.25|62.74|60.74|0
1701251700000|2023-11-29 09:55:00|63.17|61.17|62.91|60.91|63.25|61.25|62.82|60.82|0
1701252000000|2023-11-29 10:00:00|62.82|60.82|62.82|60.82|62.99|60.99|62.65|60.65|0
1701252300000|2023-11-29 10:05:00|62.91|60.91|62.99|60.99|63.16|61.16|62.73|60.73|0
1701252600000|2023-11-29 10:10:00|62.9|60.9|62.73|60.73|63.16|61.16|62.73|60.73|0
1701252900000|2023-11-29 10:15:00|62.65|60.65|62.64|60.64|62.65|60.65|62.39|60.39|0
1701253200000|2023-11-29 10:20:00|62.6|60.6|62.64|60.64|62.82|60.82|62.6|60.6|0
1701253500000|2023-11-29 10:25:00|62.6|60.6|62.81|60.81|62.81|60.81|62.47|60.47|0
1701253800000|2023-11-29 10:30:00|62.73|60.73|62.72|60.72|62.98|60.98|62.38|60.38|0
1701254100000|2023-11-29 10:35:00|62.64|60.64|62.72|60.72|62.9|60.9|62.55|60.55|0
1701254400000|2023-11-29 10:40:00|62.81|60.81|62.46|60.46|62.81|60.81|62.38|60.38|0
1701254700000|2023-11-29 10:45:00|62.29|60.29|62.55|60.55|62.64|60.64|62.29|60.29|0
1701255000000|2023-11-29 10:50:00|62.63|60.63|62.98|60.98|62.98|60.98|62.63|60.63|0
1701255300000|2023-11-29 10:55:00|62.89|60.89|62.8|60.8|62.98|60.98|62.55|60.55|0
1701255600000|2023-11-29 11:00:00|62.89|60.89|62.54|60.54|63.06|61.06|62.54|60.54|0
1701255900000|2023-11-29 11:05:00|62.63|60.63|62.54|60.54|62.71|60.71|62.37|60.37|0
1701256200000|2023-11-29 11:10:00|62.63|60.63|62.63|60.63|62.97|60.97|62.58|60.58|0
1701256500000|2023-11-29 11:15:00|62.54|60.54|62.62|60.62|62.63|60.63|62.37|60.37|0
1701256800000|2023-11-29 11:20:00|62.54|60.54|62.71|60.71|62.71|60.71|62.45|60.45|0
1701257100000|2023-11-29 11:25:00|62.79|60.79|62.71|60.71|62.96|60.96|62.62|60.62|0
1701257400000|2023-11-29 11:30:00|62.62|60.62|62.62|60.62|62.71|60.71|62.45|60.45|0
1701257700000|2023-11-29 11:35:00|62.53|60.53|62.7|60.7|62.7|60.7|62.36|60.36|0
1701258000000|2023-11-29 11:40:00|62.62|60.62|62.62|60.62|62.87|60.87|62.62|60.62|0
1701258300000|2023-11-29 11:45:00|62.79|60.79|62.87|60.87|62.87|60.87|62.62|60.62|0
1701258600000|2023-11-29 11:50:00|62.79|60.79|63.56|61.56|63.56|61.56|62.79|60.79|0
1701258900000|2023-11-29 11:55:00|64.08|62.08|63.73|61.73|64.25|62.25|63.73|61.73|0
1701259200000|2023-11-29 12:00:00|63.82|61.82|63.56|61.56|63.9|61.9|63.3|61.3|0
1701259500000|2023-11-29 12:05:00|63.38|61.38|63.12|61.12|63.64|61.64|63.12|61.12|0
1701259800000|2023-11-29 12:10:00|63.21|61.21|63.9|61.9|63.9|61.9|63.12|61.12|0
1701260100000|2023-11-29 12:15:00|63.81|61.81|64.11|62.11|64.25|62.25|63.81|61.81|0
1701260400000|2023-11-29 12:20:00|64.07|62.07|64.24|62.24|64.24|62.24|63.98|61.98|0
1701260700000|2023-11-29 12:25:00|64.16|62.16|63.98|61.98|64.33|62.33|63.89|61.89|0
1701261000000|2023-11-29 12:30:00|64.07|62.07|64.33|62.33|64.68|62.68|64.07|62.07|0
1701261300000|2023-11-29 12:35:00|64.24|62.24|64.41|62.41|64.5|62.5|64.24|62.24|0
1701261600000|2023-11-29 12:40:00|64.33|62.33|63.98|61.98|64.33|62.33|63.98|61.98|0
1701261900000|2023-11-29 12:45:00|64.06|62.06|64.15|62.15|64.24|62.24|63.8|61.8|0
1701262200000|2023-11-29 12:50:00|64.06|62.06|64.32|62.32|64.32|62.32|63.97|61.97|0
1701262500000|2023-11-29 12:55:00|64.23|62.23|65.02|63.02|65.02|63.02|64.15|62.15|0
1701262800000|2023-11-29 13:00:00|65.11|63.11|65.2|63.2|65.37|63.37|65.02|63.02|0
1701263100000|2023-11-29 13:05:00|65.28|63.28|65.29|63.29|66.78|64.78|65.02|63.02|0
1701263400000|2023-11-29 13:10:00|65.2|63.2|65.29|63.29|65.47|63.47|65.11|63.11|0
1701263700000|2023-11-29 13:15:00|65.38|63.38|65.2|63.2|65.46|63.46|65.2|63.2|0
1701264000000|2023-11-29 13:20:00|65.38|63.38|65.91|63.91|65.91|63.91|65.29|63.29|0
1701264300000|2023-11-29 13:25:00|65.99|63.99|65.77|63.77|65.99|63.99|65.73|63.73|0
1701264600000|2023-11-29 13:30:00|65.73|63.73|65.37|63.37|66.8|64.8|64.93|62.93|0
1701264900000|2023-11-29 13:35:00|65.28|63.28|64.58|62.58|65.46|63.46|64.49|62.49|0
1701265200000|2023-11-29 13:40:00|64.66|62.66|64.55|62.55|64.73|62.73|64.02|62.02|0
1701265500000|2023-11-29 13:45:00|64.46|62.46|64.2|62.2|64.72|62.72|64.2|62.2|0
1701265800000|2023-11-29 13:50:00|64.28|62.28|64.19|62.19|64.46|62.46|64.02|62.02|0
1701266100000|2023-11-29 13:55:00|64.28|62.28|64.46|62.46|64.81|62.81|64.19|62.19|0
1701266400000|2023-11-29 14:00:00|64.54|62.54|65.07|63.07|65.16|63.16|63.76|61.76|0
1701266700000|2023-11-29 14:05:00|65.16|63.16|64.98|62.98|65.51|63.51|64.98|62.98|0
1701267000000|2023-11-29 14:10:00|65.07|63.07|64.28|62.28|65.07|63.07|64.28|62.28|0
1701267300000|2023-11-29 14:15:00|64.36|62.36|64.27|62.27|64.54|62.54|63.92|61.92|0
1701267600000|2023-11-29 14:20:00|64.19|62.19|64.62|62.62|65.06|63.06|64.1|62.1|0
1701267900000|2023-11-29 14:25:00|64.45|62.45|64.62|62.62|65.51|63.51|64.45|62.45|0
1701268200000|2023-11-29 14:30:00|64.36|62.36|67.03|65.03|67.03|65.03|64.1|62.1|0
1701268500000|2023-11-29 14:35:00|67.12|65.12|67.33|65.33|67.7|65.7|66.7|64.7|0
1701268800000|2023-11-29 14:40:00|67.15|65.15|66.43|64.43|67.51|65.51|66.34|64.34|0
1701269100000|2023-11-29 14:45:00|66.52|64.52|67.69|65.69|67.78|65.78|66.52|64.52|0
1701269400000|2023-11-29 14:50:00|67.78|65.78|68.51|66.51|68.6|66.6|66.79|64.79|0
1701269700000|2023-11-29 14:55:00|68.42|66.42|68.42|66.42|69.06|67.06|68.05|66.05|0
1701270000000|2023-11-29 15:00:00|68.6|66.6|66.7|64.7|68.87|66.87|66.7|64.7|0
1701270300000|2023-11-29 15:05:00|66.61|64.61|64.49|62.49|66.79|64.79|64.22|62.22|0
1701270600000|2023-11-29 15:10:00|64.57|62.57|63.79|61.79|64.57|62.57|63.36|61.36|0
1701270900000|2023-11-29 15:15:00|63.88|61.88|63.01|61.01|64.18|62.18|62.92|60.92|0
1701271200000|2023-11-29 15:20:00|62.75|60.75|61.98|59.98|63.79|61.79|61.9|59.9|0
1701271500000|2023-11-29 15:25:00|61.9|59.9|63.01|61.01|63.18|61.18|61.9|59.9|0
1701271800000|2023-11-29 15:30:00|62.92|60.92|62.49|60.49|63.61|61.61|62.41|60.41|0
1701272100000|2023-11-29 15:35:00|62.58|60.58|62.49|60.49|63.09|61.09|62.15|60.15|0
1701272400000|2023-11-29 15:40:00|62.58|60.58|62.83|60.83|63|61|61.89|59.89|0
1701272700000|2023-11-29 15:45:00|62.75|60.75|62.57|60.57|62.92|60.92|62.15|60.15|0
1701273000000|2023-11-29 15:50:00|62.66|60.66|64.04|62.04|64.21|62.21|62.57|60.57|0
1701273300000|2023-11-29 15:55:00|64.12|62.12|63.51|61.51|64.47|62.47|63.43|61.43|0
1701273600000|2023-11-29 16:00:00|63.43|61.43|63.51|61.51|63.95|61.95|62.91|60.91|0
1701273900000|2023-11-29 16:05:00|63.43|61.43|61.8|59.8|63.51|61.51|61.71|59.71|0
1701274200000|2023-11-29 16:10:00|61.71|59.71|60.37|58.37|61.88|59.88|60.12|58.12|0
1701274500000|2023-11-29 16:15:00|60.45|58.45|59.7|57.7|60.62|58.62|58.72|56.72|0
1701274800000|2023-11-29 16:20:00|59.62|57.62|59.99|57.99|60.48|58.48|57.69|55.69|0
1701275100000|2023-11-29 16:25:00|60.07|58.07|59.16|57.16|60.15|58.15|59.08|57.08|0
1701275400000|2023-11-29 16:30:00|59.24|57.24|58.92|56.92|59.82|57.82|58.59|56.59|0
1701275700000|2023-11-29 16:35:00|59|57|59.98|57.98|60.31|58.31|59|57|0
1701276000000|2023-11-29 16:40:00|60.06|58.06|60.48|58.48|60.81|58.81|59.9|57.9|0
1701276300000|2023-11-29 16:45:00|60.56|58.56|60.64|58.64|60.81|58.81|60.39|58.39|0
1701276600000|2023-11-29 16:50:00|60.56|58.56|61.31|59.31|61.31|59.31|60.06|58.06|0
1701276900000|2023-11-29 16:55:00|61.23|59.23|61.22|59.22|61.31|59.31|60.89|58.89|0
1701277200000|2023-11-29 17:00:00|61.14|59.14|60.72|58.72|61.22|59.22|60.55|58.55|0
1701277500000|2023-11-29 17:05:00|60.8|58.8|61.39|59.39|61.56|59.56|60.64|58.64|0
1701277800000|2023-11-29 17:10:00|61.47|59.47|61.81|59.81|62.06|60.06|61.22|59.22|0
1701278100000|2023-11-29 17:15:00|61.72|59.72|61.89|59.89|62.15|60.15|61.56|59.56|0
1701278400000|2023-11-29 17:20:00|61.81|59.81|61.97|59.97|62.31|60.31|61.81|59.81|0
1701278700000|2023-11-29 17:25:00|62.01|60.01|61.88|59.88|62.66|60.66|61.04|59.04|0
1701279000000|2023-11-29 17:30:00|61.8|59.8|62.13|60.13|62.22|60.22|61.63|59.63|0
1701279300000|2023-11-29 17:35:00|62.05|60.05|62.13|60.13|62.22|60.22|61.79|59.79|0
1701279600000|2023-11-29 17:40:00|62.22|60.22|62.05|60.05|62.3|60.3|61.71|59.71|0
1701279900000|2023-11-29 17:45:00|61.96|59.96|62.13|60.13|62.39|60.39|61.79|59.79|0
1701280200000|2023-11-29 17:50:00|62.04|60.04|62.21|60.21|62.47|60.47|61.79|59.79|0
1701280500000|2023-11-29 17:55:00|62.3|60.3|62.21|60.21|62.3|60.3|61.87|59.87|0
1701280800000|2023-11-29 18:00:00|62.3|60.3|61.95|59.95|62.72|60.72|61.62|59.62|0
1701281100000|2023-11-29 18:05:00|62.04|60.04|61.87|59.87|62.21|60.21|61.19|59.19|0
1701281400000|2023-11-29 18:10:00|61.95|59.95|61.02|59.02|61.95|59.95|61.02|59.02|0
1701281700000|2023-11-29 18:15:00|60.94|58.94|60.94|58.94|61.36|59.36|60.69|58.69|0
1701282000000|2023-11-29 18:20:00|60.85|58.85|61.19|59.19|61.27|59.27|60.77|58.77|0
1701282300000|2023-11-29 18:25:00|61.1|59.1|62.66|60.66|62.75|60.75|61.02|59.02|0
1701282600000|2023-11-29 18:30:00|62.4|60.4|61.05|59.05|62.49|60.49|60.72|58.72|0
1701282900000|2023-11-29 18:35:00|61.13|59.13|61.98|59.98|62.06|60.06|60.88|58.88|0
1701283200000|2023-11-29 18:40:00|62.06|60.06|61.64|59.64|62.15|60.15|61.64|59.64|0
1701283500000|2023-11-29 18:45:00|61.72|59.72|62.06|60.06|62.4|60.4|61.64|59.64|0
1701283800000|2023-11-29 18:50:00|61.97|59.97|62.23|60.23|62.4|60.4|61.89|59.89|0
1701284100000|2023-11-29 18:55:00|62.06|60.06|62.05|60.05|62.31|60.31|61.89|59.89|0
1701284400000|2023-11-29 19:00:00|61.97|59.97|61.38|59.38|62.22|60.22|61.12|59.12|0
1701284700000|2023-11-29 19:05:00|61.46|59.46|62.22|60.22|62.48|60.48|61.38|59.38|0
1701285000000|2023-11-29 19:10:00|62.31|60.31|62.22|60.22|62.82|60.82|61.8|59.8|0
1701285300000|2023-11-29 19:15:00|62.13|60.13|61.88|59.88|62.56|60.56|61.79|59.79|0
1701285600000|2023-11-29 19:20:00|61.79|59.79|61.79|59.79|62.47|60.47|61.71|59.71|0
1701285900000|2023-11-29 19:25:00|61.71|59.71|61.28|59.28|61.79|59.79|61.2|59.2|0
1701286200000|2023-11-29 19:30:00|61.2|59.2|60.53|58.53|61.2|59.2|60.36|58.36|0
1701286500000|2023-11-29 19:35:00|60.45|58.45|59.26|57.26|60.7|58.7|58.36|56.36|0
1701286800000|2023-11-29 19:40:00|59.18|57.18|59.34|57.34|59.67|57.67|58.94|56.94|0
1701287100000|2023-11-29 19:45:00|59.26|57.26|59.77|57.77|60.47|58.47|59.26|57.26|0
1701287400000|2023-11-29 19:50:00|59.68|57.68|59.68|57.68|59.93|57.93|59.6|57.6|0
1701287700000|2023-11-29 19:55:00|59.76|57.76|60.26|58.26|60.26|58.26|59.52|57.52|0
1701288000000|2023-11-29 20:00:00|60.18|58.18|59.93|57.93|60.34|58.34|59.76|57.76|0
1701288300000|2023-11-29 20:05:00|59.84|57.84|59.84|57.84|60.13|58.13|59.35|57.35|0
1701288600000|2023-11-29 20:10:00|59.92|57.92|58.77|56.77|59.92|57.92|58.77|56.77|0
1701288900000|2023-11-29 20:15:00|58.85|56.85|57.74|55.74|59.02|57.02|57.1|55.1|0
1701289200000|2023-11-29 20:20:00|57.66|55.66|56.78|54.78|57.66|55.66|56.78|54.78|0
1701289500000|2023-11-29 20:25:00|56.86|54.86|56.3|54.3|56.86|54.86|56.14|54.14|0
1701289800000|2023-11-29 20:30:00|56.22|54.22|56.6|54.6|56.76|54.76|55.64|53.64|0
1701290100000|2023-11-29 20:35:00|56.52|54.52|56.12|54.12|56.6|54.6|56.12|54.12|0
1701290400000|2023-11-29 20:40:00|56.2|54.2|57.16|55.16|57.24|55.24|55.97|53.97|0
1701290700000|2023-11-29 20:45:00|57.24|55.24|57.15|55.15|57.31|55.31|56.52|54.52|0
1701291000000|2023-11-29 20:50:00|57.31|55.31|56.99|54.99|57.39|55.39|56.6|54.6|0
1701291300000|2023-11-29 20:55:00|57.07|55.07|57.39|55.39|57.39|55.39|56.51|54.51|0
1701291600000|2023-11-29 21:00:00|57.31|55.31|58.44|56.44|58.52|56.52|57.23|55.23|0
1701291900000|2023-11-29 21:05:00|58.6|56.6|58.76|56.76|59.01|57.01|58.52|56.52|0
1701292200000|2023-11-29 21:10:00|58.84|56.84|58.84|56.84|59.01|57.01|58.76|56.76|0
1701292500000|2023-11-29 21:15:00|58.94|56.74|58.94|56.74|59.11|56.91|58.94|56.74|0
1701292800000|2023-11-29 21:20:00|59.02|56.82|59.1|56.9|59.35|57.15|59.02|56.82|0
1701293100000|2023-11-29 21:25:00|59.02|56.82|58.94|56.74|59.18|56.98|58.94|56.74|0
1701293400000|2023-11-29 21:30:00|59.02|56.82|58.86|56.66|59.02|56.82|58.86|56.66|0
1701293700000|2023-11-29 21:35:00|58.85|56.65|58.61|56.41|58.85|56.65|58.61|56.41|0
1701294000000|2023-11-29 21:40:00|58.69|56.49|58.45|56.25|58.69|56.49|58.36|56.16|0
1701294300000|2023-11-29 21:45:00|58.44|56.24|58.52|56.32|58.61|56.41|58.4|56.2|0
1701294600000|2023-11-29 21:50:00|58.44|56.24|58.36|56.16|58.52|56.32|58.36|56.16|0
1701294900000|2023-11-29 21:55:00|58.28|56.08|58.32|56.12|58.32|56.12|58.04|55.84|0
1701295200000|2023-11-29 22:00:00|58.37|56.17|58.4|56.2|58.49|56.29|58.24|56.04|0
1701295500000|2023-11-29 22:05:00|58.34|56.14|58.18|55.98|58.38|56.18|58.14|55.94|0
1701295800000|2023-11-29 22:10:00|58.19|55.99|58.26|56.06|58.33|56.13|58.19|55.99|0
1701296100000|2023-11-29 22:15:00|58.27|56.07|58.21|56.01|58.28|56.08|58.21|56.01|0
1701296700000|2023-11-29 22:25:00|58.26|56.06|58.23|56.03|58.3|56.1|58.19|55.99|0
1701297000000|2023-11-29 22:30:00|58.19|55.99|58.18|55.98|58.43|56.23|58.18|55.98|0
1701297300000|2023-11-29 22:35:00|58.19|55.99|58.15|55.95|58.19|55.99|58.15|55.95|0
1701297600000|2023-11-29 22:40:00|58.19|55.99|58.18|55.98|58.2|56|58.18|55.98|0
1701297900000|2023-11-29 22:45:00|58.2|56|58.37|56.17|58.38|56.18|58.2|56|0
1701298200000|2023-11-29 22:50:00|58.36|56.16|58.35|56.15|58.36|56.16|58.32|56.12|0
1701298500000|2023-11-29 22:55:00|58.34|56.14|58.28|56.08|58.34|56.14|58.25|56.05|0
1701298800000|2023-11-29 23:00:00|58.54|56.34|58.26|56.06|58.54|56.34|58.02|55.82|0
1701299100000|2023-11-29 23:05:00|58.18|55.98|58.01|55.81|58.26|56.06|58.01|55.81|0
1701299400000|2023-11-29 23:10:00|58.09|55.89|58.01|55.81|58.17|55.97|58.01|55.81|0
1701299700000|2023-11-29 23:15:00|57.93|55.73|58.09|55.89|58.09|55.89|57.93|55.73|0
1701300000000|2023-11-29 23:20:00|58.17|55.97|58.25|56.05|58.33|56.13|58.09|55.89|0
1701300300000|2023-11-29 23:25:00|58.33|56.13|58.49|56.29|58.65|56.45|58.33|56.13|0
1701300600000|2023-11-29 23:30:00|58.41|56.21|58.25|56.05|58.49|56.29|58.25|56.05|0
1701300900000|2023-11-29 23:35:00|58.33|56.13|58.25|56.05|58.33|56.13|58.25|56.05|0
1701301200000|2023-11-29 23:40:00|58.33|56.13|58.24|56.04|58.33|56.13|58.24|56.04|0
1701301500000|2023-11-29 23:45:00|58.16|55.96|58.08|55.88|58.16|55.96|58|55.8|0
1701301800000|2023-11-29 23:50:00|58|55.8|57.84|55.64|58.08|55.88|57.84|55.64|0
1701302100000|2023-11-29 23:55:00|57.92|55.72|58.24|56.04|58.24|56.04|57.92|55.72|0
1701302400000|2023-11-30 00:00:00|58.16|55.96|58.4|56.2|58.48|56.28|58.16|55.96|0
1701302700000|2023-11-30 00:05:00|58.32|56.12|58.32|56.12|58.48|56.28|58.24|56.04|0
1701303000000|2023-11-30 00:10:00|58.24|56.04|57.83|55.63|58.24|56.04|57.83|55.63|0
1701303300000|2023-11-30 00:15:00|57.91|55.71|58.07|55.87|58.07|55.87|57.83|55.63|0
1701303600000|2023-11-30 00:20:00|57.99|55.79|57.91|55.71|58.07|55.87|57.75|55.55|0
1701303900000|2023-11-30 00:25:00|57.99|55.79|57.91|55.71|57.99|55.79|57.83|55.63|0
1701304200000|2023-11-30 00:30:00|57.82|55.62|58.23|56.03|58.23|56.03|57.82|55.62|0
1701304500000|2023-11-30 00:35:00|58.31|56.11|58.39|56.19|58.47|56.27|58.23|56.03|0
1701304800000|2023-11-30 00:40:00|58.47|56.27|58.55|56.35|58.63|56.43|58.39|56.19|0
1701305100000|2023-11-30 00:45:00|58.63|56.43|58.3|56.1|58.79|56.59|58.3|56.1|0
1701305400000|2023-11-30 00:50:00|58.38|56.18|58.55|56.35|58.79|56.59|58.38|56.18|0
1701305700000|2023-11-30 00:55:00|58.46|56.26|58.22|56.02|58.55|56.35|58.22|56.02|0
1701306000000|2023-11-30 01:00:00|58.14|55.94|58.14|55.94|58.22|56.02|58.06|55.86|0
1701306300000|2023-11-30 01:05:00|58.06|55.86|57.89|55.69|58.14|55.94|57.81|55.61|0
1701306600000|2023-11-30 01:10:00|57.81|55.61|58.13|55.93|58.13|55.93|57.81|55.61|0
1701306900000|2023-11-30 01:15:00|58.21|56.01|57.97|55.77|58.21|56.01|57.89|55.69|0
1701307200000|2023-11-30 01:20:00|58.05|55.85|58.45|56.25|58.54|56.34|57.97|55.77|0
1701307500000|2023-11-30 01:25:00|58.37|56.17|58.05|55.85|58.45|56.25|57.97|55.77|0
1701307800000|2023-11-30 01:30:00|57.87|55.87|57.78|55.78|57.95|55.95|57.46|55.46|0
1701308100000|2023-11-30 01:35:00|57.7|55.7|57.7|55.7|58.03|56.03|57.46|55.46|0
1701308400000|2023-11-30 01:40:00|57.78|55.78|58.02|56.02|58.1|56.1|57.62|55.62|0
1701308700000|2023-11-30 01:45:00|58.1|56.1|57.86|55.86|58.19|56.19|57.78|55.78|0
1701309000000|2023-11-30 01:50:00|57.94|55.94|58.46|56.46|59.11|57.11|57.86|55.86|0
1701309300000|2023-11-30 01:55:00|58.54|56.54|58.86|56.86|58.94|56.94|58.46|56.46|0
1701309600000|2023-11-30 02:00:00|58.78|56.78|59.02|57.02|59.1|57.1|58.7|56.7|0
1701309900000|2023-11-30 02:05:00|58.94|56.94|59.26|57.26|59.34|57.34|58.94|56.94|0
1701310200000|2023-11-30 02:10:00|59.34|57.34|59.34|57.34|59.42|57.42|59.18|57.18|0
1701310500000|2023-11-30 02:15:00|59.42|57.42|59.1|57.1|59.42|57.42|59.1|57.1|0
1701310800000|2023-11-30 02:20:00|59.18|57.18|59.01|57.01|59.18|57.18|58.85|56.85|0
1701311100000|2023-11-30 02:25:00|58.93|56.93|59.17|57.17|59.21|57.21|58.93|56.93|0
1701311400000|2023-11-30 02:30:00|59.09|57.09|59.09|57.09|59.17|57.17|59.01|57.01|0
1701311700000|2023-11-30 02:35:00|59.01|57.01|59.17|57.17|59.25|57.25|58.93|56.93|0
1701312000000|2023-11-30 02:40:00|59.09|57.09|59.33|57.33|59.33|57.33|59.01|57.01|0
1701312300000|2023-11-30 02:45:00|59.25|57.25|59.9|57.9|59.9|57.9|59.25|57.25|0
1701312600000|2023-11-30 02:50:00|59.82|57.82|59.82|57.82|59.99|57.99|59.74|57.74|0
1701312900000|2023-11-30 02:55:00|59.9|57.9|59.98|57.98|60.06|58.06|59.82|57.82|0
1701313200000|2023-11-30 03:00:00|59.9|57.9|59.65|57.65|59.9|57.9|59.65|57.65|0
1701313500000|2023-11-30 03:05:00|59.73|57.73|59.65|57.65|59.73|57.73|59.49|57.49|0
1701313800000|2023-11-30 03:10:00|59.73|57.73|59.4|57.4|59.81|57.81|59.4|57.4|0
1701314100000|2023-11-30 03:15:00|59.32|57.32|59.32|57.32|59.4|57.4|59.32|57.32|0
1701314400000|2023-11-30 03:20:00|59.24|57.24|59.4|57.4|59.4|57.4|59.24|57.24|0
1701314700000|2023-11-30 03:25:00|59.32|57.32|59.4|57.4|59.48|57.48|59.32|57.32|0
1701315000000|2023-11-30 03:30:00|59.48|57.48|59.4|57.4|59.48|57.48|59.32|57.32|0
1701315300000|2023-11-30 03:35:00|59.48|57.48|59.64|57.64|59.64|57.64|59.4|57.4|0
1701315600000|2023-11-30 03:40:00|59.72|57.72|59.8|57.8|59.8|57.8|59.64|57.64|0
1701315900000|2023-11-30 03:45:00|59.72|57.72|59.72|57.72|59.8|57.8|59.72|57.72|0
1701316200000|2023-11-30 03:50:00|59.8|57.8|59.55|57.55|59.8|57.8|59.55|57.55|0
1701316500000|2023-11-30 03:55:00|59.64|57.64|59.72|57.72|59.72|57.72|59.63|57.63|0
1701316800000|2023-11-30 04:00:00|59.8|57.8|59.8|57.8|59.96|57.96|59.8|57.8|0
1701317100000|2023-11-30 04:05:00|59.88|57.88|59.79|57.79|59.96|57.96|59.71|57.71|0
1701317400000|2023-11-30 04:10:00|59.88|57.88|59.87|57.87|59.96|57.96|59.79|57.79|0
1701317700000|2023-11-30 04:15:00|59.96|57.96|59.79|57.79|59.96|57.96|59.79|57.79|0
1701318000000|2023-11-30 04:20:00|59.87|57.87|59.79|57.79|59.87|57.87|59.71|57.71|0
1701318300000|2023-11-30 04:25:00|59.71|57.71|59.87|57.87|59.87|57.87|59.71|57.71|0
1701318600000|2023-11-30 04:30:00|59.95|57.95|59.87|57.87|59.95|57.95|59.87|57.87|0
1701318900000|2023-11-30 04:35:00|59.95|57.95|59.95|57.95|59.95|57.95|59.87|57.87|0
1701319200000|2023-11-30 04:40:00|60.03|58.03|60.19|58.19|60.19|58.19|60.03|58.03|0
1701319500000|2023-11-30 04:45:00|60.11|58.11|60.19|58.19|60.19|58.19|60.11|58.11|0
1701319800000|2023-11-30 04:50:00|60.27|58.27|60.27|58.27|60.27|58.27|60.11|58.11|0
1701320100000|2023-11-30 04:55:00|60.19|58.19|60.11|58.11|60.27|58.27|60.11|58.11|0
1701320400000|2023-11-30 05:00:00|60.19|58.19|60.11|58.11|60.19|58.19|60.02|58.02|0
1701320700000|2023-11-30 05:05:00|60.1|58.1|60.27|58.27|60.35|58.35|59.94|57.94|0
1701321000000|2023-11-30 05:10:00|60.19|58.19|60.51|58.51|60.52|58.52|60.19|58.19|0
1701321300000|2023-11-30 05:15:00|60.43|58.43|60.51|58.51|60.51|58.51|60.43|58.43|0
1701321600000|2023-11-30 05:20:00|60.43|58.43|60.43|58.43|60.68|58.68|60.35|58.35|0
1701321900000|2023-11-30 05:25:00|60.35|58.35|60.18|58.18|60.43|58.43|60.18|58.18|0
1701322200000|2023-11-30 05:30:00|60.26|58.26|60.18|58.18|60.26|58.26|60.1|58.1|0
1701322500000|2023-11-30 05:35:00|60.09|58.09|60.26|58.26|60.34|58.34|60.09|58.09|0
1701322800000|2023-11-30 05:40:00|60.18|58.18|60.17|58.17|60.34|58.34|60.09|58.09|0
1701323100000|2023-11-30 05:45:00|60.26|58.26|60.17|58.17|60.34|58.34|60.17|58.17|0
1701323400000|2023-11-30 05:50:00|60.25|58.25|60.34|58.34|60.42|58.42|60.25|58.25|0
1701323700000|2023-11-30 05:55:00|60.42|58.42|60.75|58.75|60.75|58.75|60.34|58.34|0
1701324000000|2023-11-30 06:00:00|60.67|58.67|60.75|58.75|60.91|58.91|60.58|58.58|0
1701324300000|2023-11-30 06:05:00|60.83|58.83|60.91|58.91|60.99|58.99|60.83|58.83|0
1701324600000|2023-11-30 06:10:00|60.83|58.83|60.91|58.91|60.91|58.91|60.74|58.74|0
1701324900000|2023-11-30 06:15:00|60.83|58.83|60.91|58.91|60.99|58.99|60.82|58.82|0
1701325200000|2023-11-30 06:20:00|60.99|58.99|60.82|58.82|60.99|58.99|60.82|58.82|0
1701325500000|2023-11-30 06:25:00|60.74|58.74|60.74|58.74|60.82|58.82|60.74|58.74|0
1701325800000|2023-11-30 06:30:00|60.65|58.65|60.41|58.41|60.74|58.74|60.41|58.41|0
1701326100000|2023-11-30 06:35:00|60.4|58.4|60.65|58.65|60.65|58.65|60.4|58.4|0
1701326400000|2023-11-30 06:40:00|60.57|58.57|60.65|58.65|60.82|58.82|60.57|58.57|0
1701326700000|2023-11-30 06:45:00|60.73|58.73|60.57|58.57|60.73|58.73|60.57|58.57|0
1701327000000|2023-11-30 06:50:00|60.48|58.48|60.44|58.44|60.65|58.65|60.4|58.4|0
1701327300000|2023-11-30 06:55:00|60.48|58.48|60.4|58.4|60.48|58.48|60.31|58.31|0
1701327600000|2023-11-30 07:00:00|60.31|58.31|60.31|58.31|60.31|58.31|60.11|58.11|0
1701327900000|2023-11-30 07:05:00|60.39|58.39|60.23|58.23|60.48|58.48|60.15|58.15|0
1701328200000|2023-11-30 07:10:00|60.31|58.31|60.31|58.31|60.39|58.39|60.15|58.15|0
1701328500000|2023-11-30 07:15:00|60.35|58.35|60.56|58.56|60.56|58.56|60.14|58.14|0
1701328800000|2023-11-30 07:20:00|60.72|58.72|60.22|58.22|60.72|58.72|60.22|58.22|0
1701329100000|2023-11-30 07:25:00|60.31|58.31|60.22|58.22|60.31|58.31|60.14|58.14|0
1701329400000|2023-11-30 07:30:00|60.18|58.18|59.89|57.89|60.22|58.22|59.89|57.89|0
1701329700000|2023-11-30 07:35:00|59.81|57.81|60.05|58.05|60.14|58.14|59.81|57.81|0
1701330000000|2023-11-30 07:40:00|59.97|57.97|59.56|57.56|59.97|57.97|59.56|57.56|0
1701330300000|2023-11-30 07:45:00|59.64|57.64|60.3|58.3|60.3|58.3|59.64|57.64|0
1701330600000|2023-11-30 07:50:00|60.38|58.38|60.3|58.3|60.46|58.46|60.21|58.21|0
1701330900000|2023-11-30 07:55:00|60.21|58.21|60.62|58.62|60.62|58.62|60.13|58.13|0
1701331200000|2023-11-30 08:00:00|60.38|58.38|60.54|58.54|60.71|58.71|60.38|58.38|0
1701331500000|2023-11-30 08:05:00|60.62|58.62|60.7|58.7|60.87|58.87|60.46|58.46|0
1701331800000|2023-11-30 08:10:00|60.62|58.62|59.96|57.96|60.7|58.7|59.96|57.96|0
1701332100000|2023-11-30 08:15:00|60.04|58.04|60.2|58.2|60.37|58.37|59.96|57.96|0
1701332400000|2023-11-30 08:20:00|60.29|58.29|59.96|57.96|60.37|58.37|59.63|57.63|0
1701332700000|2023-11-30 08:25:00|59.87|57.87|59.05|57.05|60.22|58.22|58.97|56.97|0
1701333000000|2023-11-30 08:30:00|59.13|57.13|59.29|57.29|59.54|57.54|59.13|57.13|0
1701333300000|2023-11-30 08:35:00|59.21|57.21|58.48|56.48|59.46|57.46|58.48|56.48|0
1701333600000|2023-11-30 08:40:00|58.56|56.56|57.67|55.67|58.56|56.56|57.67|55.67|0
1701333900000|2023-11-30 08:45:00|57.75|55.75|57.51|55.51|57.91|55.91|57.51|55.51|0
1701334200000|2023-11-30 08:50:00|57.35|55.35|57.91|55.91|57.99|55.99|57.19|55.19|0
1701334500000|2023-11-30 08:55:00|57.83|55.83|57.99|55.99|58.07|56.07|57.75|55.75|0
1701334800000|2023-11-30 09:00:00|58.07|56.07|58.79|56.79|58.96|56.96|58.07|56.07|0
1701335100000|2023-11-30 09:05:00|58.88|56.88|59.53|57.53|59.69|57.69|58.88|56.88|0
1701335400000|2023-11-30 09:10:00|59.45|57.45|59.61|57.61|59.77|57.77|59.28|57.28|0
1701335700000|2023-11-30 09:15:00|59.69|57.69|59.77|57.77|59.94|57.94|59.61|57.61|0
1701336000000|2023-11-30 09:20:00|59.86|57.86|59.94|57.94|60.02|58.02|59.77|57.77|0
1701336300000|2023-11-30 09:25:00|60.02|58.02|60.02|58.02|60.02|58.02|59.77|57.77|0
1701336600000|2023-11-30 09:30:00|60.1|58.1|59.52|57.52|60.1|58.1|59.52|57.52|0
1701336900000|2023-11-30 09:35:00|59.6|57.6|59.36|57.36|59.85|57.85|59.36|57.36|0
1701337200000|2023-11-30 09:40:00|59.27|57.27|59.35|57.35|59.44|57.44|59.03|57.03|0
1701337500000|2023-11-30 09:45:00|59.44|57.44|59.27|57.27|59.52|57.52|59.11|57.11|0
1701337800000|2023-11-30 09:50:00|59.19|57.19|59.51|57.51|59.6|57.6|59.11|57.11|0
1701338100000|2023-11-30 09:55:00|59.6|57.6|59.72|57.72|59.76|57.76|59.43|57.43|0
1701338400000|2023-11-30 10:00:00|59.76|57.76|59.51|57.51|60.01|58.01|59.35|57.35|0
1701338700000|2023-11-30 10:05:00|59.43|57.43|59.51|57.51|59.67|57.67|59.26|57.26|0
1701339000000|2023-11-30 10:10:00|59.59|57.59|59.92|57.92|59.92|57.92|59.51|57.51|0
1701339300000|2023-11-30 10:15:00|60|58|59.67|57.67|60|58|59.42|57.42|0
1701339600000|2023-11-30 10:20:00|59.59|57.59|59.92|57.92|60|58|59.59|57.59|0
1701339900000|2023-11-30 10:25:00|59.83|57.83|60.16|58.16|60.41|58.41|59.75|57.75|0
1701340200000|2023-11-30 10:30:00|60.08|58.08|60.58|58.58|60.66|58.66|60.08|58.08|0
1701340500000|2023-11-30 10:35:00|60.49|58.49|60.57|58.57|60.82|58.82|60.41|58.41|0
1701340800000|2023-11-30 10:40:00|60.66|58.66|60.41|58.41|60.74|58.74|60.32|58.32|0
1701341100000|2023-11-30 10:45:00|60.49|58.49|60.99|58.99|60.99|58.99|60.41|58.41|0
1701341400000|2023-11-30 10:50:00|60.9|58.9|60.9|58.9|60.99|58.99|60.74|58.74|0
1701341700000|2023-11-30 10:55:00|60.82|58.82|60.48|58.48|60.9|58.9|60.48|58.48|0
1701342000000|2023-11-30 11:00:00|60.57|58.57|60.48|58.48|60.57|58.57|60.23|58.23|0
1701342300000|2023-11-30 11:05:00|60.4|58.4|60.23|58.23|60.57|58.57|60.23|58.23|0
1701342600000|2023-11-30 11:10:00|60.31|58.31|60.65|58.65|60.73|58.73|60.23|58.23|0
1701342900000|2023-11-30 11:15:00|60.73|58.73|60.15|58.15|60.73|58.73|59.82|57.82|0
1701343200000|2023-11-30 11:20:00|60.06|58.06|59.9|57.9|60.15|58.15|59.73|57.73|0
1701343500000|2023-11-30 11:25:00|59.98|57.98|60.39|58.39|60.39|58.39|59.9|57.9|0
1701343800000|2023-11-30 11:30:00|60.31|58.31|60.14|58.14|60.39|58.39|60.06|58.06|0
1701344100000|2023-11-30 11:35:00|60.06|58.06|60.14|58.14|60.22|58.22|59.97|57.97|0
1701344400000|2023-11-30 11:40:00|60.18|58.18|60.39|58.39|60.47|58.47|60.14|58.14|0
1701344700000|2023-11-30 11:45:00|60.22|58.22|60.14|58.14|60.39|58.39|60.14|58.14|0
1701345000000|2023-11-30 11:50:00|60.22|58.22|60.22|58.22|60.38|58.38|60.14|58.14|0
1701345300000|2023-11-30 11:55:00|60.3|58.3|59.8|57.8|60.38|58.38|59.8|57.8|0
1701345600000|2023-11-30 12:00:00|59.88|57.88|60.46|58.46|60.63|58.63|59.88|57.88|0
1701345900000|2023-11-30 12:05:00|60.55|58.55|60.88|58.88|60.88|58.88|60.55|58.55|0
1701346200000|2023-11-30 12:10:00|60.96|58.96|61.04|59.04|61.04|59.04|60.88|58.88|0
1701346500000|2023-11-30 12:15:00|60.88|58.88|60.62|58.62|60.88|58.88|60.54|58.54|0
1701346800000|2023-11-30 12:20:00|60.71|58.71|61.12|59.12|61.29|59.29|60.54|58.54|0
1701347100000|2023-11-30 12:25:00|61.04|59.04|61.29|59.29|61.29|59.29|60.91|58.91|0
1701347400000|2023-11-30 12:30:00|61.21|59.21|61.54|59.54|61.71|59.71|61.12|59.12|0
1701347700000|2023-11-30 12:35:00|61.46|59.46|61.71|59.71|61.79|59.79|61.46|59.46|0
1701348000000|2023-11-30 12:40:00|61.79|59.79|61.87|59.87|61.87|59.87|61.71|59.71|0
1701348300000|2023-11-30 12:45:00|61.79|59.79|61.79|59.79|61.87|59.87|61.62|59.62|0
1701348600000|2023-11-30 12:50:00|61.87|59.87|61.7|59.7|61.95|59.95|61.62|59.62|0
1701348900000|2023-11-30 12:55:00|61.62|59.62|61.7|59.7|61.78|59.78|61.62|59.62|0
1701349200000|2023-11-30 13:00:00|61.78|59.78|61.53|59.53|61.87|59.87|61.28|59.28|0
1701349500000|2023-11-30 13:05:00|61.45|59.45|61.95|59.95|61.95|59.95|61.45|59.45|0
1701349800000|2023-11-30 13:10:00|61.86|59.86|62.29|60.29|62.29|60.29|61.86|59.86|0
1701350100000|2023-11-30 13:15:00|62.37|60.37|62.89|60.89|62.89|60.89|62.03|60.03|0
1701350400000|2023-11-30 13:20:00|61.97|59.97|61.63|59.63|61.97|59.97|61.47|59.47|0
1701350700000|2023-11-30 13:25:00|61.72|59.72|62.18|60.18|62.31|60.31|61.72|59.72|0
1701351000000|2023-11-30 13:30:00|62.23|60.23|61.38|59.38|62.99|60.99|61|59|0
1701351300000|2023-11-30 13:35:00|61.29|59.29|62.39|60.39|62.48|60.48|61.29|59.29|0
1701351600000|2023-11-30 13:40:00|62.22|60.22|62.14|60.14|62.39|60.39|61.59|59.59|0
1701351900000|2023-11-30 13:45:00|62.22|60.22|62.64|60.64|63.25|61.25|61.97|59.97|0
1701352200000|2023-11-30 13:50:00|62.73|60.73|61.2|59.2|62.73|60.73|61.04|59.04|0
1701352500000|2023-11-30 13:55:00|61.12|59.12|60.62|58.62|61.12|59.12|60.37|58.37|0
1701352800000|2023-11-30 14:00:00|60.45|58.45|59.95|57.95|60.45|58.45|59.21|57.21|0
1701353100000|2023-11-30 14:05:00|59.87|57.87|59.54|57.54|60.2|58.2|59.45|57.45|0
1701353400000|2023-11-30 14:10:00|59.62|57.62|60.19|58.19|60.45|58.45|59.53|57.53|0
1701353700000|2023-11-30 14:15:00|60.11|58.11|59.53|57.53|60.19|58.19|59.2|57.2|0
1701354000000|2023-11-30 14:20:00|59.45|57.45|60.03|58.03|60.36|58.36|59.45|57.45|0
1701354300000|2023-11-30 14:25:00|59.94|57.94|59.28|57.28|60.19|58.19|59.04|57.04|0
1701354600000|2023-11-30 14:30:00|59.12|57.12|58.38|56.38|60.02|58.02|57.98|55.98|0
1701354900000|2023-11-30 14:35:00|58.3|56.3|56.45|54.45|58.46|56.46|56.37|54.37|0
1701355200000|2023-11-30 14:40:00|56.37|54.37|56.93|54.93|57.33|55.33|55.43|53.43|0
1701355500000|2023-11-30 14:45:00|56.85|54.85|56.06|54.06|56.85|54.85|55.11|53.11|0
1701355800000|2023-11-30 14:50:00|55.98|53.98|58.3|56.3|58.71|56.71|55.98|53.98|0
1701356100000|2023-11-30 14:55:00|58.55|56.55|58.38|56.38|58.79|56.79|58.06|56.06|0
1701356400000|2023-11-30 15:00:00|58.46|56.46|55.59|53.59|58.55|56.55|55.51|53.51|0
1701356700000|2023-11-30 15:05:00|55.74|53.74|56.22|54.22|57.17|55.17|55.74|53.74|0
1701357000000|2023-11-30 15:10:00|56.14|54.14|58.46|56.46|58.54|56.54|55.74|53.74|0
1701357300000|2023-11-30 15:15:00|58.3|56.3|58.29|56.29|59.52|57.52|57.81|55.81|0
1701357600000|2023-11-30 15:20:00|58.38|56.38|58.21|56.21|59.11|57.11|57.81|55.81|0
1701357900000|2023-11-30 15:25:00|58.13|56.13|57.08|55.08|58.37|56.37|57|55|0
1701358200000|2023-11-30 15:30:00|57.16|55.16|58.7|56.7|58.78|56.78|56.84|54.84|0
1701358500000|2023-11-30 15:35:00|58.61|56.61|55.73|53.73|58.61|56.61|55.26|53.26|0
1701358800000|2023-11-30 15:40:00|55.65|53.65|56.44|54.44|56.52|54.52|55.18|53.18|0
1701359100000|2023-11-30 15:45:00|56.36|54.36|55.03|53.03|56.44|54.44|54.64|52.64|0
1701359400000|2023-11-30 15:50:00|54.95|52.95|55.57|53.57|56.12|54.12|54.79|52.79|0
1701359700000|2023-11-30 15:55:00|55.49|53.49|57.47|55.47|57.47|55.47|55.41|53.41|0
1701360000000|2023-11-30 16:00:00|57.39|55.39|56.95|54.95|58.28|56.28|56.91|54.91|0
1701360300000|2023-11-30 16:05:00|57.15|55.15|56.51|54.51|57.39|55.39|56.28|54.28|0
1701360600000|2023-11-30 16:10:00|56.43|54.43|57.15|55.15|57.31|55.31|56.12|54.12|0
1701360900000|2023-11-30 16:15:00|57.23|55.23|55.72|53.72|57.31|55.31|55.72|53.72|0
1701361200000|2023-11-30 16:20:00|55.8|53.8|56.27|54.27|56.51|54.51|55.41|53.41|0
1701361500000|2023-11-30 16:25:00|56.35|54.35|55.87|53.87|57.07|55.07|55.56|53.56|0
1701361800000|2023-11-30 16:30:00|55.8|53.8|55.48|53.48|56.11|54.11|54.93|52.93|0
1701362100000|2023-11-30 16:35:00|55.32|53.32|54.85|52.85|55.64|53.64|54.78|52.78|0
1701362400000|2023-11-30 16:40:00|54.78|52.78|54.62|52.62|55.24|53.24|54.46|52.46|0
1701362700000|2023-11-30 16:45:00|54.7|52.7|54.85|52.85|55.01|53.01|54|52|0
1701363000000|2023-11-30 16:50:00|54.77|52.77|54.93|52.93|55.63|53.63|54.77|52.77|0
1701363300000|2023-11-30 16:55:00|55|53|54|52|55.16|53.16|53.92|51.92|0
1701363600000|2023-11-30 17:00:00|53.92|51.92|55.55|53.55|55.71|53.71|53.61|51.61|0
1701363900000|2023-11-30 17:05:00|55.63|53.63|55.63|53.63|55.78|53.78|55.39|53.39|0
1701364200000|2023-11-30 17:10:00|55.62|53.62|55.15|53.15|55.7|53.7|54.77|52.77|0
1701364500000|2023-11-30 17:15:00|55.08|53.08|54.93|52.93|55.16|53.16|52.81|50.81|0
1701364800000|2023-11-30 17:20:00|55|53|54.39|52.39|55|53|54.23|52.23|0
1701365100000|2023-11-30 17:25:00|54.31|52.31|54.39|52.39|54.69|52.69|54.23|52.23|0
1701365400000|2023-11-30 17:30:00|54.31|52.31|54.46|52.46|55.31|53.31|54.08|52.08|0
1701365700000|2023-11-30 17:35:00|54.54|52.54|54.84|52.84|55.15|53.15|54.46|52.46|0
1701366000000|2023-11-30 17:40:00|54.77|52.77|56.32|54.32|56.4|54.4|54.69|52.69|0
1701366300000|2023-11-30 17:45:00|56.24|54.24|56.32|54.32|56.71|54.71|56.16|54.16|0
1701366600000|2023-11-30 17:50:00|56.24|54.24|56.08|54.08|56.63|54.63|56|54|0
1701366900000|2023-11-30 17:55:00|56|54|56.08|54.08|56.24|54.24|55.61|53.61|0
1701367200000|2023-11-30 18:00:00|55.92|53.92|55.61|53.61|56|54|55.61|53.61|0
1701367500000|2023-11-30 18:05:00|55.53|53.53|54.6|52.6|55.69|53.69|54.6|52.6|0
1701367800000|2023-11-30 18:10:00|54.68|52.68|55.06|53.06|55.45|53.45|54.6|52.6|0
1701368100000|2023-11-30 18:15:00|55.14|53.14|55.3|53.3|55.61|53.61|55.14|53.14|0
1701368400000|2023-11-30 18:20:00|55.22|53.22|55.53|53.53|56.15|54.15|55.14|53.14|0
1701368700000|2023-11-30 18:25:00|55.45|53.45|54.6|52.6|55.76|53.76|54.6|52.6|0
1701369000000|2023-11-30 18:30:00|54.67|52.67|55.52|53.52|55.6|53.6|53.76|51.76|0
1701369300000|2023-11-30 18:35:00|55.45|53.45|55.6|53.6|55.83|53.83|55.29|53.29|0
1701369600000|2023-11-30 18:40:00|55.68|53.68|54.98|52.98|55.83|53.83|54.98|52.98|0
1701369900000|2023-11-30 18:45:00|55.05|53.05|54.82|52.82|55.21|53.21|54.67|52.67|0
1701370200000|2023-11-30 18:50:00|54.74|52.74|54.59|52.59|54.98|52.98|54.13|52.13|0
1701370500000|2023-11-30 18:55:00|54.51|52.51|55.51|53.51|55.51|53.51|54.44|52.44|0
1701370800000|2023-11-30 19:00:00|55.44|53.44|55.83|53.83|56.14|54.14|55.44|53.44|0
1701371100000|2023-11-30 19:05:00|55.9|53.9|56.21|54.21|56.29|54.29|55.82|53.82|0
1701371400000|2023-11-30 19:10:00|56.29|54.29|56.92|54.92|57|55|56.21|54.21|0
1701371700000|2023-11-30 19:15:00|56.84|54.84|57|55|57.4|55.4|56.69|54.69|0
1701372000000|2023-11-30 19:20:00|56.76|54.76|57.16|55.16|57.16|55.16|56.53|54.53|0
1701372300000|2023-11-30 19:25:00|57.08|55.08|56.84|54.84|57.24|55.24|56.6|54.6|0
1701372600000|2023-11-30 19:30:00|56.92|54.92|57.39|55.39|57.47|55.47|56.21|54.21|0
1701372900000|2023-11-30 19:35:00|57.47|55.47|57.47|55.47|57.63|55.63|57.23|55.23|0
1701373200000|2023-11-30 19:40:00|57.39|55.39|58.43|56.43|58.43|56.43|57.39|55.39|0
1701373500000|2023-11-30 19:45:00|58.51|56.51|59|57|59|57|58.19|56.19|0
1701373800000|2023-11-30 19:50:00|59.08|57.08|59|57|59.16|57.16|58.59|56.59|0
1701374100000|2023-11-30 19:55:00|58.91|56.91|59.24|57.24|59.4|57.4|58.67|56.67|0
1701374400000|2023-11-30 20:00:00|59.32|57.32|58.18|56.18|59.32|57.32|58.02|56.02|0
1701374700000|2023-11-30 20:05:00|57.86|55.86|57.06|55.06|58.02|56.02|56.98|54.98|0
1701375000000|2023-11-30 20:10:00|57.14|55.14|57.14|55.14|57.78|55.78|56.98|54.98|0
1701375300000|2023-11-30 20:15:00|57.06|55.06|57.06|55.06|57.38|55.38|56.74|54.74|0
1701375600000|2023-11-30 20:20:00|56.98|54.98|55.96|53.96|57.22|55.22|55.88|53.88|0
1701375900000|2023-11-30 20:25:00|55.88|53.88|56.11|54.11|56.27|54.27|55.25|53.25|0
1701376200000|2023-11-30 20:30:00|56.03|54.03|56.58|54.58|56.98|54.98|55.88|53.88|0
1701376500000|2023-11-30 20:35:00|56.5|54.5|57.29|55.29|57.53|55.53|56.5|54.5|0
1701376800000|2023-11-30 20:40:00|57.37|55.37|60.21|58.21|60.21|58.21|57.37|55.37|0
1701377100000|2023-11-30 20:45:00|60.04|58.04|58.98|56.98|60.21|58.21|58.81|56.81|0
1701377400000|2023-11-30 20:50:00|59.14|57.14|62.53|60.53|63.21|61.21|59.14|57.14|0
1701377700000|2023-11-30 20:55:00|62.7|60.7|63.98|61.98|64.59|62.59|62.7|60.7|0
1701378000000|2023-11-30 21:00:00|63.21|61.21|62.56|60.56|63.9|61.9|62.39|60.39|0
1701378300000|2023-11-30 21:05:00|62.64|60.64|62.73|60.73|63.07|61.07|62.39|60.39|0
1701378600000|2023-11-30 21:10:00|62.81|60.81|62.56|60.56|63.07|61.07|62.56|60.56|0
1701378900000|2023-11-30 21:15:00|62.91|60.71|62.74|60.54|62.95|60.75|62.57|60.37|0
1701379200000|2023-11-30 21:20:00|62.82|60.62|62.82|60.62|62.99|60.79|62.65|60.45|0
1701379500000|2023-11-30 21:25:00|62.86|60.66|62.91|60.71|62.91|60.71|62.57|60.37|0
1701379800000|2023-11-30 21:30:00|62.95|60.75|62.73|60.53|62.99|60.79|62.73|60.53|0
1701380100000|2023-11-30 21:35:00|62.65|60.45|62.48|60.28|62.65|60.45|62.48|60.28|0
1701380400000|2023-11-30 21:40:00|62.56|60.36|62.48|60.28|62.56|60.36|62.39|60.19|0
1701380700000|2023-11-30 21:45:00|62.39|60.19|62.05|59.85|62.39|60.19|61.97|59.77|0
1701381000000|2023-11-30 21:50:00|62.09|59.89|62.26|60.06|62.39|60.19|62.05|59.85|0
1701381300000|2023-11-30 21:55:00|62.22|60.02|62.09|59.89|62.39|60.19|61.92|59.72|0
1701381600000|2023-11-30 22:00:00|62.02|59.82|61.92|59.72|62.02|59.82|61.82|59.62|0
1701381900000|2023-11-30 22:05:00|61.95|59.75|62.03|59.83|62.05|59.85|61.95|59.75|0
1701382200000|2023-11-30 22:10:00|62.12|59.92|62.21|60.01|62.25|60.05|62.05|59.85|0
1701382500000|2023-11-30 22:15:00|62.18|59.98|62.17|59.97|62.23|60.03|62.17|59.97|0
1701382800000|2023-11-30 22:20:00|62.19|59.99|62.17|59.97|62.22|60.02|62.17|59.97|0
1701383100000|2023-11-30 22:25:00|62.19|59.99|62.19|59.99|62.2|60|62.19|59.99|0
1701383400000|2023-11-30 22:30:00|62.18|59.98|62.06|59.86|62.22|60.02|62.06|59.86|0
1701383700000|2023-11-30 22:35:00|62|59.8|61.81|59.61|62|59.8|61.68|59.48|0
1701384000000|2023-11-30 22:40:00|61.82|59.62|61.88|59.68|61.93|59.73|61.82|59.62|0
1701384300000|2023-11-30 22:45:00|61.9|59.7|61.88|59.68|61.9|59.7|61.88|59.68|0
1701384600000|2023-11-30 22:50:00|61.87|59.67|61.87|59.67|61.87|59.67|61.84|59.64|0
1701384900000|2023-11-30 22:55:00|61.84|59.64|61.8|59.6|61.94|59.74|61.8|59.6|0
1701385200000|2023-11-30 23:00:00|61.9|59.7|62.03|59.83|62.11|59.91|61.78|59.58|0
1701385500000|2023-11-30 23:05:00|61.98|59.78|62.28|60.08|62.28|60.08|61.94|59.74|0
1701385800000|2023-11-30 23:10:00|62.36|60.16|62.02|59.82|62.45|60.25|62.02|59.82|0
1701386100000|2023-11-30 23:15:00|62.11|59.91|62.11|59.91|62.19|59.99|62.11|59.91|0
1701386400000|2023-11-30 23:20:00|62.02|59.82|62.27|60.07|62.27|60.07|62.02|59.82|0
1701386700000|2023-11-30 23:25:00|62.36|60.16|62.53|60.33|62.53|60.33|62.36|60.16|0
1701387000000|2023-11-30 23:30:00|62.44|60.24|62.27|60.07|62.44|60.24|62.27|60.07|0
1701387300000|2023-11-30 23:35:00|62.35|60.15|62.44|60.24|62.44|60.24|62.27|60.07|0
1701387600000|2023-11-30 23:40:00|62.52|60.32|62.44|60.24|62.52|60.32|62.35|60.15|0
1701387900000|2023-11-30 23:45:00|62.35|60.15|62.35|60.15|62.44|60.24|62.35|60.15|0
1701388200000|2023-11-30 23:50:00|62.43|60.23|62.26|60.06|62.43|60.23|62.26|60.06|0
1701388500000|2023-11-30 23:55:00|62.35|60.15|62.35|60.15|62.35|60.15|62.26|60.06|0
1701388800000|2023-12-01 00:00:00|62.26|60.06|62.01|59.81|62.35|60.15|61.92|59.72|0
1701389100000|2023-12-01 00:05:00|62.09|59.89|62.34|60.14|62.34|60.14|62.09|59.89|0
1701389400000|2023-12-01 00:10:00|62.43|60.23|62.51|60.31|62.51|60.31|62.34|60.14|0
1701389700000|2023-12-01 00:15:00|62.43|60.23|62.42|60.22|62.43|60.23|62.26|60.06|0
1701390000000|2023-12-01 00:20:00|62.51|60.31|62.51|60.31|62.51|60.31|62.42|60.22|0
1701390300000|2023-12-01 00:25:00|62.42|60.22|62.42|60.22|62.59|60.39|62.42|60.22|0
1701390600000|2023-12-01 00:30:00|62.51|60.31|62.25|60.05|62.51|60.31|62.25|60.05|0
1701390900000|2023-12-01 00:35:00|62.16|59.96|62.42|60.22|62.5|60.3|62.16|59.96|0
1701391200000|2023-12-01 00:40:00|62.33|60.13|62.33|60.13|62.42|60.22|62.33|60.13|0
1701391500000|2023-12-01 00:45:00|62.25|60.05|62.08|59.88|62.25|60.05|62.08|59.88|0
1701391800000|2023-12-01 00:50:00|62.16|59.96|62.33|60.13|62.33|60.13|62.08|59.88|0
1701392100000|2023-12-01 00:55:00|62.24|60.04|62.41|60.21|62.5|60.3|62.24|60.04|0
1701392400000|2023-12-01 01:00:00|62.5|60.3|62.41|60.21|62.58|60.38|62.41|60.21|0
1701392700000|2023-12-01 01:05:00|62.32|60.12|62.24|60.04|62.49|60.29|62.15|59.95|0
1701393000000|2023-12-01 01:10:00|62.32|60.12|61.98|59.78|62.32|60.12|61.98|59.78|0
1701393300000|2023-12-01 01:15:00|61.9|59.7|62.23|60.03|62.24|60.04|61.9|59.7|0
1701393600000|2023-12-01 01:20:00|62.15|59.95|62.06|59.86|62.23|60.03|61.81|59.61|0
1701393900000|2023-12-01 01:25:00|62.15|59.95|62.15|59.95|62.23|60.03|62.06|59.86|0
1701394200000|2023-12-01 01:30:00|62.05|60.05|61.14|59.14|62.13|60.13|60.97|58.97|0
1701394500000|2023-12-01 01:35:00|61.05|59.05|61.39|59.39|61.47|59.47|61.05|59.05|0
1701394800000|2023-12-01 01:40:00|61.3|59.3|61.39|59.39|61.56|59.56|61.3|59.3|0
1701395100000|2023-12-01 01:45:00|61.64|59.64|61.39|59.39|61.72|59.72|61.3|59.3|0
1701395400000|2023-12-01 01:50:00|61.47|59.47|61.38|59.38|61.55|59.55|61.3|59.3|0
1701395700000|2023-12-01 01:55:00|61.3|59.3|61.21|59.21|61.38|59.38|61.21|59.21|0
1701396000000|2023-12-01 02:00:00|61.13|59.13|61.46|59.46|61.55|59.55|61.13|59.13|0
1701396300000|2023-12-01 02:05:00|61.55|59.55|61.46|59.46|61.63|59.63|61.38|59.38|0
1701396600000|2023-12-01 02:10:00|61.38|59.38|61.38|59.38|61.46|59.46|61.38|59.38|0
1701396900000|2023-12-01 02:15:00|61.46|59.46|61.63|59.63|61.63|59.63|61.38|59.38|0
1701397200000|2023-12-01 02:20:00|61.54|59.54|61.67|59.67|61.71|59.71|61.54|59.54|0
1701397500000|2023-12-01 02:25:00|61.63|59.63|61.71|59.71|61.71|59.71|61.63|59.63|0
1701397800000|2023-12-01 02:30:00|61.79|59.79|62.22|60.22|62.47|60.47|61.79|59.79|0
1701398100000|2023-12-01 02:35:00|62.13|60.13|62.56|60.56|62.56|60.56|62.13|60.13|0
1701398400000|2023-12-01 02:40:00|62.47|60.47|62.55|60.55|62.56|60.56|62.38|60.38|0
1701398700000|2023-12-01 02:45:00|62.47|60.47|62.21|60.21|62.55|60.55|62.21|60.21|0
1701399000000|2023-12-01 02:50:00|62.3|60.3|62.21|60.21|62.3|60.3|62.13|60.13|0
1701399300000|2023-12-01 02:55:00|62.12|60.12|62.12|60.12|62.21|60.21|62.08|60.08|0
1701399600000|2023-12-01 03:00:00|62.04|60.04|61.87|59.87|62.04|60.04|61.87|59.87|0
1701399900000|2023-12-01 03:05:00|61.95|59.95|61.95|59.95|61.95|59.95|61.87|59.87|0
1701400200000|2023-12-01 03:10:00|62.04|60.04|62.03|60.03|62.12|60.12|61.95|59.95|0
1701400500000|2023-12-01 03:15:00|61.95|59.95|61.95|59.95|62.12|60.12|61.95|59.95|0
1701400800000|2023-12-01 03:20:00|61.86|59.86|61.86|59.86|61.95|59.95|61.78|59.78|0
1701401100000|2023-12-01 03:25:00|61.94|59.94|61.77|59.77|61.94|59.94|61.77|59.77|0
1701401400000|2023-12-01 03:30:00|61.86|59.86|61.6|59.6|61.86|59.86|61.52|59.52|0
1701401700000|2023-12-01 03:35:00|61.52|59.52|61.35|59.35|61.6|59.6|61.35|59.35|0
1701402000000|2023-12-01 03:40:00|61.26|59.26|61.01|59.01|61.26|59.26|60.93|58.93|0
1701402300000|2023-12-01 03:45:00|61.09|59.09|61.01|59.01|61.18|59.18|61.01|59.01|0
1701402600000|2023-12-01 03:50:00|60.92|58.92|61.09|59.09|61.18|59.18|60.84|58.84|0
1701402900000|2023-12-01 03:55:00|61.17|59.17|61.26|59.26|61.34|59.34|61.09|59.09|0
1701403200000|2023-12-01 04:00:00|61.17|59.17|61.26|59.26|61.34|59.34|61.17|59.17|0
1701403500000|2023-12-01 04:05:00|61.17|59.17|61.17|59.17|61.34|59.34|61.17|59.17|0
1701403800000|2023-12-01 04:10:00|61.25|59.25|61.25|59.25|61.34|59.34|61.17|59.17|0
1701404100000|2023-12-01 04:15:00|61.34|59.34|61.33|59.33|61.34|59.34|61.25|59.25|0
1701404400000|2023-12-01 04:20:00|61.42|59.42|61.5|59.5|61.59|59.59|61.42|59.42|0
1701404700000|2023-12-01 04:25:00|61.59|59.59|61.5|59.5|61.59|59.59|61.5|59.5|0
1701405300000|2023-12-01 04:35:00|61.41|59.41|61.41|59.41|61.41|59.41|61.41|59.41|0
1701405600000|2023-12-01 04:40:00|61.5|59.5|61.41|59.41|61.5|59.5|61.41|59.41|0
1701405900000|2023-12-01 04:45:00|61.49|59.49|61.66|59.66|61.66|59.66|61.41|59.41|0
1701406200000|2023-12-01 04:50:00|61.75|59.75|61.75|59.75|61.75|59.75|61.66|59.66|0
1701406500000|2023-12-01 04:55:00|61.74|59.74|61.66|59.66|61.74|59.74|61.57|59.57|0
1701406800000|2023-12-01 05:00:00|61.57|59.57|61.57|59.57|61.66|59.66|61.57|59.57|0
1701407100000|2023-12-01 05:05:00|61.49|59.49|61.23|59.23|61.49|59.49|60.98|58.98|0
1701407400000|2023-12-01 05:10:00|61.32|59.32|61.23|59.23|61.57|59.57|61.15|59.15|0
1701407700000|2023-12-01 05:15:00|61.32|59.32|61.48|59.48|61.48|59.48|61.23|59.23|0
1701408000000|2023-12-01 05:20:00|61.4|59.4|61.48|59.48|61.48|59.48|61.31|59.31|0
1701408300000|2023-12-01 05:25:00|61.57|59.57|61.48|59.48|61.57|59.57|61.48|59.48|0
1701408600000|2023-12-01 05:30:00|61.4|59.4|61.65|59.65|61.65|59.65|60.97|58.97|0
1701408900000|2023-12-01 05:35:00|61.56|59.56|61.82|59.82|61.99|59.99|61.56|59.56|0
1701409200000|2023-12-01 05:40:00|61.81|59.81|61.73|59.73|61.81|59.81|61.65|59.65|0
1701409500000|2023-12-01 05:45:00|61.81|59.81|61.81|59.81|61.9|59.9|61.64|59.64|0
1701409800000|2023-12-01 05:50:00|61.85|59.85|61.73|59.73|61.98|59.98|61.73|59.73|0
1701410100000|2023-12-01 05:55:00|61.72|59.72|61.64|59.64|61.89|59.89|61.55|59.55|0
1701410400000|2023-12-01 06:00:00|61.55|59.55|61.55|59.55|61.64|59.64|61.47|59.47|0
1701410700000|2023-12-01 06:05:00|61.64|59.64|61.59|59.59|61.64|59.64|61.47|59.47|0
1701411000000|2023-12-01 06:10:00|61.64|59.64|61.97|59.97|62.06|60.06|61.55|59.55|0
1701411300000|2023-12-01 06:15:00|61.89|59.89|61.89|59.89|61.97|59.97|61.8|59.8|0
1701411600000|2023-12-01 06:20:00|61.97|59.97|61.97|59.97|61.97|59.97|61.88|59.88|0
1701411900000|2023-12-01 06:25:00|61.88|59.88|61.46|59.46|61.88|59.88|61.46|59.46|0
1701412200000|2023-12-01 06:30:00|61.38|59.38|61.54|59.54|61.54|59.54|61.21|59.21|0
1701412500000|2023-12-01 06:35:00|61.46|59.46|61.29|59.29|61.54|59.54|61.29|59.29|0
1701412800000|2023-12-01 06:40:00|61.2|59.2|61.12|59.12|61.29|59.29|61.12|59.12|0
1701413100000|2023-12-01 06:45:00|61.2|59.2|61.03|59.03|61.29|59.29|61.03|59.03|0
1701413400000|2023-12-01 06:50:00|61.12|59.12|61.37|59.37|61.45|59.45|61.12|59.12|0
1701413700000|2023-12-01 06:55:00|61.28|59.28|61.37|59.37|61.37|59.37|61.2|59.2|0
1701414000000|2023-12-01 07:00:00|61.28|59.28|61.62|59.62|61.79|59.79|61.11|59.11|0
1701414300000|2023-12-01 07:05:00|61.53|59.53|61.45|59.45|61.62|59.62|61.36|59.36|0
1701414600000|2023-12-01 07:10:00|61.36|59.36|61.44|59.44|61.53|59.53|61.36|59.36|0
1701414900000|2023-12-01 07:15:00|61.36|59.36|61.44|59.44|61.61|59.61|61.36|59.36|0
1701415200000|2023-12-01 07:20:00|61.53|59.53|61.44|59.44|61.7|59.7|61.44|59.44|0
1701415500000|2023-12-01 07:25:00|61.53|59.53|61.52|59.52|61.69|59.69|61.36|59.36|0
1701415800000|2023-12-01 07:30:00|61.61|59.61|61.69|59.69|61.73|59.73|61.35|59.35|0
1701416100000|2023-12-01 07:35:00|61.78|59.78|61.77|59.77|61.86|59.86|61.69|59.69|0
1701416400000|2023-12-01 07:40:00|61.69|59.69|61.94|59.94|61.94|59.94|61.69|59.69|0
1701416700000|2023-12-01 07:45:00|62.03|60.03|61.69|59.69|62.03|60.03|61.69|59.69|0
1701417000000|2023-12-01 07:50:00|61.6|59.6|61.18|59.18|61.69|59.69|61.18|59.18|0
1701417300000|2023-12-01 07:55:00|61.26|59.26|61.35|59.35|61.43|59.43|61.18|59.18|0
1701417600000|2023-12-01 08:00:00|61.51|59.51|62.19|60.19|62.19|60.19|61.43|59.43|0
1701417900000|2023-12-01 08:05:00|62.11|60.11|62.36|60.36|62.53|60.53|62.11|60.11|0
1701418200000|2023-12-01 08:10:00|62.27|60.27|62.02|60.02|62.44|60.44|61.93|59.93|0
1701418500000|2023-12-01 08:15:00|62.1|60.1|62.36|60.36|62.44|60.44|61.85|59.85|0
1701418800000|2023-12-01 08:20:00|62.19|60.19|62.18|60.18|62.44|60.44|62.18|60.18|0
1701419100000|2023-12-01 08:25:00|62.27|60.27|62.35|60.35|62.35|60.35|62.1|60.1|0
1701419400000|2023-12-01 08:30:00|62.31|60.31|62.86|60.86|63.04|61.04|62.18|60.18|0
1701419700000|2023-12-01 08:35:00|62.78|60.78|63.55|61.55|63.73|61.73|62.78|60.78|0
1701420000000|2023-12-01 08:40:00|63.51|61.51|63.46|61.46|63.72|61.72|63.29|61.29|0
1701420300000|2023-12-01 08:45:00|63.55|61.55|64.29|62.29|64.29|62.29|63.46|61.46|0
1701420600000|2023-12-01 08:50:00|64.28|62.28|64.54|62.54|64.72|62.72|64.2|62.2|0
1701420900000|2023-12-01 08:55:00|64.63|62.63|64.63|62.63|64.89|62.89|64.54|62.54|0
1701421200000|2023-12-01 09:00:00|64.72|62.72|64.72|62.72|64.89|62.89|64.46|62.46|0
1701421500000|2023-12-01 09:05:00|64.63|62.63|64.8|62.8|64.89|62.89|64.37|62.37|0
1701421800000|2023-12-01 09:10:00|64.71|62.71|64.54|62.54|64.89|62.89|64.36|62.36|0
1701422100000|2023-12-01 09:15:00|64.71|62.71|64.8|62.8|64.8|62.8|64.54|62.54|0
1701422400000|2023-12-01 09:20:00|64.89|62.89|64.8|62.8|65.06|63.06|64.71|62.71|0
1701422700000|2023-12-01 09:25:00|64.71|62.71|64.88|62.88|64.88|62.88|64.53|62.53|0
1701423000000|2023-12-01 09:30:00|64.97|62.97|65.23|63.23|65.41|63.41|64.97|62.97|0
1701423300000|2023-12-01 09:35:00|65.32|63.32|65.05|63.05|65.41|63.41|64.88|62.88|0
1701423600000|2023-12-01 09:40:00|65.14|63.14|65.32|63.32|65.32|63.32|65.05|63.05|0
1701423900000|2023-12-01 09:45:00|65.23|63.23|65.05|63.05|65.27|63.27|64.96|62.96|0
1701424200000|2023-12-01 09:50:00|65.01|63.01|64.52|62.52|65.05|63.05|64.44|62.44|0
1701424500000|2023-12-01 09:55:00|64.44|62.44|64.35|62.35|64.61|62.61|64.26|62.26|0
1701424800000|2023-12-01 10:00:00|64.26|62.26|64.17|62.17|64.35|62.35|63.91|61.91|0
1701425100000|2023-12-01 10:05:00|64.09|62.09|64.17|62.17|64.26|62.26|64.09|62.09|0
1701425400000|2023-12-01 10:10:00|64.26|62.26|64.08|62.08|64.34|62.34|64.08|62.08|0
1701425700000|2023-12-01 10:15:00|64|62|64.17|62.17|64.25|62.25|63.99|61.99|0
1701426000000|2023-12-01 10:20:00|64.12|62.12|63.99|61.99|64.12|62.12|63.91|61.91|0
1701426300000|2023-12-01 10:25:00|64.08|62.08|63.9|61.9|64.08|62.08|63.73|61.73|0
1701426600000|2023-12-01 10:30:00|63.99|61.99|63.73|61.73|63.99|61.99|63.73|61.73|0
1701426900000|2023-12-01 10:35:00|63.64|61.64|63.3|61.3|63.64|61.64|63.3|61.3|0
1701427200000|2023-12-01 10:40:00|63.21|61.21|63.12|61.12|63.29|61.29|63.04|61.04|0
1701427500000|2023-12-01 10:45:00|63.21|61.21|63.38|61.38|63.46|61.46|63.12|61.12|0
1701427800000|2023-12-01 10:50:00|63.42|61.42|63.03|61.03|63.42|61.42|62.86|60.86|0
1701428100000|2023-12-01 10:55:00|62.95|60.95|62.77|60.77|63.03|61.03|62.77|60.77|0
1701428400000|2023-12-01 11:00:00|62.86|60.86|62.49|60.49|62.94|60.94|62.23|60.23|0
1701428700000|2023-12-01 11:05:00|62.4|60.4|62.06|60.06|62.49|60.49|62.06|60.06|0
1701429000000|2023-12-01 11:10:00|62.14|60.14|62.48|60.48|62.48|60.48|61.97|59.97|0
1701429300000|2023-12-01 11:15:00|62.57|60.57|62.48|60.48|62.65|60.65|62.48|60.48|0
1701429600000|2023-12-01 11:20:00|62.4|60.4|62.82|60.82|62.91|60.91|62.4|60.4|0
1701429900000|2023-12-01 11:25:00|62.74|60.74|62.65|60.65|62.82|60.82|62.56|60.56|0
1701430200000|2023-12-01 11:30:00|62.74|60.74|62.99|60.99|62.99|60.99|62.65|60.65|0
1701430500000|2023-12-01 11:35:00|63.08|61.08|62.39|60.39|63.08|61.08|62.18|60.18|0
1701430800000|2023-12-01 11:40:00|62.3|60.3|61.79|59.79|62.39|60.39|61.71|59.71|0
1701431100000|2023-12-01 11:45:00|61.71|59.71|61.88|59.88|62.13|60.13|61.71|59.71|0
1701431400000|2023-12-01 11:50:00|61.79|59.79|62.21|60.21|62.22|60.22|61.79|59.79|0
1701431700000|2023-12-01 11:55:00|62.38|60.38|62.13|60.13|62.38|60.38|61.87|59.87|0
1701432000000|2023-12-01 12:00:00|62.21|60.21|61.7|59.7|62.21|60.21|61.62|59.62|0
1701432300000|2023-12-01 12:05:00|61.62|59.62|61.28|59.28|61.87|59.87|61.28|59.28|0
1701432600000|2023-12-01 12:10:00|61.19|59.19|60.69|58.69|61.28|59.28|60.52|58.52|0
1701432900000|2023-12-01 12:15:00|60.77|58.77|60.18|58.18|60.77|58.77|60.18|58.18|0
1701433200000|2023-12-01 12:20:00|60.1|58.1|59.93|57.93|60.1|58.1|59.6|57.6|0
1701433500000|2023-12-01 12:25:00|60.01|58.01|60.12|58.12|60.2|58.2|59.42|57.42|0
1701433800000|2023-12-01 12:30:00|60.03|58.03|59.95|57.95|60.45|58.45|59.95|57.95|0
1701434100000|2023-12-01 12:35:00|59.87|57.87|59.87|57.87|60.03|58.03|59.7|57.7|0
1701434400000|2023-12-01 12:40:00|59.95|57.95|59.86|57.86|59.95|57.95|59.7|57.7|0
1701434700000|2023-12-01 12:45:00|59.61|57.61|58.71|56.71|59.7|57.7|58.62|56.62|0
1701435000000|2023-12-01 12:50:00|58.62|56.62|58.3|56.3|58.87|56.87|58.22|56.22|0
1701435300000|2023-12-01 12:55:00|58.46|56.46|58.54|56.54|58.7|56.7|58.3|56.3|0
1701435600000|2023-12-01 13:00:00|58.62|56.62|59.11|57.11|59.36|57.36|58.46|56.46|0
1701435900000|2023-12-01 13:05:00|59.19|57.19|59.11|57.11|59.36|57.36|58.95|56.95|0
1701436200000|2023-12-01 13:10:00|59.19|57.19|58.86|56.86|59.28|57.28|58.62|56.62|0
1701436500000|2023-12-01 13:15:00|58.78|56.78|59.35|57.35|59.36|57.36|58.53|56.53|0
1701436800000|2023-12-01 13:20:00|59.27|57.27|59.52|57.52|59.52|57.52|59.11|57.11|0
1701437100000|2023-12-01 13:25:00|59.6|57.6|59.43|57.43|59.77|57.77|59.43|57.43|0
1701437400000|2023-12-01 13:30:00|59.52|57.52|59.43|57.43|59.85|57.85|59.19|57.19|0
1701437700000|2023-12-01 13:35:00|59.52|57.52|59.51|57.51|59.68|57.68|59.35|57.35|0
1701438000000|2023-12-01 13:40:00|59.6|57.6|59.59|57.59|59.6|57.6|59.02|57.02|0
1701438300000|2023-12-01 13:45:00|59.26|57.26|58.69|56.69|59.59|57.59|58.52|56.52|0
1701438600000|2023-12-01 13:50:00|58.77|56.77|59.01|57.01|59.01|57.01|58.44|56.44|0
1701438900000|2023-12-01 13:55:00|59.1|57.1|58.52|56.52|59.51|57.51|58.36|56.36|0
1701439200000|2023-12-01 14:00:00|58.44|56.44|58.44|56.44|58.68|56.68|58.27|56.27|0
1701439500000|2023-12-01 14:05:00|58.52|56.52|58.93|56.93|58.93|56.93|58.44|56.44|0
1701439800000|2023-12-01 14:10:00|59.01|57.01|58.19|56.19|59.01|57.01|58.11|56.11|0
1701440100000|2023-12-01 14:15:00|58.27|56.27|58.02|56.02|58.35|56.35|57.86|55.86|0
1701440400000|2023-12-01 14:20:00|58.11|56.11|57.94|55.94|58.43|56.43|57.86|55.86|0
1701440700000|2023-12-01 14:25:00|58.1|56.1|59.25|57.25|59.25|57.25|58.02|56.02|0
1701441000000|2023-12-01 14:30:00|59.17|57.17|58.34|56.34|59.17|57.17|57.37|55.37|0
1701441300000|2023-12-01 14:35:00|58.26|56.26|59.33|57.33|59.33|57.33|57.61|55.61|0
1701441600000|2023-12-01 14:40:00|59.16|57.16|60.24|58.24|60.24|58.24|59.16|57.16|0
1701441900000|2023-12-01 14:45:00|60.32|58.32|60.15|58.15|60.66|58.66|59.66|57.66|0
1701442200000|2023-12-01 14:50:00|60.24|58.24|60.74|58.74|60.74|58.74|59.49|57.49|0
1701442500000|2023-12-01 14:55:00|60.66|58.66|60.32|58.32|60.66|58.66|60.15|58.15|0
1701442800000|2023-12-01 15:00:00|60.44|58.44|62.94|60.94|63.72|61.72|60.07|58.07|0
1701443100000|2023-12-01 15:05:00|62.85|60.85|62.34|60.34|63.37|61.37|61.74|59.74|0
1701443400000|2023-12-01 15:10:00|62.16|60.16|60.89|58.89|62.68|60.68|60.72|58.72|0
1701443700000|2023-12-01 15:15:00|60.97|58.97|60.89|58.89|61.14|59.14|59.39|57.39|0
1701444000000|2023-12-01 15:20:00|60.97|58.97|60.13|58.13|61.06|59.06|59.8|57.8|0
1701444300000|2023-12-01 15:25:00|60.22|58.22|58.89|56.89|60.22|58.22|58.73|56.73|0
1701444600000|2023-12-01 15:30:00|58.81|56.81|60.13|58.13|60.21|58.21|57.83|55.83|0
1701444900000|2023-12-01 15:35:00|60.05|58.05|59.88|57.88|60.97|58.97|59.88|57.88|0
1701445200000|2023-12-01 15:40:00|60.04|58.04|60.54|58.54|60.8|58.8|59.46|57.46|0
1701445500000|2023-12-01 15:45:00|60.63|58.63|61.13|59.13|61.3|59.3|60.46|58.46|0
1701445800000|2023-12-01 15:50:00|61.05|59.05|61.3|59.3|61.64|59.64|60.79|58.79|0
1701446100000|2023-12-01 15:55:00|61.38|59.38|61.04|59.04|61.38|59.38|60.54|58.54|0
1701446400000|2023-12-01 16:00:00|60.96|58.96|61.31|59.31|61.9|59.9|57.41|55.41|0
1701446700000|2023-12-01 16:05:00|61.05|59.05|62.07|60.07|62.41|60.41|59.88|57.88|0
1701447000000|2023-12-01 16:10:00|62.15|60.15|64.66|62.66|64.84|62.84|61.9|59.9|0
1701447300000|2023-12-01 16:15:00|64.57|62.57|63.79|61.79|65.1|63.1|63.01|61.01|0
1701447600000|2023-12-01 16:20:00|63.7|61.7|63.01|61.01|63.79|61.79|62.06|60.06|0
1701447900000|2023-12-01 16:25:00|63.09|61.09|65.18|63.18|65.45|63.45|63.09|61.09|0
1701448200000|2023-12-01 16:30:00|65.01|63.01|65.98|63.98|66.25|64.25|63|61|0
1701448500000|2023-12-01 16:35:00|65.8|63.8|64.65|62.65|65.89|63.89|63.96|61.96|0
1701448800000|2023-12-01 16:40:00|64.57|62.57|67.7|65.7|68.64|66.64|64.56|62.56|0
1701449100000|2023-12-01 16:45:00|67.61|65.61|66.97|64.97|67.61|65.61|65.54|63.54|0
1701449400000|2023-12-01 16:50:00|66.88|64.88|68.51|66.51|69.53|67.53|66.52|64.52|0
1701449700000|2023-12-01 16:55:00|68.6|66.6|67.96|65.96|68.7|66.7|67.96|65.96|0
1701450000000|2023-12-01 17:00:00|68.06|66.06|68.33|66.33|68.51|66.51|67.51|65.51|0
1701450300000|2023-12-01 17:05:00|68.14|66.14|68.97|66.97|69.71|67.71|68.05|66.05|0
1701450600000|2023-12-01 17:10:00|68.87|66.87|70.64|68.64|71.02|69.02|68.69|66.69|0
1701450900000|2023-12-01 17:15:00|70.55|68.55|69.63|67.63|71.02|69.02|69.26|67.26|0
1701451200000|2023-12-01 17:20:00|69.53|67.53|69.99|67.99|70.46|68.46|68.8|66.8|0
1701451500000|2023-12-01 17:25:00|69.9|67.9|70.78|68.78|71.92|69.92|69.72|67.72|0
1701451800000|2023-12-01 17:30:00|70.5|68.5|70.5|68.5|72|70|70.32|68.32|0
1701452100000|2023-12-01 17:35:00|70.41|68.41|71.34|69.34|71.53|69.53|70.04|68.04|0
1701452400000|2023-12-01 17:40:00|71.25|69.25|71.62|69.62|71.9|69.9|70.87|68.87|0
1701452700000|2023-12-01 17:45:00|71.53|69.53|72.85|70.85|73.13|71.13|71.53|69.53|0
1701453000000|2023-12-01 17:50:00|72.75|70.75|72.85|70.85|73.13|71.13|72.47|70.47|0
1701453300000|2023-12-01 17:55:00|73.13|71.13|72.84|70.84|73.51|71.51|72.75|70.75|0
1701453600000|2023-12-01 18:00:00|72.75|70.75|72.27|70.27|73.03|71.03|72.09|70.09|0
1701453900000|2023-12-01 18:05:00|72.18|70.18|71.42|69.42|72.18|70.18|70.96|68.96|0
1701454200000|2023-12-01 18:10:00|71.52|69.52|70.3|68.3|71.61|69.61|69.84|67.84|0
1701454500000|2023-12-01 18:15:00|70.4|68.4|70.86|68.86|70.95|68.95|69.79|67.79|0
1701454800000|2023-12-01 18:20:00|70.95|68.95|71.14|69.14|71.42|69.42|69.93|67.93|0
1701455100000|2023-12-01 18:25:00|71.33|69.33|69.56|67.56|71.42|69.42|69.56|67.56|0
1701455400000|2023-12-01 18:30:00|69.47|67.47|69.83|67.83|69.93|67.93|69.01|67.01|0
1701455700000|2023-12-01 18:35:00|69.74|67.74|69|67|70.2|68.2|68.73|66.73|0
1701456000000|2023-12-01 18:40:00|68.91|66.91|69.74|67.74|69.92|67.92|68.36|66.36|0
1701456300000|2023-12-01 18:45:00|69.83|67.83|69|67|69.83|67.83|69|67|0
1701456600000|2023-12-01 18:50:00|69.09|67.09|68.82|66.82|69.64|67.64|68.63|66.63|0
1701456900000|2023-12-01 18:55:00|68.91|66.91|68.63|66.63|69.27|67.27|68.54|66.54|0
1701457200000|2023-12-01 19:00:00|68.72|66.72|69.45|67.45|69.64|67.64|68.27|66.27|0
1701457500000|2023-12-01 19:05:00|69.36|67.36|68.17|66.17|69.45|67.45|68.17|66.17|0
1701457800000|2023-12-01 19:10:00|68.26|66.26|69.91|67.91|70.1|68.1|68.26|66.26|0
1701458100000|2023-12-01 19:15:00|69.73|67.73|69.36|67.36|70.28|68.28|69.36|67.36|0
1701458400000|2023-12-01 19:20:00|69.26|67.26|70.37|68.37|70.56|68.56|68.99|66.99|0
1701458700000|2023-12-01 19:25:00|70.28|68.28|70.09|68.09|70.28|68.28|69.45|67.45|0
1701459000000|2023-12-01 19:30:00|70.18|68.18|70.18|68.18|70.46|68.46|69.81|67.81|0
1701459300000|2023-12-01 19:35:00|70.09|68.09|70.46|68.46|70.55|68.55|69.72|67.72|0
1701459600000|2023-12-01 19:40:00|70.37|68.37|69.99|67.99|70.64|68.64|69.26|67.26|0
1701459900000|2023-12-01 19:45:00|69.9|67.9|69.33|67.33|70.18|68.18|69.24|67.24|0
1701460200000|2023-12-01 19:50:00|69.24|67.24|69.51|67.51|69.7|67.7|69.14|67.14|0
1701460500000|2023-12-01 19:55:00|69.61|67.61|70.44|68.44|70.44|68.44|69.51|67.51|0
1701460800000|2023-12-01 20:00:00|70.35|68.35|69.97|67.97|70.63|68.63|69.97|67.97|0
1701461100000|2023-12-01 20:05:00|69.88|67.88|69.14|67.14|69.97|67.97|68.04|66.04|0
1701461400000|2023-12-01 20:10:00|69.05|67.05|69.41|67.41|70.16|68.16|68.95|66.95|0
1701461700000|2023-12-01 20:15:00|69.32|67.32|69.13|67.13|69.5|67.5|68.86|66.86|0
1701462000000|2023-12-01 20:20:00|69.23|67.23|69.04|67.04|69.32|67.32|68.58|66.58|0
1701462300000|2023-12-01 20:25:00|69.13|67.13|70.34|68.34|70.34|68.34|69.13|67.13|0
1701462600000|2023-12-01 20:30:00|70.24|68.24|70.62|68.62|70.71|68.71|69.87|67.87|0
1701462900000|2023-12-01 20:35:00|70.52|68.52|69.59|67.59|70.62|68.62|69.5|67.5|0
1701463200000|2023-12-01 20:40:00|69.5|67.5|69.77|67.77|70.05|68.05|69.4|67.4|0
1701463500000|2023-12-01 20:45:00|69.68|67.68|70.05|68.05|70.14|68.14|69.31|67.31|0
1701463800000|2023-12-01 20:50:00|69.86|67.86|68.66|66.66|70.24|68.24|68.66|66.66|0
1701464100000|2023-12-01 20:55:00|69.21|67.21|70.23|68.23|71.27|69.27|69.21|67.21|0
1701464400000|2023-12-01 21:00:00|70.14|68.14|70.89|68.89|71.07|69.07|69.67|67.67|0
1701464700000|2023-12-01 21:05:00|70.79|68.79|70.65|68.65|71.07|69.07|70.42|68.42|0
1701465000000|2023-12-01 21:10:00|70.7|68.7|70.7|68.7|70.7|68.7|70.42|68.42|0
1701654300000|2023-12-04 01:45:00|71.37|69.37|71.46|69.46|71.46|69.46|71.18|69.18|0
1701654600000|2023-12-04 01:50:00|71.37|69.37|71.27|69.27|71.37|69.37|71.18|69.18|0
1701654900000|2023-12-04 01:55:00|71.18|69.18|71.36|69.36|71.36|69.36|71.18|69.18|0
1701655200000|2023-12-04 02:00:00|71.46|69.46|71.18|69.18|71.46|69.46|71.18|69.18|0
1701655500000|2023-12-04 02:05:00|71.27|69.27|70.9|68.9|71.27|69.27|70.9|68.9|0
1701655800000|2023-12-04 02:10:00|70.99|68.99|70.9|68.9|71.08|69.08|70.8|68.8|0
1701656100000|2023-12-04 02:15:00|70.8|68.8|71.17|69.17|71.17|69.17|70.71|68.71|0
1701656400000|2023-12-04 02:20:00|71.08|69.08|71.08|69.08|71.08|69.08|70.89|68.89|0
1701656700000|2023-12-04 02:25:00|71.17|69.17|71.35|69.35|71.35|69.35|71.08|69.08|0
1701657000000|2023-12-04 02:30:00|71.26|69.26|70.98|68.98|71.26|69.26|70.98|68.98|0
1701657300000|2023-12-04 02:35:00|70.89|68.89|70.7|68.7|70.89|68.89|70.7|68.7|0
1701657600000|2023-12-04 02:40:00|70.79|68.79|70.79|68.79|70.79|68.79|70.61|68.61|0
1701657900000|2023-12-04 02:45:00|70.7|68.7|70.79|68.79|70.79|68.79|70.61|68.61|0
1701658200000|2023-12-04 02:50:00|70.88|68.88|70.97|68.97|71.07|69.07|70.88|68.88|0
1701658500000|2023-12-04 02:55:00|70.88|68.88|70.88|68.88|71.06|69.06|70.88|68.88|0
1701658800000|2023-12-04 03:00:00|70.79|68.79|70.97|68.97|70.97|68.97|70.79|68.79|0
1701659100000|2023-12-04 03:05:00|70.88|68.88|70.88|68.88|70.97|68.97|70.78|68.78|0
1701659400000|2023-12-04 03:10:00|70.78|68.78|70.78|68.78|70.88|68.88|70.6|68.6|0
1701659700000|2023-12-04 03:15:00|70.69|68.69|70.78|68.78|70.87|68.87|70.6|68.6|0
1701660000000|2023-12-04 03:20:00|70.69|68.69|70.5|68.5|70.78|68.78|70.41|68.41|0
1701660300000|2023-12-04 03:25:00|70.41|68.41|70.68|68.68|70.78|68.78|70.41|68.41|0
1701660600000|2023-12-04 03:30:00|70.59|68.59|70.5|68.5|70.78|68.78|70.5|68.5|0
1701660900000|2023-12-04 03:35:00|70.59|68.59|70.68|68.68|70.68|68.68|70.41|68.41|0
1701661200000|2023-12-04 03:40:00|70.59|68.59|70.77|68.77|70.77|68.77|70.59|68.59|0
1701661500000|2023-12-04 03:45:00|70.86|68.86|70.68|68.68|70.95|68.95|70.59|68.59|0
1701661800000|2023-12-04 03:50:00|70.77|68.77|70.86|68.86|70.86|68.86|70.77|68.77|0
1701662100000|2023-12-04 03:55:00|70.77|68.77|70.86|68.86|70.95|68.95|70.72|68.72|0
1701662400000|2023-12-04 04:00:00|70.95|68.95|70.76|68.76|70.95|68.95|70.76|68.76|0
1701662700000|2023-12-04 04:05:00|70.86|68.86|70.85|68.85|70.86|68.86|70.76|68.76|0
1701663000000|2023-12-04 04:10:00|70.95|68.95|71.04|69.04|71.04|69.04|70.85|68.85|0
1701663300000|2023-12-04 04:15:00|71.13|69.13|71.22|69.22|71.22|69.22|71.13|69.13|0
1701663600000|2023-12-04 04:20:00|71.13|69.13|71.31|69.31|71.4|69.4|71.13|69.13|0
1701663900000|2023-12-04 04:25:00|71.26|69.26|71.4|69.4|71.4|69.4|71.26|69.26|0
1701664200000|2023-12-04 04:30:00|71.31|69.31|71.21|69.21|71.31|69.31|71.12|69.12|0
1701664500000|2023-12-04 04:35:00|71.12|69.12|71.12|69.12|71.12|69.12|71.03|69.03|0
1701664800000|2023-12-04 04:40:00|71.21|69.21|71.49|69.49|71.67|69.67|71.12|69.12|0
1701665100000|2023-12-04 04:45:00|71.58|69.58|71.39|69.39|71.58|69.58|71.3|69.3|0
1701665400000|2023-12-04 04:50:00|71.49|69.49|71.39|69.39|71.49|69.49|71.39|69.39|0
1701665700000|2023-12-04 04:55:00|71.3|69.3|71.39|69.39|71.48|69.48|71.3|69.3|0
1701666000000|2023-12-04 05:00:00|71.3|69.3|70.83|68.83|71.39|69.39|70.83|68.83|0
1701666300000|2023-12-04 05:05:00|70.93|68.93|70.74|68.74|70.93|68.93|70.65|68.65|0
1701666600000|2023-12-04 05:10:00|70.65|68.65|70.74|68.74|70.83|68.83|70.65|68.65|0
1701666900000|2023-12-04 05:15:00|70.65|68.65|70.55|68.55|70.65|68.65|70.55|68.55|0
1701667200000|2023-12-04 05:20:00|70.64|68.64|70.73|68.73|70.83|68.83|70.55|68.55|0
1701667500000|2023-12-04 05:25:00|70.64|68.64|70.64|68.64|70.83|68.83|70.64|68.64|0
1701667800000|2023-12-04 05:30:00|70.73|68.73|70.73|68.73|70.73|68.73|70.64|68.64|0
1701668100000|2023-12-04 05:35:00|70.64|68.64|70.82|68.82|71.01|69.01|70.64|68.64|0
1701668400000|2023-12-04 05:40:00|70.73|68.73|70.54|68.54|70.73|68.73|70.54|68.54|0
1701668700000|2023-12-04 05:45:00|70.64|68.64|70.45|68.45|70.64|68.64|70.45|68.45|0
1701669000000|2023-12-04 05:50:00|70.54|68.54|70.45|68.45|70.54|68.54|70.36|68.36|0
1701669300000|2023-12-04 05:55:00|70.54|68.54|70.45|68.45|70.63|68.63|70.36|68.36|0
1701669600000|2023-12-04 06:00:00|70.35|68.35|70.63|68.63|70.63|68.63|70.35|68.35|0
1701669900000|2023-12-04 06:05:00|70.54|68.54|70.72|68.72|70.9|68.9|70.54|68.54|0
1701670200000|2023-12-04 06:10:00|70.76|68.76|70.62|68.62|70.81|68.81|70.53|68.53|0
1701670500000|2023-12-04 06:15:00|70.72|68.72|70.62|68.62|70.81|68.81|70.62|68.62|0
1701670800000|2023-12-04 06:20:00|70.71|68.71|70.62|68.62|70.81|68.81|70.57|68.57|0
1701671100000|2023-12-04 06:25:00|70.53|68.53|70.44|68.44|70.62|68.62|70.44|68.44|0
1701671400000|2023-12-04 06:30:00|70.53|68.53|70.53|68.53|70.53|68.53|70.34|68.34|0
1701671700000|2023-12-04 06:35:00|70.43|68.43|70.52|68.52|70.62|68.62|70.34|68.34|0
1701672000000|2023-12-04 06:40:00|70.57|68.57|70.25|68.25|70.57|68.57|70.25|68.25|0
1701672300000|2023-12-04 06:45:00|70.16|68.16|70.25|68.25|70.34|68.34|70.15|68.15|0
1701672600000|2023-12-04 06:50:00|70.15|68.15|70.24|68.24|70.34|68.34|70.15|68.15|0
1701672900000|2023-12-04 06:55:00|70.15|68.15|70.06|68.06|70.33|68.33|69.79|67.79|0
1701673200000|2023-12-04 07:00:00|70.15|68.15|70.15|68.15|70.7|68.7|70.15|68.15|0
1701673500000|2023-12-04 07:05:00|70.24|68.24|69.78|67.78|70.24|68.24|69.69|67.69|0
1701673800000|2023-12-04 07:10:00|69.69|67.69|69.69|67.69|69.87|67.87|69.51|67.51|0
1701674100000|2023-12-04 07:15:00|69.6|67.6|69.32|67.32|69.6|67.6|69.23|67.23|0
1701674400000|2023-12-04 07:20:00|69.41|67.41|69.41|67.41|69.59|67.59|69.23|67.23|0
1701674700000|2023-12-04 07:25:00|69.32|67.32|69.41|67.41|69.77|67.77|69.32|67.32|0
1701675000000|2023-12-04 07:30:00|69.5|67.5|69.23|67.23|69.59|67.59|69.14|67.14|0
1701675300000|2023-12-04 07:35:00|69.14|67.14|69.04|67.04|69.23|67.23|68.95|66.95|0
1701675600000|2023-12-04 07:40:00|68.95|66.95|68.86|66.86|68.95|66.95|68.77|66.77|0
1701675900000|2023-12-04 07:45:00|68.95|66.95|69.22|67.22|69.31|67.31|68.95|66.95|0
1701676200000|2023-12-04 07:50:00|69.26|67.26|68.03|66.03|69.26|67.26|67.77|65.77|0
1701676500000|2023-12-04 07:55:00|67.94|65.94|67.58|65.58|67.94|65.94|67.41|65.41|0
1701676800000|2023-12-04 08:00:00|67.67|65.67|67.4|65.4|68.03|66.03|67.31|65.31|0
1701677100000|2023-12-04 08:05:00|67.31|65.31|67.4|65.4|67.58|65.58|67.13|65.13|0
1701677400000|2023-12-04 08:10:00|67.31|65.31|67.67|65.67|67.76|65.76|67.04|65.04|0
1701677700000|2023-12-04 08:15:00|67.76|65.76|67.49|65.49|67.94|65.94|67.4|65.4|0
1701678000000|2023-12-04 08:20:00|67.58|65.58|68.02|66.02|68.02|66.02|67.49|65.49|0
1701678300000|2023-12-04 08:25:00|68.11|66.11|68.65|66.65|68.74|66.74|68.02|66.02|0
1701678600000|2023-12-04 08:30:00|68.74|66.74|69.29|67.29|69.56|67.56|68.74|66.74|0
1701678900000|2023-12-04 08:35:00|69.38|67.38|69.56|67.56|69.65|67.65|68.92|66.92|0
1701679200000|2023-12-04 08:40:00|69.65|67.65|69.56|67.56|69.65|67.65|69.47|67.47|0
1701679500000|2023-12-04 08:45:00|69.65|67.65|70.2|68.2|70.2|68.2|69.28|67.28|0
1701679800000|2023-12-04 08:50:00|70.29|68.29|69.46|67.46|70.38|68.38|69.37|67.37|0
1701680100000|2023-12-04 08:55:00|69.37|67.37|68.58|66.58|69.55|67.55|68.58|66.58|0
1701680400000|2023-12-04 09:00:00|68.62|66.62|68.21|66.21|68.85|66.85|68.21|66.21|0
1701680700000|2023-12-04 09:05:00|68.12|66.12|66.87|64.87|68.12|66.12|66.87|64.87|0
1701681000000|2023-12-04 09:10:00|66.95|64.95|66.77|64.77|67.13|65.13|66.6|64.6|0
1701681300000|2023-12-04 09:15:00|66.69|64.69|67.22|65.22|67.22|65.22|66.6|64.6|0
1701681600000|2023-12-04 09:20:00|67.13|65.13|66.77|64.77|67.13|65.13|66.5|64.5|0
1701681900000|2023-12-04 09:25:00|66.86|64.86|67.31|65.31|67.4|65.4|66.77|64.77|0
1701682200000|2023-12-04 09:30:00|67.39|65.39|67.39|65.39|67.57|65.57|67.04|65.04|0
1701682500000|2023-12-04 09:35:00|67.12|65.12|67.03|65.03|67.3|65.3|66.77|64.77|0
1701682800000|2023-12-04 09:40:00|66.94|64.94|67.57|65.57|67.57|65.57|66.85|64.85|0
1701683100000|2023-12-04 09:45:00|67.52|65.52|67.66|65.66|67.93|65.93|67.39|65.39|0
1701683400000|2023-12-04 09:50:00|67.75|65.75|67.83|65.83|68.02|66.02|67.57|65.57|0
1701683700000|2023-12-04 09:55:00|67.93|65.93|68.01|66.01|68.11|66.11|67.74|65.74|0
1701684000000|2023-12-04 10:00:00|68.1|66.1|67.47|65.47|68.19|66.19|67.47|65.47|0
1701684300000|2023-12-04 10:05:00|67.38|65.38|67.92|65.92|67.92|65.92|67.2|65.2|0
1701684600000|2023-12-04 10:10:00|67.83|65.83|67.83|65.83|67.92|65.92|67.47|65.47|0
1701684900000|2023-12-04 10:15:00|67.74|65.74|68.01|66.01|68.01|66.01|67.56|65.56|0
1701685200000|2023-12-04 10:20:00|68.1|66.1|67.82|65.82|68.37|66.37|67.73|65.73|0
1701685500000|2023-12-04 10:25:00|67.91|65.91|68.09|66.09|68.36|66.36|67.82|65.82|0
1701685800000|2023-12-04 10:30:00|68|66|68.18|66.18|68.36|66.36|68|66|0
1701686100000|2023-12-04 10:35:00|68.09|66.09|67.55|65.55|68.18|66.18|67.55|65.55|0
1701686400000|2023-12-04 10:40:00|67.46|65.46|66.83|64.83|67.46|65.46|66.74|64.74|0
1701686700000|2023-12-04 10:45:00|66.92|64.92|67.1|65.1|67.28|65.28|66.92|64.92|0
1701687000000|2023-12-04 10:50:00|67.19|65.19|67.27|65.27|67.45|65.45|67.01|65.01|0
1701687300000|2023-12-04 10:55:00|67.23|65.23|67.72|65.72|67.72|65.72|67.05|65.05|0
1701687600000|2023-12-04 11:00:00|67.54|65.54|67.99|65.99|68.08|66.08|67.54|65.54|0
1701687900000|2023-12-04 11:05:00|67.9|65.9|66.91|64.91|67.99|65.99|66.91|64.91|0
1701688200000|2023-12-04 11:10:00|67|65|67.18|65.18|67.36|65.36|66.91|64.91|0
1701688500000|2023-12-04 11:15:00|67.27|65.27|67.27|65.27|67.27|65.27|67|65|0
1701688800000|2023-12-04 11:20:00|67.18|65.18|67.26|65.26|67.35|65.35|67|65|0
1701689100000|2023-12-04 11:25:00|67.35|65.35|67.66|65.66|67.66|65.66|66.91|64.91|0
1701689400000|2023-12-04 11:30:00|67.62|65.62|67.44|65.44|67.71|65.71|67.26|65.26|0
1701689700000|2023-12-04 11:35:00|67.35|65.35|66.72|64.72|67.44|65.44|66.72|64.72|0
1701690000000|2023-12-04 11:40:00|66.81|64.81|66.63|64.63|66.81|64.81|66.45|64.45|0
1701690300000|2023-12-04 11:45:00|66.54|64.54|66.63|64.63|66.81|64.81|66.45|64.45|0
1701690600000|2023-12-04 11:50:00|66.54|64.54|66.63|64.63|66.72|64.72|66.36|64.36|0
1701690900000|2023-12-04 11:55:00|66.45|64.45|66.36|64.36|66.54|64.54|65.92|63.92|0
1701691200000|2023-12-04 12:00:00|66.27|64.27|65.74|63.74|66.27|64.27|65.39|63.39|0
1701691500000|2023-12-04 12:05:00|65.65|63.65|65.47|63.47|65.91|63.91|65.47|63.47|0
1701691800000|2023-12-04 12:10:00|65.56|63.56|65.47|63.47|65.56|63.56|65.03|63.03|0
1701692100000|2023-12-04 12:15:00|65.56|63.56|65.65|63.65|65.73|63.73|65.21|63.21|0
1701692400000|2023-12-04 12:20:00|65.56|63.56|65.64|63.64|65.73|63.73|65.29|63.29|0
1701692700000|2023-12-04 12:25:00|65.73|63.73|66.08|64.08|66.08|64.08|65.64|63.64|0
1701693000000|2023-12-04 12:30:00|66|64|66.59|64.59|66.61|64.61|65.82|63.82|0
1701693300000|2023-12-04 12:35:00|66.68|64.68|67.21|65.21|67.21|65.21|66.68|64.68|0
1701693600000|2023-12-04 12:40:00|67.12|65.12|66.94|64.94|67.12|65.12|66.59|64.59|0
1701693900000|2023-12-04 12:45:00|66.85|64.85|67.21|65.21|67.3|65.3|66.68|64.68|0
1701694200000|2023-12-04 12:50:00|67.3|65.3|67.48|65.48|67.48|65.48|66.94|64.94|0
1701694500000|2023-12-04 12:55:00|67.57|65.57|67.3|65.3|67.66|65.66|67.12|65.12|0
1701694800000|2023-12-04 13:00:00|67.21|65.21|66.49|64.49|67.21|65.21|66.49|64.49|0
1701695100000|2023-12-04 13:05:00|66.4|64.4|66.67|64.67|67.11|65.11|66.31|64.31|0
1701695400000|2023-12-04 13:10:00|66.76|64.76|66.58|64.58|66.76|64.76|66.31|64.31|0
1701695700000|2023-12-04 13:15:00|66.49|64.49|66.93|64.93|67.47|65.47|66.49|64.49|0
1701696000000|2023-12-04 13:20:00|67.02|65.02|66.31|64.31|67.02|65.02|66.22|64.22|0
1701696300000|2023-12-04 13:25:00|66.4|64.4|66.22|64.22|66.57|64.57|65.86|63.86|0
1701696600000|2023-12-04 13:30:00|66.13|64.13|65.51|63.51|66.13|64.13|65.51|63.51|0
1701696900000|2023-12-04 13:35:00|65.6|63.6|64.11|62.11|65.6|63.6|63.94|61.94|0
1701697200000|2023-12-04 13:40:00|64.03|62.03|63.85|61.85|64.55|62.55|63.85|61.85|0
1701697500000|2023-12-04 13:45:00|63.77|61.77|63.04|61.04|63.85|61.85|63.04|61.04|0
1701697800000|2023-12-04 13:50:00|63.12|61.12|63.04|61.04|63.21|61.21|62.86|60.86|0
1701698100000|2023-12-04 13:55:00|62.95|60.95|62.35|60.35|63.12|61.12|62.18|60.18|0
1701698400000|2023-12-04 14:00:00|62.44|60.44|61.76|59.76|62.44|60.44|61.5|59.5|0
1701698700000|2023-12-04 14:05:00|61.84|59.84|61.08|59.08|61.84|59.84|60.5|58.5|0
1701699000000|2023-12-04 14:10:00|61|59|60.69|58.69|61.86|59.86|60.69|58.69|0
1701699300000|2023-12-04 14:15:00|60.77|58.77|60.11|58.11|60.94|58.94|60.11|58.11|0
1701699600000|2023-12-04 14:20:00|60.19|58.19|59.36|57.36|60.6|58.6|59.2|57.2|0
1701699900000|2023-12-04 14:25:00|59.28|57.28|59.86|57.86|60.02|58.02|59.04|57.04|0
1701700200000|2023-12-04 14:30:00|60.02|58.02|62.7|60.7|62.7|60.7|59.86|57.86|0
1701700500000|2023-12-04 14:35:00|62.87|60.87|62.44|60.44|62.96|60.96|61.35|59.35|0
1701700800000|2023-12-04 14:40:00|62.27|60.27|62.87|60.87|63.55|61.55|62.19|60.19|0
1701701100000|2023-12-04 14:45:00|63.04|61.04|63.72|61.72|64.07|62.07|63.04|61.04|0
1701701400000|2023-12-04 14:50:00|63.64|61.64|63.21|61.21|64.15|62.15|62.7|60.7|0
1701701700000|2023-12-04 14:55:00|63.29|61.29|62.3|60.3|63.29|61.29|61.81|59.81|0
1701702000000|2023-12-04 15:00:00|62.38|60.38|62.89|60.89|62.97|60.97|61.29|59.29|0
1701702300000|2023-12-04 15:05:00|62.8|60.8|62.8|60.8|63.31|61.31|62.21|60.21|0
1701702600000|2023-12-04 15:10:00|62.72|60.72|62.13|60.13|63.4|61.4|61.87|59.87|0
1701702900000|2023-12-04 15:15:00|62.21|60.21|61.2|59.2|62.29|60.29|61.04|59.04|0
1701703200000|2023-12-04 15:20:00|61.29|59.29|58.83|56.83|61.79|59.79|58.66|56.66|0
1701703500000|2023-12-04 15:25:00|58.66|56.66|58.42|56.42|59.23|57.23|57.94|55.94|0
1701703800000|2023-12-04 15:30:00|58.34|56.34|57.94|55.94|59.23|57.23|57.86|55.86|0
1701704100000|2023-12-04 15:35:00|58.02|56.02|58.6|56.6|59.24|57.24|56.79|54.79|0
1701704400000|2023-12-04 15:40:00|58.68|56.68|58.76|56.76|59|57|58.35|56.35|0
1701704700000|2023-12-04 15:45:00|58.84|56.84|58.59|56.59|59.08|57.08|58.35|56.35|0
1701705000000|2023-12-04 15:50:00|58.43|56.43|57.39|55.39|58.51|56.51|57.31|55.31|0
1701705300000|2023-12-04 15:55:00|57.55|55.55|57.87|55.87|58.11|56.11|57.39|55.39|0
1701705600000|2023-12-04 16:00:00|57.79|55.79|57.79|55.79|58.11|56.11|57.47|55.47|0
1701705900000|2023-12-04 16:05:00|57.71|55.71|57.85|55.85|58.43|56.43|57.53|55.53|0
1701706200000|2023-12-04 16:10:00|57.77|55.77|58.41|56.41|58.41|56.41|57.29|55.29|0
1701706500000|2023-12-04 16:15:00|58.33|56.33|58.81|56.81|59.14|57.14|58.33|56.33|0
1701706800000|2023-12-04 16:20:00|58.89|56.89|58.73|56.73|59.62|57.62|58.33|56.33|0
1701707100000|2023-12-04 16:25:00|58.65|56.65|59.3|57.3|59.38|57.38|58.25|56.25|0
1701707400000|2023-12-04 16:30:00|59.21|57.21|58.4|56.4|59.62|57.62|58.4|56.4|0
1701707700000|2023-12-04 16:35:00|58.32|56.32|58.64|56.64|58.8|56.8|58.24|56.24|0
1701708000000|2023-12-04 16:40:00|58.72|56.72|59.05|57.05|59.54|57.54|58.72|56.72|0
1701708300000|2023-12-04 16:45:00|59.13|57.13|59.94|57.94|60.36|58.36|59.13|57.13|0
1701708600000|2023-12-04 16:50:00|60.02|58.02|60.35|58.35|61.02|59.02|60.02|58.02|0
1701708900000|2023-12-04 16:55:00|60.44|58.44|61.6|59.6|61.94|59.94|60.44|58.44|0
1701709200000|2023-12-04 17:00:00|61.68|59.68|61.68|59.68|61.94|59.94|61.1|59.1|0
1701709500000|2023-12-04 17:05:00|61.6|59.6|62.1|60.1|62.44|60.44|61.35|59.35|0
1701709800000|2023-12-04 17:10:00|62.18|60.18|62.27|60.27|62.35|60.35|61.6|59.6|0
1701710100000|2023-12-04 17:15:00|62.35|60.35|62.1|60.1|62.86|60.86|62.01|60.01|0
1701710400000|2023-12-04 17:20:00|62.18|60.18|61.93|59.93|62.43|60.43|61.76|59.76|0
1701710700000|2023-12-04 17:25:00|62.01|60.01|62.68|60.68|63.28|61.28|61.93|59.93|0
1701711000000|2023-12-04 17:30:00|62.77|60.77|63.79|61.79|64.14|62.14|62.43|60.43|0
1701711300000|2023-12-04 17:35:00|63.71|61.71|63.18|61.18|63.96|61.96|62.67|60.67|0
1701711600000|2023-12-04 17:40:00|63.26|61.26|63.43|61.43|63.69|61.69|63.01|61.01|0
1701711900000|2023-12-04 17:45:00|63.52|61.52|63.35|61.35|63.69|61.69|63.18|61.18|0
1701712200000|2023-12-04 17:50:00|63.26|61.26|63.34|61.34|63.86|61.86|63.09|61.09|0
1701712500000|2023-12-04 17:55:00|63.43|61.43|63.86|61.86|64.12|62.12|63.43|61.43|0
1701712800000|2023-12-04 18:00:00|63.77|61.77|63|61|63.94|61.94|62.83|60.83|0
1701713100000|2023-12-04 18:05:00|63.08|61.08|62.83|60.83|63.26|61.26|62.66|60.66|0
1701713400000|2023-12-04 18:10:00|62.91|60.91|62.74|60.74|63.08|61.08|62.66|60.66|0
1701713700000|2023-12-04 18:15:00|62.66|60.66|62.99|60.99|63.17|61.17|62.65|60.65|0
1701714000000|2023-12-04 18:20:00|63.08|61.08|61.81|59.81|63.25|61.25|61.81|59.81|0
1701714300000|2023-12-04 18:25:00|61.72|59.72|61.13|59.13|61.89|59.89|61.05|59.05|0
1701714600000|2023-12-04 18:30:00|60.8|58.8|61.22|59.22|61.8|59.8|60.8|58.8|0
1701714900000|2023-12-04 18:35:00|61.3|59.3|61.89|59.89|62.48|60.48|61.3|59.3|0
1701715200000|2023-12-04 18:40:00|61.97|59.97|61.63|59.63|62.14|60.14|61.38|59.38|0
1701715500000|2023-12-04 18:45:00|61.55|59.55|61.63|59.63|62.22|60.22|61.46|59.46|0
1701715800000|2023-12-04 18:50:00|61.71|59.71|61.88|59.88|62.13|60.13|61.63|59.63|0
1701716100000|2023-12-04 18:55:00|61.8|59.8|61.21|59.21|61.96|59.96|61.12|59.12|0
1701716400000|2023-12-04 19:00:00|61.29|59.29|60.21|58.21|61.54|59.54|60.13|58.13|0
1701716700000|2023-12-04 19:05:00|60.29|58.29|60.37|58.37|60.54|58.54|59.88|57.88|0
1701717000000|2023-12-04 19:10:00|60.29|58.29|61.62|59.62|61.79|59.79|60.21|58.21|0
1701717300000|2023-12-04 19:15:00|61.7|59.7|61.28|59.28|61.87|59.87|61.28|59.28|0
1701717600000|2023-12-04 19:20:00|61.37|59.37|60.42|58.42|61.62|59.62|60.17|58.17|0
1701717900000|2023-12-04 19:25:00|60.5|58.5|60.5|58.5|60.92|58.92|60.17|58.17|0
1701718200000|2023-12-04 19:30:00|60.59|58.59|60.5|58.5|61.51|59.51|60.09|58.09|0
1701718500000|2023-12-04 19:35:00|60.58|58.58|60.83|58.83|61.42|59.42|60.58|58.58|0
1701718800000|2023-12-04 19:40:00|60.75|58.75|61.5|59.5|61.5|59.5|60.66|58.66|0
1701719100000|2023-12-04 19:45:00|61.42|59.42|61.42|59.42|61.67|59.67|60.58|58.58|0
1701719400000|2023-12-04 19:50:00|61.5|59.5|61.08|59.08|61.58|59.58|61.08|59.08|0
1701719700000|2023-12-04 19:55:00|61.16|59.16|60.55|58.55|61.41|59.41|60.47|58.47|0
1701720000000|2023-12-04 20:00:00|60.63|58.63|60.13|58.13|61.13|59.13|60.13|58.13|0
1701720300000|2023-12-04 20:05:00|59.88|57.88|59.96|57.96|60.38|58.38|59.55|57.55|0
1701720600000|2023-12-04 20:10:00|60.05|58.05|60.13|58.13|60.63|58.63|59.88|57.88|0
1701720900000|2023-12-04 20:15:00|60.21|58.21|60.63|58.63|60.63|58.63|59.63|57.63|0
1701721200000|2023-12-04 20:20:00|60.71|58.71|60.37|58.37|61.04|59.04|60.29|58.29|0
1701721500000|2023-12-04 20:25:00|60.46|58.46|60.71|58.71|60.71|58.71|59.96|57.96|0
1701721800000|2023-12-04 20:30:00|60.79|58.79|61.38|59.38|61.46|59.46|60.04|58.04|0
1701722100000|2023-12-04 20:35:00|61.29|59.29|61.2|59.2|61.29|59.29|60.7|58.7|0
1701722400000|2023-12-04 20:40:00|61.12|59.12|62.3|60.3|62.39|60.39|61.12|59.12|0
1701722700000|2023-12-04 20:45:00|62.47|60.47|62.56|60.56|62.73|60.73|61.79|59.79|0
1701723000000|2023-12-04 20:50:00|62.9|60.9|62.81|60.81|63.85|61.85|62.81|60.81|0
1701723300000|2023-12-04 20:55:00|62.73|60.73|62.72|60.72|63.5|61.5|62.64|60.64|0
1701723600000|2023-12-04 21:00:00|62.81|60.81|61.96|59.96|62.81|60.81|61.62|59.62|0
1701723900000|2023-12-04 21:05:00|61.87|59.87|61.62|59.62|61.87|59.87|61.62|59.62|0
1701724200000|2023-12-04 21:10:00|61.53|59.53|61.61|59.61|61.78|59.78|61.53|59.53|0
1701724500000|2023-12-04 21:15:00|61.63|59.43|61.71|59.51|61.88|59.68|61.54|59.34|0
1701724800000|2023-12-04 21:20:00|61.8|59.6|61.71|59.51|61.97|59.77|61.71|59.51|0
1701725100000|2023-12-04 21:25:00|61.79|59.59|61.71|59.51|61.88|59.68|61.71|59.51|0
1701725400000|2023-12-04 21:30:00|61.62|59.42|61.45|59.25|61.62|59.42|61.45|59.25|0
1701725700000|2023-12-04 21:35:00|61.37|59.17|61.45|59.25|61.45|59.25|61.29|59.09|0
1701726000000|2023-12-04 21:40:00|61.37|59.17|61.53|59.33|61.7|59.5|61.37|59.17|0
1701726300000|2023-12-04 21:45:00|61.45|59.25|61.36|59.16|61.53|59.33|61.36|59.16|0
1701726600000|2023-12-04 21:50:00|61.45|59.25|61.45|59.25|61.45|59.25|61.36|59.16|0
1701726900000|2023-12-04 21:55:00|61.53|59.33|61.63|59.43|61.7|59.5|61.45|59.25|0
1701727200000|2023-12-04 22:00:00|61.56|59.36|61.42|59.22|61.62|59.42|61.42|59.22|0
1701727500000|2023-12-04 22:05:00|61.41|59.21|61.42|59.22|61.42|59.22|61.38|59.18|0
1701727800000|2023-12-04 22:10:00|61.39|59.19|61.41|59.21|61.41|59.21|61.39|59.19|0
1701728100000|2023-12-04 22:15:00|61.59|59.39|61.66|59.46|61.67|59.47|61.53|59.33|0
1701728400000|2023-12-04 22:20:00|61.46|59.26|61.55|59.35|61.55|59.35|61.45|59.25|0
1701728700000|2023-12-04 22:25:00|61.56|59.36|61.52|59.32|61.56|59.36|61.52|59.32|0
1701729000000|2023-12-04 22:30:00|61.51|59.31|61.51|59.31|61.51|59.31|61.51|59.31|0
1701729300000|2023-12-04 22:35:00|61.63|59.43|61.57|59.37|61.67|59.47|61.5|59.3|0
1701729600000|2023-12-04 22:40:00|61.55|59.35|61.54|59.34|61.57|59.37|61.44|59.24|0
1701729900000|2023-12-04 22:45:00|61.53|59.33|61.42|59.22|61.53|59.33|61.2|59|0
1701730200000|2023-12-04 22:50:00|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1701730500000|2023-12-04 22:55:00|61.38|59.18|61.43|59.23|61.45|59.25|61.38|59.18|0
1701730800000|2023-12-04 23:00:00|61.63|59.43|61.09|58.89|61.63|59.43|61|58.8|0
1701731100000|2023-12-04 23:05:00|61.17|58.97|61.42|59.22|61.42|59.22|61.17|58.97|0
1701731400000|2023-12-04 23:10:00|61.34|59.14|61.25|59.05|61.42|59.22|61.08|58.88|0
1701731700000|2023-12-04 23:15:00|61.17|58.97|61|58.8|61.17|58.97|60.83|58.63|0
1701732000000|2023-12-04 23:20:00|60.91|58.71|60.83|58.63|61|58.8|60.75|58.55|0
1701732300000|2023-12-04 23:25:00|60.74|58.54|60.83|58.63|60.83|58.63|60.66|58.46|0
1701732600000|2023-12-04 23:30:00|60.91|58.71|60.41|58.21|60.91|58.71|60.24|58.04|0
1701732900000|2023-12-04 23:35:00|60.49|58.29|60.24|58.04|60.49|58.29|60.24|58.04|0
1701733200000|2023-12-04 23:40:00|60.32|58.12|60.24|58.04|60.41|58.21|60.24|58.04|0
1701733500000|2023-12-04 23:45:00|60.15|57.95|60.32|58.12|60.32|58.12|60.15|57.95|0
1701733800000|2023-12-04 23:50:00|60.24|58.04|60.4|58.2|60.4|58.2|60.19|57.99|0
1701734100000|2023-12-04 23:55:00|60.48|58.28|60.48|58.28|60.48|58.28|60.48|58.28|0
1701734400000|2023-12-05 00:00:00|60.57|58.37|60.65|58.45|60.73|58.53|60.48|58.28|0
1701734700000|2023-12-05 00:05:00|60.56|58.36|60.56|58.36|60.65|58.45|60.48|58.28|0
1701735000000|2023-12-05 00:10:00|60.65|58.45|60.56|58.36|60.65|58.45|60.48|58.28|0
1701735300000|2023-12-05 00:15:00|60.48|58.28|60.23|58.03|60.56|58.36|60.23|58.03|0
1701735600000|2023-12-05 00:20:00|60.31|58.11|60.47|58.27|60.47|58.27|60.23|58.03|0
1701735900000|2023-12-05 00:25:00|60.39|58.19|60.39|58.19|60.47|58.27|60.22|58.02|0
1701736200000|2023-12-05 00:30:00|60.47|58.27|60.39|58.19|60.47|58.27|60.3|58.1|0
1701736500000|2023-12-05 00:35:00|60.47|58.27|60.47|58.27|60.64|58.44|60.39|58.19|0
1701736800000|2023-12-05 00:40:00|60.55|58.35|60.63|58.43|60.63|58.43|60.47|58.27|0
1701737100000|2023-12-05 00:45:00|60.72|58.52|60.46|58.26|60.72|58.52|60.46|58.26|0
1701737400000|2023-12-05 00:50:00|60.38|58.18|60.38|58.18|60.38|58.18|60.21|58.01|0
1701737700000|2023-12-05 00:55:00|60.46|58.26|59.96|57.76|60.46|58.26|59.96|57.76|0
1701738000000|2023-12-05 01:00:00|60.05|57.85|60.38|58.18|60.38|58.18|59.88|57.68|0
1701738300000|2023-12-05 01:05:00|60.29|58.09|60.37|58.17|60.46|58.26|60.21|58.01|0
1701738600000|2023-12-05 01:10:00|60.29|58.09|60.04|57.84|60.37|58.17|60.04|57.84|0
1701738900000|2023-12-05 01:15:00|60.12|57.92|59.71|57.51|60.12|57.92|59.63|57.43|0
1701739200000|2023-12-05 01:20:00|59.79|57.59|59.62|57.42|60.04|57.84|59.54|57.34|0
1701739500000|2023-12-05 01:25:00|59.54|57.34|59.54|57.34|59.71|57.51|59.54|57.34|0
1701739800000|2023-12-05 01:30:00|59.36|57.36|59.6|57.6|59.69|57.69|59.36|57.36|0
1701740100000|2023-12-05 01:35:00|59.52|57.52|59.27|57.27|59.52|57.52|59.19|57.19|0
1701740400000|2023-12-05 01:40:00|59.19|57.19|59.43|57.43|59.52|57.52|59.11|57.11|0
1701740700000|2023-12-05 01:45:00|59.52|57.52|59.76|57.76|60.01|58.01|59.52|57.52|0
1701741000000|2023-12-05 01:50:00|59.85|57.85|60.01|58.01|60.09|58.09|59.76|57.76|0
1701741300000|2023-12-05 01:55:00|60.09|58.09|59.93|57.93|60.18|58.18|59.84|57.84|0
1701741600000|2023-12-05 02:00:00|59.84|57.84|59.76|57.76|59.93|57.93|59.76|57.76|0
1701741900000|2023-12-05 02:05:00|59.68|57.68|59.51|57.51|59.76|57.76|59.43|57.43|0
1701742200000|2023-12-05 02:10:00|59.43|57.43|59.34|57.34|59.59|57.59|59.26|57.26|0
1701742500000|2023-12-05 02:15:00|59.42|57.42|59.59|57.59|59.67|57.67|59.26|57.26|0
1701742800000|2023-12-05 02:20:00|59.67|57.67|59.34|57.34|59.67|57.67|59.34|57.34|0
1701743100000|2023-12-05 02:25:00|59.42|57.42|59.34|57.34|59.5|57.5|59.34|57.34|0
1701743400000|2023-12-05 02:30:00|59.25|57.25|59.25|57.25|59.34|57.34|59.17|57.17|0
1701743700000|2023-12-05 02:35:00|59.17|57.17|59.17|57.17|59.33|57.33|59.09|57.09|0
1701744000000|2023-12-05 02:40:00|59.25|57.25|59.25|57.25|59.33|57.33|59.17|57.17|0
1701744300000|2023-12-05 02:45:00|59.33|57.33|59.66|57.66|59.66|57.66|59.33|57.33|0
1701744600000|2023-12-05 02:50:00|59.74|57.74|59.74|57.74|59.74|57.74|59.66|57.66|0
1701744900000|2023-12-05 02:55:00|59.82|57.82|59.74|57.74|59.91|57.91|59.66|57.66|0
1701745200000|2023-12-05 03:00:00|59.82|57.82|59.82|57.82|59.9|57.9|59.74|57.74|0
1701745500000|2023-12-05 03:05:00|59.74|57.74|59.82|57.82|59.82|57.82|59.74|57.74|0
1701745800000|2023-12-05 03:10:00|59.9|57.9|59.82|57.82|59.9|57.9|59.73|57.73|0
1701746100000|2023-12-05 03:15:00|59.73|57.73|59.98|57.98|59.98|57.98|59.73|57.73|0
1701746400000|2023-12-05 03:20:00|59.9|57.9|59.98|57.98|59.98|57.98|59.81|57.81|0
1701746700000|2023-12-05 03:25:00|60.06|58.06|60.06|58.06|60.14|58.14|59.98|57.98|0
1701747000000|2023-12-05 03:30:00|60.14|58.14|59.81|57.81|60.23|58.23|59.81|57.81|0
1701747300000|2023-12-05 03:35:00|59.89|57.89|59.81|57.81|59.98|57.98|59.81|57.81|0
1701747600000|2023-12-05 03:40:00|59.72|57.72|59.39|57.39|59.72|57.72|59.39|57.39|0
1701747900000|2023-12-05 03:45:00|59.48|57.48|59.64|57.64|59.64|57.64|59.47|57.47|0
1701748200000|2023-12-05 03:50:00|59.56|57.56|59.55|57.55|59.64|57.64|59.55|57.55|0
1701748500000|2023-12-05 03:55:00|59.64|57.64|60.05|58.05|60.05|58.05|59.64|57.64|0
1701748800000|2023-12-05 04:00:00|60.13|58.13|60.05|58.05|60.22|58.22|60.05|58.05|0
1701749100000|2023-12-05 04:05:00|59.96|57.96|59.96|57.96|59.96|57.96|59.88|57.88|0
1701749400000|2023-12-05 04:10:00|60.05|58.05|60.04|58.04|60.13|58.13|59.96|57.96|0
1701749700000|2023-12-05 04:15:00|59.96|57.96|59.96|57.96|59.96|57.96|59.79|57.79|0
1701750000000|2023-12-05 04:20:00|59.88|57.88|59.88|57.88|59.88|57.88|59.79|57.79|0
1701750300000|2023-12-05 04:25:00|59.87|57.87|59.87|57.87|59.96|57.96|59.87|57.87|0
1701750600000|2023-12-05 04:30:00|59.96|57.96|59.71|57.71|59.96|57.96|59.71|57.71|0
1701750900000|2023-12-05 04:35:00|59.62|57.62|59.58|57.58|59.62|57.62|59.54|57.54|0
1701751200000|2023-12-05 04:40:00|59.54|57.54|59.45|57.45|59.62|57.62|59.45|57.45|0
1701751500000|2023-12-05 04:45:00|59.37|57.37|59.37|57.37|59.45|57.45|59.37|57.37|0
1701751800000|2023-12-05 04:50:00|59.45|57.45|59.45|57.45|59.45|57.45|59.37|57.37|0
1701752100000|2023-12-05 04:55:00|59.37|57.37|59.28|57.28|59.45|57.45|59.28|57.28|0
1701752400000|2023-12-05 05:00:00|59.37|57.37|59.28|57.28|59.45|57.45|59.28|57.28|0
1701752700000|2023-12-05 05:05:00|59.37|57.37|59.28|57.28|59.45|57.45|59.28|57.28|0
1701753000000|2023-12-05 05:10:00|59.36|57.36|59.2|57.2|59.45|57.45|59.2|57.2|0
1701753300000|2023-12-05 05:15:00|59.11|57.11|59.2|57.2|59.28|57.28|59.11|57.11|0
1701753600000|2023-12-05 05:20:00|59.11|57.11|59.03|57.03|59.2|57.2|59.03|57.03|0
1701753900000|2023-12-05 05:25:00|59.11|57.11|59.27|57.27|59.36|57.36|59.11|57.11|0
1701754200000|2023-12-05 05:30:00|59.19|57.19|59.19|57.19|59.52|57.52|59.19|57.19|0
1701754500000|2023-12-05 05:35:00|59.27|57.27|59.44|57.44|59.44|57.44|59.19|57.19|0
1701754800000|2023-12-05 05:40:00|59.52|57.52|59.35|57.35|59.52|57.52|59.27|57.27|0
1701755100000|2023-12-05 05:45:00|59.43|57.43|59.27|57.27|59.43|57.43|59.27|57.27|0
1701755400000|2023-12-05 05:50:00|59.35|57.35|59.32|57.32|59.35|57.35|58.88|56.88|0
1701755700000|2023-12-05 05:55:00|59.4|57.4|59.64|57.64|59.64|57.64|59.4|57.4|0
1701756000000|2023-12-05 06:00:00|59.56|57.56|59.39|57.39|59.64|57.64|59.23|57.23|0
1701756300000|2023-12-05 06:05:00|59.48|57.48|59.23|57.23|59.48|57.48|59.23|57.23|0
1701756600000|2023-12-05 06:10:00|59.31|57.31|59.31|57.31|59.31|57.31|59.23|57.23|0
1701756900000|2023-12-05 06:15:00|59.23|57.23|58.79|56.79|59.47|57.47|58.7|56.7|0
1701757200000|2023-12-05 06:20:00|58.78|56.78|58.7|56.7|58.78|56.78|58.62|56.62|0
1701757500000|2023-12-05 06:25:00|58.62|56.62|58.45|56.45|58.7|56.7|58.45|56.45|0
1701757800000|2023-12-05 06:30:00|58.37|56.37|58.45|56.45|58.45|56.45|58.13|56.13|0
1701758100000|2023-12-05 06:35:00|58.37|56.37|57.96|55.96|58.37|56.37|57.88|55.88|0
1701758400000|2023-12-05 06:40:00|57.88|55.88|57.64|55.64|58.04|56.04|57.64|55.64|0
1701758700000|2023-12-05 06:45:00|57.72|55.72|57.72|55.72|57.8|55.8|57.47|55.47|0
1701759000000|2023-12-05 06:50:00|57.8|55.8|57.47|55.47|57.8|55.8|57.47|55.47|0
1701759300000|2023-12-05 06:55:00|57.55|55.55|57.39|55.39|57.55|55.55|57.07|55.07|0
1701759600000|2023-12-05 07:00:00|57.31|55.31|56.83|54.83|57.31|55.31|56.67|54.67|0
1701759900000|2023-12-05 07:05:00|56.75|54.75|56.82|54.82|56.83|54.83|56.51|54.51|0
1701760200000|2023-12-05 07:10:00|56.74|54.74|56.82|54.82|56.98|54.98|56.66|54.66|0
1701760500000|2023-12-05 07:15:00|56.74|54.74|56.66|54.66|56.82|54.82|56.34|54.34|0
1701760800000|2023-12-05 07:20:00|56.58|54.58|57.02|55.02|57.58|55.58|56.28|54.28|0
1701761100000|2023-12-05 07:25:00|57.1|55.1|56.78|54.78|57.18|55.18|56.7|54.7|0
1701761400000|2023-12-05 07:30:00|56.86|54.86|57.33|55.33|57.33|55.33|56.86|54.86|0
1701761700000|2023-12-05 07:35:00|57.25|55.25|57.49|55.49|57.65|55.65|57.25|55.25|0
1701762000000|2023-12-05 07:40:00|57.41|55.41|57.69|55.69|57.73|55.73|57.25|55.25|0
1701762300000|2023-12-05 07:45:00|57.65|55.65|57.57|55.57|57.73|55.73|57.41|55.41|0
1701762600000|2023-12-05 07:50:00|57.65|55.65|57.41|55.41|57.65|55.65|57.33|55.33|0
1701762900000|2023-12-05 07:55:00|57.33|55.33|57.01|55.01|57.65|55.65|57.01|55.01|0
1701763200000|2023-12-05 08:00:00|57.41|55.41|58.61|56.61|58.61|56.61|57.41|55.41|0
1701763500000|2023-12-05 08:05:00|58.7|56.7|59.1|57.1|59.1|57.1|58.7|56.7|0
1701763800000|2023-12-05 08:10:00|59.02|57.02|59.35|57.35|59.43|57.43|58.94|56.94|0
1701764100000|2023-12-05 08:15:00|59.26|57.26|59.55|57.55|59.76|57.76|59.02|57.02|0
1701764400000|2023-12-05 08:20:00|59.59|57.59|59.42|57.42|59.76|57.76|59.02|57.02|0
1701764700000|2023-12-05 08:25:00|59.51|57.51|59.05|57.05|59.51|57.51|58.93|56.93|0
1701765000000|2023-12-05 08:30:00|59.18|57.18|59.01|57.01|59.34|57.34|59.01|57.01|0
1701765300000|2023-12-05 08:35:00|59.09|57.09|59.58|57.58|59.58|57.58|58.68|56.68|0
1701765600000|2023-12-05 08:40:00|59.5|57.5|58.68|56.68|59.5|57.5|58.68|56.68|0
1701765900000|2023-12-05 08:45:00|58.52|56.52|58.36|56.36|58.52|56.52|58.03|56.03|0
1701766200000|2023-12-05 08:50:00|58.27|56.27|58.76|56.76|58.76|56.76|58.19|56.19|0
1701766500000|2023-12-05 08:55:00|58.68|56.68|59.49|57.49|59.5|57.5|58.6|56.6|0
1701766800000|2023-12-05 09:00:00|59.58|57.58|59.41|57.41|59.91|57.91|59.41|57.41|0
1701767100000|2023-12-05 09:05:00|59.33|57.33|59.82|57.82|59.9|57.9|59.33|57.33|0
1701767400000|2023-12-05 09:10:00|59.9|57.9|60.23|58.23|60.23|58.23|59.65|57.65|0
1701767700000|2023-12-05 09:15:00|60.15|58.15|59.9|57.9|60.23|58.23|59.82|57.82|0
1701768000000|2023-12-05 09:20:00|59.98|57.98|60.64|58.64|60.64|58.64|59.9|57.9|0
1701768300000|2023-12-05 09:25:00|60.56|58.56|60.23|58.23|60.73|58.73|60.23|58.23|0
1701768600000|2023-12-05 09:30:00|60.31|58.31|59.89|57.89|60.39|58.39|59.81|57.81|0
1701768900000|2023-12-05 09:35:00|59.98|57.98|59.48|57.48|60.14|58.14|59.48|57.48|0
1701769200000|2023-12-05 09:40:00|59.4|57.4|59.89|57.89|59.89|57.89|59.27|57.27|0
1701769500000|2023-12-05 09:45:00|59.97|57.97|60.14|58.14|60.14|58.14|59.72|57.72|0
1701769800000|2023-12-05 09:50:00|60.22|58.22|60.05|58.05|60.3|58.3|59.89|57.89|0
1701770100000|2023-12-05 09:55:00|59.97|57.97|59.8|57.8|60.13|58.13|59.72|57.72|0
1701770400000|2023-12-05 10:00:00|59.56|57.56|59.39|57.39|59.64|57.64|59.14|57.14|0
1701770700000|2023-12-05 10:05:00|59.23|57.23|59.37|57.37|59.37|57.37|58.8|56.8|0
1701771000000|2023-12-05 10:10:00|59.29|57.29|59.12|57.12|59.37|57.37|59.04|57.04|0
1701771300000|2023-12-05 10:15:00|59.04|57.04|58.71|56.71|59.04|57.04|58.47|56.47|0
1701771600000|2023-12-05 10:20:00|58.63|56.63|59.2|57.2|59.44|57.44|58.63|56.63|0
1701771900000|2023-12-05 10:25:00|59.03|57.03|59.28|57.28|59.28|57.28|58.95|56.95|0
1701772200000|2023-12-05 10:30:00|59.2|57.2|59.77|57.77|59.77|57.77|59.03|57.03|0
1701772500000|2023-12-05 10:35:00|59.85|57.85|59.68|57.68|60.02|58.02|59.68|57.68|0
1701772800000|2023-12-05 10:40:00|59.77|57.77|58.54|56.54|59.85|57.85|58.54|56.54|0
1701773100000|2023-12-05 10:45:00|58.62|56.62|58.13|56.13|58.62|56.62|57.89|55.89|0
1701773400000|2023-12-05 10:50:00|58.05|56.05|57.57|55.57|58.05|56.05|57.33|55.33|0
1701773700000|2023-12-05 10:55:00|57.73|55.73|57.89|55.89|57.97|55.97|57.17|55.17|0
1701774000000|2023-12-05 11:00:00|57.97|55.97|58.21|56.21|58.29|56.29|57.57|55.57|0
1701774300000|2023-12-05 11:05:00|58.13|56.13|59.02|57.02|59.02|57.02|58.13|56.13|0
1701774600000|2023-12-05 11:10:00|59.1|57.1|59.18|57.18|59.43|57.43|59.02|57.02|0
1701774900000|2023-12-05 11:15:00|59.26|57.26|58.69|56.69|59.26|57.26|58.61|56.61|0
1701775200000|2023-12-05 11:20:00|58.61|56.61|58.45|56.45|58.61|56.61|57.96|55.96|0
1701775500000|2023-12-05 11:25:00|58.28|56.28|58.2|56.2|58.36|56.36|58.04|56.04|0
1701775800000|2023-12-05 11:30:00|58.12|56.12|57.48|55.48|58.16|56.16|57.24|55.24|0
1701776100000|2023-12-05 11:35:00|57.56|55.56|58.2|56.2|58.28|56.28|57.55|55.55|0
1701776400000|2023-12-05 11:40:00|58.28|56.28|56.91|54.91|58.36|56.36|56.91|54.91|0
1701776700000|2023-12-05 11:45:00|56.99|54.99|57.15|55.15|57.31|55.31|56.91|54.91|0
1701777000000|2023-12-05 11:50:00|57.07|55.07|57.15|55.15|57.47|55.47|56.91|54.91|0
1701777300000|2023-12-05 11:55:00|57.07|55.07|56.91|54.91|57.15|55.15|56.83|54.83|0
1701777600000|2023-12-05 12:00:00|56.83|54.83|57.87|55.87|58.11|56.11|56.67|54.67|0
1701777900000|2023-12-05 12:05:00|57.95|55.95|58.51|56.51|58.59|56.59|57.87|55.87|0
1701778200000|2023-12-05 12:10:00|58.43|56.43|57.94|55.94|58.43|56.43|57.7|55.7|0
1701778500000|2023-12-05 12:15:00|57.86|55.86|58.26|56.26|58.51|56.51|57.86|55.86|0
1701778800000|2023-12-05 12:20:00|58.18|56.18|57.62|55.62|58.26|56.26|57.62|55.62|0
1701779100000|2023-12-05 12:25:00|57.7|55.7|57.62|55.62|58.18|56.18|57.54|55.54|0
1701779400000|2023-12-05 12:30:00|57.7|55.7|57.7|55.7|58.1|56.1|57.62|55.62|0
1701779700000|2023-12-05 12:35:00|57.62|55.62|56.82|54.82|58.02|56.02|56.82|54.82|0
1701780000000|2023-12-05 12:40:00|56.89|54.89|57.29|55.29|57.29|55.29|56.58|54.58|0
1701780300000|2023-12-05 12:45:00|57.21|55.21|57.84|55.84|57.84|55.84|56.61|54.61|0
1701780600000|2023-12-05 12:50:00|57.76|55.76|58|56|58|56|57.52|55.52|0
1701780900000|2023-12-05 12:55:00|57.92|55.92|57.59|55.59|58|56|57.51|55.51|0
1701781200000|2023-12-05 13:00:00|57.67|55.67|58.4|56.4|58.56|56.56|57.43|55.43|0
1701781500000|2023-12-05 13:05:00|58.48|56.48|58.88|56.88|58.97|56.97|58.15|56.15|0
1701781800000|2023-12-05 13:10:00|58.97|56.97|58.65|56.65|59.5|57.5|58.64|56.64|0
1701782100000|2023-12-05 13:15:00|58.73|56.73|57.8|55.8|58.89|56.89|57.68|55.68|0
1701782400000|2023-12-05 13:20:00|57.76|55.76|58.59|56.59|58.59|56.59|57.46|55.46|0
1701782700000|2023-12-05 13:25:00|58.67|56.67|58.99|56.99|59.07|57.07|58.42|56.42|0
1701783000000|2023-12-05 13:30:00|58.91|56.91|59.48|57.48|59.56|57.56|58.75|56.75|0
1701783300000|2023-12-05 13:35:00|59.4|57.4|58.42|56.42|59.56|57.56|58.26|56.26|0
1701783600000|2023-12-05 13:40:00|58.34|56.34|58.82|56.82|59.23|57.23|58.34|56.34|0
1701783900000|2023-12-05 13:45:00|58.9|56.9|58.33|56.33|58.99|56.99|58.33|56.33|0
1701784200000|2023-12-05 13:50:00|58.41|56.41|58.57|56.57|58.98|56.98|58.17|56.17|0
1701784500000|2023-12-05 13:55:00|58.49|56.49|57.52|55.52|58.74|56.74|57.44|55.44|0
1701784800000|2023-12-05 14:00:00|57.6|55.6|57.68|55.68|58|56|57.36|55.36|0
1701785100000|2023-12-05 14:05:00|57.6|55.6|57.52|55.52|57.6|55.6|57.2|55.2|0
1701785400000|2023-12-05 14:10:00|57.44|55.44|56.88|54.88|57.76|55.76|56.8|54.8|0
1701785700000|2023-12-05 14:15:00|56.96|54.96|56.56|54.56|57.2|55.2|56.56|54.56|0
1701786000000|2023-12-05 14:20:00|56.48|54.48|56.56|54.56|56.64|54.64|56.24|54.24|0
1701786300000|2023-12-05 14:25:00|56.4|54.4|58.08|56.08|58.56|56.56|56.24|54.24|0
1701786600000|2023-12-05 14:30:00|58.24|56.24|58.16|56.16|59.05|57.05|57.91|55.91|0
1701786900000|2023-12-05 14:35:00|57.99|55.99|57.59|55.59|58.48|56.48|57.27|55.27|0
1701787200000|2023-12-05 14:40:00|57.51|55.51|58.35|56.35|58.48|56.48|57.11|55.11|0
1701787500000|2023-12-05 14:45:00|58.23|56.23|58.72|56.72|59.05|57.05|57.27|55.27|0
1701787800000|2023-12-05 14:50:00|58.64|56.64|59.78|57.78|60.03|58.03|58.39|56.39|0
1701788100000|2023-12-05 14:55:00|59.54|57.54|58.92|56.92|59.95|57.95|58.63|56.63|0
1701788400000|2023-12-05 15:00:00|59.41|57.41|63.13|61.13|63.74|61.74|59.41|57.41|0
1701788700000|2023-12-05 15:05:00|63.31|61.31|61.51|59.51|63.31|61.31|61.35|59.35|0
1701789000000|2023-12-05 15:10:00|61.35|59.35|60.84|58.84|62.02|60.02|60.17|58.17|0
1701789300000|2023-12-05 15:15:00|60.67|58.67|61.51|59.51|61.51|59.51|60.26|58.26|0
1701789600000|2023-12-05 15:20:00|61.6|59.6|62.53|60.53|63.39|61.39|61.43|59.43|0
1701789900000|2023-12-05 15:25:00|62.44|60.44|61.76|59.76|62.44|60.44|59.59|57.59|0
1701790200000|2023-12-05 15:30:00|61.85|59.85|61.56|59.56|62.67|60.67|61.4|59.4|0
1701790500000|2023-12-05 15:35:00|61.48|59.48|62.66|60.66|62.83|60.83|61.48|59.48|0
1701790800000|2023-12-05 15:40:00|62.58|60.58|63.43|61.43|63.69|61.69|62.07|60.07|0
1701791100000|2023-12-05 15:45:00|63.61|61.61|64.64|62.64|64.82|62.82|63.47|61.47|0
1701791400000|2023-12-05 15:50:00|64.56|62.56|64.47|62.47|65.25|63.25|64.21|62.21|0
1701791700000|2023-12-05 15:55:00|64.55|62.55|65.52|63.52|65.6|63.6|64.55|62.55|0
1701792000000|2023-12-05 16:00:00|65.6|63.6|65.87|63.87|66.04|64.04|64.99|62.99|0
1701792300000|2023-12-05 16:05:00|65.96|63.96|64.99|62.99|66.22|64.22|64.99|62.99|0
1701792600000|2023-12-05 16:10:00|64.9|62.9|62.67|60.67|65.25|63.25|62.41|60.41|0
1701792900000|2023-12-05 16:15:00|62.75|60.75|59.47|57.47|62.75|60.75|59.06|57.06|0
1701793200000|2023-12-05 16:20:00|59.56|57.56|60.22|58.22|60.55|58.55|58.9|56.9|0
1701793500000|2023-12-05 16:25:00|60.13|58.13|61.3|59.3|61.64|59.64|59.88|57.88|0
1701793800000|2023-12-05 16:30:00|61.14|59.14|61.24|59.24|62.09|60.09|61.14|59.14|0
1701794100000|2023-12-05 16:35:00|61.33|59.33|61.75|59.75|61.92|59.92|61.16|59.16|0
1701794400000|2023-12-05 16:40:00|61.84|59.84|61.5|59.5|62.18|60.18|60.99|58.99|0
1701794700000|2023-12-05 16:45:00|61.49|59.49|61.41|59.41|62.09|60.09|60.99|58.99|0
1701795000000|2023-12-05 16:50:00|61.32|59.32|57.93|55.93|61.49|59.49|57.85|55.85|0
1701795300000|2023-12-05 16:55:00|58.09|56.09|59.98|57.98|59.98|57.98|58.01|56.01|0
1701795600000|2023-12-05 17:00:00|60.06|58.06|60.65|58.65|60.98|58.98|59.98|57.98|0
1701795900000|2023-12-05 17:05:00|60.73|58.73|60.81|58.81|61.07|59.07|60.31|58.31|0
1701796200000|2023-12-05 17:10:00|60.9|58.9|60.89|58.89|61.23|59.23|60.64|58.64|0
1701796500000|2023-12-05 17:15:00|60.98|58.98|60.39|58.39|61.32|59.32|60.39|58.39|0
1701796800000|2023-12-05 17:20:00|60.31|58.31|59.56|57.56|61.31|59.31|59.47|57.47|0
1701797100000|2023-12-05 17:25:00|59.72|57.72|60.8|58.8|61.14|59.14|59.64|57.64|0
1701797400000|2023-12-05 17:30:00|60.89|58.89|59.88|57.88|61.06|59.06|59.47|57.47|0
1701797700000|2023-12-05 17:35:00|59.97|57.97|59.55|57.55|60.47|58.47|59.39|57.39|0
1701798000000|2023-12-05 17:40:00|59.63|57.63|57.99|55.99|59.88|57.88|57.59|55.59|0
1701798300000|2023-12-05 17:45:00|58.07|56.07|58.97|56.97|59.05|57.05|57.5|55.5|0
1701798600000|2023-12-05 17:50:00|59.05|57.05|59.21|57.21|59.38|57.38|58.48|56.48|0
1701798900000|2023-12-05 17:55:00|59.13|57.13|60.63|58.63|60.71|58.71|59.05|57.05|0
1701799200000|2023-12-05 18:00:00|60.71|58.71|60.21|58.21|60.88|58.88|59.71|57.71|0
1701799500000|2023-12-05 18:05:00|60.29|58.29|60.2|58.2|60.54|58.54|59.54|57.54|0
1701799800000|2023-12-05 18:10:00|60.37|58.37|60.37|58.37|60.62|58.62|59.95|57.95|0
1701800100000|2023-12-05 18:15:00|60.45|58.45|61.04|59.04|61.21|59.21|60.29|58.29|0
1701800400000|2023-12-05 18:20:00|61.12|59.12|61.63|59.63|61.71|59.71|60.95|58.95|0
1701800700000|2023-12-05 18:25:00|61.71|59.71|60.95|58.95|61.71|59.71|60.78|58.78|0
1701801000000|2023-12-05 18:30:00|61.04|59.04|60.95|58.95|61.54|59.54|60.36|58.36|0
1701801300000|2023-12-05 18:35:00|61.03|59.03|60.7|58.7|61.2|59.2|60.2|58.2|0
1701801600000|2023-12-05 18:40:00|60.78|58.78|61.12|59.12|61.62|59.62|59.78|57.78|0
1701801900000|2023-12-05 18:45:00|61.03|59.03|60.19|58.19|61.12|59.12|59.94|57.94|0
1701802200000|2023-12-05 18:50:00|60.11|58.11|60.44|58.44|60.44|58.44|59.94|57.94|0
1701802500000|2023-12-05 18:55:00|60.27|58.27|60.44|58.44|60.69|58.69|60.1|58.1|0
1701802800000|2023-12-05 19:00:00|60.35|58.35|60.1|58.1|60.69|58.69|60.02|58.02|0
1701803100000|2023-12-05 19:05:00|60.19|58.19|60.52|58.52|60.6|58.6|59.52|57.52|0
1701803400000|2023-12-05 19:10:00|60.6|58.6|61.36|59.36|61.78|59.78|60.6|58.6|0
1701803700000|2023-12-05 19:15:00|61.27|59.27|61.95|59.95|62.12|60.12|61.19|59.19|0
1701804000000|2023-12-05 19:20:00|62.04|60.04|61.27|59.27|62.04|60.04|61.19|59.19|0
1701804300000|2023-12-05 19:25:00|61.19|59.19|61.44|59.44|61.69|59.69|60.93|58.93|0
1701804600000|2023-12-05 19:30:00|61.35|59.35|60.26|58.26|61.61|59.61|60.26|58.26|0
1701804900000|2023-12-05 19:35:00|60.43|58.43|60.17|58.17|60.59|58.59|59.84|57.84|0
1701805200000|2023-12-05 19:40:00|60.26|58.26|60.09|58.09|60.51|58.51|60.09|58.09|0
1701805500000|2023-12-05 19:45:00|60.01|58.01|60.59|58.59|60.59|58.59|59.92|57.92|0
1701805800000|2023-12-05 19:50:00|60.42|58.42|61.34|59.34|61.6|59.6|60.42|58.42|0
1701806100000|2023-12-05 19:55:00|61.43|59.43|61.94|59.94|62.11|60.11|61.26|59.26|0
1701806400000|2023-12-05 20:00:00|61.85|59.85|61.68|59.68|62.28|60.28|61.43|59.43|0
1701806700000|2023-12-05 20:05:00|61.76|59.76|61.85|59.85|62.02|60.02|61.26|59.26|0
1701807000000|2023-12-05 20:10:00|62.02|60.02|61.93|59.93|62.36|60.36|61.59|59.59|0
1701807300000|2023-12-05 20:15:00|61.85|59.85|62.18|60.18|62.44|60.44|61.76|59.76|0
1701807600000|2023-12-05 20:20:00|62.27|60.27|62.35|60.35|62.44|60.44|61.76|59.76|0
1701807900000|2023-12-05 20:25:00|62.27|60.27|61.59|59.59|62.35|60.35|61.42|59.42|0
1701808200000|2023-12-05 20:30:00|61.67|59.67|61.58|59.58|61.92|59.92|61.42|59.42|0
1701808500000|2023-12-05 20:35:00|61.67|59.67|61.33|59.33|61.84|59.84|61.33|59.33|0
1701808800000|2023-12-05 20:40:00|61.41|59.41|60.57|58.57|61.58|59.58|60.49|58.49|0
1701809100000|2023-12-05 20:45:00|60.65|58.65|60.9|58.9|61.58|59.58|60.4|58.4|0
1701809400000|2023-12-05 20:50:00|60.99|58.99|60.4|58.4|61.49|59.49|60.23|58.23|0
1701809700000|2023-12-05 20:55:00|60.48|58.48|61.83|59.83|61.83|59.83|60.23|58.23|0
1701810000000|2023-12-05 21:00:00|62.09|60.09|62.25|60.25|62.77|60.77|62.08|60.08|0
1701810300000|2023-12-05 21:05:00|62.34|60.34|61.83|59.83|62.43|60.43|61.57|59.57|0
1701810600000|2023-12-05 21:10:00|61.74|59.74|61.91|59.91|62.08|60.08|61.66|59.66|0
1701810900000|2023-12-05 21:15:00|62.01|59.81|62.01|59.81|62.09|59.89|61.92|59.72|0
1701811200000|2023-12-05 21:20:00|61.92|59.72|61.84|59.64|62.01|59.81|61.84|59.64|0
1701811500000|2023-12-05 21:25:00|61.79|59.59|61.66|59.46|61.84|59.64|61.66|59.46|0
1701811800000|2023-12-05 21:30:00|61.58|59.38|61.16|58.96|61.58|59.38|61.16|58.96|0
1701812100000|2023-12-05 21:35:00|61.07|58.87|61.15|58.95|61.15|58.95|61.07|58.87|0
1701812400000|2023-12-05 21:40:00|61.07|58.87|61.07|58.87|61.07|58.87|61.07|58.87|0
1701812700000|2023-12-05 21:45:00|60.98|58.78|60.9|58.7|60.98|58.78|60.81|58.61|0
1701813000000|2023-12-05 21:50:00|60.98|58.78|60.9|58.7|60.98|58.78|60.9|58.7|0
1701813300000|2023-12-05 21:55:00|60.98|58.78|61.1|58.9|61.15|58.95|60.98|58.78|0
1701813600000|2023-12-05 22:00:00|61.06|58.86|61.09|58.89|61.24|59.04|60.94|58.74|0
1701813900000|2023-12-05 22:05:00|61.2|59|61.21|59.01|61.31|59.11|60.93|58.73|0
1701814200000|2023-12-05 22:10:00|61.08|58.88|61.21|59.01|61.26|59.06|61.06|58.86|0
1701814800000|2023-12-05 22:20:00|61.35|59.15|61.33|59.13|61.35|59.15|61.33|59.13|0
1701815100000|2023-12-05 22:25:00|61.37|59.17|61.37|59.17|61.37|59.17|61.37|59.17|0
1701815400000|2023-12-05 22:30:00|61.36|59.16|61.36|59.16|61.36|59.16|61.36|59.16|0
1701815700000|2023-12-05 22:35:00|61.28|59.08|61.3|59.1|61.4|59.2|61.28|59.08|0
1701816000000|2023-12-05 22:40:00|61.36|59.16|61.36|59.16|61.37|59.17|61.27|59.07|0
1701816300000|2023-12-05 22:45:00|61.35|59.15|61.21|59.01|61.35|59.15|61.21|59.01|0
1701816600000|2023-12-05 22:50:00|61.16|58.96|61.23|59.03|61.27|59.07|61.16|58.96|0
1701816900000|2023-12-05 22:55:00|61.25|59.05|61.28|59.08|61.37|59.17|61.19|58.99|0
1701817200000|2023-12-05 23:00:00|61|58.8|60.7|58.5|61|58.8|60.45|58.25|0
1701817500000|2023-12-05 23:05:00|60.74|58.54|60.07|57.87|60.91|58.71|59.82|57.62|0
1701817800000|2023-12-05 23:10:00|60.15|57.95|60.24|58.04|60.4|58.2|60.15|57.95|0
1701818100000|2023-12-05 23:15:00|60.32|58.12|60.07|57.87|60.32|58.12|60.07|57.87|0
1701818400000|2023-12-05 23:20:00|60.15|57.95|60.32|58.12|60.32|58.12|60.07|57.87|0
1701818700000|2023-12-05 23:25:00|60.4|58.2|60.48|58.28|60.57|58.37|60.31|58.11|0
1701819000000|2023-12-05 23:30:00|60.57|58.37|60.82|58.62|60.82|58.62|60.57|58.37|0
1701819300000|2023-12-05 23:35:00|60.9|58.7|61.15|58.95|61.24|59.04|60.82|58.62|0
1701819600000|2023-12-05 23:40:00|61.07|58.87|60.81|58.61|61.07|58.87|60.81|58.61|0
1701819900000|2023-12-05 23:45:00|60.9|58.7|61.24|59.04|61.24|59.04|60.81|58.61|0
1701820200000|2023-12-05 23:50:00|61.32|59.12|61.4|59.2|61.4|59.2|61.15|58.95|0
1701820500000|2023-12-05 23:55:00|61.49|59.29|61.74|59.54|61.83|59.63|61.49|59.29|0
1701820800000|2023-12-06 00:00:00|61.83|59.63|61.91|59.71|62.08|59.88|61.74|59.54|0
1701821100000|2023-12-06 00:05:00|62|59.8|62|59.8|62.08|59.88|61.83|59.63|0
1701821400000|2023-12-06 00:10:00|62.08|59.88|62.42|60.22|62.42|60.22|62|59.8|0
1701821700000|2023-12-06 00:15:00|62.34|60.14|63.55|61.35|63.81|61.61|62.34|60.14|0
1701822000000|2023-12-06 00:20:00|63.46|61.26|63.28|61.08|63.55|61.35|63.28|61.08|0
1701822300000|2023-12-06 00:25:00|63.37|61.17|63.46|61.26|63.46|61.26|63.2|61|0
1701822600000|2023-12-06 00:30:00|63.54|61.34|63.54|61.34|63.72|61.52|63.37|61.17|0
1701822900000|2023-12-06 00:35:00|63.63|61.43|63.45|61.25|63.89|61.69|63.45|61.25|0
1701823200000|2023-12-06 00:40:00|63.37|61.17|63.36|61.16|63.45|61.25|63.1|60.9|0
1701823500000|2023-12-06 00:45:00|63.28|61.08|63.71|61.51|63.8|61.6|63.28|61.08|0
1701823800000|2023-12-06 00:50:00|63.62|61.42|63.8|61.6|63.88|61.68|63.62|61.42|0
1701824100000|2023-12-06 00:55:00|63.88|61.68|63.97|61.77|63.97|61.77|63.88|61.68|0
1701824400000|2023-12-06 01:00:00|64.06|61.86|64.14|61.94|64.14|61.94|63.88|61.68|0
1701824700000|2023-12-06 01:05:00|64.06|61.86|64.76|62.56|64.76|62.56|64.06|61.86|0
1701825000000|2023-12-06 01:10:00|64.85|62.65|64.67|62.47|64.85|62.65|64.58|62.38|0
1701825300000|2023-12-06 01:15:00|64.58|62.38|64.49|62.29|64.67|62.47|64.31|62.11|0
1701825600000|2023-12-06 01:20:00|64.4|62.2|64.14|61.94|64.49|62.29|64.14|61.94|0
1701825900000|2023-12-06 01:25:00|64.22|62.02|64.22|62.02|64.4|62.2|64.05|61.85|0
1701826200000|2023-12-06 01:30:00|64.03|62.03|64.03|62.03|64.12|62.12|63.86|61.86|0
1701826500000|2023-12-06 01:35:00|64.12|62.12|64.56|62.56|64.56|62.56|64.12|62.12|0
1701826800000|2023-12-06 01:40:00|64.47|62.47|64.47|62.47|64.47|62.47|64.21|62.21|0
1701827100000|2023-12-06 01:45:00|64.38|62.38|64.73|62.73|64.82|62.82|64.29|62.29|0
1701827400000|2023-12-06 01:50:00|64.82|62.82|64.82|62.82|65.26|63.26|64.82|62.82|0
1701827700000|2023-12-06 01:55:00|64.73|62.73|64.91|62.91|64.99|62.99|64.73|62.73|0
1701828000000|2023-12-06 02:00:00|64.99|62.99|65.08|63.08|65.08|63.08|64.99|62.99|0
1701828300000|2023-12-06 02:05:00|64.99|62.99|64.81|62.81|65.26|63.26|64.81|62.81|0
1701828600000|2023-12-06 02:10:00|64.72|62.72|64.86|62.86|65.85|63.85|64.72|62.72|0
1701828900000|2023-12-06 02:15:00|64.94|62.94|64.77|62.77|64.94|62.94|64.59|62.59|0
1701829200000|2023-12-06 02:20:00|64.68|62.68|64.5|62.5|64.85|62.85|64.5|62.5|0
1701829500000|2023-12-06 02:25:00|64.41|62.41|64.59|62.59|64.76|62.76|64.41|62.41|0
1701829800000|2023-12-06 02:30:00|64.41|62.41|64.5|62.5|64.59|62.59|64.41|62.41|0
1701830100000|2023-12-06 02:35:00|64.58|62.58|64.76|62.76|64.76|62.76|64.49|62.49|0
1701830400000|2023-12-06 02:40:00|64.85|62.85|64.76|62.76|65.02|63.02|64.67|62.67|0
1701830700000|2023-12-06 02:45:00|64.67|62.67|64.67|62.67|64.67|62.67|64.67|62.67|0
1701831000000|2023-12-06 02:50:00|64.58|62.58|64.49|62.49|64.62|62.62|64.4|62.4|0
1701831300000|2023-12-06 02:55:00|64.4|62.4|64.75|62.75|64.75|62.75|64.4|62.4|0
1701831600000|2023-12-06 03:00:00|64.84|62.84|65.1|63.1|65.11|63.11|64.75|62.75|0
1701831900000|2023-12-06 03:05:00|65.15|63.15|65.19|63.19|65.19|63.19|64.93|62.93|0
1701832200000|2023-12-06 03:10:00|65.1|63.1|65.01|63.01|65.19|63.19|64.92|62.92|0
1701832500000|2023-12-06 03:15:00|65.1|63.1|65.01|63.01|65.1|63.1|64.83|62.83|0
1701832800000|2023-12-06 03:20:00|65.1|63.1|65.1|63.1|65.19|63.19|64.92|62.92|0
1701833100000|2023-12-06 03:25:00|65.01|63.01|65.1|63.1|65.1|63.1|65.01|63.01|0
1701833400000|2023-12-06 03:30:00|65.18|63.18|65.45|63.45|65.45|63.45|65.18|63.18|0
1701833700000|2023-12-06 03:35:00|65.54|63.54|65.54|63.54|65.54|63.54|65.36|63.36|0
1701834000000|2023-12-06 03:40:00|65.45|63.45|65.54|63.54|65.54|63.54|65.45|63.45|0
1701834300000|2023-12-06 03:45:00|65.53|63.53|65.8|63.8|65.89|63.89|65.53|63.53|0
1701834600000|2023-12-06 03:50:00|65.71|63.71|65.44|63.44|65.71|63.71|65.44|63.44|0
1701834900000|2023-12-06 03:55:00|65.35|63.35|65.17|63.17|65.35|63.35|65.09|63.09|0
1701835200000|2023-12-06 04:00:00|65.09|63.09|65.26|63.26|65.26|63.26|65.09|63.09|0
1701835500000|2023-12-06 04:05:00|65.35|63.35|65.35|63.35|65.44|63.44|65.35|63.35|0
1701835800000|2023-12-06 04:10:00|65.44|63.44|65.35|63.35|65.44|63.44|65.26|63.26|0
1701836100000|2023-12-06 04:15:00|65.26|63.26|65.34|63.34|65.35|63.35|65.26|63.26|0
1701836400000|2023-12-06 04:20:00|65.26|63.26|65.25|63.25|65.34|63.34|65.25|63.25|0
1701836700000|2023-12-06 04:25:00|65.34|63.34|65.43|63.43|65.43|63.43|65.34|63.34|0
1701837000000|2023-12-06 04:30:00|65.34|63.34|65.34|63.34|65.43|63.43|65.34|63.34|0
1701837300000|2023-12-06 04:35:00|65.25|63.25|65.34|63.34|65.34|63.34|65.25|63.25|0
1701837600000|2023-12-06 04:40:00|65.25|63.25|65.16|63.16|65.34|63.34|65.07|63.07|0
1701837900000|2023-12-06 04:45:00|65.25|63.25|65.24|63.24|65.25|63.25|65.07|63.07|0
1701838200000|2023-12-06 04:50:00|65.33|63.33|65.42|63.42|65.42|63.42|65.33|63.33|0
1701838500000|2023-12-06 04:55:00|65.51|63.51|65.33|63.33|65.51|63.51|65.33|63.33|0
1701838800000|2023-12-06 05:00:00|65.42|63.42|65.06|63.06|65.42|63.42|64.97|62.97|0
1701839100000|2023-12-06 05:05:00|64.97|62.97|65.33|63.33|65.33|63.33|64.88|62.88|0
1701839400000|2023-12-06 05:10:00|65.24|63.24|65.41|63.41|65.41|63.41|65.15|63.15|0
1701839700000|2023-12-06 05:15:00|65.5|63.5|65.59|63.59|65.59|63.59|65.41|63.41|0
1701840000000|2023-12-06 05:20:00|65.5|63.5|65.68|63.68|65.77|63.77|65.5|63.5|0
1701840300000|2023-12-06 05:25:00|65.59|63.59|65.85|63.85|65.86|63.86|65.59|63.59|0
1701840600000|2023-12-06 05:30:00|65.68|63.68|65.23|63.23|65.68|63.68|64.96|62.96|0
1701840900000|2023-12-06 05:35:00|65.14|63.14|65.05|63.05|65.14|63.14|64.96|62.96|0
1701841200000|2023-12-06 05:40:00|64.96|62.96|64.78|62.78|65.05|63.05|64.69|62.69|0
1701841500000|2023-12-06 05:45:00|64.87|62.87|64.96|62.96|64.96|62.96|64.87|62.87|0
1701841800000|2023-12-06 05:50:00|65.05|63.05|65.04|63.04|65.13|63.13|64.96|62.96|0
1701842100000|2023-12-06 05:55:00|65.13|63.13|65.31|63.31|65.31|63.31|64.96|62.96|0
1701842400000|2023-12-06 06:00:00|65.22|63.22|65.22|63.22|65.4|63.4|64.95|62.95|0
1701842700000|2023-12-06 06:05:00|65.13|63.13|65.31|63.31|65.39|63.39|65.13|63.13|0
1701843000000|2023-12-06 06:10:00|65.22|63.22|65.3|63.3|65.39|63.39|65.21|63.21|0
1701843300000|2023-12-06 06:15:00|65.39|63.39|65.3|63.3|65.48|63.48|65.3|63.3|0
1701843600000|2023-12-06 06:20:00|65.39|63.39|65.12|63.12|65.39|63.39|65.12|63.12|0
1701843900000|2023-12-06 06:25:00|65.03|63.03|64.68|62.68|65.03|63.03|64.68|62.68|0
1701844200000|2023-12-06 06:30:00|64.77|62.77|64.68|62.68|64.77|62.77|64.5|62.5|0
1701844500000|2023-12-06 06:35:00|64.59|62.59|64.67|62.67|64.76|62.76|64.59|62.59|0
1701844800000|2023-12-06 06:40:00|64.76|62.76|64.67|62.67|64.76|62.76|64.59|62.59|0
1701845100000|2023-12-06 06:45:00|64.76|62.76|64.67|62.67|64.85|62.85|64.67|62.67|0
1701845400000|2023-12-06 06:50:00|64.58|62.58|64.4|62.4|64.76|62.76|64.4|62.4|0
1701845700000|2023-12-06 06:55:00|64.32|62.32|64.71|62.71|64.77|62.77|64.17|62.17|0
1701846000000|2023-12-06 07:00:00|64.62|62.62|64.36|62.36|64.71|62.71|64.22|62.22|0
1701846300000|2023-12-06 07:05:00|64.27|62.27|64.27|62.27|64.44|62.44|63.92|61.92|0
1701846600000|2023-12-06 07:10:00|64.35|62.35|63.91|61.91|64.35|62.35|63.91|61.91|0
1701846900000|2023-12-06 07:15:00|63.96|61.96|64|62|64|62|63.65|61.65|0
1701847200000|2023-12-06 07:20:00|63.91|61.91|63.65|61.65|63.91|61.91|63.65|61.65|0
1701847500000|2023-12-06 07:25:00|63.56|61.56|63.47|61.47|63.65|61.65|63.47|61.47|0
1701847800000|2023-12-06 07:30:00|63.56|61.56|64.18|62.18|64.27|62.27|63.56|61.56|0
1701848100000|2023-12-06 07:35:00|64.27|62.27|64.53|62.53|64.57|62.57|64.27|62.27|0
1701848400000|2023-12-06 07:40:00|64.44|62.44|64.44|62.44|64.53|62.53|64.35|62.35|0
1701848700000|2023-12-06 07:45:00|64.53|62.53|64.7|62.7|64.7|62.7|64.53|62.53|0
1701849000000|2023-12-06 07:50:00|64.79|62.79|65.23|63.23|65.23|63.23|64.79|62.79|0
1701849300000|2023-12-06 07:55:00|65.32|63.32|65.14|63.14|65.41|63.41|65.14|63.14|0
1701849600000|2023-12-06 08:00:00|65.23|63.23|64.78|62.78|65.85|63.85|64.78|62.78|0
1701849900000|2023-12-06 08:05:00|64.87|62.87|64.65|62.65|64.87|62.87|64.35|62.35|0
1701850200000|2023-12-06 08:10:00|64.61|62.61|65.49|63.49|65.67|63.67|64.61|62.61|0
1701850500000|2023-12-06 08:15:00|65.4|63.4|65.75|63.75|65.84|63.84|64.69|62.69|0
1701850800000|2023-12-06 08:20:00|65.58|63.58|65.22|63.22|65.58|63.58|65.13|63.13|0
1701851100000|2023-12-06 08:25:00|65.31|63.31|65.66|63.66|65.84|63.84|65.22|63.22|0
1701851400000|2023-12-06 08:30:00|65.57|63.57|65.3|63.3|65.66|63.66|64.95|62.95|0
1701851700000|2023-12-06 08:35:00|65.13|63.13|64.51|62.51|65.48|63.48|64.51|62.51|0
1701852000000|2023-12-06 08:40:00|64.6|62.6|64.42|62.42|64.68|62.68|64.16|62.16|0
1701852300000|2023-12-06 08:45:00|64.51|62.51|64.86|62.86|65.21|63.21|64.51|62.51|0
1701852600000|2023-12-06 08:50:00|64.77|62.77|64.86|62.86|65.12|63.12|64.59|62.59|0
1701852900000|2023-12-06 08:55:00|64.77|62.77|64.68|62.68|65.03|63.03|64.59|62.59|0
1701853200000|2023-12-06 09:00:00|64.59|62.59|64.68|62.68|65.03|63.03|64.5|62.5|0
1701853500000|2023-12-06 09:05:00|64.76|62.76|64.94|62.94|65.03|63.03|64.41|62.41|0
1701853800000|2023-12-06 09:10:00|64.98|62.98|65.2|63.2|65.64|63.64|64.85|62.85|0
1701854100000|2023-12-06 09:15:00|65.02|63.02|64.41|62.41|65.02|63.02|64.23|62.23|0
1701854400000|2023-12-06 09:20:00|64.32|62.32|64.4|62.4|64.58|62.58|64.14|62.14|0
1701854700000|2023-12-06 09:25:00|64.32|62.32|64.58|62.58|64.58|62.58|64.14|62.14|0
1701855000000|2023-12-06 09:30:00|64.67|62.67|64.49|62.49|64.84|62.84|64.31|62.31|0
1701855300000|2023-12-06 09:35:00|64.4|62.4|63.53|61.53|64.49|62.49|63.44|61.44|0
1701855600000|2023-12-06 09:40:00|63.44|61.44|63.7|61.7|63.87|61.87|63.27|61.27|0
1701855900000|2023-12-06 09:45:00|63.61|61.61|64.22|62.22|64.22|62.22|63.61|61.61|0
1701856200000|2023-12-06 09:50:00|64.31|62.31|64.31|62.31|64.57|62.57|64.22|62.22|0
1701856500000|2023-12-06 09:55:00|64.48|62.48|64.48|62.48|64.48|62.48|64.13|62.13|0
1701856800000|2023-12-06 10:00:00|64.39|62.39|64.39|62.39|64.66|62.66|64.22|62.22|0
1701857100000|2023-12-06 10:05:00|64.3|62.3|64.74|62.74|64.92|62.92|64.13|62.13|0
1701857400000|2023-12-06 10:10:00|64.83|62.83|64.47|62.47|64.83|62.83|64.39|62.39|0
1701857700000|2023-12-06 10:15:00|64.39|62.39|64.65|62.65|64.65|62.65|64.21|62.21|0
1701858000000|2023-12-06 10:20:00|64.56|62.56|64.38|62.38|64.82|62.82|64.21|62.21|0
1701858300000|2023-12-06 10:25:00|64.47|62.47|64.65|62.65|64.73|62.73|64.21|62.21|0
1701858600000|2023-12-06 10:30:00|64.64|62.64|64.91|62.91|65|63|64.64|62.64|0
1701858900000|2023-12-06 10:35:00|64.82|62.82|64.73|62.73|64.91|62.91|64.64|62.64|0
1701859200000|2023-12-06 10:40:00|64.64|62.64|65.35|63.35|65.44|63.44|64.64|62.64|0
1701859500000|2023-12-06 10:45:00|65.43|63.43|65.17|63.17|65.43|63.43|65.17|63.17|0
1701859800000|2023-12-06 10:50:00|65.26|63.26|65.52|63.52|65.52|63.52|65.08|63.08|0
1701860100000|2023-12-06 10:55:00|65.61|63.61|65.78|63.78|65.87|63.87|65.61|63.61|0
1701860400000|2023-12-06 11:00:00|65.7|63.7|65.52|63.52|65.78|63.78|65.52|63.52|0
1701860700000|2023-12-06 11:05:00|65.61|63.61|65.16|63.16|65.61|63.61|65.07|63.07|0
1701861000000|2023-12-06 11:10:00|65.07|63.07|64.63|62.63|65.16|63.16|64.37|62.37|0
1701861300000|2023-12-06 11:15:00|64.72|62.72|64.19|62.19|64.72|62.72|64.19|62.19|0
1701861600000|2023-12-06 11:20:00|64.28|62.28|64.01|62.01|64.54|62.54|64.01|62.01|0
1701861900000|2023-12-06 11:25:00|64.1|62.1|64.36|62.36|64.45|62.45|64.01|62.01|0
1701862200000|2023-12-06 11:30:00|64.27|62.27|63.75|61.75|64.27|62.27|63.49|61.49|0
1701862500000|2023-12-06 11:35:00|63.66|61.66|63.66|61.66|63.83|61.83|63.48|61.48|0
1701862800000|2023-12-06 11:40:00|63.57|61.57|63.92|61.92|63.92|61.92|63.4|61.4|0
1701863100000|2023-12-06 11:45:00|63.83|61.83|64.27|62.27|64.27|62.27|63.83|61.83|0
1701863400000|2023-12-06 11:50:00|64.18|62.18|64.26|62.26|64.27|62.27|64.09|62.09|0
1701863700000|2023-12-06 11:55:00|64.18|62.18|64.09|62.09|64.26|62.26|63.91|61.91|0
1701864000000|2023-12-06 12:00:00|64.17|62.17|63.82|61.82|64.26|62.26|63.65|61.65|0
1701864300000|2023-12-06 12:05:00|63.91|61.91|63.39|61.39|64|62|63.39|61.39|0
1701864600000|2023-12-06 12:10:00|63.56|61.56|63.21|61.21|63.73|61.73|63.21|61.21|0
1701864900000|2023-12-06 12:15:00|63.3|61.3|63.47|61.47|63.56|61.56|62.95|60.95|0
1701865200000|2023-12-06 12:20:00|63.38|61.38|63.21|61.21|63.82|61.82|63.04|61.04|0
1701865500000|2023-12-06 12:25:00|63.29|61.29|63.38|61.38|63.38|61.38|62.95|60.95|0
1701865800000|2023-12-06 12:30:00|63.29|61.29|63.64|61.64|63.64|61.64|63.29|61.29|0
1701866100000|2023-12-06 12:35:00|63.73|61.73|63.55|61.55|63.81|61.81|63.38|61.38|0
1701866400000|2023-12-06 12:40:00|63.64|61.64|63.63|61.63|63.81|61.81|63.46|61.46|0
1701866700000|2023-12-06 12:45:00|63.72|61.72|63.89|61.89|63.98|61.98|63.46|61.46|0
1701867000000|2023-12-06 12:50:00|63.98|61.98|64.24|62.24|64.24|62.24|63.81|61.81|0
1701867300000|2023-12-06 12:55:00|64.15|62.15|64.24|62.24|64.42|62.42|64.07|62.07|0
1701867600000|2023-12-06 13:00:00|64.33|62.33|64.24|62.24|64.5|62.5|64.15|62.15|0
1701867900000|2023-12-06 13:05:00|64.15|62.15|64.24|62.24|64.32|62.32|63.63|61.63|0
1701868200000|2023-12-06 13:10:00|64.32|62.32|64.28|62.28|64.45|62.45|63.89|61.89|0
1701868500000|2023-12-06 13:15:00|65.03|63.03|64.41|62.41|65.2|63.2|64.41|62.41|0
1701868800000|2023-12-06 13:20:00|64.5|62.5|64.49|62.49|64.58|62.58|64.06|62.06|0
1701869100000|2023-12-06 13:25:00|64.41|62.41|65.2|63.2|65.2|63.2|64.41|62.41|0
1701869400000|2023-12-06 13:30:00|65.29|63.29|68.07|66.07|68.62|66.62|65.29|63.29|0
1701869700000|2023-12-06 13:35:00|67.98|65.98|66.99|64.99|68.07|66.07|66.45|64.45|0
1701870000000|2023-12-06 13:40:00|67.08|65.08|67.44|65.44|67.53|65.53|67.08|65.08|0
1701870300000|2023-12-06 13:45:00|67.34|65.34|67.25|65.25|67.71|65.71|66.98|64.98|0
1701870600000|2023-12-06 13:50:00|67.16|65.16|67.7|65.7|67.98|65.98|67.16|65.16|0
1701870900000|2023-12-06 13:55:00|67.79|65.79|68.52|66.52|68.89|66.89|67.79|65.79|0
1701871200000|2023-12-06 14:00:00|68.43|66.43|68.98|66.98|69.34|67.34|68.43|66.43|0
1701871500000|2023-12-06 14:05:00|68.88|66.88|69.16|67.16|69.44|67.44|68.7|66.7|0
1701871800000|2023-12-06 14:10:00|69.25|67.25|68.97|66.97|69.43|67.43|68.79|66.79|0
1701872100000|2023-12-06 14:15:00|69.06|67.06|68.7|66.7|69.25|67.25|68.7|66.7|0
1701872400000|2023-12-06 14:20:00|68.79|66.79|69.34|67.34|69.61|67.61|68.79|66.79|0
1701872700000|2023-12-06 14:25:00|69.43|67.43|69.61|67.61|69.89|67.89|69.06|67.06|0
1701873000000|2023-12-06 14:30:00|69.52|67.52|68.05|66.05|69.52|67.52|68.05|66.05|0
1701873300000|2023-12-06 14:35:00|67.69|65.69|66.07|64.07|67.78|65.78|65.8|63.8|0
1701873600000|2023-12-06 14:40:00|66.16|64.16|66.25|64.25|67.05|65.05|65.98|63.98|0
1701873900000|2023-12-06 14:45:00|66.42|64.42|66.42|64.42|66.69|64.69|65.8|63.8|0
1701874200000|2023-12-06 14:50:00|66.51|64.51|65.97|63.97|67.05|65.05|65.97|63.97|0
1701874500000|2023-12-06 14:55:00|66.06|64.06|66.51|64.51|66.69|64.69|65.97|63.97|0
1701874800000|2023-12-06 15:00:00|66.42|64.42|64.73|62.73|66.6|64.6|64.47|62.47|0
1701875100000|2023-12-06 15:05:00|64.91|62.91|66.77|64.77|66.86|64.86|64.56|62.56|0
1701875400000|2023-12-06 15:10:00|66.86|64.86|67.22|65.22|67.22|65.22|66.24|64.24|0
1701875700000|2023-12-06 15:15:00|67.13|65.13|66.32|64.32|67.86|65.86|65.97|63.97|0
1701876000000|2023-12-06 15:20:00|66.41|64.41|62.56|60.56|66.41|64.41|62.3|60.3|0
1701876300000|2023-12-06 15:25:00|62.39|60.39|62.73|60.73|63.51|61.51|61.79|59.79|0
1701876600000|2023-12-06 15:30:00|62.99|60.99|63.94|61.94|64.38|62.38|62.9|60.9|0
1701876900000|2023-12-06 15:35:00|64.03|62.03|64.03|62.03|64.38|62.38|63.42|61.42|0
1701877200000|2023-12-06 15:40:00|64.12|62.12|63.33|61.33|64.2|62.2|63.33|61.33|0
1701877500000|2023-12-06 15:45:00|63.42|61.42|63.16|61.16|64.03|62.03|63.07|61.07|0
1701877800000|2023-12-06 15:50:00|63.24|61.24|62.81|60.81|63.94|61.94|62.64|60.64|0
1701878100000|2023-12-06 15:55:00|62.72|60.72|63.15|61.15|63.24|61.24|62.38|60.38|0
1701878400000|2023-12-06 16:00:00|63.24|61.24|63.06|61.06|63.59|61.59|62.38|60.38|0
1701878700000|2023-12-06 16:05:00|63.15|61.15|62.89|60.89|63.85|61.85|62.46|60.46|0
1701879000000|2023-12-06 16:10:00|62.8|60.8|63.93|61.93|64.1|62.1|62.8|60.8|0
1701879300000|2023-12-06 16:15:00|63.84|61.84|62.8|60.8|63.93|61.93|62.8|60.8|0
1701879600000|2023-12-06 16:20:00|62.97|60.97|62.11|60.11|63.58|61.58|61.43|59.43|0
1701879900000|2023-12-06 16:25:00|62.2|60.2|62.24|60.24|63.36|61.36|61.35|59.35|0
1701880200000|2023-12-06 16:30:00|62.15|60.15|59.71|57.71|62.15|60.15|59.46|57.46|0
1701880500000|2023-12-06 16:35:00|59.79|57.79|60.39|58.39|60.73|58.73|59.46|57.46|0
1701880800000|2023-12-06 16:40:00|60.23|58.23|59.81|57.81|60.39|58.39|59.56|57.56|0
1701881100000|2023-12-06 16:45:00|59.73|57.73|60.22|58.22|60.64|58.64|59.73|57.73|0
1701881400000|2023-12-06 16:50:00|60.14|58.14|61.15|59.15|61.48|59.48|60.06|58.06|0
1701881700000|2023-12-06 16:55:00|61.06|59.06|62.08|60.08|62.08|60.08|61.06|59.06|0
1701882000000|2023-12-06 17:00:00|61.99|59.99|61.23|59.23|62.08|60.08|61.06|59.06|0
1701882300000|2023-12-06 17:05:00|61.31|59.31|61.82|59.82|62.25|60.25|61.23|59.23|0
1701882600000|2023-12-06 17:10:00|61.9|59.9|61.31|59.31|62.33|60.33|61.31|59.31|0
1701882900000|2023-12-06 17:15:00|61.22|59.22|60.3|58.3|61.39|59.39|60.3|58.3|0
1701883200000|2023-12-06 17:20:00|60.38|58.38|60.38|58.38|61.05|59.05|60.3|58.3|0
1701883500000|2023-12-06 17:25:00|60.29|58.29|60.29|58.29|60.63|58.63|59.88|57.88|0
1701883800000|2023-12-06 17:30:00|60.38|58.38|60.71|58.71|60.71|58.71|59.71|57.71|0
1701884100000|2023-12-06 17:35:00|60.63|58.63|61.38|59.38|61.72|59.72|60.54|58.54|0
1701884400000|2023-12-06 17:40:00|61.47|59.47|61.72|59.72|62.23|60.23|61.46|59.46|0
1701884700000|2023-12-06 17:45:00|61.8|59.8|60.45|58.45|61.8|59.8|59.87|57.87|0
1701885000000|2023-12-06 17:50:00|60.62|58.62|60.2|58.2|60.62|58.62|59.29|57.29|0
1701885300000|2023-12-06 17:55:00|60.12|58.12|59.21|57.21|60.2|58.2|59.12|57.12|0
1701885600000|2023-12-06 18:00:00|59.29|57.29|59.12|57.12|60.2|58.2|59.12|57.12|0
1701885900000|2023-12-06 18:05:00|59.2|57.2|58.87|56.87|59.2|57.2|58.13|56.13|0
1701886200000|2023-12-06 18:10:00|58.95|56.95|59.86|57.86|59.86|57.86|58.95|56.95|0
1701886500000|2023-12-06 18:15:00|59.94|57.94|59.94|57.94|59.94|57.94|59.11|57.11|0
1701886800000|2023-12-06 18:20:00|60.02|58.02|59.86|57.86|60.28|58.28|59.61|57.61|0
1701887100000|2023-12-06 18:25:00|59.69|57.69|60.69|58.69|60.94|58.94|59.44|57.44|0
1701887400000|2023-12-06 18:30:00|60.77|58.77|60.1|58.1|60.86|58.86|60.02|58.02|0
1701887700000|2023-12-06 18:35:00|60.02|58.02|60.27|58.27|60.6|58.6|60.02|58.02|0
1701888000000|2023-12-06 18:40:00|60.35|58.35|60.27|58.27|60.52|58.52|59.6|57.6|0
1701888300000|2023-12-06 18:45:00|60.18|58.18|60.43|58.43|60.52|58.52|60.1|58.1|0
1701888600000|2023-12-06 18:50:00|60.52|58.52|60.85|58.85|60.94|58.94|60.35|58.35|0
1701888900000|2023-12-06 18:55:00|60.93|58.93|60.83|58.83|61.35|59.35|60.74|58.74|0
1701889200000|2023-12-06 19:00:00|60.91|58.91|60.82|58.82|61|59|60.24|58.24|0
1701889500000|2023-12-06 19:05:00|60.74|58.74|60.65|58.65|61.08|59.08|60.49|58.49|0
1701889800000|2023-12-06 19:10:00|60.57|58.57|59.9|57.9|60.82|58.82|59.82|57.82|0
1701890100000|2023-12-06 19:15:00|59.82|57.82|59.65|57.65|60.48|58.48|59.57|57.57|0
1701890400000|2023-12-06 19:20:00|59.57|57.57|59.4|57.4|59.81|57.81|58.99|56.99|0
1701890700000|2023-12-06 19:25:00|59.32|57.32|58.65|56.65|59.73|57.73|58.65|56.65|0
1701891000000|2023-12-06 19:30:00|58.82|56.82|59.89|57.89|60.14|58.14|58.82|56.82|0
1701891300000|2023-12-06 19:35:00|59.81|57.81|59.72|57.72|59.98|57.98|59.31|57.31|0
1701891600000|2023-12-06 19:40:00|59.64|57.64|59.39|57.39|59.97|57.97|59.22|57.22|0
1701891900000|2023-12-06 19:45:00|59.31|57.31|59.72|57.72|59.8|57.8|59.14|57.14|0
1701892200000|2023-12-06 19:50:00|59.89|57.89|59.06|57.06|59.89|57.89|58.81|56.81|0
1701892500000|2023-12-06 19:55:00|59.14|57.14|58.4|56.4|59.3|57.3|58.31|56.31|0
1701892800000|2023-12-06 20:00:00|58.23|56.23|58.07|56.07|58.56|56.56|57.98|55.98|0
1701893100000|2023-12-06 20:05:00|57.98|55.98|58.23|56.23|58.31|56.31|57.9|55.9|0
1701893400000|2023-12-06 20:10:00|58.15|56.15|57.01|55.01|58.15|56.15|57.01|55.01|0
1701893700000|2023-12-06 20:15:00|57.17|55.17|56.93|54.93|57.25|55.25|56.61|54.61|0
1701894000000|2023-12-06 20:20:00|56.85|54.85|55.57|53.57|56.85|54.85|55.49|53.49|0
1701894300000|2023-12-06 20:25:00|55.49|53.49|55.93|53.93|55.93|53.93|54.76|52.76|0
1701894600000|2023-12-06 20:30:00|55.85|53.85|56.09|54.09|56.57|54.57|55.61|53.61|0
1701894900000|2023-12-06 20:35:00|56.17|54.17|54.98|52.98|56.25|54.25|54.9|52.9|0
1701895200000|2023-12-06 20:40:00|55.06|53.06|56|54|56.24|54.24|55.06|53.06|0
1701895500000|2023-12-06 20:45:00|56.08|54.08|55.69|53.69|56.08|54.08|55.37|53.37|0
1701895800000|2023-12-06 20:50:00|55.37|53.37|54.37|52.37|55.69|53.69|53.99|51.99|0
1701896100000|2023-12-06 20:55:00|54.69|52.69|55.39|53.39|55.39|53.39|54.06|52.06|0
1701896400000|2023-12-06 21:00:00|55.31|53.31|55.55|53.55|55.55|53.55|55.23|53.23|0
1701896700000|2023-12-06 21:05:00|55.63|53.63|55.31|53.31|55.7|53.7|55.15|53.15|0
1701897000000|2023-12-06 21:10:00|55.23|53.23|55.07|53.07|55.23|53.23|54.99|52.99|0
1701897300000|2023-12-06 21:15:00|55.09|52.89|54.93|52.73|55.17|52.97|54.86|52.66|0
1701897600000|2023-12-06 21:20:00|55.01|52.81|54.93|52.73|55.17|52.97|54.93|52.73|0
1701897900000|2023-12-06 21:25:00|54.85|52.65|55.01|52.81|55.17|52.97|54.85|52.65|0
1701898200000|2023-12-06 21:30:00|55.09|52.89|55.24|53.04|55.24|53.04|55.09|52.89|0
1701898500000|2023-12-06 21:35:00|55.28|53.08|55.32|53.12|55.32|53.12|55.24|53.04|0
1701898800000|2023-12-06 21:40:00|55.24|53.04|55.16|52.96|55.24|53.04|55.16|52.96|0
1701899100000|2023-12-06 21:45:00|55.08|52.88|55.24|53.04|55.24|53.04|55|52.8|0
1701899400000|2023-12-06 21:50:00|55.16|52.96|55.24|53.04|55.24|53.04|55.16|52.96|0
1701899700000|2023-12-06 21:55:00|55.31|53.11|55.27|53.07|55.55|53.35|55.27|53.07|0
1701900000000|2023-12-06 22:00:00|55.34|53.14|55.31|53.11|55.34|53.14|55.31|53.11|0
1701900300000|2023-12-06 22:05:00|55.36|53.16|55.31|53.11|55.38|53.18|55.29|53.09|0
1701900600000|2023-12-06 22:10:00|55.3|53.1|55.28|53.08|55.38|53.18|55.28|53.08|0
1701900900000|2023-12-06 22:15:00|55.3|53.1|55.36|53.16|55.36|53.16|55.3|53.1|0
1701901200000|2023-12-06 22:20:00|55.35|53.15|55.37|53.17|55.37|53.17|55.35|53.15|0
1701901500000|2023-12-06 22:25:00|55.4|53.2|55.32|53.12|55.4|53.2|55.32|53.12|0
1701901800000|2023-12-06 22:30:00|55.3|53.1|55.07|52.87|55.33|53.13|54.89|52.69|0
1701902100000|2023-12-06 22:35:00|55.09|52.89|55.06|52.86|55.12|52.92|55.06|52.86|0
1701902400000|2023-12-06 22:40:00|54.94|52.74|54.81|52.61|54.94|52.74|54.81|52.61|0
1701902700000|2023-12-06 22:45:00|54.87|52.67|54.93|52.73|54.94|52.74|54.69|52.49|0
1701903000000|2023-12-06 22:50:00|54.94|52.74|54.96|52.76|54.98|52.78|54.9|52.7|0
1701903300000|2023-12-06 22:55:00|54.98|52.78|54.85|52.65|54.98|52.78|54.77|52.57|0
1701903600000|2023-12-06 23:00:00|55.17|52.97|54.82|52.62|55.17|52.97|54.16|51.96|0
1701903900000|2023-12-06 23:05:00|54.9|52.7|54.9|52.7|55.13|52.93|54.58|52.38|0
1701904200000|2023-12-06 23:10:00|54.82|52.62|54.97|52.77|55.05|52.85|54.82|52.62|0
1701904500000|2023-12-06 23:15:00|54.89|52.69|55.21|53.01|55.21|53.01|54.82|52.62|0
1701904800000|2023-12-06 23:20:00|55.28|53.08|55.05|52.85|55.28|53.08|55.05|52.85|0
1701905100000|2023-12-06 23:25:00|54.97|52.77|55.12|52.92|55.12|52.92|54.89|52.69|0
1701905400000|2023-12-06 23:30:00|55.05|52.85|55.12|52.92|55.12|52.92|54.81|52.61|0
1701905700000|2023-12-06 23:35:00|55.2|53|55.04|52.84|55.36|53.16|54.96|52.76|0
1701906000000|2023-12-06 23:40:00|54.96|52.76|55.2|53|55.28|53.08|54.89|52.69|0
1701906300000|2023-12-06 23:45:00|55.28|53.08|54.88|52.68|55.43|53.23|54.88|52.68|0
1701906600000|2023-12-06 23:50:00|54.96|52.76|54.57|52.37|54.96|52.76|54.41|52.21|0
1701906900000|2023-12-06 23:55:00|54.65|52.45|54.96|52.76|54.96|52.76|54.65|52.45|0
1701907200000|2023-12-07 00:00:00|54.88|52.68|55.11|52.91|55.11|52.91|54.8|52.6|0
1701907500000|2023-12-07 00:05:00|55.03|52.83|55.27|53.07|55.43|53.23|54.96|52.76|0
1701907800000|2023-12-07 00:10:00|55.19|52.99|54.99|52.79|55.19|52.99|54.88|52.68|0
1701908100000|2023-12-07 00:15:00|54.95|52.75|54.64|52.44|55.42|53.22|54.56|52.36|0
1701908400000|2023-12-07 00:20:00|54.72|52.52|54.64|52.44|54.95|52.75|54.33|52.13|0
1701908700000|2023-12-07 00:25:00|54.71|52.51|54.4|52.2|54.71|52.51|54.32|52.12|0
1701909000000|2023-12-07 00:30:00|54.48|52.28|54.71|52.51|54.79|52.59|54.48|52.28|0
1701909300000|2023-12-07 00:35:00|54.79|52.59|55.26|53.06|55.34|53.14|54.79|52.59|0
1701909600000|2023-12-07 00:40:00|55.18|52.98|55.02|52.82|55.34|53.14|54.94|52.74|0
1701909900000|2023-12-07 00:45:00|55.1|52.9|55.1|52.9|55.1|52.9|54.94|52.74|0
1701910200000|2023-12-07 00:50:00|55.02|52.82|54.86|52.66|55.02|52.82|54.78|52.58|0
1701910500000|2023-12-07 00:55:00|54.78|52.58|54.47|52.27|54.86|52.66|54.47|52.27|0
1701910800000|2023-12-07 01:00:00|54.55|52.35|54.78|52.58|54.94|52.74|54.47|52.27|0
1701911100000|2023-12-07 01:05:00|54.7|52.5|54.78|52.58|54.86|52.66|54.7|52.5|0
1701911400000|2023-12-07 01:10:00|54.7|52.5|54.93|52.73|55.09|52.89|54.7|52.5|0
1701911700000|2023-12-07 01:15:00|54.85|52.65|54.7|52.5|54.93|52.73|54.62|52.42|0
1701912000000|2023-12-07 01:20:00|54.77|52.57|54.69|52.49|54.85|52.65|54.62|52.42|0
1701912300000|2023-12-07 01:25:00|54.62|52.42|54.38|52.18|54.62|52.42|54.38|52.18|0
1701912600000|2023-12-07 01:30:00|54.28|52.28|54.75|52.75|54.75|52.75|54.05|52.05|0
1701912900000|2023-12-07 01:35:00|54.83|52.83|54.82|52.82|54.98|52.98|54.67|52.67|0
1701913200000|2023-12-07 01:40:00|54.9|52.9|54.59|52.59|54.98|52.98|54.51|52.51|0
1701913500000|2023-12-07 01:45:00|54.67|52.67|54.27|52.27|54.78|52.78|54.12|52.12|0
1701913800000|2023-12-07 01:50:00|54.35|52.35|53.81|51.81|54.43|52.43|53.81|51.81|0
1701914100000|2023-12-07 01:55:00|53.89|51.89|53.96|51.96|54.12|52.12|53.81|51.81|0
1701914400000|2023-12-07 02:00:00|53.88|51.88|54.11|52.11|54.19|52.19|53.88|51.88|0
1701914700000|2023-12-07 02:05:00|54.19|52.19|54.03|52.03|54.35|52.35|54.03|52.03|0
1701915000000|2023-12-07 02:10:00|53.96|51.96|54.27|52.27|54.34|52.34|53.96|51.96|0
1701915300000|2023-12-07 02:15:00|54.19|52.19|54.34|52.34|54.34|52.34|54.11|52.11|0
1701915600000|2023-12-07 02:20:00|54.26|52.26|54.34|52.34|54.42|52.42|54.19|52.19|0
1701915900000|2023-12-07 02:25:00|54.26|52.26|54.03|52.03|54.34|52.34|54.03|52.03|0
1701916200000|2023-12-07 02:30:00|54.11|52.11|54.41|52.41|54.41|52.41|54.03|52.03|0
1701916500000|2023-12-07 02:35:00|54.34|52.34|53.95|51.95|54.41|52.41|53.87|51.87|0
1701916800000|2023-12-07 02:40:00|53.87|51.87|53.95|51.95|53.95|51.95|53.79|51.79|0
1701917100000|2023-12-07 02:45:00|53.79|51.79|53.87|51.87|53.95|51.95|53.71|51.71|0
1701917400000|2023-12-07 02:50:00|53.79|51.79|53.94|51.94|54.02|52.02|53.79|51.79|0
1701917700000|2023-12-07 02:55:00|53.86|51.86|54.02|52.02|54.02|52.02|53.79|51.79|0
1701918000000|2023-12-07 03:00:00|53.94|51.94|53.86|51.86|54.09|52.09|53.86|51.86|0
1701918300000|2023-12-07 03:05:00|53.78|51.78|53.71|51.71|53.94|51.94|53.63|51.63|0
1701918600000|2023-12-07 03:10:00|53.74|51.74|53.78|51.78|53.78|51.78|53.63|51.63|0
1701918900000|2023-12-07 03:15:00|53.7|51.7|54.01|52.01|54.01|52.01|53.7|51.7|0
1701919200000|2023-12-07 03:20:00|54.09|52.09|54.24|52.24|54.32|52.32|54.01|52.01|0
1701919500000|2023-12-07 03:25:00|54.32|52.32|54.4|52.4|54.55|52.55|54.24|52.24|0
1701919800000|2023-12-07 03:30:00|54.32|52.32|54.39|52.39|54.4|52.4|54.32|52.32|0
1701920100000|2023-12-07 03:35:00|54.32|52.32|54|52|54.32|52.32|54|52|0
1701920400000|2023-12-07 03:40:00|53.93|51.93|53.85|51.85|54|52|53.85|51.85|0
1701920700000|2023-12-07 03:45:00|53.93|51.93|53.77|51.77|54|52|53.77|51.77|0
1701921000000|2023-12-07 03:50:00|53.85|51.85|53.92|51.92|53.92|51.92|53.77|51.77|0
1701921300000|2023-12-07 03:55:00|54|52|54.08|52.08|54.08|52.08|54|52|0
1701921600000|2023-12-07 04:00:00|54|52|54.31|52.31|54.31|52.31|54|52|0
1701921900000|2023-12-07 04:05:00|54.38|52.38|54.3|52.3|54.46|52.46|54.23|52.23|0
1701922200000|2023-12-07 04:10:00|54.38|52.38|54.38|52.38|54.46|52.46|54.3|52.3|0
1701922500000|2023-12-07 04:15:00|54.46|52.46|54.22|52.22|54.46|52.46|54.22|52.22|0
1701922800000|2023-12-07 04:20:00|54.3|52.3|54.46|52.46|54.46|52.46|54.3|52.3|0
1701923100000|2023-12-07 04:25:00|54.38|52.38|54.53|52.53|54.53|52.53|54.3|52.3|0
1701923400000|2023-12-07 04:30:00|54.45|52.45|54.45|52.45|54.53|52.53|54.37|52.37|0
1701923700000|2023-12-07 04:35:00|54.37|52.37|54.37|52.37|54.37|52.37|54.37|52.37|0
1701924000000|2023-12-07 04:40:00|54.45|52.45|54.37|52.37|54.53|52.53|54.29|52.29|0
1701924300000|2023-12-07 04:45:00|54.29|52.29|54.29|52.29|54.29|52.29|54.21|52.21|0
1701924600000|2023-12-07 04:50:00|54.21|52.21|54.21|52.21|54.29|52.29|54.13|52.13|0
1701924900000|2023-12-07 04:55:00|54.29|52.29|54.29|52.29|54.37|52.37|54.21|52.21|0
1701925200000|2023-12-07 05:00:00|54.37|52.37|54.36|52.36|54.44|52.44|54.29|52.29|0
1701925500000|2023-12-07 05:05:00|54.29|52.29|54.21|52.21|54.36|52.36|54.13|52.13|0
1701925800000|2023-12-07 05:10:00|54.28|52.28|54.01|52.01|54.36|52.36|53.97|51.97|0
1701926100000|2023-12-07 05:15:00|54.05|52.05|54.05|52.05|54.13|52.13|53.97|51.97|0
1701926400000|2023-12-07 05:20:00|54.13|52.13|54.12|52.12|54.36|52.36|54.05|52.05|0
1701926700000|2023-12-07 05:25:00|54.2|52.2|53.97|51.97|54.2|52.2|53.97|51.97|0
1701927000000|2023-12-07 05:30:00|54.04|52.04|53.73|51.73|54.04|52.04|53.73|51.73|0
1701927300000|2023-12-07 05:35:00|53.66|51.66|53.81|51.81|53.89|51.89|53.58|51.58|0
1701927600000|2023-12-07 05:40:00|53.73|51.73|53.88|51.88|53.89|51.89|53.73|51.73|0
1701927900000|2023-12-07 05:45:00|53.96|51.96|53.81|51.81|53.96|51.96|53.81|51.81|0
1701928200000|2023-12-07 05:50:00|53.73|51.73|53.65|51.65|53.73|51.73|53.5|51.5|0
1701928500000|2023-12-07 05:55:00|53.57|51.57|53.73|51.73|53.73|51.73|53.57|51.57|0
1701928800000|2023-12-07 06:00:00|53.8|51.8|53.8|51.8|53.88|51.88|53.65|51.65|0
1701929100000|2023-12-07 06:05:00|53.88|51.88|53.88|51.88|53.88|51.88|53.72|51.72|0
1701929400000|2023-12-07 06:10:00|53.8|51.8|53.95|51.95|54.03|52.03|53.8|51.8|0
1701929700000|2023-12-07 06:15:00|54.03|52.03|54.18|52.18|54.18|52.18|54.03|52.03|0
1701930000000|2023-12-07 06:20:00|54.1|52.1|54.34|52.34|54.41|52.41|54.1|52.1|0
1701930300000|2023-12-07 06:25:00|54.26|52.26|54.26|52.26|54.49|52.49|54.26|52.26|0
1701930600000|2023-12-07 06:30:00|54.18|52.18|54.26|52.26|54.33|52.33|54.1|52.1|0
1701930900000|2023-12-07 06:35:00|54.18|52.18|54.18|52.18|54.26|52.26|54.02|52.02|0
1701931200000|2023-12-07 06:40:00|54.1|52.1|54.02|52.02|54.18|52.18|53.94|51.94|0
1701931500000|2023-12-07 06:45:00|53.94|51.94|53.79|51.79|53.94|51.94|53.71|51.71|0
1701931800000|2023-12-07 06:50:00|53.78|51.78|53.63|51.63|53.78|51.78|53.63|51.63|0
1701932100000|2023-12-07 06:55:00|53.71|51.71|53.24|51.24|53.71|51.71|53.24|51.24|0
1701932400000|2023-12-07 07:00:00|53.4|51.4|53.47|51.47|53.55|51.55|53.17|51.17|0
1701932700000|2023-12-07 07:05:00|53.55|51.55|53.32|51.32|53.86|51.86|53.32|51.32|0
1701933000000|2023-12-07 07:10:00|53.39|51.39|54.01|52.01|54.09|52.09|53.39|51.39|0
1701933300000|2023-12-07 07:15:00|53.93|51.93|54.32|52.32|54.32|52.32|53.85|51.85|0
1701933600000|2023-12-07 07:20:00|54.4|52.4|54.32|52.32|54.47|52.47|54.32|52.32|0
1701933900000|2023-12-07 07:25:00|54.24|52.24|54.39|52.39|54.39|52.39|53.93|51.93|0
1701934200000|2023-12-07 07:30:00|54.31|52.31|54.24|52.24|54.39|52.39|54.08|52.08|0
1701934500000|2023-12-07 07:35:00|54.23|52.23|54.16|52.16|54.31|52.31|54.08|52.08|0
1701934800000|2023-12-07 07:40:00|54.23|52.23|54.31|52.31|54.39|52.39|54.15|52.15|0
1701935100000|2023-12-07 07:45:00|54.39|52.39|54.54|52.54|54.7|52.7|54.31|52.31|0
1701935400000|2023-12-07 07:50:00|54.62|52.62|54.31|52.31|54.62|52.62|54.31|52.31|0
1701935700000|2023-12-07 07:55:00|54.38|52.38|54.54|52.54|54.62|52.62|54.31|52.31|0
1701936000000|2023-12-07 08:00:00|54.46|52.46|55.01|53.01|55.16|53.16|54.46|52.46|0
1701936300000|2023-12-07 08:05:00|55.08|53.08|54.3|52.3|55.08|53.08|54.15|52.15|0
1701936600000|2023-12-07 08:10:00|54.22|52.22|54.92|52.92|55|53|54.07|52.07|0
1701936900000|2023-12-07 08:15:00|55|53|55.08|53.08|55.16|53.16|54.3|52.3|0
1701937200000|2023-12-07 08:20:00|55.16|53.16|55|53|55.24|53.24|54.69|52.69|0
1701937500000|2023-12-07 08:25:00|54.92|52.92|54.53|52.53|55.08|53.08|54.45|52.45|0
1701937800000|2023-12-07 08:30:00|54.45|52.45|54.37|52.37|54.68|52.68|54.14|52.14|0
1701938100000|2023-12-07 08:35:00|54.45|52.45|54.29|52.29|54.68|52.68|54.21|52.21|0
1701938400000|2023-12-07 08:40:00|54.37|52.37|54.06|52.06|54.52|52.52|54.06|52.06|0
1701938700000|2023-12-07 08:45:00|54.13|52.13|53.59|51.59|54.13|52.13|53.44|51.44|0
1701939000000|2023-12-07 08:50:00|53.67|51.67|53.51|51.51|53.9|51.9|53.43|51.43|0
1701939300000|2023-12-07 08:55:00|53.43|51.43|53.28|51.28|53.59|51.59|53.28|51.28|0
1701939600000|2023-12-07 09:00:00|53.36|51.36|53.97|51.97|53.97|51.97|53.36|51.36|0
1701939900000|2023-12-07 09:05:00|53.89|51.89|53.28|51.28|54.2|52.2|53.28|51.28|0
1701940200000|2023-12-07 09:10:00|53.35|51.35|53.27|51.27|53.43|51.43|53.04|51.04|0
1701940500000|2023-12-07 09:15:00|53.2|51.2|52.89|50.89|53.2|51.2|52.81|50.81|0
1701940800000|2023-12-07 09:20:00|52.81|50.81|52.96|50.96|53.04|51.04|52.66|50.66|0
1701941100000|2023-12-07 09:25:00|53|51|54.04|52.04|54.12|52.12|52.96|50.96|0
1701941400000|2023-12-07 09:30:00|54.12|52.12|54.27|52.27|54.58|52.58|54.12|52.12|0
1701941700000|2023-12-07 09:35:00|54.35|52.35|54.11|52.11|54.35|52.35|53.96|51.96|0
1701942000000|2023-12-07 09:40:00|54.04|52.04|54.42|52.42|54.5|52.5|54.04|52.04|0
1701942300000|2023-12-07 09:45:00|54.35|52.35|54.58|52.58|54.58|52.58|54.19|52.19|0
1701942600000|2023-12-07 09:50:00|54.5|52.5|54.5|52.5|54.97|52.97|54.42|52.42|0
1701942900000|2023-12-07 09:55:00|54.58|52.58|54.65|52.65|54.73|52.73|54.26|52.26|0
1701943200000|2023-12-07 10:00:00|54.73|52.73|54.65|52.65|54.81|52.81|54.42|52.42|0
1701943500000|2023-12-07 10:05:00|54.57|52.57|54.34|52.34|54.73|52.73|54.34|52.34|0
1701943800000|2023-12-07 10:10:00|54.42|52.42|54.41|52.41|54.81|52.81|54.41|52.41|0
1701944100000|2023-12-07 10:15:00|54.34|52.34|54.8|52.8|54.8|52.8|54.03|52.03|0
1701944400000|2023-12-07 10:20:00|54.88|52.88|54.72|52.72|55.04|53.04|54.57|52.57|0
1701944700000|2023-12-07 10:25:00|54.64|52.64|54.41|52.41|54.64|52.64|54.18|52.18|0
1701945000000|2023-12-07 10:30:00|54.33|52.33|54.02|52.02|54.41|52.41|53.86|51.86|0
1701945300000|2023-12-07 10:35:00|53.94|51.94|53.94|51.94|54.17|52.17|53.79|51.79|0
1701945600000|2023-12-07 10:40:00|54.02|52.02|54.17|52.17|54.17|52.17|53.94|51.94|0
1701945900000|2023-12-07 10:45:00|54.09|52.09|54.32|52.32|54.32|52.32|53.86|51.86|0
1701946200000|2023-12-07 10:50:00|54.25|52.25|54.24|52.24|54.25|52.25|54.01|52.01|0
1701946500000|2023-12-07 10:55:00|54.32|52.32|54.63|52.63|54.71|52.71|54.24|52.24|0
1701946800000|2023-12-07 11:00:00|54.71|52.71|54.79|52.79|55.1|53.1|54.63|52.63|0
1701947100000|2023-12-07 11:05:00|54.71|52.71|54.71|52.71|54.94|52.94|54.63|52.63|0
1701947400000|2023-12-07 11:10:00|54.63|52.63|54.78|52.78|54.94|52.94|54.63|52.63|0
1701947700000|2023-12-07 11:15:00|54.71|52.71|54.86|52.86|54.94|52.94|54.47|52.47|0
1701948000000|2023-12-07 11:20:00|54.94|52.94|54.62|52.62|55.17|53.17|54.62|52.62|0
1701948300000|2023-12-07 11:25:00|54.55|52.55|55.17|53.17|55.33|53.33|54.55|52.55|0
1701948600000|2023-12-07 11:30:00|55.09|53.09|55.09|53.09|55.33|53.33|54.94|52.94|0
1701948900000|2023-12-07 11:35:00|55.17|53.17|55.09|53.09|55.33|53.33|55.01|53.01|0
1701949200000|2023-12-07 11:40:00|55.05|53.05|55.09|53.09|55.17|53.17|55.01|53.01|0
1701949500000|2023-12-07 11:45:00|55.17|53.17|54.93|52.93|55.32|53.32|54.85|52.85|0
1701949800000|2023-12-07 11:50:00|54.85|52.85|55.08|53.08|55.16|53.16|54.85|52.85|0
1701950100000|2023-12-07 11:55:00|55.01|53.01|55|53|55.16|53.16|54.85|52.85|0
1701950400000|2023-12-07 12:00:00|54.93|52.93|54.77|52.77|55.08|53.08|54.61|52.61|0
1701950700000|2023-12-07 12:05:00|54.69|52.69|54.69|52.69|54.77|52.77|54.53|52.53|0
1701951000000|2023-12-07 12:10:00|54.61|52.61|54.76|52.76|54.84|52.84|54.53|52.53|0
1701951300000|2023-12-07 12:15:00|54.84|52.84|55|53|55|53|54.76|52.76|0
1701951600000|2023-12-07 12:20:00|54.92|52.92|54.68|52.68|55|53|54.45|52.45|0
1701951900000|2023-12-07 12:25:00|54.76|52.76|54.99|52.99|55.07|53.07|54.37|52.37|0
1701952200000|2023-12-07 12:30:00|54.92|52.92|54.99|52.99|55.07|53.07|54.84|52.84|0
1701952500000|2023-12-07 12:35:00|55.03|53.03|55.07|53.07|55.39|53.39|54.76|52.76|0
1701952800000|2023-12-07 12:40:00|55.15|53.15|55.54|53.54|55.54|53.54|54.99|52.99|0
1701953100000|2023-12-07 12:45:00|55.46|53.46|55.14|53.14|55.62|53.62|55.14|53.14|0
1701953400000|2023-12-07 12:50:00|55.22|53.22|55.54|53.54|55.54|53.54|55.14|53.14|0
1701953700000|2023-12-07 12:55:00|55.62|53.62|56.01|54.01|56.01|54.01|55.54|53.54|0
1701954000000|2023-12-07 13:00:00|55.93|53.93|56.41|54.41|56.41|54.41|55.85|53.85|0
1701954300000|2023-12-07 13:05:00|56.33|54.33|56.41|54.41|56.57|54.57|56.25|54.25|0
1701954600000|2023-12-07 13:10:00|56.49|54.49|56.09|54.09|56.65|54.65|56.01|54.01|0
1701954900000|2023-12-07 13:15:00|56.17|54.17|56.72|54.72|56.81|54.81|56.09|54.09|0
1701955200000|2023-12-07 13:20:00|56.8|54.8|56.56|54.56|56.97|54.97|56.4|54.4|0
1701955500000|2023-12-07 13:25:00|56.64|54.64|56.44|54.44|56.72|54.72|56.24|54.24|0
1701955800000|2023-12-07 13:30:00|56.4|54.4|56.48|54.48|56.57|54.57|55.52|53.52|0
1701956100000|2023-12-07 13:35:00|56.41|54.41|57.45|55.45|57.69|55.69|56.17|54.17|0
1701956400000|2023-12-07 13:40:00|57.61|55.61|58.42|56.42|58.5|56.5|57.45|55.45|0
1701956700000|2023-12-07 13:45:00|58.34|56.34|58.75|56.75|58.91|56.91|58.26|56.26|0
1701957000000|2023-12-07 13:50:00|58.83|56.83|59.32|57.32|59.49|57.49|58.75|56.75|0
1701957300000|2023-12-07 13:55:00|59.24|57.24|59.41|57.41|59.66|57.66|59.16|57.16|0
1701957600000|2023-12-07 14:00:00|59.49|57.49|59.38|57.38|60.32|58.32|59.3|57.3|0
1701957900000|2023-12-07 14:05:00|59.47|57.47|59.88|57.88|60.13|58.13|59.47|57.47|0
1701958200000|2023-12-07 14:10:00|59.96|57.96|60.71|58.71|60.71|58.71|59.71|57.71|0
1701958500000|2023-12-07 14:15:00|60.8|58.8|60.71|58.71|60.96|58.96|60.46|58.46|0
1701958800000|2023-12-07 14:20:00|60.63|58.63|61.38|59.38|61.47|59.47|60.63|58.63|0
1701959100000|2023-12-07 14:25:00|61.21|59.21|61.98|59.98|62.06|60.06|61.13|59.13|0
1701959400000|2023-12-07 14:30:00|61.47|59.47|62.23|60.23|62.92|60.92|61.13|59.13|0
1701959700000|2023-12-07 14:35:00|62.15|60.15|62.73|60.73|63.42|61.42|61.38|59.38|0
1701960000000|2023-12-07 14:40:00|62.99|60.99|61.88|59.88|63.33|61.33|61.8|59.8|0
1701960300000|2023-12-07 14:45:00|61.97|59.97|60.87|58.87|62.14|60.14|60.7|58.7|0
1701960600000|2023-12-07 14:50:00|60.95|58.95|61.37|59.37|62.22|60.22|60.28|58.28|0
1701960900000|2023-12-07 14:55:00|61.45|59.45|61.03|59.03|62.05|60.05|60.44|58.44|0
1701961200000|2023-12-07 15:00:00|60.86|58.86|61.37|59.37|61.53|59.53|60.53|58.53|0
1701961500000|2023-12-07 15:05:00|61.28|59.28|60.77|58.77|62.64|60.64|60.69|58.69|0
1701961800000|2023-12-07 15:10:00|60.86|58.86|63.59|61.59|63.59|61.59|60.44|58.44|0
1701962100000|2023-12-07 15:15:00|63.93|61.93|64.72|62.72|64.98|62.98|63.76|61.76|0
1701962400000|2023-12-07 15:20:00|64.89|62.89|65.38|63.38|66.46|64.46|64.63|62.63|0
1701962700000|2023-12-07 15:25:00|65.47|63.47|65.64|63.64|65.73|63.73|64.68|62.68|0
1701963000000|2023-12-07 15:30:00|65.82|63.82|65.55|63.55|66.27|64.27|65.47|63.47|0
1701963300000|2023-12-07 15:35:00|65.47|63.47|65.82|63.82|66.09|64.09|65.29|63.29|0
1701963600000|2023-12-07 15:40:00|65.73|63.73|65.02|63.02|65.73|63.73|64.58|62.58|0
1701963900000|2023-12-07 15:45:00|64.93|62.93|65.02|63.02|65.28|63.28|64.49|62.49|0
1701964200000|2023-12-07 15:50:00|64.93|62.93|64.49|62.49|65.28|63.28|64.49|62.49|0
1701964500000|2023-12-07 15:55:00|64.58|62.58|65.28|63.28|65.28|63.28|64.31|62.31|0
1701964800000|2023-12-07 16:00:00|65.37|63.37|65.63|63.63|65.72|63.72|64.93|62.93|0
1701965100000|2023-12-07 16:05:00|65.54|63.54|65.36|63.36|65.9|63.9|65.19|63.19|0
1701965400000|2023-12-07 16:10:00|65.45|63.45|63.26|61.26|65.72|63.72|63.09|61.09|0
1701965700000|2023-12-07 16:15:00|63.35|61.35|61.21|59.21|63.35|61.35|60.62|58.62|0
1701966000000|2023-12-07 16:20:00|61.3|59.3|61.63|59.63|62.14|60.14|61.13|59.13|0
1701966300000|2023-12-07 16:25:00|61.8|59.8|62.48|60.48|62.66|60.66|61.8|59.8|0
1701966600000|2023-12-07 16:30:00|62.57|60.57|63.78|61.78|64.21|62.21|62.31|60.31|0
1701966900000|2023-12-07 16:35:00|64.04|62.04|65|63|65|63|63.86|61.86|0
1701967200000|2023-12-07 16:40:00|65.18|63.18|65.18|63.18|65.53|63.53|64.65|62.65|0
1701967500000|2023-12-07 16:45:00|65.26|63.26|65.44|63.44|65.97|63.97|65.09|63.09|0
1701967800000|2023-12-07 16:50:00|65.53|63.53|65.88|63.88|65.88|63.88|65|63|0
1701968100000|2023-12-07 16:55:00|65.79|63.79|66.15|64.15|66.15|64.15|65.35|63.35|0
1701968400000|2023-12-07 17:00:00|66.06|64.06|65.97|63.97|66.41|64.41|65.52|63.52|0
1701968700000|2023-12-07 17:05:00|65.88|63.88|65.43|63.43|65.88|63.88|65.25|63.25|0
1701969000000|2023-12-07 17:10:00|65.52|63.52|64.64|62.64|65.61|63.61|64.55|62.55|0
1701969300000|2023-12-07 17:15:00|64.55|62.55|66.59|64.59|66.85|64.85|64.55|62.55|0
1701969600000|2023-12-07 17:20:00|66.68|64.68|65.96|63.96|67.3|65.3|65.78|63.78|0
1701969900000|2023-12-07 17:25:00|65.87|63.87|66.58|64.58|66.67|64.67|65.78|63.78|0
1701970200000|2023-12-07 17:30:00|66.67|64.67|66.85|64.85|67.03|65.03|66.49|64.49|0
1701970500000|2023-12-07 17:35:00|66.76|64.76|66.49|64.49|66.94|64.94|66.04|64.04|0
1701970800000|2023-12-07 17:40:00|66.58|64.58|66.13|64.13|66.67|64.67|65.77|63.77|0
1701971100000|2023-12-07 17:45:00|66.04|64.04|66.48|64.48|66.75|64.75|65.77|63.77|0
1701971400000|2023-12-07 17:50:00|66.57|64.57|66.04|64.04|66.66|64.66|65.77|63.77|0
1701971700000|2023-12-07 17:55:00|65.95|63.95|66.21|64.21|66.84|64.84|65.95|63.95|0
1701972000000|2023-12-07 18:00:00|66.12|64.12|66.57|64.57|67.11|65.11|66.12|64.12|0
1701972300000|2023-12-07 18:05:00|66.66|64.66|67.38|65.38|67.65|65.65|66.66|64.66|0
1701972600000|2023-12-07 18:10:00|67.29|65.29|67.63|65.63|67.72|65.72|67.18|65.18|0
1701972900000|2023-12-07 18:15:00|67.54|65.54|66.91|64.91|67.63|65.63|66.37|64.37|0
1701973200000|2023-12-07 18:20:00|66.73|64.73|66.81|64.81|66.9|64.9|66.19|64.19|0
1701973500000|2023-12-07 18:25:00|66.9|64.9|66.02|64.02|66.99|64.99|65.83|63.83|0
1701973800000|2023-12-07 18:30:00|65.93|63.93|66.29|64.29|66.56|64.56|65.67|63.67|0
1701974100000|2023-12-07 18:35:00|66.2|64.2|66.29|64.29|66.56|64.56|65.58|63.58|0
1701974400000|2023-12-07 18:40:00|66.38|64.38|67.17|65.17|67.53|65.53|66.11|64.11|0
1701974700000|2023-12-07 18:45:00|67.26|65.26|66.99|64.99|67.53|65.53|66.9|64.9|0
1701975000000|2023-12-07 18:50:00|67.07|65.07|67.16|65.16|67.52|65.52|66.81|64.81|0
1701975300000|2023-12-07 18:55:00|67.25|65.25|67.16|65.16|67.25|65.25|66.89|64.89|0
1701975600000|2023-12-07 19:00:00|67.07|65.07|67.52|65.52|67.7|65.7|66.98|64.98|0
1701975900000|2023-12-07 19:05:00|67.43|65.43|67.79|65.79|67.79|65.79|66.8|64.8|0
1701976200000|2023-12-07 19:10:00|67.88|65.88|67.34|65.34|67.88|65.88|67.25|65.25|0
1701976500000|2023-12-07 19:15:00|67.43|65.43|68.42|66.42|68.51|66.51|67.34|65.34|0
1701976800000|2023-12-07 19:20:00|68.33|66.33|68.24|66.24|69.15|67.15|68.06|66.06|0
1701977100000|2023-12-07 19:25:00|68.15|66.15|68.6|66.6|68.6|66.6|67.78|65.78|0
1701977400000|2023-12-07 19:30:00|68.69|66.69|67.24|65.24|68.69|66.69|67.24|65.24|0
1701977700000|2023-12-07 19:35:00|67.15|65.15|67.51|65.51|67.69|65.69|67.06|65.06|0
1701978000000|2023-12-07 19:40:00|67.42|65.42|67.05|65.05|67.87|65.87|66.88|64.88|0
1701978300000|2023-12-07 19:45:00|66.96|64.96|67.41|65.41|67.41|65.41|66.61|64.61|0
1701978600000|2023-12-07 19:50:00|67.32|65.32|66.6|64.6|67.32|65.32|66.51|64.51|0
1701978900000|2023-12-07 19:55:00|66.51|64.51|66.07|64.07|66.51|64.51|65.98|63.98|0
1701979200000|2023-12-07 20:00:00|65.98|63.98|66.42|64.42|66.69|64.69|65.8|63.8|0
1701979500000|2023-12-07 20:05:00|66.51|64.51|66.42|64.42|66.87|64.87|66.15|64.15|0
1701979800000|2023-12-07 20:10:00|66.51|64.51|67.04|65.04|67.04|65.04|66.42|64.42|0
1701980100000|2023-12-07 20:15:00|66.95|64.95|67.31|65.31|67.4|65.4|66.95|64.95|0
1701980400000|2023-12-07 20:20:00|67.4|65.4|67.13|65.13|67.76|65.76|66.95|64.95|0
1701980700000|2023-12-07 20:25:00|67.04|65.04|67.04|65.04|67.31|65.31|66.95|64.95|0
1701981000000|2023-12-07 20:30:00|66.95|64.95|65.88|63.88|67.58|65.58|65.88|63.88|0
1701981300000|2023-12-07 20:35:00|65.96|63.96|66.23|64.23|66.23|64.23|65.79|63.79|0
1701981600000|2023-12-07 20:40:00|66.32|64.32|66.41|64.41|66.77|64.77|66.14|64.14|0
1701981900000|2023-12-07 20:45:00|66.32|64.32|66.14|64.14|66.58|64.58|65.87|63.87|0
1701982200000|2023-12-07 20:50:00|66.31|64.31|66.94|64.94|67.21|65.21|66.05|64.05|0
1701982500000|2023-12-07 20:55:00|67.03|65.03|66.94|64.94|67.39|65.39|66.4|64.4|0
1701982800000|2023-12-07 21:00:00|66.76|64.76|66.31|64.31|66.76|64.76|65.87|63.87|0
1701983100000|2023-12-07 21:05:00|66.4|64.4|66.31|64.31|66.49|64.49|66.31|64.31|0
1701983400000|2023-12-07 21:10:00|66.4|64.4|66.13|64.13|66.4|64.4|66.04|64.04|0
1701983700000|2023-12-07 21:15:00|66.32|64.12|66.23|64.03|66.58|64.38|66.05|63.85|0
1701984000000|2023-12-07 21:20:00|66.14|63.94|66.05|63.85|66.31|64.11|66.05|63.85|0
1701984300000|2023-12-07 21:25:00|65.96|63.76|65.6|63.4|65.96|63.76|65.51|63.31|0
1701984600000|2023-12-07 21:30:00|65.51|63.31|65.25|63.05|65.6|63.4|64.98|62.78|0
1701984900000|2023-12-07 21:35:00|65.29|63.09|65.07|62.87|65.51|63.31|65.07|62.87|0
1701985200000|2023-12-07 21:40:00|64.98|62.78|65.07|62.87|65.24|63.04|64.98|62.78|0
1701985500000|2023-12-07 21:45:00|64.98|62.78|65.15|62.95|65.15|62.95|64.89|62.69|0
1701985800000|2023-12-07 21:50:00|65.06|62.86|65.33|63.13|65.33|63.13|65.06|62.86|0
1701986100000|2023-12-07 21:55:00|65.24|63.04|65.49|63.29|65.54|63.34|65.24|63.04|0
1701986400000|2023-12-07 22:00:00|65.45|63.25|65.52|63.32|65.61|63.41|65.34|63.14|0
1701986700000|2023-12-07 22:05:00|65.57|63.37|65.61|63.41|65.61|63.41|65.56|63.36|0
1701987000000|2023-12-07 22:10:00|65.6|63.4|65.52|63.32|65.67|63.47|65.47|63.27|0
1701987300000|2023-12-07 22:15:00|65.56|63.36|65.65|63.45|65.65|63.45|65.56|63.36|0
1701987600000|2023-12-07 22:20:00|65.61|63.41|65.58|63.38|65.66|63.46|65.58|63.38|0
1701987900000|2023-12-07 22:25:00|65.59|63.39|65.58|63.38|65.59|63.39|65.52|63.32|0
1701988200000|2023-12-07 22:30:00|65.56|63.36|65.49|63.29|65.56|63.36|65.49|63.29|0
1701988500000|2023-12-07 22:35:00|65.51|63.31|65.56|63.36|65.56|63.36|65.51|63.31|0
1701988800000|2023-12-07 22:40:00|65.76|63.56|65.74|63.54|65.76|63.56|65.6|63.4|0
1701989100000|2023-12-07 22:45:00|65.75|63.55|65.66|63.46|65.75|63.55|65.61|63.41|0
1701989400000|2023-12-07 22:50:00|65.65|63.45|65.69|63.49|65.75|63.55|65.65|63.45|0
1701989700000|2023-12-07 22:55:00|65.75|63.55|65.79|63.59|65.88|63.68|65.69|63.49|0
1701990000000|2023-12-07 23:00:00|65.88|63.68|65.92|63.72|66.19|63.99|65.52|63.32|0
1701990300000|2023-12-07 23:05:00|65.83|63.63|65.65|63.45|65.83|63.63|65.56|63.36|0
1701990600000|2023-12-07 23:10:00|65.56|63.36|65.56|63.36|65.65|63.45|65.56|63.36|0
1701990900000|2023-12-07 23:15:00|65.47|63.27|65.47|63.27|65.56|63.36|65.47|63.27|0
1701991200000|2023-12-07 23:20:00|65.38|63.18|65.12|62.92|65.47|63.27|65.12|62.92|0
1701991500000|2023-12-07 23:25:00|65.29|63.09|65.2|63|65.47|63.27|65.2|63|0
1701991800000|2023-12-07 23:30:00|65.29|63.09|65.38|63.18|65.38|63.18|65.2|63|0
1701992100000|2023-12-07 23:35:00|65.47|63.27|65.29|63.09|65.47|63.27|65.2|63|0
1701992400000|2023-12-07 23:40:00|65.2|63|65.11|62.91|65.29|63.09|64.93|62.73|0
1701992700000|2023-12-07 23:45:00|65.02|62.82|64.93|62.73|65.02|62.82|64.93|62.73|0
1701993000000|2023-12-07 23:50:00|65.02|62.82|65.02|62.82|65.28|63.08|65.02|62.82|0
1701993300000|2023-12-07 23:55:00|65.11|62.91|65.19|62.99|65.28|63.08|65.02|62.82|0
1701993600000|2023-12-08 00:00:00|65.28|63.08|65.37|63.17|65.46|63.26|65.1|62.9|0
1701993900000|2023-12-08 00:05:00|65.28|63.08|65.63|63.43|65.72|63.52|65.28|63.08|0
1701994200000|2023-12-08 00:10:00|65.72|63.52|65.72|63.52|65.9|63.7|65.63|63.43|0
1701994500000|2023-12-08 00:15:00|65.63|63.43|65.36|63.16|65.63|63.43|65.19|62.99|0
1701994800000|2023-12-08 00:20:00|65.4|63.2|65.89|63.69|65.89|63.69|65.36|63.16|0
1701995100000|2023-12-08 00:25:00|65.8|63.6|66.07|63.87|66.16|63.96|65.8|63.6|0
1701995400000|2023-12-08 00:30:00|65.98|63.78|66.24|64.04|66.24|64.04|65.98|63.78|0
1701995700000|2023-12-08 00:35:00|66.15|63.95|66.42|64.22|66.51|64.31|65.89|63.69|0
1701996000000|2023-12-08 00:40:00|66.51|64.31|66.24|64.04|66.51|64.31|66.06|63.86|0
1701996300000|2023-12-08 00:45:00|66.15|63.95|66.06|63.86|66.15|63.95|65.97|63.77|0
1701996600000|2023-12-08 00:50:00|66.15|63.95|65.97|63.77|66.15|63.95|65.88|63.68|0
1701996900000|2023-12-08 00:55:00|65.88|63.68|66.14|63.94|66.15|63.95|65.88|63.68|0
1701997200000|2023-12-08 01:00:00|66.06|63.86|66.05|63.85|66.23|64.03|65.97|63.77|0
1701997500000|2023-12-08 01:05:00|66.14|63.94|66.05|63.85|66.14|63.94|66.05|63.85|0
1701997800000|2023-12-08 01:10:00|66.14|63.94|65.96|63.76|66.14|63.94|65.78|63.58|0
1701998100000|2023-12-08 01:15:00|65.87|63.67|65.69|63.49|66.14|63.94|65.69|63.49|0
1701998400000|2023-12-08 01:20:00|65.78|63.58|65.51|63.31|65.78|63.58|65.51|63.31|0
1701998700000|2023-12-08 01:25:00|65.43|63.23|65.6|63.4|65.6|63.4|65.34|63.14|0
1701999000000|2023-12-08 01:30:00|65.5|63.5|65.5|63.5|65.5|63.5|65.06|63.06|0
1701999300000|2023-12-08 01:35:00|65.59|63.59|66.03|64.03|66.12|64.12|65.59|63.59|0
1701999600000|2023-12-08 01:40:00|66.12|64.12|65.41|63.41|66.12|64.12|65.41|63.41|0
1701999900000|2023-12-08 01:45:00|65.32|63.32|65.23|63.23|65.5|63.5|65.23|63.23|0
1702000200000|2023-12-08 01:50:00|65.32|63.32|65.23|63.23|65.49|63.49|65.14|63.14|0
1702000500000|2023-12-08 01:55:00|65.14|63.14|65.23|63.23|65.31|63.31|64.96|62.96|0
1702000800000|2023-12-08 02:00:00|65.31|63.31|65.31|63.31|65.4|63.4|65.14|63.14|0
1702001100000|2023-12-08 02:05:00|65.4|63.4|65.49|63.49|65.58|63.58|65.22|63.22|0
1702001400000|2023-12-08 02:10:00|65.58|63.58|65.66|63.66|65.75|63.75|65.57|63.57|0
1702001700000|2023-12-08 02:15:00|65.75|63.75|65.93|63.93|66.02|64.02|65.75|63.75|0
1702002000000|2023-12-08 02:20:00|65.84|63.84|65.75|63.75|65.93|63.93|65.75|63.75|0
1702002300000|2023-12-08 02:25:00|65.84|63.84|66.01|64.01|66.01|64.01|65.83|63.83|0
1702002600000|2023-12-08 02:30:00|66.1|64.1|66.01|64.01|66.19|64.19|65.92|63.92|0
1702002900000|2023-12-08 02:35:00|65.92|63.92|66.01|64.01|66.1|64.1|65.83|63.83|0
1702003200000|2023-12-08 02:40:00|65.92|63.92|66.18|64.18|66.19|64.19|65.83|63.83|0
1702003500000|2023-12-08 02:45:00|66.1|64.1|66.09|64.09|66.18|64.18|66.09|64.09|0
1702003800000|2023-12-08 02:50:00|66.18|64.18|66.09|64.09|66.18|64.18|66|64|0
1702004100000|2023-12-08 02:55:00|66|64|66.18|64.18|66.27|64.27|66|64|0
1702004400000|2023-12-08 03:00:00|66.09|64.09|66.09|64.09|66.18|64.18|66.09|64.09|0
1702004700000|2023-12-08 03:05:00|66|64|66|64|66.09|64.09|65.82|63.82|0
1702005000000|2023-12-08 03:10:00|66.09|64.09|66.35|64.35|66.35|64.35|66|64|0
1702005300000|2023-12-08 03:15:00|66.26|64.26|66.26|64.26|66.35|64.35|66.17|64.17|0
1702005600000|2023-12-08 03:20:00|66.17|64.17|66.26|64.26|66.44|64.44|66.17|64.17|0
1702005900000|2023-12-08 03:25:00|66.35|64.35|66.26|64.26|66.44|64.44|66.26|64.26|0
1702006200000|2023-12-08 03:30:00|66.35|64.35|66.34|64.34|66.44|64.44|66.26|64.26|0
1702006500000|2023-12-08 03:35:00|66.43|64.43|66.34|64.34|66.43|64.43|66.34|64.34|0
1702006800000|2023-12-08 03:40:00|66.25|64.25|66.07|64.07|66.34|64.34|65.98|63.98|0
1702007100000|2023-12-08 03:45:00|66.16|64.16|66.16|64.16|66.25|64.25|66.07|64.07|0
1702007400000|2023-12-08 03:50:00|66.25|64.25|66.34|64.34|66.34|64.34|66.16|64.16|0
1702007700000|2023-12-08 03:55:00|66.43|64.43|66.69|64.69|66.69|64.69|66.34|64.34|0
1702008000000|2023-12-08 04:00:00|66.6|64.6|66.51|64.51|66.69|64.69|66.42|64.42|0
1702008300000|2023-12-08 04:05:00|66.6|64.6|66.6|64.6|66.6|64.6|66.42|64.42|0
1702008600000|2023-12-08 04:10:00|66.69|64.69|66.78|64.78|66.78|64.78|66.69|64.69|0
1702008900000|2023-12-08 04:15:00|66.87|64.87|66.78|64.78|66.87|64.87|66.78|64.78|0
1702009200000|2023-12-08 04:20:00|66.69|64.69|66.59|64.59|66.78|64.78|66.59|64.59|0
1702009500000|2023-12-08 04:25:00|66.68|64.68|66.59|64.59|66.68|64.68|66.59|64.59|0
1702009800000|2023-12-08 04:30:00|66.5|64.5|66.59|64.59|66.59|64.59|66.5|64.5|0
1702010100000|2023-12-08 04:35:00|66.5|64.5|66.59|64.59|66.59|64.59|66.5|64.5|0
1702010400000|2023-12-08 04:40:00|66.68|64.68|66.5|64.5|66.68|64.68|66.5|64.5|0
1702010700000|2023-12-08 04:45:00|66.59|64.59|66.68|64.68|66.68|64.68|66.59|64.59|0
1702011000000|2023-12-08 04:50:00|66.67|64.67|66.67|64.67|66.76|64.76|66.58|64.58|0
1702011300000|2023-12-08 04:55:00|66.76|64.76|66.76|64.76|66.85|64.85|66.76|64.76|0
1702011600000|2023-12-08 05:00:00|66.85|64.85|66.85|64.85|66.85|64.85|66.76|64.76|0
1702011900000|2023-12-08 05:05:00|66.76|64.76|66.76|64.76|66.94|64.94|66.67|64.67|0
1702012200000|2023-12-08 05:10:00|66.85|64.85|66.85|64.85|66.85|64.85|66.76|64.76|0
1702012500000|2023-12-08 05:15:00|66.76|64.76|66.39|64.39|66.76|64.76|66.22|64.22|0
1702012800000|2023-12-08 05:20:00|66.3|64.3|65.94|63.94|66.3|64.3|65.94|63.94|0
1702013100000|2023-12-08 05:25:00|65.86|63.86|65.85|63.85|65.86|63.86|65.68|63.68|0
1702013400000|2023-12-08 05:30:00|65.76|63.76|65.67|63.67|65.76|63.76|65.59|63.59|0
1702013700000|2023-12-08 05:35:00|65.58|63.58|65.58|63.58|65.67|63.67|65.49|63.49|0
1702014000000|2023-12-08 05:40:00|65.49|63.49|65.94|63.94|65.94|63.94|65.49|63.49|0
1702014300000|2023-12-08 05:45:00|65.85|63.85|65.85|63.85|66.03|64.03|65.85|63.85|0
1702014600000|2023-12-08 05:50:00|65.76|63.76|65.93|63.93|65.93|63.93|65.76|63.76|0
1702014900000|2023-12-08 05:55:00|65.84|63.84|65.75|63.75|65.84|63.84|65.66|63.66|0
1702015200000|2023-12-08 06:00:00|65.66|63.66|65.84|63.84|65.84|63.84|65.57|63.57|0
1702015500000|2023-12-08 06:05:00|65.75|63.75|65.66|63.66|65.84|63.84|65.57|63.57|0
1702015800000|2023-12-08 06:10:00|65.75|63.75|65.66|63.66|65.84|63.84|65.66|63.66|0
1702016100000|2023-12-08 06:15:00|65.75|63.75|65.66|63.66|65.75|63.75|65.57|63.57|0
1702016400000|2023-12-08 06:20:00|65.75|63.75|65.83|63.83|65.83|63.83|65.66|63.66|0
1702016700000|2023-12-08 06:25:00|65.74|63.74|65.65|63.65|65.83|63.83|65.57|63.57|0
1702017000000|2023-12-08 06:30:00|65.56|63.56|65.39|63.39|65.65|63.65|65.3|63.3|0
1702017300000|2023-12-08 06:35:00|65.38|63.38|65.38|63.38|65.47|63.47|65.3|63.3|0
1702017600000|2023-12-08 06:40:00|65.29|63.29|65.38|63.38|65.38|63.38|65.29|63.29|0
1702017900000|2023-12-08 06:45:00|65.29|63.29|65.29|63.29|65.38|63.38|65.29|63.29|0
1702018200000|2023-12-08 06:50:00|65.2|63.2|65.29|63.29|65.29|63.29|65.2|63.2|0
1702018500000|2023-12-08 06:55:00|65.2|63.2|65.29|63.29|65.29|63.29|65.11|63.11|0
1702018800000|2023-12-08 07:00:00|65.38|63.38|64.93|62.93|65.38|63.38|64.84|62.84|0
1702019100000|2023-12-08 07:05:00|65.02|63.02|65.11|63.11|65.2|63.2|64.93|62.93|0
1702019400000|2023-12-08 07:10:00|65.02|63.02|64.93|62.93|65.11|63.11|64.93|62.93|0
1702019700000|2023-12-08 07:15:00|64.84|62.84|64.49|62.49|64.84|62.84|64.49|62.49|0
1702020000000|2023-12-08 07:20:00|64.53|62.53|64.66|62.66|64.84|62.84|64.4|62.4|0
1702020300000|2023-12-08 07:25:00|64.57|62.57|64.59|62.59|64.86|62.86|64.32|62.32|0
1702020600000|2023-12-08 07:30:00|64.68|62.68|64.41|62.41|64.68|62.68|64.32|62.32|0
1702020900000|2023-12-08 07:35:00|64.32|62.32|64.15|62.15|64.41|62.41|64.15|62.15|0
1702021200000|2023-12-08 07:40:00|64.24|62.24|64.23|62.23|64.32|62.32|64.15|62.15|0
1702021500000|2023-12-08 07:45:00|64.32|62.32|64.14|62.14|64.32|62.32|64.14|62.14|0
1702021800000|2023-12-08 07:50:00|64.23|62.23|64.05|62.05|64.23|62.23|64.05|62.05|0
1702022100000|2023-12-08 07:55:00|64.14|62.14|64.14|62.14|64.4|62.4|64.05|62.05|0
1702022400000|2023-12-08 08:00:00|64.05|62.05|63.36|61.36|64.32|62.32|63.18|61.18|0
1702022700000|2023-12-08 08:05:00|63.44|61.44|63.53|61.53|63.62|61.62|63.31|61.31|0
1702023000000|2023-12-08 08:10:00|63.44|61.44|63.44|61.44|63.7|61.7|63.35|61.35|0
1702023300000|2023-12-08 08:15:00|63.52|61.52|64.05|62.05|64.05|62.05|63.35|61.35|0
1702023600000|2023-12-08 08:20:00|63.96|61.96|64.72|62.72|64.72|62.72|63.96|61.96|0
1702023900000|2023-12-08 08:25:00|64.63|62.63|64.71|62.71|64.98|62.98|64.45|62.45|0
1702024200000|2023-12-08 08:30:00|64.63|62.63|65.24|63.24|65.24|63.24|64.63|62.63|0
1702024500000|2023-12-08 08:35:00|65.33|63.33|65.42|63.42|65.59|63.59|65.24|63.24|0
1702024800000|2023-12-08 08:40:00|65.33|63.33|65.5|63.5|65.59|63.59|65.24|63.24|0
1702025100000|2023-12-08 08:45:00|65.59|63.59|65.41|63.41|65.59|63.59|65.32|63.32|0
1702025400000|2023-12-08 08:50:00|65.32|63.32|65.41|63.41|65.5|63.5|64.97|62.97|0
1702025700000|2023-12-08 08:55:00|65.32|63.32|65.67|63.67|65.76|63.76|65.15|63.15|0
1702026000000|2023-12-08 09:00:00|65.59|63.59|66.12|64.12|66.12|64.12|65.59|63.59|0
1702026300000|2023-12-08 09:05:00|66.03|64.03|66.2|64.2|66.29|64.29|65.85|63.85|0
1702026600000|2023-12-08 09:10:00|66.29|64.29|66.74|64.74|66.74|64.74|66.2|64.2|0
1702026900000|2023-12-08 09:15:00|66.65|64.65|67.37|65.37|67.46|65.46|66.65|64.65|0
1702027200000|2023-12-08 09:20:00|67.28|65.28|67.01|65.01|67.46|65.46|66.83|64.83|0
1702027500000|2023-12-08 09:25:00|66.92|64.92|66.91|64.91|67.09|65.09|66.74|64.74|0
1702027800000|2023-12-08 09:30:00|67|65|66.82|64.82|67.18|65.18|66.64|64.64|0
1702028100000|2023-12-08 09:35:00|66.73|64.73|66.82|64.82|66.91|64.91|66.64|64.64|0
1702028400000|2023-12-08 09:40:00|66.91|64.91|67|65|67.09|65.09|66.64|64.64|0
1702028700000|2023-12-08 09:45:00|67.09|65.09|66.91|64.91|67.18|65.18|66.91|64.91|0
1702029000000|2023-12-08 09:50:00|66.82|64.82|67.08|65.08|67.08|65.08|66.73|64.73|0
1702029300000|2023-12-08 09:55:00|67.04|65.04|67.08|65.08|67.08|65.08|66.9|64.9|0
1702029600000|2023-12-08 10:00:00|66.99|64.99|67.26|65.26|67.35|65.35|66.99|64.99|0
1702029900000|2023-12-08 10:05:00|67.17|65.17|66.63|64.63|67.26|65.26|66.63|64.63|0
1702030200000|2023-12-08 10:10:00|66.81|64.81|67.44|65.44|67.44|65.44|66.81|64.81|0
1702030500000|2023-12-08 10:15:00|67.53|65.53|67.44|65.44|67.62|65.62|67.35|65.35|0
1702030800000|2023-12-08 10:20:00|67.53|65.53|67.61|65.61|67.71|65.71|67.25|65.25|0
1702031100000|2023-12-08 10:25:00|67.71|65.71|67.79|65.79|67.89|65.89|67.61|65.61|0
1702031400000|2023-12-08 10:30:00|67.88|65.88|67.88|65.88|67.88|65.88|67.7|65.7|0
1702031700000|2023-12-08 10:35:00|67.79|65.79|68.06|66.06|68.06|66.06|67.79|65.79|0
1702032000000|2023-12-08 10:40:00|67.97|65.97|68.53|66.53|68.71|66.71|67.97|65.97|0
1702032300000|2023-12-08 10:45:00|68.62|66.62|68.62|66.62|68.71|66.71|68.44|66.44|0
1702032600000|2023-12-08 10:50:00|68.71|66.71|68.62|66.62|68.71|66.71|68.35|66.35|0
1702032900000|2023-12-08 10:55:00|68.53|66.53|68.16|66.16|68.62|66.62|68.16|66.16|0
1702033200000|2023-12-08 11:00:00|68.25|66.25|68.16|66.16|68.34|66.34|68.16|66.16|0
1702033500000|2023-12-08 11:05:00|68.07|66.07|68.16|66.16|68.25|66.25|68.07|66.07|0
1702033800000|2023-12-08 11:10:00|68.07|66.07|67.97|65.97|68.16|66.16|67.97|65.97|0
1702034100000|2023-12-08 11:15:00|67.88|65.88|67.61|65.61|67.97|65.97|67.61|65.61|0
1702034400000|2023-12-08 11:20:00|67.7|65.7|67.61|65.61|67.97|65.97|67.61|65.61|0
1702034700000|2023-12-08 11:25:00|67.52|65.52|67.43|65.43|67.52|65.52|67.25|65.25|0
1702035000000|2023-12-08 11:30:00|67.52|65.52|67.7|65.7|67.79|65.79|67.43|65.43|0
1702035300000|2023-12-08 11:35:00|67.61|65.61|66.62|64.62|67.61|65.61|66.53|64.53|0
1702035600000|2023-12-08 11:40:00|66.71|64.71|66.53|64.53|66.8|64.8|66.53|64.53|0
1702035900000|2023-12-08 11:45:00|66.44|64.44|65.9|63.9|66.44|64.44|65.9|63.9|0
1702036200000|2023-12-08 11:50:00|65.99|63.99|65.72|63.72|66.08|64.08|65.46|63.46|0
1702036500000|2023-12-08 11:55:00|65.81|63.81|65.46|63.46|65.81|63.81|65.1|63.1|0
1702036800000|2023-12-08 12:00:00|65.63|63.63|63.85|61.85|65.9|63.9|63.85|61.85|0
1702037100000|2023-12-08 12:05:00|63.94|61.94|64.11|62.11|64.28|62.28|63.59|61.59|0
1702037400000|2023-12-08 12:10:00|64.02|62.02|63.24|61.24|64.02|62.02|63.24|61.24|0
1702037700000|2023-12-08 12:15:00|63.15|61.15|63.93|61.93|64.11|62.11|63.11|61.11|0
1702038000000|2023-12-08 12:20:00|64.02|62.02|64.19|62.19|64.46|62.46|64.02|62.02|0
1702038300000|2023-12-08 12:25:00|64.28|62.28|64.98|62.98|64.98|62.98|64.28|62.28|0
1702038600000|2023-12-08 12:30:00|65.07|63.07|64.8|62.8|65.07|63.07|64.54|62.54|0
1702038900000|2023-12-08 12:35:00|64.89|62.89|64.8|62.8|64.89|62.89|64.45|62.45|0
1702039200000|2023-12-08 12:40:00|64.71|62.71|64.01|62.01|64.97|62.97|64.01|62.01|0
1702039500000|2023-12-08 12:45:00|64.1|62.1|64.44|62.44|64.71|62.71|64.1|62.1|0
1702039800000|2023-12-08 12:50:00|64.36|62.36|64.53|62.53|64.62|62.62|64.27|62.27|0
1702040100000|2023-12-08 12:55:00|64.44|62.44|64.27|62.27|64.53|62.53|64.18|62.18|0
1702040400000|2023-12-08 13:00:00|64.35|62.35|63.92|61.92|64.44|62.44|63.66|61.66|0
1702040700000|2023-12-08 13:05:00|64|62|63.48|61.48|64|62|63.22|61.22|0
1702041000000|2023-12-08 13:10:00|63.39|61.39|63.65|61.65|63.74|61.74|62.87|60.87|0
1702041300000|2023-12-08 13:15:00|63.74|61.74|63.48|61.48|63.82|61.82|63.48|61.48|0
1702041600000|2023-12-08 13:20:00|63.39|61.39|64.61|62.61|64.61|62.61|63.39|61.39|0
1702041900000|2023-12-08 13:25:00|64.69|62.69|63.56|61.56|64.69|62.69|63.47|61.47|0
1702042200000|2023-12-08 13:30:00|63.43|61.43|59.56|57.56|63.43|61.43|57.92|55.92|0
1702042500000|2023-12-08 13:35:00|59.23|57.23|62.74|60.74|62.74|60.74|59.23|57.23|0
1702042800000|2023-12-08 13:40:00|62.66|60.66|65.39|63.39|65.66|63.66|62.31|60.31|0
1702043100000|2023-12-08 13:45:00|65.03|63.03|64.77|62.77|66.01|64.01|64.51|62.51|0
1702043400000|2023-12-08 13:50:00|64.86|62.86|64.77|62.77|65.65|63.65|64.5|62.5|0
1702043700000|2023-12-08 13:55:00|64.68|62.68|63.19|61.19|64.68|62.68|63.02|61.02|0
1702044000000|2023-12-08 14:00:00|63.36|61.36|62.84|60.84|64.32|62.32|62.76|60.76|0
1702044300000|2023-12-08 14:05:00|62.93|60.93|63.53|61.53|64.06|62.06|62.41|60.41|0
1702044600000|2023-12-08 14:10:00|63.62|61.62|62.32|60.32|63.62|61.62|62.24|60.24|0
1702044900000|2023-12-08 14:15:00|62.41|60.41|62.32|60.32|62.84|60.84|62.24|60.24|0
1702045200000|2023-12-08 14:20:00|62.24|60.24|62.84|60.84|63.18|61.18|62.15|60.15|0
1702045500000|2023-12-08 14:25:00|62.66|60.66|63.01|61.01|63.09|61.09|61.64|59.64|0
1702045800000|2023-12-08 14:30:00|62.92|60.92|64.4|62.4|64.75|62.75|62.32|60.32|0
1702046100000|2023-12-08 14:35:00|64.49|62.49|64.13|62.13|64.66|62.66|63.52|61.52|0
1702046400000|2023-12-08 14:40:00|63.96|61.96|66.35|64.35|66.35|64.35|62.98|60.98|0
1702046700000|2023-12-08 14:45:00|66.44|64.44|65.95|63.95|66.44|64.44|65.09|63.09|0
1702047000000|2023-12-08 14:50:00|66.13|64.13|64.17|62.17|66.4|64.4|64.08|62.08|0
1702047300000|2023-12-08 14:55:00|64.26|62.26|64.61|62.61|64.7|62.7|63.73|61.73|0
1702047600000|2023-12-08 15:00:00|66.4|64.4|68.77|66.77|68.77|66.77|66.4|64.4|0
1702047900000|2023-12-08 15:05:00|68.59|66.59|71.3|69.3|71.3|69.3|68.13|66.13|0
1702048200000|2023-12-08 15:10:00|71.2|69.2|71.58|69.58|71.58|69.58|69.98|67.98|0
1702048500000|2023-12-08 15:15:00|71.48|69.48|73.06|71.06|73.67|71.67|71.39|69.39|0
1702048800000|2023-12-08 15:20:00|72.97|70.97|73.25|71.25|73.35|71.35|72.58|70.58|0
1702049100000|2023-12-08 15:25:00|73.16|71.16|71.51|69.51|73.25|71.25|71.51|69.51|0
1702049400000|2023-12-08 15:30:00|71.79|69.79|69.36|67.36|71.89|69.89|69.26|67.26|0
1702049700000|2023-12-08 15:35:00|69.45|67.45|67.25|65.25|69.45|67.45|66.89|64.89|0
1702050000000|2023-12-08 15:40:00|67.07|65.07|67.97|65.97|68.43|66.43|66.89|64.89|0
1702050300000|2023-12-08 15:45:00|68.06|66.06|68.61|66.61|68.61|66.61|67.43|65.43|0
1702050600000|2023-12-08 15:50:00|68.7|66.7|71.4|69.4|71.5|69.5|68.52|66.52|0
1702050900000|2023-12-08 15:55:00|71.5|69.5|72.16|70.16|72.26|70.26|70.65|68.65|0
1702051200000|2023-12-08 16:00:00|72.35|70.35|70.74|68.74|72.45|70.45|70.09|68.09|0
1702051500000|2023-12-08 16:05:00|70.65|68.65|68.97|66.97|70.65|68.65|68.7|66.7|0
1702051800000|2023-12-08 16:10:00|68.79|66.79|68.05|66.05|68.88|66.88|67.42|65.42|0
1702052100000|2023-12-08 16:15:00|67.96|65.96|65.27|63.27|67.96|65.96|64.83|62.83|0
1702052400000|2023-12-08 16:20:00|65.45|63.45|65.54|63.54|65.72|63.72|65.01|63.01|0
1702052700000|2023-12-08 16:25:00|65.72|63.72|66.13|64.13|66.67|64.67|64.79|62.79|0
1702053000000|2023-12-08 16:30:00|66.22|64.22|66.04|64.04|67.12|65.12|65.77|63.77|0
1702053300000|2023-12-08 16:35:00|66.13|64.13|64.16|62.16|66.67|64.67|63.37|61.37|0
1702053600000|2023-12-08 16:40:00|64.08|62.08|63.9|61.9|64.08|62.08|63.29|61.29|0
1702053900000|2023-12-08 16:45:00|63.99|61.99|64.34|62.34|64.51|62.51|63.63|61.63|0
1702054200000|2023-12-08 16:50:00|64.51|62.51|64.6|62.6|64.78|62.78|63.81|61.81|0
1702054500000|2023-12-08 16:55:00|64.69|62.69|65.13|63.13|65.85|63.85|64.42|62.42|0
1702054800000|2023-12-08 17:00:00|65.04|63.04|65.22|63.22|65.85|63.85|64.6|62.6|0
1702055100000|2023-12-08 17:05:00|65.13|63.13|65.04|63.04|65.67|63.67|64.86|62.86|0
1702055400000|2023-12-08 17:10:00|65.13|63.13|63.54|61.54|65.13|63.13|63.54|61.54|0
1702055700000|2023-12-08 17:15:00|63.62|61.62|65.84|63.84|65.84|63.84|62.75|60.75|0
1702056000000|2023-12-08 17:20:00|65.93|63.93|66.38|64.38|66.83|64.83|65.84|63.84|0
1702056300000|2023-12-08 17:25:00|66.29|64.29|67.19|65.19|67.56|65.56|66.29|64.29|0
1702056600000|2023-12-08 17:30:00|67.38|65.38|67.1|65.1|67.56|65.56|66.38|64.38|0
1702056900000|2023-12-08 17:35:00|67.01|65.01|67.28|65.28|67.28|65.28|66.47|64.47|0
1702057200000|2023-12-08 17:40:00|67.19|65.19|67.46|65.46|67.92|65.92|66.83|64.83|0
1702057500000|2023-12-08 17:45:00|67.55|65.55|67.74|65.74|68.01|66.01|67.46|65.46|0
1702057800000|2023-12-08 17:50:00|67.83|65.83|68.01|66.01|68.38|66.38|67.37|65.37|0
1702058100000|2023-12-08 17:55:00|68.1|66.1|68.01|66.01|68.28|66.28|67.46|65.46|0
1702058400000|2023-12-08 18:00:00|68.19|66.19|67.91|65.91|68.37|66.37|67.55|65.55|0
1702058700000|2023-12-08 18:05:00|68.01|66.01|68.1|66.1|68.74|66.74|67.82|65.82|0
1702059000000|2023-12-08 18:10:00|68.19|66.19|69.39|67.39|69.39|67.39|68.19|66.19|0
1702059300000|2023-12-08 18:15:00|69.3|67.3|68.92|66.92|69.58|67.58|68.46|66.46|0
1702059600000|2023-12-08 18:20:00|68.83|66.83|69.2|67.2|69.29|67.29|68.37|66.37|0
1702059900000|2023-12-08 18:25:00|69.29|67.29|69.57|67.57|70.04|68.04|68.92|66.92|0
1702060200000|2023-12-08 18:30:00|69.76|67.76|69.38|67.38|69.76|67.76|68.83|66.83|0
1702060500000|2023-12-08 18:35:00|69.29|67.29|69.19|67.19|69.75|67.75|69.01|67.01|0
1702060800000|2023-12-08 18:40:00|69.1|67.1|68.36|66.36|69.1|67.1|68.08|66.08|0
1702061100000|2023-12-08 18:45:00|68.27|66.27|69.47|67.47|69.66|67.66|68.17|66.17|0
1702061400000|2023-12-08 18:50:00|69.56|67.56|69.75|67.75|70.03|68.03|69.38|67.38|0
1702061700000|2023-12-08 18:55:00|69.84|67.84|69.75|67.75|69.93|67.93|69.47|67.47|0
1702062000000|2023-12-08 19:00:00|69.84|67.84|70.4|68.4|70.4|68.4|69.56|67.56|0
1702062300000|2023-12-08 19:05:00|70.49|68.49|70.4|68.4|70.59|68.59|70.12|68.12|0
1702062600000|2023-12-08 19:10:00|70.3|68.3|70.59|68.59|70.87|68.87|70.3|68.3|0
1702062900000|2023-12-08 19:15:00|70.68|68.68|71.15|69.15|71.25|69.25|70.49|68.49|0
1702063200000|2023-12-08 19:20:00|71.06|69.06|71.28|69.28|72.09|70.09|70.43|68.43|0
1702063500000|2023-12-08 19:25:00|71.18|69.18|71.56|69.56|71.75|69.75|71.18|69.18|0
1702063800000|2023-12-08 19:30:00|71.66|69.66|71.75|69.75|72.13|70.13|71.56|69.56|0
1702064100000|2023-12-08 19:35:00|71.66|69.66|71.94|69.94|71.94|69.94|71.18|69.18|0
1702064400000|2023-12-08 19:40:00|72.04|70.04|72.8|70.8|73.19|71.19|71.84|69.84|0
1702064700000|2023-12-08 19:45:00|72.9|70.9|73.19|71.19|73.29|71.29|72.13|70.13|0
1702065000000|2023-12-08 19:50:00|73.09|71.09|73.19|71.19|73.58|71.58|72.9|70.9|0
1702065300000|2023-12-08 19:55:00|73.28|71.28|73.28|71.28|73.28|71.28|72.7|70.7|0
1702065600000|2023-12-08 20:00:00|73.19|71.19|72.6|70.6|73.48|71.48|72.51|70.51|0
1702065900000|2023-12-08 20:05:00|72.51|70.51|72.6|70.6|73.09|71.09|71.45|69.45|0
1702066200000|2023-12-08 20:10:00|72.7|70.7|72.7|70.7|72.7|70.7|71.93|69.93|0
1702066500000|2023-12-08 20:15:00|72.6|70.6|72.6|70.6|73.28|71.28|72.5|70.5|0
1702066800000|2023-12-08 20:20:00|72.5|70.5|72.62|70.62|73.1|71.1|72.12|70.12|0
1702067100000|2023-12-08 20:25:00|72.52|70.52|73.59|71.59|73.78|71.78|72.52|70.52|0
1702067400000|2023-12-08 20:30:00|73.49|71.49|73.29|71.29|73.59|71.59|72.81|70.81|0
1702067700000|2023-12-08 20:35:00|73.39|71.39|74.65|72.65|74.85|72.85|73.2|71.2|0
1702068000000|2023-12-08 20:40:00|74.75|72.75|74.16|72.16|74.75|72.75|73.87|71.87|0
1702068300000|2023-12-08 20:45:00|73.97|71.97|73.68|71.68|74.46|72.46|73.58|71.58|0
1702068600000|2023-12-08 20:50:00|73.87|71.87|73.38|71.38|74.06|72.06|72.9|70.9|0
1702068900000|2023-12-08 20:55:00|73.58|71.58|72.65|70.65|73.67|71.67|72.65|70.65|0
1702069200000|2023-12-08 21:00:00|73.13|71.13|72.36|70.36|73.13|71.13|72.07|70.07|0
1702069500000|2023-12-08 21:05:00|72.27|70.27|72.07|70.07|72.27|70.27|71.98|69.98|0
1702069800000|2023-12-08 21:10:00|72.17|70.17|72.26|70.26|72.45|70.45|72.07|70.07|0
1702257300000|2023-12-11 01:15:00|72.1|69.9|72.1|69.9|72.19|69.99|71.91|69.71|0
1702257600000|2023-12-11 01:20:00|72.19|69.99|72.77|70.57|72.81|70.61|72.19|69.99|0
1702257900000|2023-12-11 01:25:00|72.81|70.61|72.57|70.37|72.86|70.66|72.52|70.32|0
1702285800000|2023-12-11 09:10:00|72.22|70.22|72.27|70.27|72.46|70.46|71.98|69.98|0
1702286100000|2023-12-11 09:15:00|72.36|70.36|72.55|70.55|72.75|70.75|72.27|70.27|0
1702286400000|2023-12-11 09:20:00|72.65|70.65|73.42|71.42|73.42|71.42|72.55|70.55|0
1702286700000|2023-12-11 09:25:00|73.52|71.52|73.56|71.56|73.62|71.62|73.23|71.23|0
1702287000000|2023-12-11 09:30:00|73.52|71.52|73.42|71.42|73.61|71.61|73.23|71.23|0
1702287300000|2023-12-11 09:35:00|73.32|71.32|73.13|71.13|73.42|71.42|72.84|70.84|0
1702287600000|2023-12-11 09:40:00|73.22|71.22|73.36|71.36|73.42|71.42|73.13|71.13|0
1702287900000|2023-12-11 09:45:00|73.32|71.32|73.12|71.12|73.51|71.51|73.03|71.03|0
1702288200000|2023-12-11 09:50:00|73.32|71.32|72.64|70.64|73.32|71.32|72.64|70.64|0
1702288500000|2023-12-11 09:55:00|72.45|70.45|71.78|69.78|72.54|70.54|71.78|69.78|0
1702288800000|2023-12-11 10:00:00|71.68|69.68|72.25|70.25|72.54|70.54|71.59|69.59|0
1702289100000|2023-12-11 10:05:00|72.16|70.16|71.77|69.77|72.35|70.35|71.77|69.77|0
1702289400000|2023-12-11 10:10:00|71.82|69.82|72.25|70.25|72.25|70.25|71.63|69.63|0
1702289700000|2023-12-11 10:15:00|72.15|70.15|72.53|70.53|72.73|70.73|72.15|70.15|0
1702290000000|2023-12-11 10:20:00|72.58|70.58|71.77|69.77|72.63|70.63|71.77|69.77|0
1702290300000|2023-12-11 10:25:00|71.86|69.86|71.38|69.38|72.05|70.05|71.2|69.2|0
1702290600000|2023-12-11 10:30:00|71.43|69.43|71.43|69.43|71.48|69.48|71.19|69.19|0
1702290900000|2023-12-11 10:35:00|71.48|69.48|71.38|69.38|71.76|69.76|71.38|69.38|0
1702291200000|2023-12-11 10:40:00|71.43|69.43|71.95|69.95|72.05|70.05|71.29|69.29|0
1702291500000|2023-12-11 10:45:00|72.05|70.05|72.04|70.04|72.14|70.14|71.95|69.95|0
1702291800000|2023-12-11 10:50:00|71.38|69.38|71|69|71.47|69.47|71|69|0
1702292100000|2023-12-11 10:55:00|71.09|69.09|70.71|68.71|71.09|69.09|70.62|68.62|0
1702292400000|2023-12-11 11:00:00|70.62|68.62|70.8|68.8|70.99|68.99|70.62|68.62|0
1702292700000|2023-12-11 11:05:00|70.9|68.9|70.99|68.99|71.27|69.27|70.8|68.8|0
1702293000000|2023-12-11 11:10:00|71.09|69.09|70.52|68.52|71.27|69.27|70.52|68.52|0
1702293300000|2023-12-11 11:15:00|70.42|68.42|70.23|68.23|70.52|68.52|70.05|68.05|0
1702293600000|2023-12-11 11:20:00|70.18|68.18|69.58|67.58|70.33|68.33|69.58|67.58|0
1702293900000|2023-12-11 11:25:00|69.67|67.67|70.23|68.23|70.32|68.32|69.58|67.58|0
1702294200000|2023-12-11 11:30:00|70.32|68.32|70.89|68.89|70.89|68.89|70.23|68.23|0
1702294500000|2023-12-11 11:35:00|70.98|68.98|71.07|69.07|71.17|69.17|70.7|68.7|0
1702294800000|2023-12-11 11:40:00|71.17|69.17|70.79|68.79|71.17|69.17|70.79|68.79|0
1702295100000|2023-12-11 11:45:00|70.74|68.74|70.5|68.5|70.79|68.79|70.5|68.5|0
1702295400000|2023-12-11 11:50:00|70.6|68.6|71.26|69.26|71.26|69.26|70.6|68.6|0
1702295700000|2023-12-11 11:55:00|71.35|69.35|71.49|69.49|71.73|69.73|71.26|69.26|0
1702296000000|2023-12-11 12:00:00|71.54|69.54|71.73|69.73|72.02|70.02|71.54|69.54|0
1702296300000|2023-12-11 12:05:00|71.82|69.82|71.82|69.82|71.82|69.82|71.35|69.35|0
1702296600000|2023-12-11 12:10:00|71.73|69.73|72.01|70.01|72.2|70.2|71.73|69.73|0
1702296900000|2023-12-11 12:15:00|72.11|70.11|72.3|70.3|72.3|70.3|71.91|69.91|0
1702297200000|2023-12-11 12:20:00|72.2|70.2|72.01|70.01|72.3|70.3|72.01|70.01|0
1702297500000|2023-12-11 12:25:00|71.82|69.82|71.81|69.81|72.1|70.1|71.72|69.72|0
1702297800000|2023-12-11 12:30:00|71.86|69.86|72|70|72.01|70.01|71.62|69.62|0
1702298100000|2023-12-11 12:35:00|71.91|69.91|71.43|69.43|72.1|70.1|71.34|69.34|0
1702298400000|2023-12-11 12:40:00|71.33|69.33|71.43|69.43|71.43|69.43|71.05|69.05|0
1702298700000|2023-12-11 12:45:00|71.33|69.33|71.81|69.81|71.81|69.81|71.24|69.24|0
1702299000000|2023-12-11 12:50:00|71.71|69.71|71.66|69.66|71.81|69.81|71.33|69.33|0
1702299300000|2023-12-11 12:55:00|71.71|69.71|72.09|70.09|72.09|70.09|71.52|69.52|0
1702299600000|2023-12-11 13:00:00|71.99|69.99|70.95|68.95|71.99|69.99|70.76|68.76|0
1702299900000|2023-12-11 13:05:00|71.04|69.04|71.32|69.32|71.32|69.32|70.85|68.85|0
1702300200000|2023-12-11 13:10:00|71.23|69.23|71.13|69.13|71.42|69.42|70.75|68.75|0
1702300500000|2023-12-11 13:15:00|71.23|69.23|72.46|70.46|72.46|70.46|71.13|69.13|0
1702300800000|2023-12-11 13:20:00|72.51|70.51|72.85|70.85|72.85|70.85|72.18|70.18|0
1702301100000|2023-12-11 13:25:00|72.75|70.75|71.55|69.55|72.8|70.8|71.55|69.55|0
1702301400000|2023-12-11 13:30:00|71.41|69.41|71.6|69.6|71.74|69.74|70.94|68.94|0
1702301700000|2023-12-11 13:35:00|71.5|69.5|71.6|69.6|72.03|70.03|71.12|69.12|0
1702302000000|2023-12-11 13:40:00|71.5|69.5|71.03|69.03|71.5|69.5|71.03|69.03|0
1702302300000|2023-12-11 13:45:00|71.07|69.07|71.5|69.5|71.5|69.5|71.03|69.03|0
1702302600000|2023-12-11 13:50:00|71.4|69.4|71.5|69.5|71.59|69.59|71.02|69.02|0
1702302900000|2023-12-11 13:55:00|71.59|69.59|71.59|69.59|71.97|69.97|71.4|69.4|0
1702303200000|2023-12-11 14:00:00|71.64|69.64|72.45|70.45|72.64|70.64|71.59|69.59|0
1702303500000|2023-12-11 14:05:00|72.54|70.54|71.3|69.3|72.54|70.54|71.3|69.3|0
1702303800000|2023-12-11 14:10:00|71.21|69.21|71.58|69.58|71.87|69.87|71.21|69.21|0
1702304100000|2023-12-11 14:15:00|71.68|69.68|71.77|69.77|72.16|70.16|71.68|69.68|0
1702304400000|2023-12-11 14:20:00|71.68|69.68|70.73|68.73|71.68|69.68|70.73|68.73|0
1702304700000|2023-12-11 14:25:00|70.63|68.63|70.82|68.82|71.01|69.01|70.35|68.35|0
1702305000000|2023-12-11 14:30:00|70.73|68.73|70.91|68.91|72.24|70.24|70.16|68.16|0
1702305300000|2023-12-11 14:35:00|71.1|69.1|72.36|70.36|72.36|70.36|70.25|68.25|0
1702305600000|2023-12-11 14:40:00|71.88|69.88|71.79|69.79|72.75|70.75|71.69|69.69|0
1702305900000|2023-12-11 14:45:00|71.83|69.83|72.17|70.17|72.75|70.75|71.69|69.69|0
1702306200000|2023-12-11 14:50:00|72.26|70.26|71.78|69.78|72.84|70.84|71.69|69.69|0
1702306500000|2023-12-11 14:55:00|71.69|69.69|72.93|70.93|72.93|70.93|69.98|67.98|0
1702306800000|2023-12-11 15:00:00|73.13|71.13|71.87|69.87|73.13|71.13|71.21|69.21|0
1702307100000|2023-12-11 15:05:00|71.97|69.97|73.22|71.22|73.22|71.22|71.87|69.87|0
1702307400000|2023-12-11 15:10:00|73.12|71.12|73.32|71.32|73.51|71.51|72.54|70.54|0
1702307700000|2023-12-11 15:15:00|73.22|71.22|73.12|71.12|73.32|71.32|72.06|70.06|0
1702308000000|2023-12-11 15:20:00|73.31|71.31|72.54|70.54|73.61|71.61|72.44|70.44|0
1702308300000|2023-12-11 15:25:00|72.64|70.64|72.25|70.25|72.73|70.73|72.06|70.06|0
1702308600000|2023-12-11 15:30:00|72.15|70.15|73.5|71.5|73.7|71.7|71.77|69.77|0
1702308900000|2023-12-11 15:35:00|73.41|71.41|72.73|70.73|73.99|71.99|72.53|70.53|0
1702309200000|2023-12-11 15:40:00|72.82|70.82|72.82|70.82|73.21|71.21|71.96|69.96|0
1702309500000|2023-12-11 15:45:00|72.72|70.72|73.75|71.75|74.25|72.25|72.39|70.39|0
1702309800000|2023-12-11 15:50:00|73.85|71.85|74.34|72.34|74.74|72.74|73.75|71.75|0
1702310100000|2023-12-11 15:55:00|74.44|72.44|73.36|71.36|74.93|72.93|73.36|71.36|0
1702310400000|2023-12-11 16:00:00|73.46|71.46|73.94|71.94|74.34|72.34|73.16|71.16|0
1702310700000|2023-12-11 16:05:00|73.85|71.85|72.29|70.29|73.85|71.85|72.19|70.19|0
1702311000000|2023-12-11 16:10:00|72.19|70.19|70.94|68.94|72.58|70.58|70.85|68.85|0
1702311300000|2023-12-11 16:15:00|70.85|68.85|71.51|69.51|71.71|69.71|70.75|68.75|0
1702311600000|2023-12-11 16:20:00|71.42|69.42|71.7|69.7|71.99|69.99|70.46|68.46|0
1702311900000|2023-12-11 16:25:00|71.8|69.8|72.18|70.18|72.57|70.57|71.7|69.7|0
1702312200000|2023-12-11 16:30:00|72.28|70.28|70.46|68.46|72.47|70.47|69.99|67.99|0
1702312500000|2023-12-11 16:35:00|70.55|68.55|71.89|69.89|72.28|70.28|70.08|68.08|0
1702312800000|2023-12-11 16:40:00|71.79|69.79|71.41|69.41|72.08|70.08|70.84|68.84|0
1702313100000|2023-12-11 16:45:00|71.6|69.6|71.5|69.5|71.7|69.7|71.17|69.17|0
1702313400000|2023-12-11 16:50:00|71.41|69.41|72.17|70.17|72.37|70.37|71.41|69.41|0
1702313700000|2023-12-11 16:55:00|72.08|70.08|72.27|70.27|72.46|70.46|71.69|69.69|0
1702314000000|2023-12-11 17:00:00|72.37|70.37|72.56|70.56|72.65|70.65|71.4|69.4|0
1702314300000|2023-12-11 17:05:00|72.65|70.65|72.85|70.85|73.33|71.33|72.56|70.56|0
1702314600000|2023-12-11 17:10:00|72.94|70.94|71.64|69.64|73.04|71.04|71.64|69.64|0
1702314900000|2023-12-11 17:15:00|71.55|69.55|71.45|69.45|71.55|69.55|70.87|68.87|0
1702315200000|2023-12-11 17:20:00|71.54|69.54|72.03|70.03|72.22|70.22|71.35|69.35|0
1702315500000|2023-12-11 17:25:00|72.12|70.12|71.93|69.93|72.12|70.12|71.25|69.25|0
1702315800000|2023-12-11 17:30:00|72.02|70.02|72.02|70.02|72.12|70.12|71.64|69.64|0
1702316100000|2023-12-11 17:35:00|72.12|70.12|72.7|70.7|72.7|70.7|71.83|69.83|0
1702316400000|2023-12-11 17:40:00|72.8|70.8|72.5|70.5|72.8|70.8|72.31|70.31|0
1702316700000|2023-12-11 17:45:00|72.6|70.6|72.89|70.89|72.89|70.89|72.41|70.41|0
1702317000000|2023-12-11 17:50:00|72.99|70.99|72.99|70.99|73.09|71.09|72.6|70.6|0
1702317300000|2023-12-11 17:55:00|72.89|70.89|73.08|71.08|73.18|71.18|72.79|70.79|0
1702317600000|2023-12-11 18:00:00|72.89|70.89|74.46|72.46|74.46|72.46|72.01|70.01|0
1702317900000|2023-12-11 18:05:00|74.36|72.36|74.06|72.06|74.56|72.56|73.77|71.77|0
1702318200000|2023-12-11 18:10:00|73.97|71.97|73.67|71.67|73.97|71.97|73.67|71.67|0
1702318500000|2023-12-11 18:15:00|73.77|71.77|75.34|73.34|75.34|73.34|73.67|71.67|0
1702318800000|2023-12-11 18:20:00|75.44|73.44|75.94|73.94|76.14|74.14|75.44|73.44|0
1702319100000|2023-12-11 18:25:00|76.04|74.04|75.64|73.64|76.04|74.04|75.54|73.54|0
1702319400000|2023-12-11 18:30:00|75.74|73.74|75.84|73.84|75.94|73.94|75.54|73.54|0
1702319700000|2023-12-11 18:35:00|75.74|73.74|75.83|73.83|75.98|73.98|75.54|73.54|0
1702320000000|2023-12-11 18:40:00|75.93|73.93|75.98|73.98|76.33|74.33|75.63|73.63|0
1702320300000|2023-12-11 18:45:00|75.93|73.93|76.33|74.33|76.43|74.43|75.63|73.63|0
1702320600000|2023-12-11 18:50:00|76.38|74.38|76.43|74.43|76.73|74.73|76.28|74.28|0
1702320900000|2023-12-11 18:55:00|76.53|74.53|76.23|74.23|76.53|74.53|76.03|74.03|0
1702321200000|2023-12-11 19:00:00|76.33|74.33|76.17|74.17|76.53|74.53|76.02|74.02|0
1702321500000|2023-12-11 19:05:00|76.12|74.12|76.63|74.63|76.63|74.63|75.92|73.92|0
1702321800000|2023-12-11 19:10:00|76.52|74.52|76.72|74.72|77.13|75.13|76.52|74.52|0
1702322100000|2023-12-11 19:15:00|76.62|74.62|75.62|73.62|76.72|74.72|75.62|73.62|0
1702322400000|2023-12-11 19:20:00|75.72|73.72|75.92|73.92|76.32|74.32|75.72|73.72|0
1702322700000|2023-12-11 19:25:00|76.02|74.02|76.72|74.72|76.82|74.82|75.92|73.92|0
1702323000000|2023-12-11 19:30:00|76.82|74.82|76.72|74.72|77.02|75.02|76.31|74.31|0
1702323300000|2023-12-11 19:35:00|76.62|74.62|76.11|74.11|76.72|74.72|75.81|73.81|0
1702323600000|2023-12-11 19:40:00|76.21|74.21|75.81|73.81|76.31|74.31|75.71|73.71|0
1702323900000|2023-12-11 19:45:00|75.71|73.71|76.31|74.31|76.36|74.36|75.71|73.71|0
1702324200000|2023-12-11 19:50:00|76.41|74.41|76.11|74.11|76.51|74.51|75.81|73.81|0
1702324500000|2023-12-11 19:55:00|76.01|74.01|75.8|73.8|76.01|74.01|75.5|73.5|0
1702324800000|2023-12-11 20:00:00|75.9|73.9|75.4|73.4|75.9|73.9|75.1|73.1|0
1702325100000|2023-12-11 20:05:00|75.5|73.5|76.3|74.3|76.5|74.5|75.5|73.5|0
1702325400000|2023-12-11 20:10:00|76.2|74.2|76.2|74.2|76.2|74.2|75.4|73.4|0
1702325700000|2023-12-11 20:15:00|76.3|74.3|76.5|74.5|77|75|76.3|74.3|0
1702326000000|2023-12-11 20:20:00|76.4|74.4|76.7|74.7|76.7|74.7|75.79|73.79|0
1702326300000|2023-12-11 20:25:00|76.6|74.6|75.59|73.59|76.7|74.7|75.49|73.49|0
1702326600000|2023-12-11 20:30:00|75.49|73.49|75.39|73.39|75.89|73.89|75.34|73.34|0
1702326900000|2023-12-11 20:35:00|75.34|73.34|76.69|74.69|76.69|74.69|75.34|73.34|0
1702327200000|2023-12-11 20:40:00|76.89|74.89|76.39|74.39|77.09|75.09|76.29|74.29|0
1702327500000|2023-12-11 20:45:00|76.29|74.29|76.39|74.39|76.69|74.69|76.09|74.09|0
1702327800000|2023-12-11 20:50:00|76.28|74.28|76.16|74.16|77.28|75.28|75.88|73.88|0
1702328100000|2023-12-11 20:55:00|76.26|74.26|77.37|75.37|77.78|75.78|76.26|74.26|0
1702328400000|2023-12-11 21:00:00|77.07|75.07|76.76|74.76|77.37|75.37|76.46|74.46|0
1702328700000|2023-12-11 21:05:00|76.66|74.66|76.46|74.46|76.66|74.66|76.26|74.26|0
1702329000000|2023-12-11 21:10:00|76.56|74.56|76.76|74.76|76.96|74.96|76.5|74.5|0
1702329300000|2023-12-11 21:15:00|76.86|74.66|77.16|74.96|77.16|74.96|76.76|74.56|0
1702329600000|2023-12-11 21:20:00|77.06|74.86|77.36|75.16|77.36|75.16|76.96|74.76|0
1702329900000|2023-12-11 21:25:00|77.41|75.21|77.36|75.16|77.46|75.26|77.26|75.06|0
1702330200000|2023-12-11 21:30:00|77.26|75.06|77.05|74.85|77.36|75.16|77.05|74.85|0
1702330500000|2023-12-11 21:35:00|77.15|74.95|77.25|75.05|77.36|75.16|77.15|74.95|0
1702330800000|2023-12-11 21:40:00|77.2|75|77.35|75.15|77.46|75.26|77.2|75|0
1702331100000|2023-12-11 21:45:00|77.4|75.2|77.15|74.95|77.4|75.2|77.15|74.95|0
1702331400000|2023-12-11 21:50:00|77.25|75.05|77.15|74.95|77.35|75.15|77.15|74.95|0
1702331700000|2023-12-11 21:55:00|77.05|74.85|76.99|74.79|77.05|74.85|76.74|74.54|0
1702332000000|2023-12-11 22:00:00|76.95|74.75|76.98|74.78|77.04|74.84|76.92|74.72|0
1702332300000|2023-12-11 22:05:00|76.83|74.63|76.78|74.58|76.87|74.67|76.7|74.5|0
1702332600000|2023-12-11 22:10:00|76.8|74.6|76.9|74.7|76.9|74.7|76.8|74.6|0
1702332900000|2023-12-11 22:15:00|76.83|74.63|76.94|74.74|76.96|74.76|76.83|74.63|0
1702333200000|2023-12-11 22:20:00|76.96|74.76|76.96|74.76|76.96|74.76|76.96|74.76|0
1702333500000|2023-12-11 22:25:00|76.97|74.77|76.95|74.75|76.97|74.77|76.95|74.75|0
1702333800000|2023-12-11 22:30:00|76.9|74.7|76.98|74.78|76.98|74.78|76.9|74.7|0
1702334100000|2023-12-11 22:35:00|77|74.8|76.96|74.76|77|74.8|76.96|74.76|0
1702334400000|2023-12-11 22:40:00|76.82|74.62|76.74|74.54|76.82|74.62|76.62|74.42|0
1702334700000|2023-12-11 22:45:00|76.71|74.51|76.71|74.51|76.71|74.51|76.7|74.5|0
1702335000000|2023-12-11 22:50:00|76.7|74.5|76.71|74.51|76.75|74.55|76.7|74.5|0
1702335300000|2023-12-11 22:55:00|76.72|74.52|76.75|74.55|76.75|74.55|76.7|74.5|0
1702335600000|2023-12-11 23:00:00|76.76|74.56|76.51|74.31|76.87|74.67|76.41|74.21|0
1702335900000|2023-12-11 23:05:00|76.41|74.21|76.21|74.01|76.51|74.31|76.11|73.91|0
1702336200000|2023-12-11 23:10:00|76.26|74.06|76.61|74.41|76.81|74.61|76.26|74.06|0
1702336500000|2023-12-11 23:15:00|76.51|74.31|76.51|74.31|76.56|74.36|76.41|74.21|0
1702336800000|2023-12-11 23:20:00|76.61|74.41|77.01|74.81|77.01|74.81|76.51|74.31|0
1702337100000|2023-12-11 23:25:00|76.91|74.71|76.91|74.71|76.91|74.71|76.71|74.51|0
1702337400000|2023-12-11 23:30:00|76.85|74.65|76.91|74.71|76.91|74.71|76.81|74.61|0
1702337700000|2023-12-11 23:35:00|76.8|74.6|76.9|74.7|77.01|74.81|76.8|74.6|0
1702338000000|2023-12-11 23:40:00|77|74.8|76.9|74.7|77.11|74.91|76.9|74.7|0
1702338300000|2023-12-11 23:45:00|77|74.8|77|74.8|77|74.8|76.9|74.7|0
1702338600000|2023-12-11 23:50:00|76.9|74.7|77.41|75.21|77.41|75.21|76.9|74.7|0
1702338900000|2023-12-11 23:55:00|77.51|75.31|77.3|75.1|77.51|75.31|77.2|75|0
1702339200000|2023-12-12 00:00:00|77.4|75.2|77.2|75|77.51|75.31|77.2|75|0
1702339500000|2023-12-12 00:05:00|77.1|74.9|77.3|75.1|77.4|75.2|77.1|74.9|0
1702339800000|2023-12-12 00:10:00|77.4|75.2|77.4|75.2|77.4|75.2|77.19|74.99|0
1702340100000|2023-12-12 00:15:00|77.45|75.25|77.5|75.3|77.6|75.4|77.3|75.1|0
1702340400000|2023-12-12 00:20:00|77.6|75.4|78.11|75.91|79.04|76.84|77.6|75.4|0
1702340700000|2023-12-12 00:25:00|78.21|76.01|78.21|76.01|78.52|76.32|78.11|75.91|0
1702341000000|2023-12-12 00:30:00|78.11|75.91|77.7|75.5|78.11|75.91|77.59|75.39|0
1702341300000|2023-12-12 00:35:00|77.74|75.54|77.9|75.7|77.9|75.7|77.7|75.5|0
1702341600000|2023-12-12 00:40:00|78|75.8|78.1|75.9|78.31|76.11|77.9|75.7|0
1702341900000|2023-12-12 00:45:00|78.2|76|78.15|75.95|78.2|76|77.79|75.59|0
1702342200000|2023-12-12 00:50:00|78.2|76|78.2|76|78.41|76.21|78.1|75.9|0
1702342500000|2023-12-12 00:55:00|78.25|76.05|78.4|76.2|78.61|76.41|78.2|76|0
1702342800000|2023-12-12 01:00:00|78.3|76.1|77.99|75.79|78.4|76.2|77.79|75.59|0
1702343100000|2023-12-12 01:05:00|77.89|75.69|78.19|75.99|78.3|76.1|77.79|75.59|0
1702343400000|2023-12-12 01:10:00|78.24|76.04|77.99|75.79|78.4|76.2|77.99|75.79|0
1702343700000|2023-12-12 01:15:00|77.88|75.68|77.68|75.48|78.09|75.89|77.48|75.28|0
1702344000000|2023-12-12 01:20:00|77.58|75.38|77.78|75.58|77.88|75.68|77.58|75.38|0
1702344300000|2023-12-12 01:25:00|77.68|75.48|77.47|75.27|77.88|75.68|77.47|75.27|0
1702344600000|2023-12-12 01:30:00|77.37|75.37|77.17|75.17|77.57|75.57|77.17|75.17|0
1702344900000|2023-12-12 01:35:00|77.11|75.11|77.67|75.67|77.67|75.67|77.06|75.06|0
1702345200000|2023-12-12 01:40:00|77.57|75.57|77.06|75.06|77.62|75.62|77.06|75.06|0
1702345500000|2023-12-12 01:45:00|76.96|74.96|78.49|76.49|78.49|76.49|76.86|74.86|0
1702345800000|2023-12-12 01:50:00|78.39|76.39|78.49|76.49|78.59|76.59|78.29|76.29|0
1702346100000|2023-12-12 01:55:00|78.59|76.59|78.59|76.59|78.69|76.69|78.49|76.49|0
1702346400000|2023-12-12 02:00:00|78.49|76.49|78.69|76.69|78.79|76.79|78.49|76.49|0
1702346700000|2023-12-12 02:05:00|78.59|76.59|78.89|76.89|79|77|78.59|76.59|0
1702347000000|2023-12-12 02:10:00|79|77|78.89|76.89|79.2|77.2|78.79|76.79|0
1702347300000|2023-12-12 02:15:00|78.99|76.99|78.99|76.99|79.2|77.2|78.89|76.89|0
1702347600000|2023-12-12 02:20:00|78.89|76.89|78.79|76.79|78.94|76.94|78.68|76.68|0
1702347900000|2023-12-12 02:25:00|78.68|76.68|78.68|76.68|78.99|76.99|78.68|76.68|0
1702348200000|2023-12-12 02:30:00|78.78|76.78|78.88|76.88|78.99|76.99|78.68|76.68|0
1702348500000|2023-12-12 02:35:00|78.78|76.78|78.68|76.68|78.99|76.99|78.58|76.58|0
1702348800000|2023-12-12 02:40:00|78.58|76.58|78.88|76.88|78.98|76.98|78.57|76.57|0
1702349100000|2023-12-12 02:45:00|78.98|76.98|78.98|76.98|78.98|76.98|78.83|76.83|0
1702349400000|2023-12-12 02:50:00|78.88|76.88|78.98|76.98|78.98|76.98|78.78|76.78|0
1702349700000|2023-12-12 02:55:00|79.03|77.03|78.98|76.98|79.18|77.18|78.88|76.88|0
1702350000000|2023-12-12 03:00:00|78.87|76.87|78.87|76.87|79.18|77.18|78.87|76.87|0
1702350300000|2023-12-12 03:05:00|78.92|76.92|78.97|76.97|79.08|77.08|78.87|76.87|0
1702350600000|2023-12-12 03:10:00|79.08|77.08|79.18|77.18|79.18|77.18|78.97|76.97|0
1702350900000|2023-12-12 03:15:00|79.07|77.07|79.38|77.38|79.38|77.38|79.07|77.07|0
1702351200000|2023-12-12 03:20:00|79.48|77.48|79.38|77.38|79.48|77.48|79.38|77.38|0
1702351500000|2023-12-12 03:25:00|79.28|77.28|79.38|77.38|79.48|77.48|79.27|77.27|0
1702351800000|2023-12-12 03:30:00|79.27|77.27|79.69|77.69|79.69|77.69|79.17|77.17|0
1702352100000|2023-12-12 03:35:00|79.79|77.79|79.68|77.68|79.79|77.79|79.58|77.58|0
1702352400000|2023-12-12 03:40:00|79.58|77.58|79.58|77.58|79.68|77.68|79.47|77.47|0
1702352700000|2023-12-12 03:45:00|79.47|77.47|79.47|77.47|79.58|77.58|79.47|77.47|0
1702353000000|2023-12-12 03:50:00|79.37|77.37|79.16|77.16|79.37|77.37|79.06|77.06|0
1702353300000|2023-12-12 03:55:00|79.06|77.06|78.95|76.95|79.06|77.06|78.85|76.85|0
1702353600000|2023-12-12 04:00:00|78.85|76.85|78.85|76.85|78.95|76.95|78.85|76.85|0
1702353900000|2023-12-12 04:05:00|78.75|76.75|78.64|76.64|78.75|76.75|78.64|76.64|0
1702354200000|2023-12-12 04:10:00|78.74|76.74|78.74|76.74|78.95|76.95|78.74|76.74|0
1702354500000|2023-12-12 04:15:00|78.64|76.64|78.84|76.84|78.84|76.84|78.64|76.64|0
1702354800000|2023-12-12 04:20:00|78.74|76.74|78.84|76.84|78.84|76.84|78.74|76.74|0
1702355100000|2023-12-12 04:25:00|78.94|76.94|78.94|76.94|78.94|76.94|78.84|76.84|0
1702355400000|2023-12-12 04:30:00|79.04|77.04|78.84|76.84|79.04|77.04|78.74|76.74|0
1702355700000|2023-12-12 04:35:00|78.74|76.74|78.73|76.73|78.84|76.84|78.73|76.73|0
1702356000000|2023-12-12 04:40:00|78.78|76.78|78.73|76.73|78.84|76.84|78.73|76.73|0
1702356300000|2023-12-12 04:45:00|78.83|76.83|78.83|76.83|78.94|76.94|78.73|76.73|0
1702356600000|2023-12-12 04:50:00|78.73|76.73|78.83|76.83|78.93|76.93|78.73|76.73|0
1702356900000|2023-12-12 04:55:00|78.73|76.73|78.73|76.73|78.83|76.83|78.62|76.62|0
1702357200000|2023-12-12 05:00:00|78.77|76.77|78.93|76.93|78.93|76.93|78.62|76.62|0
1702357500000|2023-12-12 05:05:00|78.83|76.83|78.82|76.82|78.83|76.83|78.72|76.72|0
1702357800000|2023-12-12 05:10:00|78.72|76.72|78.72|76.72|78.82|76.82|78.72|76.72|0
1702358100000|2023-12-12 05:15:00|78.82|76.82|78.72|76.72|78.82|76.82|78.72|76.72|0
1702358400000|2023-12-12 05:20:00|78.82|76.82|78.72|76.72|78.82|76.82|78.61|76.61|0
1702358700000|2023-12-12 05:25:00|78.61|76.61|78.92|76.92|78.92|76.92|78.61|76.61|0
1702359000000|2023-12-12 05:30:00|78.82|76.82|78.92|76.92|78.92|76.92|78.71|76.71|0
1702359300000|2023-12-12 05:35:00|79.02|77.02|79.12|77.12|79.22|77.22|78.92|76.92|0
1702359600000|2023-12-12 05:40:00|79.22|77.22|79.43|77.43|79.53|77.53|79.22|77.22|0
1702359900000|2023-12-12 05:45:00|79.32|77.32|79.12|77.12|79.32|77.32|79.12|77.12|0
1702360200000|2023-12-12 05:50:00|79.22|77.22|79.12|77.12|79.22|77.22|79.01|77.01|0
1702360500000|2023-12-12 05:55:00|79.01|77.01|79.01|77.01|79.11|77.11|79.01|77.01|0
1702360800000|2023-12-12 06:00:00|79.11|77.11|79.11|77.11|79.22|77.22|79.01|77.01|0
1702361100000|2023-12-12 06:05:00|79.01|77.01|78.7|76.7|79.01|77.01|78.6|76.6|0
1702361400000|2023-12-12 06:10:00|78.6|76.6|78.7|76.7|79.01|77.01|78.59|76.59|0
1702361700000|2023-12-12 06:15:00|78.59|76.59|78.69|76.69|78.7|76.7|78.59|76.59|0
1702362000000|2023-12-12 06:20:00|78.59|76.59|78.49|76.49|78.8|76.8|78.49|76.49|0
1702362300000|2023-12-12 06:25:00|78.38|76.38|78.38|76.38|78.49|76.49|78.28|76.28|0
1702362600000|2023-12-12 06:30:00|78.28|76.28|78.38|76.38|78.38|76.38|78.08|76.08|0
1702362900000|2023-12-12 06:35:00|78.28|76.28|78.38|76.38|78.48|76.48|78.28|76.28|0
1702363200000|2023-12-12 06:40:00|78.48|76.48|78.68|76.68|78.89|76.89|78.48|76.48|0
1702363500000|2023-12-12 06:45:00|78.58|76.58|78.79|76.79|78.79|76.79|78.58|76.58|0
1702363800000|2023-12-12 06:50:00|78.89|76.89|78.89|76.89|78.89|76.89|78.78|76.78|0
1702364100000|2023-12-12 06:55:00|78.99|76.99|78.78|76.78|78.99|76.99|78.78|76.78|0
1702364400000|2023-12-12 07:00:00|78.68|76.68|79.09|77.09|79.09|77.09|78.37|76.37|0
1702364700000|2023-12-12 07:05:00|79.03|77.03|79.19|77.19|79.4|77.4|79.03|77.03|0
1702365000000|2023-12-12 07:10:00|79.24|77.24|78.88|76.88|79.29|77.29|78.88|76.88|0
1702365300000|2023-12-12 07:15:00|78.98|76.98|78.88|76.88|78.98|76.98|78.67|76.67|0
1702365600000|2023-12-12 07:20:00|78.77|76.77|79.18|77.18|79.18|77.18|78.67|76.67|0
1702365900000|2023-12-12 07:25:00|79.08|77.08|78.67|76.67|79.18|77.18|78.67|76.67|0
1702366200000|2023-12-12 07:30:00|78.56|76.56|78.77|76.77|79.08|77.08|78.56|76.56|0
1702366500000|2023-12-12 07:35:00|78.66|76.66|78.97|76.97|78.97|76.97|78.66|76.66|0
1702366800000|2023-12-12 07:40:00|78.92|76.92|78.97|76.97|79.07|77.07|78.87|76.87|0
1702367100000|2023-12-12 07:45:00|79.07|77.07|79.59|77.59|79.69|77.69|78.87|76.87|0
1702367400000|2023-12-12 07:50:00|79.48|77.48|79.48|77.48|79.59|77.59|79.43|77.43|0
1702367700000|2023-12-12 07:55:00|79.58|77.58|78.96|76.96|79.58|77.58|78.86|76.86|0
1702368000000|2023-12-12 08:00:00|78.86|76.86|78.96|76.96|79.17|77.17|78.65|76.65|0
1702368300000|2023-12-12 08:05:00|78.86|76.86|79.17|77.17|79.48|77.48|78.55|76.55|0
1702368600000|2023-12-12 08:10:00|79.27|77.27|79.58|77.58|79.68|77.68|78.96|76.96|0
1702368900000|2023-12-12 08:15:00|79.68|77.68|79.06|77.06|79.89|77.89|79.06|77.06|0
1702369200000|2023-12-12 08:20:00|79.16|77.16|79.57|77.57|79.88|77.88|79.06|77.06|0
1702369500000|2023-12-12 08:25:00|79.68|77.68|79.57|77.57|80.4|78.4|79.47|77.47|0
1702369800000|2023-12-12 08:30:00|79.47|77.47|78.95|76.95|79.47|77.47|78.75|76.75|0
1702370100000|2023-12-12 08:35:00|78.85|76.85|79.05|77.05|79.15|77.15|78.44|76.44|0
1702370400000|2023-12-12 08:40:00|79.1|77.1|78.58|76.58|79.51|77.51|78.48|76.48|0
1702370700000|2023-12-12 08:45:00|78.68|76.68|78.79|76.79|78.89|76.89|78.58|76.58|0
1702371000000|2023-12-12 08:50:00|78.68|76.68|78.07|76.07|78.68|76.68|78.07|76.07|0
1702371300000|2023-12-12 08:55:00|78.01|76.01|77.96|75.96|78.27|76.27|77.96|75.96|0
1702371600000|2023-12-12 09:00:00|77.96|75.96|78.88|76.88|78.99|76.99|77.86|75.86|0
1702371900000|2023-12-12 09:05:00|78.78|76.78|78.16|76.16|78.88|76.88|78.06|76.06|0
1702372200000|2023-12-12 09:10:00|78.06|76.06|78.26|76.26|78.47|76.47|77.85|75.85|0
1702372500000|2023-12-12 09:15:00|78.36|76.36|78.47|76.47|78.77|76.77|78.26|76.26|0
1702372800000|2023-12-12 09:20:00|78.36|76.36|78.62|76.62|78.88|76.88|78.36|76.36|0
1702373100000|2023-12-12 09:25:00|78.67|76.67|78.87|76.87|79.03|77.03|78.46|76.46|0
1702373400000|2023-12-12 09:30:00|78.82|76.82|78.61|76.61|78.87|76.87|78.46|76.46|0
1702373700000|2023-12-12 09:35:00|78.46|76.46|78.97|76.97|79.18|77.18|78.15|76.15|0
1702374000000|2023-12-12 09:40:00|79.08|77.08|79.8|77.8|79.8|77.8|79.02|77.02|0
1702374300000|2023-12-12 09:45:00|79.9|77.9|80|78|80.11|78.11|79.74|77.74|0
1702374600000|2023-12-12 09:50:00|80.11|78.11|80.21|78.21|80.21|78.21|79.9|77.9|0
1702374900000|2023-12-12 09:55:00|80.16|78.16|80.11|78.11|80.21|78.21|79.9|77.9|0
1702375200000|2023-12-12 10:00:00|80|78|79.17|77.17|80|78|79.17|77.17|0
1702375500000|2023-12-12 10:05:00|79.07|77.07|78.96|76.96|79.38|77.38|78.86|76.86|0
1702375800000|2023-12-12 10:10:00|78.86|76.86|78.86|76.86|79.17|77.17|78.75|76.75|0
1702376100000|2023-12-12 10:15:00|78.91|76.91|78.85|76.85|79.17|77.17|78.75|76.75|0
1702376400000|2023-12-12 10:20:00|78.75|76.75|78.54|76.54|78.85|76.85|78.54|76.54|0
1702376700000|2023-12-12 10:25:00|78.65|76.65|78.75|76.75|79.06|77.06|78.54|76.54|0
1702377000000|2023-12-12 10:30:00|78.64|76.64|78.85|76.85|78.85|76.85|78.44|76.44|0
1702377300000|2023-12-12 10:35:00|78.74|76.74|78.54|76.54|78.74|76.74|78.48|76.48|0
1702377600000|2023-12-12 10:40:00|78.43|76.43|78.33|76.33|78.54|76.54|77.92|75.92|0
1702377900000|2023-12-12 10:45:00|78.23|76.23|78.12|76.12|78.33|76.33|78.02|76.02|0
1702378200000|2023-12-12 10:50:00|78.23|76.23|77.81|75.81|78.33|76.33|77.81|75.81|0
1702378500000|2023-12-12 10:55:00|77.71|75.71|77.71|75.71|77.92|75.92|77.61|75.61|0
1702378800000|2023-12-12 11:00:00|77.66|75.66|77.91|75.91|78.01|76.01|77.61|75.61|0
1702379100000|2023-12-12 11:05:00|77.81|75.81|78.01|76.01|78.01|76.01|77.71|75.71|0
1702379400000|2023-12-12 11:10:00|77.91|75.91|78.22|76.22|78.32|76.32|77.86|75.86|0
1702379700000|2023-12-12 11:15:00|78.11|76.11|78.32|76.32|78.63|76.63|78.11|76.11|0
1702380000000|2023-12-12 11:20:00|78.21|76.21|78.01|76.01|78.32|76.32|77.8|75.8|0
1702380300000|2023-12-12 11:25:00|78.11|76.11|78.11|76.11|78.31|76.31|78.01|76.01|0
1702380600000|2023-12-12 11:30:00|78.05|76.05|78|76|78.05|76.05|77.8|75.8|0
1702380900000|2023-12-12 11:35:00|78.11|76.11|77.9|75.9|78.11|76.11|77.8|75.8|0
1702381200000|2023-12-12 11:40:00|77.8|75.8|77.39|75.39|78|76|77.39|75.39|0
1702381500000|2023-12-12 11:45:00|77.49|75.49|77.79|75.79|77.79|75.79|77.49|75.49|0
1702381800000|2023-12-12 11:50:00|77.69|75.69|77.89|75.89|78|76|77.49|75.49|0
1702382100000|2023-12-12 11:55:00|78|76|77.48|75.48|78.1|76.1|77.48|75.48|0
1702382400000|2023-12-12 12:00:00|77.58|75.58|77.99|75.99|77.99|75.99|77.38|75.38|0
1702382700000|2023-12-12 12:05:00|78.09|76.09|77.78|75.78|78.5|76.5|77.78|75.78|0
1702383000000|2023-12-12 12:10:00|77.68|75.68|77.68|75.68|77.78|75.78|77.48|75.48|0
1702383300000|2023-12-12 12:15:00|77.78|75.78|77.99|75.99|78.09|76.09|77.68|75.68|0
1702383600000|2023-12-12 12:20:00|77.88|75.88|78.81|76.81|79.01|77.01|77.68|75.68|0
1702383900000|2023-12-12 12:25:00|78.91|76.91|79.11|77.11|79.42|77.42|78.6|76.6|0
1702384200000|2023-12-12 12:30:00|79.01|77.01|79.01|77.01|79.22|77.22|78.8|76.8|0
1702384500000|2023-12-12 12:35:00|78.9|76.9|78.9|76.9|79.01|77.01|78.7|76.7|0
1702384800000|2023-12-12 12:40:00|79.01|77.01|79.63|77.63|80.25|78.25|78.8|76.8|0
1702385100000|2023-12-12 12:45:00|79.52|77.52|79.73|77.73|80.04|78.04|79.52|77.52|0
1702385400000|2023-12-12 12:50:00|79.62|77.62|79.52|77.52|79.73|77.73|79.26|77.26|0
1702385700000|2023-12-12 12:55:00|79.41|77.41|79.52|77.52|79.52|77.52|79.21|77.21|0
1702386000000|2023-12-12 13:00:00|79.41|77.41|80.03|78.03|80.24|78.24|79.31|77.31|0
1702386300000|2023-12-12 13:05:00|80.14|78.14|79.62|77.62|80.24|78.24|79.51|77.51|0
1702386600000|2023-12-12 13:10:00|79.72|77.72|79.82|77.82|79.82|77.82|78.89|76.89|0
1702386900000|2023-12-12 13:15:00|79.72|77.72|80.39|78.39|80.76|78.76|79.72|77.72|0
1702387200000|2023-12-12 13:20:00|80.34|78.34|81.16|79.16|81.26|79.26|80.24|78.24|0
1702387500000|2023-12-12 13:25:00|81.05|79.05|81.89|79.89|81.94|79.94|80.89|78.89|0
1702387800000|2023-12-12 13:30:00|81.79|79.79|79.49|77.49|84.88|82.88|78.56|76.56|0
1702388100000|2023-12-12 13:35:00|79.38|77.38|80.05|78.05|81.2|79.2|78.35|76.35|0
1702388400000|2023-12-12 13:40:00|79.84|77.84|78.09|76.09|79.94|77.94|77.68|75.68|0
1702388700000|2023-12-12 13:45:00|78.19|76.19|77.47|75.47|78.19|76.19|76.46|74.46|0
1702389000000|2023-12-12 13:50:00|77.37|75.37|75.75|73.75|78.29|76.29|75.75|73.75|0
1702389300000|2023-12-12 13:55:00|75.65|73.65|75.75|73.75|76.76|74.76|75.25|73.25|0
1702389600000|2023-12-12 14:00:00|75.85|73.85|76.25|74.25|76.45|74.45|75.35|73.35|0
1702389900000|2023-12-12 14:05:00|76.35|74.35|76.96|74.96|77.06|75.06|75.85|73.85|0
1702390200000|2023-12-12 14:10:00|76.9|74.9|76.47|74.47|77.57|75.57|76.16|74.16|0
1702390500000|2023-12-12 14:15:00|76.57|74.57|75.46|73.46|76.57|74.57|75.16|73.16|0
1702390800000|2023-12-12 14:20:00|75.56|73.56|74.95|72.95|75.66|73.66|74.8|72.8|0
1702391100000|2023-12-12 14:25:00|74.9|72.9|74.55|72.55|75.25|73.25|73.86|71.86|0
1702391400000|2023-12-12 14:30:00|74.75|72.75|71.61|69.61|74.95|72.95|71.51|69.51|0
1702391700000|2023-12-12 14:35:00|71.7|69.7|70.16|68.16|72.19|70.19|70.06|68.06|0
1702392000000|2023-12-12 14:40:00|70.35|68.35|70.54|68.54|71.31|69.31|69.97|67.97|0
1702392300000|2023-12-12 14:45:00|70.44|68.44|72.63|70.63|72.87|70.87|70.44|68.44|0
1702392600000|2023-12-12 14:50:00|72.68|70.68|72.68|70.68|73.46|71.46|72.38|70.38|0
1702392900000|2023-12-12 14:55:00|72.77|70.77|73.56|71.56|73.66|71.66|72.77|70.77|0
1702393200000|2023-12-12 15:00:00|73.46|71.46|74.45|72.45|74.55|72.55|72.87|70.87|0
1702393500000|2023-12-12 15:05:00|74.55|72.55|75.66|73.66|75.86|73.86|74.55|72.55|0
1702393800000|2023-12-12 15:10:00|75.45|73.45|74.95|72.95|75.66|73.66|74.35|72.35|0
1702394100000|2023-12-12 15:15:00|74.85|72.85|75.85|73.85|76.16|74.16|74.85|72.85|0
1702394400000|2023-12-12 15:20:00|75.96|73.96|76.22|74.22|77.24|75.24|69.99|67.99|0
1702394700000|2023-12-12 15:25:00|76.32|74.32|75.51|73.51|76.63|74.63|75.41|73.41|0
1702395000000|2023-12-12 15:30:00|75.41|73.41|75.81|73.81|76.22|74.22|75.11|73.11|0
1702395300000|2023-12-12 15:35:00|75.71|73.71|76.72|74.72|76.83|74.83|75.56|73.56|0
1702395600000|2023-12-12 15:40:00|76.62|74.62|76.62|74.62|77.23|75.23|76.21|74.21|0
1702395900000|2023-12-12 15:45:00|76.72|74.72|76.62|74.62|77.44|75.44|76.41|74.41|0
1702396200000|2023-12-12 15:50:00|76.72|74.72|76.72|74.72|76.97|74.97|75.7|73.7|0
1702396500000|2023-12-12 15:55:00|76.82|74.82|78.05|76.05|78.15|76.15|76.72|74.72|0
1702396800000|2023-12-12 16:00:00|78.15|76.15|78.46|76.46|78.56|76.56|77.94|75.94|0
1702397100000|2023-12-12 16:05:00|78.56|76.56|76.9|74.9|79.07|77.07|76.7|74.7|0
1702397400000|2023-12-12 16:10:00|76.8|74.8|76.6|74.6|77|75|76.09|74.09|0
1702397700000|2023-12-12 16:15:00|76.5|74.5|76.19|74.19|76.5|74.5|75.99|73.99|0
1702398000000|2023-12-12 16:20:00|76.3|74.3|77.53|75.53|77.63|75.63|76.19|74.19|0
1702398300000|2023-12-12 16:25:00|77.42|75.42|76.5|74.5|77.42|75.42|76.19|74.19|0
1702398600000|2023-12-12 16:30:00|76.6|74.6|76.6|74.6|77.32|75.32|76.29|74.29|0
1702398900000|2023-12-12 16:35:00|76.54|74.54|76.9|74.9|77.42|75.42|76.49|74.49|0
1702399200000|2023-12-12 16:40:00|76.8|74.8|76.59|74.59|77.21|75.21|76.39|74.39|0
1702399500000|2023-12-12 16:45:00|76.7|74.7|77.41|75.41|77.41|75.41|76.7|74.7|0
1702399800000|2023-12-12 16:50:00|77.52|75.52|77|75|77.72|75.72|76.79|74.79|0
1702400100000|2023-12-12 16:55:00|77.05|75.05|76.79|74.79|77.2|75.2|76.28|74.28|0
1702400400000|2023-12-12 17:00:00|76.89|74.89|76.69|74.69|77.1|75.1|76.38|74.38|0
1702400700000|2023-12-12 17:05:00|76.59|74.59|75.77|73.77|76.79|74.79|75.56|73.56|0
1702401000000|2023-12-12 17:10:00|75.67|73.67|76.89|74.89|76.89|74.89|75.36|73.36|0
1702401300000|2023-12-12 17:15:00|76.79|74.79|77.3|75.3|77.4|75.4|76.79|74.79|0
1702401600000|2023-12-12 17:20:00|77.2|75.2|77.81|75.81|77.92|75.92|77.2|75.2|0
1702401900000|2023-12-12 17:25:00|77.92|75.92|77.81|75.81|78.02|76.02|77.3|75.3|0
1702402200000|2023-12-12 17:30:00|77.91|75.91|78.54|76.54|79.06|77.06|77.81|75.81|0
1702402500000|2023-12-12 17:35:00|78.64|76.64|78.12|76.12|78.74|76.74|77.91|75.91|0
1702402800000|2023-12-12 17:40:00|78.22|76.22|77.91|75.91|78.32|76.32|77.8|75.8|0
1702403100000|2023-12-12 17:45:00|78.01|76.01|77.08|75.08|78.32|76.32|77.08|75.08|0
1702403400000|2023-12-12 17:50:00|76.98|74.98|76.5|74.5|77.48|75.48|76.3|74.3|0
1702403700000|2023-12-12 17:55:00|76.4|74.4|76.81|74.81|77.01|75.01|76.3|74.3|0
1702404000000|2023-12-12 18:00:00|76.71|74.71|78.46|76.46|78.57|76.57|76.34|74.34|0
1702404300000|2023-12-12 18:05:00|78.67|76.67|78.25|76.25|78.67|76.67|77.58|75.58|0
1702404600000|2023-12-12 18:10:00|78.35|76.35|77.83|75.83|78.35|76.35|77.52|75.52|0
1702404900000|2023-12-12 18:15:00|77.94|75.94|77.94|75.94|78.46|76.46|77.83|75.83|0
1702405200000|2023-12-12 18:20:00|77.83|75.83|77.52|75.52|77.94|75.94|77.11|75.11|0
1702405500000|2023-12-12 18:25:00|77.42|75.42|77.83|75.83|78.04|76.04|77.42|75.42|0
1702405800000|2023-12-12 18:30:00|77.93|75.93|78.24|76.24|78.66|76.66|77.52|75.52|0
1702406100000|2023-12-12 18:35:00|78.35|76.35|78.34|76.34|78.45|76.45|77.93|75.93|0
1702406400000|2023-12-12 18:40:00|78.39|76.39|78.34|76.34|78.45|76.45|77.93|75.93|0
1702406700000|2023-12-12 18:45:00|78.45|76.45|78.26|76.26|78.45|76.45|77.41|75.41|0
1702407000000|2023-12-12 18:50:00|78.16|76.16|78.47|76.47|78.68|76.68|78.16|76.16|0
1702407300000|2023-12-12 18:55:00|78.26|76.26|78.36|76.36|78.68|76.68|78.05|76.05|0
1702407600000|2023-12-12 19:00:00|78.47|76.47|78.15|76.15|78.47|76.47|77.84|75.84|0
1702407900000|2023-12-12 19:05:00|78.05|76.05|78.15|76.15|78.47|76.47|77.94|75.94|0
1702408200000|2023-12-12 19:10:00|78.1|76.1|77.84|75.84|78.15|76.15|77.63|75.63|0
1702408500000|2023-12-12 19:15:00|77.73|75.73|78.25|76.25|78.46|76.46|77.73|75.73|0
1702408800000|2023-12-12 19:20:00|78.36|76.36|78.46|76.46|78.56|76.56|78.15|76.15|0
1702409100000|2023-12-12 19:25:00|78.56|76.56|78.56|76.56|78.67|76.67|78.35|76.35|0
1702409400000|2023-12-12 19:30:00|78.67|76.67|78.98|76.98|79.09|77.09|78.56|76.56|0
1702409700000|2023-12-12 19:35:00|79.08|77.08|78.98|76.98|79.19|77.19|78.77|76.77|0
1702410000000|2023-12-12 19:40:00|79.08|77.08|79.37|77.37|79.58|77.58|78.87|76.87|0
1702410300000|2023-12-12 19:45:00|79.31|77.31|79.58|77.58|80|78|79.26|77.26|0
1702410600000|2023-12-12 19:50:00|79.68|77.68|79.79|77.79|80.11|78.11|79.68|77.68|0
1702410900000|2023-12-12 19:55:00|79.89|77.89|80.21|78.21|80.32|78.32|79.79|77.79|0
1702411200000|2023-12-12 20:00:00|80.1|78.1|81.38|79.38|81.38|79.38|79.94|77.94|0
1702411500000|2023-12-12 20:05:00|81.27|79.27|82.13|80.13|82.34|80.34|81.27|79.27|0
1702411800000|2023-12-12 20:10:00|82.02|80.02|81.91|79.91|82.24|80.24|81.27|79.27|0
1702412100000|2023-12-12 20:15:00|82.02|80.02|82.09|80.09|82.85|80.85|81.99|79.99|0
1702412400000|2023-12-12 20:20:00|82.31|80.31|82.63|80.63|82.95|80.95|82.09|80.09|0
1702412700000|2023-12-12 20:25:00|82.41|80.41|82.73|80.73|82.84|80.84|82.31|80.31|0
1702413000000|2023-12-12 20:30:00|82.84|80.84|82.09|80.09|82.95|80.95|82.09|80.09|0
1702413300000|2023-12-12 20:35:00|81.98|79.98|81.33|79.33|82.09|80.09|81.23|79.23|0
1702413600000|2023-12-12 20:40:00|81.44|79.44|81.55|79.55|81.65|79.65|80.91|78.91|0
1702413900000|2023-12-12 20:45:00|81.44|79.44|81.54|79.54|81.76|79.76|81.22|79.22|0
1702414200000|2023-12-12 20:50:00|81.01|79.01|81.22|79.22|81.97|79.97|81.01|79.01|0
1702414500000|2023-12-12 20:55:00|81.86|79.86|83.3|81.3|83.3|81.3|81.86|79.86|0
1702414800000|2023-12-12 21:00:00|83.62|81.62|84.38|82.38|84.49|82.49|82.97|80.97|0
1702415100000|2023-12-12 21:05:00|84.33|82.33|84.38|82.38|84.6|82.6|84.27|82.27|0
1702415400000|2023-12-12 21:10:00|84.27|82.27|84.6|82.6|84.6|82.6|84.27|82.27|0
1702415700000|2023-12-12 21:15:00|84.7|82.5|84.92|82.72|85.03|82.83|84.7|82.5|0
1702416000000|2023-12-12 21:20:00|84.97|82.77|84.8|82.6|85.03|82.83|84.8|82.6|0
1702416300000|2023-12-12 21:25:00|84.91|82.71|84.91|82.71|85.02|82.82|84.91|82.71|0
1702416600000|2023-12-12 21:30:00|85.02|82.82|85.02|82.82|85.02|82.82|85.02|82.82|0
1702416900000|2023-12-12 21:35:00|85.13|82.93|85.02|82.82|85.13|82.93|85.02|82.82|0
1702417200000|2023-12-12 21:40:00|85.07|82.87|85.02|82.82|85.07|82.87|85.02|82.82|0
1702417500000|2023-12-12 21:45:00|84.91|82.71|84.8|82.6|84.91|82.71|84.8|82.6|0
1702417800000|2023-12-12 21:50:00|84.79|82.59|84.9|82.7|84.9|82.7|84.79|82.59|0
1702418100000|2023-12-12 21:55:00|84.85|82.65|84.73|82.53|84.9|82.7|84.73|82.53|0
1702418400000|2023-12-12 22:00:00|84.85|82.65|84.88|82.68|84.88|82.68|84.83|82.63|0
1702418700000|2023-12-12 22:05:00|84.93|82.73|84.83|82.63|84.93|82.73|84.83|82.63|0
1702419000000|2023-12-12 22:10:00|84.81|82.61|84.73|82.53|84.81|82.61|84.73|82.53|0
1702419300000|2023-12-12 22:15:00|84.67|82.47|84.68|82.48|84.7|82.5|84.61|82.41|0
1702419600000|2023-12-12 22:20:00|84.76|82.56|84.68|82.48|84.84|82.64|84.66|82.46|0
1702419900000|2023-12-12 22:25:00|84.66|82.46|84.61|82.41|84.68|82.48|84.61|82.41|0
1702420200000|2023-12-12 22:30:00|84.58|82.38|84.64|82.44|84.64|82.44|84.56|82.36|0
1702420500000|2023-12-12 22:35:00|84.61|82.41|84.61|82.41|84.61|82.41|84.61|82.41|0
1702420800000|2023-12-12 22:40:00|84.64|82.44|84.66|82.46|84.83|82.63|84.64|82.44|0
1702421100000|2023-12-12 22:45:00|84.65|82.45|84.76|82.56|84.76|82.56|84.65|82.45|0
1702421400000|2023-12-12 22:50:00|84.67|82.47|84.7|82.5|84.8|82.6|84.67|82.47|0
1702421700000|2023-12-12 22:55:00|84.73|82.53|84.82|82.62|84.84|82.64|84.66|82.46|0
1702422000000|2023-12-12 23:00:00|84.71|82.51|85.98|83.78|86.09|83.89|84.6|82.4|0
1702422300000|2023-12-12 23:05:00|86.03|83.83|86.31|84.11|86.31|84.11|85.86|83.66|0
1702422600000|2023-12-12 23:10:00|86.3|84.1|86.19|83.99|86.42|84.22|86.14|83.94|0
1702422900000|2023-12-12 23:15:00|86.14|83.94|85.97|83.77|86.14|83.94|85.75|83.55|0
1702423200000|2023-12-12 23:20:00|86.08|83.88|85.53|83.33|86.08|83.88|85.42|83.22|0
1702423500000|2023-12-12 23:25:00|85.64|83.44|85.74|83.54|85.75|83.55|85.53|83.33|0
1702423800000|2023-12-12 23:30:00|85.63|83.43|85.85|83.65|85.86|83.66|85.63|83.43|0
1702424100000|2023-12-12 23:35:00|85.74|83.54|85.85|83.65|85.85|83.65|85.74|83.54|0
1702424400000|2023-12-12 23:40:00|85.74|83.54|85.85|83.65|85.96|83.76|85.74|83.54|0
1702424700000|2023-12-12 23:45:00|85.96|83.76|85.85|83.65|85.96|83.76|85.74|83.54|0
1702425000000|2023-12-12 23:50:00|85.96|83.76|86.18|83.98|86.18|83.98|85.85|83.65|0
1702425300000|2023-12-12 23:55:00|86.23|84.03|86.29|84.09|86.29|84.09|86.18|83.98|0
1702425600000|2023-12-13 00:00:00|86.18|83.98|86.17|83.97|86.29|84.09|85.95|83.75|0
1702425900000|2023-12-13 00:05:00|86.06|83.86|86.5|84.3|86.5|84.3|86.06|83.86|0
1702426200000|2023-12-13 00:10:00|86.39|84.19|86.17|83.97|86.5|84.3|86.17|83.97|0
1702426500000|2023-12-13 00:15:00|86.28|84.08|86.28|84.08|86.39|84.19|85.95|83.75|0
1702426800000|2023-12-13 00:20:00|86.33|84.13|86.28|84.08|86.39|84.19|86.05|83.85|0
1702427100000|2023-12-13 00:25:00|86.17|83.97|86.05|83.85|86.28|84.08|86.05|83.85|0
1702427400000|2023-12-13 00:30:00|86.16|83.96|85.5|83.3|86.16|83.96|85.5|83.3|0
1702427700000|2023-12-13 00:35:00|85.61|83.41|85.83|83.63|85.94|83.74|85.5|83.3|0
1702428000000|2023-12-13 00:40:00|85.94|83.74|86.27|84.07|86.27|84.07|85.83|83.63|0
1702428300000|2023-12-13 00:45:00|86.16|83.96|86.27|84.07|86.27|84.07|86.16|83.96|0
1702428600000|2023-12-13 00:50:00|86.16|83.96|86.04|83.84|86.27|84.07|86.04|83.84|0
1702428900000|2023-12-13 00:55:00|85.93|83.73|86.15|83.95|86.15|83.95|85.93|83.73|0
1702429200000|2023-12-13 01:00:00|86.04|83.84|85.82|83.62|86.37|84.17|85.82|83.62|0
1702429500000|2023-12-13 01:05:00|85.93|83.73|86.04|83.84|86.15|83.95|85.82|83.62|0
1702429800000|2023-12-13 01:10:00|85.93|83.73|85.59|83.39|85.93|83.73|85.26|83.06|0
1702430100000|2023-12-13 01:15:00|85.48|83.28|85.59|83.39|85.7|83.5|85.26|83.06|0
1702430400000|2023-12-13 01:20:00|85.7|83.5|86.75|84.55|86.86|84.66|85.37|83.17|0
1702430700000|2023-12-13 01:25:00|86.86|84.66|87.08|84.88|87.19|84.99|86.86|84.66|0
1702431000000|2023-12-13 01:30:00|87.09|85.09|87.31|85.31|87.31|85.31|86.98|84.98|0
1702431300000|2023-12-13 01:35:00|87.2|85.2|87.31|85.31|87.31|85.31|87.09|85.09|0
1702431600000|2023-12-13 01:40:00|87.42|85.42|86.97|84.97|87.42|85.42|86.86|84.86|0
1702431900000|2023-12-13 01:45:00|87.09|85.09|86.53|84.53|87.09|85.09|86.31|84.31|0
1702432200000|2023-12-13 01:50:00|86.47|84.47|86.86|84.86|86.86|84.86|86.42|84.42|0
1702432500000|2023-12-13 01:55:00|86.97|84.97|86.97|84.97|87.08|85.08|86.86|84.86|0
1702432800000|2023-12-13 02:00:00|87.08|85.08|87.19|85.19|87.19|85.19|86.97|84.97|0
1702433100000|2023-12-13 02:05:00|87.08|85.08|87.19|85.19|87.19|85.19|86.97|84.97|0
1702433400000|2023-12-13 02:10:00|87.07|85.07|87.3|85.3|87.3|85.3|87.07|85.07|0
1702433700000|2023-12-13 02:15:00|87.18|85.18|87.4|85.4|87.52|85.52|87.18|85.18|0
1702434000000|2023-12-13 02:20:00|87.52|85.52|87.07|85.07|87.52|85.52|87.07|85.07|0
1702434300000|2023-12-13 02:25:00|87.18|85.18|86.74|84.74|87.18|85.18|86.74|84.74|0
1702434600000|2023-12-13 02:30:00|86.73|84.73|86.62|84.62|86.85|84.85|86.62|84.62|0
1702434900000|2023-12-13 02:35:00|86.73|84.73|86.62|84.62|86.73|84.73|86.4|84.4|0
1702435200000|2023-12-13 02:40:00|86.51|84.51|86.73|84.73|86.84|84.84|86.51|84.51|0
1702435500000|2023-12-13 02:45:00|86.62|84.62|86.84|84.84|86.84|84.84|86.62|84.62|0
1702435800000|2023-12-13 02:50:00|86.73|84.73|86.84|84.84|86.84|84.84|86.73|84.73|0
1702436100000|2023-12-13 02:55:00|86.73|84.73|86.72|84.72|86.83|84.83|86.61|84.61|0
1702436400000|2023-12-13 03:00:00|86.78|84.78|86.61|84.61|86.83|84.83|86.5|84.5|0
1702436700000|2023-12-13 03:05:00|86.55|84.55|86.61|84.61|86.72|84.72|86.55|84.55|0
1702437000000|2023-12-13 03:10:00|86.66|84.66|86.61|84.61|86.72|84.72|86.61|84.61|0
1702437300000|2023-12-13 03:15:00|86.5|84.5|86.49|84.49|86.61|84.61|86.39|84.39|0
1702437600000|2023-12-13 03:20:00|86.6|84.6|86.6|84.6|86.6|84.6|86.49|84.49|0
1702437900000|2023-12-13 03:25:00|86.49|84.49|86.27|84.27|86.49|84.49|86.27|84.27|0
1702438200000|2023-12-13 03:30:00|86.38|84.38|86.16|84.16|86.38|84.38|86.16|84.16|0
1702438800000|2023-12-13 03:40:00|86.05|84.05|86.48|84.48|86.49|84.49|86.05|84.05|0
1702439100000|2023-12-13 03:45:00|86.37|84.37|86.48|84.48|86.48|84.48|86.37|84.37|0
1702439400000|2023-12-13 03:50:00|86.54|84.54|86.59|84.59|86.59|84.59|86.54|84.54|0
1702439700000|2023-12-13 03:55:00|86.48|84.48|86.48|84.48|86.53|84.53|86.48|84.48|0
1702440000000|2023-12-13 04:00:00|86.59|84.59|86.37|84.37|86.59|84.59|86.37|84.37|0
1702440300000|2023-12-13 04:05:00|86.31|84.31|86.36|84.36|86.48|84.48|86.26|84.26|0
1702440600000|2023-12-13 04:10:00|86.47|84.47|86.47|84.47|86.47|84.47|86.36|84.36|0
1702440900000|2023-12-13 04:15:00|86.36|84.36|86.25|84.25|86.36|84.36|86.14|84.14|0
1702441200000|2023-12-13 04:20:00|86.36|84.36|86.25|84.25|86.36|84.36|86.14|84.14|0
1702441800000|2023-12-13 04:30:00|86.24|84.24|86.13|84.13|86.24|84.24|86.13|84.13|0
1702442100000|2023-12-13 04:35:00|86.24|84.24|86.35|84.35|86.35|84.35|86.24|84.24|0
1702442400000|2023-12-13 04:40:00|86.46|84.46|86.35|84.35|86.57|84.57|86.35|84.35|0
1702442700000|2023-12-13 04:45:00|86.46|84.46|86.68|84.68|86.68|84.68|86.46|84.46|0
1702443000000|2023-12-13 04:50:00|86.79|84.79|86.79|84.79|86.9|84.9|86.68|84.68|0
1702443300000|2023-12-13 04:55:00|86.68|84.68|86.79|84.79|86.79|84.79|86.68|84.68|0
1702443600000|2023-12-13 05:00:00|86.9|84.9|86.79|84.79|86.9|84.9|86.79|84.79|0
1702443900000|2023-12-13 05:05:00|86.78|84.78|86.67|84.67|86.9|84.9|86.67|84.67|0
1702444200000|2023-12-13 05:10:00|86.78|84.78|86.89|84.89|86.89|84.89|86.78|84.78|0
1702444500000|2023-12-13 05:15:00|86.78|84.78|87|85|87|85|86.78|84.78|0
1702444800000|2023-12-13 05:20:00|87.11|85.11|86.89|84.89|87.11|85.11|86.89|84.89|0
1702445100000|2023-12-13 05:25:00|87|85|86.78|84.78|87|85|86.78|84.78|0
1702445400000|2023-12-13 05:30:00|86.77|84.77|86.88|84.88|87|85|86.77|84.77|0
1702445700000|2023-12-13 05:35:00|86.99|84.99|86.66|84.66|86.99|84.99|86.66|84.66|0
1702446000000|2023-12-13 05:40:00|86.77|84.77|86.77|84.77|86.77|84.77|86.66|84.66|0
1702446300000|2023-12-13 05:45:00|86.66|84.66|86.77|84.77|86.77|84.77|86.66|84.66|0
1702446600000|2023-12-13 05:50:00|86.71|84.71|86.32|84.32|86.77|84.77|86.21|84.21|0
1702446900000|2023-12-13 05:55:00|86.21|84.21|86.54|84.54|86.54|84.54|86.21|84.21|0
1702447200000|2023-12-13 06:00:00|86.43|84.43|86.43|84.43|86.54|84.54|86.43|84.43|0
1702447500000|2023-12-13 06:05:00|86.32|84.32|86.21|84.21|86.32|84.32|86.21|84.21|0
1702447800000|2023-12-13 06:10:00|86.26|84.26|86.43|84.43|86.43|84.43|86.21|84.21|0
1702448100000|2023-12-13 06:15:00|86.54|84.54|86.42|84.42|86.65|84.65|86.42|84.42|0
1702448400000|2023-12-13 06:20:00|86.31|84.31|86.2|84.2|86.42|84.42|86.09|84.09|0
1702448700000|2023-12-13 06:25:00|86.09|84.09|85.98|83.98|86.09|84.09|85.98|83.98|0
1702449000000|2023-12-13 06:30:00|86.09|84.09|85.87|83.87|86.2|84.2|85.87|83.87|0
1702449300000|2023-12-13 06:35:00|85.92|83.92|86.2|84.2|86.2|84.2|85.87|83.87|0
1702449600000|2023-12-13 06:40:00|86.19|84.19|86.19|84.19|86.3|84.3|86.19|84.19|0
1702449900000|2023-12-13 06:45:00|86.08|84.08|85.86|83.86|86.19|84.19|85.86|83.86|0
1702450200000|2023-12-13 06:50:00|85.97|83.97|85.75|83.75|85.97|83.97|85.75|83.75|0
1702450500000|2023-12-13 06:55:00|85.86|83.86|85.97|83.97|85.97|83.97|85.75|83.75|0
1702450800000|2023-12-13 07:00:00|85.75|83.75|85.97|83.97|85.97|83.97|85.75|83.75|0
1702451100000|2023-12-13 07:05:00|86.02|84.02|86.63|84.63|86.63|84.63|86.02|84.02|0
1702451400000|2023-12-13 07:10:00|86.51|84.51|86.18|84.18|86.62|84.62|86.18|84.18|0
1702451700000|2023-12-13 07:15:00|86.23|84.23|86.4|84.4|86.4|84.4|86.23|84.23|0
1702452000000|2023-12-13 07:20:00|86.29|84.29|86.73|84.73|86.73|84.73|86.29|84.29|0
1702452300000|2023-12-13 07:25:00|86.62|84.62|86.95|84.95|86.95|84.95|86.51|84.51|0
1702452600000|2023-12-13 07:30:00|86.84|84.84|86.73|84.73|87.31|85.31|86.62|84.62|0
1702452900000|2023-12-13 07:35:00|86.62|84.62|86.51|84.51|86.73|84.73|86.4|84.4|0
1702453200000|2023-12-13 07:40:00|86.5|84.5|86.83|84.83|86.83|84.83|86.5|84.5|0
1702453500000|2023-12-13 07:45:00|86.72|84.72|86.5|84.5|87.17|85.17|86.5|84.5|0
1702453800000|2023-12-13 07:50:00|86.39|84.39|86.17|84.17|86.5|84.5|86.17|84.17|0
1702454100000|2023-12-13 07:55:00|86.11|84.11|85.95|83.95|86.17|84.17|85.84|83.84|0
1702454400000|2023-12-13 08:00:00|86|84|86.5|84.5|86.83|84.83|85.95|83.95|0
1702454700000|2023-12-13 08:05:00|86.61|84.61|86.94|84.94|87.05|85.05|86.27|84.27|0
1702455000000|2023-12-13 08:10:00|86.88|84.88|86.6|84.6|86.88|84.88|86.38|84.38|0
1702455300000|2023-12-13 08:15:00|86.49|84.49|86.71|84.71|86.82|84.82|86.27|84.27|0
1702455600000|2023-12-13 08:20:00|86.6|84.6|86.82|84.82|86.82|84.82|86.6|84.6|0
1702455900000|2023-12-13 08:25:00|86.71|84.71|86.6|84.6|86.82|84.82|86.38|84.38|0
1702456200000|2023-12-13 08:30:00|86.49|84.49|87.15|85.15|87.26|85.26|86.49|84.49|0
1702456500000|2023-12-13 08:35:00|87.26|85.26|86.81|84.81|87.26|85.26|86.59|84.59|0
1702456800000|2023-12-13 08:40:00|86.7|84.7|86.37|84.37|86.81|84.81|86.37|84.37|0
1702457100000|2023-12-13 08:45:00|86.48|84.48|86.81|84.81|86.81|84.81|86.37|84.37|0
1702457400000|2023-12-13 08:50:00|86.7|84.7|86.81|84.81|86.81|84.81|86.37|84.37|0
1702457700000|2023-12-13 08:55:00|86.92|84.92|87.47|85.47|87.47|85.47|86.81|84.81|0
1702458000000|2023-12-13 09:00:00|87.58|85.58|86.58|84.58|87.58|85.58|86.58|84.58|0
1702458300000|2023-12-13 09:05:00|86.69|84.69|86.8|84.8|87.02|85.02|86.47|84.47|0
1702458600000|2023-12-13 09:10:00|86.69|84.69|86.47|84.47|86.8|84.8|86.3|84.3|0
1702458900000|2023-12-13 09:15:00|86.58|84.58|86.58|84.58|86.58|84.58|86.25|84.25|0
1702459200000|2023-12-13 09:20:00|86.47|84.47|87.02|85.02|87.24|85.24|86.47|84.47|0
1702459500000|2023-12-13 09:25:00|86.91|84.91|86.74|84.74|87.13|85.13|86.68|84.68|0
1702459800000|2023-12-13 09:30:00|86.68|84.68|87.12|85.12|87.12|85.12|86.57|84.57|0
1702460100000|2023-12-13 09:35:00|87.23|85.23|86.79|84.79|87.23|85.23|86.73|84.73|0
1702460400000|2023-12-13 09:40:00|86.68|84.68|86.9|84.9|87.12|85.12|86.57|84.57|0
1702460700000|2023-12-13 09:45:00|86.79|84.79|87.01|85.01|87.01|85.01|86.34|84.34|0
1702461000000|2023-12-13 09:50:00|86.9|84.9|86.89|84.89|87.12|85.12|86.67|84.67|0
1702461300000|2023-12-13 09:55:00|86.78|84.78|86.67|84.67|86.89|84.89|86.56|84.56|0
1702461600000|2023-12-13 10:00:00|86.56|84.56|86.45|84.45|86.78|84.78|86.34|84.34|0
1702461900000|2023-12-13 10:05:00|86.34|84.34|86.23|84.23|86.34|84.34|86.12|84.12|0
1702462200000|2023-12-13 10:10:00|86.17|84.17|86.78|84.78|86.78|84.78|86.11|84.11|0
1702462500000|2023-12-13 10:15:00|86.89|84.89|86|84|86.89|84.89|86|84|0
1702462800000|2023-12-13 10:20:00|86.11|84.11|86.11|84.11|86.22|84.22|85.94|83.94|0
1702463100000|2023-12-13 10:25:00|86|84|86.22|84.22|86.33|84.33|86|84|0
1702463400000|2023-12-13 10:30:00|86.11|84.11|86.33|84.33|86.55|84.55|86.11|84.11|0
1702463700000|2023-12-13 10:35:00|86.22|84.22|85.99|83.99|86.27|84.27|85.99|83.99|0
1702464000000|2023-12-13 10:40:00|86.05|84.05|85.99|83.99|86.32|84.32|85.99|83.99|0
1702464300000|2023-12-13 10:45:00|86.1|84.1|86.21|84.21|86.43|84.43|86.1|84.1|0
1702464600000|2023-12-13 10:50:00|86.32|84.32|86.65|84.65|86.76|84.76|86.32|84.32|0
1702464900000|2023-12-13 10:55:00|86.76|84.76|86.21|84.21|86.98|84.98|86.1|84.1|0
1702465200000|2023-12-13 11:00:00|86.1|84.1|85.87|83.87|86.32|84.32|85.87|83.87|0
1702465500000|2023-12-13 11:05:00|85.98|83.98|86.09|84.09|86.2|84.2|85.87|83.87|0
1702465800000|2023-12-13 11:10:00|86.14|84.14|86.64|84.64|86.64|84.64|86.14|84.14|0
1702466100000|2023-12-13 11:15:00|86.75|84.75|86.97|84.97|87.19|85.19|86.64|84.64|0
1702466400000|2023-12-13 11:20:00|87.02|85.02|87.3|85.3|87.3|85.3|87.02|85.02|0
1702466700000|2023-12-13 11:25:00|87.24|85.24|87.08|85.08|87.41|85.41|86.97|84.97|0
1702467000000|2023-12-13 11:30:00|87.13|85.13|87.3|85.3|87.41|85.41|87.08|85.08|0
1702467300000|2023-12-13 11:35:00|87.41|85.41|87.3|85.3|87.41|85.41|87.07|85.07|0
1702467600000|2023-12-13 11:40:00|87.24|85.24|87.29|85.29|87.52|85.52|87.18|85.18|0
1702467900000|2023-12-13 11:45:00|87.18|85.18|86.85|84.85|87.18|85.18|86.74|84.74|0
1702468200000|2023-12-13 11:50:00|86.96|84.96|86.85|84.85|87.07|85.07|86.74|84.74|0
1702468500000|2023-12-13 11:55:00|86.74|84.74|86.85|84.85|86.85|84.85|86.62|84.62|0
1702468800000|2023-12-13 12:00:00|86.73|84.73|86.84|84.84|87.07|85.07|86.62|84.62|0
1702469100000|2023-12-13 12:05:00|86.73|84.73|86.29|84.29|86.79|84.79|86.29|84.29|0
1702469400000|2023-12-13 12:10:00|86.4|84.4|86.84|84.84|86.95|84.95|86.34|84.34|0
1702469700000|2023-12-13 12:15:00|86.78|84.78|86.73|84.73|86.89|84.89|86.73|84.73|0
1702470000000|2023-12-13 12:20:00|86.78|84.78|86.17|84.17|86.78|84.78|86.17|84.17|0
1702470300000|2023-12-13 12:25:00|86.11|84.11|86.06|84.06|86.17|84.17|85.95|83.95|0
1702470600000|2023-12-13 12:30:00|86.17|84.17|86.61|84.61|86.61|84.61|86.06|84.06|0
1702470900000|2023-12-13 12:35:00|86.5|84.5|86.28|84.28|86.72|84.72|86.06|84.06|0
1702471200000|2023-12-13 12:40:00|86.22|84.22|85.83|83.83|86.28|84.28|85.83|83.83|0
1702471500000|2023-12-13 12:45:00|85.89|83.89|85.94|83.94|86.11|84.11|85.83|83.83|0
1702471800000|2023-12-13 12:50:00|85.83|83.83|86.05|84.05|86.27|84.27|85.83|83.83|0
1702472100000|2023-12-13 12:55:00|86.16|84.16|85.94|83.94|86.16|84.16|85.83|83.83|0
1702472400000|2023-12-13 13:00:00|86.05|84.05|86.05|84.05|86.16|84.16|85.83|83.83|0
1702472700000|2023-12-13 13:05:00|86.16|84.16|86.26|84.26|86.38|84.38|86.04|84.04|0
1702473000000|2023-12-13 13:10:00|86.15|84.15|86.15|84.15|86.26|84.26|85.71|83.71|0
1702473300000|2023-12-13 13:15:00|86.04|84.04|85.93|83.93|86.26|84.26|85.93|83.93|0
1702473600000|2023-12-13 13:20:00|86.04|84.04|86.37|84.37|86.37|84.37|85.93|83.93|0
1702473900000|2023-12-13 13:25:00|86.26|84.26|86.48|84.48|86.92|84.92|86.26|84.26|0
1702474200000|2023-12-13 13:30:00|86.59|84.59|86.59|84.59|87.92|85.92|86.48|84.48|0
1702474500000|2023-12-13 13:35:00|86.7|84.7|87.47|85.47|87.92|85.92|86.7|84.7|0
1702474800000|2023-12-13 13:40:00|87.36|85.36|87.69|85.69|87.69|85.69|86.69|84.69|0
1702475100000|2023-12-13 13:45:00|87.92|85.92|88.47|86.47|88.7|86.7|87.47|85.47|0
1702475400000|2023-12-13 13:50:00|88.42|86.42|89.03|87.03|89.15|87.15|88.14|86.14|0
1702475700000|2023-12-13 13:55:00|88.92|86.92|88.81|86.81|88.92|86.92|88.36|86.36|0
1702476000000|2023-12-13 14:00:00|88.75|86.75|88.8|86.8|88.92|86.92|88.47|86.47|0
1702476300000|2023-12-13 14:05:00|88.58|86.58|88.35|86.35|88.69|86.69|88.13|86.13|0
1702476600000|2023-12-13 14:10:00|88.24|86.24|87.9|85.9|88.69|86.69|87.9|85.9|0
1702476900000|2023-12-13 14:15:00|87.85|85.85|87.46|85.46|88.13|86.13|87.46|85.46|0
1702477200000|2023-12-13 14:20:00|87.34|85.34|87.34|85.34|87.68|85.68|87.34|85.34|0
1702477500000|2023-12-13 14:25:00|87.4|85.4|84.92|82.92|87.4|85.4|84.92|82.92|0
1702477800000|2023-12-13 14:30:00|85.03|83.03|86.67|84.67|86.67|84.67|84.37|82.37|0
1702478100000|2023-12-13 14:35:00|86.78|84.78|86.01|84.01|86.78|84.78|85.79|83.79|0
1702478400000|2023-12-13 14:40:00|86.23|84.23|85.02|83.02|86.45|84.45|84.91|82.91|0
1702478700000|2023-12-13 14:45:00|85.13|83.13|85.24|83.24|85.46|83.46|84.69|82.69|0
1702479000000|2023-12-13 14:50:00|85.13|83.13|84.96|82.96|85.24|83.24|84.58|82.58|0
1702479300000|2023-12-13 14:55:00|84.91|82.91|85.12|83.12|85.45|83.45|84.69|82.69|0
1702479600000|2023-12-13 15:00:00|84.79|82.79|84.79|82.79|85.23|83.23|84.58|82.58|0
1702479900000|2023-12-13 15:05:00|84.9|82.9|85.56|83.56|85.56|83.56|84.36|82.36|0
1702480200000|2023-12-13 15:10:00|85.67|83.67|85.88|83.88|86.33|84.33|85.67|83.67|0
1702480500000|2023-12-13 15:15:00|85.77|83.77|86.66|84.66|86.66|84.66|85.77|83.77|0
1702480800000|2023-12-13 15:20:00|86.77|84.77|86.76|84.76|86.88|84.88|85.99|83.99|0
1702481100000|2023-12-13 15:25:00|86.87|84.87|86.76|84.76|86.87|84.87|86.32|84.32|0
1702481400000|2023-12-13 15:30:00|86.65|84.65|86.43|84.43|87.43|85.43|86.32|84.32|0
1702481700000|2023-12-13 15:35:00|86.54|84.54|87.2|85.2|87.54|85.54|86.43|84.43|0
1702482000000|2023-12-13 15:40:00|87.31|85.31|87.87|85.87|87.87|85.87|86.98|84.98|0
1702482300000|2023-12-13 15:45:00|87.98|85.98|88.76|86.76|88.76|86.76|87.76|85.76|0
1702482600000|2023-12-13 15:50:00|88.65|86.65|88.09|86.09|88.65|86.65|87.98|85.98|0
1702482900000|2023-12-13 15:55:00|88.03|86.03|88.09|86.09|88.54|86.54|87.86|85.86|0
1702483200000|2023-12-13 16:00:00|88.2|86.2|88.31|86.31|88.98|86.98|88.2|86.2|0
1702483500000|2023-12-13 16:05:00|88.2|86.2|87.58|85.58|88.2|86.2|87.3|85.3|0
1702483800000|2023-12-13 16:10:00|87.64|85.64|87.52|85.52|87.75|85.75|87.08|85.08|0
1702484100000|2023-12-13 16:15:00|87.74|85.74|87.63|85.63|88.08|86.08|87.41|85.41|0
1702484400000|2023-12-13 16:20:00|87.52|85.52|87.18|85.18|88.08|86.08|87.18|85.18|0
1702484700000|2023-12-13 16:25:00|87.07|85.07|86.96|84.96|87.41|85.41|86.85|84.85|0
1702485000000|2023-12-13 16:30:00|87.07|85.07|87.07|85.07|87.63|85.63|86.74|84.74|0
1702485300000|2023-12-13 16:35:00|86.96|84.96|86.62|84.62|87.4|85.4|86.4|84.4|0
1702485600000|2023-12-13 16:40:00|86.51|84.51|86.73|84.73|87.07|85.07|86.29|84.29|0
1702485900000|2023-12-13 16:45:00|86.62|84.62|86.62|84.62|87.06|85.06|86.29|84.29|0
1702486200000|2023-12-13 16:50:00|86.73|84.73|86.73|84.73|86.84|84.84|86.07|84.07|0
1702486500000|2023-12-13 16:55:00|86.62|84.62|85.84|83.84|86.62|84.62|85.73|83.73|0
1702486800000|2023-12-13 17:00:00|85.95|83.95|85.4|83.4|86.06|84.06|85.07|83.07|0
1702487100000|2023-12-13 17:05:00|85.51|83.51|85.51|83.51|85.62|83.62|85.07|83.07|0
1702487400000|2023-12-13 17:10:00|85.4|83.4|85.84|83.84|86.06|84.06|85.4|83.4|0
1702487700000|2023-12-13 17:15:00|85.95|83.95|85.51|83.51|85.95|83.95|85.51|83.51|0
1702488000000|2023-12-13 17:20:00|85.56|83.56|85.28|83.28|85.84|83.84|85.28|83.28|0
1702488300000|2023-12-13 17:25:00|85.39|83.39|85.39|83.39|85.83|83.83|85.28|83.28|0
1702488600000|2023-12-13 17:30:00|85.28|83.28|85.5|83.5|85.83|83.83|84.84|82.84|0
1702488900000|2023-12-13 17:35:00|85.39|83.39|85.5|83.5|85.5|83.5|84.62|82.62|0
1702489200000|2023-12-13 17:40:00|85.39|83.39|85.17|83.17|85.5|83.5|84.84|82.84|0
1702489500000|2023-12-13 17:45:00|85.06|83.06|85.49|83.49|85.49|83.49|84.95|82.95|0
1702489800000|2023-12-13 17:50:00|85.6|83.6|85.49|83.49|85.71|83.71|85.38|83.38|0
1702490100000|2023-12-13 17:55:00|85.6|83.6|85.27|83.27|85.6|83.6|85.05|83.05|0
1702490400000|2023-12-13 18:00:00|85.38|83.38|84.29|82.29|85.38|83.38|84.29|82.29|0
1702490700000|2023-12-13 18:05:00|84.4|82.4|84.07|82.07|84.5|82.5|83.96|81.96|0
1702491000000|2023-12-13 18:10:00|83.96|81.96|84.28|82.28|84.5|82.5|83.74|81.74|0
1702491300000|2023-12-13 18:15:00|84.39|82.39|83.85|81.85|84.5|82.5|83.63|81.63|0
1702491600000|2023-12-13 18:20:00|83.74|81.74|84.17|82.17|84.17|82.17|83.57|81.57|0
1702491900000|2023-12-13 18:25:00|84.06|82.06|83.84|81.84|84.39|82.39|83.73|81.73|0
1702492200000|2023-12-13 18:30:00|83.95|81.95|84.06|82.06|84.28|82.28|83.63|81.63|0
1702492500000|2023-12-13 18:35:00|84.17|82.17|84.27|82.27|84.27|82.27|83.95|81.95|0
1702492800000|2023-12-13 18:40:00|84.38|82.38|84.27|82.27|84.49|82.49|83.95|81.95|0
1702493100000|2023-12-13 18:45:00|84.38|82.38|84.6|82.6|84.81|82.81|84.27|82.27|0
1702493400000|2023-12-13 18:50:00|84.49|82.49|85.36|83.36|85.47|83.47|84.49|82.49|0
1702493700000|2023-12-13 18:55:00|85.47|83.47|84.64|82.64|85.69|83.69|84.64|82.64|0
1702494000000|2023-12-13 19:00:00|84.75|82.75|95.13|93.13|95.13|93.13|84.75|82.75|0
1702494300000|2023-12-13 19:05:00|95.48|93.48|97.38|95.38|97.38|95.38|94.42|92.42|0
1702494600000|2023-12-13 19:10:00|97.5|95.5|97.49|95.49|97.61|95.61|96.54|94.54|0
1702494900000|2023-12-13 19:15:00|97.61|95.61|98.45|96.45|98.45|96.45|97.37|95.37|0
1702495200000|2023-12-13 19:20:00|98.33|96.33|99.65|97.65|100.99|98.99|98.33|96.33|0
1702495500000|2023-12-13 19:25:00|99.78|97.78|99.05|97.05|99.78|97.78|98.21|96.21|0
1702495800000|2023-12-13 19:30:00|99.17|97.17|102.25|100.25|102.37|100.37|97.89|95.89|0
1702496100000|2023-12-13 19:35:00|102.49|100.49|105.97|103.97|105.97|103.97|102.37|100.37|0
1702496400000|2023-12-13 19:40:00|106.09|104.09|108.37|106.37|109.01|107.01|105.84|103.84|0
1702496700000|2023-12-13 19:45:00|108.5|106.5|108.97|106.97|109.99|107.99|107.35|105.35|0
1702497000000|2023-12-13 19:50:00|108.59|106.59|110.99|108.99|111.12|109.12|108.06|106.06|0
1702497300000|2023-12-13 19:55:00|110.86|108.86|112.02|110.02|113.71|111.71|110.86|108.86|0
1702497600000|2023-12-13 20:00:00|112.15|110.15|116.73|114.73|116.87|114.87|111.12|109.12|0
1702497900000|2023-12-13 20:05:00|116.87|114.87|114.1|112.1|117.27|115.27|113.18|111.18|0
1702498200000|2023-12-13 20:10:00|114.23|112.23|109.43|107.43|114.23|112.23|109.43|107.43|0
1702498500000|2023-12-13 20:15:00|108.91|106.91|107.76|105.76|110.07|108.07|107.63|105.63|0
1702498800000|2023-12-13 20:20:00|107.89|105.89|103.11|101.11|108.27|106.27|103.11|101.11|0
1702499100000|2023-12-13 20:25:00|103.23|101.23|105.73|103.73|105.98|103.98|102.12|100.12|0
1702499400000|2023-12-13 20:30:00|105.35|103.35|106.11|104.11|106.36|104.36|103.73|101.73|0
1702499700000|2023-12-13 20:35:00|106.23|104.23|110.58|108.58|110.58|108.58|106.23|104.23|0
1702500000000|2023-12-13 20:40:00|110.71|108.71|110.71|108.71|111.1|109.1|109.93|107.93|0
1702500300000|2023-12-13 20:45:00|110.84|108.84|110.32|108.32|110.84|108.84|109.41|107.41|0
1702500600000|2023-12-13 20:50:00|110.7|108.7|109.99|107.99|110.96|108.96|107.24|105.24|0
1702500900000|2023-12-13 20:55:00|109.93|107.93|114.1|112.1|114.1|112.1|109.93|107.93|0
1702501200000|2023-12-13 21:00:00|114.36|112.36|113.28|111.28|115.85|113.85|112.89|110.89|0
1702501500000|2023-12-13 21:05:00|113.15|111.15|113.28|111.28|113.41|111.41|112.23|110.23|0
1702501800000|2023-12-13 21:10:00|113.54|111.54|114.07|112.07|114.47|112.47|113.54|111.54|0
1702502100000|2023-12-13 21:15:00|113.64|111.44|114.59|112.39|114.73|112.53|113.38|111.18|0
1702502400000|2023-12-13 21:20:00|114.73|112.53|114.86|112.66|114.99|112.79|114.46|112.26|0
1702502700000|2023-12-13 21:25:00|114.79|112.59|114.19|111.99|114.99|112.79|114.19|111.99|0
1702503000000|2023-12-13 21:30:00|114.06|111.86|114.32|112.12|114.46|112.26|113.93|111.73|0
1702503300000|2023-12-13 21:35:00|114.19|111.99|114.06|111.86|114.19|111.99|113.92|111.72|0
1702503600000|2023-12-13 21:40:00|114.19|111.99|113.92|111.72|114.45|112.25|113.79|111.59|0
1702503900000|2023-12-13 21:45:00|114.05|111.85|113.46|111.26|114.05|111.85|113.39|111.19|0
1702504200000|2023-12-13 21:50:00|113.39|111.19|113|110.8|113.66|111.46|113|110.8|0
1702504500000|2023-12-13 21:55:00|113.06|110.86|112.8|110.6|113.13|110.93|112.67|110.47|0
1702504800000|2023-12-13 22:00:00|112.67|110.47|112.45|110.25|112.67|110.47|112.42|110.22|0
1702505100000|2023-12-13 22:05:00|112.51|110.31|112.72|110.52|112.8|110.6|112.4|110.2|0
1702505400000|2023-12-13 22:10:00|112.53|110.33|112.51|110.31|112.76|110.56|112.44|110.24|0
1702505700000|2023-12-13 22:15:00|112.72|110.52|112.91|110.71|112.99|110.79|112.68|110.48|0
1702506000000|2023-12-13 22:20:00|112.93|110.73|113.2|111|113.38|111.18|112.93|110.73|0
1702506300000|2023-12-13 22:25:00|113.35|111.15|113.43|111.23|113.45|111.25|113.35|111.15|0
1702506600000|2023-12-13 22:30:00|113.52|111.32|113.52|111.32|113.55|111.35|113.51|111.31|0
1702506900000|2023-12-13 22:35:00|113.56|111.36|113.74|111.54|113.74|111.54|113.56|111.36|0
1702507200000|2023-12-13 22:40:00|113.82|111.62|113.96|111.76|113.96|111.76|113.74|111.54|0
1702507500000|2023-12-13 22:45:00|113.89|111.69|114.06|111.86|114.12|111.92|113.89|111.69|0
1702507800000|2023-12-13 22:50:00|114.04|111.84|114.15|111.95|114.15|111.95|114.04|111.84|0
1702508100000|2023-12-13 22:55:00|114.14|111.94|113.98|111.78|114.2|112|113.98|111.78|0
1702508400000|2023-12-13 23:00:00|114.48|112.28|115.08|112.88|115.08|112.88|113.89|111.69|0
1702508700000|2023-12-13 23:05:00|115.21|113.01|115.61|113.41|115.74|113.54|115.08|112.88|0
1702509000000|2023-12-13 23:10:00|115.67|113.47|115.34|113.14|116.01|113.81|115.34|113.14|0
1702509300000|2023-12-13 23:15:00|115.48|113.28|115.21|113.01|115.48|113.28|115.08|112.88|0
1702509600000|2023-12-13 23:20:00|115.34|113.14|116.14|113.94|116.14|113.94|115.21|113.01|0
1702509900000|2023-12-13 23:25:00|116.07|113.87|116.4|114.2|116.54|114.34|115.87|113.67|0
1702510200000|2023-12-13 23:30:00|116.27|114.07|116.53|114.33|116.67|114.47|116.27|114.07|0
1702510500000|2023-12-13 23:35:00|116.67|114.47|116.93|114.73|116.93|114.73|116.53|114.33|0
1702510800000|2023-12-13 23:40:00|116.8|114.6|118.14|115.94|118.14|115.94|116.8|114.6|0
1702511100000|2023-12-13 23:45:00|118.01|115.81|118|115.8|118.14|115.94|117.74|115.54|0
1702511400000|2023-12-13 23:50:00|117.93|115.73|118|115.8|118.54|116.34|117.87|115.67|0
1702511700000|2023-12-13 23:55:00|118.07|115.87|118.27|116.07|118.27|116.07|117.87|115.67|0
1702512000000|2023-12-14 00:00:00|118.13|115.93|118.81|116.61|118.94|116.74|118.13|115.93|0
1702512300000|2023-12-14 00:05:00|118.87|116.67|119.08|116.88|119.48|117.28|118.67|116.47|0
1702512600000|2023-12-14 00:10:00|119.14|116.94|120.03|117.83|120.16|117.96|119.08|116.88|0
1702512900000|2023-12-14 00:15:00|119.89|117.69|120.98|118.78|121.25|119.05|119.62|117.42|0
1702513200000|2023-12-14 00:20:00|121.11|118.91|121.11|118.91|121.25|119.05|120.7|118.5|0
1702513500000|2023-12-14 00:25:00|120.98|118.78|121.11|118.91|121.8|119.6|120.98|118.78|0
1702513800000|2023-12-14 00:30:00|121.38|119.18|121.66|119.46|122.07|119.87|121.38|119.18|0
1702514100000|2023-12-14 00:35:00|121.79|119.59|121.65|119.45|122.07|119.87|121.38|119.18|0
1702514400000|2023-12-14 00:40:00|121.79|119.59|121.79|119.59|121.93|119.73|121.17|118.97|0
1702514700000|2023-12-14 00:45:00|121.93|119.73|122.34|120.14|122.34|120.14|121.52|119.32|0
1702515000000|2023-12-14 00:50:00|122.2|120|121.92|119.72|122.34|120.14|121.71|119.51|0
1702515300000|2023-12-14 00:55:00|121.85|119.65|122.2|120|122.2|120|121.79|119.59|0
1702515600000|2023-12-14 01:00:00|122.06|119.86|122.06|119.86|122.33|120.13|121.85|119.65|0
1702515900000|2023-12-14 01:05:00|122.12|119.92|121.78|119.58|122.33|120.13|121.78|119.58|0
1702516200000|2023-12-14 01:10:00|121.71|119.51|121.78|119.58|122.19|119.99|121.64|119.44|0
1702516500000|2023-12-14 01:15:00|121.64|119.44|123|120.8|123|120.8|121.64|119.44|0
1702516800000|2023-12-14 01:20:00|123.14|120.94|122.86|120.66|123.14|120.94|122.59|120.39|0
1702517100000|2023-12-14 01:25:00|122.73|120.53|122.59|120.39|122.73|120.53|122.45|120.25|0
1702517400000|2023-12-14 01:30:00|122.62|120.62|124.28|122.28|124.28|122.28|122.62|120.62|0
1702517700000|2023-12-14 01:35:00|124.41|122.41|123.58|121.58|124.69|122.69|123.58|121.58|0
1702518000000|2023-12-14 01:40:00|123.44|121.44|123.31|121.31|123.58|121.58|123.17|121.17|0
1702518300000|2023-12-14 01:45:00|123.17|121.17|123.03|121.03|123.31|121.31|122.75|120.75|0
1702518600000|2023-12-14 01:50:00|123.09|121.09|123.44|121.44|123.58|121.58|123.09|121.09|0
1702518900000|2023-12-14 01:55:00|123.3|121.3|123.85|121.85|123.85|121.85|123.3|121.3|0
1702519200000|2023-12-14 02:00:00|123.71|121.71|124.4|122.4|124.4|122.4|123.71|121.71|0
1702519500000|2023-12-14 02:05:00|124.26|122.26|124.68|122.68|124.68|122.68|123.99|121.99|0
1702519800000|2023-12-14 02:10:00|124.54|122.54|124.95|122.95|125.09|123.09|124.4|122.4|0
1702520100000|2023-12-14 02:15:00|125.09|123.09|124.81|122.81|125.09|123.09|124.81|122.81|0
1702520400000|2023-12-14 02:20:00|124.67|122.67|125.23|123.23|125.36|123.36|124.67|122.67|0
1702520700000|2023-12-14 02:25:00|125.09|123.09|125.5|123.5|125.5|123.5|124.95|122.95|0
1702521000000|2023-12-14 02:30:00|125.36|123.36|125.22|123.22|125.78|123.78|125.08|123.08|0
1702521300000|2023-12-14 02:35:00|125.08|123.08|124.66|122.66|125.36|123.36|124.66|122.66|0
1702521600000|2023-12-14 02:40:00|124.53|122.53|123.97|121.97|124.66|122.66|123.69|121.69|0
1702521900000|2023-12-14 02:45:00|123.83|121.83|124.24|122.24|124.38|122.38|123.69|121.69|0
1702522200000|2023-12-14 02:50:00|124.38|122.38|124.1|122.1|124.52|122.52|124.1|122.1|0
1702522500000|2023-12-14 02:55:00|124.24|122.24|124.24|122.24|124.38|122.38|124.1|122.1|0
1702522800000|2023-12-14 03:00:00|124.38|122.38|124.31|122.31|124.66|122.66|124.24|122.24|0
1702523100000|2023-12-14 03:05:00|124.38|122.38|124.38|122.38|124.52|122.52|124.24|122.24|0
1702523400000|2023-12-14 03:10:00|124.24|122.24|124.1|122.1|124.37|122.37|124.1|122.1|0
1702523700000|2023-12-14 03:15:00|123.96|121.96|123.68|121.68|123.96|121.96|123.54|121.54|0
1702524000000|2023-12-14 03:20:00|123.54|121.54|123.54|121.54|123.82|121.82|123.26|121.26|0
1702524300000|2023-12-14 03:25:00|123.4|121.4|122.99|120.99|123.54|121.54|122.99|120.99|0
1702524600000|2023-12-14 03:30:00|123.13|121.13|123.26|121.26|123.4|121.4|123.12|121.12|0
1702524900000|2023-12-14 03:35:00|123.12|121.12|122.16|120.16|123.12|121.12|122.02|120.02|0
1702525200000|2023-12-14 03:40:00|122.3|120.3|122.3|120.3|122.43|120.43|122.02|120.02|0
1702525500000|2023-12-14 03:45:00|122.16|120.16|122.57|120.57|122.57|120.57|122.02|120.02|0
1702525800000|2023-12-14 03:50:00|122.5|120.5|122.57|120.57|122.7|120.7|122.16|120.16|0
1702526100000|2023-12-14 03:55:00|122.7|120.7|123.11|121.11|123.11|121.11|122.7|120.7|0
1702526400000|2023-12-14 04:00:00|122.98|120.98|123.25|121.25|123.39|121.39|122.97|120.97|0
1702526700000|2023-12-14 04:05:00|123.39|121.39|124.07|122.07|124.14|122.14|123.39|121.39|0
1702527000000|2023-12-14 04:10:00|123.94|121.94|124.21|122.21|124.21|122.21|123.94|121.94|0
1702527300000|2023-12-14 04:15:00|124.07|122.07|124.62|122.62|124.62|122.62|124.07|122.07|0
1702527600000|2023-12-14 04:20:00|124.49|122.49|124.48|122.48|124.62|122.62|124.48|122.48|0
1702527900000|2023-12-14 04:25:00|124.34|122.34|124.34|122.34|124.48|122.48|124.21|122.21|0
1702528200000|2023-12-14 04:30:00|124.48|122.48|124.34|122.34|124.62|122.62|124.34|122.34|0
1702528500000|2023-12-14 04:35:00|124.2|122.2|124.06|122.06|124.34|122.34|123.92|121.92|0
1702528800000|2023-12-14 04:40:00|123.92|121.92|124.48|122.48|124.48|122.48|123.92|121.92|0
1702529100000|2023-12-14 04:45:00|124.47|122.47|125.17|123.17|125.17|123.17|124.47|122.47|0
1702529400000|2023-12-14 04:50:00|125.03|123.03|125.3|123.3|125.44|123.44|125.03|123.03|0
1702529700000|2023-12-14 04:55:00|125.37|123.37|125.44|123.44|125.44|123.44|125.23|123.23|0
1702530000000|2023-12-14 05:00:00|125.58|123.58|125.44|123.44|125.58|123.58|125.16|123.16|0
1702530300000|2023-12-14 05:05:00|125.3|123.3|125.16|123.16|125.3|123.3|125.09|123.09|0
1702530600000|2023-12-14 05:10:00|125.02|123.02|125.3|123.3|125.43|123.43|125.02|123.02|0
1702530900000|2023-12-14 05:15:00|125.16|123.16|125.02|123.02|125.43|123.43|124.88|122.88|0
1702531200000|2023-12-14 05:20:00|125.15|123.15|125.15|123.15|125.29|123.29|125.01|123.01|0
1702531500000|2023-12-14 05:25:00|125.01|123.01|125.01|123.01|125.15|123.15|124.87|122.87|0
1702531800000|2023-12-14 05:30:00|124.87|122.87|124.73|122.73|125.01|123.01|124.73|122.73|0
1702532100000|2023-12-14 05:35:00|124.66|122.66|124.45|122.45|124.66|122.66|124.04|122.04|0
1702532400000|2023-12-14 05:40:00|124.31|122.31|123.76|121.76|124.45|122.45|123.62|121.62|0
1702532700000|2023-12-14 05:45:00|123.9|121.9|123.9|121.9|124.31|122.31|123.9|121.9|0
1702533000000|2023-12-14 05:50:00|124.03|122.03|124.31|122.31|124.31|122.31|123.89|121.89|0
1702533300000|2023-12-14 05:55:00|124.17|122.17|124.17|122.17|124.31|122.31|124.03|122.03|0
1702533600000|2023-12-14 06:00:00|124.03|122.03|124.3|122.3|124.3|122.3|123.61|121.61|0
1702533900000|2023-12-14 06:05:00|124.17|122.17|123.61|121.61|124.44|122.44|123.61|121.61|0
1702534200000|2023-12-14 06:10:00|123.75|121.75|124.02|122.02|124.16|122.16|123.75|121.75|0
1702534500000|2023-12-14 06:15:00|123.89|121.89|124.16|122.16|124.16|122.16|123.88|121.88|0
1702534800000|2023-12-14 06:20:00|124.09|122.09|123.88|121.88|124.16|122.16|123.88|121.88|0
1702535100000|2023-12-14 06:25:00|124.02|122.02|123.74|121.74|124.16|122.16|123.6|121.6|0
1702535400000|2023-12-14 06:30:00|123.6|121.6|124.29|122.29|124.29|122.29|123.6|121.6|0
1702535700000|2023-12-14 06:35:00|124.22|122.22|124.71|122.71|124.85|122.85|124.15|122.15|0
1702536000000|2023-12-14 06:40:00|124.84|122.84|124.7|122.7|124.84|122.84|124.29|122.29|0
1702536300000|2023-12-14 06:45:00|124.57|122.57|124.01|122.01|124.63|122.63|123.87|121.87|0
1702536600000|2023-12-14 06:50:00|123.87|121.87|124.01|122.01|124.29|122.29|123.87|121.87|0
1702536900000|2023-12-14 06:55:00|123.87|121.87|124.56|122.56|124.56|122.56|123.87|121.87|0
1702537200000|2023-12-14 07:00:00|124.42|122.42|123.73|121.73|124.49|122.49|123.59|121.59|0
1702537500000|2023-12-14 07:05:00|123.59|121.59|123.31|121.31|123.73|121.73|123.1|121.1|0
1702537800000|2023-12-14 07:10:00|123.17|121.17|123.17|121.17|123.59|121.59|123.03|121.03|0
1702538100000|2023-12-14 07:15:00|123.31|121.31|123.31|121.31|123.45|121.45|122.69|120.69|0
1702538400000|2023-12-14 07:20:00|123.37|121.37|124.26|122.26|125.21|123.21|123.31|121.31|0
1702538700000|2023-12-14 07:25:00|124.4|122.4|123.3|121.3|124.4|122.4|123.16|121.16|0
1702539000000|2023-12-14 07:30:00|123.16|121.16|122.61|120.61|123.43|121.43|122.47|120.47|0
1702539300000|2023-12-14 07:35:00|122.75|120.75|122.61|120.61|122.88|120.88|122.33|120.33|0
1702539600000|2023-12-14 07:40:00|122.47|120.47|122.74|120.74|123.02|121.02|122.47|120.47|0
1702539900000|2023-12-14 07:45:00|122.88|120.88|122.6|120.6|122.88|120.88|122.33|120.33|0
1702540200000|2023-12-14 07:50:00|122.74|120.74|122.87|120.87|123.56|121.56|122.74|120.74|0
1702540500000|2023-12-14 07:55:00|122.74|120.74|121.64|119.64|122.87|120.87|121.64|119.64|0
1702540800000|2023-12-14 08:00:00|121.78|119.78|122.6|120.6|122.87|120.87|121.78|119.78|0
1702541100000|2023-12-14 08:05:00|122.73|120.73|123.01|121.01|123.56|121.56|122.6|120.6|0
1702541400000|2023-12-14 08:10:00|123.14|121.14|125.48|123.48|125.48|123.48|122.87|120.87|0
1702541700000|2023-12-14 08:15:00|125.35|123.35|122.18|120.18|125.35|123.35|121.77|119.77|0
1702542000000|2023-12-14 08:20:00|122.32|120.32|124.1|122.1|124.1|122.1|121.5|119.5|0
1702542300000|2023-12-14 08:25:00|123.82|121.82|125.34|123.34|125.48|123.48|123.55|121.55|0
1702542600000|2023-12-14 08:30:00|125.48|123.48|125.08|122.48|126.29|123.82|124.81|122.21|0
1702542900000|2023-12-14 08:35:00|124.95|122.35|124.94|122.34|125.5|122.9|123.98|121.38|0
1702543200000|2023-12-14 08:40:00|124.81|122.21|125.75|123.75|126.03|124.03|124.53|121.93|0
1702543500000|2023-12-14 08:45:00|125.61|123.61|124.78|122.78|125.89|123.89|124.36|122.36|0
1702543800000|2023-12-14 08:50:00|124.92|122.92|124.5|122.5|125.47|123.47|124.36|122.36|0
1702544100000|2023-12-14 08:55:00|124.36|122.36|122.85|120.85|124.5|122.5|122.3|120.3|0
1702544400000|2023-12-14 09:00:00|122.71|120.71|120.8|118.8|122.85|120.85|120.73|118.73|0
1702544700000|2023-12-14 09:05:00|120.67|118.67|121.07|119.07|121.34|119.34|120.13|118.13|0
1702545000000|2023-12-14 09:10:00|121.21|119.21|120.12|118.12|121.62|119.62|120.12|118.12|0
1702545300000|2023-12-14 09:15:00|119.85|117.85|119.85|117.85|120.53|118.53|119.45|117.45|0
1702545600000|2023-12-14 09:20:00|119.98|117.98|119.31|117.31|120.25|118.25|118.91|116.91|0
1702545900000|2023-12-14 09:25:00|119.44|117.44|119.44|117.44|120.45|118.45|119.17|117.17|0
1702546200000|2023-12-14 09:30:00|119.51|117.51|119.84|117.84|120.45|118.45|119.04|117.04|0
1702546500000|2023-12-14 09:35:00|119.64|117.64|120.25|118.25|120.31|118.31|118.9|116.9|0
1702546800000|2023-12-14 09:40:00|120.38|118.38|120.38|118.38|120.79|118.79|120.11|118.11|0
1702547100000|2023-12-14 09:45:00|120.24|118.24|119.84|117.84|120.38|118.38|119.43|117.43|0
1702547400000|2023-12-14 09:50:00|119.7|117.7|119.57|117.57|120.38|118.38|119.3|117.3|0
1702547700000|2023-12-14 09:55:00|119.7|117.7|120.24|118.24|120.24|118.24|119.43|117.43|0
1702548000000|2023-12-14 10:00:00|120.1|118.1|120.24|118.24|120.24|118.24|119.29|117.29|0
1702548300000|2023-12-14 10:05:00|120.1|118.1|119.83|117.83|120.37|118.37|119.56|117.56|0
1702548600000|2023-12-14 10:10:00|119.69|117.69|120.91|118.91|121.05|119.05|119.62|117.62|0
1702548900000|2023-12-14 10:15:00|121.05|119.05|121.31|119.31|121.45|119.45|120.64|118.64|0
1702549200000|2023-12-14 10:20:00|121.45|119.45|121.99|119.99|122.54|120.54|121.45|119.45|0
1702549500000|2023-12-14 10:25:00|121.72|119.72|122.54|120.54|122.6|120.6|121.72|119.72|0
1702549800000|2023-12-14 10:30:00|122.4|120.4|122.81|120.81|123.36|121.36|122.4|120.4|0
1702550100000|2023-12-14 10:35:00|122.95|120.95|123.7|121.7|123.77|121.77|122.54|120.54|0
1702550400000|2023-12-14 10:40:00|123.77|121.77|124.18|122.18|124.32|122.32|123.63|121.63|0
1702550700000|2023-12-14 10:45:00|124.11|122.11|123.21|121.21|124.11|122.11|122.94|120.94|0
1702551000000|2023-12-14 10:50:00|123.08|121.08|122.53|120.53|123.76|121.76|122.53|120.53|0
1702551300000|2023-12-14 10:55:00|122.66|120.66|122.66|120.66|122.66|120.66|121.71|119.71|0
1702551600000|2023-12-14 11:00:00|122.59|120.59|121.57|119.57|122.8|120.8|121.16|119.16|0
1702551900000|2023-12-14 11:05:00|121.43|119.43|121.84|119.84|121.98|119.98|121.43|119.43|0
1702552200000|2023-12-14 11:10:00|121.98|119.98|123.48|121.48|123.48|121.48|121.97|119.97|0
1702552500000|2023-12-14 11:15:00|123.34|121.34|122.58|120.58|124.03|122.03|122.52|120.52|0
1702552800000|2023-12-14 11:20:00|122.65|120.65|122.79|120.79|123.2|121.2|122.65|120.65|0
1702553100000|2023-12-14 11:25:00|122.65|120.65|121.97|119.97|122.93|120.93|121.56|119.56|0
1702553400000|2023-12-14 11:30:00|122.1|120.1|121.15|119.15|122.65|120.65|121.15|119.15|0
1702553700000|2023-12-14 11:35:00|121.28|119.28|121.42|119.42|121.42|119.42|120.33|118.33|0
1702554000000|2023-12-14 11:40:00|121.28|119.28|121.55|119.55|122.1|120.1|121.15|119.15|0
1702554300000|2023-12-14 11:45:00|121.48|119.48|121.14|119.14|121.82|119.82|120.87|118.87|0
1702554600000|2023-12-14 11:50:00|121.28|119.28|121.41|119.41|121.55|119.55|120.87|118.87|0
1702554900000|2023-12-14 11:55:00|121.55|119.55|121.27|119.27|122.09|120.09|121.27|119.27|0
1702555200000|2023-12-14 12:00:00|121.41|119.41|122.91|120.91|122.91|120.91|121.27|119.27|0
1702555500000|2023-12-14 12:05:00|122.77|120.77|123.11|121.11|123.25|121.25|122.36|120.36|0
1702555800000|2023-12-14 12:10:00|123.25|121.25|123.79|121.79|123.93|121.93|123.24|121.24|0
1702556100000|2023-12-14 12:15:00|123.93|121.93|123.93|121.93|124.34|122.34|123.79|121.79|0
1702556400000|2023-12-14 12:20:00|124.06|122.06|124.75|122.75|124.75|122.75|123.79|121.79|0
1702556700000|2023-12-14 12:25:00|124.89|122.89|124.06|122.06|125.03|123.03|123.79|121.79|0
1702557000000|2023-12-14 12:30:00|124.2|122.2|124.61|122.61|124.61|122.61|123.79|121.79|0
1702557300000|2023-12-14 12:35:00|124.47|122.47|123.78|121.78|124.47|122.47|123.78|121.78|0
1702557600000|2023-12-14 12:40:00|123.92|121.92|124.05|122.05|124.33|122.33|123.37|121.37|0
1702557900000|2023-12-14 12:45:00|123.92|121.92|124.6|122.6|124.74|122.74|123.92|121.92|0
1702558200000|2023-12-14 12:50:00|124.74|122.74|124.05|122.05|125.02|123.02|123.91|121.91|0
1702558500000|2023-12-14 12:55:00|123.91|121.91|123.64|121.64|124.05|122.05|123.5|121.5|0
1702558800000|2023-12-14 13:00:00|123.91|121.91|122.27|120.27|124.32|122.32|122.2|120.2|0
1702559100000|2023-12-14 13:05:00|122.13|120.13|121.58|119.58|122.4|120.4|121.31|119.31|0
1702559400000|2023-12-14 13:10:00|121.72|119.72|122.19|120.19|122.67|120.67|121.72|119.72|0
1702559700000|2023-12-14 13:15:00|122.13|120.13|121.44|119.44|123.22|121.22|121.17|119.17|0
1702560000000|2023-12-14 13:20:00|121.72|119.72|122.26|120.26|122.81|120.81|121.44|119.44|0
1702560300000|2023-12-14 13:25:00|122.39|120.39|123.28|121.28|123.76|121.76|122.12|120.12|0
1702560600000|2023-12-14 13:30:00|122.73|120.73|122.39|120.39|123.35|121.35|121.03|119.03|0
1702560900000|2023-12-14 13:35:00|122.25|120.25|124.31|122.31|124.31|122.31|121.71|119.71|0
1702561200000|2023-12-14 13:40:00|124.17|122.17|127.49|125.49|127.91|125.91|124.03|122.03|0
1702561500000|2023-12-14 13:45:00|127.35|125.35|127.49|125.49|127.91|125.91|126.8|124.8|0
1702561800000|2023-12-14 13:50:00|127.63|125.63|129.72|127.72|129.72|127.72|127.35|125.35|0
1702562100000|2023-12-14 13:55:00|129.86|127.86|131.83|129.83|131.83|129.83|129.72|127.72|0
1702562400000|2023-12-14 14:00:00|131.69|129.69|132.11|130.11|132.25|130.25|130.7|128.7|0
1702562700000|2023-12-14 14:05:00|132.25|130.25|130.98|128.98|133.1|131.1|130.7|128.7|0
1702563000000|2023-12-14 14:10:00|131.26|129.26|131.26|129.26|131.4|129.4|129.86|127.86|0
1702563300000|2023-12-14 14:15:00|131.12|129.12|129.85|127.85|131.26|129.26|129.71|127.71|0
1702563600000|2023-12-14 14:20:00|129.71|127.71|128.18|126.18|129.71|127.71|128.18|126.18|0
1702563900000|2023-12-14 14:25:00|128.73|126.73|127.2|125.2|129.57|127.57|126.51|124.51|0
1702564200000|2023-12-14 14:30:00|127.62|125.62|131.53|129.53|132.38|130.38|127.06|125.06|0
1702564500000|2023-12-14 14:35:00|131.68|129.68|127.7|125.7|131.68|129.68|126.18|124.18|0
1702564800000|2023-12-14 14:40:00|127.84|125.84|132.31|130.31|132.31|130.31|127.56|125.56|0
1702565100000|2023-12-14 14:45:00|132.46|130.46|130.62|128.62|134.44|132.44|130.48|128.48|0
1702565400000|2023-12-14 14:50:00|130.48|128.48|129.5|127.5|130.48|128.48|127.97|125.97|0
1702565700000|2023-12-14 14:55:00|129.36|127.36|131.47|129.47|133.44|131.44|129.36|127.36|0
1702566000000|2023-12-14 15:00:00|131.75|129.75|128.81|126.81|131.89|129.89|128.26|126.26|0
1702566300000|2023-12-14 15:05:00|128.12|126.12|128.1|126.1|128.81|126.81|127.01|125.01|0
1702566600000|2023-12-14 15:10:00|127.96|125.96|126.85|124.85|129.35|127.35|126.85|124.85|0
1702566900000|2023-12-14 15:15:00|126.72|124.72|125.2|123.2|126.85|124.85|123.7|121.7|0
1702567200000|2023-12-14 15:20:00|125.34|123.34|126.3|124.3|126.71|124.71|123.97|121.97|0
1702567500000|2023-12-14 15:25:00|126.44|124.44|126.02|124.02|128.09|126.09|124.79|122.79|0
1702567800000|2023-12-14 15:30:00|126.43|124.43|127.95|125.95|128.23|126.23|125.47|123.47|0
1702568100000|2023-12-14 15:35:00|128.09|126.09|123.67|121.67|128.37|126.37|122.72|120.72|0
1702568400000|2023-12-14 15:40:00|123.81|121.81|124.21|122.21|125.65|123.65|123.4|121.4|0
1702568700000|2023-12-14 15:45:00|124.49|122.49|124.62|122.62|125.17|123.17|122.85|120.85|0
1702569000000|2023-12-14 15:50:00|124.35|122.35|127.51|125.51|127.65|125.65|124.35|122.35|0
1702569300000|2023-12-14 15:55:00|127.65|125.65|127.37|125.37|128.49|126.49|125.3|123.3|0
1702569600000|2023-12-14 16:00:00|127.51|125.51|125.44|123.44|128.07|126.07|125.44|123.44|0
1702569900000|2023-12-14 16:05:00|125.58|123.58|125.02|123.02|126.54|124.54|124.34|122.34|0
1702570200000|2023-12-14 16:10:00|124.89|122.89|122.03|120.03|127.51|125.51|121.89|119.89|0
1702570500000|2023-12-14 16:15:00|121.76|119.76|123.79|121.79|124.06|122.06|121.35|119.35|0
1702570800000|2023-12-14 16:20:00|123.52|121.52|122.7|120.7|123.92|121.92|121.75|119.75|0
1702571100000|2023-12-14 16:25:00|122.83|120.83|123.71|121.71|124.06|122.06|121.89|119.89|0
1702571400000|2023-12-14 16:30:00|123.65|121.65|123.51|121.51|125.29|123.29|123.37|121.37|0
1702571700000|2023-12-14 16:35:00|123.65|121.65|122.9|120.9|123.92|121.92|121.27|119.27|0
1702572000000|2023-12-14 16:40:00|122.76|120.76|125.5|123.5|125.64|123.64|122.76|120.76|0
1702572300000|2023-12-14 16:45:00|125.36|123.36|126.19|124.19|126.88|124.88|125.08|123.08|0
1702572600000|2023-12-14 16:50:00|126.32|124.32|126.6|124.6|126.88|124.88|125.77|123.77|0
1702572900000|2023-12-14 16:55:00|126.74|124.74|126.46|124.46|127.15|125.15|125.91|123.91|0
1702573200000|2023-12-14 17:00:00|126.6|124.6|128.26|126.26|128.4|126.4|126.32|124.32|0
1702573500000|2023-12-14 17:05:00|128.12|126.12|128.82|126.82|128.96|126.96|127.43|125.43|0
1702573800000|2023-12-14 17:10:00|128.96|126.96|130.08|128.08|130.22|128.22|128.47|126.47|0
1702574100000|2023-12-14 17:15:00|129.94|127.94|129.48|127.48|131.43|129.43|128.78|126.78|0
1702574400000|2023-12-14 17:20:00|129.55|127.55|129.48|127.48|131.02|129.02|129.2|127.2|0
1702574700000|2023-12-14 17:25:00|129.62|127.62|131.3|129.3|131.44|129.44|129.62|127.62|0
1702575000000|2023-12-14 17:30:00|131.44|129.44|131.44|129.44|131.58|129.58|130.6|128.6|0
1702575300000|2023-12-14 17:35:00|131.58|129.58|129.89|127.89|131.72|129.72|129.89|127.89|0
1702575600000|2023-12-14 17:40:00|130.03|128.03|131.44|129.44|131.86|129.86|130.03|128.03|0
1702575900000|2023-12-14 17:45:00|131.3|129.3|131.29|129.29|131.86|129.86|130.87|128.87|0
1702576200000|2023-12-14 17:50:00|131.15|129.15|128.21|126.21|131.43|129.43|128.21|126.21|0
1702576500000|2023-12-14 17:55:00|128.35|126.35|124.07|122.07|128.49|126.49|124.07|122.07|0
1702576800000|2023-12-14 18:00:00|124.21|122.21|119.56|117.56|124.21|122.21|118.01|116.01|0
1702577100000|2023-12-14 18:05:00|119.83|117.83|119.83|117.83|120.1|118.1|119.16|117.16|0
1702577400000|2023-12-14 18:10:00|120.1|118.1|119.83|117.83|120.5|118.5|119.02|117.02|0
1702577700000|2023-12-14 18:15:00|119.56|117.56|119.02|117.02|119.83|117.83|118.89|116.89|0
1702578000000|2023-12-14 18:20:00|118.89|116.89|118.49|116.49|119.83|117.83|118.22|116.22|0
1702578300000|2023-12-14 18:25:00|118.35|116.35|117.02|115.02|118.49|116.49|117.02|115.02|0
1702578600000|2023-12-14 18:30:00|117.16|115.16|117.95|115.95|118.22|116.22|116.76|114.76|0
1702578900000|2023-12-14 18:35:00|117.82|115.82|117.15|115.15|117.95|115.95|116.89|114.89|0
1702579200000|2023-12-14 18:40:00|117.02|115.02|116.62|114.62|117.42|115.42|116.36|114.36|0
1702579500000|2023-12-14 18:45:00|116.88|114.88|114.91|112.91|117.02|115.02|114.65|112.65|0
1702579800000|2023-12-14 18:50:00|114.78|112.78|110.12|108.12|114.78|112.78|108.85|106.85|0
1702580100000|2023-12-14 18:55:00|110.25|108.25|113.6|111.6|113.86|111.86|110.25|108.25|0
1702580400000|2023-12-14 19:00:00|113.86|111.86|114.64|112.64|115.69|113.69|113.73|111.73|0
1702580700000|2023-12-14 19:05:00|114.51|112.51|114.64|112.64|115.56|113.56|114.51|112.51|0
1702581000000|2023-12-14 19:10:00|114.51|112.51|116.21|114.21|116.87|114.87|113.72|111.72|0
1702581300000|2023-12-14 19:15:00|116.34|114.34|117.8|115.8|117.93|115.93|115.95|113.95|0
1702581600000|2023-12-14 19:20:00|117.93|115.93|118.86|116.86|118.86|116.86|117.66|115.66|0
1702581900000|2023-12-14 19:25:00|118.73|116.73|118.73|116.73|119|117|117.66|115.66|0
1702582200000|2023-12-14 19:30:00|118.86|116.86|119.13|117.13|119.39|117.39|117.79|115.79|0
1702582500000|2023-12-14 19:35:00|118.99|116.99|118.19|116.19|119.66|117.66|118.06|116.06|0
1702582800000|2023-12-14 19:40:00|118.06|116.06|119.12|117.12|119.26|117.26|117.66|115.66|0
1702583100000|2023-12-14 19:45:00|118.99|116.99|120.06|118.06|120.19|118.19|118.99|116.99|0
1702583400000|2023-12-14 19:50:00|120.19|118.19|119.38|117.38|120.19|118.19|119.25|117.25|0
1702583700000|2023-12-14 19:55:00|119.25|117.25|120.59|118.59|120.73|118.73|119.25|117.25|0
1702584000000|2023-12-14 20:00:00|120.73|118.73|119.65|117.65|121|119|119.65|117.65|0
1702584300000|2023-12-14 20:05:00|119.51|117.51|120.59|118.59|120.99|118.99|119.51|117.51|0
1702584600000|2023-12-14 20:10:00|120.52|118.52|120.18|118.18|121.13|119.13|119.91|117.91|0
1702584900000|2023-12-14 20:15:00|120.05|118.05|121.26|119.26|121.39|119.39|119.51|117.51|0
1702585200000|2023-12-14 20:20:00|121.39|119.39|121.39|119.39|121.53|119.53|120.72|118.72|0
1702585500000|2023-12-14 20:25:00|121.53|119.53|118.85|116.85|122.1|120.1|118.85|116.85|0
1702585800000|2023-12-14 20:30:00|118.98|116.98|118.71|116.71|119.79|117.79|118.71|116.71|0
1702586100000|2023-12-14 20:35:00|118.58|116.58|118.17|116.17|119.92|117.92|118.04|116.04|0
1702586400000|2023-12-14 20:40:00|118.3|116.3|117.12|115.12|118.71|116.71|116.99|114.99|0
1702586700000|2023-12-14 20:45:00|117.25|115.25|116.98|114.98|119|117|116.45|114.45|0
1702587000000|2023-12-14 20:50:00|117.12|115.12|117.65|115.65|119.4|117.4|117.12|115.12|0
1702587300000|2023-12-14 20:55:00|117.79|115.79|121.85|119.85|121.85|119.85|117.52|115.52|0
1702587600000|2023-12-14 21:00:00|121.99|119.99|120.21|118.21|122.26|120.26|119.81|117.81|0
1702587900000|2023-12-14 21:05:00|119.94|117.94|119.67|117.67|120.35|118.35|119.53|117.53|0
1702588200000|2023-12-14 21:10:00|119.73|117.73|119.26|117.26|119.94|117.94|119.26|117.26|0
1702588500000|2023-12-14 21:15:00|119.5|117.3|119.49|117.29|119.77|117.57|119.36|117.16|0
1702588800000|2023-12-14 21:20:00|119.36|117.16|119.09|116.89|119.36|117.16|118.55|116.35|0
1702589100000|2023-12-14 21:25:00|119.22|117.02|118.41|116.21|119.22|117.02|118.41|116.21|0
1702589400000|2023-12-14 21:30:00|118.54|116.34|118.54|116.34|118.81|116.61|118.41|116.21|0
1702589700000|2023-12-14 21:35:00|118.61|116.41|118.54|116.34|118.68|116.48|118.27|116.07|0
1702590000000|2023-12-14 21:40:00|118.67|116.47|118.94|116.74|119.01|116.81|118.54|116.34|0
1702590300000|2023-12-14 21:45:00|118.81|116.61|119.21|117.01|119.21|117.01|118.67|116.47|0
1702590600000|2023-12-14 21:50:00|119.08|116.88|119.07|116.87|119.35|117.15|119.07|116.87|0
1702590900000|2023-12-14 21:55:00|118.94|116.74|118.46|116.26|119.21|117.01|118.46|116.26|0
1702591200000|2023-12-14 22:00:00|118.63|116.43|118.37|116.17|118.69|116.49|118.33|116.13|0
1702591500000|2023-12-14 22:05:00|118.41|116.21|118.68|116.48|118.68|116.48|118.37|116.17|0
1702591800000|2023-12-14 22:10:00|118.79|116.59|118.74|116.54|118.79|116.59|118.33|116.13|0
1702592100000|2023-12-14 22:15:00|118.54|116.34|119|116.8|119|116.8|118.54|116.34|0
1702592400000|2023-12-14 22:20:00|118.84|116.64|118.58|116.38|118.96|116.76|118.36|116.16|0
1702592700000|2023-12-14 22:25:00|118.64|116.44|118.28|116.08|118.64|116.44|118.18|115.98|0
1702593000000|2023-12-14 22:30:00|118.22|116.02|118.24|116.04|118.24|116.04|118.22|116.02|0
1702593300000|2023-12-14 22:35:00|118.2|116|118.15|115.95|118.24|116.04|118.1|115.9|0
1702593600000|2023-12-14 22:40:00|118.2|116|118.15|115.95|118.29|116.09|118.15|115.95|0
1702593900000|2023-12-14 22:45:00|118.21|116.01|118.04|115.84|118.29|116.09|118.04|115.84|0
1702594200000|2023-12-14 22:50:00|118.31|116.11|118.23|116.03|118.33|116.13|118.04|115.84|0
1702594500000|2023-12-14 22:55:00|118.21|116.01|118.15|115.95|118.21|116.01|118.07|115.87|0
1702594800000|2023-12-14 23:00:00|118.03|115.83|117.7|115.5|118.91|116.71|117.56|115.36|0
1702595100000|2023-12-14 23:05:00|117.83|115.63|117.23|115.03|118.03|115.83|117.03|114.83|0
1702595400000|2023-12-14 23:10:00|117.29|115.09|117.83|115.63|117.83|115.63|117.29|115.09|0
1702595700000|2023-12-14 23:15:00|118.1|115.9|118.77|116.57|118.77|116.57|118.1|115.9|0
1702596000000|2023-12-14 23:20:00|118.9|116.7|119.04|116.84|119.17|116.97|118.77|116.57|0
1702596300000|2023-12-14 23:25:00|119.17|116.97|119.71|117.51|119.98|117.78|119.17|116.97|0
1702596600000|2023-12-14 23:30:00|119.85|117.65|119.84|117.64|119.98|117.78|119.58|117.38|0
1702596900000|2023-12-14 23:35:00|119.77|117.57|119.57|117.37|119.77|117.57|119.57|117.37|0
1702597200000|2023-12-14 23:40:00|119.84|117.64|119.84|117.64|120.11|117.91|119.71|117.51|0
1702597500000|2023-12-14 23:45:00|119.91|117.71|119.97|117.77|120.25|118.05|119.84|117.64|0
1702597800000|2023-12-14 23:50:00|120.11|117.91|120.24|118.04|120.38|118.18|120.11|117.91|0
1702598100000|2023-12-14 23:55:00|120.17|117.97|120.24|118.04|120.24|118.04|119.97|117.77|0
1702598400000|2023-12-15 00:00:00|120.11|117.91|121.06|118.86|121.19|118.99|120.11|117.91|0
1702598700000|2023-12-15 00:05:00|121.12|118.92|121.33|119.13|121.33|119.13|120.92|118.72|0
1702599000000|2023-12-15 00:10:00|121.46|119.26|121.46|119.26|121.46|119.26|121.05|118.85|0
1702599300000|2023-12-15 00:15:00|121.6|119.4|120.91|118.71|121.87|119.67|120.78|118.58|0
1702599600000|2023-12-15 00:20:00|120.78|118.58|121.05|118.85|121.12|118.92|120.5|118.3|0
1702599900000|2023-12-15 00:25:00|121.11|118.91|120.64|118.44|121.18|118.98|120.64|118.44|0
1702600200000|2023-12-15 00:30:00|120.77|118.57|120.91|118.71|121.18|118.98|120.64|118.44|0
1702600500000|2023-12-15 00:35:00|120.77|118.57|120.91|118.71|120.91|118.71|120.5|118.3|0
1702600800000|2023-12-15 00:40:00|121.04|118.84|121.04|118.84|121.38|119.18|120.9|118.7|0
1702601100000|2023-12-15 00:45:00|120.9|118.7|120.36|118.16|121.04|118.84|120.22|118.02|0
1702601400000|2023-12-15 00:50:00|120.49|118.29|120.36|118.16|120.63|118.43|120.22|118.02|0
1702601700000|2023-12-15 00:55:00|120.42|118.22|120.63|118.43|120.9|118.7|120.35|118.15|0
1702602000000|2023-12-15 01:00:00|120.69|118.49|120.08|117.88|120.9|118.7|119.81|117.61|0
1702602300000|2023-12-15 01:05:00|119.94|117.74|118.86|116.66|120.08|117.88|118.59|116.39|0
1702602600000|2023-12-15 01:10:00|118.72|116.52|119.4|117.2|119.94|117.74|118.59|116.39|0
1702602900000|2023-12-15 01:15:00|119.53|117.33|120.35|118.15|120.62|118.42|119.53|117.33|0
1702603200000|2023-12-15 01:20:00|120.27|118.07|120.62|118.42|120.75|118.55|120.27|118.07|0
1702603500000|2023-12-15 01:25:00|120.68|118.48|120.75|118.55|120.75|118.55|120.21|118.01|0
1702603800000|2023-12-15 01:30:00|120.65|118.65|120.37|118.37|120.92|118.92|120.24|118.24|0
1702604100000|2023-12-15 01:35:00|120.51|118.51|120.65|118.65|120.78|118.78|120.3|118.3|0
1702604400000|2023-12-15 01:40:00|120.71|118.71|120.51|118.51|120.78|118.78|120.37|118.37|0
1702604700000|2023-12-15 01:45:00|120.44|118.44|120.91|118.91|121.05|119.05|120.44|118.44|0
1702605000000|2023-12-15 01:50:00|120.98|118.98|120.5|118.5|120.98|118.98|120.37|118.37|0
1702605300000|2023-12-15 01:55:00|120.43|118.43|120.57|118.57|120.77|118.77|120.37|118.37|0
1702605600000|2023-12-15 02:00:00|120.5|118.5|120.5|118.5|120.77|118.77|120.36|118.36|0
1702605900000|2023-12-15 02:05:00|120.56|118.56|120.91|118.91|121.18|119.18|120.56|118.56|0
1702606200000|2023-12-15 02:10:00|120.77|118.77|121.04|119.04|121.18|119.18|120.77|118.77|0
1702606500000|2023-12-15 02:15:00|120.9|118.9|121.31|119.31|121.38|119.38|120.9|118.9|0
1702606800000|2023-12-15 02:20:00|121.17|119.17|121.72|119.72|121.72|119.72|121.17|119.17|0
1702607100000|2023-12-15 02:25:00|121.58|119.58|121.72|119.72|121.99|119.99|121.58|119.58|0
1702607400000|2023-12-15 02:30:00|121.78|119.78|121.58|119.58|121.99|119.99|121.58|119.58|0
1702607700000|2023-12-15 02:35:00|121.51|119.51|121.03|119.03|121.72|119.72|120.89|118.89|0
1702608000000|2023-12-15 02:40:00|121.1|119.1|121.03|119.03|121.44|119.44|121.03|119.03|0
1702608300000|2023-12-15 02:45:00|121.16|119.16|121.16|119.16|121.16|119.16|120.89|118.89|0
1702608600000|2023-12-15 02:50:00|121.3|119.3|121.3|119.3|121.3|119.3|121.16|119.16|0
1702608900000|2023-12-15 02:55:00|121.43|119.43|121.57|119.57|121.71|119.71|121.43|119.43|0
1702609200000|2023-12-15 03:00:00|121.71|119.71|121.43|119.43|121.71|119.71|121.29|119.29|0
1702609500000|2023-12-15 03:05:00|121.57|119.57|121.7|119.7|121.84|119.84|121.43|119.43|0
1702609800000|2023-12-15 03:10:00|121.84|119.84|121.7|119.7|121.84|119.84|121.56|119.56|0
1702610100000|2023-12-15 03:15:00|121.84|119.84|121.56|119.56|121.84|119.84|121.56|119.56|0
1702610400000|2023-12-15 03:20:00|121.42|119.42|121.7|119.7|121.83|119.83|121.42|119.42|0
1702610700000|2023-12-15 03:25:00|121.83|119.83|121.83|119.83|121.97|119.97|121.69|119.69|0
1702611000000|2023-12-15 03:30:00|121.69|119.69|121.97|119.97|121.97|119.97|121.69|119.69|0
1702611300000|2023-12-15 03:35:00|121.96|119.96|121.96|119.96|122.1|120.1|121.83|119.83|0
1702611600000|2023-12-15 03:40:00|122.1|120.1|122.51|120.51|122.51|120.51|122.1|120.1|0
1702611900000|2023-12-15 03:45:00|122.37|120.37|122.65|120.65|122.65|120.65|122.37|120.37|0
1702612200000|2023-12-15 03:50:00|122.57|120.57|122.51|120.51|122.65|120.65|122.51|120.51|0
1702612500000|2023-12-15 03:55:00|122.57|120.57|123.61|121.61|123.61|121.61|122.51|120.51|0
1702612800000|2023-12-15 04:00:00|123.67|121.67|123.33|121.33|123.75|121.75|123.12|121.12|0
1702613100000|2023-12-15 04:05:00|123.19|121.19|123.33|121.33|123.47|121.47|123.19|121.19|0
1702613400000|2023-12-15 04:10:00|123.47|121.47|123.6|121.6|123.74|121.74|123.46|121.46|0
1702613700000|2023-12-15 04:15:00|123.46|121.46|123.6|121.6|123.6|121.6|123.32|121.32|0
1702614000000|2023-12-15 04:20:00|123.67|121.67|123.53|121.53|123.74|121.74|123.46|121.46|0
1702614300000|2023-12-15 04:25:00|123.6|121.6|123.73|121.73|123.87|121.87|123.46|121.46|0
1702614600000|2023-12-15 04:30:00|123.8|121.8|123.73|121.73|123.8|121.8|123.73|121.73|0
1702614900000|2023-12-15 04:35:00|123.87|121.87|123.73|121.73|123.87|121.87|123.73|121.73|0
1702615200000|2023-12-15 04:40:00|123.59|121.59|123.87|121.87|124.01|122.01|123.59|121.59|0
1702615500000|2023-12-15 04:45:00|123.93|121.93|123.59|121.59|123.93|121.93|123.45|121.45|0
1702615800000|2023-12-15 04:50:00|123.52|121.52|123.59|121.59|123.59|121.59|123.45|121.45|0
1702616100000|2023-12-15 04:55:00|123.45|121.45|124|122|124|122|123.45|121.45|0
1702616400000|2023-12-15 05:00:00|123.93|121.93|123.86|121.86|123.93|121.93|123.72|121.72|0
1702616700000|2023-12-15 05:05:00|123.72|121.72|124.13|122.13|124.27|122.27|123.72|121.72|0
1702617000000|2023-12-15 05:10:00|124.2|122.2|123.85|121.85|124.27|122.27|123.58|121.58|0
1702617300000|2023-12-15 05:15:00|123.99|121.99|123.71|121.71|123.99|121.99|123.71|121.71|0
1702617600000|2023-12-15 05:20:00|123.57|121.57|123.43|121.43|123.71|121.71|122.88|120.88|0
1702617900000|2023-12-15 05:25:00|123.3|121.3|123.91|121.91|123.99|121.99|123.3|121.3|0
1702618200000|2023-12-15 05:30:00|123.85|121.85|122.74|120.74|123.85|121.85|122.74|120.74|0
1702618500000|2023-12-15 05:35:00|122.6|120.6|122.74|120.74|123.02|121.02|122.6|120.6|0
1702618800000|2023-12-15 05:40:00|122.88|120.88|122.87|120.87|123.15|121.15|122.74|120.74|0
1702619100000|2023-12-15 05:45:00|122.74|120.74|123.42|121.42|123.43|121.43|122.74|120.74|0
1702619400000|2023-12-15 05:50:00|123.29|121.29|123.84|121.84|123.9|121.9|123.29|121.29|0
1702619700000|2023-12-15 05:55:00|123.98|121.98|124.11|122.11|124.39|122.39|123.84|121.84|0
1702620000000|2023-12-15 06:00:00|123.84|121.84|123.28|121.28|123.97|121.97|123.28|121.28|0
1702620300000|2023-12-15 06:05:00|123.42|121.42|123.69|121.69|123.83|121.83|123.28|121.28|0
1702620600000|2023-12-15 06:10:00|123.55|121.55|123.28|121.28|123.55|121.55|123.14|121.14|0
1702620900000|2023-12-15 06:15:00|123.14|121.14|123.27|121.27|123.41|121.41|123.14|121.14|0
1702621200000|2023-12-15 06:20:00|123.34|121.34|123.27|121.27|123.41|121.41|123|121|0
1702621500000|2023-12-15 06:25:00|123.13|121.13|123.13|121.13|123.55|121.55|123.13|121.13|0
1702621800000|2023-12-15 06:30:00|123.2|121.2|123.54|121.54|123.82|121.82|123.13|121.13|0
1702622100000|2023-12-15 06:35:00|123.68|121.68|123.4|121.4|123.82|121.82|123.4|121.4|0
1702622400000|2023-12-15 06:40:00|123.54|121.54|123.68|121.68|123.82|121.82|123.54|121.54|0
1702622700000|2023-12-15 06:45:00|123.54|121.54|123.54|121.54|123.68|121.68|123.13|121.13|0
1702623000000|2023-12-15 06:50:00|123.6|121.6|123.81|121.81|123.95|121.95|123.4|121.4|0
1702623300000|2023-12-15 06:55:00|123.67|121.67|123.4|121.4|123.95|121.95|122.98|120.98|0
1702623600000|2023-12-15 07:00:00|123.53|121.53|123.74|121.74|123.95|121.95|123.26|121.26|0
1702623900000|2023-12-15 07:05:00|123.67|121.67|124.64|122.64|124.64|122.64|123.67|121.67|0
1702624200000|2023-12-15 07:10:00|124.78|122.78|125.26|123.26|125.33|123.33|124.64|122.64|0
1702624500000|2023-12-15 07:15:00|125.19|123.19|125.47|123.47|125.75|123.75|125.19|123.19|0
1702624800000|2023-12-15 07:20:00|125.61|123.61|125.33|123.33|125.75|123.75|125.19|123.19|0
1702625100000|2023-12-15 07:25:00|125.26|123.26|125.95|123.95|126.03|124.03|125.19|123.19|0
1702625400000|2023-12-15 07:30:00|125.89|123.89|126.44|124.44|126.44|124.44|125.75|123.75|0
1702625700000|2023-12-15 07:35:00|126.3|124.3|126.3|124.3|126.44|124.44|126.16|124.16|0
1702626000000|2023-12-15 07:40:00|126.44|124.44|126.86|124.86|127|125|126.44|124.44|0
1702626300000|2023-12-15 07:45:00|126.72|124.72|127|125|127.14|125.14|126.65|124.65|0
1702626600000|2023-12-15 07:50:00|126.86|124.86|127|125|127.14|125.14|126.72|124.72|0
1702626900000|2023-12-15 07:55:00|127.14|125.14|128.39|126.39|129.62|127.62|127|125|0
1702627200000|2023-12-15 08:00:00|128.53|126.53|128.67|126.67|128.67|126.67|128.11|126.11|0
1702627500000|2023-12-15 08:05:00|128.81|126.81|128.25|126.25|128.81|126.81|128.11|126.11|0
1702627800000|2023-12-15 08:10:00|128.39|126.39|127.82|125.82|128.53|126.53|127.82|125.82|0
1702628100000|2023-12-15 08:15:00|127.68|125.68|127.96|125.96|128.38|126.38|127.54|125.54|0
1702628400000|2023-12-15 08:20:00|128.1|126.1|127.26|125.26|128.1|126.1|126.98|124.98|0
1702628700000|2023-12-15 08:25:00|127.4|125.4|127.6|125.6|128.1|126.1|127.12|125.12|0
1702629000000|2023-12-15 08:30:00|127.68|125.68|127.82|125.82|128.24|126.24|127.54|125.54|0
1702629300000|2023-12-15 08:35:00|127.74|125.74|127.11|125.11|127.82|125.82|126.84|124.84|0
1702629600000|2023-12-15 08:40:00|127.18|125.18|127.81|125.81|128.23|126.23|127.18|125.18|0
1702629900000|2023-12-15 08:45:00|127.74|125.74|127.25|125.25|127.81|125.81|127.25|125.25|0
1702630200000|2023-12-15 08:50:00|127.11|125.11|128.37|126.37|128.37|126.37|127.11|125.11|0
1702630500000|2023-12-15 08:55:00|128.51|126.51|128.79|126.79|128.79|126.79|128.37|126.37|0
1702630800000|2023-12-15 09:00:00|128.65|126.65|127.66|125.66|128.79|126.79|127.52|125.52|0
1702631100000|2023-12-15 09:05:00|127.52|125.52|128.5|126.5|128.5|126.5|127.31|125.31|0
1702631400000|2023-12-15 09:10:00|128.36|126.36|128.92|126.92|128.92|126.92|128.36|126.36|0
1702631700000|2023-12-15 09:15:00|128.78|126.78|128.92|126.92|128.92|126.92|128.5|126.5|0
1702632000000|2023-12-15 09:20:00|129.06|127.06|129.2|127.2|129.2|127.2|128.92|126.92|0
1702632300000|2023-12-15 09:25:00|129.34|127.34|129.2|127.2|129.34|127.34|128.78|126.78|0
1702632600000|2023-12-15 09:30:00|129.06|127.06|129.05|127.05|129.2|127.2|128.63|126.63|0
1702632900000|2023-12-15 09:35:00|128.91|126.91|129.05|127.05|129.34|127.34|128.91|126.91|0
1702633200000|2023-12-15 09:40:00|128.91|126.91|129.47|127.47|129.47|127.47|128.63|126.63|0
1702633500000|2023-12-15 09:45:00|129.33|127.33|129.61|127.61|129.61|127.61|129.33|127.33|0
1702633800000|2023-12-15 09:50:00|129.54|127.54|129.75|127.75|129.75|127.75|129.33|127.33|0
1702634100000|2023-12-15 09:55:00|129.89|127.89|129.75|127.75|130.03|128.03|129.75|127.75|0
1702634400000|2023-12-15 10:00:00|129.89|127.89|130.03|128.03|130.1|128.1|129.75|127.75|0
1702634700000|2023-12-15 10:05:00|130.17|128.17|130.03|128.03|130.17|128.17|129.75|127.75|0
1702635000000|2023-12-15 10:10:00|129.89|127.89|130.31|128.31|130.31|128.31|129.74|127.74|0
1702635300000|2023-12-15 10:15:00|130.17|128.17|130.59|128.59|130.73|128.73|130.17|128.17|0
1702635600000|2023-12-15 10:20:00|130.45|128.45|129.88|127.88|130.59|128.59|129.88|127.88|0
1702635900000|2023-12-15 10:25:00|129.74|127.74|130.16|128.16|130.31|128.31|129.74|127.74|0
1702636200000|2023-12-15 10:30:00|130.23|128.23|129.31|127.31|130.23|128.23|129.31|127.31|0
1702636500000|2023-12-15 10:35:00|129.38|127.38|128.89|126.89|129.45|127.45|128.75|126.75|0
1702636800000|2023-12-15 10:40:00|128.75|126.75|128.32|126.32|128.75|126.75|128.18|126.18|0
1702637100000|2023-12-15 10:45:00|128.18|126.18|129.35|127.35|129.35|127.35|127.97|125.97|0
1702637400000|2023-12-15 10:50:00|129.64|127.64|129.07|127.07|129.78|127.78|128.93|126.93|0
1702637700000|2023-12-15 10:55:00|129.21|127.21|129.35|127.35|130.06|128.06|129.14|127.14|0
1702638000000|2023-12-15 11:00:00|129.49|127.49|128.79|126.79|129.49|127.49|128.65|126.65|0
1702638300000|2023-12-15 11:05:00|128.93|126.93|129.21|127.21|129.63|127.63|128.85|126.85|0
1702638600000|2023-12-15 11:10:00|129.35|127.35|129.77|127.77|129.91|127.91|129.35|127.35|0
1702638900000|2023-12-15 11:15:00|129.63|127.63|130.19|128.19|130.19|128.19|129.34|127.34|0
1702639200000|2023-12-15 11:20:00|130.11|128.11|129.62|127.62|130.19|128.19|129.34|127.34|0
1702639500000|2023-12-15 11:25:00|129.48|127.48|129.48|127.48|129.9|127.9|129.34|127.34|0
1702639800000|2023-12-15 11:30:00|129.62|127.62|129.9|127.9|130.04|128.04|129.34|127.34|0
1702640100000|2023-12-15 11:35:00|129.76|127.76|129.62|127.62|129.76|127.76|129.47|127.47|0
1702640400000|2023-12-15 11:40:00|129.76|127.76|129.75|127.75|130.18|128.18|129.47|127.47|0
1702640700000|2023-12-15 11:45:00|129.9|127.9|130.46|128.46|130.6|128.6|129.75|127.75|0
1702641000000|2023-12-15 11:50:00|130.32|128.32|130.38|128.38|130.6|128.6|130.18|128.18|0
1702641300000|2023-12-15 11:55:00|130.31|128.31|129.47|127.47|130.31|128.31|129.33|127.33|0
1702641600000|2023-12-15 12:00:00|129.33|127.33|129.18|127.18|129.75|127.75|129.04|127.04|0
1702641900000|2023-12-15 12:05:00|129.04|127.04|129.25|127.25|129.6|127.6|128.9|126.9|0
1702642200000|2023-12-15 12:10:00|129.18|127.18|128.76|126.76|129.46|127.46|128.76|126.76|0
1702642500000|2023-12-15 12:15:00|128.9|126.9|129.18|127.18|129.32|127.32|128.76|126.76|0
1702642800000|2023-12-15 12:20:00|129.04|127.04|129.46|127.46|129.46|127.46|128.96|126.96|0
1702643100000|2023-12-15 12:25:00|129.6|127.6|129.59|127.59|129.74|127.74|129.31|127.31|0
1702643400000|2023-12-15 12:30:00|129.45|127.45|129.31|127.31|129.45|127.45|128.89|126.89|0
1702643700000|2023-12-15 12:35:00|129.45|127.45|129.31|127.31|129.73|127.73|129.31|127.31|0
1702644000000|2023-12-15 12:40:00|129.17|127.17|128.04|126.04|129.17|127.17|128.04|126.04|0
1702644300000|2023-12-15 12:45:00|127.9|125.9|127.62|125.62|128.18|126.18|127.48|125.48|0
1702644600000|2023-12-15 12:50:00|127.48|125.48|127.48|125.48|127.76|125.76|127.2|125.2|0
1702644900000|2023-12-15 12:55:00|127.2|125.2|127.06|125.06|127.2|125.2|126.5|124.5|0
1702645200000|2023-12-15 13:00:00|126.92|124.92|126.5|124.5|127.48|125.48|126.43|124.43|0
1702645500000|2023-12-15 13:05:00|126.64|124.64|126.33|124.33|126.78|124.78|125.78|123.78|0
1702645800000|2023-12-15 13:10:00|126.19|124.19|126.75|124.75|126.89|124.89|126.19|124.19|0
1702646100000|2023-12-15 13:15:00|126.61|124.61|125.91|123.91|126.75|124.75|125.77|123.77|0
1702646400000|2023-12-15 13:20:00|126.05|124.05|126.19|124.19|126.33|124.33|125.35|123.35|0
1702646700000|2023-12-15 13:25:00|126.05|124.05|127.16|125.16|127.16|125.16|125.91|123.91|0
1702647000000|2023-12-15 13:30:00|127.72|125.72|124.1|122.1|128|126|123.83|121.83|0
1702647300000|2023-12-15 13:35:00|124.38|122.38|120.28|118.28|124.66|122.66|120.28|118.28|0
1702647600000|2023-12-15 13:40:00|120.14|118.14|120.41|118.41|121.09|119.09|117.59|115.59|0
1702647900000|2023-12-15 13:45:00|120.68|118.68|120.14|118.14|120.82|118.82|119.33|117.33|0
1702648200000|2023-12-15 13:50:00|120.27|118.27|121.9|119.9|122.31|120.31|119.73|117.73|0
1702648500000|2023-12-15 13:55:00|121.77|119.77|121.76|119.76|122.45|120.45|121.09|119.09|0
1702648800000|2023-12-15 14:00:00|122.04|120.04|122.04|120.04|122.58|120.58|120.95|118.95|0
1702649100000|2023-12-15 14:05:00|121.76|119.76|123.4|121.4|123.4|121.4|121.35|119.35|0
1702649400000|2023-12-15 14:10:00|123.26|121.26|124.36|122.36|124.5|122.5|123.13|121.13|0
1702649700000|2023-12-15 14:15:00|124.09|122.09|124.78|122.78|125.19|123.19|123.68|121.68|0
1702650000000|2023-12-15 14:20:00|124.84|122.84|123.67|121.67|125.19|123.19|123.53|121.53|0
1702650300000|2023-12-15 14:25:00|123.26|121.26|118.37|116.37|123.26|121.26|118.37|116.37|0
1702650600000|2023-12-15 14:30:00|118.78|116.78|117.5|115.5|119.31|117.31|116.64|114.64|0
1702650900000|2023-12-15 14:35:00|117.04|115.04|117.3|115.3|118.24|116.24|115.58|113.58|0
1702651200000|2023-12-15 14:40:00|117.17|115.17|119.04|117.04|120.32|118.32|117.03|115.03|0
1702651500000|2023-12-15 14:45:00|119.85|117.85|117.56|115.56|119.98|117.98|116.76|114.76|0
1702651800000|2023-12-15 14:50:00|117.7|115.7|119.64|117.64|120.65|118.65|117.3|115.3|0
1702652100000|2023-12-15 14:55:00|119.57|117.57|116.76|114.76|119.84|117.84|116.63|114.63|0
1702652400000|2023-12-15 15:00:00|117.83|115.83|118.09|116.09|118.9|116.9|117.02|115.02|0
1702652700000|2023-12-15 15:05:00|117.96|115.96|119.43|117.43|119.84|117.84|117.96|115.96|0
1702653000000|2023-12-15 15:10:00|119.57|117.57|119.97|117.97|120.38|118.38|117.15|115.15|0
1702653300000|2023-12-15 15:15:00|120.1|118.1|118.66|116.66|121.46|119.46|117.72|115.72|0
1702653600000|2023-12-15 15:20:00|118.8|116.8|118.52|116.52|120.42|118.42|117.85|115.85|0
1702653900000|2023-12-15 15:25:00|118.66|116.66|120.97|118.97|121.65|119.65|118.66|116.66|0
1702654200000|2023-12-15 15:30:00|121.1|119.1|122.37|120.37|122.64|120.64|120.35|118.35|0
1702654500000|2023-12-15 15:35:00|121.96|119.96|121.96|119.96|122.57|120.57|121.41|119.41|0
1702654800000|2023-12-15 15:40:00|122.09|120.09|120.32|118.32|122.64|120.64|120.32|118.32|0
1702655100000|2023-12-15 15:45:00|120.46|118.46|121.47|119.47|121.47|119.47|120.18|118.18|0
1702655400000|2023-12-15 15:50:00|121.54|119.54|123.19|121.19|123.6|121.6|121.54|119.54|0
1702655700000|2023-12-15 15:55:00|123.32|121.32|123|121|124.11|122.11|122.73|120.73|0
1702656000000|2023-12-15 16:00:00|123.28|121.28|123.14|121.14|123.83|121.83|122.87|120.87|0
1702656300000|2023-12-15 16:05:00|123.28|121.28|120.95|118.95|123.28|121.28|120.27|118.27|0
1702656600000|2023-12-15 16:10:00|121.08|119.08|121.9|119.9|122.31|120.31|119.86|117.86|0
1702656900000|2023-12-15 16:15:00|122.04|120.04|121.9|119.9|122.59|120.59|120.54|118.54|0
1702657200000|2023-12-15 16:20:00|122.04|120.04|122.31|120.31|122.58|120.58|120.94|118.94|0
1702657500000|2023-12-15 16:25:00|122.44|120.44|123.13|121.13|123.54|121.54|122.31|120.31|0
1702657800000|2023-12-15 16:30:00|122.85|120.85|122.99|120.99|123.96|121.96|122.58|120.58|0
1702658100000|2023-12-15 16:35:00|122.85|120.85|122.03|120.03|123.95|121.95|121.89|119.89|0
1702658400000|2023-12-15 16:40:00|121.89|119.89|121.75|119.75|122.16|120.16|121.07|119.07|0
1702658700000|2023-12-15 16:45:00|121.48|119.48|120.79|118.79|121.75|119.75|120.66|118.66|0
1702659000000|2023-12-15 16:50:00|120.86|118.86|120.79|118.79|121.75|119.75|120.66|118.66|0
1702659300000|2023-12-15 16:55:00|120.66|118.66|121.75|119.75|122.02|120.02|120.38|118.38|0
1702659600000|2023-12-15 17:00:00|121.88|119.88|120.38|118.38|122.29|120.29|120.38|118.38|0
1702659900000|2023-12-15 17:05:00|120.52|118.52|121.19|119.19|121.74|119.74|120.38|118.38|0
1702660200000|2023-12-15 17:10:00|121.33|119.33|121.74|119.74|122.56|120.56|121.19|119.19|0
1702660500000|2023-12-15 17:15:00|121.88|119.88|122.28|120.28|122.56|120.56|120.92|118.92|0
1702660800000|2023-12-15 17:20:00|122.35|120.35|122.42|120.42|122.56|120.56|121.19|119.19|0
1702661100000|2023-12-15 17:25:00|122.56|120.56|122.97|120.97|123.38|121.38|122.28|120.28|0
1702661400000|2023-12-15 17:30:00|123.1|121.1|122.14|120.14|123.1|121.1|121.73|119.73|0
1702661700000|2023-12-15 17:35:00|122|120|120.77|118.77|122.14|120.14|120.23|118.23|0
1702662000000|2023-12-15 17:40:00|120.64|118.64|120.5|118.5|120.91|118.91|120.09|118.09|0
1702662300000|2023-12-15 17:45:00|120.43|118.43|120.36|118.36|120.64|118.64|118.2|116.2|0
1702662600000|2023-12-15 17:50:00|120.5|118.5|119.01|117.01|120.91|118.91|119.01|117.01|0
1702662900000|2023-12-15 17:55:00|118.87|116.87|117.79|115.79|119.28|117.28|117.53|115.53|0
1702663200000|2023-12-15 18:00:00|117.53|115.53|118.2|116.2|118.73|116.73|117.39|115.39|0
1702663500000|2023-12-15 18:05:00|118.33|116.33|118.19|116.19|119.41|117.41|118.06|116.06|0
1702663800000|2023-12-15 18:10:00|118.33|116.33|118.59|116.59|118.73|116.73|117.39|115.39|0
1702664100000|2023-12-15 18:15:00|118.46|116.46|118.19|116.19|119.13|117.13|117.52|115.52|0
1702664400000|2023-12-15 18:20:00|118.05|116.05|119.4|117.4|119.67|117.67|117.92|115.92|0
1702664700000|2023-12-15 18:25:00|119.26|117.26|120.07|118.07|120.14|118.14|118.72|116.72|0
1702665000000|2023-12-15 18:30:00|119.94|117.94|120.21|118.21|120.89|118.89|119.67|117.67|0
1702665300000|2023-12-15 18:35:00|120.07|118.07|117.84|115.84|120.21|118.21|117.24|115.24|0
1702665600000|2023-12-15 18:40:00|117.78|115.78|112.98|110.98|117.78|115.78|112.59|110.59|0
1702665900000|2023-12-15 18:45:00|112.85|110.85|116.59|114.59|116.59|114.59|112.19|110.19|0
1702666200000|2023-12-15 18:50:00|116.45|114.45|114.87|112.87|117.25|115.25|114.47|112.47|0
1702666500000|2023-12-15 18:55:00|115.13|113.13|114.93|112.93|115.79|113.79|113.69|111.69|0
1702666800000|2023-12-15 19:00:00|114.73|112.73|115.19|113.19|115.65|113.65|113.68|111.68|0
1702667100000|2023-12-15 19:05:00|115.13|113.13|114.6|112.6|115.26|113.26|113.81|111.81|0
1702667400000|2023-12-15 19:10:00|114.47|112.47|115.25|113.25|115.98|113.98|113.94|111.94|0
1702667700000|2023-12-15 19:15:00|115.52|113.52|116.71|114.71|117.37|115.37|115.52|113.52|0
1702668000000|2023-12-15 19:20:00|116.57|114.57|115.51|113.51|116.57|114.57|115.25|113.25|0
1702668300000|2023-12-15 19:25:00|115.38|113.38|114|112|115.78|113.78|114|112|0
1702668600000|2023-12-15 19:30:00|113.8|111.8|116.44|114.44|116.7|114.7|113.8|111.8|0
1702668900000|2023-12-15 19:35:00|116.3|114.3|117.1|115.1|117.63|115.63|116.3|114.3|0
1702669200000|2023-12-15 19:40:00|117.23|115.23|117.76|115.76|118.16|116.16|116.57|114.57|0
1702669500000|2023-12-15 19:45:00|117.63|115.63|116.69|114.69|118.03|116.03|116.56|114.56|0
1702669800000|2023-12-15 19:50:00|116.76|114.76|116.43|114.43|117.36|115.36|116.29|114.29|0
1702670100000|2023-12-15 19:55:00|116.49|114.49|116.56|114.56|116.56|114.56|114.84|112.84|0
1702670400000|2023-12-15 20:00:00|116.43|114.43|117.49|115.49|118.02|116.02|116.43|114.43|0
1702670700000|2023-12-15 20:05:00|117.22|115.22|115.89|113.89|117.49|115.49|115.76|113.76|0
1702671000000|2023-12-15 20:10:00|116.02|114.02|116.68|114.68|117.22|115.22|115.89|113.89|0
1702671300000|2023-12-15 20:15:00|116.55|114.55|117.61|115.61|117.75|115.75|116.42|114.42|0
1702671600000|2023-12-15 20:20:00|117.48|115.48|118.28|116.28|118.42|116.42|117.21|115.21|0
1702671900000|2023-12-15 20:25:00|118.42|116.42|118.68|116.68|119.49|117.49|118.41|116.41|0
1702672200000|2023-12-15 20:30:00|118.82|116.82|118.01|116.01|119.35|117.35|117.74|115.74|0
1702672500000|2023-12-15 20:35:00|117.94|115.94|117.34|115.34|117.94|115.94|116.28|114.28|0
1702672800000|2023-12-15 20:40:00|117.07|115.07|116.94|114.94|117.87|115.87|116.81|114.81|0
1702673100000|2023-12-15 20:45:00|117.07|115.07|118.27|116.27|118.41|116.41|116.94|114.94|0
1702673400000|2023-12-15 20:50:00|118.4|116.4|124.09|122.09|126.11|124.11|118.4|116.4|0
1702673700000|2023-12-15 20:55:00|124.36|122.36|118.91|116.91|124.5|122.5|118.91|116.91|0
1702674000000|2023-12-15 21:00:00|119.04|117.04|120.11|118.11|120.93|118.93|118.5|116.5|0
1702674300000|2023-12-15 21:05:00|119.84|117.84|120.92|118.92|120.92|118.92|119.44|117.44|0
1702674600000|2023-12-15 21:10:00|121.06|119.06|121.33|119.33|122.14|120.14|121.06|119.06|0
1702862400000|2023-12-18 01:20:00|124.99|122.79|124.57|122.37|124.99|122.79|124.57|122.37|0
1702862700000|2023-12-18 01:25:00|124.64|122.44|126.01|123.81|126.15|123.95|124.57|122.37|0
1702882800000|2023-12-18 07:00:00|127.01|125.01|126.87|124.87|127.15|125.15|126.6|124.6|0
1702883100000|2023-12-18 07:05:00|126.8|124.8|126.73|124.73|127.01|125.01|126.59|124.59|0
1702883400000|2023-12-18 07:10:00|126.87|124.87|127|125|127.07|125.07|126.59|124.59|0
1702883700000|2023-12-18 07:15:00|126.93|124.93|126.86|124.86|127.14|125.14|126.86|124.86|0
1702884000000|2023-12-18 07:20:00|127|125|127|125|127.42|125.42|126.86|124.86|0
1702884300000|2023-12-18 07:25:00|126.93|124.93|127.41|125.41|127.42|125.42|126.86|124.86|0
1702884600000|2023-12-18 07:30:00|127.55|125.55|127.41|125.41|127.97|125.97|127.27|125.27|0
1702884900000|2023-12-18 07:35:00|127.55|125.55|127.89|125.89|127.97|125.97|127.48|125.48|0
1702885200000|2023-12-18 07:40:00|127.96|125.96|128.38|126.38|128.38|126.38|127.83|125.83|0
1702885500000|2023-12-18 07:45:00|128.31|126.31|128.1|126.1|128.52|126.52|128.1|126.1|0
1702885800000|2023-12-18 07:50:00|128.03|126.03|127.68|125.68|128.1|126.1|127.54|125.54|0
1702886100000|2023-12-18 07:55:00|127.61|125.61|126.57|124.57|127.68|125.68|126.57|124.57|0
1702886400000|2023-12-18 08:00:00|126.43|124.43|125.88|123.88|126.43|124.43|124.99|122.99|0
1702886700000|2023-12-18 08:05:00|126.02|124.02|125.6|123.6|126.02|124.02|124.92|122.92|0
1702887000000|2023-12-18 08:10:00|125.67|123.67|125.19|123.19|125.74|123.74|124.91|122.91|0
1702887300000|2023-12-18 08:15:00|125.33|123.33|125.6|123.6|126.01|124.01|125.19|123.19|0
1702887600000|2023-12-18 08:20:00|125.46|123.46|124.5|122.5|125.66|123.66|124.36|122.36|0
1702887900000|2023-12-18 08:25:00|124.36|122.36|122.86|120.86|124.64|122.64|122.73|120.73|0
1702888200000|2023-12-18 08:30:00|123|121|124.22|122.22|124.5|122.5|122.59|120.59|0
1702888500000|2023-12-18 08:35:00|124.36|122.36|125.18|123.18|125.18|123.18|123.81|121.81|0
1702888800000|2023-12-18 08:40:00|125.24|123.24|125.31|123.31|125.59|123.59|124.77|122.77|0
1702889100000|2023-12-18 08:45:00|125.24|123.24|126.41|124.41|126.41|124.41|125.24|123.24|0
1702889400000|2023-12-18 08:50:00|126.34|124.34|126.27|124.27|126.55|124.55|125.86|123.86|0
1702889700000|2023-12-18 08:55:00|126.41|124.41|126.39|124.39|126.84|124.84|126.25|124.25|0
1702890000000|2023-12-18 09:00:00|126.53|124.53|126.25|124.25|126.66|124.66|125.7|123.7|0
1702890300000|2023-12-18 09:05:00|126.39|124.39|127.07|125.07|127.56|125.56|126.25|124.25|0
1702890600000|2023-12-18 09:10:00|127.21|125.21|127.41|125.41|127.49|125.49|126.8|124.8|0
1702890900000|2023-12-18 09:15:00|127.35|125.35|126.1|124.1|127.35|125.35|126.1|124.1|0
1702891200000|2023-12-18 09:20:00|126.03|124.03|127.48|125.48|127.48|125.48|125.97|123.97|0
1702891500000|2023-12-18 09:25:00|127.41|125.41|127.9|125.9|128.04|126.04|127.34|125.34|0
1702891800000|2023-12-18 09:30:00|127.96|125.96|127.62|125.62|128.03|126.03|127.34|125.34|0
1702892100000|2023-12-18 09:35:00|127.68|125.68|128.17|126.17|128.31|126.31|127.68|125.68|0
1702892400000|2023-12-18 09:40:00|128.24|126.24|127.89|125.89|128.45|126.45|127.89|125.89|0
1702892700000|2023-12-18 09:45:00|127.75|125.75|127.33|125.33|127.89|125.89|127.33|125.33|0
1702893000000|2023-12-18 09:50:00|127.47|125.47|127.33|125.33|127.75|125.75|127.19|125.19|0
1702893300000|2023-12-18 09:55:00|127.47|125.47|127.19|125.19|127.61|125.61|127.19|125.19|0
1702893600000|2023-12-18 10:00:00|127.12|125.12|127.19|125.19|127.46|125.46|126.77|124.77|0
1702893900000|2023-12-18 10:05:00|127.05|125.05|126.5|124.5|127.05|125.05|126.5|124.5|0
1702894200000|2023-12-18 10:10:00|126.49|124.49|126.77|124.77|127.11|125.11|126.49|124.49|0
1702894500000|2023-12-18 10:15:00|126.63|124.63|127.18|125.18|127.53|125.53|126.63|124.63|0
1702894800000|2023-12-18 10:20:00|127.25|125.25|128.01|126.01|128.01|126.01|127.04|125.04|0
1702895100000|2023-12-18 10:25:00|127.87|125.87|128.01|126.01|128.01|126.01|127.32|125.32|0
1702895400000|2023-12-18 10:30:00|128.15|126.15|127.87|125.87|128.7|126.7|127.87|125.87|0
1702895700000|2023-12-18 10:35:00|127.73|125.73|127.03|125.03|127.73|125.73|126.9|124.9|0
1702896000000|2023-12-18 10:40:00|127.1|125.1|126.68|124.68|127.17|125.17|126.55|124.55|0
1702896300000|2023-12-18 10:45:00|126.62|124.62|126.48|124.48|126.76|124.76|126.2|124.2|0
1702896600000|2023-12-18 10:50:00|126.41|124.41|125.87|123.87|126.41|124.41|125.87|123.87|0
1702896900000|2023-12-18 10:55:00|125.94|123.94|125.6|123.6|126.29|124.29|125.6|123.6|0
1702897200000|2023-12-18 11:00:00|125.73|123.73|125.59|123.59|125.94|123.94|125.46|123.46|0
1702897500000|2023-12-18 11:05:00|125.66|123.66|125.87|123.87|126.42|124.42|125.59|123.59|0
1702897800000|2023-12-18 11:10:00|125.93|123.93|126.28|124.28|126.42|124.42|125.45|123.45|0
1702898100000|2023-12-18 11:15:00|126.14|124.14|126.69|124.69|126.69|124.69|125.86|123.86|0
1702898400000|2023-12-18 11:20:00|126.83|124.83|127.1|125.1|127.24|125.24|126.62|124.62|0
1702898700000|2023-12-18 11:25:00|126.97|124.97|125.58|123.58|127.1|125.1|125.58|123.58|0
1702899000000|2023-12-18 11:30:00|125.72|123.72|125.03|123.03|125.72|123.72|124.96|122.96|0
1702899300000|2023-12-18 11:35:00|125.17|123.17|124.82|122.82|125.17|123.17|124.62|122.62|0
1702899600000|2023-12-18 11:40:00|124.89|122.89|124.2|122.2|125.03|123.03|124.2|122.2|0
1702899900000|2023-12-18 11:45:00|124.27|122.27|123.93|121.93|124.61|122.61|123.79|121.79|0
1702900200000|2023-12-18 11:50:00|124.07|122.07|124.61|122.61|124.75|122.75|123.79|121.79|0
1702900500000|2023-12-18 11:55:00|124.47|122.47|124.61|122.61|124.75|122.75|123.93|121.93|0
1702900800000|2023-12-18 12:00:00|124.67|122.67|125.71|123.71|125.71|123.71|124.47|122.47|0
1702901100000|2023-12-18 12:05:00|125.7|123.7|126.25|124.25|126.25|124.25|125.43|123.43|0
1702901400000|2023-12-18 12:10:00|126.46|124.46|126.94|124.94|127.08|125.08|126.32|124.32|0
1702901700000|2023-12-18 12:15:00|127.01|125.01|126.25|124.25|127.01|125.01|126.25|124.25|0
1702902000000|2023-12-18 12:20:00|126.39|124.39|126.25|124.25|126.8|124.8|126.25|124.25|0
1702902300000|2023-12-18 12:25:00|126.39|124.39|126.25|124.25|126.8|124.8|126.25|124.25|0
1702902600000|2023-12-18 12:30:00|126.38|124.38|126.11|124.11|126.38|124.38|125.9|123.9|0
1702902900000|2023-12-18 12:35:00|125.97|123.97|125.97|123.97|126.24|124.24|125.83|123.83|0
1702903200000|2023-12-18 12:40:00|125.83|123.83|125.89|123.89|126.38|124.38|125.83|123.83|0
1702903500000|2023-12-18 12:45:00|125.83|123.83|125.55|123.55|126.1|124.1|125.41|123.41|0
1702903800000|2023-12-18 12:50:00|125.69|123.69|125.96|123.96|126.24|124.24|125.55|123.55|0
1702904100000|2023-12-18 12:55:00|126.03|124.03|127.06|125.06|127.2|125.2|125.96|123.96|0
1702904400000|2023-12-18 13:00:00|127.2|125.2|127.2|125.2|127.48|125.48|126.37|124.37|0
1702904700000|2023-12-18 13:05:00|127.06|125.06|126.23|124.23|127.06|125.06|125.68|123.68|0
1702905000000|2023-12-18 13:10:00|126.5|124.5|126.92|124.92|127.33|125.33|126.43|124.43|0
1702905300000|2023-12-18 13:15:00|126.78|124.78|126.5|124.5|126.92|124.92|126.22|124.22|0
1702905600000|2023-12-18 13:20:00|126.64|124.64|127.61|125.61|127.75|125.75|126.5|124.5|0
1702905900000|2023-12-18 13:25:00|127.75|125.75|127.19|125.19|127.75|125.75|126.91|124.91|0
1702906200000|2023-12-18 13:30:00|127.33|125.33|127.6|125.6|128.16|126.16|127.05|125.05|0
1702906500000|2023-12-18 13:35:00|127.33|125.33|126.63|124.63|128.16|126.16|126.35|124.35|0
1702906800000|2023-12-18 13:40:00|126.49|124.49|126.9|124.9|127.18|125.18|125.94|123.94|0
1702907100000|2023-12-18 13:45:00|126.77|124.77|128.99|126.99|129.06|127.06|126.77|124.77|0
1702907400000|2023-12-18 13:50:00|129.13|127.13|128.99|126.99|129.55|127.55|128.57|126.57|0
1702907700000|2023-12-18 13:55:00|128.85|126.85|128.57|126.57|128.99|126.99|128.57|126.57|0
1702908000000|2023-12-18 14:00:00|128.63|126.63|128.07|126.07|129.13|127.13|128.07|126.07|0
1702908300000|2023-12-18 14:05:00|128.01|126.01|127.17|125.17|128.01|126.01|126.89|124.89|0
1702908600000|2023-12-18 14:10:00|127.1|125.1|126.75|124.75|127.73|125.73|126.62|124.62|0
1702908900000|2023-12-18 14:15:00|126.61|124.61|127.03|125.03|127.72|125.72|126.48|124.48|0
1702909200000|2023-12-18 14:20:00|127.17|125.17|127.86|125.86|128.28|126.28|127.03|125.03|0
1702909500000|2023-12-18 14:25:00|127.72|125.72|128.41|126.41|128.41|126.41|127.44|125.44|0
1702909800000|2023-12-18 14:30:00|128|126|129.11|127.11|130.09|128.09|127.3|125.3|0
1702910100000|2023-12-18 14:35:00|128.97|126.97|130.23|128.23|130.8|128.8|128.83|126.83|0
1702910400000|2023-12-18 14:40:00|130.09|128.09|130.26|128.26|131.25|129.25|129|127|0
1702910700000|2023-12-18 14:45:00|130.12|128.12|130.4|128.4|131.1|129.1|129.84|127.84|0
1702911000000|2023-12-18 14:50:00|130.26|128.26|129.84|127.84|130.68|128.68|129.42|127.42|0
1702911300000|2023-12-18 14:55:00|129.98|127.98|130.96|128.96|130.96|128.96|129.14|127.14|0
1702911600000|2023-12-18 15:00:00|131.38|129.38|132.65|130.65|133.08|131.08|131.24|129.24|0
1702911900000|2023-12-18 15:05:00|132.79|130.79|132.93|130.93|133.5|131.5|132.36|130.36|0
1702912200000|2023-12-18 15:10:00|133.21|131.21|132.57|130.57|133.64|131.64|132|130|0
1702912500000|2023-12-18 15:15:00|132.71|130.71|134.33|132.33|134.55|132.55|132.14|130.14|0
1702912800000|2023-12-18 15:20:00|134.41|132.41|134.4|132.4|134.55|132.55|132.28|130.28|0
1702913100000|2023-12-18 15:25:00|134.55|132.55|134.54|132.54|134.97|132.97|133.41|131.41|0
1702913400000|2023-12-18 15:30:00|134.69|132.69|134.4|132.4|134.97|132.97|133.55|131.55|0
1702913700000|2023-12-18 15:35:00|134.54|132.54|132.56|130.56|134.54|132.54|132.42|130.42|0
1702914000000|2023-12-18 15:40:00|132.48|130.48|132.62|130.62|133.26|131.26|132.27|130.27|0
1702914300000|2023-12-18 15:45:00|132.55|130.55|132.13|130.13|132.55|130.55|131.01|129.01|0
1702914600000|2023-12-18 15:50:00|131.99|129.99|130.87|128.87|132.13|130.13|130.87|128.87|0
1702914900000|2023-12-18 15:55:00|130.73|128.73|130.97|128.97|131.84|129.84|130.45|128.45|0
1702915200000|2023-12-18 16:00:00|130.83|128.83|130.27|128.27|130.97|128.97|129.99|127.99|0
1702915500000|2023-12-18 16:05:00|130.2|128.2|131.53|129.53|131.53|129.53|129.99|127.99|0
1702915800000|2023-12-18 16:10:00|131.39|129.39|133.08|131.08|133.22|131.22|131.39|129.39|0
1702916100000|2023-12-18 16:15:00|133.22|131.22|135.36|133.36|135.5|133.5|133.22|131.22|0
1702916400000|2023-12-18 16:20:00|135.64|133.64|134.5|132.5|135.64|133.64|134.07|132.07|0
1702916700000|2023-12-18 16:25:00|134.35|132.35|135.21|133.21|135.35|133.35|134.35|132.35|0
1702917000000|2023-12-18 16:30:00|135.07|133.07|136.39|134.39|137.25|135.25|135.07|133.07|0
1702917300000|2023-12-18 16:35:00|136.82|134.82|136.24|134.24|136.82|134.82|135.82|133.82|0
1702917600000|2023-12-18 16:40:00|136.1|134.1|136.53|134.53|136.67|134.67|135.96|133.96|0
1702917900000|2023-12-18 16:45:00|136.67|134.67|136.24|134.24|136.67|134.67|135.95|133.95|0
1702918200000|2023-12-18 16:50:00|136.1|134.1|136.38|134.38|136.95|134.95|135.95|133.95|0
1702918500000|2023-12-18 16:55:00|136.24|134.24|136.23|134.23|136.81|134.81|135.81|133.81|0
1702918800000|2023-12-18 17:00:00|136.38|134.38|137.23|135.23|137.67|135.67|136.38|134.38|0
1702919100000|2023-12-18 17:05:00|137.09|135.09|137.95|135.95|138.09|136.09|137.09|135.09|0
1702919400000|2023-12-18 17:10:00|138.09|136.09|138.67|136.67|138.81|136.81|138.09|136.09|0
1702919700000|2023-12-18 17:15:00|138.81|136.81|139.39|137.39|139.82|137.82|138.67|136.67|0
1702920000000|2023-12-18 17:20:00|139.97|137.97|138.81|136.81|139.97|137.97|138.81|136.81|0
1702920300000|2023-12-18 17:25:00|139.1|137.1|139.09|137.09|139.24|137.24|138.52|136.52|0
1702920600000|2023-12-18 17:30:00|139.24|137.24|138.95|136.95|139.45|137.45|138.8|136.8|0
1702920900000|2023-12-18 17:35:00|139.09|137.09|138.22|136.22|139.09|137.09|138.08|136.08|0
1702921200000|2023-12-18 17:40:00|138.37|136.37|138.37|136.37|138.51|136.51|137.79|135.79|0
1702921500000|2023-12-18 17:45:00|138.22|136.22|138.08|136.08|138.37|136.37|137.93|135.93|0
1702921800000|2023-12-18 17:50:00|137.93|135.93|137.79|135.79|138.08|136.08|137.64|135.64|0
1702922100000|2023-12-18 17:55:00|137.64|135.64|138.65|136.65|138.72|136.72|137.5|135.5|0
1702922400000|2023-12-18 18:00:00|138.5|136.5|136.92|134.92|138.94|136.94|136.92|134.92|0
1702922700000|2023-12-18 18:05:00|137.06|135.06|137.78|135.78|138.21|136.21|137.06|135.06|0
1702923000000|2023-12-18 18:10:00|137.92|135.92|138.07|136.07|138.36|136.36|137.78|135.78|0
1702923300000|2023-12-18 18:15:00|137.92|135.92|138.5|136.5|138.64|136.64|137.63|135.63|0
1702923600000|2023-12-18 18:20:00|138.56|136.56|138.49|136.49|138.93|136.93|138.35|136.35|0
1702923900000|2023-12-18 18:25:00|138.93|136.93|139.36|137.36|139.5|137.5|138.78|136.78|0
1702924200000|2023-12-18 18:30:00|139.5|137.5|139.07|137.07|139.94|137.94|139.07|137.07|0
1702924500000|2023-12-18 18:35:00|139.21|137.21|138.34|136.34|139.36|137.36|138.34|136.34|0
1702924800000|2023-12-18 18:40:00|138.49|136.49|138.34|136.34|138.63|136.63|137.91|135.91|0
1702925100000|2023-12-18 18:45:00|138.2|136.2|138.77|136.77|138.77|136.77|138.19|136.19|0
1702925400000|2023-12-18 18:50:00|138.91|136.91|138.91|136.91|139.06|137.06|138.77|136.77|0
1702925700000|2023-12-18 18:55:00|138.62|136.62|139.06|137.06|139.06|137.06|138.34|136.34|0
1702926000000|2023-12-18 19:00:00|138.91|136.91|139.34|137.34|139.49|137.49|138.91|136.91|0
1702926300000|2023-12-18 19:05:00|139.49|137.49|138.76|136.76|139.78|137.78|138.47|136.47|0
1702926600000|2023-12-18 19:10:00|138.91|136.91|139.19|137.19|139.63|137.63|138.69|136.69|0
1702926900000|2023-12-18 19:15:00|139.05|137.05|138.9|136.9|139.34|137.34|138.61|136.61|0
1702927200000|2023-12-18 19:20:00|139.05|137.05|141.22|139.22|141.81|139.81|139.05|137.05|0
1702927500000|2023-12-18 19:25:00|141.08|139.08|139.04|137.04|141.22|139.22|138.75|136.75|0
1702927800000|2023-12-18 19:30:00|139.19|137.19|137.6|135.6|139.19|137.19|137.46|135.46|0
1702928100000|2023-12-18 19:35:00|137.74|135.74|138.32|136.32|138.61|136.61|137.45|135.45|0
1702928400000|2023-12-18 19:40:00|138.46|136.46|139.61|137.61|139.76|137.76|138.32|136.32|0
1702928700000|2023-12-18 19:45:00|139.76|137.76|139.47|137.47|139.9|137.9|138.89|136.89|0
1702929000000|2023-12-18 19:50:00|139.61|137.61|140.34|138.34|140.34|138.34|139.32|137.32|0
1702929300000|2023-12-18 19:55:00|140.48|138.48|139.32|137.32|140.48|138.48|139.32|137.32|0
1702929600000|2023-12-18 20:00:00|139.46|137.46|139.61|137.61|139.75|137.75|138.45|136.45|0
1702929900000|2023-12-18 20:05:00|139.75|137.75|138.88|136.88|140.04|138.04|138.59|136.59|0
1702930200000|2023-12-18 20:10:00|138.74|136.74|139.31|137.31|139.6|137.6|138.66|136.66|0
1702930500000|2023-12-18 20:15:00|139.46|137.46|139.45|137.45|140.04|138.04|139.45|137.45|0
1702930800000|2023-12-18 20:20:00|139.6|137.6|140.47|138.47|140.91|138.91|139.6|137.6|0
1702931100000|2023-12-18 20:25:00|140.32|138.32|140.47|138.47|140.76|138.76|140.18|138.18|0
1702931400000|2023-12-18 20:30:00|140.32|138.32|139.74|137.74|140.32|138.32|139.45|137.45|0
1702931700000|2023-12-18 20:35:00|139.88|137.88|138.72|136.72|139.88|137.88|138.15|136.15|0
1702932000000|2023-12-18 20:40:00|138.58|136.58|138.36|136.36|139.3|137.3|138|136|0
1702932300000|2023-12-18 20:45:00|138.14|136.14|139.01|137.01|139.01|137.01|137.85|135.85|0
1702932600000|2023-12-18 20:50:00|138.72|136.72|139|137|139.15|137.15|137.85|135.85|0
1702932900000|2023-12-18 20:55:00|138.72|136.72|136.7|134.7|138.72|136.72|136.27|134.27|0
1702933200000|2023-12-18 21:00:00|136.41|134.41|134.89|132.89|136.41|134.41|133.97|131.97|0
1702933500000|2023-12-18 21:05:00|135.04|133.04|134.32|132.32|135.04|133.04|134.18|132.18|0
1702933800000|2023-12-18 21:10:00|134.47|132.47|134.61|132.61|134.89|132.89|134.47|132.47|0
1702934100000|2023-12-18 21:15:00|134.85|132.65|135.27|133.07|135.27|133.07|134.85|132.65|0
1702934400000|2023-12-18 21:20:00|135.41|133.21|135.41|133.21|135.55|133.35|135.27|133.07|0
1702934700000|2023-12-18 21:25:00|135.34|133.14|135.27|133.07|135.69|133.49|135.27|133.07|0
1702935000000|2023-12-18 21:30:00|135.33|133.13|135.26|133.06|135.41|133.21|135.26|133.06|0
1702935300000|2023-12-18 21:35:00|135.19|132.99|134.9|132.7|135.19|132.99|134.84|132.64|0
1702935600000|2023-12-18 21:40:00|134.98|132.78|134.98|132.78|135.12|132.92|134.83|132.63|0
1702935900000|2023-12-18 21:45:00|134.9|132.7|134.97|132.77|135.26|133.06|134.83|132.63|0
1702936200000|2023-12-18 21:50:00|135.26|133.06|135.26|133.06|135.4|133.2|135.11|132.91|0
1702936500000|2023-12-18 21:55:00|135.4|133.2|135.32|133.12|135.46|133.26|134.83|132.63|0
1702936800000|2023-12-18 22:00:00|135.24|133.04|135.02|132.82|135.24|133.04|135.02|132.82|0
1702937100000|2023-12-18 22:05:00|135.05|132.85|135.13|132.93|135.32|133.12|135.02|132.82|0
1702937700000|2023-12-18 22:15:00|135.1|132.9|135.16|132.96|135.21|133.01|135.1|132.9|0
1702938000000|2023-12-18 22:20:00|135.15|132.95|135.16|132.96|135.25|133.05|135.15|132.95|0
1702938300000|2023-12-18 22:25:00|135.22|133.02|135.25|133.05|135.29|133.09|135.16|132.96|0
1702938600000|2023-12-18 22:30:00|135.24|133.04|135.08|132.88|135.29|133.09|135.08|132.88|0
1702938900000|2023-12-18 22:35:00|135.12|132.92|135.16|132.96|135.29|133.09|135.12|132.92|0
1702939200000|2023-12-18 22:40:00|135.12|132.92|135.15|132.95|135.18|132.98|135.11|132.91|0
1702939500000|2023-12-18 22:45:00|135.05|132.85|135.09|132.89|135.18|132.98|134.93|132.73|0
1702939800000|2023-12-18 22:50:00|135|132.8|135.15|132.95|135.17|132.97|135|132.8|0
1702940100000|2023-12-18 22:55:00|135.11|132.91|134.98|132.78|135.13|132.93|134.98|132.78|0
1702940400000|2023-12-18 23:00:00|135.15|132.95|135.22|133.02|135.37|133.17|134.8|132.6|0
1702940700000|2023-12-18 23:05:00|135.37|133.17|134.94|132.74|135.58|133.38|134.8|132.6|0
1702941000000|2023-12-18 23:10:00|134.8|132.6|134.65|132.45|135.08|132.88|134.51|132.31|0
1702941300000|2023-12-18 23:15:00|134.72|132.52|135.08|132.88|135.08|132.88|134.72|132.52|0
1702941600000|2023-12-18 23:20:00|134.93|132.73|135.07|132.87|135.08|132.88|134.79|132.59|0
1702941900000|2023-12-18 23:25:00|135.22|133.02|135.36|133.16|135.36|133.16|135.07|132.87|0
1702942200000|2023-12-18 23:30:00|135.5|133.3|135.5|133.3|135.78|133.58|135.5|133.3|0
1702942500000|2023-12-18 23:35:00|135.49|133.29|135.64|133.44|135.78|133.58|135.49|133.29|0
1702942800000|2023-12-18 23:40:00|135.63|133.43|135.49|133.29|135.78|133.58|135.49|133.29|0
1702943100000|2023-12-18 23:45:00|135.63|133.43|135.63|133.43|135.63|133.43|135.49|133.29|0
1702943400000|2023-12-18 23:50:00|135.49|133.29|135.34|133.14|135.63|133.43|135.34|133.14|0
1702943700000|2023-12-18 23:55:00|135.49|133.29|135.63|133.43|135.63|133.43|135.34|133.14|0
1702944000000|2023-12-19 00:00:00|135.48|133.28|135.34|133.14|135.63|133.43|135.2|133|0
1702944300000|2023-12-19 00:05:00|135.2|133|135.2|133|135.48|133.28|134.77|132.57|0
1702944600000|2023-12-19 00:10:00|135.34|133.14|135.34|133.14|135.48|133.28|135.05|132.85|0
1702944900000|2023-12-19 00:15:00|135.33|133.13|135.33|133.13|135.48|133.28|135.19|132.99|0
1702945200000|2023-12-19 00:20:00|135.4|133.2|135.47|133.27|135.76|133.56|135.33|133.13|0
1702945500000|2023-12-19 00:25:00|135.62|133.42|135.61|133.41|135.76|133.56|135.47|133.27|0
1702945800000|2023-12-19 00:30:00|135.75|133.55|135.9|133.7|135.9|133.7|135.68|133.48|0
1702946100000|2023-12-19 00:35:00|135.75|133.55|135.75|133.55|136.04|133.84|135.75|133.55|0
1702946400000|2023-12-19 00:40:00|135.89|133.69|135.61|133.41|135.89|133.69|135.46|133.26|0
1702946700000|2023-12-19 00:45:00|135.75|133.55|135.6|133.4|135.75|133.55|135.46|133.26|0
1702947000000|2023-12-19 00:50:00|135.67|133.47|135.6|133.4|135.75|133.55|135.6|133.4|0
1702947300000|2023-12-19 00:55:00|135.46|133.26|135.46|133.26|135.6|133.4|135.46|133.26|0
1702947600000|2023-12-19 01:00:00|135.53|133.33|135.46|133.26|135.6|133.4|135.31|133.11|0
1702947900000|2023-12-19 01:05:00|135.38|133.18|135.03|132.83|135.38|133.18|134.88|132.68|0
1702948200000|2023-12-19 01:10:00|134.95|132.75|134.88|132.68|135.03|132.83|134.6|132.4|0
1702948500000|2023-12-19 01:15:00|134.74|132.54|135.8|133.6|135.8|133.6|134.74|132.54|0
1702948800000|2023-12-19 01:20:00|135.66|133.46|135.66|133.46|135.8|133.6|135.66|133.46|0
1702949100000|2023-12-19 01:25:00|135.73|133.53|135.66|133.46|135.8|133.6|135.66|133.46|0
1702949400000|2023-12-19 01:30:00|135.56|133.56|135.13|133.13|135.56|133.56|135.13|133.13|0
1702949700000|2023-12-19 01:35:00|135.06|133.06|135.41|133.41|135.41|133.41|134.7|132.7|0
1702950000000|2023-12-19 01:40:00|135.55|133.55|135.55|133.55|135.69|133.69|135.27|133.27|0
1702950300000|2023-12-19 01:45:00|135.69|133.69|135.83|133.83|135.83|133.83|135.55|133.55|0
1702950600000|2023-12-19 01:50:00|135.97|133.97|136.26|134.26|136.26|134.26|135.83|133.83|0
1702950900000|2023-12-19 01:55:00|136.25|134.25|136.39|134.39|136.4|134.4|136.11|134.11|0
1702951200000|2023-12-19 02:00:00|136.46|134.46|136.96|134.96|136.96|134.96|136.46|134.46|0
1702951500000|2023-12-19 02:05:00|136.82|134.82|137.1|135.1|137.1|135.1|136.82|134.82|0
1702951800000|2023-12-19 02:10:00|137.24|135.24|137.1|135.1|137.24|135.24|136.96|134.96|0
1702952100000|2023-12-19 02:15:00|136.96|134.96|136.53|134.53|136.96|134.96|136.53|134.53|0
1702952400000|2023-12-19 02:20:00|136.67|134.67|136.53|134.53|136.67|134.67|136.53|134.53|0
1702952700000|2023-12-19 02:25:00|136.59|134.59|137.09|135.09|137.09|135.09|136.59|134.59|0
1702953000000|2023-12-19 02:30:00|136.95|134.95|137.23|135.23|137.24|135.24|136.95|134.95|0
1702953300000|2023-12-19 02:35:00|137.38|135.38|137.37|135.37|137.52|135.52|137.37|135.37|0
1702953600000|2023-12-19 02:40:00|137.23|135.23|137.09|135.09|137.23|135.23|137.09|135.09|0
1702953900000|2023-12-19 02:45:00|137.23|135.23|138.23|136.23|138.23|136.23|137.08|135.08|0
1702954200000|2023-12-19 02:50:00|137.94|135.94|137.37|135.37|138.37|136.37|137.23|135.23|0
1702954500000|2023-12-19 02:55:00|137.51|135.51|137.37|135.37|137.65|135.65|137.37|135.37|0
1702954800000|2023-12-19 03:00:00|137.51|135.51|137.79|135.79|137.79|135.79|137.22|135.22|0
1702955100000|2023-12-19 03:05:00|137.93|135.93|138.14|136.14|138.36|136.36|137.93|135.93|0
1702955400000|2023-12-19 03:10:00|138.08|136.08|138.36|136.36|138.36|136.36|137.93|135.93|0
1702955700000|2023-12-19 03:15:00|138.29|136.29|138.36|136.36|138.65|136.65|138.22|136.22|0
1702956000000|2023-12-19 03:20:00|138.43|136.43|138.64|136.64|138.64|136.64|138.36|136.36|0
1702956300000|2023-12-19 03:25:00|138.5|136.5|138.35|136.35|138.64|136.64|138.35|136.35|0
1702956600000|2023-12-19 03:30:00|138.21|136.21|138.21|136.21|138.35|136.35|138.07|136.07|0
1702956900000|2023-12-19 03:35:00|138.49|136.49|138.49|136.49|138.78|136.78|138.35|136.35|0
1702957200000|2023-12-19 03:40:00|138.64|136.64|138.35|136.35|138.64|136.64|138.06|136.06|0
1702957500000|2023-12-19 03:45:00|138.2|136.2|138.2|136.2|138.35|136.35|138.2|136.2|0
1702957800000|2023-12-19 03:50:00|138.06|136.06|137.91|135.91|138.06|136.06|137.77|135.77|0
1702958100000|2023-12-19 03:55:00|137.77|135.77|138.05|136.05|138.05|136.05|137.77|135.77|0
1702958400000|2023-12-19 04:00:00|137.91|135.91|138.05|136.05|138.34|136.34|137.91|135.91|0
1702958700000|2023-12-19 04:05:00|137.91|135.91|138.05|136.05|138.19|136.19|137.76|135.76|0
1702959000000|2023-12-19 04:10:00|137.91|135.91|137.62|135.62|137.91|135.91|137.33|135.33|0
1702959300000|2023-12-19 04:15:00|137.76|135.76|137.9|135.9|137.9|135.9|137.62|135.62|0
1702959600000|2023-12-19 04:20:00|137.76|135.76|137.9|135.9|137.9|135.9|137.76|135.76|0
1702959900000|2023-12-19 04:25:00|138.04|136.04|138.04|136.04|138.04|136.04|137.9|135.9|0
1702960200000|2023-12-19 04:30:00|137.9|135.9|137.61|135.61|137.96|135.96|137.61|135.61|0
1702960500000|2023-12-19 04:35:00|137.75|135.75|137.61|135.61|137.75|135.75|137.46|135.46|0
1702960800000|2023-12-19 04:40:00|137.75|135.75|137.75|135.75|137.75|135.75|137.6|135.6|0
1702961100000|2023-12-19 04:45:00|137.89|135.89|137.75|135.75|137.89|135.89|137.75|135.75|0
1702961400000|2023-12-19 04:50:00|137.89|135.89|137.89|135.89|138.03|136.03|137.89|135.89|0
1702961700000|2023-12-19 04:55:00|138.03|136.03|137.88|135.88|138.03|136.03|137.88|135.88|0
1702962000000|2023-12-19 05:00:00|137.74|135.74|137.74|135.74|137.88|135.88|137.74|135.74|0
1702962300000|2023-12-19 05:05:00|137.6|135.6|137.88|135.88|138.02|136.02|137.59|135.59|0
1702962600000|2023-12-19 05:10:00|138.02|136.02|138.02|136.02|138.31|136.31|138.02|136.02|0
1702962900000|2023-12-19 05:15:00|137.95|135.95|138.02|136.02|138.02|136.02|137.88|135.88|0
1702963200000|2023-12-19 05:20:00|138.16|136.16|138.38|136.38|138.45|136.45|138.02|136.02|0
1702963500000|2023-12-19 05:25:00|138.45|136.45|138.45|136.45|138.59|136.59|138.45|136.45|0
1702963800000|2023-12-19 05:30:00|138.3|136.3|138.3|136.3|138.45|136.45|138.16|136.16|0
1702964100000|2023-12-19 05:35:00|138.16|136.16|138.59|136.59|138.59|136.59|138.16|136.16|0
1702964400000|2023-12-19 05:40:00|138.44|136.44|138.3|136.3|138.44|136.44|138.3|136.3|0
1702964700000|2023-12-19 05:45:00|138.44|136.44|138.44|136.44|138.44|136.44|138.44|136.44|0
1702965000000|2023-12-19 05:50:00|138.58|136.58|138.44|136.44|138.58|136.58|138.36|136.36|0
1702965300000|2023-12-19 05:55:00|138.58|136.58|138.43|136.43|138.58|136.58|138.43|136.43|0
1702965600000|2023-12-19 06:00:00|138.58|136.58|138.58|136.58|139.01|137.01|138.58|136.58|0
1702965900000|2023-12-19 06:05:00|138.72|136.72|138.14|136.14|138.72|136.72|138|136|0
1702966200000|2023-12-19 06:10:00|138.07|136.07|137.85|135.85|138.07|136.07|137.71|135.71|0
1702966500000|2023-12-19 06:15:00|137.71|135.71|137.28|135.28|137.71|135.71|137.14|135.14|0
1702966800000|2023-12-19 06:20:00|137.21|135.21|137.71|135.71|137.71|135.71|137.14|135.14|0
1702967100000|2023-12-19 06:25:00|137.85|135.85|137.7|135.7|137.85|135.85|137.56|135.56|0
1702967400000|2023-12-19 06:30:00|137.56|135.56|137.7|135.7|137.7|135.7|137.56|135.56|0
1702967700000|2023-12-19 06:35:00|137.56|135.56|137.56|135.56|137.84|135.84|137.41|135.41|0
1702968000000|2023-12-19 06:40:00|137.41|135.41|137.27|135.27|137.56|135.56|137.13|135.13|0
1702968300000|2023-12-19 06:45:00|137.13|135.13|137.41|135.41|137.41|135.41|137.05|135.05|0
1702968600000|2023-12-19 06:50:00|137.55|135.55|137.55|135.55|137.76|135.76|137.41|135.41|0
1702968900000|2023-12-19 06:55:00|137.62|135.62|137.69|135.69|137.76|135.76|137.55|135.55|0
1702969200000|2023-12-19 07:00:00|137.62|135.62|138.4|136.4|138.41|136.41|137.41|135.41|0
1702969500000|2023-12-19 07:05:00|138.26|136.26|137.69|135.69|138.4|136.4|137.69|135.69|0
1702969800000|2023-12-19 07:10:00|137.54|135.54|137.68|135.68|137.97|135.97|137.54|135.54|0
1702970100000|2023-12-19 07:15:00|137.83|135.83|138.11|136.11|138.54|136.54|137.75|135.75|0
1702970400000|2023-12-19 07:20:00|138.25|136.25|137.97|135.97|138.4|136.4|137.97|135.97|0
1702970700000|2023-12-19 07:25:00|137.89|135.89|137.68|135.68|138.18|136.18|137.68|135.68|0
1702971000000|2023-12-19 07:30:00|137.75|135.75|138.32|136.32|138.39|136.39|137.68|135.68|0
1702971300000|2023-12-19 07:35:00|138.39|136.39|138.53|136.53|138.89|136.89|138.25|136.25|0
1702971600000|2023-12-19 07:40:00|138.68|136.68|138.53|136.53|138.68|136.68|138.39|136.39|0
1702971900000|2023-12-19 07:45:00|138.6|136.6|138.82|136.82|138.82|136.82|138.53|136.53|0
1702972200000|2023-12-19 07:50:00|138.67|136.67|138.24|136.24|138.67|136.67|138.1|136.1|0
1702972500000|2023-12-19 07:55:00|138.16|136.16|137.66|135.66|138.24|136.24|137.66|135.66|0
1702972800000|2023-12-19 08:00:00|137.52|135.52|138.67|136.67|138.67|136.67|137.52|135.52|0
1702973100000|2023-12-19 08:05:00|138.52|136.52|138.52|136.52|138.81|136.81|138.09|136.09|0
1702973400000|2023-12-19 08:10:00|138.66|136.66|138.8|136.8|139.24|137.24|138.66|136.66|0
1702973700000|2023-12-19 08:15:00|138.73|136.73|138.8|136.8|138.95|136.95|138.52|136.52|0
1702974000000|2023-12-19 08:20:00|138.66|136.66|139.38|137.38|139.38|137.38|138.66|136.66|0
1702974300000|2023-12-19 08:25:00|139.37|137.37|139.81|137.81|140.09|138.09|139.37|137.37|0
1702974600000|2023-12-19 08:30:00|139.66|137.66|139.95|137.95|140.09|138.09|139.37|137.37|0
1702974900000|2023-12-19 08:35:00|140.09|138.09|140.23|138.23|140.52|138.52|140.02|138.02|0
1702975200000|2023-12-19 08:40:00|140.09|138.09|139.94|137.94|140.23|138.23|139.8|137.8|0
1702975500000|2023-12-19 08:45:00|139.8|137.8|140.08|138.08|140.09|138.09|139.51|137.51|0
1702975800000|2023-12-19 08:50:00|140.23|138.23|139.51|137.51|140.37|138.37|139.36|137.36|0
1702976100000|2023-12-19 08:55:00|139.36|137.36|139.36|137.36|139.65|137.65|139.22|137.22|0
1702976400000|2023-12-19 09:00:00|139.22|137.22|139.36|137.36|139.5|137.5|139.07|137.07|0
1702976700000|2023-12-19 09:05:00|139.28|137.28|139.35|137.35|139.93|137.93|139.21|137.21|0
1702977000000|2023-12-19 09:10:00|139.42|137.42|139.93|137.93|140.07|138.07|139.35|137.35|0
1702977300000|2023-12-19 09:15:00|140|138|140.51|138.51|140.51|138.51|139.78|137.78|0
1702977600000|2023-12-19 09:20:00|140.65|138.65|140.65|138.65|140.79|138.79|140.21|138.21|0
1702977900000|2023-12-19 09:25:00|140.72|138.72|139.92|137.92|140.79|138.79|139.92|137.92|0
1702978200000|2023-12-19 09:30:00|139.99|137.99|139.63|137.63|140.28|138.28|139.49|137.49|0
1702978500000|2023-12-19 09:35:00|139.78|137.78|140.06|138.06|140.35|138.35|139.63|137.63|0
1702978800000|2023-12-19 09:40:00|140.13|138.13|139.77|137.77|140.21|138.21|139.7|137.7|0
1702979100000|2023-12-19 09:45:00|139.63|137.63|139.77|137.77|139.77|137.77|139.19|137.19|0
1702979400000|2023-12-19 09:50:00|139.91|137.91|139.91|137.91|140.2|138.2|139.77|137.77|0
1702979700000|2023-12-19 09:55:00|139.77|137.77|139.48|137.48|139.91|137.91|139.33|137.33|0
1702980000000|2023-12-19 10:00:00|139.4|137.4|139.62|137.62|139.91|137.91|139.33|137.33|0
1702980300000|2023-12-19 10:05:00|139.76|137.76|139.76|137.76|139.9|137.9|139.33|137.33|0
1702980600000|2023-12-19 10:10:00|139.62|137.62|139.33|137.33|139.62|137.62|139.04|137.04|0
1702980900000|2023-12-19 10:15:00|139.25|137.25|139.47|137.47|139.61|137.61|139.04|137.04|0
1702981200000|2023-12-19 10:20:00|139.32|137.32|139.32|137.32|139.47|137.47|139.18|137.18|0
1702981500000|2023-12-19 10:25:00|139.47|137.47|139.32|137.32|139.61|137.61|139.18|137.18|0
1702981800000|2023-12-19 10:30:00|139.39|137.39|139.32|137.32|139.39|137.39|139.17|137.17|0
1702982100000|2023-12-19 10:35:00|139.46|137.46|139.17|137.17|139.46|137.46|139.03|137.03|0
1702982400000|2023-12-19 10:40:00|139.31|137.31|139.46|137.46|139.6|137.6|139.17|137.17|0
1702982700000|2023-12-19 10:45:00|139.6|137.6|139.6|137.6|139.96|137.96|139.45|137.45|0
1702983000000|2023-12-19 10:50:00|139.67|137.67|138.88|136.88|139.74|137.74|138.73|136.73|0
1702983300000|2023-12-19 10:55:00|138.73|136.73|139.45|137.45|139.45|137.45|138.73|136.73|0
1702983600000|2023-12-19 11:00:00|139.59|137.59|139.3|137.3|140.1|138.1|139.3|137.3|0
1702983900000|2023-12-19 11:05:00|139.45|137.45|139.3|137.3|139.74|137.74|139.23|137.23|0
1702984200000|2023-12-19 11:10:00|139.45|137.45|138.72|136.72|139.45|137.45|138.44|136.44|0
1702984500000|2023-12-19 11:15:00|138.79|136.79|138.87|136.87|139.15|137.15|138.72|136.72|0
1702984800000|2023-12-19 11:20:00|138.86|136.86|139.58|137.58|139.73|137.73|138.72|136.72|0
1702985100000|2023-12-19 11:25:00|139.73|137.73|140.3|138.3|140.3|138.3|139.29|137.29|0
1702985400000|2023-12-19 11:30:00|140.16|138.16|140.16|138.16|140.16|138.16|139.72|137.72|0
1702985700000|2023-12-19 11:35:00|140.01|138.01|140.15|138.15|140.22|138.22|139.72|137.72|0
1702986000000|2023-12-19 11:40:00|140.08|138.08|140.3|138.3|140.59|138.59|140.01|138.01|0
1702986300000|2023-12-19 11:45:00|140.22|138.22|140|138|140.44|138.44|140|138|0
1702986600000|2023-12-19 11:50:00|139.93|137.93|140.58|138.58|140.73|138.73|139.86|137.86|0
1702986900000|2023-12-19 11:55:00|140.44|138.44|139.86|137.86|140.58|138.58|139.78|137.78|0
1702987200000|2023-12-19 12:00:00|139.78|137.78|140|138|140.07|138.07|139.71|137.71|0
1702987500000|2023-12-19 12:05:00|140.14|138.14|139.71|137.71|140.29|138.29|139.71|137.71|0
1702987800000|2023-12-19 12:10:00|139.85|137.85|141.3|139.3|141.3|139.3|139.71|137.71|0
1702988100000|2023-12-19 12:15:00|141.15|139.15|143.06|141.06|143.67|141.67|141.15|139.15|0
1702988400000|2023-12-19 12:20:00|142.92|140.92|142.35|140.35|142.93|140.93|141.62|139.62|0
1702988700000|2023-12-19 12:25:00|142.5|140.5|142.06|140.06|142.64|140.64|141.77|139.77|0
1702989000000|2023-12-19 12:30:00|141.91|139.91|141.33|139.33|142.06|140.06|141.33|139.33|0
1702989300000|2023-12-19 12:35:00|141.18|139.18|141.91|139.91|142.12|140.12|141.18|139.18|0
1702989600000|2023-12-19 12:40:00|141.76|139.76|142.49|140.49|142.63|140.63|141.76|139.76|0
1702989900000|2023-12-19 12:45:00|142.63|140.63|142.78|140.78|142.78|140.78|142.19|140.19|0
1702990200000|2023-12-19 12:50:00|142.92|140.92|143.36|141.36|143.5|141.5|142.84|140.84|0
1702990500000|2023-12-19 12:55:00|143.43|141.43|143.79|141.79|144.38|142.38|143.21|141.21|0
1702990800000|2023-12-19 13:00:00|143.94|141.94|143.79|141.79|144.23|142.23|143.64|141.64|0
1702991100000|2023-12-19 13:05:00|143.64|141.64|143.64|141.64|143.94|141.94|143.5|141.5|0
1702991400000|2023-12-19 13:10:00|143.79|141.79|144.08|142.08|144.23|142.23|143.64|141.64|0
1702991700000|2023-12-19 13:15:00|143.93|141.93|143.93|141.93|144.37|142.37|143.79|141.79|0
1702992000000|2023-12-19 13:20:00|144|142|143.64|141.64|144.22|142.22|143.49|141.49|0
1702992300000|2023-12-19 13:25:00|143.71|141.71|144.07|142.07|144.22|142.22|143.34|141.34|0
1702992600000|2023-12-19 13:30:00|143.63|141.63|142.46|140.46|143.78|141.78|142.03|140.03|0
1702992900000|2023-12-19 13:35:00|142.53|140.53|142.53|140.53|143.19|141.19|142.46|140.46|0
1702993200000|2023-12-19 13:40:00|142.46|140.46|142.9|140.9|142.9|140.9|142.02|140.02|0
1702993500000|2023-12-19 13:45:00|142.75|140.75|143.62|141.62|143.77|141.77|142.75|140.75|0
1702993800000|2023-12-19 13:50:00|143.48|141.48|143.77|141.77|144.06|142.06|143.48|141.48|0
1702994100000|2023-12-19 13:55:00|143.62|141.62|142.45|140.45|143.77|141.77|142.45|140.45|0
1702994400000|2023-12-19 14:00:00|142.16|140.16|141.87|139.87|142.6|140.6|141.44|139.44|0
1702994700000|2023-12-19 14:05:00|141.94|139.94|141.87|139.87|142.01|140.01|141.29|139.29|0
1702995000000|2023-12-19 14:10:00|141.72|139.72|141.57|139.57|142.3|140.3|141.28|139.28|0
1702995300000|2023-12-19 14:15:00|141.64|139.64|141.28|139.28|142.15|140.15|141.21|139.21|0
1702995600000|2023-12-19 14:20:00|141.43|139.43|140.48|138.48|141.57|139.57|140.41|138.41|0
1702995900000|2023-12-19 14:25:00|140.41|138.41|140.41|138.41|141.13|139.13|139.98|137.98|0
1702996200000|2023-12-19 14:30:00|139.98|137.98|142.73|140.73|143.17|141.17|139.98|137.98|0
1702996500000|2023-12-19 14:35:00|142.87|140.87|143.91|141.91|143.91|141.91|141.85|139.85|0
1702996800000|2023-12-19 14:40:00|143.62|141.62|144.79|142.79|145.38|143.38|142.75|140.75|0
1702997100000|2023-12-19 14:45:00|144.64|142.64|144.64|142.64|145.37|143.37|143.76|141.76|0
1702997400000|2023-12-19 14:50:00|144.93|142.93|146.7|144.7|146.7|144.7|144.35|142.35|0
1702997700000|2023-12-19 14:55:00|146.55|144.55|147.55|145.55|148.58|146.58|146.4|144.4|0
1702998000000|2023-12-19 15:00:00|147.7|145.7|146.24|144.24|147.7|145.7|144.77|142.77|0
1702998300000|2023-12-19 15:05:00|146.38|144.38|147.12|145.12|147.41|145.41|145.94|143.94|0
1702998600000|2023-12-19 15:10:00|146.97|144.97|148.59|146.59|149.04|147.04|146.97|144.97|0
1702998900000|2023-12-19 15:15:00|148.74|146.74|149.46|147.46|149.91|147.91|148|146|0
1702999200000|2023-12-19 15:20:00|149.31|147.31|150.2|148.2|150.28|148.28|148.87|146.87|0
1702999500000|2023-12-19 15:25:00|150.06|148.06|150.21|148.21|150.81|148.81|149.76|147.76|0
1702999800000|2023-12-19 15:30:00|150.36|148.36|151.1|149.1|151.4|149.4|150.06|148.06|0
1703000100000|2023-12-19 15:35:00|150.95|148.95|150.06|148.06|151.4|149.4|149.76|147.76|0
1703000400000|2023-12-19 15:40:00|150.21|148.21|149.91|147.91|150.8|148.8|148.87|146.87|0
1703000700000|2023-12-19 15:45:00|149.76|147.76|150.65|148.65|150.65|148.65|148.87|146.87|0
1703001000000|2023-12-19 15:50:00|150.8|148.8|150.94|148.94|151.09|149.09|150.2|148.2|0
1703001300000|2023-12-19 15:55:00|151.09|149.09|151.54|149.54|151.54|149.54|150.94|148.94|0
1703001600000|2023-12-19 16:00:00|151.69|149.69|152.13|150.13|152.13|150.13|150.2|148.2|0
1703001900000|2023-12-19 16:05:00|152.28|150.28|153.18|151.18|153.33|151.33|151.68|149.68|0
1703002200000|2023-12-19 16:10:00|153.03|151.03|153.9|151.9|154.2|152.2|153.03|151.03|0
1703002500000|2023-12-19 16:15:00|154.05|152.05|153.75|151.75|154.2|152.2|153.6|151.6|0
1703002800000|2023-12-19 16:20:00|153.9|151.9|153.15|151.15|154.05|152.05|152.7|150.7|0
1703003100000|2023-12-19 16:25:00|153|151|153.14|151.14|153.89|151.89|152.55|150.55|0
1703003400000|2023-12-19 16:30:00|153.29|151.29|152.24|150.24|153.59|151.59|152.24|150.24|0
1703003700000|2023-12-19 16:35:00|152.39|150.39|153.59|151.59|153.59|151.59|152.09|150.09|0
1703004000000|2023-12-19 16:40:00|153.74|151.74|154.34|152.34|154.34|152.34|153.59|151.59|0
1703004300000|2023-12-19 16:45:00|154.49|152.49|152.98|150.98|154.49|152.49|152.98|150.98|0
1703004600000|2023-12-19 16:50:00|153.13|151.13|152.83|150.83|153.13|151.13|151.64|149.64|0
1703004900000|2023-12-19 16:55:00|152.68|150.68|151.04|149.04|152.68|150.68|150.89|148.89|0
1703005200000|2023-12-19 17:00:00|150.89|148.89|151.04|149.04|151.34|149.34|149.78|147.78|0
1703005500000|2023-12-19 17:05:00|150.89|148.89|150.74|148.74|151.93|149.93|150.59|148.59|0
1703005800000|2023-12-19 17:10:00|150.89|148.89|149.42|147.42|150.89|148.89|148.98|146.98|0
1703006100000|2023-12-19 17:15:00|149.27|147.27|149.57|147.57|149.72|147.72|148.98|146.98|0
1703006400000|2023-12-19 17:20:00|149.72|147.72|150.01|148.01|150.16|148.16|148.83|146.83|0
1703006700000|2023-12-19 17:25:00|149.86|147.86|150.16|148.16|150.31|148.31|149.71|147.71|0
1703007000000|2023-12-19 17:30:00|149.86|147.86|150.9|148.9|151.05|149.05|149.86|147.86|0
1703007300000|2023-12-19 17:35:00|151.05|149.05|150.45|148.45|151.2|149.2|150.15|148.15|0
1703007600000|2023-12-19 17:40:00|150.6|148.6|150.89|148.89|150.89|148.89|150|148|0
1703007900000|2023-12-19 17:45:00|151.04|149.04|150.89|148.89|151.49|149.49|150.74|148.74|0
1703008200000|2023-12-19 17:50:00|151.04|149.04|151.93|149.93|152.08|150.08|151.04|149.04|0
1703008500000|2023-12-19 17:55:00|151.78|149.78|151.33|149.33|152.08|150.08|151.18|149.18|0
1703008800000|2023-12-19 18:00:00|151.18|149.18|151.33|149.33|151.78|149.78|150.29|148.29|0
1703009100000|2023-12-19 18:05:00|151.48|149.48|149.1|147.1|151.63|149.63|148.95|146.95|0
1703009400000|2023-12-19 18:10:00|149.25|147.25|150.28|148.28|150.43|148.43|148.8|146.8|0
1703009700000|2023-12-19 18:15:00|150.14|148.14|149.54|147.54|150.28|148.28|149.24|147.24|0
1703010000000|2023-12-19 18:20:00|149.69|147.69|149.98|147.98|150.13|148.13|149.39|147.39|0
1703010300000|2023-12-19 18:25:00|150.13|148.13|150.72|148.72|150.72|148.72|149.83|147.83|0
1703010600000|2023-12-19 18:30:00|150.87|148.87|150.87|148.87|151.47|149.47|150.28|148.28|0
1703010900000|2023-12-19 18:35:00|151.02|149.02|151.01|149.01|151.17|149.17|149.53|147.53|0
1703011200000|2023-12-19 18:40:00|150.86|148.86|151.61|149.61|151.61|149.61|150.86|148.86|0
1703011500000|2023-12-19 18:45:00|151.53|149.53|152.48|150.48|153.08|151.08|151.46|149.46|0
1703011800000|2023-12-19 18:50:00|152.63|150.63|152.17|150.17|152.63|150.63|151.88|149.88|0
1703012100000|2023-12-19 18:55:00|152.02|150.02|152.02|150.02|152.17|150.17|151.13|149.13|0
1703012400000|2023-12-19 19:00:00|152.17|150.17|152.32|150.32|152.62|150.62|152.02|150.02|0
1703012700000|2023-12-19 19:05:00|152.47|150.47|152.47|150.47|152.62|150.62|152.09|150.09|0
1703013000000|2023-12-19 19:10:00|152.62|150.62|151.75|149.75|153.07|151.07|151.75|149.75|0
1703013300000|2023-12-19 19:15:00|151.6|149.6|152.64|150.64|152.64|150.64|151.45|149.45|0
1703013600000|2023-12-19 19:20:00|152.49|150.49|152.04|150.04|152.49|150.49|151.59|149.59|0
1703013900000|2023-12-19 19:25:00|151.89|149.89|152.79|150.79|152.79|150.79|151.89|149.89|0
1703014200000|2023-12-19 19:30:00|152.94|150.94|153.24|151.24|153.39|151.39|152.19|150.19|0
1703014500000|2023-12-19 19:35:00|153.09|151.09|152.93|150.93|153.24|151.24|152.64|150.64|0
1703014800000|2023-12-19 19:40:00|152.78|150.78|151.88|149.88|152.78|150.78|151.58|149.58|0
1703015100000|2023-12-19 19:45:00|151.73|149.73|151.43|149.43|151.88|149.88|151.28|149.28|0
1703015400000|2023-12-19 19:50:00|151.28|149.28|151.8|149.8|151.88|149.88|150.84|148.84|0
1703015700000|2023-12-19 19:55:00|151.73|149.73|151.88|149.88|152.18|150.18|151.28|149.28|0
1703016000000|2023-12-19 20:00:00|151.73|149.73|151.58|149.58|152.77|150.77|151.43|149.43|0
1703016300000|2023-12-19 20:05:00|151.43|149.43|150.83|148.83|151.43|149.43|149.94|147.94|0
1703016600000|2023-12-19 20:10:00|150.68|148.68|151.72|149.72|152.02|150.02|150.53|148.53|0
1703016900000|2023-12-19 20:15:00|151.87|149.87|152.02|150.02|152.32|150.32|151.57|149.57|0
1703017200000|2023-12-19 20:20:00|152.09|150.09|151.42|149.42|152.47|150.47|151.42|149.42|0
1703017500000|2023-12-19 20:25:00|151.27|149.27|152.01|150.01|152.01|150.01|150.37|148.37|0
1703017800000|2023-12-19 20:30:00|151.86|149.86|152.16|150.16|152.31|150.31|151.56|149.56|0
1703018100000|2023-12-19 20:35:00|152.01|150.01|152.16|150.16|152.31|150.31|151.86|149.86|0
1703018400000|2023-12-19 20:40:00|152.31|150.31|152.91|150.91|154.11|152.11|152.31|150.31|0
1703018700000|2023-12-19 20:45:00|152.75|150.75|151.41|149.41|152.75|150.75|151.11|149.11|0
1703019000000|2023-12-19 20:50:00|151.55|149.55|153.66|151.66|154.26|152.26|151.41|149.41|0
1703019300000|2023-12-19 20:55:00|153.81|151.81|157.23|155.23|157.68|155.68|153.66|151.66|0
1703019600000|2023-12-19 21:00:00|157.38|155.38|155.87|153.87|157.84|155.84|155.87|153.87|0
1703019900000|2023-12-19 21:05:00|156.02|154.02|154.81|152.81|156.02|154.02|154.81|152.81|0
1703020200000|2023-12-19 21:10:00|154.73|152.73|155.56|153.56|155.56|153.56|154.66|152.66|0
1703020500000|2023-12-19 21:15:00|155.66|153.46|156.11|153.91|156.11|153.91|155.66|153.46|0
1703020800000|2023-12-19 21:20:00|155.96|153.76|155.96|153.76|155.96|153.76|155.81|153.61|0
1703021100000|2023-12-19 21:25:00|156.11|153.91|156.03|153.83|156.26|154.06|156.03|153.83|0
1703021400000|2023-12-19 21:30:00|156.11|153.91|155.65|153.45|156.11|153.91|155.65|153.45|0
1703021700000|2023-12-19 21:35:00|155.8|153.6|155.65|153.45|155.8|153.6|155.65|153.45|0
1703022000000|2023-12-19 21:40:00|155.72|153.52|155.65|153.45|155.72|153.52|155.65|153.45|0
1703022300000|2023-12-19 21:45:00|155.5|153.3|155.5|153.3|155.65|153.45|155.5|153.3|0
1703022600000|2023-12-19 21:50:00|155.49|153.29|155.64|153.44|155.8|153.6|155.49|153.29|0
1703022900000|2023-12-19 21:55:00|155.72|153.52|156.02|153.82|156.17|153.97|155.64|153.44|0
1703023200000|2023-12-19 22:00:00|155.98|153.78|155.98|153.78|156.31|154.11|155.98|153.78|0
1703023500000|2023-12-19 22:05:00|156|153.8|156.06|153.86|156.07|153.87|155.96|153.76|0
1703023800000|2023-12-19 22:10:00|156.02|153.82|155.98|153.78|156.2|154|155.93|153.73|0
1703024100000|2023-12-19 22:15:00|156.2|154|156.22|154.02|156.27|154.07|155.98|153.78|0
1703024400000|2023-12-19 22:20:00|156.17|153.97|156.37|154.17|156.4|154.2|156.15|153.95|0
1703024700000|2023-12-19 22:25:00|156.42|154.22|156.68|154.48|156.68|154.48|156.37|154.17|0
1703025000000|2023-12-19 22:30:00|156.73|154.53|156.77|154.57|156.82|154.62|156.68|154.48|0
1703025300000|2023-12-19 22:35:00|156.81|154.61|156.86|154.66|156.86|154.66|156.77|154.57|0
1703025600000|2023-12-19 22:40:00|156.84|154.64|156.79|154.59|156.86|154.66|156.79|154.59|0
1703025900000|2023-12-19 22:45:00|156.63|154.43|156.47|154.27|156.65|154.45|156.36|154.16|0
1703026200000|2023-12-19 22:50:00|156.49|154.29|156.42|154.22|156.49|154.29|156.41|154.21|0
1703026500000|2023-12-19 22:55:00|156.47|154.27|156.42|154.22|156.47|154.27|156.42|154.22|0
1703026800000|2023-12-19 23:00:00|156.31|154.11|155.76|153.56|156.31|154.11|155.53|153.33|0
1703027100000|2023-12-19 23:05:00|155.91|153.71|155.91|153.71|156.14|153.94|155.76|153.56|0
1703027400000|2023-12-19 23:10:00|155.83|153.63|155.91|153.71|155.91|153.71|155.61|153.41|0
1703027700000|2023-12-19 23:15:00|155.76|153.56|156.21|154.01|156.21|154.01|155.76|153.56|0
1703028000000|2023-12-19 23:20:00|156.06|153.86|156.51|154.31|156.51|154.31|155.91|153.71|0
1703028300000|2023-12-19 23:25:00|156.66|154.46|156.81|154.61|156.96|154.76|156.66|154.46|0
1703028600000|2023-12-19 23:30:00|156.96|154.76|156.5|154.3|156.96|154.76|156.5|154.3|0
1703028900000|2023-12-19 23:35:00|156.35|154.15|155.9|153.7|156.35|154.15|155.9|153.7|0
1703029200000|2023-12-19 23:40:00|155.75|153.55|155.74|153.54|155.9|153.7|155.59|153.39|0
1703029500000|2023-12-19 23:45:00|155.89|153.69|155.74|153.54|155.89|153.69|155.74|153.54|0
1703029800000|2023-12-19 23:50:00|155.81|153.61|155.89|153.69|155.89|153.69|155.74|153.54|0
1703030100000|2023-12-19 23:55:00|155.81|153.61|155.74|153.54|155.89|153.69|155.74|153.54|0
1703030400000|2023-12-20 00:00:00|155.89|153.69|156.19|153.99|156.19|153.99|155.74|153.54|0
1703030700000|2023-12-20 00:05:00|156.34|154.14|156.34|154.14|156.49|154.29|156.34|154.14|0
1703031000000|2023-12-20 00:10:00|156.18|153.98|156.33|154.13|156.49|154.29|156.18|153.98|0
1703031300000|2023-12-20 00:15:00|156.48|154.28|156.03|153.83|156.48|154.28|156.03|153.83|0
1703031600000|2023-12-20 00:20:00|156.18|153.98|156.03|153.83|156.18|153.98|155.88|153.68|0
1703031900000|2023-12-20 00:25:00|156.1|153.9|156.48|154.28|156.48|154.28|156.03|153.83|0
1703032200000|2023-12-20 00:30:00|156.33|154.13|156.63|154.43|156.63|154.43|156.33|154.13|0
1703032500000|2023-12-20 00:35:00|156.7|154.5|156.62|154.42|156.78|154.58|156.32|154.12|0
1703032800000|2023-12-20 00:40:00|156.55|154.35|156.32|154.12|156.62|154.42|156.17|153.97|0
1703033100000|2023-12-20 00:45:00|156.47|154.27|156.62|154.42|156.62|154.42|156.47|154.27|0
1703033400000|2023-12-20 00:50:00|156.47|154.27|156.16|153.96|156.77|154.57|156.16|153.96|0
1703033700000|2023-12-20 00:55:00|156.31|154.11|156.16|153.96|156.31|154.11|156.01|153.81|0
1703034000000|2023-12-20 01:00:00|156.01|153.81|155.86|153.66|156.01|153.81|155.86|153.66|0
1703034300000|2023-12-20 01:05:00|156.01|153.81|156.01|153.81|156.01|153.81|155.86|153.66|0
1703034600000|2023-12-20 01:10:00|156.16|153.96|156.15|153.95|156.16|153.96|156|153.8|0
1703034900000|2023-12-20 01:15:00|156.31|154.11|157.51|155.31|157.66|155.46|156.15|153.95|0
1703035200000|2023-12-20 01:20:00|157.66|155.46|158.11|155.91|158.11|155.91|157.66|155.46|0
1703035500000|2023-12-20 01:25:00|157.96|155.76|157.66|155.46|157.96|155.76|157.51|155.31|0
1703035800000|2023-12-20 01:30:00|157.4|155.4|157.7|155.7|158.01|156.01|157.4|155.4|0
1703036100000|2023-12-20 01:35:00|157.78|155.78|157.85|155.85|158.01|156.01|157.7|155.7|0
1703036400000|2023-12-20 01:40:00|157.7|155.7|157.85|155.85|158.15|156.15|157.7|155.7|0
1703036700000|2023-12-20 01:45:00|157.7|155.7|157.85|155.85|158|156|157.7|155.7|0
1703037000000|2023-12-20 01:50:00|157.7|155.7|157.85|155.85|158|156|157.7|155.7|0
1703037300000|2023-12-20 01:55:00|158|156|158|156|158.15|156.15|157.85|155.85|0
1703037600000|2023-12-20 02:00:00|157.84|155.84|157.84|155.84|158|156|157.54|155.54|0
1703037900000|2023-12-20 02:05:00|157.69|155.69|157.56|155.56|157.89|155.89|157.56|155.56|0
1703038200000|2023-12-20 02:10:00|157.71|155.71|157.56|155.56|157.71|155.71|157.56|155.56|0
1703038500000|2023-12-20 02:15:00|157.41|155.41|157.56|155.56|157.56|155.56|157.41|155.41|0
1703038800000|2023-12-20 02:20:00|157.71|155.71|157.71|155.71|157.86|155.86|157.56|155.56|0
1703039100000|2023-12-20 02:25:00|157.86|155.86|158.16|156.16|158.16|156.16|157.71|155.71|0
1703039400000|2023-12-20 02:30:00|158.01|156.01|158.46|156.46|158.46|156.46|158.01|156.01|0
1703039700000|2023-12-20 02:35:00|158.61|156.61|158.61|156.61|158.61|156.61|158.46|156.46|0
1703040000000|2023-12-20 02:40:00|158.46|156.46|158.45|156.45|158.61|156.61|158.45|156.45|0
1703040300000|2023-12-20 02:45:00|158.61|156.61|158.6|156.6|158.76|156.76|158.45|156.45|0
1703040600000|2023-12-20 02:50:00|158.68|156.68|158.6|156.6|158.76|156.76|158.45|156.45|0
1703040900000|2023-12-20 02:55:00|158.45|156.45|158.52|156.52|158.6|156.6|158.45|156.45|0
1703041200000|2023-12-20 03:00:00|158.6|156.6|158.6|156.6|158.6|156.6|158.52|156.52|0
1703041500000|2023-12-20 03:05:00|158.75|156.75|159.05|157.05|159.05|157.05|158.75|156.75|0
1703041800000|2023-12-20 03:10:00|158.9|156.9|159.35|157.35|159.51|157.51|158.9|156.9|0
1703042100000|2023-12-20 03:15:00|159.5|157.5|159.5|157.5|159.5|157.5|159.42|157.42|0
1703042400000|2023-12-20 03:20:00|159.65|157.65|159.5|157.5|159.65|157.65|159.35|157.35|0
1703042700000|2023-12-20 03:25:00|159.35|157.35|159.8|157.8|159.8|157.8|159.35|157.35|0
1703043000000|2023-12-20 03:30:00|159.65|157.65|159.49|157.49|159.8|157.8|159.49|157.49|0
1703043300000|2023-12-20 03:35:00|159.65|157.65|159.34|157.34|159.65|157.65|159.34|157.34|0
1703043600000|2023-12-20 03:40:00|159.19|157.19|159.19|157.19|159.19|157.19|159.04|157.04|0
1703043900000|2023-12-20 03:45:00|159.26|157.26|159.18|157.18|159.34|157.34|159.18|157.18|0
1703044200000|2023-12-20 03:50:00|159.33|157.33|159.18|157.18|159.33|157.33|159.18|157.18|0
1703044500000|2023-12-20 03:55:00|159.03|157.03|158.87|156.87|159.03|157.03|158.87|156.87|0
1703044800000|2023-12-20 04:00:00|158.72|156.72|158.72|156.72|158.87|156.87|158.72|156.72|0
1703045100000|2023-12-20 04:05:00|158.57|156.57|158.41|156.41|158.72|156.72|158.41|156.41|0
1703045400000|2023-12-20 04:10:00|158.57|156.57|158.26|156.26|158.57|156.57|158.26|156.26|0
1703045700000|2023-12-20 04:15:00|158.41|156.41|158.26|156.26|158.41|156.41|158.11|156.11|0
1703046000000|2023-12-20 04:20:00|158.18|156.18|158.1|156.1|158.26|156.26|158.1|156.1|0
1703046300000|2023-12-20 04:25:00|157.95|155.95|158.25|156.25|158.25|156.25|157.95|155.95|0
1703046600000|2023-12-20 04:30:00|158.1|156.1|158.4|156.4|158.4|156.4|158.1|156.1|0
1703046900000|2023-12-20 04:35:00|158.56|156.56|158.4|156.4|158.56|156.56|158.4|156.4|0
1703047200000|2023-12-20 04:40:00|158.55|156.55|158.7|156.7|158.7|156.7|158.4|156.4|0
1703047500000|2023-12-20 04:45:00|158.85|156.85|159|157|159.08|157.08|158.85|156.85|0
1703047800000|2023-12-20 04:50:00|158.85|156.85|158.92|156.92|159|157|158.85|156.85|0
1703048100000|2023-12-20 04:55:00|159|157|159.15|157.15|159.3|157.3|159|157|0
1703048400000|2023-12-20 05:00:00|159.07|157.07|159.3|157.3|159.3|157.3|159|157|0
1703048700000|2023-12-20 05:05:00|159.15|157.15|159.15|157.15|159.45|157.45|159.15|157.15|0
1703049000000|2023-12-20 05:10:00|159.3|157.3|159.75|157.75|159.75|157.75|159.15|157.15|0
1703049300000|2023-12-20 05:15:00|159.91|157.91|160.06|158.06|160.06|158.06|159.9|157.9|0
1703049600000|2023-12-20 05:20:00|159.9|157.9|160.05|158.05|160.06|158.06|159.9|157.9|0
1703049900000|2023-12-20 05:25:00|160.21|158.21|160.2|158.2|160.21|158.21|160.05|158.05|0
1703050200000|2023-12-20 05:30:00|160.12|158.12|159.13|157.13|160.12|158.12|159.13|157.13|0
1703050500000|2023-12-20 05:35:00|159.06|157.06|158.83|156.83|159.13|157.13|158.83|156.83|0
1703050800000|2023-12-20 05:40:00|158.68|156.68|158.52|156.52|158.68|156.68|158.52|156.52|0
1703051100000|2023-12-20 05:45:00|158.07|156.07|158.22|156.22|158.22|156.22|157.92|155.92|0
1703051400000|2023-12-20 05:50:00|158.07|156.07|158.52|156.52|158.52|156.52|158.07|156.07|0
1703051700000|2023-12-20 05:55:00|158.37|156.37|158.67|156.67|158.75|156.75|158.37|156.37|0
1703052000000|2023-12-20 06:00:00|158.82|156.82|158.67|156.67|158.98|156.98|158.67|156.67|0
1703052300000|2023-12-20 06:05:00|158.52|156.52|158.52|156.52|158.67|156.67|158.36|156.36|0
1703052600000|2023-12-20 06:10:00|158.36|156.36|158.51|156.51|158.67|156.67|158.21|156.21|0
1703052900000|2023-12-20 06:15:00|158.59|156.59|158.66|156.66|158.97|156.97|158.59|156.59|0
1703053200000|2023-12-20 06:20:00|158.82|156.82|158.51|156.51|158.82|156.82|158.36|156.36|0
1703053500000|2023-12-20 06:25:00|158.43|156.43|158.35|156.35|158.51|156.51|158.35|156.35|0
1703053800000|2023-12-20 06:30:00|158.43|156.43|158.35|156.35|158.43|156.43|158.2|156.2|0
1703054100000|2023-12-20 06:35:00|158.42|156.42|157.74|155.74|158.42|156.42|157.59|155.59|0
1703054400000|2023-12-20 06:40:00|157.66|155.66|157.74|155.74|157.89|155.89|157.59|155.59|0
1703054700000|2023-12-20 06:45:00|157.59|155.59|157.59|155.59|157.74|155.74|157.44|155.44|0
1703055000000|2023-12-20 06:50:00|157.44|155.44|157.58|155.58|157.59|155.59|157.28|155.28|0
1703055300000|2023-12-20 06:55:00|157.74|155.74|157.73|155.73|157.81|155.81|157.73|155.73|0
1703055600000|2023-12-20 07:00:00|157.81|155.81|157.73|155.73|157.88|155.88|157.28|155.28|0
1703055900000|2023-12-20 07:05:00|157.58|155.58|158.03|156.03|158.03|156.03|157.58|155.58|0
1703056200000|2023-12-20 07:10:00|158.18|156.18|157.27|155.27|158.18|156.18|157.27|155.27|0
1703056500000|2023-12-20 07:15:00|157.34|155.34|157.88|155.88|158.03|156.03|157.27|155.27|0
1703056800000|2023-12-20 07:20:00|157.95|155.95|158.48|156.48|158.48|156.48|157.8|155.8|0
1703057100000|2023-12-20 07:25:00|158.4|156.4|158.02|156.02|158.79|156.79|158.02|156.02|0
1703057400000|2023-12-20 07:30:00|158.18|156.18|158.63|156.63|158.63|156.63|158.02|156.02|0
1703057700000|2023-12-20 07:35:00|158.78|156.78|158.02|156.02|158.78|156.78|157.94|155.94|0
1703058000000|2023-12-20 07:40:00|157.94|155.94|158.45|156.45|158.47|156.47|157.87|155.87|0
1703058300000|2023-12-20 07:45:00|158.37|156.37|158.75|156.75|158.75|156.75|158.29|156.29|0
1703058600000|2023-12-20 07:50:00|158.6|156.6|158.75|156.75|158.9|156.9|158.6|156.6|0
1703058900000|2023-12-20 07:55:00|158.9|156.9|158.29|156.29|158.9|156.9|158.29|156.29|0
1703059200000|2023-12-20 08:00:00|158.14|156.14|157.22|155.22|158.14|156.14|156.17|154.17|0
1703059500000|2023-12-20 08:05:00|157.07|155.07|157.37|155.37|157.38|155.38|156.54|154.54|0
1703059800000|2023-12-20 08:10:00|157.52|155.52|155.86|153.86|157.52|155.52|155.86|153.86|0
1703060100000|2023-12-20 08:15:00|155.93|153.93|156.31|154.31|156.76|154.76|155.86|153.86|0
1703060400000|2023-12-20 08:20:00|156.46|154.46|156.46|154.46|156.61|154.61|155.71|153.71|0
1703060700000|2023-12-20 08:25:00|156.31|154.31|156.61|154.61|156.76|154.76|155.86|153.86|0
1703061000000|2023-12-20 08:30:00|156.46|154.46|155.1|153.1|156.61|154.61|154.95|152.95|0
1703061300000|2023-12-20 08:35:00|154.95|152.95|155.1|153.1|155.4|153.4|154.8|152.8|0
1703061600000|2023-12-20 08:40:00|155.02|153.02|155.09|153.09|155.1|153.1|154.57|152.57|0
1703061900000|2023-12-20 08:45:00|155.25|153.25|154.64|152.64|155.25|153.25|154.49|152.49|0
1703062200000|2023-12-20 08:50:00|154.79|152.79|154.94|152.94|155.24|153.24|154.64|152.64|0
1703062500000|2023-12-20 08:55:00|155.09|153.09|154.79|152.79|155.24|153.24|154.34|152.34|0
1703062800000|2023-12-20 09:00:00|154.86|152.86|153.44|151.44|154.94|152.94|153.29|151.29|0
1703063100000|2023-12-20 09:05:00|153.29|151.29|152.24|150.24|153.29|151.29|151.95|149.95|0
1703063400000|2023-12-20 09:10:00|152.17|150.17|152.24|150.24|152.39|150.39|151.65|149.65|0
1703063700000|2023-12-20 09:15:00|152.31|150.31|152.39|150.39|152.54|150.54|151.65|149.65|0
1703064000000|2023-12-20 09:20:00|152.46|150.46|152.83|150.83|153.28|151.28|152.39|150.39|0
1703064300000|2023-12-20 09:25:00|152.98|150.98|152.38|150.38|153.28|151.28|152.38|150.38|0
1703064600000|2023-12-20 09:30:00|152.53|150.53|152.42|150.42|152.83|150.83|151.98|149.98|0
1703064900000|2023-12-20 09:35:00|152.27|150.27|152.12|150.12|152.57|150.57|151.97|149.97|0
1703065200000|2023-12-20 09:40:00|151.97|149.97|151.97|149.97|152.42|150.42|151.97|149.97|0
1703065500000|2023-12-20 09:45:00|152.12|150.12|152.27|150.27|152.56|150.56|151.82|149.82|0
1703065800000|2023-12-20 09:50:00|152.34|150.34|152.86|150.86|153.08|151.08|152.26|150.26|0
1703066100000|2023-12-20 09:55:00|153.01|151.01|152.63|150.63|153.01|151.01|152.56|150.56|0
1703066400000|2023-12-20 10:00:00|152.71|150.71|153.3|151.3|153.45|151.45|152.71|150.71|0
1703066700000|2023-12-20 10:05:00|153.37|151.37|153.15|151.15|153.45|151.45|153.15|151.15|0
1703067000000|2023-12-20 10:10:00|153.22|151.22|153.45|151.45|153.45|151.45|152.7|150.7|0
1703067300000|2023-12-20 10:15:00|153.37|151.37|152.85|150.85|153.45|151.45|152.7|150.7|0
1703067600000|2023-12-20 10:20:00|152.7|150.7|152.4|150.4|152.7|150.7|152.25|150.25|0
1703067900000|2023-12-20 10:25:00|152.55|150.55|151.95|149.95|152.55|150.55|151.8|149.8|0
1703068200000|2023-12-20 10:30:00|152.02|150.02|151.95|149.95|152.25|150.25|151.87|149.87|0
1703068500000|2023-12-20 10:35:00|151.8|149.8|151.8|149.8|152.24|150.24|151.35|149.35|0
1703068800000|2023-12-20 10:40:00|151.95|149.95|153.28|151.28|153.28|151.28|151.94|149.94|0
1703069100000|2023-12-20 10:45:00|153.35|151.35|152.39|150.39|153.43|151.43|152.39|150.39|0
1703069400000|2023-12-20 10:50:00|152.31|150.31|152.38|150.38|152.39|150.39|151.86|149.86|0
1703069700000|2023-12-20 10:55:00|152.24|150.24|151.94|149.94|152.24|150.24|151.71|149.71|0
1703070000000|2023-12-20 11:00:00|152.01|150.01|152.68|150.68|152.68|150.68|151.64|149.64|0
1703070300000|2023-12-20 11:05:00|152.53|150.53|152.53|150.53|152.97|150.97|152.08|150.08|0
1703070600000|2023-12-20 11:10:00|152.82|150.82|152.37|150.37|152.82|150.82|152.37|150.37|0
1703070900000|2023-12-20 11:15:00|152.45|150.45|151.78|149.78|152.52|150.52|151.78|149.78|0
1703071200000|2023-12-20 11:20:00|151.85|149.85|152.37|150.37|152.37|150.37|151.78|149.78|0
1703071500000|2023-12-20 11:25:00|152.22|150.22|151.92|149.92|152.52|150.52|151.92|149.92|0
1703071800000|2023-12-20 11:30:00|152.07|150.07|152.51|150.51|152.81|150.81|152.07|150.07|0
1703072100000|2023-12-20 11:35:00|152.37|150.37|152.07|150.07|152.37|150.37|151.77|149.77|0
1703072400000|2023-12-20 11:40:00|151.92|149.92|150.73|148.73|151.92|149.92|150.43|148.43|0
1703072700000|2023-12-20 11:45:00|150.88|148.88|151.62|149.62|152.21|150.21|150.88|148.88|0
1703073000000|2023-12-20 11:50:00|151.47|149.47|151.32|149.32|151.62|149.62|151.02|149.02|0
1703073300000|2023-12-20 11:55:00|151.39|149.39|151.61|149.61|151.61|149.61|151.17|149.17|0
1703073600000|2023-12-20 12:00:00|151.46|149.46|151.46|149.46|151.76|149.76|151.31|149.31|0
1703073900000|2023-12-20 12:05:00|151.31|149.31|150.13|148.13|151.46|149.46|150.13|148.13|0
1703074200000|2023-12-20 12:10:00|150.27|148.27|150.57|148.57|151.01|149.01|150.27|148.27|0
1703074500000|2023-12-20 12:15:00|150.64|148.64|151.9|149.9|151.9|149.9|150.64|148.64|0
1703074800000|2023-12-20 12:20:00|152.05|150.05|151.45|149.45|152.05|150.05|151.45|149.45|0
1703075100000|2023-12-20 12:25:00|151.52|149.52|151.89|149.89|152.19|150.19|151.52|149.52|0
1703075400000|2023-12-20 12:30:00|151.75|149.75|152.04|150.04|152.34|150.34|151.75|149.75|0
1703075700000|2023-12-20 12:35:00|151.89|149.89|151.44|149.44|151.89|149.89|151.3|149.3|0
1703076000000|2023-12-20 12:40:00|151.15|149.15|151.44|149.44|151.59|149.59|150.85|148.85|0
1703076300000|2023-12-20 12:45:00|151.29|149.29|150.99|148.99|151.44|149.44|150.85|148.85|0
1703076600000|2023-12-20 12:50:00|150.85|148.85|150.44|148.44|151.03|149.03|150.14|148.14|0
1703076900000|2023-12-20 12:55:00|150.59|148.59|150.73|148.73|151.03|149.03|150.58|148.58|0
1703077200000|2023-12-20 13:00:00|150.58|148.58|151.32|149.32|151.32|149.32|150.44|148.44|0
1703077500000|2023-12-20 13:05:00|151.18|149.18|151.47|149.47|151.47|149.47|151.03|149.03|0
1703077800000|2023-12-20 13:10:00|151.54|149.54|151.17|149.17|151.77|149.77|150.87|148.87|0
1703078100000|2023-12-20 13:15:00|151.09|149.09|151.76|149.76|152.06|150.06|150.87|148.87|0
1703078400000|2023-12-20 13:20:00|151.91|149.91|152.06|150.06|152.21|150.21|151.61|149.61|0
1703078700000|2023-12-20 13:25:00|151.91|149.91|152.13|150.13|152.28|150.28|151.91|149.91|0
1703079000000|2023-12-20 13:30:00|152.05|150.05|151.61|149.61|152.35|150.35|151.46|149.46|0
1703079300000|2023-12-20 13:35:00|151.46|149.46|152.5|150.5|152.8|150.8|151.46|149.46|0
1703079600000|2023-12-20 13:40:00|152.65|150.65|152.49|150.49|152.79|150.79|152.2|150.2|0
1703079900000|2023-12-20 13:45:00|152.64|150.64|152.49|150.49|152.94|150.94|152.34|150.34|0
1703080200000|2023-12-20 13:50:00|152.41|150.41|151.6|149.6|152.49|150.49|151.6|149.6|0
1703080500000|2023-12-20 13:55:00|151.45|149.45|150.99|148.99|151.45|149.45|150.85|148.85|0
1703080800000|2023-12-20 14:00:00|151.14|149.14|150.25|148.25|151.29|149.29|150.1|148.1|0
1703081100000|2023-12-20 14:05:00|150.4|148.4|150.1|148.1|150.4|148.4|149.95|147.95|0
1703081400000|2023-12-20 14:10:00|150.17|148.17|150.24|148.24|150.69|148.69|150.1|148.1|0
1703081700000|2023-12-20 14:15:00|150.1|148.1|149.8|147.8|150.24|148.24|149.8|147.8|0
1703082000000|2023-12-20 14:20:00|149.65|147.65|149.35|147.35|150.54|148.54|149.06|147.06|0
1703082300000|2023-12-20 14:25:00|149.5|147.5|150.39|148.39|150.39|148.39|149.2|147.2|0
1703082600000|2023-12-20 14:30:00|150.53|148.53|151.87|149.87|152.02|150.02|149.65|147.65|0
1703082900000|2023-12-20 14:35:00|151.72|149.72|153.51|151.51|153.66|151.66|151.72|149.72|0
1703083200000|2023-12-20 14:40:00|153.36|151.36|154.56|152.56|154.71|152.71|152.76|150.76|0
1703083500000|2023-12-20 14:45:00|154.71|152.71|154.56|152.56|154.86|152.86|153.81|151.81|0
1703083800000|2023-12-20 14:50:00|154.41|152.41|154.26|152.26|154.86|152.86|154.18|152.18|0
1703084100000|2023-12-20 14:55:00|154.11|152.11|154.51|152.51|155.49|153.49|154.11|152.11|0
1703084400000|2023-12-20 15:00:00|154.66|152.66|156.62|154.62|156.93|154.93|154.66|152.66|0
1703084700000|2023-12-20 15:05:00|156.77|154.77|158.55|156.55|158.55|156.55|156.77|154.77|0
1703085000000|2023-12-20 15:10:00|158.7|156.7|158.39|156.39|158.85|156.85|157.78|155.78|0
1703085300000|2023-12-20 15:15:00|158.24|156.24|158.39|156.39|159.3|157.3|157.93|155.93|0
1703085600000|2023-12-20 15:20:00|158.24|156.24|158.54|156.54|159.15|157.15|158.08|156.08|0
1703085900000|2023-12-20 15:25:00|158.69|156.69|158.69|156.69|158.99|156.99|158.08|156.08|0
1703086200000|2023-12-20 15:30:00|158.84|156.84|161.07|159.07|161.29|159.29|158.69|156.69|0
1703086500000|2023-12-20 15:35:00|161.23|159.23|160.61|158.61|161.53|159.53|160.46|158.46|0
1703086800000|2023-12-20 15:40:00|160.46|158.46|161.38|159.38|161.53|159.53|159.54|157.54|0
1703087100000|2023-12-20 15:45:00|161.22|159.22|161.07|159.07|161.99|159.99|160.3|158.3|0
1703087400000|2023-12-20 15:50:00|160.91|158.91|159.69|157.69|161.53|159.53|159.69|157.69|0
1703087700000|2023-12-20 15:55:00|159.84|157.84|160.6|158.6|160.91|158.91|159.69|157.69|0
1703088000000|2023-12-20 16:00:00|160.3|158.3|160.45|158.45|161.22|159.22|159.84|157.84|0
1703088300000|2023-12-20 16:05:00|160.6|158.6|159.53|157.53|160.91|158.91|159.38|157.38|0
1703088600000|2023-12-20 16:10:00|159.38|157.38|159.22|157.22|160.45|158.45|159.22|157.22|0
1703088900000|2023-12-20 16:15:00|159.38|157.38|160.75|158.75|160.75|158.75|159.07|157.07|0
1703089200000|2023-12-20 16:20:00|160.9|158.9|160.9|158.9|161.21|159.21|160.44|158.44|0
1703089500000|2023-12-20 16:25:00|160.75|158.75|160.28|158.28|161.05|159.05|159.52|157.52|0
1703089800000|2023-12-20 16:30:00|160.44|158.44|159.22|157.22|160.44|158.44|158.76|156.76|0
1703090100000|2023-12-20 16:35:00|159.37|157.37|159.52|157.52|159.98|157.98|159.06|157.06|0
1703090400000|2023-12-20 16:40:00|159.67|157.67|159.21|157.21|159.67|157.67|158.91|156.91|0
1703090700000|2023-12-20 16:45:00|159.06|157.06|159.67|157.67|160.12|158.12|159.06|157.06|0
1703091000000|2023-12-20 16:50:00|159.59|157.59|160.12|158.12|160.43|158.43|159.36|157.36|0
1703091300000|2023-12-20 16:55:00|159.97|157.97|159.51|157.51|160.27|158.27|159.2|157.2|0
1703091600000|2023-12-20 17:00:00|159.66|157.66|160.73|158.73|160.88|158.88|159.51|157.51|0
1703091900000|2023-12-20 17:05:00|160.57|158.57|160.42|158.42|160.73|158.73|160.27|158.27|0
1703092200000|2023-12-20 17:10:00|160.27|158.27|161.03|159.03|161.34|159.34|160.27|158.27|0
1703092500000|2023-12-20 17:15:00|161.18|159.18|161.33|159.33|161.49|159.49|160.57|158.57|0
1703092800000|2023-12-20 17:20:00|161.18|159.18|161.48|159.48|161.79|159.79|160.87|158.87|0
1703093100000|2023-12-20 17:25:00|161.64|159.64|161.33|159.33|161.79|159.79|161.33|159.33|0
1703093400000|2023-12-20 17:30:00|161.4|159.4|160.1|158.1|161.48|159.48|159.04|157.04|0
1703093700000|2023-12-20 17:35:00|159.95|157.95|160.56|158.56|160.56|158.56|159.72|157.72|0
1703094000000|2023-12-20 17:40:00|160.41|158.41|162.24|160.24|162.55|160.55|160.4|158.4|0
1703094300000|2023-12-20 17:45:00|162.09|160.09|162.09|160.09|162.4|160.4|161.63|159.63|0
1703094600000|2023-12-20 17:50:00|161.93|159.93|162.39|160.39|162.7|160.7|161.93|159.93|0
1703094900000|2023-12-20 17:55:00|162.55|160.55|163.47|161.47|164.09|162.09|162.39|160.39|0
1703095200000|2023-12-20 18:00:00|163.62|161.62|163.31|161.31|163.62|161.62|161.77|159.77|0
1703095500000|2023-12-20 18:05:00|163.16|161.16|162.23|160.23|163.31|161.31|162.23|160.23|0
1703095800000|2023-12-20 18:10:00|162.38|160.38|162.82|160.82|163|161|161.77|159.77|0
1703096100000|2023-12-20 18:15:00|162.66|160.66|163.27|161.27|163.58|161.58|162.51|160.51|0
1703096400000|2023-12-20 18:20:00|163.43|161.43|162.81|160.81|163.5|161.5|162.66|160.66|0
1703096700000|2023-12-20 18:25:00|162.66|160.66|162.96|160.96|163.12|161.12|162.66|160.66|0
1703097000000|2023-12-20 18:30:00|163.12|161.12|163.88|161.88|164.04|162.04|163.12|161.12|0
1703097300000|2023-12-20 18:35:00|163.8|161.8|162.34|160.34|163.88|161.88|162.19|160.19|0
1703097600000|2023-12-20 18:40:00|162.19|160.19|161.58|159.58|162.65|160.65|160.97|158.97|0
1703097900000|2023-12-20 18:45:00|161.27|159.27|161.42|159.42|161.88|159.88|160.97|158.97|0
1703098200000|2023-12-20 18:50:00|161.58|159.58|160.96|158.96|161.73|159.73|160.96|158.96|0
1703098500000|2023-12-20 18:55:00|160.81|158.81|159.74|157.74|160.81|158.81|159.44|157.44|0
1703098800000|2023-12-20 19:00:00|159.59|157.59|157.47|155.47|159.74|157.74|157.32|155.32|0
1703099100000|2023-12-20 19:05:00|157.62|155.62|158.07|156.07|158.38|156.38|157.47|155.47|0
1703099400000|2023-12-20 19:10:00|158.22|156.22|159.28|157.28|159.43|157.43|158.07|156.07|0
1703099700000|2023-12-20 19:15:00|159.13|157.13|158.52|156.52|159.43|157.43|158.52|156.52|0
1703100000000|2023-12-20 19:20:00|158.37|156.37|157.91|155.91|158.52|156.52|157.61|155.61|0
1703100300000|2023-12-20 19:25:00|158.07|156.07|156.71|154.71|158.07|156.07|156.56|154.56|0
1703100600000|2023-12-20 19:30:00|156.86|154.86|154.61|152.61|156.86|154.86|154.31|152.31|0
1703100900000|2023-12-20 19:35:00|154.76|152.76|148.67|146.67|154.76|152.76|148.23|146.23|0
1703101200000|2023-12-20 19:40:00|148.82|146.82|147.5|145.5|150.59|148.59|147.35|145.35|0
1703101500000|2023-12-20 19:45:00|147.06|145.06|143.58|141.58|148.38|146.38|143.15|141.15|0
1703101800000|2023-12-20 19:50:00|144.01|142.01|138.17|136.17|144.01|142.01|130.83|128.83|0
1703102100000|2023-12-20 19:55:00|138.73|136.73|131.78|129.78|138.73|136.73|131.64|129.64|0
1703102400000|2023-12-20 20:00:00|131.51|129.51|126.94|124.94|133.15|131.15|124.08|122.08|0
1703102700000|2023-12-20 20:05:00|126.67|124.67|126.94|124.94|128.29|126.29|123.34|121.34|0
1703103000000|2023-12-20 20:10:00|127.07|125.07|126.94|124.94|130.73|128.73|126.53|124.53|0
1703103300000|2023-12-20 20:15:00|127.74|125.74|130.91|128.91|133.39|131.39|127.74|125.74|0
1703103600000|2023-12-20 20:20:00|131.19|129.19|127.59|125.59|131.88|129.88|127.59|125.59|0
1703103900000|2023-12-20 20:25:00|127.39|125.39|123.7|121.7|128.68|126.68|123.3|121.3|0
1703104200000|2023-12-20 20:30:00|123.57|121.57|124.1|122.1|126.78|124.78|122.38|120.38|0
1703104500000|2023-12-20 20:35:00|123.83|121.83|121.98|119.98|124.1|122.1|121.58|119.58|0
1703104800000|2023-12-20 20:40:00|122.11|120.11|125.83|123.83|125.97|123.97|122.11|120.11|0
1703105100000|2023-12-20 20:45:00|125.56|123.56|125.3|123.3|126.23|124.23|122.69|120.69|0
1703105400000|2023-12-20 20:50:00|126.38|124.38|122.69|120.69|126.72|124.72|120.44|118.44|0
1703105700000|2023-12-20 20:55:00|121.63|119.63|114.9|112.9|121.63|119.63|114.13|112.13|0
1703106000000|2023-12-20 21:00:00|115.15|113.15|113.62|111.62|116.18|114.18|111.72|109.72|0
1703106300000|2023-12-20 21:05:00|113.75|111.75|111.37|109.37|114.64|112.64|111.37|109.37|0
1703106600000|2023-12-20 21:10:00|111.68|109.68|112.06|110.06|112.13|110.13|111.37|109.37|0
1703106900000|2023-12-20 21:15:00|112.73|110.53|111.66|109.46|113.24|111.04|111.4|109.2|0
1703107200000|2023-12-20 21:20:00|111.28|109.08|111.66|109.46|111.78|109.58|111.28|109.08|0
1703107500000|2023-12-20 21:25:00|111.78|109.58|112.42|110.22|112.81|110.61|111.78|109.58|0
1703107800000|2023-12-20 21:30:00|112.35|110.15|112.29|110.09|112.68|110.48|112.16|109.96|0
1703108100000|2023-12-20 21:35:00|112.16|109.96|111.27|109.07|112.42|110.22|111.27|109.07|0
1703108400000|2023-12-20 21:40:00|111.14|108.94|112.03|109.83|112.03|109.83|111.14|108.94|0
1703108700000|2023-12-20 21:45:00|112.16|109.96|112.41|110.21|112.47|110.27|111.96|109.76|0
1703109000000|2023-12-20 21:50:00|112.35|110.15|113.31|111.11|113.31|111.11|112.16|109.96|0
1703109300000|2023-12-20 21:55:00|113.44|111.24|113.89|111.69|113.89|111.69|112.41|110.21|0
1703109600000|2023-12-20 22:00:00|113.52|111.32|113.76|111.56|113.76|111.56|113.52|111.32|0
1703109900000|2023-12-20 22:05:00|113.81|111.61|114.1|111.9|114.15|111.95|113.81|111.61|0
1703110200000|2023-12-20 22:10:00|114.01|111.81|114.24|112.04|114.29|112.09|114.01|111.81|0
1703110500000|2023-12-20 22:15:00|114.2|112|114.02|111.82|114.28|112.08|113.95|111.75|0
1703110800000|2023-12-20 22:20:00|114.01|111.81|114.04|111.84|114.14|111.94|113.91|111.71|0
1703111100000|2023-12-20 22:25:00|114.17|111.97|113.99|111.79|114.17|111.97|113.91|111.71|0
1703111400000|2023-12-20 22:30:00|114.04|111.84|114.08|111.88|114.17|111.97|114.04|111.84|0
1703111700000|2023-12-20 22:35:00|114.01|111.81|113.85|111.65|114.01|111.81|113.75|111.55|0
1703112000000|2023-12-20 22:40:00|113.83|111.63|113.69|111.49|113.88|111.68|113.6|111.4|0
1703112300000|2023-12-20 22:45:00|113.58|111.38|113.59|111.39|113.67|111.47|113.58|111.38|0
1703112600000|2023-12-20 22:50:00|113.55|111.35|113.44|111.24|113.61|111.41|113.27|111.07|0
1703112900000|2023-12-20 22:55:00|113.36|111.16|113.41|111.21|113.44|111.24|112.73|110.53|0
1703113200000|2023-12-20 23:00:00|113.73|111.53|114.57|112.37|114.96|112.76|113.73|111.53|0
1703113500000|2023-12-20 23:05:00|114.44|112.24|114.57|112.37|114.57|112.37|114.44|112.24|0
1703113800000|2023-12-20 23:10:00|114.5|112.3|114.96|112.76|115.22|113.02|114.44|112.24|0
1703114100000|2023-12-20 23:15:00|114.83|112.63|115.34|113.14|115.47|113.27|114.82|112.62|0
1703114400000|2023-12-20 23:20:00|115.28|113.08|115.21|113.01|115.6|113.4|115.21|113.01|0
1703114700000|2023-12-20 23:25:00|115.27|113.07|115.4|113.2|115.73|113.53|115.21|113.01|0
1703115000000|2023-12-20 23:30:00|115.47|113.27|115.73|113.53|115.73|113.53|115.34|113.14|0
1703115300000|2023-12-20 23:35:00|115.66|113.46|115.73|113.53|115.99|113.79|115.6|113.4|0
1703115600000|2023-12-20 23:40:00|115.86|113.66|116.25|114.05|116.31|114.11|115.72|113.52|0
1703115900000|2023-12-20 23:45:00|116.38|114.18|116.64|114.44|116.9|114.7|116.25|114.05|0
1703116200000|2023-12-20 23:50:00|116.5|114.3|116.76|114.56|116.83|114.63|116.5|114.3|0
1703116500000|2023-12-20 23:55:00|116.63|114.43|116.76|114.56|116.9|114.7|116.63|114.43|0
1703116800000|2023-12-21 00:00:00|116.63|114.43|116.37|114.17|116.76|114.56|116.24|114.04|0
1703117100000|2023-12-21 00:05:00|116.24|114.04|116.23|114.03|116.5|114.3|116.23|114.03|0
1703117400000|2023-12-21 00:10:00|116.1|113.9|116.76|114.56|116.89|114.69|116.1|113.9|0
1703117700000|2023-12-21 00:15:00|116.89|114.69|116.62|114.42|116.89|114.69|116.49|114.29|0
1703118000000|2023-12-21 00:20:00|116.49|114.29|116.23|114.03|116.55|114.35|116.23|114.03|0
1703118300000|2023-12-21 00:25:00|116.1|113.9|115.57|113.37|116.1|113.9|115.44|113.24|0
1703118600000|2023-12-21 00:30:00|115.5|113.3|116.35|114.15|116.35|114.15|115.44|113.24|0
1703118900000|2023-12-21 00:35:00|116.22|114.02|116.61|114.41|116.75|114.55|116.09|113.89|0
1703119200000|2023-12-21 00:40:00|116.48|114.28|115.7|113.5|116.61|114.41|115.7|113.5|0
1703119500000|2023-12-21 00:45:00|115.63|113.43|115.82|113.62|115.96|113.76|115.63|113.43|0
1703119800000|2023-12-21 00:50:00|115.89|113.69|115.56|113.36|115.95|113.75|115.43|113.23|0
1703120100000|2023-12-21 00:55:00|115.43|113.23|115.82|113.62|115.95|113.75|115.43|113.23|0
1703120400000|2023-12-21 01:00:00|115.69|113.49|115.69|113.49|115.82|113.62|115.49|113.29|0
1703120700000|2023-12-21 01:05:00|115.75|113.55|116.21|114.01|116.6|114.4|115.69|113.49|0
1703121000000|2023-12-21 01:10:00|116.14|113.94|115.94|113.74|116.14|113.94|115.81|113.61|0
1703121300000|2023-12-21 01:15:00|116.07|113.87|118.17|115.97|118.17|115.97|116.07|113.87|0
1703121600000|2023-12-21 01:20:00|118.04|115.84|118.43|116.23|118.49|116.29|118.04|115.84|0
1703121900000|2023-12-21 01:25:00|118.56|116.36|117.9|115.7|118.56|116.36|117.9|115.7|0
1703122200000|2023-12-21 01:30:00|117.8|115.8|117.67|115.67|117.93|115.93|117.41|115.41|0
1703122500000|2023-12-21 01:35:00|117.54|115.54|117.8|115.8|117.8|115.8|117.28|115.28|0
1703122800000|2023-12-21 01:40:00|117.67|115.67|118.06|116.06|118.32|116.32|117.67|115.67|0
1703123100000|2023-12-21 01:45:00|117.93|115.93|117.66|115.66|117.93|115.93|117.53|115.53|0
1703123400000|2023-12-21 01:50:00|117.53|115.53|117.53|115.53|117.66|115.66|117.4|115.4|0
1703123700000|2023-12-21 01:55:00|117.66|115.66|118.05|116.05|118.05|116.05|117.53|115.53|0
1703124000000|2023-12-21 02:00:00|118.18|116.18|118.05|116.05|118.31|116.31|118.05|116.05|0
1703124300000|2023-12-21 02:05:00|118.18|116.18|118.44|116.44|118.57|116.57|118.05|116.05|0
1703124600000|2023-12-21 02:10:00|118.31|116.31|118.44|116.44|118.57|116.57|118.17|116.17|0
1703124900000|2023-12-21 02:15:00|118.5|116.5|119.09|117.09|119.09|117.09|118.5|116.5|0
1703125200000|2023-12-21 02:20:00|119.02|117.02|118.96|116.96|119.15|117.15|118.96|116.96|0
1703125500000|2023-12-21 02:25:00|119.09|117.09|119.09|117.09|119.09|117.09|119.09|117.09|0
1703125800000|2023-12-21 02:30:00|118.95|116.95|119.41|117.41|119.48|117.48|118.95|116.95|0
1703126100000|2023-12-21 02:35:00|119.35|117.35|118.95|116.95|119.48|117.48|118.82|116.82|0
1703126400000|2023-12-21 02:40:00|118.82|116.82|119.21|117.21|119.21|117.21|118.56|116.56|0
1703126700000|2023-12-21 02:45:00|119.34|117.34|119.34|117.34|119.47|117.47|119.21|117.21|0
1703127000000|2023-12-21 02:50:00|119.21|117.21|119.08|117.08|119.21|117.21|118.94|116.94|0
1703127300000|2023-12-21 02:55:00|119.21|117.21|119.34|117.34|119.34|117.34|119.07|117.07|0
1703127600000|2023-12-21 03:00:00|119.2|117.2|119.47|117.47|119.6|117.6|119.2|117.2|0
1703127900000|2023-12-21 03:05:00|119.4|117.4|119.2|117.2|119.47|117.47|119.2|117.2|0
1703128200000|2023-12-21 03:10:00|119.07|117.07|119.2|117.2|119.33|117.33|119.07|117.07|0
1703128500000|2023-12-21 03:15:00|119.07|117.07|119.06|117.06|119.2|117.2|119.06|117.06|0
1703128800000|2023-12-21 03:20:00|119.19|117.19|119.46|117.46|119.46|117.46|119.19|117.19|0
1703129100000|2023-12-21 03:25:00|119.59|117.59|119.45|117.45|119.59|117.59|119.45|117.45|0
1703129400000|2023-12-21 03:30:00|119.59|117.59|119.58|117.58|119.59|117.59|119.45|117.45|0
1703129700000|2023-12-21 03:35:00|119.45|117.45|119.58|117.58|119.71|117.71|119.45|117.45|0
1703130000000|2023-12-21 03:40:00|119.65|117.65|119.71|117.71|119.84|117.84|119.58|117.58|0
1703130300000|2023-12-21 03:45:00|119.58|117.58|119.18|117.18|119.58|117.58|119.18|117.18|0
1703130600000|2023-12-21 03:50:00|119.31|117.31|119.44|117.44|119.58|117.58|119.31|117.31|0
1703130900000|2023-12-21 03:55:00|119.51|117.51|119.31|117.31|119.57|117.57|119.31|117.31|0
1703131200000|2023-12-21 04:00:00|119.18|117.18|118.91|116.91|119.18|117.18|118.91|116.91|0
1703131500000|2023-12-21 04:05:00|118.97|116.97|119.83|117.83|119.96|117.96|118.97|116.97|0
1703131800000|2023-12-21 04:10:00|119.96|117.96|120.23|118.23|120.23|118.23|119.96|117.96|0
1703132100000|2023-12-21 04:15:00|120.29|118.29|120.09|118.09|120.49|118.49|120.09|118.09|0
1703132400000|2023-12-21 04:20:00|120.02|118.02|120.35|118.35|120.35|118.35|119.96|117.96|0
1703132700000|2023-12-21 04:25:00|120.22|118.22|120.62|118.62|120.75|118.75|120.22|118.22|0
1703133000000|2023-12-21 04:30:00|120.48|118.48|120.75|118.75|120.75|118.75|120.35|118.35|0
1703133300000|2023-12-21 04:35:00|120.88|118.88|120.75|118.75|120.88|118.88|120.68|118.68|0
1703133600000|2023-12-21 04:40:00|120.74|118.74|120.94|118.94|121.14|119.14|120.74|118.74|0
1703133900000|2023-12-21 04:45:00|121.01|119.01|121.27|119.27|121.27|119.27|121.01|119.01|0
1703134200000|2023-12-21 04:50:00|121.14|119.14|121.4|119.4|121.4|119.4|121.01|119.01|0
1703134500000|2023-12-21 04:55:00|121.33|119.33|121.4|119.4|121.4|119.4|121.27|119.27|0
1703134800000|2023-12-21 05:00:00|121.27|119.27|121.4|119.4|121.4|119.4|121|119|0
1703135100000|2023-12-21 05:05:00|121.26|119.26|121.26|119.26|121.4|119.4|121.2|119.2|0
1703135400000|2023-12-21 05:10:00|121.4|119.4|121.39|119.39|121.4|119.4|121.13|119.13|0
1703135700000|2023-12-21 05:15:00|121.26|119.26|121.66|119.66|121.66|119.66|121.26|119.26|0
1703136000000|2023-12-21 05:20:00|121.79|119.79|121.92|119.92|122.19|120.19|121.66|119.66|0
1703136300000|2023-12-21 05:25:00|121.99|119.99|121.79|119.79|122.06|120.06|121.52|119.52|0
1703136600000|2023-12-21 05:30:00|121.92|119.92|122.32|120.32|122.32|120.32|121.92|119.92|0
1703136900000|2023-12-21 05:35:00|122.25|120.25|122.32|120.32|122.32|120.32|122.05|120.05|0
1703137200000|2023-12-21 05:40:00|122.25|120.25|122.58|120.58|122.58|120.58|122.18|120.18|0
1703137500000|2023-12-21 05:45:00|122.51|120.51|122.45|120.45|122.58|120.58|122.31|120.31|0
1703137800000|2023-12-21 05:50:00|122.58|120.58|122.71|120.71|122.85|120.85|122.51|120.51|0
1703138100000|2023-12-21 05:55:00|122.85|120.85|122.84|120.84|122.98|120.98|122.71|120.71|0
1703138400000|2023-12-21 06:00:00|122.98|120.98|122.98|120.98|122.98|120.98|122.58|120.58|0
1703138700000|2023-12-21 06:05:00|122.84|120.84|123.89|121.89|124.02|122.02|122.84|120.84|0
1703139000000|2023-12-21 06:10:00|124.02|122.02|123.68|121.68|124.02|122.02|123.49|121.49|0
1703139300000|2023-12-21 06:15:00|123.62|121.62|124.15|122.15|124.16|122.16|123.62|121.62|0
1703139600000|2023-12-21 06:20:00|124.02|122.02|124.15|122.15|124.29|122.29|124.02|122.02|0
1703139900000|2023-12-21 06:25:00|124.29|122.29|124.42|122.42|124.55|122.55|124.15|122.15|0
1703140200000|2023-12-21 06:30:00|124.28|122.28|124.28|122.28|124.55|122.55|124.28|122.28|0
1703140500000|2023-12-21 06:35:00|124.42|122.42|123.88|121.88|124.42|122.42|123.88|121.88|0
1703140800000|2023-12-21 06:40:00|124.01|122.01|123.61|121.61|124.01|122.01|123.2|121.2|0
1703141100000|2023-12-21 06:45:00|123.47|121.47|124.27|122.27|124.27|122.27|123.47|121.47|0
1703141400000|2023-12-21 06:50:00|124.14|122.14|124.14|122.14|124.41|122.41|124.01|122.01|0
1703141700000|2023-12-21 06:55:00|124.2|122.2|124.27|122.27|124.4|122.4|124|122|0
1703142000000|2023-12-21 07:00:00|124.2|122.2|124.54|122.54|124.54|122.54|124.13|122.13|0
1703142300000|2023-12-21 07:05:00|124.67|122.67|124.27|122.27|124.67|122.67|124.13|122.13|0
1703142600000|2023-12-21 07:10:00|124.4|122.4|124.94|122.94|124.94|122.94|124.4|122.4|0
1703142900000|2023-12-21 07:15:00|125|123|125.34|123.34|125.34|123.34|124.8|122.8|0
1703143200000|2023-12-21 07:20:00|125.47|123.47|125.47|123.47|125.74|123.74|125.2|123.2|0
1703143500000|2023-12-21 07:25:00|125.61|123.61|125.47|123.47|125.74|123.74|125.47|123.47|0
1703143800000|2023-12-21 07:30:00|125.53|123.53|126.28|124.28|126.35|124.35|125.4|123.4|0
1703144100000|2023-12-21 07:35:00|126.42|124.42|126.14|124.14|126.55|124.55|126.14|124.14|0
1703144400000|2023-12-21 07:40:00|126.21|124.21|126.55|124.55|126.68|124.68|125.74|123.74|0
1703144700000|2023-12-21 07:45:00|126.41|124.41|126.14|124.14|126.68|124.68|126|124|0
1703145000000|2023-12-21 07:50:00|126.27|124.27|126.27|124.27|126.41|124.41|126.14|124.14|0
1703145300000|2023-12-21 07:55:00|126.2|124.2|126.13|124.13|126.68|124.68|126|124|0
1703145600000|2023-12-21 08:00:00|126.27|124.27|127.59|125.59|129.47|127.47|125.81|123.81|0
1703145900000|2023-12-21 08:05:00|127.45|125.45|127.59|125.59|128.14|126.14|127.18|125.18|0
1703146200000|2023-12-21 08:10:00|127.72|125.72|128|126|128.13|126.13|127.45|125.45|0
1703146500000|2023-12-21 08:15:00|127.86|125.86|128.13|126.13|128.13|126.13|127.72|125.72|0
1703146800000|2023-12-21 08:20:00|128.54|126.54|128.31|126.31|128.68|126.68|127.86|125.86|0
1703147100000|2023-12-21 08:25:00|128.17|126.17|127.35|125.35|128.17|126.17|126.81|124.81|0
1703147400000|2023-12-21 08:30:00|127.22|125.22|125.99|123.99|127.22|125.22|125.45|123.45|0
1703147700000|2023-12-21 08:35:00|126.06|124.06|128.03|126.03|128.03|126.03|126.06|124.06|0
1703148000000|2023-12-21 08:40:00|128.17|126.17|128.57|126.57|128.64|126.64|128.03|126.03|0
1703148300000|2023-12-21 08:45:00|128.44|126.44|128.43|126.43|128.57|126.57|127.89|125.89|0
1703148600000|2023-12-21 08:50:00|128.57|126.57|128.16|126.16|128.57|126.57|127.75|125.75|0
1703148900000|2023-12-21 08:55:00|128.02|126.02|128.02|126.02|128.43|126.43|127.75|125.75|0
1703149200000|2023-12-21 09:00:00|127.75|125.75|127.88|125.88|128.29|126.29|127.61|125.61|0
1703149500000|2023-12-21 09:05:00|127.74|125.74|128.15|126.15|128.56|126.56|127.74|125.74|0
1703149800000|2023-12-21 09:10:00|128.29|126.29|128.83|126.83|129.04|127.04|128.01|126.01|0
1703150100000|2023-12-21 09:15:00|128.9|126.9|128.83|126.83|129.24|127.24|128.62|126.62|0
1703150400000|2023-12-21 09:20:00|128.97|126.97|129.52|127.52|129.52|127.52|128.97|126.97|0
1703150700000|2023-12-21 09:25:00|129.44|127.44|129.38|127.38|129.79|127.79|129.24|127.24|0
1703151000000|2023-12-21 09:30:00|129.37|127.37|129.1|127.1|129.37|127.37|128.82|126.82|0
1703151300000|2023-12-21 09:35:00|129.24|127.24|128.96|126.96|129.65|127.65|128.89|126.89|0
1703151600000|2023-12-21 09:40:00|128.89|126.89|129.09|127.09|129.09|127.09|128.55|126.55|0
1703151900000|2023-12-21 09:45:00|128.96|126.96|129.09|127.09|129.64|127.64|128.96|126.96|0
1703152200000|2023-12-21 09:50:00|129.23|127.23|128.4|126.4|129.23|127.23|128.4|126.4|0
1703152500000|2023-12-21 09:55:00|128.27|126.27|127.99|125.99|128.4|126.4|127.99|125.99|0
1703152800000|2023-12-21 10:00:00|127.85|125.85|127.04|125.04|128.13|126.13|127.04|125.04|0
1703153100000|2023-12-21 10:05:00|127.17|125.17|127.31|125.31|127.44|125.44|126.22|124.22|0
1703153400000|2023-12-21 10:10:00|127.17|125.17|127.44|125.44|127.85|125.85|127.17|125.17|0
1703153700000|2023-12-21 10:15:00|127.3|125.3|126.76|124.76|127.3|125.3|126.76|124.76|0
1703154000000|2023-12-21 10:20:00|126.89|124.89|126.62|124.62|127.03|125.03|126.21|124.21|0
1703154300000|2023-12-21 10:25:00|126.48|124.48|126.21|124.21|126.75|124.75|125.87|123.87|0
1703154600000|2023-12-21 10:30:00|126.14|124.14|126.48|124.48|126.75|124.75|125.94|123.94|0
1703154900000|2023-12-21 10:35:00|126.34|124.34|125.39|123.39|126.34|124.34|125.26|123.26|0
1703155200000|2023-12-21 10:40:00|125.53|123.53|125.53|123.53|125.8|123.8|125.26|123.26|0
1703155500000|2023-12-21 10:45:00|125.46|123.46|125.52|123.52|126.07|124.07|125.39|123.39|0
1703155800000|2023-12-21 10:50:00|125.39|123.39|125.93|123.93|126.06|124.06|125.39|123.39|0
1703156100000|2023-12-21 10:55:00|126.06|124.06|125.52|123.52|126.2|124.2|125.38|123.38|0
1703156400000|2023-12-21 11:00:00|125.65|123.65|126.19|124.19|126.33|124.33|125.38|123.38|0
1703156700000|2023-12-21 11:05:00|126.26|124.26|127.01|125.01|127.41|125.41|126.26|124.26|0
1703157000000|2023-12-21 11:10:00|127.14|125.14|127.61|125.61|127.61|125.61|127|125|0
1703157300000|2023-12-21 11:15:00|127.55|125.55|127.41|125.41|127.82|125.82|127.27|125.27|0
1703157600000|2023-12-21 11:20:00|127.27|125.27|126.18|124.18|127.41|125.41|126.18|124.18|0
1703157900000|2023-12-21 11:25:00|126.32|124.32|126.59|124.59|126.86|124.86|126.18|124.18|0
1703158200000|2023-12-21 11:30:00|126.45|124.45|125.91|123.91|126.86|124.86|125.91|123.91|0
1703158500000|2023-12-21 11:35:00|125.97|123.97|125.77|123.77|126.18|124.18|125.64|123.64|0
1703158800000|2023-12-21 11:40:00|125.64|123.64|126.31|124.31|126.45|124.45|125.64|123.64|0
1703159100000|2023-12-21 11:45:00|126.38|124.38|126.22|124.22|126.58|124.58|126.22|124.22|0
1703159400000|2023-12-21 11:50:00|126.08|124.08|126.21|124.21|126.62|124.62|125.81|123.81|0
1703159700000|2023-12-21 11:55:00|126.14|124.14|126.08|124.08|126.35|124.35|126.01|124.01|0
1703160000000|2023-12-21 12:00:00|126.21|124.21|125.67|123.67|126.48|124.48|125.4|123.4|0
1703160300000|2023-12-21 12:05:00|125.8|123.8|126.07|124.07|126.21|124.21|125.26|123.26|0
1703160600000|2023-12-21 12:10:00|125.94|123.94|126.21|124.21|126.34|124.34|125.93|123.93|0
1703160900000|2023-12-21 12:15:00|126.2|124.2|127.29|125.29|127.29|125.29|126.2|124.2|0
1703161200000|2023-12-21 12:20:00|127.43|125.43|127.97|125.97|127.97|125.97|127.29|125.29|0
1703161500000|2023-12-21 12:25:00|127.9|125.9|128.1|126.1|128.24|126.24|127.83|125.83|0
1703161800000|2023-12-21 12:30:00|128.17|126.17|127.69|125.69|128.24|126.24|127.28|125.28|0
1703162100000|2023-12-21 12:35:00|127.83|125.83|127.83|125.83|127.96|125.96|127.69|125.69|0
1703162400000|2023-12-21 12:40:00|127.69|125.69|127.82|125.82|128.1|126.1|127.35|125.35|0
1703162700000|2023-12-21 12:45:00|127.96|125.96|127.96|125.96|128.51|126.51|127.82|125.82|0
1703163000000|2023-12-21 12:50:00|128.09|126.09|127.68|125.68|128.23|126.23|127.55|125.55|0
1703163300000|2023-12-21 12:55:00|127.82|125.82|127.54|125.54|127.82|125.82|127.41|125.41|0
1703163600000|2023-12-21 13:00:00|127.41|125.41|126.72|124.72|127.68|125.68|126.59|124.59|0
1703163900000|2023-12-21 13:05:00|126.59|124.59|127.81|125.81|127.81|125.81|126.59|124.59|0
1703164200000|2023-12-21 13:10:00|127.95|125.95|127.81|125.81|128.08|126.08|127.47|125.47|0
1703164500000|2023-12-21 13:15:00|127.67|125.67|128.08|126.08|128.08|126.08|127.54|125.54|0
1703164800000|2023-12-21 13:20:00|128.15|126.15|127.12|125.12|128.15|126.15|126.99|124.99|0
1703165100000|2023-12-21 13:25:00|127.05|125.05|126.51|124.51|127.12|125.12|126.17|124.17|0
1703165400000|2023-12-21 13:30:00|126.03|124.03|132.14|130.14|132.28|130.28|125.9|123.9|0
1703165700000|2023-12-21 13:35:00|132.28|130.28|134.23|132.23|135.49|133.49|131.86|129.86|0
1703166000000|2023-12-21 13:40:00|134.51|132.51|136.76|134.76|139.47|137.47|134.37|132.37|0
1703166300000|2023-12-21 13:45:00|136.62|134.62|137.3|135.3|138.15|136.15|135.49|133.49|0
1703166600000|2023-12-21 13:50:00|137.23|135.23|135.96|133.96|137.23|135.23|134.5|132.5|0
1703166900000|2023-12-21 13:55:00|136.03|134.03|136.04|134.04|137.31|135.31|134.79|132.79|0
1703167200000|2023-12-21 14:00:00|136.18|134.18|135.06|133.06|136.18|134.18|134.36|132.36|0
1703167500000|2023-12-21 14:05:00|135.2|133.2|135.34|133.34|135.48|133.48|134.22|132.22|0
1703167800000|2023-12-21 14:10:00|135.4|133.4|134.98|132.98|135.76|133.76|134.78|132.78|0
1703168100000|2023-12-21 14:15:00|135.06|133.06|134.08|132.08|135.2|133.2|133.73|131.73|0
1703168400000|2023-12-21 14:20:00|133.94|131.94|133.38|131.38|134.35|132.35|133.38|131.38|0
1703168700000|2023-12-21 14:25:00|133.45|131.45|133.52|131.52|134.21|132.21|133.1|131.1|0
1703169000000|2023-12-21 14:30:00|133.1|131.1|135.85|133.85|137.72|135.72|132.96|130.96|0
1703169300000|2023-12-21 14:35:00|135.99|133.99|137.85|135.85|138.42|136.42|133.24|131.24|0
1703169600000|2023-12-21 14:40:00|138.14|136.14|137.18|135.18|138.28|136.28|134.07|132.07|0
1703169900000|2023-12-21 14:45:00|137.46|135.46|137.35|135.35|138.02|136.02|135.78|133.78|0
1703170200000|2023-12-21 14:50:00|137.21|135.21|136.65|134.65|138.76|136.76|136.65|134.65|0
1703170500000|2023-12-21 14:55:00|136.51|134.51|134.69|132.69|137.07|135.07|134.28|132.28|0
1703170800000|2023-12-21 15:00:00|134.83|132.83|133.58|131.58|136.64|134.64|133.58|131.58|0
1703171100000|2023-12-21 15:05:00|133.72|131.72|130.83|128.83|133.72|131.72|130.02|128.02|0
1703171400000|2023-12-21 15:10:00|130.42|128.42|134.41|132.41|135.24|133.24|130.15|128.15|0
1703171700000|2023-12-21 15:15:00|134.13|132.13|135.8|133.8|136.5|134.5|132.47|130.47|0
1703172000000|2023-12-21 15:20:00|136.08|134.08|139.88|137.88|140.44|138.44|135.8|133.8|0
1703172300000|2023-12-21 15:25:00|140.02|138.02|132.55|130.55|140.16|138.16|132.28|130.28|0
1703172600000|2023-12-21 15:30:00|133.38|131.38|135.47|133.47|135.61|133.61|132.83|130.83|0
1703172900000|2023-12-21 15:35:00|135.61|133.61|133.52|131.52|136.17|134.17|133.52|131.52|0
1703173200000|2023-12-21 15:40:00|133.79|131.79|135.5|133.5|136.34|134.34|132.69|130.69|0
1703173500000|2023-12-21 15:45:00|135.36|133.36|135.08|133.08|136.76|134.76|134.66|132.66|0
1703173800000|2023-12-21 15:50:00|134.94|132.94|133.04|131.04|134.94|132.94|132.04|130.04|0
1703174100000|2023-12-21 15:55:00|132.9|130.9|133.62|131.62|133.76|131.76|131.89|129.89|0
1703174400000|2023-12-21 16:00:00|133.9|131.9|135.28|133.28|136.26|134.26|132.93|130.93|0
1703174700000|2023-12-21 16:05:00|135.14|133.14|132.79|130.79|135.7|133.7|131.83|129.83|0
1703175000000|2023-12-21 16:10:00|132.66|130.66|133.75|131.75|134.1|132.1|131.56|129.56|0
1703175300000|2023-12-21 16:15:00|133.62|131.62|132.65|130.65|134.31|132.31|131.28|129.28|0
1703175600000|2023-12-21 16:20:00|132.93|130.93|134.3|132.3|134.72|132.72|132.1|130.1|0
1703175900000|2023-12-21 16:25:00|134.03|132.03|135.96|133.96|135.97|133.97|133.2|131.2|0
1703176200000|2023-12-21 16:30:00|135.83|133.83|135.04|133.04|137.31|135.31|134.49|132.49|0
1703176500000|2023-12-21 16:35:00|135.18|133.18|136.15|134.15|137.54|135.54|134.91|132.91|0
1703176800000|2023-12-21 16:40:00|135.87|133.87|134.3|132.3|136.01|134.01|134.3|132.3|0
1703177100000|2023-12-21 16:45:00|134.16|132.16|134.53|132.53|135.09|133.09|133.7|131.7|0
1703177400000|2023-12-21 16:50:00|134.4|132.4|132.46|130.46|134.53|132.53|132.46|130.46|0
1703177700000|2023-12-21 16:55:00|132.39|130.39|130.41|128.41|132.6|130.6|130.41|128.41|0
1703178000000|2023-12-21 17:00:00|130|128|125.7|123.7|130|128|125.56|123.56|0
1703178300000|2023-12-21 17:05:00|125.43|123.43|124.5|122.5|127.3|125.3|124.37|122.37|0
1703178600000|2023-12-21 17:10:00|124.37|122.37|125.1|123.1|126.83|124.83|123.09|121.09|0
1703178900000|2023-12-21 17:15:00|125.5|123.5|125.9|123.9|126.7|124.7|124.84|122.84|0
1703179200000|2023-12-21 17:20:00|126.03|124.03|125.76|123.76|126.16|124.16|124.57|122.57|0
1703179500000|2023-12-21 17:25:00|126.03|124.03|125.1|123.1|126.03|124.03|124.44|122.44|0
1703179800000|2023-12-21 17:30:00|125.36|123.36|125.23|123.23|128.57|126.57|124.83|122.83|0
1703180100000|2023-12-21 17:35:00|125.49|123.49|126.02|124.02|126.82|124.82|124.56|122.56|0
1703180400000|2023-12-21 17:40:00|125.89|123.89|126.62|124.62|128.29|126.29|125.49|123.49|0
1703180700000|2023-12-21 17:45:00|126.68|124.68|126.42|124.42|127.35|125.35|126.15|124.15|0
1703181000000|2023-12-21 17:50:00|126.28|124.28|124.42|122.42|127.22|125.22|124.42|122.42|0
1703181300000|2023-12-21 17:55:00|124.56|122.56|124.42|122.42|125.08|123.08|123.76|121.76|0
1703181600000|2023-12-21 18:00:00|124.55|122.55|126.62|124.62|127.88|125.88|124.55|122.55|0
1703181900000|2023-12-21 18:05:00|126.48|124.48|125.55|123.55|126.89|124.89|124.48|122.48|0
1703182200000|2023-12-21 18:10:00|125.28|123.28|124.75|122.75|127.02|125.02|124.61|122.61|0
1703182500000|2023-12-21 18:15:00|124.88|122.88|120.64|118.64|124.88|122.88|120.64|118.64|0
1703182800000|2023-12-21 18:20:00|120.9|118.9|126.58|124.58|127.39|125.39|120.51|118.51|0
1703183100000|2023-12-21 18:25:00|126.72|124.72|126.66|124.66|126.93|124.93|124.66|122.66|0
1703183400000|2023-12-21 18:30:00|127.06|125.06|126.59|124.59|128.68|126.68|126.26|124.26|0
1703183700000|2023-12-21 18:35:00|126.66|124.66|125.98|123.98|126.93|124.93|125.45|123.45|0
1703184000000|2023-12-21 18:40:00|125.72|123.72|125.98|123.98|126.85|124.85|125.18|123.18|0
1703184300000|2023-12-21 18:45:00|125.78|123.78|126.35|124.35|127.67|125.67|125.68|123.68|0
1703184600000|2023-12-21 18:50:00|126.62|124.62|127.69|125.69|128.37|126.37|125.95|123.95|0
1703184900000|2023-12-21 18:55:00|127.56|125.56|128.91|126.91|128.91|126.91|127.56|125.56|0
1703185200000|2023-12-21 19:00:00|128.64|126.64|128.64|126.64|129.32|127.32|127.96|125.96|0
1703185500000|2023-12-21 19:05:00|128.77|126.77|127.96|125.96|129.05|127.05|127.62|125.62|0
1703185800000|2023-12-21 19:10:00|127.82|125.82|127.16|125.16|129.25|127.25|127.03|125.03|0
1703186100000|2023-12-21 19:15:00|127.03|125.03|130.42|128.42|130.42|128.42|127.03|125.03|0
1703186400000|2023-12-21 19:20:00|130.15|128.15|127.97|125.97|130.28|128.28|127.7|125.7|0
1703186700000|2023-12-21 19:25:00|127.83|125.83|129.32|127.32|129.46|127.46|127.7|125.7|0
1703187000000|2023-12-21 19:30:00|129.46|127.46|130.55|128.55|130.69|128.69|128.37|126.37|0
1703187300000|2023-12-21 19:35:00|130.41|128.41|130.28|128.28|130.82|128.82|129.32|127.32|0
1703187600000|2023-12-21 19:40:00|130.27|128.27|131.23|129.23|131.23|129.23|130.27|128.27|0
1703187900000|2023-12-21 19:45:00|131.37|129.37|129.86|127.86|131.64|129.64|129.72|127.72|0
1703188200000|2023-12-21 19:50:00|130|128|129.59|127.59|130.82|128.82|129.31|127.31|0
1703188500000|2023-12-21 19:55:00|129.72|127.72|129.04|127.04|129.72|127.72|127.01|125.01|0
1703188800000|2023-12-21 20:00:00|129.1|127.1|129.17|127.17|130.13|128.13|128.09|126.09|0
1703189100000|2023-12-21 20:05:00|129.31|127.31|127.47|125.47|129.58|127.58|126.93|124.93|0
1703189400000|2023-12-21 20:10:00|127.61|125.61|130.21|128.21|130.49|128.49|127.2|125.2|0
1703189700000|2023-12-21 20:15:00|129.94|127.94|130.9|128.9|131.17|129.17|129.26|127.26|0
1703190000000|2023-12-21 20:20:00|131.03|129.03|131.58|129.58|132|130|130.9|128.9|0
1703190300000|2023-12-21 20:25:00|131.44|129.44|135.89|133.89|136.18|134.18|131.31|129.31|0
1703190600000|2023-12-21 20:30:00|136.18|134.18|136.48|134.48|137.11|135.11|134.63|132.63|0
1703190900000|2023-12-21 20:35:00|136.62|134.62|139.06|137.06|139.92|137.92|136.34|134.34|0
1703191200000|2023-12-21 20:40:00|139.21|137.21|138.21|136.21|139.92|137.92|138.07|136.07|0
1703191500000|2023-12-21 20:45:00|138.07|136.07|139.49|137.49|140.34|138.34|138.07|136.07|0
1703191800000|2023-12-21 20:50:00|140.48|138.48|141.34|139.34|142.34|140.34|139.91|137.91|0
1703192100000|2023-12-21 20:55:00|141.19|139.19|142.8|140.8|144.1|142.1|141.05|139.05|0
1703192400000|2023-12-21 21:00:00|142.37|140.37|141.94|139.94|142.51|140.51|141.51|139.51|0
1703192700000|2023-12-21 21:05:00|142.01|140.01|142.51|140.51|143.08|141.08|142.01|140.01|0
1703193000000|2023-12-21 21:10:00|142.37|140.37|142.79|140.79|143.08|141.08|142.36|140.36|0
1703193300000|2023-12-21 21:15:00|142.89|140.69|143.47|141.27|143.61|141.41|142.75|140.55|0
1703193600000|2023-12-21 21:20:00|143.61|141.41|143.46|141.26|143.61|141.41|143.32|141.12|0
1703193900000|2023-12-21 21:25:00|143.61|141.41|143.61|141.41|144.04|141.84|143.46|141.26|0
1703194200000|2023-12-21 21:30:00|143.6|141.4|143.46|141.26|143.6|141.4|143.32|141.12|0
1703194500000|2023-12-21 21:35:00|143.6|141.4|143.6|141.4|143.75|141.55|143.31|141.11|0
1703194800000|2023-12-21 21:40:00|143.46|141.26|143.76|141.56|143.76|141.56|143.31|141.11|0
1703195100000|2023-12-21 21:45:00|143.62|141.42|143.76|141.56|143.76|141.56|143.62|141.42|0
1703195400000|2023-12-21 21:50:00|143.83|141.63|143.61|141.41|143.9|141.7|143.61|141.41|0
1703195700000|2023-12-21 21:55:00|143.76|141.56|143.39|141.19|143.76|141.56|143.25|141.05|0
1703196000000|2023-12-21 22:00:00|143.31|141.11|143.33|141.13|143.36|141.16|143.3|141.1|0
1703196300000|2023-12-21 22:05:00|143.37|141.17|143.58|141.38|143.67|141.47|143.37|141.17|0
1703196600000|2023-12-21 22:10:00|143.76|141.56|143.82|141.62|144.05|141.85|143.73|141.53|0
1703196900000|2023-12-21 22:15:00|143.79|141.59|143.96|141.76|144.05|141.85|143.79|141.59|0
1703197200000|2023-12-21 22:20:00|143.92|141.72|144|141.8|144.11|141.91|143.79|141.59|0
1703197500000|2023-12-21 22:25:00|144.03|141.83|144.09|141.89|144.15|141.95|143.96|141.76|0
1703197800000|2023-12-21 22:30:00|144.07|141.87|143.92|141.72|144.09|141.89|143.68|141.48|0
1703198100000|2023-12-21 22:35:00|143.89|141.69|143.55|141.35|143.92|141.72|143.53|141.33|0
1703198400000|2023-12-21 22:40:00|143.59|141.39|143.14|140.94|143.68|141.48|142.84|140.64|0
1703198700000|2023-12-21 22:45:00|143.1|140.9|143.16|140.96|143.33|141.13|143.1|140.9|0
1703199000000|2023-12-21 22:50:00|143.18|140.98|143.08|140.88|143.18|140.98|143.02|140.82|0
1703199300000|2023-12-21 22:55:00|143.06|140.86|142.99|140.79|143.06|140.86|142.99|140.79|0
1703199600000|2023-12-21 23:00:00|142.91|140.71|141.13|138.93|142.91|140.71|140.56|138.36|0
1703199900000|2023-12-21 23:05:00|141.19|138.99|141.12|138.92|142.12|139.92|140.84|138.64|0
1703200200000|2023-12-21 23:10:00|141.26|139.06|141.69|139.49|141.69|139.49|141.12|138.92|0
1703200500000|2023-12-21 23:15:00|141.55|139.35|141.83|139.63|141.98|139.78|141.55|139.35|0
1703200800000|2023-12-21 23:20:00|141.97|139.77|141.97|139.77|141.97|139.77|141.69|139.49|0
1703201100000|2023-12-21 23:25:00|142.04|139.84|141.9|139.7|142.26|140.06|141.83|139.63|0
1703201400000|2023-12-21 23:30:00|141.83|139.63|142.11|139.91|142.25|140.05|141.83|139.63|0
1703201700000|2023-12-21 23:35:00|141.97|139.77|142.68|140.48|143.11|140.91|141.97|139.77|0
1703202000000|2023-12-21 23:40:00|142.82|140.62|143.11|140.91|143.47|141.27|142.68|140.48|0
1703202300000|2023-12-21 23:45:00|143.03|140.83|142.25|140.05|143.03|140.83|142.1|139.9|0
1703202600000|2023-12-21 23:50:00|142.1|139.9|141.67|139.47|142.1|139.9|141.53|139.33|0
1703202900000|2023-12-21 23:55:00|141.53|139.33|141.38|139.18|141.81|139.61|141.24|139.04|0
1703203200000|2023-12-22 00:00:00|141.24|139.04|140.74|138.54|141.38|139.18|140.53|138.33|0
1703203500000|2023-12-22 00:05:00|140.81|138.61|141.66|139.46|141.67|139.47|140.81|138.61|0
1703203800000|2023-12-22 00:10:00|141.81|139.61|141.38|139.18|141.95|139.75|141.38|139.18|0
1703204100000|2023-12-22 00:15:00|141.23|139.03|140.8|138.6|141.38|139.18|140.24|138.04|0
1703204400000|2023-12-22 00:20:00|140.95|138.75|141.37|139.17|141.52|139.32|140.95|138.75|0
1703204700000|2023-12-22 00:25:00|141.23|139.03|141.08|138.88|141.37|139.17|140.94|138.74|0
1703205000000|2023-12-22 00:30:00|140.94|138.74|141.22|139.02|141.23|139.03|140.94|138.74|0
1703205300000|2023-12-22 00:35:00|141.08|138.88|141.22|139.02|141.22|139.02|141.08|138.88|0
1703205600000|2023-12-22 00:40:00|141.08|138.88|140.65|138.45|141.22|139.02|140.65|138.45|0
1703205900000|2023-12-22 00:45:00|140.79|138.59|140.79|138.59|140.93|138.73|140.65|138.45|0
1703206200000|2023-12-22 00:50:00|140.72|138.52|140.65|138.45|140.93|138.73|140.65|138.45|0
1703206500000|2023-12-22 00:55:00|140.79|138.59|140.36|138.16|140.79|138.59|140.36|138.16|0
1703206800000|2023-12-22 01:00:00|140.43|138.23|140.64|138.44|140.93|138.73|140.36|138.16|0
1703207100000|2023-12-22 01:05:00|140.57|138.37|139.93|137.73|140.64|138.44|139.22|137.02|0
1703207400000|2023-12-22 01:10:00|140|137.8|140.07|137.87|140.07|137.87|139.64|137.44|0
1703207700000|2023-12-22 01:15:00|139.93|137.73|140.63|138.43|140.92|138.72|139.78|137.58|0
1703208000000|2023-12-22 01:20:00|140.49|138.29|140.2|138|140.63|138.43|140.2|138|0
1703208300000|2023-12-22 01:25:00|140.06|137.86|140.49|138.29|140.77|138.57|140.06|137.86|0
1703208600000|2023-12-22 01:30:00|140.39|138.39|140.24|138.24|140.53|138.53|140.24|138.24|0
1703208900000|2023-12-22 01:35:00|140.1|138.1|140.24|138.24|140.38|138.38|139.53|137.53|0
1703209200000|2023-12-22 01:40:00|140.17|138.17|139.39|137.39|140.17|138.17|138.96|136.96|0
1703209500000|2023-12-22 01:45:00|139.24|137.24|139.1|137.1|139.39|137.39|138.96|136.96|0
1703209800000|2023-12-22 01:50:00|139.24|137.24|139.1|137.1|139.38|137.38|138.96|136.96|0
1703210100000|2023-12-22 01:55:00|139.24|137.24|139.1|137.1|139.24|137.24|138.81|136.81|0
1703210400000|2023-12-22 02:00:00|139.24|137.24|138.81|136.81|139.24|137.24|138.81|136.81|0
1703210700000|2023-12-22 02:05:00|138.95|136.95|139.09|137.09|139.09|137.09|138.67|136.67|0
1703211000000|2023-12-22 02:10:00|139.23|137.23|139.23|137.23|139.23|137.23|139.09|137.09|0
1703211300000|2023-12-22 02:15:00|139.37|137.37|139.65|137.65|139.8|137.8|139.23|137.23|0
1703211600000|2023-12-22 02:20:00|139.79|137.79|139.37|137.37|139.94|137.94|139.37|137.37|0
1703211900000|2023-12-22 02:25:00|139.51|137.51|139.08|137.08|139.65|137.65|139.08|137.08|0
1703212200000|2023-12-22 02:30:00|139.22|137.22|139.36|137.36|139.51|137.51|139.22|137.22|0
1703212500000|2023-12-22 02:35:00|139.5|137.5|138.79|136.79|139.5|137.5|138.79|136.79|0
1703212800000|2023-12-22 02:40:00|138.94|136.94|138.51|136.51|138.94|136.94|138.51|136.51|0
1703213100000|2023-12-22 02:45:00|138.65|136.65|139.21|137.21|139.21|137.21|138.65|136.65|0
1703213400000|2023-12-22 02:50:00|139.14|137.14|139.64|137.64|139.78|137.78|139.07|137.07|0
1703213700000|2023-12-22 02:55:00|139.78|137.78|139.63|137.63|139.78|137.78|139.35|137.35|0
1703214000000|2023-12-22 03:00:00|139.49|137.49|139.84|137.84|140.13|138.13|139.49|137.49|0
1703214300000|2023-12-22 03:05:00|139.91|137.91|140.05|138.05|140.06|138.06|139.77|137.77|0
1703214600000|2023-12-22 03:10:00|140.2|138.2|140.19|138.19|140.34|138.34|140.05|138.05|0
1703214900000|2023-12-22 03:15:00|140.05|138.05|139.77|137.77|140.05|138.05|139.69|137.69|0
1703215200000|2023-12-22 03:20:00|139.69|137.69|139.62|137.62|139.76|137.76|139.48|137.48|0
1703215500000|2023-12-22 03:25:00|139.48|137.48|139.76|137.76|139.76|137.76|139.34|137.34|0
1703215800000|2023-12-22 03:30:00|139.62|137.62|139.05|137.05|139.62|137.62|139.05|137.05|0
1703216100000|2023-12-22 03:35:00|138.91|136.91|138.77|136.77|138.91|136.91|138.62|136.62|0
1703216400000|2023-12-22 03:40:00|138.69|136.69|137.92|135.92|138.69|136.69|137.64|135.64|0
1703216700000|2023-12-22 03:45:00|137.78|135.78|139.61|137.61|140.04|138.04|137.78|135.78|0
1703217000000|2023-12-22 03:50:00|139.54|137.54|139.32|137.32|139.61|137.61|139.32|137.32|0
1703217300000|2023-12-22 03:55:00|139.47|137.47|139.18|137.18|139.47|137.47|139.18|137.18|0
1703217600000|2023-12-22 04:00:00|139.25|137.25|139.6|137.6|139.74|137.74|139.18|137.18|0
1703217900000|2023-12-22 04:05:00|139.53|137.53|139.03|137.03|139.6|137.6|139.03|137.03|0
1703218200000|2023-12-22 04:10:00|138.89|136.89|139.46|137.46|139.46|137.46|138.89|136.89|0
1703218500000|2023-12-22 04:15:00|139.31|137.31|139.31|137.31|139.46|137.46|139.17|137.17|0
1703218800000|2023-12-22 04:20:00|139.17|137.17|139.76|137.76|139.76|137.76|139.17|137.17|0
1703219100000|2023-12-22 04:25:00|139.62|137.62|139.76|137.76|140.04|138.04|139.62|137.62|0
1703219400000|2023-12-22 04:30:00|139.83|137.83|140.04|138.04|140.04|138.04|139.76|137.76|0
1703219700000|2023-12-22 04:35:00|140.11|138.11|140.04|138.04|140.18|138.18|140.04|138.04|0
1703220000000|2023-12-22 04:40:00|140.18|138.18|140.04|138.04|140.18|138.18|139.9|137.9|0
1703220300000|2023-12-22 04:45:00|139.89|137.89|139.89|137.89|140.04|138.04|139.75|137.75|0
1703220600000|2023-12-22 04:50:00|139.75|137.75|139.61|137.61|139.89|137.89|139.61|137.61|0
1703220900000|2023-12-22 04:55:00|139.53|137.53|139.75|137.75|139.75|137.75|139.32|137.32|0
1703221200000|2023-12-22 05:00:00|139.6|137.6|139.6|137.6|139.81|137.81|139.32|137.32|0
1703221500000|2023-12-22 05:05:00|139.53|137.53|139.03|137.03|139.6|137.6|138.89|136.89|0
1703221800000|2023-12-22 05:10:00|139.1|137.1|139.31|137.31|139.74|137.74|139.03|137.03|0
1703222100000|2023-12-22 05:15:00|139.38|137.38|139.17|137.17|139.6|137.6|139.03|137.03|0
1703222400000|2023-12-22 05:20:00|139.03|137.03|139.03|137.03|139.17|137.17|138.95|136.95|0
1703222700000|2023-12-22 05:25:00|139.09|137.09|139.31|137.31|139.45|137.45|139.03|137.03|0
1703223000000|2023-12-22 05:30:00|139.17|137.17|139.09|137.09|139.31|137.31|139.02|137.02|0
1703223300000|2023-12-22 05:35:00|139.16|137.16|139.59|137.59|139.59|137.59|138.88|136.88|0
1703223600000|2023-12-22 05:40:00|139.65|137.65|139.3|137.3|139.73|137.73|139.16|137.16|0
1703223900000|2023-12-22 05:45:00|139.16|137.16|138.52|136.52|139.3|137.3|138.52|136.52|0
1703224200000|2023-12-22 05:50:00|138.59|136.59|138.59|136.59|138.87|136.87|138.45|136.45|0
1703224500000|2023-12-22 05:55:00|138.73|136.73|137.88|135.88|138.73|136.73|137.88|135.88|0
1703224800000|2023-12-22 06:00:00|138.16|136.16|138.16|136.16|138.45|136.45|137.6|135.6|0
1703225100000|2023-12-22 06:05:00|138.23|136.23|137.46|135.46|138.3|136.3|137.32|135.32|0
1703225400000|2023-12-22 06:10:00|137.53|135.53|137.18|135.18|137.53|135.53|137.18|135.18|0
1703225700000|2023-12-22 06:15:00|137.32|135.32|137.31|135.31|137.45|135.45|137.03|135.03|0
1703226000000|2023-12-22 06:20:00|137.45|135.45|136.38|134.38|137.59|135.59|136.38|134.38|0
1703226300000|2023-12-22 06:25:00|136.52|134.52|137.08|135.08|137.22|135.22|136.52|134.52|0
1703226600000|2023-12-22 06:30:00|136.94|134.94|137.07|135.07|137.22|135.22|136.94|134.94|0
1703226900000|2023-12-22 06:35:00|137.21|135.21|137.21|135.21|137.35|135.35|137.07|135.07|0
1703227200000|2023-12-22 06:40:00|137.35|135.35|137.63|135.63|137.63|135.63|137.21|135.21|0
1703227500000|2023-12-22 06:45:00|137.49|135.49|137.91|135.91|137.91|135.91|137.49|135.49|0
1703227800000|2023-12-22 06:50:00|137.98|135.98|138.05|136.05|138.05|136.05|137.91|135.91|0
1703228100000|2023-12-22 06:55:00|137.91|135.91|137.63|135.63|138.05|136.05|137.63|135.63|0
1703228400000|2023-12-22 07:00:00|137.49|135.49|138.33|136.33|138.33|136.33|137.2|135.2|0
1703228700000|2023-12-22 07:05:00|138.05|136.05|137.76|135.76|138.05|136.05|137.62|135.62|0
1703229000000|2023-12-22 07:10:00|137.62|135.62|138.35|136.35|138.36|136.36|137.34|135.34|0
1703229300000|2023-12-22 07:15:00|138.21|136.21|138.28|136.28|138.5|136.5|138.21|136.21|0
1703229600000|2023-12-22 07:20:00|138.35|136.35|138.07|136.07|138.49|136.49|137.85|135.85|0
1703229900000|2023-12-22 07:25:00|138.21|136.21|137.64|135.64|138.21|136.21|137.5|135.5|0
1703230200000|2023-12-22 07:30:00|137.57|135.57|138.2|136.2|138.2|136.2|137.5|135.5|0
1703230500000|2023-12-22 07:35:00|138.35|136.35|138.2|136.2|138.35|136.35|137.92|135.92|0
1703230800000|2023-12-22 07:40:00|138.34|136.34|138.2|136.2|138.34|136.34|137.78|135.78|0
1703231100000|2023-12-22 07:45:00|138.34|136.34|138.93|136.93|139.07|137.07|138.34|136.34|0
1703231400000|2023-12-22 07:50:00|139.07|137.07|138.79|136.79|139.07|137.07|138.65|136.65|0
1703231700000|2023-12-22 07:55:00|138.72|136.72|138.22|136.22|138.79|136.79|138.22|136.22|0
1703232000000|2023-12-22 08:00:00|138.36|136.36|138.43|136.43|139.21|137.21|138.08|136.08|0
1703232300000|2023-12-22 08:05:00|138.5|136.5|138.36|136.36|138.92|136.92|138.22|136.22|0
1703232600000|2023-12-22 08:10:00|138.22|136.22|139.06|137.06|139.34|137.34|137.93|135.93|0
1703232900000|2023-12-22 08:15:00|139.2|137.2|138.78|136.78|139.34|137.34|138.64|136.64|0
1703233200000|2023-12-22 08:20:00|138.64|136.64|138.07|136.07|138.78|136.78|137.93|135.93|0
1703233500000|2023-12-22 08:25:00|138|136|139.05|137.05|139.2|137.2|138|136|0
1703233800000|2023-12-22 08:30:00|138.91|136.91|140.68|138.68|140.76|138.76|138.91|136.91|0
1703234100000|2023-12-22 08:35:00|140.76|138.76|140.47|138.47|140.9|138.9|140.18|138.18|0
1703234400000|2023-12-22 08:40:00|140.61|138.61|139.97|137.97|140.75|138.75|139.97|137.97|0
1703234700000|2023-12-22 08:45:00|140.04|138.04|139.04|137.04|140.18|138.18|139.04|137.04|0
1703235000000|2023-12-22 08:50:00|138.9|136.9|138.05|136.05|139.04|137.04|138.05|136.05|0
1703235300000|2023-12-22 08:55:00|138.2|136.2|137.63|135.63|138.2|136.2|137.49|135.49|0
1703235600000|2023-12-22 09:00:00|137.77|135.77|138.19|136.19|138.76|136.76|137.77|135.77|0
1703235900000|2023-12-22 09:05:00|138.26|136.26|139.32|137.32|139.53|137.53|137.91|135.91|0
1703236200000|2023-12-22 09:10:00|139.18|137.18|139.32|137.32|139.6|137.6|139.03|137.03|0
1703236500000|2023-12-22 09:15:00|139.46|137.46|139.88|137.88|140.02|138.02|139.17|137.17|0
1703236800000|2023-12-22 09:20:00|139.95|137.95|139.95|137.95|140.45|138.45|139.88|137.88|0
1703237100000|2023-12-22 09:25:00|139.88|137.88|139.88|137.88|140.16|138.16|139.73|137.73|0
1703237400000|2023-12-22 09:30:00|140.02|138.02|141.15|139.15|141.44|139.44|139.88|137.88|0
1703237700000|2023-12-22 09:35:00|141.22|139.22|141.29|139.29|141.58|139.58|141.01|139.01|0
1703238000000|2023-12-22 09:40:00|141.44|139.44|141.15|139.15|141.44|139.44|141.01|139.01|0
1703238300000|2023-12-22 09:45:00|141.22|139.22|140.88|138.88|142.36|140.36|140.6|138.6|0
1703238600000|2023-12-22 09:50:00|140.74|138.74|140.03|138.03|140.95|138.95|140.03|138.03|0
1703238900000|2023-12-22 09:55:00|139.96|137.96|140.17|138.17|140.31|138.31|139.89|137.89|0
1703239200000|2023-12-22 10:00:00|140.1|138.1|139.6|137.6|140.17|138.17|139.46|137.46|0
1703239500000|2023-12-22 10:05:00|139.46|137.46|139.88|137.88|139.88|137.88|139.32|137.32|0
1703239800000|2023-12-22 10:10:00|139.95|137.95|140.16|138.16|140.59|138.59|139.88|137.88|0
1703240100000|2023-12-22 10:15:00|140.09|138.09|140.44|138.44|140.59|138.59|140.02|138.02|0
1703240400000|2023-12-22 10:20:00|140.59|138.59|140.44|138.44|140.59|138.59|140.3|138.3|0
1703240700000|2023-12-22 10:25:00|140.58|138.58|140.3|138.3|140.58|138.58|139.87|137.87|0
1703241000000|2023-12-22 10:30:00|140.15|138.15|139.73|137.73|140.3|138.3|139.73|137.73|0
1703241300000|2023-12-22 10:35:00|139.59|137.59|139.57|137.57|139.73|137.73|138.98|136.98|0
1703241600000|2023-12-22 10:40:00|139.71|137.71|140.14|138.14|140.14|138.14|139.43|137.43|0
1703241900000|2023-12-22 10:45:00|140.2|138.2|140.7|138.7|140.99|138.99|139.99|137.99|0
1703242200000|2023-12-22 10:50:00|140.56|138.56|142.31|140.31|142.45|140.45|140.13|138.13|0
1703242500000|2023-12-22 10:55:00|142.45|140.45|142.23|140.23|142.59|140.59|142.02|140.02|0
1703242800000|2023-12-22 11:00:00|142.16|140.16|142.45|140.45|142.87|140.87|142.02|140.02|0
1703243100000|2023-12-22 11:05:00|142.3|140.3|142.59|140.59|142.73|140.73|142.3|140.3|0
1703243400000|2023-12-22 11:10:00|142.51|140.51|143.01|141.01|143.16|141.16|142.44|140.44|0
1703243700000|2023-12-22 11:15:00|143.08|141.08|142.58|140.58|143.16|141.16|142.58|140.58|0
1703244000000|2023-12-22 11:20:00|142.44|140.44|142.44|140.44|142.72|140.72|142.29|140.29|0
1703244300000|2023-12-22 11:25:00|142.29|140.29|142.15|140.15|142.44|140.44|142.01|140.01|0
1703244600000|2023-12-22 11:30:00|142.29|140.29|143|141|143|141|141.86|139.86|0
1703244900000|2023-12-22 11:35:00|142.86|140.86|142.07|140.07|142.86|140.86|142.07|140.07|0
1703245200000|2023-12-22 11:40:00|142.14|140.14|142.14|140.14|142.57|140.57|141.86|139.86|0
1703245500000|2023-12-22 11:45:00|142.21|140.21|142.57|140.57|142.85|140.85|142|140|0
1703245800000|2023-12-22 11:50:00|142.49|140.49|143.14|141.14|143.14|141.14|142.42|140.42|0
1703246100000|2023-12-22 11:55:00|142.99|140.99|142.85|140.85|143.14|141.14|142.85|140.85|0
1703246400000|2023-12-22 12:00:00|142.99|140.99|143.49|141.49|143.56|141.56|142.85|140.85|0
1703246700000|2023-12-22 12:05:00|143.56|141.56|143.42|141.42|143.56|141.56|143.13|141.13|0
1703247000000|2023-12-22 12:10:00|143.34|141.34|143.27|141.27|143.56|141.56|143.13|141.13|0
1703247300000|2023-12-22 12:15:00|143.13|141.13|143.7|141.7|143.7|141.7|142.98|140.98|0
1703247600000|2023-12-22 12:20:00|143.62|141.62|144.13|142.13|144.27|142.27|143.55|141.55|0
1703247900000|2023-12-22 12:25:00|143.98|141.98|143.69|141.69|143.98|141.98|143.41|141.41|0
1703248200000|2023-12-22 12:30:00|143.55|141.55|142.97|140.97|143.69|141.69|142.83|140.83|0
1703248500000|2023-12-22 12:35:00|143.26|141.26|143.26|141.26|143.55|141.55|142.83|140.83|0
1703248800000|2023-12-22 12:40:00|143.4|141.4|142.83|140.83|143.4|141.4|142.83|140.83|0
1703249100000|2023-12-22 12:45:00|142.89|140.89|142.54|140.54|142.89|140.89|142.11|140.11|0
1703249400000|2023-12-22 12:50:00|142.39|140.39|142.54|140.54|142.82|140.82|142.39|140.39|0
1703249700000|2023-12-22 12:55:00|142.53|140.53|142.68|140.68|142.68|140.68|142.25|140.25|0
1703250000000|2023-12-22 13:00:00|142.53|140.53|144.11|142.11|144.11|142.11|142.53|140.53|0
1703250300000|2023-12-22 13:05:00|143.96|141.96|143.67|141.67|144.54|142.54|143.67|141.67|0
1703250600000|2023-12-22 13:10:00|143.82|141.82|144.1|142.1|144.25|142.25|143.39|141.39|0
1703250900000|2023-12-22 13:15:00|144.03|142.03|144.96|142.96|144.96|142.96|144.03|142.03|0
1703251200000|2023-12-22 13:20:00|144.82|142.82|145.03|143.03|145.11|143.11|144.67|142.67|0
1703251500000|2023-12-22 13:25:00|144.96|142.96|144.67|142.67|145.54|143.54|144.31|142.31|0
1703251800000|2023-12-22 13:30:00|144.6|142.6|143.09|141.09|146.12|144.12|140.03|138.03|0
1703252100000|2023-12-22 13:35:00|143.23|141.23|146.4|144.4|148.29|146.29|143.09|141.09|0
1703252400000|2023-12-22 13:40:00|146.55|144.55|148.58|146.58|148.88|146.88|146.26|144.26|0
1703252700000|2023-12-22 13:45:00|148.29|146.29|147.56|145.56|148.65|146.65|147.56|145.56|0
1703253000000|2023-12-22 13:50:00|147.63|145.63|150.34|148.34|150.34|148.34|147.12|145.12|0
1703253300000|2023-12-22 13:55:00|150.19|148.19|150.19|148.19|150.34|148.34|149.46|147.46|0
1703253600000|2023-12-22 14:00:00|150.04|148.04|150.34|148.34|150.34|148.34|149.45|147.45|0
1703253900000|2023-12-22 14:05:00|150.19|148.19|149.6|147.6|150.34|148.34|149.6|147.6|0
1703254200000|2023-12-22 14:10:00|149.74|147.74|149.3|147.3|150.48|148.48|149.16|147.16|0
1703254500000|2023-12-22 14:15:00|149.45|147.45|149.89|147.89|149.89|147.89|148.86|146.86|0
1703254800000|2023-12-22 14:20:00|150.03|148.03|149.88|147.88|150.18|148.18|149.15|147.15|0
1703255100000|2023-12-22 14:25:00|149.74|147.74|149.73|147.73|150.47|148.47|149.15|147.15|0
1703255400000|2023-12-22 14:30:00|149.88|147.88|151.65|149.65|153.43|151.43|149.44|147.44|0
1703255700000|2023-12-22 14:35:00|152.09|150.09|154.18|152.18|154.62|152.62|150.76|148.76|0
1703256000000|2023-12-22 14:40:00|154.47|152.47|158.89|156.89|159.04|157.04|154.03|152.03|0
1703256300000|2023-12-22 14:45:00|159.04|157.04|159.49|157.49|159.79|157.79|157.99|155.99|0
1703256600000|2023-12-22 14:50:00|159.64|157.64|159.64|157.64|161|159|159.64|157.64|0
1703256900000|2023-12-22 14:55:00|159.79|157.79|158.36|156.36|160.85|158.85|157.98|155.98|0
1703257200000|2023-12-22 15:00:00|159.19|157.19|158.73|156.73|159.64|157.64|156.41|154.41|0
1703257500000|2023-12-22 15:05:00|158.88|156.88|158.88|156.88|160.24|158.24|157.23|155.23|0
1703257800000|2023-12-22 15:10:00|158.73|156.73|158.28|156.28|159.03|157.03|157.23|155.23|0
1703258100000|2023-12-22 15:15:00|158.13|156.13|157.68|155.68|158.58|156.58|156.93|154.93|0
1703258400000|2023-12-22 15:20:00|157.83|155.83|157.67|155.67|158.27|156.27|156.48|154.48|0
1703258700000|2023-12-22 15:25:00|157.52|155.52|159.62|157.62|159.93|157.93|156.55|154.55|0
1703259000000|2023-12-22 15:30:00|159.77|157.77|159.77|157.77|160.53|158.53|159.32|157.32|0
1703259300000|2023-12-22 15:35:00|159.62|157.62|157.52|155.52|160.22|158.22|156.32|154.32|0
1703259600000|2023-12-22 15:40:00|157.67|155.67|158.56|156.56|158.71|156.71|157.67|155.67|0
1703259900000|2023-12-22 15:45:00|158.71|156.71|157.21|155.21|158.86|156.86|156.91|154.91|0
1703260200000|2023-12-22 15:50:00|157.06|155.06|157.06|155.06|157.51|155.51|156.46|154.46|0
1703260500000|2023-12-22 15:55:00|156.91|154.91|153.64|151.64|157.06|155.06|153.64|151.64|0
1703260800000|2023-12-22 16:00:00|153.5|151.5|152.32|150.32|153.94|151.94|150.42|148.42|0
1703261100000|2023-12-22 16:05:00|152.46|150.46|153.34|151.34|153.49|151.49|150.56|148.56|0
1703261400000|2023-12-22 16:10:00|153.49|151.49|154.37|152.37|154.52|152.52|152.75|150.75|0
1703261700000|2023-12-22 16:15:00|154.3|152.3|154.67|152.67|154.82|152.82|153.34|151.34|0
1703262000000|2023-12-22 16:20:00|154.52|152.52|154.37|152.37|156.75|154.75|154.22|152.22|0
1703262300000|2023-12-22 16:25:00|154.22|152.22|154.96|152.96|155.55|153.55|153.78|151.78|0
1703262600000|2023-12-22 16:30:00|155.26|153.26|155.7|153.7|156.89|154.89|155.26|153.26|0
1703262900000|2023-12-22 16:35:00|155.55|153.55|154.51|152.51|155.7|153.7|154.07|152.07|0
1703263200000|2023-12-22 16:40:00|154.66|152.66|151.09|149.09|154.66|152.66|150.94|148.94|0
1703263500000|2023-12-22 16:45:00|151.01|149.01|150.42|148.42|151.53|149.53|150.2|148.2|0
1703263800000|2023-12-22 16:50:00|150.35|148.35|151.23|149.23|151.53|149.53|150.34|148.34|0
1703264100000|2023-12-22 16:55:00|151.38|149.38|150.93|148.93|152.34|150.34|150.78|148.78|0
1703264400000|2023-12-22 17:00:00|151.23|149.23|151.52|149.52|152.11|150.11|150.93|148.93|0
1703264700000|2023-12-22 17:05:00|151.67|149.67|150.48|148.48|153.15|151.15|150.34|148.34|0
1703265000000|2023-12-22 17:10:00|150.34|148.34|149.45|147.45|150.85|148.85|149.3|147.3|0
1703265300000|2023-12-22 17:15:00|149.3|147.3|149.6|147.6|150.19|148.19|148.87|146.87|0
1703265600000|2023-12-22 17:20:00|149.74|147.74|149.45|147.45|150.04|148.04|148.57|146.57|0
1703265900000|2023-12-22 17:25:00|149.37|147.37|151.36|149.36|151.66|149.66|149.15|147.15|0
1703266200000|2023-12-22 17:30:00|151.51|149.51|150.84|148.84|151.66|149.66|150.03|148.03|0
1703266500000|2023-12-22 17:35:00|150.77|148.77|151.28|149.28|151.43|149.43|149.66|147.66|0
1703266800000|2023-12-22 17:40:00|151.13|149.13|152.02|150.02|152.17|150.17|151.13|149.13|0
1703267100000|2023-12-22 17:45:00|152.09|150.09|151.87|149.87|152.92|150.92|151.72|149.72|0
1703267400000|2023-12-22 17:50:00|151.72|149.72|153.06|151.06|153.06|151.06|151.57|149.57|0
1703267700000|2023-12-22 17:55:00|152.91|150.91|153.06|151.06|153.06|151.06|151.72|149.72|0
1703268000000|2023-12-22 18:00:00|152.91|150.91|153.06|151.06|153.36|151.36|152.16|150.16|0
1703268300000|2023-12-22 18:05:00|153.21|151.21|153.5|151.5|153.8|151.8|153.2|151.2|0
1703268600000|2023-12-22 18:10:00|153.57|151.57|154.02|152.02|154.1|152.1|153.42|151.42|0
1703268900000|2023-12-22 18:15:00|154.1|152.1|153.2|151.2|154.1|152.1|153.2|151.2|0
1703269200000|2023-12-22 18:20:00|153.35|151.35|153.35|151.35|153.65|151.65|153.2|151.2|0
1703269500000|2023-12-22 18:25:00|153.27|151.27|153.49|151.49|153.79|151.79|152.9|150.9|0
1703269800000|2023-12-22 18:30:00|153.19|151.19|153.34|151.34|153.94|151.94|153.19|151.19|0
1703270100000|2023-12-22 18:35:00|153.49|151.49|152.89|150.89|153.86|151.86|152.74|150.74|0
1703270400000|2023-12-22 18:40:00|153.04|151.04|152.59|150.59|153.04|151.04|151.25|149.25|0
1703270700000|2023-12-22 18:45:00|152.44|150.44|152.89|150.89|153.04|151.04|151.84|149.84|0
1703271000000|2023-12-22 18:50:00|152.88|150.88|151.99|149.99|153.18|151.18|151.84|149.84|0
1703271300000|2023-12-22 18:55:00|151.84|149.84|151.09|149.09|152.29|150.29|150.95|148.95|0
1703271600000|2023-12-22 19:00:00|150.95|148.95|149.02|147.02|151.39|149.39|149.02|147.02|0
1703271900000|2023-12-22 19:05:00|149.17|147.17|146.09|144.09|149.17|147.17|144.79|142.79|0
1703272200000|2023-12-22 19:10:00|145.51|143.51|146.82|144.82|147.12|145.12|145.51|143.51|0
1703272500000|2023-12-22 19:15:00|146.24|144.24|142.84|140.84|146.82|144.82|139.86|137.86|0
1703272800000|2023-12-22 19:20:00|142.77|140.77|139.62|137.62|143.93|141.93|138.06|136.06|0
1703273100000|2023-12-22 19:25:00|139.33|137.33|137.63|135.63|139.62|137.62|137.07|135.07|0
1703273400000|2023-12-22 19:30:00|137.49|135.49|137.49|135.49|139.19|137.19|135.52|133.52|0
1703273700000|2023-12-22 19:35:00|137.21|135.21|140.32|138.32|141.76|139.76|137.21|135.21|0
1703274000000|2023-12-22 19:40:00|140.54|138.54|144.71|142.71|144.93|142.93|140.54|138.54|0
1703274300000|2023-12-22 19:45:00|144.79|142.79|145.81|143.81|146.68|144.68|144.79|142.79|0
1703274600000|2023-12-22 19:50:00|146.1|144.1|147.12|145.12|147.86|145.86|145.8|143.8|0
1703274900000|2023-12-22 19:55:00|147.27|145.27|148.07|146.07|148.15|146.15|146.83|144.83|0
1703275200000|2023-12-22 20:00:00|148.44|146.44|148.29|146.29|149.03|147.03|146.82|144.82|0
1703275500000|2023-12-22 20:05:00|148.14|146.14|147.75|145.75|149.95|147.95|147.75|145.75|0
1703275800000|2023-12-22 20:10:00|148.04|146.04|149.21|147.21|149.36|147.36|148.04|146.04|0
1703276100000|2023-12-22 20:15:00|149.07|147.07|148.92|146.92|149.36|147.36|147.75|145.75|0
1703276400000|2023-12-22 20:20:00|148.62|146.62|148.77|146.77|149.35|147.35|147.31|145.31|0
1703276700000|2023-12-22 20:25:00|148.62|146.62|150.24|148.24|150.38|148.38|148.33|146.33|0
1703277000000|2023-12-22 20:30:00|150.09|148.09|147.88|145.88|150.09|148.09|147.74|145.74|0
1703277300000|2023-12-22 20:35:00|147.45|145.45|146.57|144.57|148.32|146.32|146.43|144.43|0
1703277600000|2023-12-22 20:40:00|146.28|144.28|146.86|144.86|146.86|144.86|144.83|142.83|0
1703277900000|2023-12-22 20:45:00|147.15|145.15|145.41|143.41|147.59|145.59|145.41|143.41|0
1703278200000|2023-12-22 20:50:00|145.12|143.12|147.42|145.42|148.61|146.61|145.12|143.12|0
1703278500000|2023-12-22 20:55:00|147.27|145.27|148.15|146.15|148.15|146.15|146.25|144.25|0
1703278800000|2023-12-22 21:00:00|149.33|147.33|144.91|142.91|149.33|147.33|144.62|142.62|0
1703279100000|2023-12-22 21:05:00|145.05|143.05|144.47|142.47|145.49|143.49|144.32|142.32|0
1703279400000|2023-12-22 21:10:00|144.39|142.39|143.89|141.89|144.61|142.61|143.6|141.6|0
1703577600000|2023-12-26 08:00:00|153.22|151.22|152.62|150.62|153.22|151.22|152.47|150.47|0
1703577900000|2023-12-26 08:05:00|152.47|150.47|152.17|150.17|152.47|150.47|151.87|149.87|0
1703578200000|2023-12-26 08:10:00|152.32|150.32|152.47|150.47|152.47|150.47|152.17|150.17|0
1703578500000|2023-12-26 08:15:00|152.39|150.39|152.47|150.47|152.61|150.61|152.32|150.32|0
1703578800000|2023-12-26 08:20:00|152.46|150.46|152.46|150.46|152.76|150.76|152.31|150.31|0
1703579100000|2023-12-26 08:25:00|152.61|150.61|152.91|150.91|152.91|150.91|152.46|150.46|0
1703579400000|2023-12-26 08:30:00|152.76|150.76|153.06|151.06|153.06|151.06|152.76|150.76|0
1703579700000|2023-12-26 08:35:00|152.91|150.91|152.46|150.46|152.91|150.91|152.38|150.38|0
1703580000000|2023-12-26 08:40:00|152.53|150.53|152.15|150.15|152.6|150.6|152.15|150.15|0
1703580300000|2023-12-26 08:45:00|152|150|152|150|152.3|150.3|152|150|0
1703580600000|2023-12-26 08:50:00|152.07|150.07|152|150|152.15|150.15|152|150|0
1703580900000|2023-12-26 08:55:00|152.07|150.07|152.3|150.3|152.45|150.45|152|150|0
1703581200000|2023-12-26 09:00:00|152.15|150.15|152.44|150.44|152.44|150.44|152|150|0
1703581500000|2023-12-26 09:05:00|152.36|150.36|152.44|150.44|152.44|150.44|151.84|149.84|0
1703581800000|2023-12-26 09:10:00|152.29|150.29|151.99|149.99|152.29|150.29|151.99|149.99|0
1703582100000|2023-12-26 09:15:00|151.91|149.91|151.24|149.24|151.91|149.91|151.24|149.24|0
1703582400000|2023-12-26 09:20:00|151.31|149.31|150.5|148.5|151.39|149.39|150.5|148.5|0
1703582700000|2023-12-26 09:25:00|150.64|148.64|151.09|149.09|151.39|149.39|150.64|148.64|0
1703583000000|2023-12-26 09:30:00|151.01|149.01|151.83|149.83|151.83|149.83|151.01|149.01|0
1703583300000|2023-12-26 09:35:00|151.98|149.98|152.13|150.13|152.13|150.13|151.98|149.98|0
1703583600000|2023-12-26 09:40:00|152.05|150.05|151.38|149.38|152.13|150.13|151.38|149.38|0
1703583900000|2023-12-26 09:45:00|151.45|149.45|151.38|149.38|151.53|149.53|151.08|149.08|0
1703584200000|2023-12-26 09:50:00|151.53|149.53|151.22|149.22|151.53|149.53|151.22|149.22|0
1703584500000|2023-12-26 09:55:00|151.3|149.3|151.37|149.37|151.37|149.37|151.22|149.22|0
1703584800000|2023-12-26 10:00:00|151.52|149.52|151.52|149.52|151.67|149.67|151.07|149.07|0
1703585100000|2023-12-26 10:05:00|151.37|149.37|151.37|149.37|151.44|149.44|151.22|149.22|0
1703585400000|2023-12-26 10:10:00|151.22|149.22|151.22|149.22|151.37|149.37|151.22|149.22|0
1703585700000|2023-12-26 10:15:00|151.21|149.21|151.51|149.51|151.51|149.51|151.21|149.21|0
1703586000000|2023-12-26 10:20:00|151.36|149.36|151.06|149.06|151.36|149.36|150.91|148.91|0
1703586300000|2023-12-26 10:25:00|150.98|148.98|151.06|149.06|151.06|149.06|150.91|148.91|0
1703586600000|2023-12-26 10:30:00|150.98|148.98|151.06|149.06|151.06|149.06|150.91|148.91|0
1703586900000|2023-12-26 10:35:00|151.2|149.2|151.65|149.65|151.8|149.8|151.2|149.2|0
1703587200000|2023-12-26 10:40:00|151.72|149.72|151.8|149.8|151.95|149.95|151.72|149.72|0
1703587500000|2023-12-26 10:45:00|151.72|149.72|151.94|149.94|151.94|149.94|151.65|149.65|0
1703587800000|2023-12-26 10:50:00|151.86|149.86|151.94|149.94|151.94|149.94|151.79|149.79|0
1703588100000|2023-12-26 10:55:00|152.09|150.09|152.09|150.09|152.09|150.09|151.79|149.79|0
1703588400000|2023-12-26 11:00:00|151.94|149.94|152.08|150.08|152.24|150.24|151.94|149.94|0
1703588700000|2023-12-26 11:05:00|152.23|150.23|151.34|149.34|152.23|150.23|151.19|149.19|0
1703589000000|2023-12-26 11:10:00|151.19|149.19|150.89|148.89|151.49|149.49|150.74|148.74|0
1703589300000|2023-12-26 11:15:00|151.04|149.04|150.29|148.29|151.04|149.04|150.29|148.29|0
1703589600000|2023-12-26 11:20:00|150.44|148.44|150.44|148.44|150.74|148.74|150.14|148.14|0
1703589900000|2023-12-26 11:25:00|150.59|148.59|151.03|149.03|151.18|149.18|150.59|148.59|0
1703590200000|2023-12-26 11:30:00|151.18|149.18|151.18|149.18|151.33|149.33|151.03|149.03|0
1703590500000|2023-12-26 11:35:00|151.17|149.17|151.32|149.32|151.32|149.32|151.03|149.03|0
1703590800000|2023-12-26 11:40:00|151.39|149.39|151.77|149.77|151.77|149.77|151.39|149.39|0
1703591100000|2023-12-26 11:45:00|151.69|149.69|151.17|149.17|151.77|149.77|151.17|149.17|0
1703591400000|2023-12-26 11:50:00|151.02|149.02|151.02|149.02|151.17|149.17|150.87|148.87|0
1703591700000|2023-12-26 11:55:00|150.87|148.87|150.57|148.57|151.09|149.09|150.42|148.42|0
1703592000000|2023-12-26 12:00:00|150.42|148.42|150.34|148.34|150.42|148.42|150.27|148.27|0
1703592300000|2023-12-26 12:05:00|150.27|148.27|149.3|147.3|150.42|148.42|148.2|146.2|0
1703592600000|2023-12-26 12:10:00|149.38|147.38|148.93|146.93|149.97|147.97|148.86|146.86|0
1703592900000|2023-12-26 12:15:00|149.23|147.23|149.08|147.08|149.3|147.3|148.49|146.49|0
1703593200000|2023-12-26 12:20:00|149.15|147.15|149.81|147.81|149.82|147.82|149.15|147.15|0
1703593500000|2023-12-26 12:25:00|149.74|147.74|149.52|147.52|149.74|147.74|149.14|147.14|0
1703593800000|2023-12-26 12:30:00|149.81|147.81|149.96|147.96|149.96|147.96|149.66|147.66|0
1703594100000|2023-12-26 12:35:00|149.88|147.88|149.66|147.66|150.11|148.11|149.66|147.66|0
1703594400000|2023-12-26 12:40:00|149.51|147.51|149.95|147.95|149.95|147.95|149.51|147.51|0
1703594700000|2023-12-26 12:45:00|150.1|148.1|150.4|148.4|150.47|148.47|150.1|148.1|0
1703595000000|2023-12-26 12:50:00|150.39|148.39|150.39|148.39|150.69|148.69|150.39|148.39|0
1703595300000|2023-12-26 12:55:00|150.24|148.24|150.69|148.69|150.84|148.84|150.24|148.24|0
1703595600000|2023-12-26 13:00:00|150.84|148.84|150.39|148.39|150.84|148.84|150.24|148.24|0
1703595900000|2023-12-26 13:05:00|150.46|148.46|150.53|148.53|150.68|148.68|150.24|148.24|0
1703596200000|2023-12-26 13:10:00|150.6|148.6|149.79|147.79|150.83|148.83|149.79|147.79|0
1703596500000|2023-12-26 13:15:00|149.86|147.86|149.49|147.49|149.86|147.86|149.49|147.49|0
1703596800000|2023-12-26 13:20:00|149.56|147.56|150.97|148.97|150.97|148.97|149.56|147.56|0
1703597100000|2023-12-26 13:25:00|150.89|148.89|150.52|148.52|150.97|148.97|150.52|148.52|0
1703597400000|2023-12-26 13:30:00|150.6|148.6|149.93|147.93|150.67|148.67|149.78|147.78|0
1703597700000|2023-12-26 13:35:00|149.78|147.78|149.33|147.33|150.37|148.37|149.19|147.19|0
1703598000000|2023-12-26 13:40:00|149.48|147.48|149.63|147.63|149.78|147.78|148.89|146.89|0
1703598300000|2023-12-26 13:45:00|149.7|147.7|150.07|148.07|150.37|148.37|149.63|147.63|0
1703598600000|2023-12-26 13:50:00|149.92|147.92|150.81|148.81|150.81|148.81|149.92|147.92|0
1703598900000|2023-12-26 13:55:00|150.88|148.88|150.36|148.36|150.96|148.96|150.36|148.36|0
1703599200000|2023-12-26 14:00:00|150.51|148.51|150.36|148.36|150.66|148.66|150.21|148.21|0
1703599500000|2023-12-26 14:05:00|150.51|148.51|150.65|148.65|150.8|148.8|150.51|148.51|0
1703599800000|2023-12-26 14:10:00|150.8|148.8|150.5|148.5|150.8|148.8|150.35|148.35|0
1703600100000|2023-12-26 14:15:00|150.65|148.65|149.91|147.91|150.65|148.65|149.91|147.91|0
1703600400000|2023-12-26 14:20:00|149.76|147.76|149.76|147.76|150.35|148.35|149.76|147.76|0
1703600700000|2023-12-26 14:25:00|149.53|147.53|149.46|147.46|150.05|148.05|149.16|147.16|0
1703601000000|2023-12-26 14:30:00|149.31|147.31|152.28|150.28|152.43|150.43|149.01|147.01|0
1703601300000|2023-12-26 14:35:00|152.43|150.43|152.43|150.43|152.88|150.88|151.98|149.98|0
1703601600000|2023-12-26 14:40:00|152.28|150.28|152.65|150.65|153.47|151.47|152.13|150.13|0
1703601900000|2023-12-26 14:45:00|152.87|150.87|152.72|150.72|153.77|151.77|152.42|150.42|0
1703602200000|2023-12-26 14:50:00|152.87|150.87|151.52|149.52|152.87|150.87|151.08|149.08|0
1703602500000|2023-12-26 14:55:00|151.37|149.37|153.02|151.02|153.02|151.02|151.08|149.08|0
1703602800000|2023-12-26 15:00:00|152.87|150.87|153.01|151.01|153.16|151.16|152.57|150.57|0
1703603100000|2023-12-26 15:05:00|153.16|151.16|153.46|151.46|154.06|152.06|152.86|150.86|0
1703603400000|2023-12-26 15:10:00|153.61|151.61|154.36|152.36|154.81|152.81|153.61|151.61|0
1703603700000|2023-12-26 15:15:00|154.51|152.51|154.21|152.21|155.11|153.11|154.21|152.21|0
1703604000000|2023-12-26 15:20:00|154.36|152.36|154.21|152.21|154.81|152.81|153.6|151.6|0
1703604300000|2023-12-26 15:25:00|154.51|152.51|154.2|152.2|155.71|153.71|153.75|151.75|0
1703604600000|2023-12-26 15:30:00|154.5|152.5|155.26|153.26|155.56|153.56|154.5|152.5|0
1703604900000|2023-12-26 15:35:00|155.11|153.11|155.71|153.71|155.86|153.86|155.1|153.1|0
1703605200000|2023-12-26 15:40:00|155.86|153.86|154.8|152.8|156.16|154.16|154.8|152.8|0
1703605500000|2023-12-26 15:45:00|154.95|152.95|154.49|152.49|154.95|152.95|154.35|152.35|0
1703605800000|2023-12-26 15:50:00|154.34|152.34|153.29|151.29|154.34|152.34|152.24|150.24|0
1703606100000|2023-12-26 15:55:00|153.44|151.44|154.49|152.49|154.49|152.49|153.44|151.44|0
1703606400000|2023-12-26 16:00:00|154.64|152.64|153.58|151.58|154.79|152.79|152.83|150.83|0
1703606700000|2023-12-26 16:05:00|153.73|151.73|154.48|152.48|154.64|152.64|153.73|151.73|0
1703607000000|2023-12-26 16:10:00|154.33|152.33|155.69|153.69|155.84|153.84|153.88|151.88|0
1703607300000|2023-12-26 16:15:00|155.54|153.54|153.58|151.58|155.69|153.69|153.28|151.28|0
1703607600000|2023-12-26 16:20:00|153.73|151.73|152.82|150.82|154.03|152.03|152.82|150.82|0
1703607900000|2023-12-26 16:25:00|152.67|150.67|153.57|151.57|153.57|151.57|152.52|150.52|0
1703608200000|2023-12-26 16:30:00|153.42|151.42|154.47|152.47|154.62|152.62|153.42|151.42|0
1703608500000|2023-12-26 16:35:00|154.32|152.32|154.47|152.47|154.92|152.92|154.17|152.17|0
1703608800000|2023-12-26 16:40:00|154.62|152.62|154.62|152.62|155.07|153.07|154.17|152.17|0
1703609100000|2023-12-26 16:45:00|154.77|152.77|155.07|153.07|155.67|153.67|154.62|152.62|0
1703609400000|2023-12-26 16:50:00|154.92|152.92|155.52|153.52|155.59|153.59|154.77|152.77|0
1703609700000|2023-12-26 16:55:00|155.37|153.37|155.52|153.52|155.82|153.82|154.46|152.46|0
1703610000000|2023-12-26 17:00:00|155.37|153.37|154.76|152.76|155.37|153.37|154.31|152.31|0
1703610300000|2023-12-26 17:05:00|154.83|152.83|154.76|152.76|154.91|152.91|154.46|152.46|0
1703610600000|2023-12-26 17:10:00|154.91|152.91|155.96|153.96|156.12|154.12|154.76|152.76|0
1703610900000|2023-12-26 17:15:00|155.88|153.88|155.96|153.96|156.42|154.42|155.66|153.66|0
1703611200000|2023-12-26 17:20:00|155.88|153.88|155.81|153.81|156.41|154.41|155.51|153.51|0
1703611500000|2023-12-26 17:25:00|155.66|153.66|155.5|153.5|156.26|154.26|155.5|153.5|0
1703611800000|2023-12-26 17:30:00|155.65|153.65|155.05|153.05|155.95|153.95|155.05|153.05|0
1703612100000|2023-12-26 17:35:00|155.12|153.12|154.44|152.44|155.2|153.2|154.14|152.14|0
1703612400000|2023-12-26 17:40:00|154.51|152.51|155.34|153.34|155.49|153.49|154.44|152.44|0
1703612700000|2023-12-26 17:45:00|155.49|153.49|157.16|155.16|157.39|155.39|155.49|153.49|0
1703613000000|2023-12-26 17:50:00|157.01|155.01|157.01|155.01|157.01|155.01|156.1|154.1|0
1703613300000|2023-12-26 17:55:00|156.93|154.93|155.34|153.34|156.93|154.93|155.19|153.19|0
1703613600000|2023-12-26 18:00:00|155.18|153.18|156.24|154.24|156.4|154.4|155.18|153.18|0
1703613900000|2023-12-26 18:05:00|156.16|154.16|156.09|154.09|156.39|154.39|155.79|153.79|0
1703614200000|2023-12-26 18:10:00|156.24|154.24|156.84|154.84|157.45|155.45|156.24|154.24|0
1703614500000|2023-12-26 18:15:00|156.69|154.69|156.39|154.39|156.69|154.69|156.08|154.08|0
1703614800000|2023-12-26 18:20:00|156.54|154.54|157.6|155.6|157.75|155.75|156.23|154.23|0
1703615100000|2023-12-26 18:25:00|157.75|155.75|156.99|154.99|157.75|155.75|156.84|154.84|0
1703615400000|2023-12-26 18:30:00|157.06|155.06|156.68|154.68|157.6|155.6|156.68|154.68|0
1703615700000|2023-12-26 18:35:00|156.83|154.83|156.38|154.38|156.83|154.83|156.38|154.38|0
1703616000000|2023-12-26 18:40:00|156.53|154.53|156.83|154.83|156.98|154.98|156.22|154.22|0
1703616300000|2023-12-26 18:45:00|156.9|154.9|157.28|155.28|157.44|155.44|156.83|154.83|0
1703616600000|2023-12-26 18:50:00|157.44|155.44|156.52|154.52|157.44|155.44|155.91|153.91|0
1703616900000|2023-12-26 18:55:00|156.37|154.37|154.2|152.2|156.98|154.98|154.04|152.04|0
1703617200000|2023-12-26 19:00:00|154.04|152.04|155.03|153.03|155.41|153.41|153.97|151.97|0
1703617500000|2023-12-26 19:05:00|155.11|153.11|155.56|153.56|155.56|153.56|154.95|152.95|0
1703617800000|2023-12-26 19:10:00|155.72|153.72|155.41|153.41|156.02|154.02|155.41|153.41|0
1703618100000|2023-12-26 19:15:00|155.26|153.26|156.02|154.02|156.02|154.02|155.26|153.26|0
1703618400000|2023-12-26 19:20:00|155.86|153.86|156.02|154.02|156.02|154.02|155.56|153.56|0
1703618700000|2023-12-26 19:25:00|155.86|153.86|156.32|154.32|156.39|154.39|155.71|153.71|0
1703619000000|2023-12-26 19:30:00|156.17|154.17|156.34|154.34|157.66|155.66|156.17|154.17|0
1703619300000|2023-12-26 19:35:00|156.49|154.49|156.95|154.95|156.95|154.95|156.34|154.34|0
1703619600000|2023-12-26 19:40:00|156.8|154.8|155.72|153.72|156.8|154.8|155.72|153.72|0
1703619900000|2023-12-26 19:45:00|155.87|153.87|156.33|154.33|156.64|154.64|155.72|153.72|0
1703620200000|2023-12-26 19:50:00|156.49|154.49|156.94|154.94|156.94|154.94|156.33|154.33|0
1703620500000|2023-12-26 19:55:00|156.79|154.79|157.25|155.25|157.4|155.4|156.79|154.79|0
1703620800000|2023-12-26 20:00:00|157.4|155.4|157.71|155.71|157.86|155.86|156.63|154.63|0
1703621100000|2023-12-26 20:05:00|157.78|155.78|157.09|155.09|158.17|156.17|156.94|154.94|0
1703621400000|2023-12-26 20:10:00|157.24|155.24|157.55|155.55|157.86|155.86|157.09|155.09|0
1703621700000|2023-12-26 20:15:00|157.4|155.4|157.55|155.55|157.7|155.7|157.09|155.09|0
1703622000000|2023-12-26 20:20:00|157.7|155.7|159.4|157.4|159.4|157.4|157.55|155.55|0
1703622300000|2023-12-26 20:25:00|159.56|157.56|160.18|158.18|162.52|160.52|159.56|157.56|0
1703622600000|2023-12-26 20:30:00|160.33|158.33|161.42|159.42|161.73|159.73|160.02|158.02|0
1703622900000|2023-12-26 20:35:00|161.58|159.58|159.24|157.24|161.73|159.73|158.93|156.93|0
1703623200000|2023-12-26 20:40:00|158.93|156.93|158.77|156.77|159.24|157.24|158.46|156.46|0
1703623500000|2023-12-26 20:45:00|158.46|156.46|157.92|155.92|159.86|157.86|157.92|155.92|0
1703623800000|2023-12-26 20:50:00|157.84|155.84|156.15|154.15|159.08|157.08|155.84|153.84|0
1703624100000|2023-12-26 20:55:00|155.99|153.99|156.45|154.45|157.07|155.07|154.92|152.92|0
1703624400000|2023-12-26 21:00:00|156.61|154.61|156.91|154.91|157.99|155.99|156.6|154.6|0
1703624700000|2023-12-26 21:05:00|157.06|155.06|157.22|155.22|157.37|155.37|156.29|154.29|0
1703625000000|2023-12-26 21:10:00|157.06|155.06|157.21|155.21|157.37|155.37|156.6|154.6|0
1703625300000|2023-12-26 21:15:00|157.31|155.11|157.31|155.11|157.62|155.42|157.31|155.11|0
1703625600000|2023-12-26 21:20:00|157.16|154.96|156.54|154.34|157.16|154.96|156.54|154.34|0
1703625900000|2023-12-26 21:25:00|156.69|154.49|156.84|154.64|156.85|154.65|156.69|154.49|0
1703626200000|2023-12-26 21:30:00|156.92|154.72|156.84|154.64|157|154.8|156.84|154.64|0
1703626500000|2023-12-26 21:35:00|156.92|154.72|157.3|155.1|157.3|155.1|156.92|154.72|0
1703626800000|2023-12-26 21:40:00|157.15|154.95|157.76|155.56|157.76|155.56|157.15|154.95|0
1703627100000|2023-12-26 21:45:00|157.68|155.48|157.45|155.25|157.68|155.48|157.3|155.1|0
1703627400000|2023-12-26 21:50:00|157.6|155.4|157.6|155.4|157.6|155.4|156.22|154.02|0
1703627700000|2023-12-26 21:55:00|157.45|155.25|157.98|155.78|158.22|156.02|157.45|155.25|0
1703628000000|2023-12-26 22:00:00|158.05|155.85|157.62|155.42|158.05|155.85|157.62|155.42|0
1703628300000|2023-12-26 22:05:00|157.61|155.41|157.64|155.44|157.68|155.48|157.61|155.41|0
1703628600000|2023-12-26 22:10:00|157.73|155.53|157.61|155.41|157.73|155.53|157.59|155.39|0
1703628900000|2023-12-26 22:15:00|157.63|155.43|157.74|155.54|157.74|155.54|157.63|155.43|0
1703629200000|2023-12-26 22:20:00|157.86|155.66|157.86|155.66|157.86|155.66|157.83|155.63|0
1703629500000|2023-12-26 22:25:00|157.97|155.77|158.02|155.82|158.02|155.82|157.97|155.77|0
1703629800000|2023-12-26 22:30:00|157.92|155.72|158.08|155.88|158.08|155.88|157.92|155.72|0
1703630100000|2023-12-26 22:35:00|158.03|155.83|158.08|155.88|158.08|155.88|158.01|155.81|0
1703630400000|2023-12-26 22:40:00|158.01|155.81|158.05|155.85|158.05|155.85|157.96|155.76|0
1703630700000|2023-12-26 22:45:00|158.03|155.83|157.96|155.76|158.03|155.83|157.92|155.72|0
1703631000000|2023-12-26 22:50:00|157.98|155.78|157.91|155.71|157.98|155.78|157.91|155.71|0
1703631300000|2023-12-26 22:55:00|157.95|155.75|158|155.8|158|155.8|157.95|155.75|0
1703631600000|2023-12-26 23:00:00|158.57|156.37|159.27|157.07|159.27|157.07|158.26|156.06|0
1703631900000|2023-12-26 23:05:00|159.11|156.91|159.42|157.22|159.73|157.53|159.11|156.91|0
1703632200000|2023-12-26 23:10:00|159.58|157.38|159.26|157.06|159.73|157.53|159.11|156.91|0
1703632500000|2023-12-26 23:15:00|159.11|156.91|158.8|156.6|159.26|157.06|158.56|156.36|0
1703632800000|2023-12-26 23:20:00|158.64|156.44|158.95|156.75|159.11|156.91|158.56|156.36|0
1703633100000|2023-12-26 23:25:00|158.79|156.59|158.64|156.44|158.95|156.75|158.33|156.13|0
1703633400000|2023-12-26 23:30:00|158.79|156.59|158.48|156.28|158.79|156.59|158.33|156.13|0
1703633700000|2023-12-26 23:35:00|158.33|156.13|158.01|155.81|158.48|156.28|157.86|155.66|0
1703634000000|2023-12-26 23:40:00|158.17|155.97|158.32|156.12|158.32|156.12|157.86|155.66|0
1703634300000|2023-12-26 23:45:00|158.17|155.97|158.16|155.96|158.32|156.12|158.01|155.81|0
1703634600000|2023-12-26 23:50:00|158.08|155.88|157.85|155.65|158.08|155.88|157.7|155.5|0
1703635200000|2023-12-27 00:00:00|157.77|155.57|157.85|155.65|158|155.8|157.23|155.03|0
1703635500000|2023-12-27 00:05:00|157.77|155.57|157.38|155.18|157.85|155.65|157.38|155.18|0
1703635800000|2023-12-27 00:10:00|157.3|155.1|157.23|155.03|157.54|155.34|157.23|155.03|0
1703636100000|2023-12-27 00:15:00|157.15|154.95|156.92|154.72|157.23|155.03|156.76|154.56|0
1703636400000|2023-12-27 00:20:00|156.84|154.64|156.45|154.25|157.22|155.02|156.45|154.25|0
1703636700000|2023-12-27 00:25:00|156.61|154.41|156.45|154.25|156.76|154.56|156.45|154.25|0
1703637000000|2023-12-27 00:30:00|156.6|154.4|156.6|154.4|156.6|154.4|156.45|154.25|0
1703637300000|2023-12-27 00:35:00|156.45|154.25|156.6|154.4|156.75|154.55|156.45|154.25|0
1703637600000|2023-12-27 00:40:00|156.45|154.25|156.9|154.7|156.9|154.7|156.29|154.09|0
1703637900000|2023-12-27 00:45:00|156.75|154.55|156.44|154.24|156.9|154.7|156.44|154.24|0
1703638200000|2023-12-27 00:50:00|156.36|154.16|156.28|154.08|156.44|154.24|156.28|154.08|0
1703638500000|2023-12-27 00:55:00|156.36|154.16|156.28|154.08|156.44|154.24|156.13|153.93|0
1703638800000|2023-12-27 01:00:00|156.13|153.93|156.13|153.93|156.28|154.08|155.82|153.62|0
1703639100000|2023-12-27 01:05:00|156.05|153.85|156.28|154.08|156.28|154.08|155.97|153.77|0
1703639400000|2023-12-27 01:10:00|156.43|154.23|156.12|153.92|156.43|154.23|155.97|153.77|0
1703639700000|2023-12-27 01:15:00|156.04|153.84|156.43|154.23|156.73|154.53|155.81|153.61|0
1703640000000|2023-12-27 01:20:00|156.27|154.07|156.12|153.92|156.58|154.38|155.96|153.76|0
1703640300000|2023-12-27 01:25:00|155.96|153.76|155.81|153.61|156.12|153.92|155.81|153.61|0
1703640600000|2023-12-27 01:30:00|155.86|153.86|155.47|153.47|155.86|153.86|155.25|153.25|0
1703640900000|2023-12-27 01:35:00|155.55|153.55|156.32|154.32|156.32|154.32|155.4|153.4|0
1703641200000|2023-12-27 01:40:00|156.16|154.16|156.01|154.01|156.32|154.32|155.85|153.85|0
1703641500000|2023-12-27 01:45:00|155.85|153.85|156.31|154.31|156.31|154.31|155.85|153.85|0
1703641800000|2023-12-27 01:50:00|156.16|154.16|157.78|155.78|157.78|155.78|156.16|154.16|0
1703642100000|2023-12-27 01:55:00|157.85|155.85|157.78|155.78|157.93|155.93|157.78|155.78|0
1703642400000|2023-12-27 02:00:00|157.93|155.93|157.93|155.93|157.93|155.93|157.62|155.62|0
1703642700000|2023-12-27 02:05:00|157.77|155.77|157.85|155.85|157.93|155.93|157.62|155.62|0
1703643000000|2023-12-27 02:10:00|157.93|155.93|157.77|155.77|158.08|156.08|157.77|155.77|0
1703643300000|2023-12-27 02:15:00|157.62|155.62|157.61|155.61|157.92|155.92|157.61|155.61|0
1703643600000|2023-12-27 02:20:00|157.77|155.77|157.61|155.61|157.92|155.92|157.46|155.46|0
1703643900000|2023-12-27 02:25:00|157.46|155.46|157.38|155.38|157.46|155.46|157.3|155.3|0
1703644200000|2023-12-27 02:30:00|157.3|155.3|158.07|156.07|158.07|156.07|157.3|155.3|0
1703644500000|2023-12-27 02:35:00|158.22|156.22|158.53|156.53|158.53|156.53|158.07|156.07|0
1703644800000|2023-12-27 02:40:00|158.37|156.37|158.06|156.06|158.53|156.53|158.06|156.06|0
1703645100000|2023-12-27 02:45:00|157.91|155.91|157.75|155.75|157.91|155.91|157.6|155.6|0
1703645400000|2023-12-27 02:50:00|157.6|155.6|157.9|155.9|158.06|156.06|157.6|155.6|0
1703645700000|2023-12-27 02:55:00|157.98|155.98|157.44|155.44|157.98|155.98|157.44|155.44|0
1703646000000|2023-12-27 03:00:00|157.51|155.51|157.29|155.29|157.59|155.59|157.29|155.29|0
1703646300000|2023-12-27 03:05:00|157.21|155.21|157.13|155.13|157.28|155.28|156.98|154.98|0
1703646600000|2023-12-27 03:10:00|157.28|155.28|157.28|155.28|157.44|155.44|157.13|155.13|0
1703646900000|2023-12-27 03:15:00|157.13|155.13|157.43|155.43|157.59|155.59|157.13|155.13|0
1703647200000|2023-12-27 03:20:00|157.58|155.58|157.58|155.58|157.74|155.74|157.43|155.43|0
1703647500000|2023-12-27 03:25:00|157.43|155.43|157.43|155.43|157.58|155.58|157.27|155.27|0
1703647800000|2023-12-27 03:30:00|157.27|155.27|157.12|155.12|157.42|155.42|157.12|155.12|0
1703648100000|2023-12-27 03:35:00|157.19|155.19|157.11|155.11|157.19|155.19|156.96|154.96|0
1703648400000|2023-12-27 03:40:00|156.96|154.96|156.96|154.96|157.27|155.27|156.96|154.96|0
1703648700000|2023-12-27 03:45:00|157.11|155.11|156.96|154.96|157.27|155.27|156.96|154.96|0
1703649000000|2023-12-27 03:50:00|156.8|154.8|156.95|154.95|156.96|154.96|156.8|154.8|0
1703649300000|2023-12-27 03:55:00|156.87|154.87|156.8|154.8|156.87|154.87|156.65|154.65|0
1703649600000|2023-12-27 04:00:00|156.65|154.65|156.95|154.95|156.95|154.95|156.64|154.64|0
1703649900000|2023-12-27 04:05:00|156.8|154.8|157.1|155.1|157.1|155.1|156.8|154.8|0
1703650200000|2023-12-27 04:10:00|157.25|155.25|157.56|155.56|157.56|155.56|157.1|155.1|0
1703650500000|2023-12-27 04:15:00|157.63|155.63|157.56|155.56|157.71|155.71|157.4|155.4|0
1703650800000|2023-12-27 04:20:00|157.63|155.63|157.86|155.86|157.86|155.86|157.55|155.55|0
1703651100000|2023-12-27 04:25:00|157.93|155.93|157.86|155.86|158.01|156.01|157.86|155.86|0
1703651400000|2023-12-27 04:30:00|157.7|155.7|157.86|155.86|157.86|155.86|157.7|155.7|0
1703651700000|2023-12-27 04:35:00|157.85|155.85|157.7|155.7|157.85|155.85|157.7|155.7|0
1703652000000|2023-12-27 04:40:00|157.85|155.85|157.7|155.7|157.85|155.85|157.7|155.7|0
1703652300000|2023-12-27 04:45:00|157.85|155.85|157.54|155.54|157.85|155.85|157.54|155.54|0
1703652600000|2023-12-27 04:50:00|157.61|155.61|157.69|155.69|157.69|155.69|157.54|155.54|0
1703652900000|2023-12-27 04:55:00|157.84|155.84|158|156|158|156|157.84|155.84|0
1703653200000|2023-12-27 05:00:00|157.84|155.84|157.84|155.84|157.92|155.92|157.38|155.38|0
1703653500000|2023-12-27 05:05:00|157.76|155.76|157.53|155.53|157.84|155.84|157.53|155.53|0
1703653800000|2023-12-27 05:10:00|157.68|155.68|157.99|155.99|158.14|156.14|157.53|155.53|0
1703654100000|2023-12-27 05:15:00|157.84|155.84|158.29|156.29|158.29|156.29|157.84|155.84|0
1703654400000|2023-12-27 05:20:00|158.14|156.14|158.14|156.14|158.14|156.14|157.98|155.98|0
1703654700000|2023-12-27 05:25:00|158.29|156.29|158.29|156.29|158.6|156.6|158.29|156.29|0
1703655000000|2023-12-27 05:30:00|158.36|156.36|158.44|156.44|158.44|156.44|158.29|156.29|0
1703655300000|2023-12-27 05:35:00|158.29|156.29|158.59|156.59|158.75|156.75|158.29|156.29|0
1703655600000|2023-12-27 05:40:00|158.44|156.44|158.28|156.28|158.59|156.59|158.28|156.28|0
1703655900000|2023-12-27 05:45:00|158.43|156.43|158.43|156.43|158.43|156.43|158.35|156.35|0
1703656200000|2023-12-27 05:50:00|158.59|156.59|158.89|156.89|158.9|156.9|158.59|156.59|0
1703656500000|2023-12-27 05:55:00|158.97|156.97|158.89|156.89|159.05|157.05|158.89|156.89|0
1703656800000|2023-12-27 06:00:00|159.05|157.05|159.2|157.2|159.2|157.2|158.89|156.89|0
1703657100000|2023-12-27 06:05:00|159.27|157.27|158.89|156.89|159.35|157.35|158.89|156.89|0
1703657400000|2023-12-27 06:10:00|158.81|156.81|158.58|156.58|158.81|156.81|158.42|156.42|0
1703657700000|2023-12-27 06:15:00|158.57|156.57|158.73|156.73|158.73|156.73|158.57|156.57|0
1703658000000|2023-12-27 06:20:00|158.8|156.8|159.34|157.34|159.34|157.34|158.73|156.73|0
1703658300000|2023-12-27 06:25:00|159.5|157.5|159.34|157.34|159.65|157.65|159.34|157.34|0
1703658600000|2023-12-27 06:30:00|159.49|157.49|159.49|157.49|159.65|157.65|159.34|157.34|0
1703658900000|2023-12-27 06:35:00|159.57|157.57|159.33|157.33|159.65|157.65|159.33|157.33|0
1703659200000|2023-12-27 06:40:00|159.49|157.49|159.64|157.64|159.8|157.8|159.49|157.49|0
1703659500000|2023-12-27 06:45:00|159.56|157.56|159.33|157.33|159.56|157.56|159.18|157.18|0
1703659800000|2023-12-27 06:50:00|159.18|157.18|159.09|157.09|159.33|157.33|159.02|157.02|0
1703660100000|2023-12-27 06:55:00|159.02|157.02|159.02|157.02|159.17|157.17|159.02|157.02|0
1703660400000|2023-12-27 07:00:00|158.86|156.86|159.48|157.48|159.63|157.63|158.86|156.86|0
1703660700000|2023-12-27 07:05:00|159.63|157.63|158.86|156.86|159.63|157.63|158.86|156.86|0
1703661000000|2023-12-27 07:10:00|159.01|157.01|159.32|157.32|159.32|157.32|158.86|156.86|0
1703661300000|2023-12-27 07:15:00|159.47|157.47|159.62|157.62|159.78|157.78|159.32|157.32|0
1703661600000|2023-12-27 07:20:00|159.47|157.47|159.93|157.93|159.93|157.93|159.47|157.47|0
1703661900000|2023-12-27 07:25:00|160.09|158.09|159.47|157.47|160.09|158.09|159.47|157.47|0
1703662200000|2023-12-27 07:30:00|159.46|157.46|159.15|157.15|159.46|157.46|158.54|156.54|0
1703662500000|2023-12-27 07:35:00|159.23|157.23|158.84|156.84|159.62|157.62|158.84|156.84|0
1703662800000|2023-12-27 07:40:00|159|157|158.99|156.99|159|157|158.84|156.84|0
1703663100000|2023-12-27 07:45:00|158.84|156.84|158.6|156.6|158.99|156.99|158.53|156.53|0
1703663400000|2023-12-27 07:50:00|158.68|156.68|158.68|156.68|158.84|156.84|158.53|156.53|0
1703663700000|2023-12-27 07:55:00|158.53|156.53|157.91|155.91|158.53|156.53|157.76|155.76|0
1703664000000|2023-12-27 08:00:00|157.76|155.76|156.53|154.53|157.76|155.76|156.53|154.53|0
1703664300000|2023-12-27 08:05:00|156.45|154.45|156.37|154.37|156.98|154.98|156.22|154.22|0
1703664600000|2023-12-27 08:10:00|156.52|154.52|156.98|154.98|157.05|155.05|156.37|154.37|0
1703664900000|2023-12-27 08:15:00|156.83|154.83|156.98|154.98|157.44|155.44|156.52|154.52|0
1703665200000|2023-12-27 08:20:00|156.83|154.83|157.59|155.59|157.74|155.74|156.75|154.75|0
1703665500000|2023-12-27 08:25:00|157.74|155.74|158.2|156.2|158.43|156.43|157.59|155.59|0
1703665800000|2023-12-27 08:30:00|158.28|156.28|158.82|156.82|158.82|156.82|158.05|156.05|0
1703666100000|2023-12-27 08:35:00|158.74|156.74|158.12|156.12|158.82|156.82|158.04|156.04|0
1703666400000|2023-12-27 08:40:00|158.2|156.2|158.04|156.04|158.2|156.2|157.58|155.58|0
1703666700000|2023-12-27 08:45:00|157.89|155.89|157.58|155.58|158.19|156.19|157.27|155.27|0
1703667000000|2023-12-27 08:50:00|157.5|155.5|156.66|154.66|157.5|155.5|156.35|154.35|0
1703667300000|2023-12-27 08:55:00|156.5|154.5|157.27|155.27|157.57|155.57|156.35|154.35|0
1703667600000|2023-12-27 09:00:00|157.42|155.42|156.65|154.65|157.57|155.57|156.5|154.5|0
1703667900000|2023-12-27 09:05:00|156.8|154.8|157.03|155.03|157.11|155.11|156.19|154.19|0
1703668200000|2023-12-27 09:10:00|156.95|154.95|156.65|154.65|157.11|155.11|156.49|154.49|0
1703668500000|2023-12-27 09:15:00|156.49|154.49|157.26|155.26|157.56|155.56|156.49|154.49|0
1703668800000|2023-12-27 09:20:00|157.1|155.1|156.95|154.95|157.25|155.25|156.49|154.49|0
1703669100000|2023-12-27 09:25:00|156.79|154.79|156.48|154.48|156.94|154.94|156.18|154.18|0
1703669400000|2023-12-27 09:30:00|156.33|154.33|156.79|154.79|156.94|154.94|156.33|154.33|0
1703669700000|2023-12-27 09:35:00|156.94|154.94|157.09|155.09|157.09|155.09|156.79|154.79|0
1703670000000|2023-12-27 09:40:00|157.01|155.01|156.02|154.02|157.09|155.09|156.02|154.02|0
1703670300000|2023-12-27 09:45:00|156.17|154.17|156.24|154.24|156.48|154.48|155.71|153.71|0
1703670600000|2023-12-27 09:50:00|156.17|154.17|156.47|154.47|156.47|154.47|156.02|154.02|0
1703670900000|2023-12-27 09:55:00|156.55|154.55|156.78|154.78|156.93|154.93|156.47|154.47|0
1703671200000|2023-12-27 10:00:00|156.85|154.85|156.77|154.77|156.93|154.93|156.62|154.62|0
1703671500000|2023-12-27 10:05:00|156.93|154.93|157.15|155.15|157.23|155.23|156.62|154.62|0
1703671800000|2023-12-27 10:10:00|157.08|155.08|156|154|157.23|155.23|155.85|153.85|0
1703672100000|2023-12-27 10:15:00|155.85|153.85|156.46|154.46|156.46|154.46|155.55|153.55|0
1703672400000|2023-12-27 10:20:00|156.31|154.31|156.31|154.31|156.46|154.46|156|154|0
1703672700000|2023-12-27 10:25:00|156.15|154.15|156.61|154.61|156.76|154.76|156.15|154.15|0
1703673000000|2023-12-27 10:30:00|156.53|154.53|156.91|154.91|156.91|154.91|156.53|154.53|0
1703673300000|2023-12-27 10:35:00|156.76|154.76|157.06|155.06|157.06|155.06|156.45|154.45|0
1703673600000|2023-12-27 10:40:00|157.22|155.22|156.91|154.91|157.37|155.37|156.91|154.91|0
1703673900000|2023-12-27 10:45:00|156.75|154.75|156.6|154.6|157.06|155.06|156.6|154.6|0
1703674200000|2023-12-27 10:50:00|156.75|154.75|157.06|155.06|157.13|155.13|156.6|154.6|0
1703674500000|2023-12-27 10:55:00|156.9|154.9|156.75|154.75|157.05|155.05|156.59|154.59|0
1703674800000|2023-12-27 11:00:00|156.67|154.67|157.2|155.2|157.2|155.2|156.59|154.59|0
1703675100000|2023-12-27 11:05:00|157.12|155.12|156.59|154.59|157.12|155.12|156.44|154.44|0
1703675400000|2023-12-27 11:10:00|156.51|154.51|156.74|154.74|156.74|154.74|156.28|154.28|0
1703675700000|2023-12-27 11:15:00|156.89|154.89|156.43|154.43|156.89|154.89|156.13|154.13|0
1703676000000|2023-12-27 11:20:00|156.58|154.58|156.89|154.89|156.89|154.89|156.43|154.43|0
1703676300000|2023-12-27 11:25:00|156.73|154.73|157.11|155.11|157.11|155.11|156.58|154.58|0
1703676600000|2023-12-27 11:30:00|157.19|155.19|157.04|155.04|157.19|155.19|156.42|154.42|0
1703676900000|2023-12-27 11:35:00|157.19|155.19|156.42|154.42|157.19|155.19|156.42|154.42|0
1703677200000|2023-12-27 11:40:00|156.27|154.27|156.57|154.57|156.73|154.73|156.11|154.11|0
1703677500000|2023-12-27 11:45:00|156.42|154.42|156.26|154.26|156.72|154.72|156.11|154.11|0
1703677800000|2023-12-27 11:50:00|156.18|154.18|156.57|154.57|156.87|154.87|156.11|154.11|0
1703678100000|2023-12-27 11:55:00|156.72|154.72|156.72|154.72|156.79|154.79|156.41|154.41|0
1703678400000|2023-12-27 12:00:00|156.87|154.87|156.56|154.56|157.02|155.02|156.41|154.41|0
1703678700000|2023-12-27 12:05:00|156.72|154.72|155.03|153.03|156.72|154.72|155.03|153.03|0
1703679000000|2023-12-27 12:10:00|155.11|153.11|155.64|153.64|155.87|153.87|155.03|153.03|0
1703679300000|2023-12-27 12:15:00|155.49|153.49|155.79|153.79|156.1|154.1|155.49|153.49|0
1703679600000|2023-12-27 12:20:00|155.71|153.71|155.79|153.79|156.25|154.25|155.64|153.64|0
1703679900000|2023-12-27 12:25:00|155.94|153.94|156.55|154.55|156.55|154.55|155.79|153.79|0
1703680200000|2023-12-27 12:30:00|156.4|154.4|156.55|154.55|156.85|154.85|156.24|154.24|0
1703680500000|2023-12-27 12:35:00|156.39|154.39|156.24|154.24|156.55|154.55|156.09|154.09|0
1703680800000|2023-12-27 12:40:00|156.09|154.09|156.24|154.24|156.24|154.24|155.78|153.78|0
1703681100000|2023-12-27 12:45:00|156.08|154.08|156.54|154.54|156.54|154.54|156.08|154.08|0
1703681400000|2023-12-27 12:50:00|156.61|154.61|156.69|154.69|156.85|154.85|156.54|154.54|0
1703681700000|2023-12-27 12:55:00|156.84|154.84|157.3|155.3|157.46|155.46|156.84|154.84|0
1703682000000|2023-12-27 13:00:00|157.46|155.46|157.91|155.91|158.22|156.22|157.3|155.3|0
1703682300000|2023-12-27 13:05:00|157.76|155.76|158.37|156.37|158.53|156.53|157.76|155.76|0
1703682600000|2023-12-27 13:10:00|158.53|156.53|158.22|156.22|158.53|156.53|158.06|156.06|0
1703682900000|2023-12-27 13:15:00|158.37|156.37|158.52|156.52|158.83|156.83|158.22|156.22|0
1703683200000|2023-12-27 13:20:00|158.68|156.68|159.45|157.45|159.45|157.45|158.68|156.68|0
1703683500000|2023-12-27 13:25:00|159.29|157.29|159.44|157.44|159.6|157.6|159.29|157.29|0
1703683800000|2023-12-27 13:30:00|159.29|157.29|159.29|157.29|159.6|157.6|158.98|156.98|0
1703684100000|2023-12-27 13:35:00|159.13|157.13|158.59|156.59|159.29|157.29|158.51|156.51|0
1703684400000|2023-12-27 13:40:00|158.67|156.67|158.66|156.66|158.82|156.82|158.05|156.05|0
1703684700000|2023-12-27 13:45:00|158.36|156.36|158.82|156.82|158.82|156.82|158.36|156.36|0
1703685000000|2023-12-27 13:50:00|158.89|156.89|158.04|156.04|158.89|156.89|157.74|155.74|0
1703685300000|2023-12-27 13:55:00|158.2|156.2|157.43|155.43|158.2|156.2|157.43|155.43|0
1703685600000|2023-12-27 14:00:00|157.35|155.35|157.12|155.12|157.43|155.43|156.5|154.5|0
1703685900000|2023-12-27 14:05:00|156.96|154.96|157.11|155.11|157.42|155.42|156.81|154.81|0
1703686200000|2023-12-27 14:10:00|156.96|154.96|156.65|154.65|157.42|155.42|156.65|154.65|0
1703686500000|2023-12-27 14:15:00|156.81|154.81|156.5|154.5|157.11|155.11|156.5|154.5|0
1703686800000|2023-12-27 14:20:00|156.57|154.57|156.03|154.03|156.8|154.8|156.03|154.03|0
1703687100000|2023-12-27 14:25:00|155.88|153.88|155.42|153.42|156.03|154.03|154.96|152.96|0
1703687400000|2023-12-27 14:30:00|155.88|153.88|157.72|155.72|158.33|156.33|154.66|152.66|0
1703687700000|2023-12-27 14:35:00|157.87|155.87|158.33|156.33|158.49|156.49|157.1|155.1|0
1703688000000|2023-12-27 14:40:00|158.02|156.02|158.64|156.64|158.86|156.86|157.71|155.71|0
1703688300000|2023-12-27 14:45:00|158.79|156.79|158.48|156.48|159.1|157.1|157.71|155.71|0
1703688600000|2023-12-27 14:50:00|158.79|156.79|158.12|156.12|158.79|156.79|157.19|155.19|0
1703688900000|2023-12-27 14:55:00|157.96|155.96|157.65|155.65|158.43|156.43|157.5|155.5|0
1703689200000|2023-12-27 15:00:00|157.81|155.81|157.65|155.65|158.43|156.43|157.03|155.03|0
1703689500000|2023-12-27 15:05:00|157.5|155.5|157.18|155.18|157.65|155.65|156.57|154.57|0
1703689800000|2023-12-27 15:10:00|157.03|155.03|153.8|151.8|157.65|155.65|153.04|151.04|0
1703690100000|2023-12-27 15:15:00|154.11|152.11|154.26|152.26|155.33|153.33|153.5|151.5|0
1703690400000|2023-12-27 15:20:00|154.11|152.11|155.33|153.33|155.48|153.48|152.43|150.43|0
1703690700000|2023-12-27 15:25:00|155.48|153.48|155.94|153.94|156.63|154.63|155.18|153.18|0
1703691000000|2023-12-27 15:30:00|155.63|153.63|154.71|152.71|156.25|154.25|154.71|152.71|0
1703691300000|2023-12-27 15:35:00|154.56|152.56|154.71|152.71|155.02|153.02|153.18|151.18|0
1703691600000|2023-12-27 15:40:00|154.56|152.56|153.48|151.48|154.86|152.86|153.03|151.03|0
1703691900000|2023-12-27 15:45:00|153.18|151.18|153.03|151.03|154.09|152.09|152.57|150.57|0
1703692200000|2023-12-27 15:50:00|152.87|150.87|153.33|151.33|153.33|151.33|151.81|149.81|0
1703692500000|2023-12-27 15:55:00|153.17|151.17|153.23|151.23|153.94|151.94|152.62|150.62|0
1703692800000|2023-12-27 16:00:00|152.92|150.92|152.16|150.16|153.08|151.08|151.7|149.7|0
1703693100000|2023-12-27 16:05:00|152|150|152.31|150.31|153.07|151.07|151.7|149.7|0
1703693400000|2023-12-27 16:10:00|152.15|150.15|151.04|149.04|152.46|150.46|150.28|148.28|0
1703693700000|2023-12-27 16:15:00|151.2|149.2|151.5|149.5|151.66|149.66|151.2|149.2|0
1703694000000|2023-12-27 16:20:00|151.65|149.65|151.04|149.04|151.65|149.65|151.04|149.04|0
1703694300000|2023-12-27 16:25:00|151.19|149.19|151.65|149.65|151.65|149.65|150.12|148.12|0
1703694600000|2023-12-27 16:30:00|151.5|149.5|152.57|150.57|152.72|150.72|151.34|149.34|0
1703694900000|2023-12-27 16:35:00|152.72|150.72|153.34|151.34|153.65|151.65|152.72|150.72|0
1703695200000|2023-12-27 16:40:00|153.18|151.18|154.26|152.26|154.57|152.57|153.03|151.03|0
1703695500000|2023-12-27 16:45:00|154.42|152.42|153.8|151.8|154.42|152.42|153.33|151.33|0
1703695800000|2023-12-27 16:50:00|153.87|151.87|153.79|151.79|154.26|152.26|153.33|151.33|0
1703696100000|2023-12-27 16:55:00|153.95|151.95|153.64|151.64|154.41|152.41|153.48|151.48|0
1703696400000|2023-12-27 17:00:00|153.48|151.48|153.17|151.17|154.17|152.17|152.56|150.56|0
1703696700000|2023-12-27 17:05:00|153.33|151.33|153.32|151.32|153.33|151.33|152.86|150.86|0
1703697000000|2023-12-27 17:10:00|153.4|151.4|154.25|152.25|154.56|152.56|153.32|151.32|0
1703697300000|2023-12-27 17:15:00|154.4|152.4|154.25|152.25|154.56|152.56|154.09|152.09|0
1703697600000|2023-12-27 17:20:00|154.4|152.4|154.4|152.4|155.18|153.18|153.78|151.78|0
1703697900000|2023-12-27 17:25:00|154.09|152.09|153.93|151.93|154.24|152.24|153.78|151.78|0
1703698200000|2023-12-27 17:30:00|154.09|152.09|154.55|152.55|154.71|152.71|154.09|152.09|0
1703698500000|2023-12-27 17:35:00|154.39|152.39|153.16|151.16|154.39|152.39|152.69|150.69|0
1703698800000|2023-12-27 17:40:00|153|151|151.31|149.31|153|151|150.7|148.7|0
1703699100000|2023-12-27 17:45:00|151.15|149.15|152.23|150.23|152.38|150.38|151|149|0
1703699400000|2023-12-27 17:50:00|152.3|150.3|151.84|149.84|152.38|150.38|151.76|149.76|0
1703699700000|2023-12-27 17:55:00|151.92|149.92|152.07|150.07|152.53|150.53|151.76|149.76|0
1703700000000|2023-12-27 18:00:00|152.22|150.22|154.38|152.38|154.69|152.69|152.07|150.07|0
1703700300000|2023-12-27 18:05:00|154.53|152.53|157.96|155.96|158.28|156.28|154.22|152.22|0
1703700600000|2023-12-27 18:10:00|157.65|155.65|156.55|154.55|159.22|157.22|156.4|154.4|0
1703700900000|2023-12-27 18:15:00|156.71|154.71|157.33|155.33|158.12|156.12|156.08|154.08|0
1703701200000|2023-12-27 18:20:00|157.18|155.18|156.55|154.55|157.49|155.49|156.39|154.39|0
1703701500000|2023-12-27 18:25:00|156.39|154.39|156.39|154.39|157.17|155.17|155.77|153.77|0
1703701800000|2023-12-27 18:30:00|156.55|154.55|156.39|154.39|157.64|155.64|156.08|154.08|0
1703702100000|2023-12-27 18:35:00|156.7|154.7|156.85|154.85|157.17|155.17|156.39|154.39|0
1703702400000|2023-12-27 18:40:00|157.01|155.01|157.79|155.79|157.79|155.79|157.01|155.01|0
1703702700000|2023-12-27 18:45:00|157.63|155.63|157.47|155.47|158.1|156.1|157.01|155.01|0
1703703000000|2023-12-27 18:50:00|157.32|155.32|156.85|154.85|157.94|155.94|156.54|154.54|0
1703703300000|2023-12-27 18:55:00|157|155|155.13|153.13|157.32|155.32|155.13|153.13|0
1703703600000|2023-12-27 19:00:00|154.97|152.97|149.29|147.29|154.97|152.97|148.53|146.53|0
1703703900000|2023-12-27 19:05:00|148.98|146.98|151.03|149.03|151.42|149.42|148.37|146.37|0
1703704200000|2023-12-27 19:10:00|150.81|148.81|149.28|147.28|151.11|149.11|148.22|146.22|0
1703704500000|2023-12-27 19:15:00|149.59|147.59|151.26|149.26|151.26|149.26|148.67|146.67|0
1703704800000|2023-12-27 19:20:00|151.42|149.42|152.8|150.8|152.8|150.8|151.42|149.42|0
1703705100000|2023-12-27 19:25:00|152.95|150.95|153.72|151.72|154.96|152.96|151.72|149.72|0
1703705400000|2023-12-27 19:30:00|153.88|151.88|152.18|150.18|153.88|151.88|151.72|149.72|0
1703705700000|2023-12-27 19:35:00|152.02|150.02|151.71|149.71|152.64|150.64|151.71|149.71|0
1703706000000|2023-12-27 19:40:00|151.56|149.56|150.64|148.64|151.71|149.71|150.03|148.03|0
1703706300000|2023-12-27 19:45:00|150.49|148.49|151.4|149.4|151.4|149.4|150.49|148.49|0
1703706600000|2023-12-27 19:50:00|151.25|149.25|150.02|148.02|151.56|149.56|150.02|148.02|0
1703706900000|2023-12-27 19:55:00|150.1|148.1|151.7|149.7|152.17|150.17|150.02|148.02|0
1703707200000|2023-12-27 20:00:00|151.86|149.86|152.62|150.62|153.09|151.09|151.24|149.24|0
1703707500000|2023-12-27 20:05:00|152.78|150.78|153.08|151.08|153.24|151.24|151.09|149.09|0
1703707800000|2023-12-27 20:10:00|152.93|150.93|152.93|150.93|154.01|152.01|152.62|150.62|0
1703708100000|2023-12-27 20:15:00|152.77|150.77|153.7|151.7|154.47|152.47|152.77|150.77|0
1703708400000|2023-12-27 20:20:00|153.85|151.85|152.61|150.61|154.16|152.16|152.61|150.61|0
1703708700000|2023-12-27 20:25:00|152.46|150.46|152.77|150.77|152.77|150.77|151.08|149.08|0
1703709000000|2023-12-27 20:30:00|152.61|150.61|153.76|151.76|154|152|151.84|149.84|0
1703709300000|2023-12-27 20:35:00|153.85|151.85|154.31|152.31|155.08|153.08|153.84|151.84|0
1703709600000|2023-12-27 20:40:00|154.46|152.46|151.38|149.38|154.62|152.62|151.07|149.07|0
1703709900000|2023-12-27 20:45:00|151.22|149.22|151.68|149.68|151.99|149.99|150.92|148.92|0
1703710200000|2023-12-27 20:50:00|150.91|148.91|152.45|150.45|153.06|151.06|150.3|148.3|0
1703710500000|2023-12-27 20:55:00|152.91|150.91|159.61|157.61|159.61|157.61|152.75|150.75|0
1703710800000|2023-12-27 21:00:00|159.14|157.14|160.09|158.09|160.24|158.24|158.51|156.51|0
1703711100000|2023-12-27 21:05:00|160.24|158.24|159.45|157.45|160.4|158.4|159.14|157.14|0
1703711400000|2023-12-27 21:10:00|159.61|157.61|159.45|157.45|159.93|157.93|159.29|157.29|0
1703711700000|2023-12-27 21:15:00|159.55|157.35|158.92|156.72|159.71|157.51|158.92|156.72|0
1703712000000|2023-12-27 21:20:00|159.07|156.87|158.92|156.72|159.39|157.19|158.92|156.72|0
1703712300000|2023-12-27 21:25:00|158.91|156.71|159.07|156.87|159.15|156.95|158.76|156.56|0
1703712600000|2023-12-27 21:30:00|158.91|156.71|159.23|157.03|159.23|157.03|158.91|156.71|0
1703712900000|2023-12-27 21:35:00|159.22|157.02|159.38|157.18|159.54|157.34|159.22|157.02|0
1703713200000|2023-12-27 21:40:00|159.54|157.34|159.38|157.18|159.54|157.34|159.38|157.18|0
1703713500000|2023-12-27 21:45:00|159.54|157.34|159.22|157.02|159.54|157.34|159.22|157.02|0
1703713800000|2023-12-27 21:50:00|159.38|157.18|159.37|157.17|159.53|157.33|159.22|157.02|0
1703714100000|2023-12-27 21:55:00|159.45|157.25|159.6|157.4|159.69|157.49|159.37|157.17|0
1703714400000|2023-12-27 22:00:00|159.59|157.39|159.38|157.18|159.59|157.39|159.38|157.18|0
1703714700000|2023-12-27 22:05:00|159.4|157.2|159.54|157.34|159.75|157.55|159.28|157.08|0
1703715000000|2023-12-27 22:10:00|159.52|157.32|159.49|157.29|159.59|157.39|159.49|157.29|0
1703715300000|2023-12-27 22:15:00|159.53|157.33|159.53|157.33|159.53|157.33|159.53|157.33|0
1703715600000|2023-12-27 22:20:00|159.6|157.4|159.58|157.38|159.6|157.4|159.56|157.36|0
1703715900000|2023-12-27 22:25:00|159.53|157.33|159.51|157.31|159.53|157.33|159.48|157.28|0
1703716200000|2023-12-27 22:30:00|159.48|157.28|159.51|157.31|159.51|157.31|159.48|157.28|0
1703716500000|2023-12-27 22:35:00|159.48|157.28|159.41|157.21|159.48|157.28|159.41|157.21|0
1703716800000|2023-12-27 22:40:00|159.48|157.28|159.41|157.21|159.48|157.28|159.41|157.21|0
1703717100000|2023-12-27 22:45:00|159.47|157.27|159.4|157.2|159.47|157.27|159.4|157.2|0
1703717400000|2023-12-27 22:50:00|159.5|157.3|159.5|157.3|159.5|157.3|159.5|157.3|0
1703717700000|2023-12-27 22:55:00|159.57|157.37|159.33|157.13|159.57|157.37|159.31|157.11|0
1703718000000|2023-12-27 23:00:00|159.26|157.06|159.34|157.14|159.5|157.3|158.24|156.04|0
1703718300000|2023-12-27 23:05:00|159.42|157.22|159.02|156.82|159.5|157.3|158.87|156.67|0
1703718600000|2023-12-27 23:10:00|159.1|156.9|159.34|157.14|159.34|157.14|159.02|156.82|0
1703718900000|2023-12-27 23:15:00|159.18|156.98|159.65|157.45|159.65|157.45|159.18|156.98|0
1703719200000|2023-12-27 23:20:00|159.81|157.61|159.49|157.29|159.81|157.61|159.49|157.29|0
1703719500000|2023-12-27 23:25:00|159.33|157.13|159.01|156.81|159.33|157.13|158.86|156.66|0
1703719800000|2023-12-27 23:30:00|158.86|156.66|158.7|156.5|159.01|156.81|158.54|156.34|0
1703720100000|2023-12-27 23:35:00|158.54|156.34|158.69|156.49|158.7|156.5|158.54|156.34|0
1703720400000|2023-12-27 23:40:00|158.85|156.65|159.01|156.81|159.17|156.97|158.85|156.65|0
1703720700000|2023-12-27 23:45:00|158.85|156.65|159.16|156.96|159.16|156.96|158.85|156.65|0
1703721000000|2023-12-27 23:50:00|159.32|157.12|159.32|157.12|159.32|157.12|159|156.8|0
1703721300000|2023-12-27 23:55:00|159.24|157.04|159.16|156.96|159.32|157.12|159.08|156.88|0
1703721600000|2023-12-28 00:00:00|159.32|157.12|159.94|157.74|160.1|157.9|159.16|156.96|0
1703721900000|2023-12-28 00:05:00|160.1|157.9|159.94|157.74|160.26|158.06|159.78|157.58|0
1703722200000|2023-12-28 00:10:00|159.78|157.58|160.1|157.9|160.26|158.06|159.78|157.58|0
1703722500000|2023-12-28 00:15:00|160.02|157.82|159.78|157.58|160.02|157.82|159.78|157.58|0
1703722800000|2023-12-28 00:20:00|159.85|157.65|160.09|157.89|160.09|157.89|159.78|157.58|0
1703723100000|2023-12-28 00:25:00|159.93|157.73|160.09|157.89|160.09|157.89|159.93|157.73|0
1703723400000|2023-12-28 00:30:00|159.93|157.73|160.4|158.2|160.41|158.21|159.93|157.73|0
1703723700000|2023-12-28 00:35:00|160.25|158.05|160.09|157.89|160.4|158.2|159.93|157.73|0
1703724000000|2023-12-28 00:40:00|160.24|158.04|160.24|158.04|160.24|158.04|160.08|157.88|0
1703724300000|2023-12-28 00:45:00|160.08|157.88|160.87|158.67|161.19|158.99|160.08|157.88|0
1703724600000|2023-12-28 00:50:00|160.95|158.75|160.4|158.2|161.03|158.83|160.24|158.04|0
1703724900000|2023-12-28 00:55:00|160.55|158.35|161.03|158.83|161.03|158.83|160.55|158.35|0
1703725200000|2023-12-28 01:00:00|160.87|158.67|161.42|159.22|161.5|159.3|160.87|158.67|0
1703725500000|2023-12-28 01:05:00|161.34|159.14|162.13|159.93|162.14|159.94|161.34|159.14|0
1703725800000|2023-12-28 01:10:00|162.05|159.85|161.5|159.3|162.13|159.93|161.5|159.3|0
1703726100000|2023-12-28 01:15:00|161.65|159.45|161.81|159.61|161.81|159.61|161.34|159.14|0
1703726400000|2023-12-28 01:20:00|161.65|159.45|162.82|160.62|163.34|161.14|161.65|159.45|0
1703726700000|2023-12-28 01:25:00|162.98|160.78|162.66|160.46|162.98|160.78|162.34|160.14|0
1703727000000|2023-12-28 01:30:00|162.72|160.72|162.72|160.72|162.88|160.88|162.4|160.4|0
1703727300000|2023-12-28 01:35:00|162.56|160.56|163.19|161.19|163.51|161.51|162.56|160.56|0
1703727600000|2023-12-28 01:40:00|163.35|161.35|163.83|161.83|163.83|161.83|163.35|161.35|0
1703727900000|2023-12-28 01:45:00|163.67|161.67|163.66|161.66|163.98|161.98|163.66|161.66|0
1703728200000|2023-12-28 01:50:00|163.5|161.5|163.66|161.66|163.82|161.82|163.34|161.34|0
1703728500000|2023-12-28 01:55:00|163.74|161.74|163.82|161.82|163.82|161.82|163.5|161.5|0
1703728800000|2023-12-28 02:00:00|163.98|161.98|163.98|161.98|163.98|161.98|163.82|161.82|0
1703729100000|2023-12-28 02:05:00|163.97|161.97|164.45|162.45|164.45|162.45|163.97|161.97|0
1703729400000|2023-12-28 02:10:00|164.29|162.29|163.81|161.81|164.29|162.29|163.49|161.49|0
1703729700000|2023-12-28 02:15:00|163.97|161.97|163.97|161.97|164.13|162.13|163.97|161.97|0
1703730000000|2023-12-28 02:20:00|164.13|162.13|163.97|161.97|164.13|162.13|163.81|161.81|0
1703730300000|2023-12-28 02:25:00|163.81|161.81|164.04|162.04|164.12|162.12|163.8|161.8|0
1703730600000|2023-12-28 02:30:00|164.12|162.12|164.28|162.28|164.44|162.44|164.12|162.12|0
1703730900000|2023-12-28 02:35:00|164.12|162.12|164.12|162.12|164.44|162.44|164.12|162.12|0
1703731200000|2023-12-28 02:40:00|164.28|162.28|163.8|161.8|164.28|162.28|163.48|161.48|0
1703731500000|2023-12-28 02:45:00|163.64|161.64|163.79|161.79|163.87|161.87|163.32|161.32|0
1703731800000|2023-12-28 02:50:00|163.95|161.95|163.95|161.95|164.11|162.11|163.95|161.95|0
1703732100000|2023-12-28 02:55:00|164.11|162.11|164.43|162.43|164.43|162.43|164.11|162.11|0
1703732400000|2023-12-28 03:00:00|164.27|162.27|163.95|161.95|164.43|162.43|163.95|161.95|0
1703732700000|2023-12-28 03:05:00|164.11|162.11|163.79|161.79|164.27|162.27|163.79|161.79|0
1703733000000|2023-12-28 03:10:00|163.63|161.63|163.62|161.62|163.63|161.63|163.62|161.62|0
1703733300000|2023-12-28 03:15:00|163.46|161.46|162.83|160.83|163.46|161.46|162.83|160.83|0
1703733600000|2023-12-28 03:20:00|162.98|160.98|162.35|160.35|162.98|160.98|162.35|160.35|0
1703733900000|2023-12-28 03:25:00|162.51|160.51|162.34|160.34|162.66|160.66|162.34|160.34|0
1703734200000|2023-12-28 03:30:00|162.5|160.5|162.66|160.66|162.98|160.98|162.5|160.5|0
1703734500000|2023-12-28 03:35:00|162.82|160.82|162.82|160.82|162.82|160.82|162.5|160.5|0
1703734800000|2023-12-28 03:40:00|162.73|160.73|162.81|160.81|162.97|160.97|162.66|160.66|0
1703735100000|2023-12-28 03:45:00|162.97|160.97|163.13|161.13|163.13|161.13|162.81|160.81|0
1703735400000|2023-12-28 03:50:00|163.29|161.29|163.29|161.29|163.45|161.45|163.29|161.29|0
1703735700000|2023-12-28 03:55:00|163.13|161.13|163.28|161.28|163.28|161.28|163.13|161.13|0
1703736000000|2023-12-28 04:00:00|163.44|161.44|163.44|161.44|163.44|161.44|163.28|161.28|0
1703736300000|2023-12-28 04:05:00|163.52|161.52|163.6|161.6|163.6|161.6|163.44|161.44|0
1703736600000|2023-12-28 04:10:00|163.76|161.76|163.6|161.6|163.76|161.76|163.6|161.6|0
1703736900000|2023-12-28 04:15:00|163.91|161.91|164.23|162.23|164.23|162.23|163.91|161.91|0
1703737200000|2023-12-28 04:20:00|164.07|162.07|164.07|162.07|164.07|162.07|163.91|161.91|0
1703737500000|2023-12-28 04:25:00|163.99|161.99|163.75|161.75|164.07|162.07|163.75|161.75|0
1703737800000|2023-12-28 04:30:00|163.91|161.91|163.75|161.75|163.91|161.91|163.75|161.75|0
1703738100000|2023-12-28 04:35:00|163.59|161.59|163.11|161.11|163.59|161.59|163.11|161.11|0
1703738400000|2023-12-28 04:40:00|162.95|160.95|162.94|160.94|162.95|160.95|162.94|160.94|0
1703738700000|2023-12-28 04:45:00|162.79|160.79|162.62|160.62|162.79|160.79|162.62|160.62|0
1703739000000|2023-12-28 04:50:00|162.7|160.7|162.62|160.62|162.78|160.78|162.62|160.62|0
1703739300000|2023-12-28 04:55:00|162.78|160.78|162.62|160.62|162.78|160.78|162.62|160.62|0
1703739600000|2023-12-28 05:00:00|162.78|160.78|163.09|161.09|163.09|161.09|162.78|160.78|0
1703739900000|2023-12-28 05:05:00|162.94|160.94|163.73|161.73|163.73|161.73|162.94|160.94|0
1703740200000|2023-12-28 05:10:00|163.57|161.57|163.41|161.41|163.73|161.73|163.25|161.25|0
1703740500000|2023-12-28 05:15:00|163.57|161.57|163.41|161.41|163.57|161.57|163.41|161.41|0
1703740800000|2023-12-28 05:20:00|163.48|161.48|163.4|161.4|163.56|161.56|163.4|161.4|0
1703741100000|2023-12-28 05:25:00|163.24|161.24|163.24|161.24|163.4|161.4|163.24|161.24|0
1703741400000|2023-12-28 05:30:00|163.08|161.08|163.24|161.24|163.4|161.4|162.76|160.76|0
1703741700000|2023-12-28 05:35:00|163.08|161.08|163.24|161.24|163.4|161.4|163.08|161.08|0
1703742000000|2023-12-28 05:40:00|163.08|161.08|163.08|161.08|163.24|161.24|162.76|160.76|0
1703742300000|2023-12-28 05:45:00|162.92|160.92|162.76|160.76|163.08|161.08|162.76|160.76|0
1703742600000|2023-12-28 05:50:00|162.91|160.91|163.07|161.07|163.23|161.23|162.91|160.91|0
1703742900000|2023-12-28 05:55:00|163.23|161.23|163.39|161.39|163.39|161.39|162.91|160.91|0
1703743200000|2023-12-28 06:00:00|163.3|161.3|163.54|161.54|163.7|161.7|163.23|161.23|0
1703743500000|2023-12-28 06:05:00|163.7|161.7|163.38|161.38|163.7|161.7|163.38|161.38|0
1703743800000|2023-12-28 06:10:00|163.54|161.54|163.38|161.38|163.54|161.54|163.22|161.22|0
1703744100000|2023-12-28 06:15:00|163.22|161.22|163.06|161.06|163.38|161.38|163.06|161.06|0
1703744400000|2023-12-28 06:20:00|163.22|161.22|163.69|161.69|163.69|161.69|163.22|161.22|0
1703744700000|2023-12-28 06:25:00|163.61|161.61|163.21|161.21|163.69|161.69|163.05|161.05|0
1703745000000|2023-12-28 06:30:00|163.13|161.13|163.05|161.05|163.21|161.21|163.05|161.05|0
1703745300000|2023-12-28 06:35:00|162.97|160.97|163.37|161.37|163.53|161.53|162.89|160.89|0
1703745600000|2023-12-28 06:40:00|163.53|161.53|163.21|161.21|163.53|161.53|163.21|161.21|0
1703745900000|2023-12-28 06:45:00|163.28|161.28|163.52|161.52|163.68|161.68|163.21|161.21|0
1703746200000|2023-12-28 06:50:00|163.68|161.68|163.84|161.84|163.84|161.84|163.52|161.52|0
1703746500000|2023-12-28 06:55:00|164|162|163.84|161.84|164|162|163.84|161.84|0
1703746800000|2023-12-28 07:00:00|163.68|161.68|163.67|161.67|163.83|161.83|163.52|161.52|0
1703747100000|2023-12-28 07:05:00|163.59|161.59|163.35|161.35|163.83|161.83|163.35|161.35|0
1703747400000|2023-12-28 07:10:00|163.43|161.43|163.51|161.51|163.67|161.67|163.35|161.35|0
1703747700000|2023-12-28 07:15:00|163.43|161.43|163.35|161.35|163.51|161.51|163.19|161.19|0
1703748000000|2023-12-28 07:20:00|163.51|161.51|163.98|161.98|164.14|162.14|163.35|161.35|0
1703748300000|2023-12-28 07:25:00|163.82|161.82|163.5|161.5|164.14|162.14|163.5|161.5|0
1703748600000|2023-12-28 07:30:00|163.66|161.66|163.66|161.66|163.82|161.82|163.5|161.5|0
1703748900000|2023-12-28 07:35:00|163.5|161.5|163.26|161.26|163.5|161.5|163.18|161.18|0
1703749200000|2023-12-28 07:40:00|163.18|161.18|163.18|161.18|163.66|161.66|163.18|161.18|0
1703749500000|2023-12-28 07:45:00|163.02|161.02|163.02|161.02|163.34|161.34|163.02|161.02|0
1703749800000|2023-12-28 07:50:00|163.18|161.18|163.17|161.17|163.18|161.18|163.01|161.01|0
1703750100000|2023-12-28 07:55:00|163.33|161.33|163.33|161.33|163.33|161.33|163.01|161.01|0
1703750400000|2023-12-28 08:00:00|163.17|161.17|163.33|161.33|163.49|161.49|162.69|160.69|0
1703750700000|2023-12-28 08:05:00|163.4|161.4|162.53|160.53|163.49|161.49|162.53|160.53|0
1703751000000|2023-12-28 08:10:00|162.69|160.69|162.69|160.69|163.17|161.17|162.69|160.69|0
1703751300000|2023-12-28 08:15:00|162.6|160.6|162.53|160.53|163|161|162.37|160.37|0
1703751600000|2023-12-28 08:20:00|162.37|160.37|161.73|159.73|162.53|160.53|161.57|159.57|0
1703751900000|2023-12-28 08:25:00|161.65|159.65|162.04|160.04|162.05|160.05|161.57|159.57|0
1703752200000|2023-12-28 08:30:00|161.96|159.96|161.41|159.41|162.04|160.04|161.25|159.25|0
1703752500000|2023-12-28 08:35:00|161.25|159.25|161.38|159.38|162.8|160.8|161.25|159.25|0
1703752800000|2023-12-28 08:40:00|161.22|159.22|161.06|159.06|161.54|159.54|160.75|158.75|0
1703753100000|2023-12-28 08:45:00|160.9|158.9|160.9|158.9|161.22|159.22|160.74|158.74|0
1703753400000|2023-12-28 08:50:00|160.74|158.74|161.06|159.06|161.22|159.22|160.58|158.58|0
1703753700000|2023-12-28 08:55:00|161.13|159.13|159.79|157.79|161.21|159.21|159.63|157.63|0
1703754000000|2023-12-28 09:00:00|160.11|158.11|159.16|157.16|160.11|158.11|159.16|157.16|0
1703754300000|2023-12-28 09:05:00|159|157|159.47|157.47|159.79|157.79|158.84|156.84|0
1703754600000|2023-12-28 09:10:00|159.63|157.63|159|157|159.79|157.79|159|157|0
1703754900000|2023-12-28 09:15:00|159.15|157.15|159.62|157.62|159.62|157.62|159|157|0
1703755200000|2023-12-28 09:20:00|159.47|157.47|159.46|157.46|159.94|157.94|159.31|157.31|0
1703755500000|2023-12-28 09:25:00|159.62|157.62|159.93|157.93|159.94|157.94|159.46|157.46|0
1703755800000|2023-12-28 09:30:00|159.78|157.78|159.62|157.62|159.93|157.93|159.46|157.46|0
1703756100000|2023-12-28 09:35:00|159.53|157.53|159.85|157.85|159.93|157.93|159.46|157.46|0
1703756400000|2023-12-28 09:40:00|159.77|157.77|159.45|157.45|159.77|157.77|159.14|157.14|0
1703756700000|2023-12-28 09:45:00|159.3|157.3|158.98|156.98|159.77|157.77|158.98|156.98|0
1703757000000|2023-12-28 09:50:00|159.06|157.06|158.98|156.98|159.61|157.61|158.98|156.98|0
1703757300000|2023-12-28 09:55:00|159.14|157.14|159.29|157.29|159.68|157.68|158.98|156.98|0
1703757600000|2023-12-28 10:00:00|159.45|157.45|160.08|158.08|160.08|158.08|159.45|157.45|0
1703757900000|2023-12-28 10:05:00|160.23|158.23|160.39|158.39|160.55|158.55|160.07|158.07|0
1703758200000|2023-12-28 10:10:00|160.23|158.23|160.39|158.39|160.55|158.55|160.23|158.23|0
1703758500000|2023-12-28 10:15:00|160.23|158.23|160.38|158.38|160.39|158.39|160.07|158.07|0
1703758800000|2023-12-28 10:20:00|160.23|158.23|160.22|158.22|160.38|158.38|160.07|158.07|0
1703759100000|2023-12-28 10:25:00|160.07|158.07|159.75|157.75|160.22|158.22|159.59|157.59|0
1703759400000|2023-12-28 10:30:00|159.82|157.82|159.9|157.9|160.38|158.38|159.82|157.82|0
1703759700000|2023-12-28 10:35:00|160.06|158.06|159.11|157.11|160.06|158.06|159.11|157.11|0
1703760000000|2023-12-28 10:40:00|158.96|156.96|158.8|156.8|158.96|156.96|158.33|156.33|0
1703760300000|2023-12-28 10:45:00|158.64|156.64|158.95|156.95|159.11|157.11|158.33|156.33|0
1703760600000|2023-12-28 10:50:00|158.64|156.64|158.48|156.48|158.79|156.79|158.32|156.32|0
1703760900000|2023-12-28 10:55:00|158.32|156.32|158.24|156.24|158.48|156.48|157.69|155.69|0
1703761200000|2023-12-28 11:00:00|158.32|156.32|159.1|157.1|159.1|157.1|158.01|156.01|0
1703761500000|2023-12-28 11:05:00|159.26|157.26|159.57|157.57|159.89|157.89|159.26|157.26|0
1703761800000|2023-12-28 11:10:00|159.49|157.49|159.49|157.49|159.65|157.65|159.26|157.26|0
1703762100000|2023-12-28 11:15:00|159.41|157.41|158.94|156.94|159.41|157.41|158.78|156.78|0
1703762400000|2023-12-28 11:20:00|159.01|157.01|158.46|156.46|159.09|157.09|158.46|156.46|0
1703762700000|2023-12-28 11:25:00|158.38|156.38|158.46|156.46|158.62|156.62|158.15|156.15|0
1703763000000|2023-12-28 11:30:00|158.62|156.62|158.46|156.46|158.78|156.78|158.3|156.3|0
1703763300000|2023-12-28 11:35:00|158.62|156.62|158.3|156.3|158.77|156.77|157.83|155.83|0
1703763600000|2023-12-28 11:40:00|158.22|156.22|157.83|155.83|158.46|156.46|157.83|155.83|0
1703763900000|2023-12-28 11:45:00|157.98|155.98|158.14|156.14|158.3|156.3|157.67|155.67|0
1703764200000|2023-12-28 11:50:00|157.98|155.98|158.14|156.14|158.29|156.29|157.98|155.98|0
1703764500000|2023-12-28 11:55:00|158.29|156.29|158.76|156.76|158.76|156.76|158.29|156.29|0
1703764800000|2023-12-28 12:00:00|158.6|156.6|158.29|156.29|158.76|156.76|158.29|156.29|0
1703765100000|2023-12-28 12:05:00|158.45|156.45|158.44|156.44|158.92|156.92|158.21|156.21|0
1703765400000|2023-12-28 12:10:00|158.29|156.29|159.07|157.07|159.07|157.07|158.29|156.29|0
1703765700000|2023-12-28 12:15:00|158.99|156.99|159.54|157.54|159.54|157.54|158.91|156.91|0
1703766000000|2023-12-28 12:20:00|159.38|157.38|159.22|157.22|159.54|157.54|159.06|157.06|0
1703766300000|2023-12-28 12:25:00|159.38|157.38|159.85|157.85|159.85|157.85|159.38|157.38|0
1703766600000|2023-12-28 12:30:00|159.69|157.69|160.16|158.16|160.16|158.16|159.38|157.38|0
1703766900000|2023-12-28 12:35:00|160|158|159.69|157.69|160.08|158.08|159.53|157.53|0
1703767200000|2023-12-28 12:40:00|159.53|157.53|159.68|157.68|159.69|157.69|159.37|157.37|0
1703767500000|2023-12-28 12:45:00|159.53|157.53|159.21|157.21|159.53|157.53|159.05|157.05|0
1703767800000|2023-12-28 12:50:00|159.37|157.37|159.36|157.36|159.84|157.84|159.21|157.21|0
1703768100000|2023-12-28 12:55:00|159.21|157.21|159.05|157.05|159.68|157.68|159.05|157.05|0
1703768400000|2023-12-28 13:00:00|159.2|157.2|159.62|157.62|159.62|157.62|158.83|156.83|0
1703768700000|2023-12-28 13:05:00|159.46|157.46|158.98|156.98|159.46|157.46|158.83|156.83|0
1703769000000|2023-12-28 13:10:00|158.83|156.83|158.51|156.51|158.98|156.98|158.51|156.51|0
1703769300000|2023-12-28 13:15:00|158.67|156.67|158.66|156.66|158.98|156.98|158.35|156.35|0
1703769600000|2023-12-28 13:20:00|158.82|156.82|159.29|157.29|159.29|157.29|158.82|156.82|0
1703769900000|2023-12-28 13:25:00|159.45|157.45|159.29|157.29|159.45|157.45|158.82|156.82|0
1703770200000|2023-12-28 13:30:00|159.6|157.6|158.81|156.81|160.24|158.24|158.66|156.66|0
1703770500000|2023-12-28 13:35:00|158.89|156.89|158.97|156.97|159.44|157.44|158.81|156.81|0
1703770800000|2023-12-28 13:40:00|159.13|157.13|159.44|157.44|159.76|157.76|159.13|157.13|0
1703771100000|2023-12-28 13:45:00|159.28|157.28|158.49|156.49|159.28|157.28|158.34|156.34|0
1703771400000|2023-12-28 13:50:00|158.34|156.34|158.02|156.02|158.34|156.34|157.08|155.08|0
1703771700000|2023-12-28 13:55:00|158.18|156.18|156.3|154.3|158.18|156.18|156.3|154.3|0
1703772000000|2023-12-28 14:00:00|156.61|154.61|156.14|154.14|157.08|155.08|155.98|153.98|0
1703772300000|2023-12-28 14:05:00|156.29|154.29|156.76|154.76|156.76|154.76|156.14|154.14|0
1703772600000|2023-12-28 14:10:00|156.84|154.84|157.07|155.07|157.07|155.07|156.14|154.14|0
1703772900000|2023-12-28 14:15:00|156.91|154.91|157.38|155.38|157.85|155.85|156.91|154.91|0
1703773200000|2023-12-28 14:20:00|157.54|155.54|157.85|155.85|158.01|156.01|157.07|155.07|0
1703773500000|2023-12-28 14:25:00|157.69|155.69|157.53|155.53|158.32|156.32|156.75|154.75|0
1703773800000|2023-12-28 14:30:00|158.16|156.16|159.57|157.57|161.16|159.16|158.16|156.16|0
1703774100000|2023-12-28 14:35:00|159.73|157.73|160.2|158.2|160.36|158.36|159.1|157.1|0
1703774400000|2023-12-28 14:40:00|160.36|158.36|158.15|156.15|161.23|159.23|157.84|155.84|0
1703774700000|2023-12-28 14:45:00|158.31|156.31|159.41|157.41|159.57|157.57|157.53|155.53|0
1703775000000|2023-12-28 14:50:00|159.57|157.57|159.56|157.56|160.2|158.2|158.62|156.62|0
1703775300000|2023-12-28 14:55:00|159.72|157.72|160.11|158.11|160.67|158.67|159.56|157.56|0
1703775600000|2023-12-28 15:00:00|160.04|158.04|158.93|156.93|160.19|158.19|158.77|156.77|0
1703775900000|2023-12-28 15:05:00|158.62|156.62|158.46|156.46|159.09|157.09|157.67|155.67|0
1703776200000|2023-12-28 15:10:00|158.61|156.61|158.45|156.45|159.4|157.4|157.83|155.83|0
1703776500000|2023-12-28 15:15:00|158.3|156.3|158.77|156.77|159.55|157.55|158.3|156.3|0
1703776800000|2023-12-28 15:20:00|158.92|156.92|159.47|157.47|159.55|157.55|158.45|156.45|0
1703777100000|2023-12-28 15:25:00|159.39|157.39|160.65|158.65|160.65|158.65|159.39|157.39|0
1703777400000|2023-12-28 15:30:00|160.81|158.81|161.13|159.13|161.29|159.29|160.34|158.34|0
1703777700000|2023-12-28 15:35:00|160.97|158.97|160.49|158.49|161.29|159.29|160.49|158.49|0
1703778000000|2023-12-28 15:40:00|160.65|158.65|160.65|158.65|161.6|159.6|160.02|158.02|0
1703778300000|2023-12-28 15:45:00|160.49|158.49|162.07|160.07|162.07|160.07|160.17|158.17|0
1703778600000|2023-12-28 15:50:00|162.23|160.23|160.8|158.8|162.23|160.23|160.48|158.48|0
1703778900000|2023-12-28 15:55:00|160.96|158.96|159.53|157.53|161.28|159.28|158.75|156.75|0
1703779200000|2023-12-28 16:00:00|159.38|157.38|158.9|156.9|159.85|157.85|158.59|156.59|0
1703779500000|2023-12-28 16:05:00|159.06|157.06|158.9|156.9|159.53|157.53|157.49|155.49|0
1703779800000|2023-12-28 16:10:00|159.06|157.06|158.9|156.9|159.69|157.69|158.43|156.43|0
1703780100000|2023-12-28 16:15:00|159.05|157.05|156.86|154.86|159.05|157.05|156.7|154.7|0
1703780400000|2023-12-28 16:20:00|156.7|154.7|157.64|155.64|158.74|156.74|156.54|154.54|0
1703780700000|2023-12-28 16:25:00|157.79|155.79|157.95|155.95|158.42|156.42|156.54|154.54|0
1703781000000|2023-12-28 16:30:00|158.26|156.26|158.31|156.31|159.41|157.41|157.62|155.62|0
1703781300000|2023-12-28 16:35:00|158.15|156.15|158.62|156.62|158.78|156.78|157.84|155.84|0
1703781600000|2023-12-28 16:40:00|158.78|156.78|159.4|157.4|159.72|157.72|158.78|156.78|0
1703781900000|2023-12-28 16:45:00|159.56|157.56|159.4|157.4|159.71|157.71|158.93|156.93|0
1703782200000|2023-12-28 16:50:00|159.56|157.56|159.55|157.55|160.03|158.03|159.08|157.08|0
1703782500000|2023-12-28 16:55:00|159.47|157.47|158.77|156.77|159.71|157.71|158.61|156.61|0
1703782800000|2023-12-28 17:00:00|158.61|156.61|160.18|158.18|160.34|158.34|158.3|156.3|0
1703783100000|2023-12-28 17:05:00|160.34|158.34|160.18|158.18|160.81|158.81|160.18|158.18|0
1703783400000|2023-12-28 17:10:00|160.34|158.34|159.39|157.39|160.65|158.65|159.31|157.31|0
1703783700000|2023-12-28 17:15:00|159.55|157.55|159.86|157.86|160.17|158.17|159.55|157.55|0
1703784000000|2023-12-28 17:20:00|160.02|158.02|159.7|157.7|160.02|158.02|158.91|156.91|0
1703784300000|2023-12-28 17:25:00|159.54|157.54|159.07|157.07|159.86|157.86|159.07|157.07|0
1703784600000|2023-12-28 17:30:00|158.91|156.91|160.32|158.32|160.48|158.48|158.91|156.91|0
1703784900000|2023-12-28 17:35:00|160.48|158.48|160.48|158.48|160.64|158.64|160.17|158.17|0
1703785200000|2023-12-28 17:40:00|160.64|158.64|160.95|158.95|160.95|158.95|160.32|158.32|0
1703785500000|2023-12-28 17:45:00|161.11|159.11|160.16|158.16|161.58|159.58|160.16|158.16|0
1703785800000|2023-12-28 17:50:00|160|158|161.5|159.5|161.58|159.58|160|158|0
1703786100000|2023-12-28 17:55:00|161.74|159.74|161.26|159.26|162.37|160.37|161.1|159.1|0
1703786400000|2023-12-28 18:00:00|161.42|159.42|158.5|156.5|161.73|159.73|156.39|154.39|0
1703786700000|2023-12-28 18:05:00|158.11|156.11|159.83|157.83|159.83|157.83|156.08|154.08|0
1703787000000|2023-12-28 18:10:00|159.68|157.68|158.89|156.89|160.46|158.46|158.26|156.26|0
1703787300000|2023-12-28 18:15:00|159.05|157.05|160.46|158.46|160.62|158.62|158.89|156.89|0
1703787600000|2023-12-28 18:20:00|160.62|158.62|160.93|158.93|160.93|158.93|160.14|158.14|0
1703787900000|2023-12-28 18:25:00|160.77|158.77|159.82|157.82|160.77|158.77|159.51|157.51|0
1703788200000|2023-12-28 18:30:00|160.14|158.14|160.93|158.93|160.93|158.93|159.82|157.82|0
1703788500000|2023-12-28 18:35:00|160.77|158.77|161.56|159.56|162.83|160.83|160.61|158.61|0
1703788800000|2023-12-28 18:40:00|161.72|159.72|160.13|158.13|161.72|159.72|159.66|157.66|0
1703789100000|2023-12-28 18:45:00|160.29|158.29|159.5|157.5|160.29|158.29|159.19|157.19|0
1703789400000|2023-12-28 18:50:00|159.66|157.66|160.44|158.44|161.08|159.08|159.66|157.66|0
1703789700000|2023-12-28 18:55:00|160.29|158.29|159.81|157.81|160.29|158.29|159.34|157.34|0
1703790000000|2023-12-28 19:00:00|159.65|157.65|161.23|159.23|161.23|159.23|159.65|157.65|0
1703790300000|2023-12-28 19:05:00|161.07|159.07|161.07|159.07|161.23|159.23|160.44|158.44|0
1703790600000|2023-12-28 19:10:00|160.91|158.91|161.54|159.54|162.18|160.18|160.67|158.67|0
1703790900000|2023-12-28 19:15:00|161.38|159.38|161.22|159.22|162.18|160.18|161.22|159.22|0
1703791200000|2023-12-28 19:20:00|161.38|159.38|161.69|159.69|162.01|160.01|160.75|158.75|0
1703791500000|2023-12-28 19:25:00|161.85|159.85|162.01|160.01|162.33|160.33|161.69|159.69|0
1703791800000|2023-12-28 19:30:00|161.85|159.85|161.53|159.53|162.8|160.8|160.74|158.74|0
1703792100000|2023-12-28 19:35:00|161.69|159.69|161.85|159.85|162.8|160.8|161.37|159.37|0
1703792400000|2023-12-28 19:40:00|162|160|161.37|159.37|162.32|160.32|161.21|159.21|0
1703792700000|2023-12-28 19:45:00|161.29|159.29|161.84|159.84|161.84|159.84|160.58|158.58|0
1703793000000|2023-12-28 19:50:00|161.6|159.6|160.41|158.41|161.68|159.68|160.26|158.26|0
1703793300000|2023-12-28 19:55:00|160.26|158.26|161.04|159.04|161.52|159.52|160.26|158.26|0
1703793600000|2023-12-28 20:00:00|160.89|158.89|160.09|158.09|161.04|159.04|159.47|157.47|0
1703793900000|2023-12-28 20:05:00|159.94|157.94|160.41|158.41|160.88|158.88|159.62|157.62|0
1703794200000|2023-12-28 20:10:00|160.25|158.25|158.99|156.99|160.41|158.41|157.58|155.58|0
1703794500000|2023-12-28 20:15:00|158.83|156.83|160.4|158.4|160.56|158.56|157.58|155.58|0
1703794800000|2023-12-28 20:20:00|160.56|158.56|159.46|157.46|160.72|158.72|159.46|157.46|0
1703795100000|2023-12-28 20:25:00|159.45|157.45|159.14|157.14|159.93|157.93|158.51|156.51|0
1703795400000|2023-12-28 20:30:00|159.3|157.3|159.61|157.61|160.08|158.08|159.29|157.29|0
1703795700000|2023-12-28 20:35:00|159.77|157.77|160.71|158.71|161.03|159.03|159.77|157.77|0
1703796000000|2023-12-28 20:40:00|160.79|158.79|161.5|159.5|161.97|159.97|160.39|158.39|0
1703796300000|2023-12-28 20:45:00|161.66|159.66|159.76|157.76|161.66|159.66|158.81|156.81|0
1703796600000|2023-12-28 20:50:00|159.13|157.13|156.62|154.62|160.23|158.23|156.62|154.62|0
1703796900000|2023-12-28 20:55:00|156.47|154.47|158.5|156.5|158.81|156.81|155.69|153.69|0
1703797200000|2023-12-28 21:00:00|159.12|157.12|158.81|156.81|159.28|157.28|158.18|156.18|0
1703797500000|2023-12-28 21:05:00|158.96|156.96|159.12|157.12|159.75|157.75|158.96|156.96|0
1703797800000|2023-12-28 21:10:00|158.96|156.96|158.12|156.12|159.28|157.28|158.12|156.12|0
1703798100000|2023-12-28 21:15:00|158.53|156.33|158.53|156.33|158.69|156.49|158.37|156.17|0
1703798400000|2023-12-28 21:20:00|158.69|156.49|159|156.8|159.32|157.12|158.53|156.33|0
1703798700000|2023-12-28 21:25:00|158.84|156.64|159|156.8|159|156.8|158.68|156.48|0
1703799000000|2023-12-28 21:30:00|158.84|156.64|158.52|156.32|158.84|156.64|158.52|156.32|0
1703799300000|2023-12-28 21:35:00|158.68|156.48|158.52|156.32|158.84|156.64|158.52|156.32|0
1703799600000|2023-12-28 21:40:00|158.36|156.16|158.36|156.16|158.68|156.48|158.36|156.16|0
1703799900000|2023-12-28 21:45:00|158.44|156.24|157.89|155.69|158.52|156.32|157.89|155.69|0
1703800200000|2023-12-28 21:50:00|158.04|155.84|158.04|155.84|158.36|156.16|157.89|155.69|0
1703800500000|2023-12-28 21:55:00|158.11|155.91|158.11|155.91|158.27|156.07|158.04|155.84|0
1703800800000|2023-12-28 22:00:00|158.18|155.98|158.05|155.85|158.2|156|157.99|155.79|0
1703801100000|2023-12-28 22:05:00|157.97|155.77|157.96|155.76|157.97|155.77|157.96|155.76|0
1703801400000|2023-12-28 22:10:00|157.98|155.78|158.19|155.99|158.19|155.99|157.98|155.78|0
1703801700000|2023-12-28 22:15:00|158.24|156.04|158.26|156.06|158.47|156.27|158.07|155.87|0
1703802000000|2023-12-28 22:20:00|158.37|156.17|158.44|156.24|158.44|156.24|158.12|155.92|0
1703802300000|2023-12-28 22:25:00|158.42|156.22|158.42|156.22|158.42|156.22|158.4|156.2|0
1703802600000|2023-12-28 22:30:00|158.37|156.17|158.37|156.17|158.37|156.17|158.37|156.17|0
1703802900000|2023-12-28 22:35:00|158.42|156.22|158.42|156.22|158.49|156.29|158.42|156.22|0
1703803200000|2023-12-28 22:40:00|158.39|156.19|158.16|155.96|158.39|156.19|158.16|155.96|0
1703803500000|2023-12-28 22:45:00|158.15|155.95|158.25|156.05|158.32|156.12|158.15|155.95|0
1703803800000|2023-12-28 22:50:00|158.18|155.98|158.22|156.02|158.38|156.18|158.18|155.98|0
1703804100000|2023-12-28 22:55:00|158.19|155.99|158.22|156.02|158.24|156.04|158.19|155.99|0
1703804400000|2023-12-28 23:00:00|158.09|155.89|158.32|156.12|158.71|156.51|157.85|155.65|0
1703804700000|2023-12-28 23:05:00|158.4|156.2|158.95|156.75|158.95|156.75|158.32|156.12|0
1703805000000|2023-12-28 23:10:00|158.79|156.59|158.63|156.43|158.95|156.75|158.48|156.28|0
1703805300000|2023-12-28 23:15:00|158.79|156.59|158.95|156.75|159.1|156.9|158.47|156.27|0
1703805600000|2023-12-28 23:20:00|158.79|156.59|159.1|156.9|159.1|156.9|158.79|156.59|0
1703805900000|2023-12-28 23:25:00|159.26|157.06|159.41|157.21|159.42|157.22|159.26|157.06|0
1703806200000|2023-12-28 23:30:00|159.33|157.13|158.94|156.74|159.33|157.13|158.94|156.74|0
1703806500000|2023-12-28 23:35:00|158.78|156.58|159.41|157.21|159.41|157.21|158.62|156.42|0
1703806800000|2023-12-28 23:40:00|159.57|157.37|159.48|157.28|159.57|157.37|159.41|157.21|0
1703807100000|2023-12-28 23:45:00|159.41|157.21|159.25|157.05|159.41|157.21|158.93|156.73|0
1703807400000|2023-12-28 23:50:00|159.09|156.89|159.56|157.36|159.56|157.36|159.09|156.89|0
1703807700000|2023-12-28 23:55:00|159.64|157.44|159.4|157.2|159.72|157.52|159.24|157.04|0
1703808000000|2023-12-29 00:00:00|159.24|157.04|159.4|157.2|159.71|157.51|158.93|156.73|0
1703808300000|2023-12-29 00:05:00|159.56|157.36|159.08|156.88|159.56|157.36|159.08|156.88|0
1703808600000|2023-12-29 00:10:00|159|156.8|159.24|157.04|159.24|157.04|158.92|156.72|0
1703808900000|2023-12-29 00:15:00|159.08|156.88|159.23|157.03|159.39|157.19|158.92|156.72|0
1703809200000|2023-12-29 00:20:00|159.39|157.19|159.23|157.03|159.55|157.35|159.07|156.87|0
1703809500000|2023-12-29 00:25:00|159.07|156.87|159.39|157.19|159.39|157.19|159.07|156.87|0
1703809800000|2023-12-29 00:30:00|159.46|157.26|159.23|157.03|159.54|157.34|159.23|157.03|0
1703810100000|2023-12-29 00:35:00|159.22|157.02|159.38|157.18|159.38|157.18|159.07|156.87|0
1703810400000|2023-12-29 00:40:00|159.22|157.02|158.91|156.71|159.38|157.18|158.91|156.71|0
1703810700000|2023-12-29 00:45:00|159.06|156.86|159.38|157.18|159.53|157.33|159.06|156.86|0
1703811000000|2023-12-29 00:50:00|159.53|157.33|159.37|157.17|159.53|157.33|159.37|157.17|0
1703811300000|2023-12-29 00:55:00|159.53|157.33|159.53|157.33|159.53|157.33|159.37|157.17|0
1703811600000|2023-12-29 01:00:00|159.37|157.17|159.21|157.01|159.53|157.33|159.21|157.01|0
1703811900000|2023-12-29 01:05:00|159.05|156.85|158.26|156.06|159.05|156.85|157.95|155.75|0
1703812200000|2023-12-29 01:10:00|158.11|155.91|158.73|156.53|158.73|156.53|158.11|155.91|0
1703812500000|2023-12-29 01:15:00|158.89|156.69|159.2|157|159.2|157|158.73|156.53|0
1703812800000|2023-12-29 01:20:00|159.12|156.92|158.89|156.69|159.2|157|158.89|156.69|0
1703813100000|2023-12-29 01:25:00|158.73|156.53|159.04|156.84|159.04|156.84|158.73|156.53|0
1703813400000|2023-12-29 01:30:00|158.94|156.94|158.94|156.94|159.26|157.26|158.78|156.78|0
1703813700000|2023-12-29 01:35:00|159.1|157.1|159.41|157.41|159.57|157.57|158.94|156.94|0
1703814000000|2023-12-29 01:40:00|159.25|157.25|160.56|158.56|160.56|158.56|158.94|156.94|0
1703814300000|2023-12-29 01:45:00|160.41|158.41|160.25|158.25|160.56|158.56|160.25|158.25|0
1703814600000|2023-12-29 01:50:00|160.09|158.09|159.93|157.93|160.32|158.32|159.85|157.85|0
1703814900000|2023-12-29 01:55:00|159.77|157.77|159.61|157.61|159.93|157.93|159.45|157.45|0
1703815200000|2023-12-29 02:00:00|159.77|157.77|160.08|158.08|160.4|158.4|159.77|157.77|0
1703815500000|2023-12-29 02:05:00|159.92|157.92|159.76|157.76|160.08|158.08|159.76|157.76|0
1703815800000|2023-12-29 02:10:00|159.61|157.61|159.92|157.92|159.92|157.92|159.45|157.45|0
1703816100000|2023-12-29 02:15:00|159.76|157.76|159.76|157.76|159.92|157.92|159.76|157.76|0
1703816400000|2023-12-29 02:20:00|159.68|157.68|160.07|158.07|160.07|158.07|159.6|157.6|0
1703816700000|2023-12-29 02:25:00|159.99|157.99|159.91|157.91|160.07|158.07|159.75|157.75|0
1703817000000|2023-12-29 02:30:00|159.75|157.75|159.91|157.91|159.99|157.99|159.75|157.75|0
1703817300000|2023-12-29 02:35:00|160.07|158.07|160.06|158.06|160.07|158.07|159.91|157.91|0
1703817600000|2023-12-29 02:40:00|159.91|157.91|160.38|158.38|160.38|158.38|159.91|157.91|0
1703817900000|2023-12-29 02:45:00|160.54|158.54|160.38|158.38|160.69|158.69|160.38|158.38|0
1703818200000|2023-12-29 02:50:00|160.29|158.29|160.06|158.06|160.29|158.29|159.9|157.9|0
1703818500000|2023-12-29 02:55:00|160.22|158.22|160.06|158.06|160.22|158.22|160.06|158.06|0
1703818800000|2023-12-29 03:00:00|160.21|158.21|160.37|158.37|160.69|158.69|160.21|158.21|0
1703819100000|2023-12-29 03:05:00|160.53|158.53|160.52|158.52|160.53|158.53|160.37|158.37|0
1703819400000|2023-12-29 03:10:00|160.68|158.68|160.84|158.84|160.84|158.84|160.68|158.68|0
1703819700000|2023-12-29 03:15:00|161|159|160.68|158.68|161|159|160.52|158.52|0
1703820000000|2023-12-29 03:20:00|160.84|158.84|160.52|158.52|160.84|158.84|160.52|158.52|0
1703820300000|2023-12-29 03:25:00|160.36|158.36|160.51|158.51|160.52|158.52|160.36|158.36|0
1703820600000|2023-12-29 03:30:00|160.67|158.67|160.67|158.67|160.67|158.67|160.51|158.51|0
1703820900000|2023-12-29 03:35:00|160.51|158.51|160.35|158.35|160.67|158.67|160.35|158.35|0
1703821200000|2023-12-29 03:40:00|160.51|158.51|160.35|158.35|160.51|158.51|160.35|158.35|0
1703821500000|2023-12-29 03:45:00|160.51|158.51|160.51|158.51|160.51|158.51|160.51|158.51|0
1703821800000|2023-12-29 03:50:00|160.35|158.35|160.35|158.35|160.5|158.5|160.35|158.35|0
1703822100000|2023-12-29 03:55:00|160.34|158.34|160.34|158.34|160.34|158.34|160.19|158.19|0
1703822400000|2023-12-29 04:00:00|160.5|158.5|160.66|158.66|160.66|158.66|160.5|158.5|0
1703822700000|2023-12-29 04:05:00|160.81|158.81|160.81|158.81|160.81|158.81|160.81|158.81|0
1703823000000|2023-12-29 04:10:00|160.65|158.65|160.65|158.65|160.81|158.81|160.65|158.65|0
1703823300000|2023-12-29 04:15:00|160.81|158.81|160.49|158.49|160.81|158.81|160.33|158.33|0
1703823600000|2023-12-29 04:20:00|160.41|158.41|159.86|157.86|160.49|158.49|159.7|157.7|0
1703823900000|2023-12-29 04:25:00|160.01|158.01|159.85|157.85|160.01|158.01|159.85|157.85|0
1703824200000|2023-12-29 04:30:00|159.77|157.77|160.01|158.01|160.01|158.01|159.77|157.77|0
1703824500000|2023-12-29 04:35:00|160.17|158.17|159.85|157.85|160.17|158.17|159.85|157.85|0
1703824800000|2023-12-29 04:40:00|159.77|157.77|159.53|157.53|159.77|157.77|159.53|157.53|0
1703825100000|2023-12-29 04:45:00|159.61|157.61|160|158|160|158|159.53|157.53|0
1703825400000|2023-12-29 04:50:00|159.84|157.84|159.84|157.84|160|158|159.69|157.69|0
1703825700000|2023-12-29 04:55:00|160|158|159.84|157.84|160|158|159.84|157.84|0
1703826000000|2023-12-29 05:00:00|160|158|160|158|160.15|158.15|159.84|157.84|0
1703826300000|2023-12-29 05:05:00|160.15|158.15|160.31|158.31|160.47|158.47|160|158|0
1703826600000|2023-12-29 05:10:00|160.15|158.15|160.31|158.31|160.47|158.47|160.15|158.15|0
1703826900000|2023-12-29 05:15:00|160.47|158.47|160.3|158.3|160.62|158.62|160.3|158.3|0
1703827200000|2023-12-29 05:20:00|160.15|158.15|159.99|157.99|160.15|158.15|159.99|157.99|0
1703827500000|2023-12-29 05:25:00|160.06|158.06|160.46|158.46|160.46|158.46|160.06|158.06|0
1703827800000|2023-12-29 05:30:00|160.3|158.3|159.98|157.98|160.3|158.3|159.82|157.82|0
1703828100000|2023-12-29 05:35:00|160.14|158.14|160.14|158.14|160.3|158.3|160.14|158.14|0
1703828400000|2023-12-29 05:40:00|160.21|158.21|160.29|158.29|160.29|158.29|160.14|158.14|0
1703828700000|2023-12-29 05:45:00|160.21|158.21|160.13|158.13|160.29|158.29|160.13|158.13|0
1703829000000|2023-12-29 05:50:00|160.21|158.21|160.13|158.13|160.21|158.21|160.05|158.05|0
1703829300000|2023-12-29 05:55:00|160.29|158.29|160.6|158.6|160.6|158.6|160.29|158.29|0
1703829600000|2023-12-29 06:00:00|160.76|158.76|160.92|158.92|160.92|158.92|160.6|158.6|0
1703829900000|2023-12-29 06:05:00|160.76|158.76|160.76|158.76|160.76|158.76|160.6|158.6|0
1703830200000|2023-12-29 06:10:00|160.67|158.67|160.75|158.75|160.76|158.76|160.6|158.6|0
1703830500000|2023-12-29 06:15:00|160.59|158.59|160.75|158.75|160.75|158.75|160.59|158.59|0
1703831100000|2023-12-29 06:25:00|160.59|158.59|160.9|158.9|160.9|158.9|160.59|158.59|0
1703831400000|2023-12-29 06:30:00|160.82|158.82|160.9|158.9|160.9|158.9|160.74|158.74|0
1703831700000|2023-12-29 06:35:00|160.82|158.82|160.9|158.9|161.06|159.06|160.74|158.74|0
1703832000000|2023-12-29 06:40:00|160.74|158.74|160.9|158.9|160.9|158.9|160.74|158.74|0
1703832300000|2023-12-29 06:45:00|160.97|158.97|161.05|159.05|161.21|159.21|160.97|158.97|0
1703832600000|2023-12-29 06:50:00|161.21|159.21|161.21|159.21|161.21|159.21|161.21|159.21|0
1703832900000|2023-12-29 06:55:00|161.05|159.05|161.05|159.05|161.05|159.05|161.05|159.05|0
1703833200000|2023-12-29 07:00:00|160.89|158.89|161.2|159.2|161.36|159.36|160.89|158.89|0
1703833500000|2023-12-29 07:05:00|161.05|159.05|161.36|159.36|161.52|159.52|161.05|159.05|0
1703833800000|2023-12-29 07:10:00|161.52|159.52|161.52|159.52|161.52|159.52|161.2|159.2|0
1703834100000|2023-12-29 07:15:00|161.36|159.36|161.36|159.36|161.52|159.52|161.36|159.36|0
1703834400000|2023-12-29 07:20:00|161.51|159.51|161.35|159.35|161.51|159.51|161.2|159.2|0
1703834700000|2023-12-29 07:25:00|161.51|159.51|161.19|159.19|161.51|159.51|161.19|159.19|0
1703835000000|2023-12-29 07:30:00|161.03|159.03|161.35|159.35|161.51|159.51|161.03|159.03|0
1703835300000|2023-12-29 07:35:00|161.51|159.51|161.51|159.51|161.51|159.51|161.35|159.35|0
1703835600000|2023-12-29 07:40:00|161.5|159.5|161.03|159.03|161.5|159.5|161.03|159.03|0
1703835900000|2023-12-29 07:45:00|160.94|158.94|161.02|159.02|161.18|159.18|160.79|158.79|0
1703836200000|2023-12-29 07:50:00|160.87|158.87|161.02|159.02|161.18|159.18|160.87|158.87|0
1703836500000|2023-12-29 07:55:00|160.86|158.86|160.78|158.78|161.18|159.18|160.7|158.7|0
1703836800000|2023-12-29 08:00:00|160.86|158.86|161.81|159.81|161.81|159.81|160.86|158.86|0
1703837100000|2023-12-29 08:05:00|161.97|159.97|161.25|159.25|162.13|160.13|161.25|159.25|0
1703837400000|2023-12-29 08:10:00|161.33|159.33|162.12|160.12|162.12|160.12|161.33|159.33|0
1703837700000|2023-12-29 08:15:00|162.04|160.04|162.44|160.44|162.76|160.76|162.04|160.04|0
1703838000000|2023-12-29 08:20:00|162.6|160.6|162.6|160.6|162.76|160.76|162.28|160.28|0
1703838300000|2023-12-29 08:25:00|162.76|160.76|163.39|161.39|163.39|161.39|162.6|160.6|0
1703838600000|2023-12-29 08:30:00|163.23|161.23|162.91|160.91|163.23|161.23|162.59|160.59|0
1703838900000|2023-12-29 08:35:00|162.75|160.75|162.59|160.59|162.91|160.91|162.43|160.43|0
1703839200000|2023-12-29 08:40:00|162.43|160.43|162.11|160.11|162.59|160.59|161.95|159.95|0
1703839500000|2023-12-29 08:45:00|162.03|160.03|161.31|159.31|162.27|160.27|161.31|159.31|0
1703839800000|2023-12-29 08:50:00|161.47|159.47|161.63|159.63|161.79|159.79|161.31|159.31|0
1703840100000|2023-12-29 08:55:00|161.55|159.55|161.63|159.63|161.63|159.63|160.83|158.83|0
1703840400000|2023-12-29 09:00:00|161.78|159.78|161.94|159.94|161.94|159.94|161.47|159.47|0
1703840700000|2023-12-29 09:05:00|162.02|160.02|161.94|159.94|162.26|160.26|161.78|159.78|0
1703841000000|2023-12-29 09:10:00|161.78|159.78|161.62|159.62|161.94|159.94|161.3|159.3|0
1703841300000|2023-12-29 09:15:00|161.46|159.46|161.62|159.62|161.62|159.62|160.98|158.98|0
1703841600000|2023-12-29 09:20:00|161.46|159.46|160.98|158.98|161.62|159.62|160.98|158.98|0
1703841900000|2023-12-29 09:25:00|161.14|159.14|160.98|158.98|161.45|159.45|160.82|158.82|0
1703842200000|2023-12-29 09:30:00|160.82|158.82|161.13|159.13|161.45|159.45|160.82|158.82|0
1703842500000|2023-12-29 09:35:00|161.05|159.05|160.66|158.66|161.29|159.29|160.5|158.5|0
1703842800000|2023-12-29 09:40:00|160.81|158.81|160.02|158.02|160.97|158.97|160.02|158.02|0
1703843100000|2023-12-29 09:45:00|159.86|157.86|159.86|157.86|160.18|158.18|159.55|157.55|0
1703843400000|2023-12-29 09:50:00|160.02|158.02|159.62|157.62|160.33|158.33|159.62|157.62|0
1703843700000|2023-12-29 09:55:00|159.54|157.54|159.38|157.38|159.7|157.7|159.38|157.38|0
1703844000000|2023-12-29 10:00:00|159.54|157.54|159.3|157.3|159.7|157.7|159.07|157.07|0
1703844300000|2023-12-29 10:05:00|159.22|157.22|159.22|157.22|159.54|157.54|159.06|157.06|0
1703844600000|2023-12-29 10:10:00|159.06|157.06|159.53|157.53|159.69|157.69|159.06|157.06|0
1703844900000|2023-12-29 10:15:00|159.38|157.38|158.74|156.74|160.16|158.16|158.59|156.59|0
1703845200000|2023-12-29 10:20:00|158.66|156.66|158.74|156.74|158.9|156.9|158.58|156.58|0
1703845500000|2023-12-29 10:25:00|158.58|156.58|158.74|156.74|159.05|157.05|158.58|156.58|0
1703845800000|2023-12-29 10:30:00|158.66|156.66|158.89|156.89|158.9|156.9|158.42|156.42|0
1703846100000|2023-12-29 10:35:00|159.05|157.05|159.52|157.52|159.68|157.68|159.05|157.05|0
1703846400000|2023-12-29 10:40:00|159.36|157.36|159.52|157.52|159.84|157.84|159.2|157.2|0
1703846700000|2023-12-29 10:45:00|159.36|157.36|159.2|157.2|159.83|157.83|159.2|157.2|0
1703847000000|2023-12-29 10:50:00|159.28|157.28|159.83|157.83|159.99|157.99|159.2|157.2|0
1703847300000|2023-12-29 10:55:00|159.75|157.75|159.67|157.67|160.14|158.14|159.51|157.51|0
1703847600000|2023-12-29 11:00:00|159.83|157.83|159.67|157.67|159.83|157.83|159.2|157.2|0
1703847900000|2023-12-29 11:05:00|159.51|157.51|159.82|157.82|159.82|157.82|159.51|157.51|0
1703848200000|2023-12-29 11:10:00|159.66|157.66|159.5|157.5|159.98|157.98|159.5|157.5|0
1703848500000|2023-12-29 11:15:00|159.35|157.35|159.66|157.66|159.66|157.66|159.19|157.19|0
1703848800000|2023-12-29 11:20:00|159.5|157.5|159.82|157.82|159.97|157.97|159.5|157.5|0
1703849100000|2023-12-29 11:25:00|159.66|157.66|159.34|157.34|159.81|157.81|159.18|157.18|0
1703849400000|2023-12-29 11:30:00|159.18|157.18|159.49|157.49|159.65|157.65|159.02|157.02|0
1703849700000|2023-12-29 11:35:00|159.65|157.65|160.12|158.12|160.13|158.13|159.65|157.65|0
1703850000000|2023-12-29 11:40:00|160.04|158.04|160.44|158.44|160.91|158.91|159.97|157.97|0
1703850300000|2023-12-29 11:45:00|160.6|158.6|159.8|157.8|160.75|158.75|159.8|157.8|0
1703850600000|2023-12-29 11:50:00|159.96|157.96|160.12|158.12|160.12|158.12|159.96|157.96|0
1703850900000|2023-12-29 11:55:00|159.96|157.96|159.8|157.8|160.27|158.27|159.8|157.8|0
1703851200000|2023-12-29 12:00:00|159.96|157.96|159.17|157.17|160.11|158.11|159.17|157.17|0
1703851500000|2023-12-29 12:05:00|159.32|157.32|158.38|156.38|159.32|157.32|157.91|155.91|0
1703851800000|2023-12-29 12:10:00|158.22|156.22|157.75|155.75|158.85|156.85|157.12|155.12|0
1703852100000|2023-12-29 12:15:00|157.59|155.59|158.06|156.06|158.06|156.06|157.43|155.43|0
1703852400000|2023-12-29 12:20:00|158.21|156.21|158.05|156.05|158.68|156.68|157.9|155.9|0
1703852700000|2023-12-29 12:25:00|158.21|156.21|157.43|155.43|158.21|156.21|157.43|155.43|0
1703853000000|2023-12-29 12:30:00|157.42|155.42|156.95|154.95|158.05|156.05|156.64|154.64|0
1703853300000|2023-12-29 12:35:00|157.11|155.11|155.86|153.86|157.27|155.27|155.55|153.55|0
1703853600000|2023-12-29 12:40:00|156.01|154.01|156.79|154.79|156.95|154.95|155.86|153.86|0
1703853900000|2023-12-29 12:45:00|156.64|154.64|156.32|154.32|156.79|154.79|156.17|154.17|0
1703854200000|2023-12-29 12:50:00|156.16|154.16|156.63|154.63|156.63|154.63|156.16|154.16|0
1703854500000|2023-12-29 12:55:00|156.55|154.55|156.63|154.63|156.79|154.79|156.32|154.32|0
1703854800000|2023-12-29 13:00:00|156.47|154.47|156.31|154.31|156.63|154.63|155.85|153.85|0
1703855100000|2023-12-29 13:05:00|156.47|154.47|157.64|155.64|157.72|155.72|156.47|154.47|0
1703855400000|2023-12-29 13:10:00|157.72|155.72|156.47|154.47|157.88|155.88|156.15|154.15|0
1703855700000|2023-12-29 13:15:00|156.31|154.31|155.99|153.99|156.46|154.46|155.37|153.37|0
1703856000000|2023-12-29 13:20:00|156.15|154.15|156.93|154.93|156.93|154.93|156.15|154.15|0
1703856300000|2023-12-29 13:25:00|156.77|154.77|157.08|155.08|157.08|155.08|156.46|154.46|0
1703856600000|2023-12-29 13:30:00|156.93|154.93|157.39|155.39|157.39|155.39|156.92|154.92|0
1703856900000|2023-12-29 13:35:00|157.55|155.55|156.92|154.92|157.71|155.71|156.92|154.92|0
1703857200000|2023-12-29 13:40:00|156.77|154.77|156.92|154.92|157.39|155.39|156.76|154.76|0
1703857500000|2023-12-29 13:45:00|156.76|154.76|156.45|154.45|156.84|154.84|156.29|154.29|0
1703857800000|2023-12-29 13:50:00|156.29|154.29|155.82|153.82|156.37|154.37|155.67|153.67|0
1703858100000|2023-12-29 13:55:00|155.67|153.67|155.51|153.51|155.98|153.98|155.51|153.51|0
1703858400000|2023-12-29 14:00:00|155.66|153.66|156.13|154.13|156.6|154.6|155.66|153.66|0
1703858700000|2023-12-29 14:05:00|155.97|153.97|156.28|154.28|156.28|154.28|155.66|153.66|0
1703859000000|2023-12-29 14:10:00|156.36|154.36|156.12|154.12|156.44|154.44|155.81|153.81|0
1703859300000|2023-12-29 14:15:00|156.2|154.2|156.12|154.12|156.44|154.44|155.81|153.81|0
1703859600000|2023-12-29 14:20:00|156.28|154.28|155.81|153.81|156.28|154.28|155.81|153.81|0
1703859900000|2023-12-29 14:25:00|155.96|153.96|155.34|153.34|155.96|153.96|154.87|152.87|0
1703860200000|2023-12-29 14:30:00|155.03|153.03|157.52|155.52|157.68|155.68|154.87|152.87|0
1703860500000|2023-12-29 14:35:00|157.37|155.37|158.15|156.15|158.46|156.46|156.74|154.74|0
1703860800000|2023-12-29 14:40:00|157.99|155.99|158.3|156.3|158.46|156.46|156.65|154.65|0
1703861100000|2023-12-29 14:45:00|158.14|156.14|157.51|155.51|158.3|156.3|157.36|155.36|0
1703861400000|2023-12-29 14:50:00|157.36|155.36|157.51|155.51|158.3|156.3|157.04|155.04|0
1703861700000|2023-12-29 14:55:00|157.67|155.67|157.51|155.51|157.98|155.98|157.04|155.04|0
1703862000000|2023-12-29 15:00:00|157.67|155.67|158.14|156.14|158.29|156.29|157.51|155.51|0
1703862300000|2023-12-29 15:05:00|158.29|156.29|157.66|155.66|159.39|157.39|157.51|155.51|0
1703862600000|2023-12-29 15:10:00|157.51|155.51|156.88|154.88|158.29|156.29|156.72|154.72|0
1703862900000|2023-12-29 15:15:00|156.72|154.72|157.11|155.11|157.34|155.34|156.41|154.41|0
1703863200000|2023-12-29 15:20:00|157.03|155.03|156.25|154.25|157.5|155.5|156.09|154.09|0
1703863500000|2023-12-29 15:25:00|156.4|154.4|157.34|155.34|157.34|155.34|156.25|154.25|0
1703863800000|2023-12-29 15:30:00|157.41|155.41|155|153|157.65|155.65|154.07|152.07|0
1703864100000|2023-12-29 15:35:00|154.53|152.53|154.37|152.37|155.46|153.46|154.22|152.22|0
1703864400000|2023-12-29 15:40:00|154.22|152.22|152.21|150.21|154.53|152.53|151.9|149.9|0
1703864700000|2023-12-29 15:45:00|152.52|150.52|149.3|147.3|152.82|150.82|146.87|144.87|0
1703865000000|2023-12-29 15:50:00|149.6|147.6|148.54|146.54|150.82|148.82|148.23|146.23|0
1703865300000|2023-12-29 15:55:00|148.38|146.38|149.45|147.45|150.51|148.51|147.93|145.93|0
1703865600000|2023-12-29 16:00:00|149.6|147.6|150.36|148.36|150.82|148.82|149.29|147.29|0
1703865900000|2023-12-29 16:05:00|150.51|148.51|148.22|146.22|150.66|148.66|147.17|145.17|0
1703866200000|2023-12-29 16:10:00|147.92|145.92|145.21|143.21|148.38|146.38|145.06|143.06|0
1703866500000|2023-12-29 16:15:00|145.06|143.06|144.31|142.31|145.21|143.21|141.49|139.49|0
1703866800000|2023-12-29 16:20:00|144.16|142.16|142.22|140.22|144.31|142.31|141.78|139.78|0
1703867100000|2023-12-29 16:25:00|142.52|140.52|140.59|138.59|142.96|140.96|140.15|138.15|0
1703867400000|2023-12-29 16:30:00|140.15|138.15|140.45|138.45|142.22|140.22|140.01|138.01|0
1703867700000|2023-12-29 16:35:00|140.44|138.44|140.5|138.5|140.74|138.74|137.04|135.04|0
1703868000000|2023-12-29 16:40:00|140.35|138.35|140.35|138.35|141.24|139.24|139.61|137.61|0
1703868300000|2023-12-29 16:45:00|140.5|138.5|142.28|140.28|142.28|140.28|140.05|138.05|0
1703868600000|2023-12-29 16:50:00|142.42|140.42|141.68|139.68|142.42|140.42|139.46|137.46|0
1703868900000|2023-12-29 16:55:00|141.38|139.38|140.79|138.79|142.27|140.27|140.64|138.64|0
1703869200000|2023-12-29 17:00:00|140.64|138.64|140.64|138.64|142.87|140.87|140.49|138.49|0
1703869500000|2023-12-29 17:05:00|140.49|138.49|139.01|137.01|140.56|138.56|138.42|136.42|0
1703869800000|2023-12-29 17:10:00|139.16|137.16|137.69|135.69|139.89|137.89|137.4|135.4|0
1703870100000|2023-12-29 17:15:00|137.54|135.54|138.42|136.42|139.01|137.01|137.1|135.1|0
1703870400000|2023-12-29 17:20:00|138.56|136.56|136.95|134.95|139.45|137.45|135.5|133.5|0
1703870700000|2023-12-29 17:25:00|137.1|135.1|136.95|134.95|137.54|135.54|136.37|134.37|0
1703871000000|2023-12-29 17:30:00|136.81|134.81|138.41|136.41|138.71|136.71|136.51|134.51|0
1703871300000|2023-12-29 17:35:00|138.33|136.33|139.14|137.14|139.29|137.29|137.82|135.82|0
1703871600000|2023-12-29 17:40:00|139.29|137.29|139.88|137.88|140.03|138.03|138.85|136.85|0
1703871900000|2023-12-29 17:45:00|139.73|137.73|139.43|137.43|140.91|138.91|139.29|137.29|0
1703872200000|2023-12-29 17:50:00|139.14|137.14|140.46|138.46|141.06|139.06|138.99|136.99|0
1703872500000|2023-12-29 17:55:00|140.76|138.76|142.24|140.24|142.69|140.69|140.76|138.76|0
1703872800000|2023-12-29 18:00:00|142.16|140.16|143.88|141.88|144.33|142.33|141.35|139.35|0
1703873100000|2023-12-29 18:05:00|144.03|142.03|142.21|140.21|144.93|142.93|142.06|140.06|0
1703873400000|2023-12-29 18:10:00|142.37|140.37|142.36|140.36|143.72|141.72|142.06|140.06|0
1703873700000|2023-12-29 18:15:00|142.51|140.51|140.41|138.41|142.51|140.51|140.26|138.26|0
1703874000000|2023-12-29 18:20:00|140.26|138.26|140.26|138.26|141.16|139.16|139.21|137.21|0
1703874300000|2023-12-29 18:25:00|140.41|138.41|139.95|137.95|140.85|138.85|139.73|137.73|0
1703874600000|2023-12-29 18:30:00|140.1|138.1|140.85|138.85|141.9|139.9|139.95|137.95|0
1703874900000|2023-12-29 18:35:00|141|139|142.95|140.95|142.95|140.95|141|139|0
1703875200000|2023-12-29 18:40:00|142.8|140.8|143.41|141.41|144.32|142.32|142.5|140.5|0
1703875500000|2023-12-29 18:45:00|143.56|141.56|144.77|142.77|144.92|142.92|142.8|140.8|0
1703875800000|2023-12-29 18:50:00|144.62|142.62|142.49|140.49|145.07|143.07|142.49|140.49|0
1703876100000|2023-12-29 18:55:00|142.34|140.34|143.25|141.25|144.01|142.01|142.04|140.04|0
1703876400000|2023-12-29 19:00:00|143.4|141.4|143.55|141.55|144.46|142.46|142.79|140.79|0
1703876700000|2023-12-29 19:05:00|143.4|141.4|143.24|141.24|144.31|142.31|143.09|141.09|0
1703877000000|2023-12-29 19:10:00|143.32|141.32|143.24|141.24|144|142|142.49|140.49|0
1703877300000|2023-12-29 19:15:00|143.09|141.09|144.3|142.3|144.3|142.3|142.79|140.79|0
1703877600000|2023-12-29 19:20:00|144.45|142.45|145.36|143.36|145.82|143.82|144|142|0
1703877900000|2023-12-29 19:25:00|145.52|143.52|143.38|141.38|145.82|143.82|143.08|141.08|0
1703878200000|2023-12-29 19:30:00|143.54|141.54|144.75|142.75|144.9|142.9|143.54|141.54|0
1703878500000|2023-12-29 19:35:00|144.52|142.52|144.9|142.9|145.36|143.36|144.29|142.29|0
1703878800000|2023-12-29 19:40:00|144.75|142.75|145.2|143.2|145.66|143.66|144.59|142.59|0
1703879100000|2023-12-29 19:45:00|145.51|143.51|145.96|143.96|146.12|144.12|145.05|143.05|0
1703879400000|2023-12-29 19:50:00|146.11|144.11|146.42|144.42|146.88|144.88|145.81|143.81|0
1703879700000|2023-12-29 19:55:00|146.57|144.57|146.57|144.57|147.34|145.34|146.11|144.11|0
1703880000000|2023-12-29 20:00:00|146.72|144.72|144.34|142.34|146.88|144.88|144.04|142.04|0
1703880300000|2023-12-29 20:05:00|144.19|142.19|147.09|145.09|147.25|145.25|143.58|141.58|0
1703880600000|2023-12-29 20:10:00|147.25|145.25|147.09|145.09|148.17|146.17|145.71|143.71|0
1703880900000|2023-12-29 20:15:00|146.78|144.78|145.71|143.71|147.55|145.55|145.56|143.56|0
1703881200000|2023-12-29 20:20:00|145.56|143.56|145.55|143.55|146.17|144.17|143.73|141.73|0
1703881500000|2023-12-29 20:25:00|145.63|143.63|147.55|145.55|148.01|146.01|145.55|143.55|0
1703881800000|2023-12-29 20:30:00|147.08|145.08|145.7|143.7|147.39|145.39|145.55|143.55|0
1703882100000|2023-12-29 20:35:00|145.85|143.85|146.31|144.31|146.62|144.62|145.7|143.7|0
1703882400000|2023-12-29 20:40:00|146.47|144.47|144.63|142.63|147.23|145.23|144.63|142.63|0
1703882700000|2023-12-29 20:45:00|144.47|142.47|143.83|141.83|145.54|143.54|143.83|141.83|0
1703883000000|2023-12-29 20:50:00|143.07|141.07|141.55|139.55|146.73|144.73|141.4|139.4|0
1703883300000|2023-12-29 20:55:00|141.4|139.4|145.34|143.34|147.8|145.8|140.05|138.05|0
1703883600000|2023-12-29 21:00:00|145.5|143.5|143.21|141.21|145.5|143.5|142.91|140.91|0
1703883900000|2023-12-29 21:05:00|143.36|141.36|143.06|141.06|143.67|141.67|142.76|140.76|0
1703884200000|2023-12-29 21:10:00|142.91|140.91|142.45|140.45|142.91|140.91|142.3|140.3|0
1704158700000|2024-01-02 01:25:00|148.4|146.2|147.94|145.74|148.4|146.2|147.63|145.43|0
1704159000000|2024-01-02 01:30:00|147.84|145.84|147.53|145.53|148.14|146.14|147.53|145.53|0
1704159300000|2024-01-02 01:35:00|147.37|145.37|146.91|144.91|147.53|145.53|146.91|144.91|0
1704159600000|2024-01-02 01:40:00|146.76|144.76|146.14|144.14|146.83|144.83|145.84|143.84|0
1704159900000|2024-01-02 01:45:00|146.3|144.3|146.14|144.14|147.06|145.06|145.99|143.99|0
1704160200000|2024-01-02 01:50:00|146.29|144.29|146.6|144.6|146.6|144.6|146.14|144.14|0
1704160500000|2024-01-02 01:55:00|146.75|144.75|146.44|144.44|146.75|144.75|146.29|144.29|0
1704160800000|2024-01-02 02:00:00|146.52|144.52|146.75|144.75|147.05|145.05|146.44|144.44|0
1704161100000|2024-01-02 02:05:00|146.59|144.59|146.74|144.74|146.74|144.74|146.44|144.44|0
1704161400000|2024-01-02 02:10:00|146.59|144.59|146.74|144.74|146.74|144.74|146.44|144.44|0
1704161700000|2024-01-02 02:15:00|146.59|144.59|146.43|144.43|146.74|144.74|146.2|144.2|0
1704162000000|2024-01-02 02:20:00|146.35|144.35|146.74|144.74|146.74|144.74|146.35|144.35|0
1704162300000|2024-01-02 02:25:00|146.73|144.73|146.58|144.58|146.89|144.89|146.43|144.43|0
1704162600000|2024-01-02 02:30:00|146.43|144.43|146.43|144.43|146.58|144.58|146.27|144.27|0
1704162900000|2024-01-02 02:35:00|146.42|144.42|146.42|144.42|146.58|144.58|145.96|143.96|0
1704163200000|2024-01-02 02:40:00|146.27|144.27|146.27|144.27|146.57|144.57|146.12|144.12|0
1704163500000|2024-01-02 02:45:00|146.42|144.42|146.42|144.42|146.57|144.57|146.42|144.42|0
1704163800000|2024-01-02 02:50:00|146.26|144.26|145.65|143.65|146.26|144.26|145.35|143.35|0
1704164100000|2024-01-02 02:55:00|145.8|143.8|146.26|144.26|146.26|144.26|145.72|143.72|0
1704164400000|2024-01-02 03:00:00|146.41|144.41|146.56|144.56|146.72|144.72|146.26|144.26|0
1704164700000|2024-01-02 03:05:00|146.71|144.71|146.71|144.71|146.71|144.71|146.71|144.71|0
1704165000000|2024-01-02 03:10:00|146.87|144.87|146.86|144.86|147.17|145.17|146.86|144.86|0
1704165300000|2024-01-02 03:15:00|147.02|145.02|146.4|144.4|147.02|145.02|146.4|144.4|0
1704165600000|2024-01-02 03:20:00|146.25|144.25|146.4|144.4|146.4|144.4|146.25|144.25|0
1704165900000|2024-01-02 03:25:00|146.55|144.55|146.7|144.7|146.7|144.7|146.55|144.55|0
1704166200000|2024-01-02 03:30:00|146.55|144.55|146.55|144.55|146.7|144.7|146.55|144.55|0
1704166500000|2024-01-02 03:35:00|146.7|144.7|146.31|144.31|146.7|144.7|146.09|144.09|0
1704166800000|2024-01-02 03:40:00|146.39|144.39|146.7|144.7|146.7|144.7|146.39|144.39|0
1704167100000|2024-01-02 03:45:00|146.85|144.85|146.69|144.69|147|145|146.69|144.69|0
1704167400000|2024-01-02 03:50:00|146.61|144.61|146.39|144.39|146.69|144.69|146.08|144.08|0
1704167700000|2024-01-02 03:55:00|146.54|144.54|146.69|144.69|146.69|144.69|146.46|144.46|0
1704168000000|2024-01-02 04:00:00|146.54|144.54|146.53|144.53|146.54|144.54|146.38|144.38|0
1704168300000|2024-01-02 04:05:00|146.61|144.61|146.68|144.68|146.69|144.69|146.53|144.53|0
1704168600000|2024-01-02 04:10:00|146.53|144.53|146.99|144.99|146.99|144.99|146.53|144.53|0
1704169200000|2024-01-02 04:20:00|146.91|144.91|146.98|144.98|146.99|144.99|146.83|144.83|0
1704169500000|2024-01-02 04:25:00|146.83|144.83|146.98|144.98|146.98|144.98|146.83|144.83|0
1704169800000|2024-01-02 04:30:00|147.05|145.05|147.29|145.29|147.29|145.29|146.98|144.98|0
1704170100000|2024-01-02 04:35:00|147.44|145.44|147.74|145.74|147.9|145.9|147.28|145.28|0
1704170400000|2024-01-02 04:40:00|147.9|145.9|147.43|145.43|147.9|145.9|147.43|145.43|0
1704170700000|2024-01-02 04:45:00|147.59|145.59|147.74|145.74|147.74|145.74|147.59|145.59|0
1704171000000|2024-01-02 04:50:00|147.58|145.58|147.58|145.58|147.74|145.74|147.58|145.58|0
1704171300000|2024-01-02 04:55:00|147.66|145.66|147.43|145.43|147.74|145.74|147.43|145.43|0
1704171600000|2024-01-02 05:00:00|147.58|145.58|147.73|145.73|147.89|145.89|147.43|145.43|0
1704171900000|2024-01-02 05:05:00|147.89|145.89|147.88|145.88|147.89|145.89|147.58|145.58|0
1704172200000|2024-01-02 05:10:00|148.04|146.04|148.81|146.81|148.81|146.81|148.04|146.04|0
1704172500000|2024-01-02 05:15:00|148.65|146.65|148.65|146.65|148.81|146.81|148.49|146.49|0
1704172800000|2024-01-02 05:20:00|148.8|146.8|148.65|146.65|148.8|146.8|148.49|146.49|0
1704173100000|2024-01-02 05:25:00|148.8|146.8|148.49|146.49|149.11|147.11|148.49|146.49|0
1704173400000|2024-01-02 05:30:00|148.64|146.64|148.49|146.49|148.64|146.64|148.18|146.18|0
1704173700000|2024-01-02 05:35:00|148.56|146.56|148.33|146.33|148.64|146.64|148.18|146.18|0
1704174000000|2024-01-02 05:40:00|148.4|146.4|148.48|146.48|148.48|146.48|148.33|146.33|0
1704174300000|2024-01-02 05:45:00|148.33|146.33|148.17|146.17|148.33|146.33|148.17|146.17|0
1704174600000|2024-01-02 05:50:00|148.24|146.24|148.48|146.48|148.63|146.63|148.24|146.24|0
1704174900000|2024-01-02 05:55:00|148.32|146.32|148.47|146.47|148.48|146.48|148.32|146.32|0
1704175200000|2024-01-02 06:00:00|148.63|146.63|148.47|146.47|148.63|146.63|148.24|146.24|0
1704175500000|2024-01-02 06:05:00|148.63|146.63|148.01|146.01|148.63|146.63|147.85|145.85|0
1704175800000|2024-01-02 06:10:00|148.08|146.08|147.7|145.7|148.16|146.16|147.7|145.7|0
1704176100000|2024-01-02 06:15:00|147.85|145.85|147.69|145.69|147.85|145.85|147.69|145.69|0
1704176400000|2024-01-02 06:20:00|147.85|145.85|147.85|145.85|147.85|145.85|147.69|145.69|0
1704176700000|2024-01-02 06:25:00|148|146|147.84|145.84|148|146|147.69|145.69|0
1704177000000|2024-01-02 06:30:00|148|146|147.23|145.23|148|146|147.23|145.23|0
1704177300000|2024-01-02 06:35:00|147.38|145.38|147.22|145.22|147.53|145.53|147.07|145.07|0
1704177600000|2024-01-02 06:40:00|147.14|145.14|147.53|145.53|147.53|145.53|147.07|145.07|0
1704177900000|2024-01-02 06:45:00|147.68|145.68|147.83|145.83|147.99|145.99|147.6|145.6|0
1704178200000|2024-01-02 06:50:00|147.99|145.99|147.68|145.68|147.99|145.99|147.52|145.52|0
1704178500000|2024-01-02 06:55:00|147.52|145.52|147.06|145.06|147.68|145.68|146.91|144.91|0
1704178800000|2024-01-02 07:00:00|147.21|145.21|147.21|145.21|147.83|145.83|147.13|145.13|0
1704179100000|2024-01-02 07:05:00|147.37|145.37|147.82|145.82|147.82|145.82|147.29|145.29|0
1704179400000|2024-01-02 07:10:00|147.98|145.98|148.75|146.75|148.9|146.9|147.98|145.98|0
1704179700000|2024-01-02 07:15:00|148.9|146.9|148.9|146.9|149.13|147.13|148.59|146.59|0
1704180000000|2024-01-02 07:20:00|149.05|147.05|149.2|147.2|149.21|147.21|148.74|146.74|0
1704180300000|2024-01-02 07:25:00|149.36|147.36|149.05|147.05|149.36|147.36|148.89|146.89|0
1704180600000|2024-01-02 07:30:00|149.12|147.12|149.05|147.05|149.12|147.12|148.74|146.74|0
1704180900000|2024-01-02 07:35:00|148.89|146.89|148.73|146.73|148.89|146.89|148.58|146.58|0
1704181200000|2024-01-02 07:40:00|148.58|146.58|147.96|145.96|148.73|146.73|147.96|145.96|0
1704181500000|2024-01-02 07:45:00|148.03|146.03|148.27|146.27|148.58|146.58|147.81|145.81|0
1704181800000|2024-01-02 07:50:00|148.34|146.34|148.26|146.26|148.57|146.57|148.11|146.11|0
1704182100000|2024-01-02 07:55:00|148.18|146.18|148.42|146.42|148.88|146.88|148.18|146.18|0
1704182400000|2024-01-02 08:00:00|148.72|146.72|150.58|148.58|150.58|148.58|148.57|146.57|0
1704182700000|2024-01-02 08:05:00|150.43|148.43|149.65|147.65|150.58|148.58|149.34|147.34|0
1704183000000|2024-01-02 08:10:00|149.49|147.49|149.95|147.95|149.95|147.95|149.18|147.18|0
1704183300000|2024-01-02 08:15:00|149.8|147.8|150.26|148.26|150.26|148.26|149.33|147.33|0
1704183600000|2024-01-02 08:20:00|150.11|148.11|150.42|148.42|150.57|148.57|149.56|147.56|0
1704183900000|2024-01-02 08:25:00|150.57|148.57|150.8|148.8|150.88|148.88|150.26|148.26|0
1704184200000|2024-01-02 08:30:00|150.88|148.88|151.66|149.66|151.81|149.81|150.88|148.88|0
1704184500000|2024-01-02 08:35:00|151.57|149.57|151.65|149.65|151.81|149.81|151.34|149.34|0
1704184800000|2024-01-02 08:40:00|151.5|149.5|151.65|149.65|151.81|149.81|151.34|149.34|0
1704185100000|2024-01-02 08:45:00|151.5|149.5|150.71|148.71|151.5|149.5|150.56|148.56|0
1704185400000|2024-01-02 08:50:00|150.63|148.63|151.02|149.02|151.02|149.02|150.56|148.56|0
1704185700000|2024-01-02 08:55:00|150.94|148.94|151.02|149.02|151.18|149.18|150.71|148.71|0
1704186000000|2024-01-02 09:00:00|150.86|148.86|150.09|148.09|150.86|148.86|150.09|148.09|0
1704186300000|2024-01-02 09:05:00|150.08|148.08|149.62|147.62|150.08|148.08|149.62|147.62|0
1704186600000|2024-01-02 09:10:00|149.46|147.46|148.69|146.69|149.46|147.46|148.23|146.23|0
1704186900000|2024-01-02 09:15:00|148.53|146.53|147.45|145.45|148.53|146.53|147.45|145.45|0
1704187200000|2024-01-02 09:20:00|147.3|145.3|146.99|144.99|147.45|145.45|146.84|144.84|0
1704187500000|2024-01-02 09:25:00|146.68|144.68|147.14|145.14|147.14|145.14|146.53|144.53|0
1704187800000|2024-01-02 09:30:00|147.06|145.06|146.68|144.68|147.29|145.29|146.6|144.6|0
1704188100000|2024-01-02 09:35:00|146.52|144.52|145.3|143.3|146.52|144.52|145.3|143.3|0
1704188400000|2024-01-02 09:40:00|145.15|143.15|145.45|143.45|145.45|143.45|144.69|142.69|0
1704188700000|2024-01-02 09:45:00|145.6|143.6|144.99|142.99|145.75|143.75|144.99|142.99|0
1704189000000|2024-01-02 09:50:00|145.14|143.14|144|142|145.14|143.14|143.92|141.92|0
1704189300000|2024-01-02 09:55:00|144.08|142.08|144.68|142.68|144.99|142.99|143.92|141.92|0
1704189600000|2024-01-02 10:00:00|144.83|142.83|144.53|142.53|144.98|142.98|144.37|142.37|0
1704189900000|2024-01-02 10:05:00|144.37|142.37|144.07|142.07|144.98|142.98|144.07|142.07|0
1704190200000|2024-01-02 10:10:00|144.22|142.22|143.31|141.31|144.52|142.52|143.16|141.16|0
1704190500000|2024-01-02 10:15:00|143.46|141.46|144.06|142.06|144.29|142.29|143.46|141.46|0
1704190800000|2024-01-02 10:20:00|144.22|142.22|143.91|141.91|144.82|142.82|143.91|141.91|0
1704191100000|2024-01-02 10:25:00|143.76|141.76|143.15|141.15|144.06|142.06|142.7|140.7|0
1704191400000|2024-01-02 10:30:00|143.3|141.3|143.75|141.75|144.06|142.06|143.3|141.3|0
1704191700000|2024-01-02 10:35:00|143.83|141.83|144.81|142.81|144.81|142.81|143.75|141.75|0
1704192000000|2024-01-02 10:40:00|144.89|142.89|145.12|143.12|145.42|143.42|144.89|142.89|0
1704192300000|2024-01-02 10:45:00|145.27|143.27|144.96|142.96|145.27|143.27|144.81|142.81|0
1704192600000|2024-01-02 10:50:00|144.81|142.81|144.05|142.05|145.11|143.11|143.59|141.59|0
1704192900000|2024-01-02 10:55:00|144.2|142.2|142.83|140.83|144.5|142.5|142.53|140.53|0
1704193200000|2024-01-02 11:00:00|142.68|140.68|142.08|140.08|142.68|140.68|142|140|0
1704193500000|2024-01-02 11:05:00|142.23|140.23|139.53|137.53|142.83|140.83|139.53|137.53|0
1704193800000|2024-01-02 11:10:00|139.68|137.68|137.3|135.3|140.12|138.12|137.3|135.3|0
1704194100000|2024-01-02 11:15:00|137.15|135.15|133.92|131.92|137.45|135.45|133.05|131.05|0
1704194400000|2024-01-02 11:20:00|133.78|131.78|133.71|131.71|134.94|132.94|130.49|128.49|0
1704194700000|2024-01-02 11:25:00|133.78|131.78|131.25|129.25|133.93|131.93|131.11|129.11|0
1704195000000|2024-01-02 11:30:00|131.39|129.39|130.17|128.17|131.39|129.39|129.96|127.96|0
1704195300000|2024-01-02 11:35:00|130.1|128.1|128.53|126.53|130.1|128.1|127.11|125.11|0
1704195600000|2024-01-02 11:40:00|128.67|126.67|128.53|126.53|128.95|126.95|127.46|125.46|0
1704195900000|2024-01-02 11:45:00|128.67|126.67|129.23|127.23|129.81|127.81|128.52|126.52|0
1704196200000|2024-01-02 11:50:00|129.38|127.38|129.09|127.09|129.66|127.66|128.81|126.81|0
1704196500000|2024-01-02 11:55:00|129.16|127.16|129.94|127.94|130.66|128.66|129.09|127.09|0
1704196800000|2024-01-02 12:00:00|130.09|128.09|128.8|126.8|130.09|128.09|128.52|126.52|0
1704197100000|2024-01-02 12:05:00|128.73|126.73|129.35|127.35|129.35|127.35|126.96|124.96|0
1704197400000|2024-01-02 12:10:00|129.41|127.41|129.63|127.63|130.06|128.06|128.92|126.92|0
1704197700000|2024-01-02 12:15:00|129.91|127.91|127.78|125.78|129.91|127.91|127.78|125.78|0
1704198000000|2024-01-02 12:20:00|127.64|125.64|128.91|126.91|129.34|127.34|127.64|125.64|0
1704198300000|2024-01-02 12:25:00|129.05|127.05|128.48|126.48|129.34|127.34|128.34|126.34|0
1704198600000|2024-01-02 12:30:00|128.55|126.55|128.62|126.62|128.77|126.77|128.06|126.06|0
1704198900000|2024-01-02 12:35:00|128.48|126.48|127.49|125.49|128.62|126.62|127.07|125.07|0
1704199200000|2024-01-02 12:40:00|127.63|125.63|127.06|125.06|128.05|126.05|126.93|124.93|0
1704199500000|2024-01-02 12:45:00|127.21|125.21|126.78|124.78|127.77|125.77|126.78|124.78|0
1704199800000|2024-01-02 12:50:00|126.64|124.64|125.24|123.24|126.92|124.92|124.96|122.96|0
1704200100000|2024-01-02 12:55:00|125.1|123.1|123.71|121.71|125.24|123.24|123.43|121.43|0
1704200400000|2024-01-02 13:00:00|123.15|121.15|125.49|123.49|125.49|123.49|123.15|121.15|0
1704200700000|2024-01-02 13:05:00|125.63|123.63|125.63|123.63|125.91|123.91|124.94|122.94|0
1704201000000|2024-01-02 13:10:00|125.49|123.49|123.82|121.82|125.49|123.49|123.82|121.82|0
1704201300000|2024-01-02 13:15:00|123.89|121.89|124.51|122.51|124.65|122.65|123.82|121.82|0
1704201600000|2024-01-02 13:20:00|124.65|122.65|124.65|122.65|125.07|123.07|123.82|121.82|0
1704201900000|2024-01-02 13:25:00|124.51|122.51|124.65|122.65|125.48|123.48|124.23|122.23|0
1704202200000|2024-01-02 13:30:00|124.37|122.37|127.03|125.03|128.01|126.01|123.68|121.68|0
1704202500000|2024-01-02 13:35:00|127.17|125.17|125.62|123.62|127.31|125.31|124.79|122.79|0
1704202800000|2024-01-02 13:40:00|125.76|123.76|126.04|124.04|126.32|124.32|125.48|123.48|0
1704203100000|2024-01-02 13:45:00|125.9|123.9|125.34|123.34|126.04|124.04|124.64|122.64|0
1704203400000|2024-01-02 13:50:00|125.2|123.2|125.34|123.34|125.34|123.34|124.5|122.5|0
1704203700000|2024-01-02 13:55:00|125.48|123.48|125.89|123.89|126.17|124.17|125.34|123.34|0
1704204000000|2024-01-02 14:00:00|125.96|123.96|123.11|121.11|126.73|124.73|122.97|120.97|0
1704204300000|2024-01-02 14:05:00|123.25|121.25|126.45|124.45|126.59|124.59|123.11|121.11|0
1704204600000|2024-01-02 14:10:00|126.31|124.31|126.87|124.87|127.15|125.15|125.61|123.61|0
1704204900000|2024-01-02 14:15:00|126.73|124.73|127.15|125.15|127.15|125.15|126.73|124.73|0
1704205200000|2024-01-02 14:20:00|127|125|127.71|125.71|128.27|126.27|126.72|124.72|0
1704205500000|2024-01-02 14:25:00|127.42|125.42|126.3|124.3|127.56|125.56|126.02|124.02|0
1704205800000|2024-01-02 14:30:00|126.44|124.44|128.13|126.13|129.83|127.83|126.16|124.16|0
1704206100000|2024-01-02 14:35:00|127.85|125.85|123.77|121.77|128.41|126.41|123.5|121.5|0
1704206400000|2024-01-02 14:40:00|123.2|121.2|123.21|121.21|125.02|123.02|122.8|120.8|0
1704206700000|2024-01-02 14:45:00|123.35|121.35|120.73|118.73|124.6|122.6|120.73|118.73|0
1704207000000|2024-01-02 14:50:00|120.87|118.87|120.86|118.86|123.62|121.62|120.59|118.59|0
1704207300000|2024-01-02 14:55:00|121|119|125.15|123.15|125.29|123.29|120.86|118.86|0
1704207600000|2024-01-02 15:00:00|125.43|123.43|127.11|125.11|128.1|126.1|124.87|122.87|0
1704207900000|2024-01-02 15:05:00|127.25|125.25|125.91|123.91|127.25|125.25|124.17|122.17|0
1704208200000|2024-01-02 15:10:00|125.84|123.84|124.44|122.44|126.69|124.69|124.17|122.17|0
1704208500000|2024-01-02 15:15:00|124.58|122.58|124.16|122.16|125.7|123.7|123.74|121.74|0
1704208800000|2024-01-02 15:20:00|124.02|122.02|125.13|123.13|126.12|124.12|123.88|121.88|0
1704209100000|2024-01-02 15:25:00|125.42|123.42|122.63|120.63|125.7|123.7|121.52|119.52|0
1704209400000|2024-01-02 15:30:00|122.35|120.35|120.97|118.97|122.35|120.35|120.42|118.42|0
1704209700000|2024-01-02 15:35:00|120.83|118.83|120.97|118.97|121.03|119.03|119.87|117.87|0
1704210000000|2024-01-02 15:40:00|120.83|118.83|122.9|120.9|123.31|121.31|120.69|118.69|0
1704210300000|2024-01-02 15:45:00|122.62|120.62|121.71|119.71|123.87|121.87|121.51|119.51|0
1704210600000|2024-01-02 15:50:00|121.65|119.65|121.92|119.92|122.75|120.75|121.37|119.37|0
1704210900000|2024-01-02 15:55:00|121.78|119.78|121.64|119.64|122.34|120.34|120.68|118.68|0
1704211200000|2024-01-02 16:00:00|121.92|119.92|124.28|122.28|124.42|122.42|121.51|119.51|0
1704211500000|2024-01-02 16:05:00|124.14|122.14|124.55|122.55|124.69|122.69|122.47|120.47|0
1704211800000|2024-01-02 16:10:00|124.62|122.62|124.62|122.62|125.95|123.95|123.44|121.44|0
1704212100000|2024-01-02 16:15:00|124.41|122.41|124.41|122.41|125.74|123.74|123.71|121.71|0
1704212400000|2024-01-02 16:20:00|124.61|122.61|123.7|121.7|124.97|122.97|123.15|121.15|0
1704212700000|2024-01-02 16:25:00|123.56|121.56|124.54|122.54|124.68|122.68|123.43|121.43|0
1704213000000|2024-01-02 16:30:00|124.68|122.68|126.23|124.23|126.37|124.37|124.4|122.4|0
1704213300000|2024-01-02 16:35:00|126.09|124.09|125.24|123.24|126.37|124.37|125.1|123.1|0
1704213600000|2024-01-02 16:40:00|125.38|123.38|126.51|124.51|126.51|124.51|124.96|122.96|0
1704213900000|2024-01-02 16:45:00|126.43|124.43|130.21|128.21|130.21|128.21|126.22|124.22|0
1704214200000|2024-01-02 16:50:00|130.35|128.35|128.59|126.59|130.35|128.35|127.66|125.66|0
1704214500000|2024-01-02 16:55:00|128.66|126.66|129.52|127.52|129.81|127.81|128.52|126.52|0
1704214800000|2024-01-02 17:00:00|129.81|127.81|129.66|127.66|130.53|128.53|129.37|127.37|0
1704215100000|2024-01-02 17:05:00|129.8|127.8|129.37|127.37|129.95|127.95|129.09|127.09|0
1704215400000|2024-01-02 17:10:00|129.3|127.3|129.94|127.94|130.52|128.52|129.23|127.23|0
1704215700000|2024-01-02 17:15:00|129.8|127.8|128.36|126.36|129.8|127.8|127.22|125.22|0
1704216000000|2024-01-02 17:20:00|128.43|126.43|128.5|126.5|129.72|127.72|127.93|125.93|0
1704216300000|2024-01-02 17:25:00|128.65|126.65|128.22|126.22|129.36|127.36|128.07|126.07|0
1704216600000|2024-01-02 17:30:00|128.36|126.36|129.65|127.65|129.65|127.65|128.07|126.07|0
1704216900000|2024-01-02 17:35:00|129.5|127.5|131.23|129.23|131.38|129.38|129.5|127.5|0
1704217200000|2024-01-02 17:40:00|131.52|129.52|131.23|129.23|132.25|130.25|131.08|129.08|0
1704217500000|2024-01-02 17:45:00|131.37|129.37|128.63|126.63|131.37|129.37|128.06|126.06|0
1704217800000|2024-01-02 17:50:00|128.78|126.78|127.63|125.63|128.92|126.92|126.92|124.92|0
1704218100000|2024-01-02 17:55:00|127.49|125.49|126.35|124.35|127.77|125.77|126.07|124.07|0
1704218400000|2024-01-02 18:00:00|126.07|124.07|125.64|123.64|126.35|124.35|125.22|123.22|0
1704218700000|2024-01-02 18:05:00|125.5|123.5|124.93|122.93|126.21|124.21|124.51|122.51|0
1704219000000|2024-01-02 18:10:00|124.79|122.79|126.2|124.2|126.49|124.49|124.37|122.37|0
1704219300000|2024-01-02 18:15:00|125.92|123.92|126.62|124.62|127.05|125.05|125.49|123.49|0
1704219600000|2024-01-02 18:20:00|126.77|124.77|126.21|124.21|126.91|124.91|124.86|122.86|0
1704219900000|2024-01-02 18:25:00|126.14|124.14|125.57|123.57|127.28|125.28|125.57|123.57|0
1704220200000|2024-01-02 18:30:00|125.43|123.43|126.42|124.42|126.56|124.56|124.58|122.58|0
1704220500000|2024-01-02 18:35:00|126.13|124.13|126.7|124.7|126.99|124.99|125.99|123.99|0
1704220800000|2024-01-02 18:40:00|126.56|124.56|125.99|123.99|127.13|125.13|125.7|123.7|0
1704221100000|2024-01-02 18:45:00|125.85|123.85|125.7|123.7|127.27|125.27|125.28|123.28|0
1704221400000|2024-01-02 18:50:00|125.42|123.42|123.86|121.86|125.7|123.7|123.72|121.72|0
1704221700000|2024-01-02 18:55:00|124|122|122.6|120.6|124.28|122.28|121.9|119.9|0
1704222000000|2024-01-02 19:00:00|122.32|120.32|121.06|119.06|123.16|121.16|121.06|119.06|0
1704222300000|2024-01-02 19:05:00|120.92|118.92|120.5|118.5|121.34|119.34|119.4|117.4|0
1704222600000|2024-01-02 19:10:00|120.36|118.36|121.19|119.19|122.17|120.17|120.09|118.09|0
1704222900000|2024-01-02 19:15:00|121.06|119.06|119.23|117.23|121.06|119.06|118.95|116.95|0
1704223200000|2024-01-02 19:20:00|119.09|117.09|118.67|116.67|119.78|117.78|118.46|116.46|0
1704223500000|2024-01-02 19:25:00|118.81|116.81|119.92|117.92|120.2|118.2|118.54|116.54|0
1704223800000|2024-01-02 19:30:00|119.78|117.78|119.08|117.08|120.89|118.89|118.95|116.95|0
1704224100000|2024-01-02 19:35:00|119.22|117.22|117.98|115.98|119.29|117.29|117.98|115.98|0
1704224400000|2024-01-02 19:40:00|117.84|115.84|118.11|116.11|118.53|116.53|117.7|115.7|0
1704224700000|2024-01-02 19:45:00|117.97|115.97|117.15|115.15|118.66|116.66|117.01|115.01|0
1704225000000|2024-01-02 19:50:00|117.29|115.29|115.78|113.78|117.7|115.7|115.24|113.24|0
1704225300000|2024-01-02 19:55:00|115.64|113.64|113.69|111.69|116.05|114.05|113.56|111.56|0
1704225600000|2024-01-02 20:00:00|114.4|112.4|112.65|110.65|114.54|112.54|112.52|110.52|0
1704225900000|2024-01-02 20:05:00|112.78|110.78|113.05|111.05|114.26|112.26|112.11|110.11|0
1704226200000|2024-01-02 20:10:00|113.18|111.18|112.78|110.78|113.86|111.86|112.51|110.51|0
1704226500000|2024-01-02 20:15:00|112.91|110.91|114.67|112.67|115.21|113.21|112.38|110.38|0
1704226800000|2024-01-02 20:20:00|114.53|112.53|114.26|112.26|114.94|112.94|113.18|111.18|0
1704227100000|2024-01-02 20:25:00|114.19|112.19|114.39|112.39|114.8|112.8|113.31|111.31|0
1704227400000|2024-01-02 20:30:00|114.25|112.25|114.52|112.52|115.88|113.88|114.12|112.12|0
1704227700000|2024-01-02 20:35:00|114.45|112.45|113.57|111.57|114.52|112.52|113.3|111.3|0
1704228000000|2024-01-02 20:40:00|113.71|111.71|115.06|113.06|115.2|113.2|113.44|111.44|0
1704228300000|2024-01-02 20:45:00|115.2|113.2|116.28|114.28|116.42|114.42|114.65|112.65|0
1704228600000|2024-01-02 20:50:00|116.97|114.97|120.15|118.15|120.99|118.99|116.97|114.97|0
1704228900000|2024-01-02 20:55:00|120.43|118.43|124.08|122.08|124.37|122.37|119.87|117.87|0
1704229200000|2024-01-02 21:00:00|124.51|122.51|124.79|122.79|126.9|124.9|123.09|121.09|0
1704229500000|2024-01-02 21:05:00|125.22|123.22|125.08|123.08|125.79|123.79|124.93|122.93|0
1704229800000|2024-01-02 21:10:00|125.22|123.22|124.93|122.93|125.64|123.64|124.79|122.79|0
1704230100000|2024-01-02 21:15:00|125.03|122.83|124.74|122.54|125.17|122.97|124.6|122.4|0
1704230400000|2024-01-02 21:20:00|124.89|122.69|124.74|122.54|124.89|122.69|124.6|122.4|0
1704230700000|2024-01-02 21:25:00|124.88|122.68|124.6|122.4|125.03|122.83|124.6|122.4|0
1704231000000|2024-01-02 21:30:00|124.45|122.25|124.81|122.61|124.81|122.61|124.45|122.25|0
1704231300000|2024-01-02 21:35:00|124.88|122.68|124.88|122.68|125.31|123.11|124.74|122.54|0
1704231600000|2024-01-02 21:40:00|124.95|122.75|125.44|123.24|125.44|123.24|124.95|122.75|0
1704231900000|2024-01-02 21:45:00|125.51|123.31|125.73|123.53|125.87|123.67|125.44|123.24|0
1704232200000|2024-01-02 21:50:00|125.58|123.38|125.58|123.38|126.01|123.81|125.44|123.24|0
1704232500000|2024-01-02 21:55:00|125.44|123.24|125.36|123.16|125.58|123.38|125.29|123.09|0
1704232800000|2024-01-02 22:00:00|125.47|123.27|125.22|123.02|125.49|123.29|125.18|122.98|0
1704233100000|2024-01-02 22:05:00|125.19|122.99|125.24|123.04|125.24|123.04|125.18|122.98|0
1704233400000|2024-01-02 22:10:00|125.19|122.99|125.21|123.01|125.24|123.04|125.19|122.99|0
1704233700000|2024-01-02 22:15:00|125.27|123.07|125.42|123.22|125.44|123.24|125.27|123.07|0
1704234000000|2024-01-02 22:20:00|125.41|123.21|125.44|123.24|125.46|123.26|125.41|123.21|0
1704234300000|2024-01-02 22:25:00|125.4|123.2|125.54|123.34|125.54|123.34|125.37|123.17|0
1704234600000|2024-01-02 22:30:00|125.47|123.27|125.47|123.27|125.5|123.3|125.41|123.21|0
1704234900000|2024-01-02 22:35:00|125.54|123.34|125.51|123.31|125.54|123.34|125.51|123.31|0
1704235200000|2024-01-02 22:40:00|125.47|123.27|125.39|123.19|125.47|123.27|125.39|123.19|0
1704235500000|2024-01-02 22:45:00|125.4|123.2|125.38|123.18|125.45|123.25|125.38|123.18|0
1704235800000|2024-01-02 22:50:00|125.4|123.2|125.48|123.28|125.48|123.28|125.38|123.18|0
1704236100000|2024-01-02 22:55:00|125.61|123.41|125.69|123.49|125.93|123.73|125.54|123.34|0
1704236400000|2024-01-02 23:00:00|126.19|123.99|126.4|124.2|126.47|124.27|125.55|123.35|0
1704236700000|2024-01-02 23:05:00|126.26|124.06|126.12|123.92|126.4|124.2|126.12|123.92|0
1704237000000|2024-01-02 23:10:00|126.11|123.91|125.54|123.34|126.26|124.06|125.54|123.34|0
1704237300000|2024-01-02 23:15:00|125.4|123.2|124.69|122.49|125.54|123.34|124.69|122.49|0
1704237600000|2024-01-02 23:20:00|124.75|122.55|124.68|122.48|125.25|123.05|124.4|122.2|0
1704237900000|2024-01-02 23:25:00|124.54|122.34|124.68|122.48|124.97|122.77|124.54|122.34|0
1704238200000|2024-01-02 23:30:00|124.82|122.62|124.96|122.76|124.96|122.76|124.68|122.48|0
1704238500000|2024-01-02 23:35:00|125.1|122.9|125.1|122.9|125.1|122.9|124.96|122.76|0
1704238800000|2024-01-02 23:40:00|124.96|122.76|125.1|122.9|125.24|123.04|124.96|122.76|0
1704239100000|2024-01-02 23:45:00|124.96|122.76|125.24|123.04|125.24|123.04|124.82|122.62|0
1704239400000|2024-01-02 23:50:00|125.1|122.9|125.24|123.04|125.24|123.04|125.1|122.9|0
1704239700000|2024-01-02 23:55:00|125.38|123.18|125.38|123.18|125.38|123.18|125.24|123.04|0
1704240000000|2024-01-03 00:00:00|125.45|123.25|125.23|123.03|125.52|123.32|124.95|122.75|0
1704240300000|2024-01-03 00:05:00|125.16|122.96|125.09|122.89|125.16|122.96|124.95|122.75|0
1704240600000|2024-01-03 00:10:00|125.23|123.03|125.37|123.17|125.37|123.17|124.94|122.74|0
1704240900000|2024-01-03 00:15:00|125.51|123.31|125.08|122.88|125.51|123.31|125.08|122.88|0
1704241200000|2024-01-03 00:20:00|125.23|123.03|125.51|123.31|125.65|123.45|125.08|122.88|0
1704241500000|2024-01-03 00:25:00|125.36|123.16|125.36|123.16|125.65|123.45|125.36|123.16|0
1704241800000|2024-01-03 00:30:00|125.29|123.09|125.5|123.3|125.5|123.3|125.08|122.88|0
1704242100000|2024-01-03 00:35:00|125.36|123.16|124.79|122.59|125.5|123.3|124.79|122.59|0
1704242400000|2024-01-03 00:40:00|124.65|122.45|124.36|122.16|124.65|122.45|124.15|121.95|0
1704242700000|2024-01-03 00:45:00|124.22|122.02|124.22|122.02|124.36|122.16|124.22|122.02|0
1704243000000|2024-01-03 00:50:00|124.36|122.16|124.21|122.01|124.36|122.16|123.79|121.59|0
1704243300000|2024-01-03 00:55:00|124.07|121.87|124.07|121.87|124.21|122.01|124.07|121.87|0
1704243600000|2024-01-03 01:00:00|123.93|121.73|124.07|121.87|124.64|122.44|123.93|121.73|0
1704243900000|2024-01-03 01:05:00|124.21|122.01|124.21|122.01|124.49|122.29|124.21|122.01|0
1704244200000|2024-01-03 01:10:00|124.06|121.86|123.78|121.58|124.06|121.86|123.71|121.51|0
1704244500000|2024-01-03 01:15:00|123.64|121.44|124.06|121.86|124.06|121.86|123.5|121.3|0
1704244800000|2024-01-03 01:20:00|123.99|121.79|123.92|121.72|124.2|122|123.77|121.57|0
1704245100000|2024-01-03 01:25:00|123.77|121.57|124.06|121.86|124.2|122|123.77|121.57|0
1704245400000|2024-01-03 01:30:00|123.95|121.95|123.81|121.81|124.24|122.24|123.67|121.67|0
1704245700000|2024-01-03 01:35:00|123.88|121.88|123.81|121.81|124.23|122.23|123.81|121.81|0
1704246000000|2024-01-03 01:40:00|123.95|121.95|123.81|121.81|123.95|121.95|123.52|121.52|0
1704246300000|2024-01-03 01:45:00|123.66|121.66|123.95|121.95|124.09|122.09|123.66|121.66|0
1704246600000|2024-01-03 01:50:00|124.01|122.01|124.23|122.23|124.23|122.23|123.8|121.8|0
1704246900000|2024-01-03 01:55:00|124.37|122.37|123.94|121.94|124.37|122.37|123.8|121.8|0
1704247200000|2024-01-03 02:00:00|124.08|122.08|124.22|122.22|124.22|122.22|123.94|121.94|0
1704247500000|2024-01-03 02:05:00|124.08|122.08|123.94|121.94|124.22|122.22|123.94|121.94|0
1704247800000|2024-01-03 02:10:00|123.93|121.93|124.07|122.07|124.08|122.08|123.93|121.93|0
1704248100000|2024-01-03 02:15:00|123.93|121.93|123.57|121.57|123.93|121.93|123.51|121.51|0
1704248400000|2024-01-03 02:20:00|123.51|121.51|123.22|121.22|123.65|121.65|123.22|121.22|0
1704248700000|2024-01-03 02:25:00|123.15|121.15|123.08|121.08|123.22|121.22|122.8|120.8|0
1704249000000|2024-01-03 02:30:00|123.22|121.22|123.22|121.22|123.5|121.5|123.08|121.08|0
1704249300000|2024-01-03 02:35:00|123.28|121.28|123.35|121.35|123.64|121.64|123.28|121.28|0
1704249600000|2024-01-03 02:40:00|123.5|121.5|123.49|121.49|123.64|121.64|123.35|121.35|0
1704249900000|2024-01-03 02:45:00|123.42|121.42|123.35|121.35|123.49|121.49|123.07|121.07|0
1704250200000|2024-01-03 02:50:00|123.21|121.21|123.21|121.21|123.49|121.49|123.07|121.07|0
1704250500000|2024-01-03 02:55:00|123.13|121.13|123.06|121.06|123.21|121.21|122.78|120.78|0
1704250800000|2024-01-03 03:00:00|123.13|121.13|123.48|121.48|123.49|121.49|123.06|121.06|0
1704251100000|2024-01-03 03:05:00|123.62|121.62|123.48|121.48|123.62|121.62|123.34|121.34|0
1704251400000|2024-01-03 03:10:00|123.55|121.55|123.2|121.2|123.62|121.62|123.2|121.2|0
1704251700000|2024-01-03 03:15:00|123.34|121.34|122.91|120.91|123.34|121.34|122.77|120.77|0
1704252000000|2024-01-03 03:20:00|122.98|120.98|122.91|120.91|123.05|121.05|122.77|120.77|0
1704252300000|2024-01-03 03:25:00|122.77|120.77|122.77|120.77|122.91|120.91|122.77|120.77|0
1704252600000|2024-01-03 03:30:00|122.91|120.91|123.47|121.47|123.47|121.47|122.77|120.77|0
1704252900000|2024-01-03 03:35:00|123.33|121.33|123.18|121.18|123.47|121.47|123.04|121.04|0
1704253200000|2024-01-03 03:40:00|123.33|121.33|123.18|121.18|123.33|121.33|123.04|121.04|0
1704253500000|2024-01-03 03:45:00|123.04|121.04|123.04|121.04|123.32|121.32|123.04|121.04|0
1704253800000|2024-01-03 03:50:00|123.18|121.18|123.04|121.04|123.18|121.18|123.04|121.04|0
1704254100000|2024-01-03 03:55:00|122.89|120.89|122.89|120.89|123.04|121.04|122.89|120.89|0
1704254400000|2024-01-03 04:00:00|122.96|120.96|122.75|120.75|123.03|121.03|122.75|120.75|0
1704254700000|2024-01-03 04:05:00|122.89|120.89|122.89|120.89|122.89|120.89|122.75|120.75|0
1704255000000|2024-01-03 04:10:00|122.75|120.75|122.88|120.88|122.89|120.89|122.75|120.75|0
1704255300000|2024-01-03 04:15:00|122.74|120.74|122.74|120.74|122.74|120.74|122.74|120.74|0
1704255600000|2024-01-03 04:20:00|122.88|120.88|122.88|120.88|122.95|120.95|122.88|120.88|0
1704255900000|2024-01-03 04:25:00|123.02|121.02|122.74|120.74|123.02|121.02|122.74|120.74|0
1704256200000|2024-01-03 04:30:00|122.88|120.88|122.59|120.59|122.88|120.88|122.59|120.59|0
1704256500000|2024-01-03 04:35:00|122.45|120.45|122.45|120.45|122.59|120.59|122.31|120.31|0
1704256800000|2024-01-03 04:40:00|122.31|120.31|122.45|120.45|122.45|120.45|122.17|120.17|0
1704257100000|2024-01-03 04:45:00|122.31|120.31|122.3|120.3|122.45|120.45|122.23|120.23|0
1704257400000|2024-01-03 04:50:00|122.16|120.16|122.16|120.16|122.3|120.3|122.16|120.16|0
1704257700000|2024-01-03 04:55:00|122.09|120.09|122.16|120.16|122.3|120.3|122.02|120.02|0
1704258000000|2024-01-03 05:00:00|122.02|120.02|121.74|119.74|122.02|120.02|121.74|119.74|0
1704258300000|2024-01-03 05:05:00|121.88|119.88|121.87|119.87|122.02|120.02|121.87|119.87|0
1704258600000|2024-01-03 05:10:00|121.73|119.73|121.73|119.73|122.01|120.01|121.45|119.45|0
1704258900000|2024-01-03 05:15:00|121.87|119.87|122.01|120.01|122.29|120.29|121.87|119.87|0
1704259200000|2024-01-03 05:20:00|121.87|119.87|121.45|119.45|121.87|119.87|121.45|119.45|0
1704259500000|2024-01-03 05:25:00|121.59|119.59|121.86|119.86|121.86|119.86|121.59|119.59|0
1704259800000|2024-01-03 05:30:00|122|120|122.42|120.42|122.42|120.42|122|120|0
1704260100000|2024-01-03 05:35:00|122.35|120.35|122.28|120.28|122.42|120.42|122.14|120.14|0
1704260400000|2024-01-03 05:40:00|122.14|120.14|122|120|122.28|120.28|122|120|0
1704260700000|2024-01-03 05:45:00|121.86|119.86|122.28|120.28|122.42|120.42|121.86|119.86|0
1704261000000|2024-01-03 05:50:00|122.34|120.34|122.27|120.27|122.41|120.41|122.13|120.13|0
1704261300000|2024-01-03 05:55:00|122.34|120.34|122.41|120.41|122.41|120.41|122.27|120.27|0
1704261600000|2024-01-03 06:00:00|122.27|120.27|122.41|120.41|122.55|120.55|122.27|120.27|0
1704261900000|2024-01-03 06:05:00|122.27|120.27|121.98|119.98|122.41|120.41|121.98|119.98|0
1704262200000|2024-01-03 06:10:00|122.12|120.12|122.54|120.54|122.54|120.54|121.98|119.98|0
1704262500000|2024-01-03 06:15:00|122.68|120.68|122.68|120.68|122.68|120.68|122.4|120.4|0
1704262800000|2024-01-03 06:20:00|122.54|120.54|122.82|120.82|122.82|120.82|122.54|120.54|0
1704263100000|2024-01-03 06:25:00|122.96|120.96|123.38|121.38|123.38|121.38|122.82|120.82|0
1704263400000|2024-01-03 06:30:00|123.31|121.31|122.82|120.82|123.31|121.31|122.82|120.82|0
1704263700000|2024-01-03 06:35:00|122.96|120.96|123.1|121.1|123.1|121.1|122.81|120.81|0
1704264000000|2024-01-03 06:40:00|122.95|120.95|123.23|121.23|123.38|121.38|122.95|120.95|0
1704264300000|2024-01-03 06:45:00|123.38|121.38|123.23|121.23|123.38|121.38|122.95|120.95|0
1704264600000|2024-01-03 06:50:00|123.37|121.37|122.95|120.95|123.37|121.37|122.87|120.87|0
1704264900000|2024-01-03 06:55:00|122.87|120.87|122.8|120.8|122.95|120.95|122.8|120.8|0
1704265200000|2024-01-03 07:00:00|122.66|120.66|122.38|120.38|122.94|120.94|122.38|120.38|0
1704265500000|2024-01-03 07:05:00|122.52|120.52|122.66|120.66|122.66|120.66|121.96|119.96|0
1704265800000|2024-01-03 07:10:00|122.8|120.8|122.37|120.37|122.8|120.8|122.37|120.37|0
1704266100000|2024-01-03 07:15:00|122.3|120.3|121.95|119.95|122.51|120.51|121.95|119.95|0
1704266400000|2024-01-03 07:20:00|122.09|120.09|123.07|121.07|123.07|121.07|122.09|120.09|0
1704266700000|2024-01-03 07:25:00|123.14|121.14|123.07|121.07|123.21|121.21|122.79|120.79|0
1704267000000|2024-01-03 07:30:00|123.14|121.14|123.07|121.07|123.21|121.21|122.51|120.51|0
1704267300000|2024-01-03 07:35:00|122.93|120.93|123.2|121.2|123.34|121.34|122.36|120.36|0
1704267600000|2024-01-03 07:40:00|123.34|121.34|123.34|121.34|123.48|121.48|123.2|121.2|0
1704267900000|2024-01-03 07:45:00|123.48|121.48|123.48|121.48|123.62|121.62|123.34|121.34|0
1704268200000|2024-01-03 07:50:00|123.41|121.41|123.48|121.48|123.62|121.62|123.34|121.34|0
1704268500000|2024-01-03 07:55:00|123.54|121.54|123.33|121.33|123.9|121.9|123.33|121.33|0
1704268800000|2024-01-03 08:00:00|123.47|121.47|122.91|120.91|123.9|121.9|122.77|120.77|0
1704269100000|2024-01-03 08:05:00|123.05|121.05|124.18|122.18|124.18|122.18|122.91|120.91|0
1704269400000|2024-01-03 08:10:00|123.89|121.89|124.17|122.17|124.88|122.88|123.75|121.75|0
1704269700000|2024-01-03 08:15:00|124.32|122.32|124.88|122.88|125.02|123.02|124.03|122.03|0
1704270000000|2024-01-03 08:20:00|125.02|123.02|124.31|122.31|125.31|123.31|124.31|122.31|0
1704270300000|2024-01-03 08:25:00|124.38|122.38|122.9|120.9|124.59|122.59|122.33|120.33|0
1704270600000|2024-01-03 08:30:00|123.04|121.04|123.46|121.46|124.37|122.37|122.75|120.75|0
1704270900000|2024-01-03 08:35:00|123.6|121.6|123.74|121.74|124.16|122.16|123.46|121.46|0
1704271200000|2024-01-03 08:40:00|123.6|121.6|123.03|121.03|124.02|122.02|122.47|120.47|0
1704271500000|2024-01-03 08:45:00|123.17|121.17|122.6|120.6|123.59|121.59|122.46|120.46|0
1704271800000|2024-01-03 08:50:00|122.74|120.74|121.48|119.48|122.81|120.81|121.48|119.48|0
1704272100000|2024-01-03 08:55:00|121.41|119.41|121.48|119.48|121.9|119.9|121.34|119.34|0
1704272400000|2024-01-03 09:00:00|121.34|119.34|120.78|118.78|122.04|120.04|120.78|118.78|0
1704272700000|2024-01-03 09:05:00|120.92|118.92|119.8|117.8|121.05|119.05|119.52|117.52|0
1704273000000|2024-01-03 09:10:00|119.94|117.94|119.52|117.52|120.35|118.35|119.52|117.52|0
1704273300000|2024-01-03 09:15:00|119.38|117.38|119.66|117.66|119.94|117.94|118.96|116.96|0
1704273600000|2024-01-03 09:20:00|119.72|117.72|120.21|118.21|120.49|118.49|119.52|117.52|0
1704273900000|2024-01-03 09:25:00|120.35|118.35|120.13|118.13|120.49|118.49|119.79|117.79|0
1704274200000|2024-01-03 09:30:00|120.07|118.07|119.79|117.79|120.35|118.35|119.51|117.51|0
1704274500000|2024-01-03 09:35:00|119.93|117.93|120.06|118.06|120.34|118.34|119.92|117.92|0
1704274800000|2024-01-03 09:40:00|119.78|117.78|118.81|116.81|119.92|117.92|118.81|116.81|0
1704275100000|2024-01-03 09:45:00|118.68|116.68|118.12|116.12|118.95|116.95|117.98|115.98|0
1704275400000|2024-01-03 09:50:00|118.26|116.26|118.53|116.53|118.53|116.53|117.98|115.98|0
1704275700000|2024-01-03 09:55:00|118.67|116.67|117.98|115.98|118.67|116.67|117.98|115.98|0
1704276000000|2024-01-03 10:00:00|117.7|115.7|118.39|116.39|118.39|116.39|117.43|115.43|0
1704276300000|2024-01-03 10:05:00|118.53|116.53|117.97|115.97|118.94|116.94|117.84|115.84|0
1704276600000|2024-01-03 10:10:00|117.84|115.84|118.94|116.94|119.21|117.21|117.7|115.7|0
1704276900000|2024-01-03 10:15:00|118.86|116.86|118.11|116.11|118.94|116.94|117.97|115.97|0
1704277200000|2024-01-03 10:20:00|118.24|116.24|117.63|115.63|118.66|116.66|117.12|115.12|0
1704277500000|2024-01-03 10:25:00|117.49|115.49|117.76|115.76|118.04|116.04|117.22|115.22|0
1704277800000|2024-01-03 10:30:00|117.63|115.63|119.56|117.56|119.56|117.56|117.49|115.49|0
1704278100000|2024-01-03 10:35:00|119.42|117.42|118.86|116.86|119.56|117.56|118.31|116.31|0
1704278400000|2024-01-03 10:40:00|118.93|116.93|119.83|117.83|120.11|118.11|118.93|116.93|0
1704278700000|2024-01-03 10:45:00|119.76|117.76|118.86|116.86|119.83|117.83|118.86|116.86|0
1704279000000|2024-01-03 10:50:00|118.99|116.99|119.13|117.13|119.55|117.55|118.99|116.99|0
1704279300000|2024-01-03 10:55:00|119.27|117.27|118.3|116.3|119.27|117.27|118.16|116.16|0
1704279600000|2024-01-03 11:00:00|118.44|116.44|118.22|116.22|118.85|116.85|118.22|116.22|0
1704279900000|2024-01-03 11:05:00|118.16|116.16|118.71|116.71|118.85|116.85|118.02|116.02|0
1704280200000|2024-01-03 11:10:00|118.85|116.85|118.15|116.15|118.98|116.98|118.02|116.02|0
1704280500000|2024-01-03 11:15:00|118.08|116.08|117.88|115.88|118.29|116.29|117.81|115.81|0
1704280800000|2024-01-03 11:20:00|118.01|116.01|117.19|115.19|118.15|116.15|117.19|115.19|0
1704281100000|2024-01-03 11:25:00|117.05|115.05|116.36|114.36|117.19|115.19|116.23|114.23|0
1704281400000|2024-01-03 11:30:00|116.5|114.5|116.09|114.09|116.5|114.5|115.82|113.82|0
1704281700000|2024-01-03 11:35:00|115.95|113.95|115.81|113.81|116.09|114.09|115.54|113.54|0
1704282000000|2024-01-03 11:40:00|115.95|113.95|115.95|113.95|116.22|114.22|115.47|113.47|0
1704282300000|2024-01-03 11:45:00|116.08|114.08|116.22|114.22|116.63|114.63|115.95|113.95|0
1704282600000|2024-01-03 11:50:00|116.08|114.08|115.67|113.67|116.22|114.22|115.4|113.4|0
1704282900000|2024-01-03 11:55:00|115.53|113.53|116.07|114.07|116.35|114.35|115.26|113.26|0
1704283200000|2024-01-03 12:00:00|116.21|114.21|115.12|113.12|116.21|114.21|115.12|113.12|0
1704283500000|2024-01-03 12:05:00|115.26|113.26|114.98|112.98|115.26|113.26|114.37|112.37|0
1704283800000|2024-01-03 12:10:00|114.85|112.85|114.3|112.3|114.98|112.98|114.3|112.3|0
1704284100000|2024-01-03 12:15:00|114.44|112.44|114.43|112.43|115.31|113.31|114.43|112.43|0
1704284400000|2024-01-03 12:20:00|114.3|112.3|113.62|111.62|114.7|112.7|113.62|111.62|0
1704284700000|2024-01-03 12:25:00|113.55|111.55|113.75|111.75|114.02|112.02|113.35|111.35|0
1704285000000|2024-01-03 12:30:00|113.62|111.62|113.48|111.48|113.89|111.89|113.22|111.22|0
1704285300000|2024-01-03 12:35:00|113.62|111.62|112.81|110.81|113.62|111.62|112.54|110.54|0
1704285600000|2024-01-03 12:40:00|112.94|110.94|112.81|110.81|113.48|111.48|112.54|110.54|0
1704285900000|2024-01-03 12:45:00|112.94|110.94|113.34|111.34|113.48|111.48|112.67|110.67|0
1704286200000|2024-01-03 12:50:00|113.21|111.21|113.87|111.87|114.68|112.68|113.07|111.07|0
1704286500000|2024-01-03 12:55:00|113.8|111.8|113.33|111.33|113.8|111.8|112.93|110.93|0
1704286800000|2024-01-03 13:00:00|113.19|111.19|113.33|111.33|113.66|111.66|112.52|110.52|0
1704287100000|2024-01-03 13:05:00|113.19|111.19|113.46|111.46|113.59|111.59|113.06|111.06|0
1704287400000|2024-01-03 13:10:00|113.32|111.32|113.86|111.86|113.99|111.99|113.32|111.32|0
1704287700000|2024-01-03 13:15:00|113.99|111.99|115.34|113.34|115.48|113.48|113.59|111.59|0
1704288000000|2024-01-03 13:20:00|115.21|113.21|114.8|112.8|115.61|113.61|114.66|112.66|0
1704288300000|2024-01-03 13:25:00|114.93|112.93|115.4|113.4|115.75|113.75|114.93|112.93|0
1704288600000|2024-01-03 13:30:00|115.2|113.2|115.06|113.06|115.34|113.34|114.25|112.25|0
1704288900000|2024-01-03 13:35:00|115.2|113.2|116.15|114.15|116.29|114.29|115.06|113.06|0
1704289200000|2024-01-03 13:40:00|116.01|114.01|114.92|112.92|116.01|114.01|114.92|112.92|0
1704289500000|2024-01-03 13:45:00|115.06|113.06|114.25|112.25|115.19|113.19|114.11|112.11|0
1704289800000|2024-01-03 13:50:00|114.38|112.38|114.24|112.24|115.33|113.33|113.97|111.97|0
1704290100000|2024-01-03 13:55:00|114.38|112.38|112.9|110.9|114.44|112.44|112.63|110.63|0
1704290400000|2024-01-03 14:00:00|113.03|111.03|112.49|110.49|113.7|111.7|112.36|110.36|0
1704290700000|2024-01-03 14:05:00|112.36|110.36|111.69|109.69|112.63|110.63|111.42|109.42|0
1704291000000|2024-01-03 14:10:00|111.62|109.62|111.02|109.02|111.62|109.62|111.02|109.02|0
1704291300000|2024-01-03 14:15:00|111.15|109.15|111.95|109.95|112.15|110.15|110.89|108.89|0
1704291600000|2024-01-03 14:20:00|112.08|110.08|110.88|108.88|113.02|111.02|110.82|108.82|0
1704291900000|2024-01-03 14:25:00|110.75|108.75|111.68|109.68|112.08|110.08|110.75|108.75|0
1704292200000|2024-01-03 14:30:00|111.94|109.94|111.01|109.01|112.21|110.21|109.82|107.82|0
1704292500000|2024-01-03 14:35:00|110.48|108.48|110.35|108.35|111.28|109.28|109.95|107.95|0
1704292800000|2024-01-03 14:40:00|110.48|108.48|110.48|108.48|111.94|109.94|110.35|108.35|0
1704293100000|2024-01-03 14:45:00|110.21|108.21|110.74|108.74|110.74|108.74|109.55|107.55|0
1704293400000|2024-01-03 14:50:00|110.61|108.61|109.94|107.94|111.8|109.8|109.81|107.81|0
1704293700000|2024-01-03 14:55:00|110.08|108.08|109.22|107.22|110.21|108.21|106.94|104.94|0
1704294000000|2024-01-03 15:00:00|108.5|106.5|112.6|110.6|113.54|111.54|108.5|106.5|0
1704294300000|2024-01-03 15:05:00|113.13|111.13|109.83|107.83|114.53|112.53|109.3|107.3|0
1704294600000|2024-01-03 15:10:00|109.69|107.69|106.24|104.24|109.83|107.83|106.11|104.11|0
1704294900000|2024-01-03 15:15:00|106.11|104.11|106.36|104.36|106.62|104.62|105.59|103.59|0
1704295200000|2024-01-03 15:20:00|106.23|104.23|106.23|104.23|106.36|104.36|105.2|103.2|0
1704295500000|2024-01-03 15:25:00|106.36|104.36|106.62|104.62|108.05|106.05|106.1|104.1|0
1704295800000|2024-01-03 15:30:00|106.75|104.75|106.23|104.23|107.26|105.26|105.45|103.45|0
1704296100000|2024-01-03 15:35:00|105.97|103.97|103.4|101.4|106.48|104.48|102.9|100.9|0
1704296400000|2024-01-03 15:40:00|103.02|101.02|103.78|101.78|104.29|102.29|103.02|101.02|0
1704296700000|2024-01-03 15:45:00|103.66|101.66|102.89|100.89|103.91|101.91|102.51|100.51|0
1704297000000|2024-01-03 15:50:00|103.02|101.02|103.65|101.65|104.8|102.8|102.83|100.83|0
1704297300000|2024-01-03 15:55:00|103.52|101.52|105.36|103.36|105.75|103.75|103.14|101.14|0
1704297600000|2024-01-03 16:00:00|105.49|103.49|106.41|104.41|108.16|106.16|105.49|103.49|0
1704297900000|2024-01-03 16:05:00|106.54|104.54|106.66|104.66|106.93|104.93|105.89|103.89|0
1704298200000|2024-01-03 16:10:00|106.92|104.92|106.82|104.82|107.73|105.73|105.62|103.62|0
1704298500000|2024-01-03 16:15:00|106.95|104.95|106.04|104.04|108.13|106.13|105.78|103.78|0
1704298800000|2024-01-03 16:20:00|106.17|104.17|106.56|104.56|107.34|105.34|105.78|103.78|0
1704299100000|2024-01-03 16:25:00|106.43|104.43|107.34|105.34|108.25|106.25|106.17|104.17|0
1704299400000|2024-01-03 16:30:00|107.2|105.2|106.68|104.68|107.73|105.73|106.29|104.29|0
1704299700000|2024-01-03 16:35:00|106.81|104.81|105.64|103.64|107.2|105.2|105.51|103.51|0
1704300000000|2024-01-03 16:40:00|105.9|103.9|106.42|104.42|106.55|104.55|104.23|102.23|0
1704300300000|2024-01-03 16:45:00|106.48|104.48|106.29|104.29|106.68|104.68|105.64|103.64|0
1704300600000|2024-01-03 16:50:00|106.16|104.16|105.89|103.89|106.8|104.8|105.64|103.64|0
1704300900000|2024-01-03 16:55:00|106.02|104.02|104.86|102.86|106.15|104.15|104.6|102.6|0
1704301200000|2024-01-03 17:00:00|104.99|102.99|105.76|103.76|105.76|103.76|104.22|102.22|0
1704301500000|2024-01-03 17:05:00|105.89|103.89|104.6|102.6|106.28|104.28|104.34|102.34|0
1704301800000|2024-01-03 17:10:00|104.47|102.47|104.08|102.08|104.73|102.73|103.7|101.7|0
1704302100000|2024-01-03 17:15:00|103.96|101.96|103.44|101.44|104.98|102.98|103.32|101.32|0
1704302400000|2024-01-03 17:20:00|103.57|101.57|104.33|102.33|104.59|102.59|103.31|101.31|0
1704302700000|2024-01-03 17:25:00|104.46|102.46|106.27|104.27|106.27|104.27|104.21|102.21|0
1704303000000|2024-01-03 17:30:00|106.4|104.4|106.65|104.65|107.04|105.04|105.62|103.62|0
1704303300000|2024-01-03 17:35:00|106.78|104.78|107.17|105.17|107.3|105.3|106.78|104.78|0
1704303600000|2024-01-03 17:40:00|107.3|105.3|107.69|105.69|108.48|106.48|107.3|105.3|0
1704303900000|2024-01-03 17:45:00|107.95|105.95|108.21|106.21|108.34|106.34|107.3|105.3|0
1704304200000|2024-01-03 17:50:00|107.82|105.82|107.82|105.82|108.08|106.08|107.42|105.42|0
1704304500000|2024-01-03 17:55:00|107.68|105.68|110.38|108.38|110.58|108.58|107.55|105.55|0
1704304800000|2024-01-03 18:00:00|110.31|108.31|110.31|108.31|111.92|109.92|109.65|107.65|0
1704305100000|2024-01-03 18:05:00|110.18|108.18|110.04|108.04|110.58|108.58|109.51|107.51|0
1704305400000|2024-01-03 18:10:00|109.91|107.91|110.31|108.31|110.98|108.98|109.91|107.91|0
1704305700000|2024-01-03 18:15:00|110.44|108.44|110.3|108.3|110.97|108.97|110.04|108.04|0
1704306000000|2024-01-03 18:20:00|110.17|108.17|109.9|107.9|110.3|108.3|109.37|107.37|0
1704306300000|2024-01-03 18:25:00|110.04|108.04|109.77|107.77|110.57|108.57|109.37|107.37|0
1704306600000|2024-01-03 18:30:00|109.9|107.9|108.31|106.31|110.17|108.17|108.31|106.31|0
1704306900000|2024-01-03 18:35:00|108.44|106.44|109.1|107.1|109.37|107.37|107.26|105.26|0
1704307200000|2024-01-03 18:40:00|109.23|107.23|108.31|106.31|109.5|107.5|108.18|106.18|0
1704307500000|2024-01-03 18:45:00|108.18|106.18|108.7|106.7|108.97|106.97|107.91|105.91|0
1704307800000|2024-01-03 18:50:00|108.57|106.57|108.17|106.17|109.76|107.76|108.04|106.04|0
1704308100000|2024-01-03 18:55:00|108.04|106.04|108.66|106.06|108.73|106.7|107.78|105.78|0
1704308400000|2024-01-03 19:00:00|107.74|105.14|105.42|103.42|110.72|108.12|105.42|103.42|0
1704308700000|2024-01-03 19:05:00|105.55|103.55|107.24|105.24|107.64|105.64|102.6|100.6|0
1704309000000|2024-01-03 19:10:00|106.85|104.85|105.42|103.42|109.09|107.09|104.77|102.77|0
1704309300000|2024-01-03 19:15:00|105.03|103.03|106.72|104.72|107.5|105.5|103.74|101.74|0
1704309600000|2024-01-03 19:20:00|106.98|104.98|107.63|105.63|107.63|105.63|105.03|103.03|0
1704309900000|2024-01-03 19:25:00|107.5|105.5|113.09|111.09|114.03|112.03|107.11|105.11|0
1704310200000|2024-01-03 19:30:00|113.76|111.76|111.34|109.34|114.17|112.17|109.87|107.87|0
1704310500000|2024-01-03 19:35:00|111.07|109.07|110.67|108.67|111.48|109.48|109.2|107.2|0
1704310800000|2024-01-03 19:40:00|110.8|108.8|112.69|110.69|113.36|111.36|109.73|107.73|0
1704311100000|2024-01-03 19:45:00|112.55|110.55|110.13|108.13|113.09|111.09|110.13|108.13|0
1704311400000|2024-01-03 19:50:00|110.26|108.26|109.46|107.46|110.66|108.66|109.06|107.06|0
1704311700000|2024-01-03 19:55:00|109.33|107.33|108.4|106.4|109.99|107.99|108.27|106.27|0
1704312000000|2024-01-03 20:00:00|108.27|106.27|105.64|103.64|108.66|106.66|105.64|103.64|0
1704312300000|2024-01-03 20:05:00|105.77|103.77|104.99|102.99|106.03|104.03|103.7|101.7|0
1704312600000|2024-01-03 20:10:00|104.86|102.86|104.73|102.73|105.64|103.64|103.57|101.57|0
1704312900000|2024-01-03 20:15:00|104.6|102.6|103.69|101.69|104.6|102.6|103.05|101.05|0
1704313200000|2024-01-03 20:20:00|103.82|101.82|102.66|100.66|104.72|102.72|102.66|100.66|0
1704313500000|2024-01-03 20:25:00|102.79|100.79|103.17|101.17|103.3|101.3|101.89|99.89|0
1704313800000|2024-01-03 20:30:00|103.04|101.04|105.63|103.63|105.89|103.89|103.04|101.04|0
1704314100000|2024-01-03 20:35:00|105.5|103.5|104.71|102.71|105.89|103.89|103.43|101.43|0
1704314400000|2024-01-03 20:40:00|104.58|102.58|102.01|100.01|105.36|103.36|102.01|100.01|0
1704314700000|2024-01-03 20:45:00|101.89|99.89|101.63|99.63|102.78|100.78|101.56|99.56|0
1704315000000|2024-01-03 20:50:00|101.5|99.5|98.85|96.85|101.5|99.5|97.98|95.98|0
1704315300000|2024-01-03 20:55:00|98.48|96.48|100.92|98.92|102.71|100.71|98.48|96.48|0
1704315600000|2024-01-03 21:00:00|101.55|99.55|101.04|99.04|101.8|99.8|100.29|98.29|0
1704315900000|2024-01-03 21:05:00|101.17|99.17|100.92|98.92|101.55|99.55|100.92|98.92|0
1704316200000|2024-01-03 21:10:00|100.98|98.98|101.29|99.29|101.29|99.29|100.91|98.91|0
1704316500000|2024-01-03 21:15:00|101.27|99.07|100.88|98.68|101.27|99.07|100.76|98.56|0
1704316800000|2024-01-03 21:20:00|101.01|98.81|101.13|98.93|101.39|99.19|100.94|98.74|0
1704317100000|2024-01-03 21:25:00|101.01|98.81|101.38|99.18|101.39|99.19|101.01|98.81|0
1704317400000|2024-01-03 21:30:00|101.26|99.06|101.26|99.06|101.26|99.06|101|98.8|0
1704317700000|2024-01-03 21:35:00|101.38|99.18|101.25|99.05|101.51|99.31|101|98.8|0
1704318000000|2024-01-03 21:40:00|101.38|99.18|101.76|99.56|101.76|99.56|101.38|99.18|0
1704318300000|2024-01-03 21:45:00|101.88|99.68|102.13|99.93|102.26|100.06|101.88|99.68|0
1704318600000|2024-01-03 21:50:00|102.26|100.06|102.26|100.06|102.26|100.06|102.13|99.93|0
1704318900000|2024-01-03 21:55:00|102.38|100.18|102.7|100.5|102.7|100.5|102.38|100.18|0
1704319200000|2024-01-03 22:00:00|102.48|100.28|102.8|100.6|102.99|100.79|102.44|100.24|0
1704319500000|2024-01-03 22:05:00|102.81|100.61|102.8|100.6|102.98|100.78|102.59|100.39|0
1704319800000|2024-01-03 22:10:00|102.79|100.59|102.79|100.59|102.85|100.65|102.68|100.48|0
1704320100000|2024-01-03 22:15:00|102.75|100.55|102.77|100.57|102.79|100.59|102.74|100.54|0
1704320400000|2024-01-03 22:20:00|102.85|100.65|102.96|100.76|103.31|101.11|102.8|100.6|0
1704320700000|2024-01-03 22:25:00|102.98|100.78|103.03|100.83|103.16|100.96|102.97|100.77|0
1704321000000|2024-01-03 22:30:00|102.97|100.77|103.12|100.92|103.12|100.92|102.93|100.73|0
1704321300000|2024-01-03 22:35:00|103.25|101.05|103.12|100.92|103.25|101.05|103.12|100.92|0
1704321600000|2024-01-03 22:40:00|103.08|100.88|103.21|101.01|103.21|101.01|103.04|100.84|0
1704321900000|2024-01-03 22:45:00|103.18|100.98|103.04|100.84|103.21|101.01|102.98|100.78|0
1704322200000|2024-01-03 22:50:00|103.03|100.83|103.05|100.85|103.06|100.86|103.03|100.83|0
1704322500000|2024-01-03 22:55:00|103.09|100.89|103.21|101.01|103.24|101.04|103.05|100.85|0
1704322800000|2024-01-03 23:00:00|103.31|101.11|103.63|101.43|104.65|102.45|103.31|101.11|0
1704323100000|2024-01-03 23:05:00|103.56|101.36|103.11|100.91|103.75|101.55|102.99|100.79|0
1704323400000|2024-01-03 23:10:00|102.98|100.78|102.98|100.78|103.11|100.91|102.86|100.66|0
1704323700000|2024-01-03 23:15:00|103.11|100.91|102.98|100.78|103.11|100.91|102.85|100.65|0
1704324000000|2024-01-03 23:20:00|102.91|100.71|103.1|100.9|103.36|101.16|102.85|100.65|0
1704324300000|2024-01-03 23:25:00|103.23|101.03|103.23|101.03|103.23|101.03|102.98|100.78|0
1704324600000|2024-01-03 23:30:00|103.36|101.16|102.97|100.77|103.36|101.16|102.72|100.52|0
1704324900000|2024-01-03 23:35:00|102.84|100.64|102.84|100.64|102.97|100.77|102.59|100.39|0
1704325200000|2024-01-03 23:40:00|102.9|100.7|102.59|100.39|102.9|100.7|102.59|100.39|0
1704325500000|2024-01-03 23:45:00|102.65|100.45|102.71|100.51|102.84|100.64|102.46|100.26|0
1704325800000|2024-01-03 23:50:00|102.84|100.64|103.09|100.89|103.09|100.89|102.84|100.64|0
1704326100000|2024-01-03 23:55:00|103.02|100.82|103.09|100.89|103.09|100.89|102.96|100.76|0
1704326400000|2024-01-04 00:00:00|102.96|100.76|102.07|99.87|102.96|100.76|101.94|99.74|0
1704326700000|2024-01-04 00:05:00|102.19|99.99|101.68|99.48|102.32|100.12|101.68|99.48|0
1704327000000|2024-01-04 00:10:00|101.75|99.55|101.94|99.74|102.19|99.99|101.56|99.36|0
1704327300000|2024-01-04 00:15:00|101.81|99.61|102.06|99.86|102.12|99.92|101.68|99.48|0
1704327600000|2024-01-04 00:20:00|102.19|99.99|103.2|101|103.26|101.06|102.19|99.99|0
1704327900000|2024-01-04 00:25:00|103.33|101.13|103.2|101|103.59|101.39|103.2|101|0
1704328200000|2024-01-04 00:30:00|103.33|101.13|103.58|101.38|103.58|101.38|103.2|101|0
1704328500000|2024-01-04 00:35:00|103.45|101.25|103.58|101.38|103.71|101.51|103.45|101.25|0
1704328800000|2024-01-04 00:40:00|103.71|101.51|103.83|101.63|103.83|101.63|103.7|101.5|0
1704329100000|2024-01-04 00:45:00|103.7|101.5|104.34|102.14|104.34|102.14|103.7|101.5|0
1704329400000|2024-01-04 00:50:00|104.22|102.02|104.34|102.14|104.47|102.27|104.09|101.89|0
1704329700000|2024-01-04 00:55:00|104.47|102.27|104.47|102.27|104.47|102.27|104.08|101.88|0
1704330000000|2024-01-04 01:00:00|104.34|102.14|104.47|102.27|104.47|102.27|104.21|102.01|0
1704330300000|2024-01-04 01:05:00|104.46|102.26|104.08|101.88|104.46|102.26|103.95|101.75|0
1704330600000|2024-01-04 01:10:00|104.14|101.94|104.07|101.87|104.21|102.01|103.69|101.49|0
1704330900000|2024-01-04 01:15:00|103.95|101.75|104.33|102.13|104.59|102.39|103.95|101.75|0
1704331200000|2024-01-04 01:20:00|104.46|102.26|104.2|102|104.59|102.39|104.2|102|0
1704331500000|2024-01-04 01:25:00|104.07|101.87|104.2|102|104.2|102|103.94|101.74|0
1704331800000|2024-01-04 01:30:00|103.97|101.97|103.84|101.84|104.35|102.35|103.71|101.71|0
1704332100000|2024-01-04 01:35:00|103.71|101.71|103.83|101.83|103.84|101.84|103.32|101.32|0
1704332400000|2024-01-04 01:40:00|103.71|101.71|103.83|101.83|104.09|102.09|103.58|101.58|0
1704332700000|2024-01-04 01:45:00|103.96|101.96|103.76|101.76|104.09|102.09|103.57|101.57|0
1704333000000|2024-01-04 01:50:00|103.7|101.7|104.08|102.08|104.08|102.08|103.57|101.57|0
1704333300000|2024-01-04 01:55:00|104.34|102.34|104.08|102.08|104.47|102.47|103.95|101.95|0
1704333600000|2024-01-04 02:00:00|103.95|101.95|103.82|101.82|104.21|102.21|103.69|101.69|0
1704333900000|2024-01-04 02:05:00|103.69|101.69|103.82|101.82|103.95|101.95|103.69|101.69|0
1704334200000|2024-01-04 02:10:00|103.95|101.95|103.69|101.69|103.95|101.95|103.3|101.3|0
1704334500000|2024-01-04 02:15:00|103.56|101.56|103.17|101.17|103.56|101.56|103.17|101.17|0
1704334800000|2024-01-04 02:20:00|103.11|101.11|102.66|100.66|103.11|101.11|102.41|100.41|0
1704335100000|2024-01-04 02:25:00|102.79|100.79|103.68|101.68|103.81|101.81|102.79|100.79|0
1704335400000|2024-01-04 02:30:00|103.55|101.55|103.29|101.29|103.55|101.55|103.29|101.29|0
1704335700000|2024-01-04 02:35:00|103.42|101.42|103.04|101.04|103.42|101.42|103.04|101.04|0
1704336000000|2024-01-04 02:40:00|103.16|101.16|102.91|100.91|103.16|101.16|102.78|100.78|0
1704336300000|2024-01-04 02:45:00|102.84|100.84|103.16|101.16|103.16|101.16|102.78|100.78|0
1704336600000|2024-01-04 02:50:00|103.09|101.09|103.54|101.54|103.54|101.54|103.03|101.03|0
1704336900000|2024-01-04 02:55:00|103.41|101.41|103.41|101.41|103.54|101.54|103.41|101.41|0
1704337200000|2024-01-04 03:00:00|103.54|101.54|103.54|101.54|103.67|101.67|103.41|101.41|0
1704337500000|2024-01-04 03:05:00|103.53|101.53|103.92|101.92|103.92|101.92|103.53|101.53|0
1704337800000|2024-01-04 03:10:00|104.05|102.05|103.66|101.66|104.05|102.05|103.53|101.53|0
1704338100000|2024-01-04 03:15:00|103.59|101.59|104.04|102.04|104.04|102.04|103.53|101.53|0
1704338400000|2024-01-04 03:20:00|103.91|101.91|103.59|101.59|103.91|101.91|103.59|101.59|0
1704338700000|2024-01-04 03:25:00|103.65|101.65|103.14|101.14|103.65|101.65|103.14|101.14|0
1704339000000|2024-01-04 03:30:00|103.07|101.07|103.01|101.01|103.14|101.14|102.88|100.88|0
1704339300000|2024-01-04 03:35:00|103.14|101.14|103.26|101.26|103.45|101.45|103.01|101.01|0
1704339600000|2024-01-04 03:40:00|103.13|101.13|103|101|103.26|101.26|103|101|0
1704339900000|2024-01-04 03:45:00|103.06|101.06|102.87|100.87|103.26|101.26|102.81|100.81|0
1704340200000|2024-01-04 03:50:00|102.81|100.81|102.74|100.74|102.87|100.87|102.49|100.49|0
1704340500000|2024-01-04 03:55:00|102.8|100.8|102.74|100.74|102.87|100.87|102.74|100.74|0
1704340800000|2024-01-04 04:00:00|102.87|100.87|103.38|101.38|103.38|101.38|102.87|100.87|0
1704341100000|2024-01-04 04:05:00|103.51|101.51|103.38|101.38|103.51|101.51|103.31|101.31|0
1704341400000|2024-01-04 04:10:00|103.37|101.37|103.37|101.37|103.5|101.5|103.37|101.37|0
1704341700000|2024-01-04 04:15:00|103.5|101.5|103.63|101.63|103.63|101.63|103.43|101.43|0
1704342000000|2024-01-04 04:20:00|103.56|101.56|103.62|101.62|103.63|101.63|103.37|101.37|0
1704342300000|2024-01-04 04:25:00|103.75|101.75|103.49|101.49|103.75|101.75|103.49|101.49|0
1704342600000|2024-01-04 04:30:00|103.36|101.36|103.36|101.36|103.36|101.36|103.24|101.24|0
1704342900000|2024-01-04 04:35:00|103.49|101.49|103.36|101.36|103.49|101.49|103.36|101.36|0
1704343200000|2024-01-04 04:40:00|103.23|101.23|103.23|101.23|103.36|101.36|103.23|101.23|0
1704343500000|2024-01-04 04:45:00|103.1|101.1|102.97|100.97|103.1|101.1|102.84|100.84|0
1704343800000|2024-01-04 04:50:00|103.1|101.1|103.1|101.1|103.22|101.22|103.1|101.1|0
1704344100000|2024-01-04 04:55:00|102.97|100.97|102.71|100.71|102.97|100.97|102.58|100.58|0
1704344400000|2024-01-04 05:00:00|102.64|100.64|102.71|100.71|102.97|100.97|102.58|100.58|0
1704344700000|2024-01-04 05:05:00|102.77|100.77|102.58|100.58|102.77|100.77|102.45|100.45|0
1704345000000|2024-01-04 05:10:00|102.45|100.45|102.45|100.45|102.45|100.45|102.2|100.2|0
1704345300000|2024-01-04 05:15:00|102.58|100.58|102.57|100.57|102.83|100.83|102.57|100.57|0
1704345600000|2024-01-04 05:20:00|102.64|100.64|102.44|100.44|102.7|100.7|102.44|100.44|0
1704345900000|2024-01-04 05:25:00|102.57|100.57|102.19|100.19|102.57|100.57|102.19|100.19|0
1704346200000|2024-01-04 05:30:00|102.31|100.31|102.18|100.18|102.31|100.31|102.18|100.18|0
1704346500000|2024-01-04 05:35:00|102.06|100.06|102.06|100.06|102.18|100.18|101.93|99.93|0
1704346800000|2024-01-04 05:40:00|102.05|100.05|101.93|99.93|102.18|100.18|101.93|99.93|0
1704347100000|2024-01-04 05:45:00|102.05|100.05|101.92|99.92|102.05|100.05|101.92|99.92|0
1704347400000|2024-01-04 05:50:00|102.05|100.05|102.17|100.17|102.18|100.18|101.92|99.92|0
1704347700000|2024-01-04 05:55:00|102.05|100.05|102.05|100.05|102.05|100.05|101.92|99.92|0
1704348000000|2024-01-04 06:00:00|102.17|100.17|102.17|100.17|102.23|100.23|101.92|99.92|0
1704348300000|2024-01-04 06:05:00|102.04|100.04|102.04|100.04|102.3|100.3|102.04|100.04|0
1704348600000|2024-01-04 06:10:00|102.17|100.17|102.16|100.16|102.17|100.17|102.04|100.04|0
1704348900000|2024-01-04 06:15:00|102.29|100.29|102.67|100.67|102.67|100.67|102.29|100.29|0
1704349200000|2024-01-04 06:20:00|102.73|100.73|103.31|101.31|103.31|101.31|102.73|100.73|0
1704349500000|2024-01-04 06:25:00|103.44|101.44|103.69|101.69|103.82|101.82|103.44|101.44|0
1704349800000|2024-01-04 06:30:00|103.75|101.75|103.69|101.69|104.33|102.33|103.43|101.43|0
1704350100000|2024-01-04 06:35:00|103.82|101.82|103.94|101.94|104|102|103.69|101.69|0
1704350400000|2024-01-04 06:40:00|103.81|101.81|103.49|101.49|103.94|101.94|103.43|101.43|0
1704350700000|2024-01-04 06:45:00|103.55|101.55|103.68|101.68|103.81|101.81|103.42|101.42|0
1704351000000|2024-01-04 06:50:00|103.81|101.81|104.32|102.32|104.32|102.32|103.68|101.68|0
1704351300000|2024-01-04 06:55:00|104.25|102.25|104.45|102.45|104.71|102.71|104.19|102.19|0
1704351600000|2024-01-04 07:00:00|104.58|102.58|104.7|102.7|104.96|102.96|104.58|102.58|0
1704351900000|2024-01-04 07:05:00|104.57|102.57|104.7|102.7|104.96|102.96|104.57|102.57|0
1704352200000|2024-01-04 07:10:00|104.83|102.83|105.21|103.21|105.21|103.21|104.44|102.44|0
1704352500000|2024-01-04 07:15:00|105.09|103.09|104.95|102.95|105.15|103.15|104.95|102.95|0
1704352800000|2024-01-04 07:20:00|104.89|102.89|105.08|103.08|105.08|103.08|104.82|102.82|0
1704353100000|2024-01-04 07:25:00|105.01|103.01|105.73|103.73|105.73|103.73|105.01|103.01|0
1704353400000|2024-01-04 07:30:00|105.6|103.6|105.2|103.2|105.73|103.73|105.2|103.2|0
1704353700000|2024-01-04 07:35:00|105.33|103.33|105.46|103.46|105.59|103.59|105.2|103.2|0
1704354000000|2024-01-04 07:40:00|106.4|104.4|105.79|103.79|106.4|104.4|105.15|103.15|0
1704354300000|2024-01-04 07:45:00|105.92|103.92|105.14|103.14|105.92|103.92|105.14|103.14|0
1704354600000|2024-01-04 07:50:00|105.01|103.01|104.69|102.69|105.14|103.14|104.62|102.62|0
1704354900000|2024-01-04 07:55:00|104.75|102.75|104.23|102.23|104.81|102.81|103.85|101.85|0
1704355200000|2024-01-04 08:00:00|104.36|102.36|105.14|103.14|105.53|103.53|104.11|102.11|0
1704355500000|2024-01-04 08:05:00|104.88|102.88|105.78|103.78|105.97|103.97|104.88|102.88|0
1704355800000|2024-01-04 08:10:00|105.91|103.91|105.13|103.13|106.04|104.04|104.87|102.87|0
1704356100000|2024-01-04 08:15:00|105|103|105.13|103.13|105.39|103.39|104.23|102.23|0
1704356400000|2024-01-04 08:20:00|104.93|102.93|105.51|103.51|105.77|103.77|104.87|102.87|0
1704356700000|2024-01-04 08:25:00|105.38|103.38|104.61|102.61|105.77|103.77|104.48|102.48|0
1704357000000|2024-01-04 08:30:00|104.48|102.48|104.35|102.35|104.61|102.61|103.83|101.83|0
1704357300000|2024-01-04 08:35:00|104.48|102.48|105.77|103.77|106.42|104.42|104.22|102.22|0
1704357600000|2024-01-04 08:40:00|105.9|103.9|104.99|102.99|105.9|103.9|104.73|102.73|0
1704357900000|2024-01-04 08:45:00|105.12|103.12|104.85|102.85|105.25|103.25|104.08|102.08|0
1704358200000|2024-01-04 08:50:00|104.47|102.47|104.34|102.34|105.11|103.11|104.08|102.08|0
1704358500000|2024-01-04 08:55:00|104.27|102.27|103.18|101.18|104.27|102.27|102.92|100.92|0
1704358800000|2024-01-04 09:00:00|103.05|101.05|102.54|100.54|103.43|101.43|102.54|100.54|0
1704359100000|2024-01-04 09:05:00|102.6|100.6|103.17|101.17|103.3|101.3|102.28|100.28|0
1704359400000|2024-01-04 09:10:00|103.05|101.05|102.79|100.79|103.3|101.3|102.53|100.53|0
1704359700000|2024-01-04 09:15:00|102.66|100.66|104.71|102.71|105.1|103.1|102.66|100.66|0
1704360000000|2024-01-04 09:20:00|104.58|102.58|104.32|102.32|104.84|102.84|103.74|101.74|0
1704360300000|2024-01-04 09:25:00|104.19|102.19|104.58|102.58|104.58|102.58|103.68|101.68|0
1704360600000|2024-01-04 09:30:00|104.45|102.45|104.45|102.45|105.22|103.22|104.32|102.32|0
1704360900000|2024-01-04 09:35:00|104.38|102.38|104.44|102.44|104.83|102.83|103.93|101.93|0
1704361200000|2024-01-04 09:40:00|104.57|102.57|104.31|102.31|104.83|102.83|104.18|102.18|0
1704361500000|2024-01-04 09:45:00|104.18|102.18|103.92|101.92|104.7|102.7|103.67|101.67|0
1704361800000|2024-01-04 09:50:00|103.79|101.79|104.56|102.56|104.82|102.82|103.79|101.79|0
1704362100000|2024-01-04 09:55:00|104.5|102.5|104.95|102.95|105.08|103.08|104.31|102.31|0
1704362400000|2024-01-04 10:00:00|105.08|103.08|103.53|101.53|105.08|103.08|103.4|101.4|0
1704362700000|2024-01-04 10:05:00|103.4|101.4|102.76|100.76|103.4|101.4|102.51|100.51|0
1704363000000|2024-01-04 10:10:00|102.82|100.82|103.53|101.53|103.78|101.78|102.76|100.76|0
1704363300000|2024-01-04 10:15:00|103.65|101.65|105.07|103.07|105.07|103.07|103.65|101.65|0
1704363600000|2024-01-04 10:20:00|104.94|102.94|105.07|103.07|105.33|103.33|104.68|102.68|0
1704363900000|2024-01-04 10:25:00|105.2|103.2|104.42|102.42|105.33|103.33|104.29|102.29|0
1704364200000|2024-01-04 10:30:00|104.29|102.29|104.03|102.03|104.29|102.29|103.9|101.9|0
1704364500000|2024-01-04 10:35:00|103.96|101.96|104.16|102.16|104.54|102.54|103.77|101.77|0
1704364800000|2024-01-04 10:40:00|104.28|102.28|103.51|101.51|104.41|102.41|103.51|101.51|0
1704365100000|2024-01-04 10:45:00|103.64|101.64|102.87|100.87|103.64|101.64|102.36|100.36|0
1704365400000|2024-01-04 10:50:00|102.8|100.8|102.87|100.87|102.87|100.87|102.23|100.23|0
1704365700000|2024-01-04 10:55:00|102.93|100.93|103.63|101.63|103.89|101.89|102.87|100.87|0
1704366000000|2024-01-04 11:00:00|103.5|101.5|103.63|101.63|104.14|102.14|103.25|101.25|0
1704366300000|2024-01-04 11:05:00|103.76|101.76|104.14|102.14|104.27|102.27|103.63|101.63|0
1704366600000|2024-01-04 11:10:00|104.27|102.27|103.75|101.75|104.27|102.27|103.5|101.5|0
1704366900000|2024-01-04 11:15:00|103.88|101.88|104.14|102.14|104.65|102.65|103.88|101.88|0
1704367200000|2024-01-04 11:20:00|104.26|102.26|104.78|102.78|105.04|103.04|104.13|102.13|0
1704367500000|2024-01-04 11:25:00|104.65|102.65|104.84|102.84|105.29|103.29|104.52|102.52|0
1704367800000|2024-01-04 11:30:00|104.78|102.78|104.13|102.13|104.78|102.78|104.13|102.13|0
1704368100000|2024-01-04 11:35:00|104|102|102.14|100.14|104|102|101.95|99.95|0
1704368400000|2024-01-04 11:40:00|102.21|100.21|101.82|99.82|102.21|100.21|101.06|99.06|0
1704368700000|2024-01-04 11:45:00|101.88|99.88|102.46|100.46|102.58|100.58|101.38|99.38|0
1704369000000|2024-01-04 11:50:00|102.52|100.52|101.75|99.75|102.58|100.58|101.75|99.75|0
1704369300000|2024-01-04 11:55:00|101.69|99.69|101.43|99.43|101.88|99.88|100.93|98.93|0
1704369600000|2024-01-04 12:00:00|101.31|99.31|100.3|98.3|101.69|99.69|100.05|98.05|0
1704369900000|2024-01-04 12:05:00|100.17|98.17|100.42|98.42|100.55|98.55|99.42|97.42|0
1704370200000|2024-01-04 12:10:00|100.55|98.55|101.99|99.99|102.5|100.5|100.26|98.26|0
1704370500000|2024-01-04 12:15:00|102.11|100.11|101.73|99.73|102.24|100.24|100.97|98.97|0
1704370800000|2024-01-04 12:20:00|101.6|99.6|101.85|99.85|101.98|99.98|100.97|98.97|0
1704371100000|2024-01-04 12:25:00|101.6|99.6|103.13|101.13|103.26|101.26|101.47|99.47|0
1704371400000|2024-01-04 12:30:00|103|101|104.8|102.8|104.8|102.8|102.74|100.74|0
1704371700000|2024-01-04 12:35:00|104.73|102.73|103.12|101.12|104.93|102.93|102.99|100.99|0
1704372000000|2024-01-04 12:40:00|102.99|100.99|104.15|102.15|104.28|102.28|102.8|100.8|0
1704372300000|2024-01-04 12:45:00|104.21|102.21|103.37|101.37|104.4|102.4|103.37|101.37|0
1704372600000|2024-01-04 12:50:00|103.43|101.43|103.11|101.11|103.89|101.89|102.73|100.73|0
1704372900000|2024-01-04 12:55:00|102.99|100.99|102.98|100.98|103.37|101.37|102.6|100.6|0
1704373200000|2024-01-04 13:00:00|102.73|100.73|101.96|99.96|102.73|100.73|101.71|99.71|0
1704373500000|2024-01-04 13:05:00|101.83|99.83|102.21|100.21|102.34|100.34|101.45|99.45|0
1704373800000|2024-01-04 13:10:00|102.15|100.15|102.47|100.47|102.59|100.59|101.32|99.32|0
1704374100000|2024-01-04 13:15:00|102.21|100.21|101.19|99.19|103.23|101.23|101.19|99.19|0
1704374400000|2024-01-04 13:20:00|101.32|99.32|101.82|99.82|102.21|100.21|101.06|99.06|0
1704374700000|2024-01-04 13:25:00|101.7|99.7|102.52|100.52|102.71|100.71|101.32|99.32|0
1704375000000|2024-01-04 13:30:00|101.76|99.76|100.3|98.3|102.39|100.39|99.93|97.93|0
1704375300000|2024-01-04 13:35:00|100.18|98.18|99.17|97.17|100.55|98.55|99.11|97.11|0
1704375600000|2024-01-04 13:40:00|99.05|97.05|99.67|97.67|100.05|98.05|98.34|96.34|0
1704375900000|2024-01-04 13:45:00|99.6|97.6|101.43|99.43|101.43|99.43|99.54|97.54|0
1704376200000|2024-01-04 13:50:00|101.3|99.3|100.92|98.92|101.43|99.43|100.73|98.73|0
1704376500000|2024-01-04 13:55:00|100.79|98.79|99.66|97.66|101.3|99.3|99.66|97.66|0
1704376800000|2024-01-04 14:00:00|99.79|97.79|99.16|97.16|100.16|98.16|99.04|97.04|0
1704377100000|2024-01-04 14:05:00|99.28|97.28|100.03|98.03|100.28|98.28|98.79|96.79|0
1704377400000|2024-01-04 14:10:00|99.91|97.91|100.91|98.91|101.29|99.29|99.91|97.91|0
1704377700000|2024-01-04 14:15:00|100.97|98.97|100.03|98.03|101.16|99.16|100.03|98.03|0
1704378000000|2024-01-04 14:20:00|99.9|97.9|98.65|96.65|100.15|98.15|98.53|96.53|0
1704378300000|2024-01-04 14:25:00|98.59|96.59|98.03|96.03|99.02|97.02|97.17|95.17|0
1704378600000|2024-01-04 14:30:00|97.78|95.78|100.15|98.15|101.78|99.78|97.29|95.29|0
1704378900000|2024-01-04 14:35:00|100.02|98.02|101.03|99.03|101.53|99.53|99.02|97.02|0
1704379200000|2024-01-04 14:40:00|101.15|99.15|101.08|99.08|101.91|99.91|99.02|97.02|0
1704379500000|2024-01-04 14:45:00|100.83|98.83|99.01|97.01|101.4|99.4|98.39|96.39|0
1704379800000|2024-01-04 14:50:00|98.89|96.89|101.78|99.78|102.16|100.16|98.89|96.89|0
1704380100000|2024-01-04 14:55:00|101.65|99.65|100.39|98.39|102.29|100.29|99.63|97.63|0
1704380400000|2024-01-04 15:00:00|100.51|98.51|104.46|102.46|104.72|102.72|99.38|97.38|0
1704380700000|2024-01-04 15:05:00|104.72|102.72|105.8|103.8|105.93|103.93|103.31|101.31|0
1704381000000|2024-01-04 15:10:00|105.93|103.93|106.32|104.32|106.59|104.59|104.77|102.77|0
1704381300000|2024-01-04 15:15:00|106.58|104.58|105.63|103.63|107.9|105.9|105.37|103.37|0
1704381600000|2024-01-04 15:20:00|105.5|103.5|105.24|103.24|105.76|103.76|104.34|102.34|0
1704381900000|2024-01-04 15:25:00|105.11|103.11|105.37|103.37|105.89|103.89|104.08|102.08|0
1704382200000|2024-01-04 15:30:00|105.11|103.11|105.49|103.49|106.66|104.66|104.46|102.46|0
1704382500000|2024-01-04 15:35:00|105.36|103.36|104.97|102.97|106.27|104.27|104.84|102.84|0
1704382800000|2024-01-04 15:40:00|104.84|102.84|106.53|104.53|106.79|104.79|104.58|102.58|0
1704383100000|2024-01-04 15:45:00|106.4|104.4|106.72|104.72|106.79|104.79|105.54|103.54|0
1704383400000|2024-01-04 15:50:00|106.85|104.85|106.06|104.06|106.85|104.85|104.89|102.89|0
1704383700000|2024-01-04 15:55:00|106.19|104.19|105.02|103.02|106.19|104.19|104.76|102.76|0
1704384000000|2024-01-04 16:00:00|105.28|103.28|106.06|104.06|106.58|104.58|105.15|103.15|0
1704384300000|2024-01-04 16:05:00|106.19|104.19|106.71|104.71|106.71|104.71|105.66|103.66|0
1704384600000|2024-01-04 16:10:00|106.58|104.58|109.74|107.74|110.15|108.15|106.58|104.58|0
1704384900000|2024-01-04 16:15:00|109.88|107.88|109.14|107.14|111.46|109.46|109.01|107.01|0
1704385200000|2024-01-04 16:20:00|109.01|107.01|110.21|108.21|110.21|108.21|109.01|107.01|0
1704385500000|2024-01-04 16:25:00|110.07|108.07|108.74|106.74|110.74|108.74|108.74|106.74|0
1704385800000|2024-01-04 16:30:00|109.07|107.07|107.94|105.94|109.4|107.4|107.42|105.42|0
1704386100000|2024-01-04 16:35:00|108.08|106.08|108.6|106.6|109.93|107.93|107.94|105.94|0
1704386400000|2024-01-04 16:40:00|108.47|106.47|107.15|105.15|108.47|106.47|107.02|105.02|0
1704386700000|2024-01-04 16:45:00|107.02|105.02|105.84|103.84|107.67|105.67|105.71|103.71|0
1704387000000|2024-01-04 16:50:00|105.45|103.45|104.28|102.28|105.45|103.45|102.99|100.99|0
1704387300000|2024-01-04 16:55:00|104.02|102.02|104.01|102.01|104.79|102.79|103.63|101.63|0
1704387600000|2024-01-04 17:00:00|104.14|102.14|103.24|101.24|104.66|102.66|101.83|99.83|0
1704387900000|2024-01-04 17:05:00|103.11|101.11|102.85|100.85|103.88|101.88|102.34|100.34|0
1704388200000|2024-01-04 17:10:00|102.72|100.72|103.56|101.56|104.46|102.46|102.31|100.31|0
1704388500000|2024-01-04 17:15:00|103.43|101.43|103.56|101.56|103.56|101.56|102.53|100.53|0
1704388800000|2024-01-04 17:20:00|103.43|101.43|102.78|100.78|104.46|102.46|102.66|100.66|0
1704389100000|2024-01-04 17:25:00|103.04|101.04|103.42|101.42|104.07|102.07|102.78|100.78|0
1704389400000|2024-01-04 17:30:00|103.55|101.55|101.5|99.5|103.55|101.55|101|99|0
1704389700000|2024-01-04 17:35:00|101.37|99.37|102.52|100.52|102.78|100.78|100.74|98.74|0
1704390000000|2024-01-04 17:40:00|102.39|100.39|100.48|98.48|102.52|100.52|100.23|98.23|0
1704390300000|2024-01-04 17:45:00|100.29|98.29|100.35|98.35|100.48|98.48|98.72|96.72|0
1704390600000|2024-01-04 17:50:00|100.48|98.48|101.15|99.15|101.27|99.27|98.92|96.92|0
1704390900000|2024-01-04 17:55:00|100.89|98.89|100.89|98.89|101.02|99.02|99.63|97.63|0
1704391200000|2024-01-04 18:00:00|100.76|98.76|101.4|99.4|101.4|99.4|100.38|98.38|0
1704391500000|2024-01-04 18:05:00|101.27|99.27|101.65|99.65|102.03|100.03|100.76|98.76|0
1704391800000|2024-01-04 18:10:00|101.39|99.39|100.89|98.89|102.11|100.11|100.12|98.12|0
1704392100000|2024-01-04 18:15:00|100.64|98.64|100.51|98.51|101.4|99.4|100|98|0
1704392400000|2024-01-04 18:20:00|100.38|98.38|100.88|98.88|101.52|99.52|100.25|98.25|0
1704392700000|2024-01-04 18:25:00|101.01|99.01|101.52|99.52|101.78|99.78|100.76|98.76|0
1704393000000|2024-01-04 18:30:00|101.65|99.65|101.26|99.26|102.03|100.03|100.88|98.88|0
1704393300000|2024-01-04 18:35:00|101.39|99.39|101|99|101.77|99.77|100.24|98.24|0
1704393600000|2024-01-04 18:40:00|101.13|99.13|101.77|99.77|101.9|99.9|100.5|98.5|0
1704393900000|2024-01-04 18:45:00|101.89|99.89|101.51|99.51|102.08|100.08|101.13|99.13|0
1704394200000|2024-01-04 18:50:00|101.64|99.64|100.49|98.49|102.02|100.02|100.49|98.49|0
1704394500000|2024-01-04 18:55:00|100.36|98.36|99.69|97.69|101.25|99.25|99.44|97.44|0
1704394800000|2024-01-04 19:00:00|99.82|97.82|99.18|97.18|100.96|98.96|99.06|97.06|0
1704395100000|2024-01-04 19:05:00|99.06|97.06|98.55|96.55|99.69|97.69|98.55|96.55|0
1704395400000|2024-01-04 19:10:00|98.68|96.68|99.39|97.39|99.77|97.77|97.42|95.42|0
1704395700000|2024-01-04 19:15:00|99.64|97.64|98.38|96.38|100.14|98.14|98.38|96.38|0
1704396000000|2024-01-04 19:20:00|98.13|96.13|97.38|95.38|99|97|97.13|95.13|0
1704396300000|2024-01-04 19:25:00|97.43|95.43|97.25|95.25|98.12|96.12|96.88|94.88|0
1704396600000|2024-01-04 19:30:00|97.37|95.37|97.37|95.37|97.62|95.62|96.5|94.5|0
1704396900000|2024-01-04 19:35:00|97.25|95.25|96.87|94.87|97.37|95.37|96.5|94.5|0
1704397200000|2024-01-04 19:40:00|96.99|94.99|96.12|94.12|96.99|94.99|96|94|0
1704397500000|2024-01-04 19:45:00|96|94|97.49|95.49|97.61|95.61|95.26|93.26|0
1704397800000|2024-01-04 19:50:00|97.61|95.61|98.49|96.49|99.24|97.24|97.61|95.61|0
1704398100000|2024-01-04 19:55:00|98.61|96.61|97.44|95.44|99.24|97.24|96.82|94.82|0
1704398400000|2024-01-04 20:00:00|97.57|95.57|96.32|94.32|97.69|95.69|95.95|93.95|0
1704398700000|2024-01-04 20:05:00|96.44|94.44|98.82|96.82|99.2|97.2|96.44|94.44|0
1704399000000|2024-01-04 20:10:00|98.69|96.69|96.93|94.93|99.07|97.07|96.93|94.93|0
1704399300000|2024-01-04 20:15:00|97.06|95.06|95.57|93.57|97.06|95.06|94.46|92.46|0
1704399600000|2024-01-04 20:20:00|95.44|93.44|95.19|93.19|95.94|93.94|94.7|92.7|0
1704399900000|2024-01-04 20:25:00|95.07|93.07|95.19|93.19|95.56|93.56|94.46|92.46|0
1704400200000|2024-01-04 20:30:00|95.32|93.32|96.55|94.55|97.42|95.42|94.95|92.95|0
1704400500000|2024-01-04 20:35:00|96.68|94.68|96.67|94.67|97.17|95.17|96.3|94.3|0
1704400800000|2024-01-04 20:40:00|96.92|94.92|95.89|93.89|97.17|95.17|94.85|92.85|0
1704401100000|2024-01-04 20:45:00|96.13|94.13|93.55|91.55|96.75|94.75|93.55|91.55|0
1704401400000|2024-01-04 20:50:00|93.43|91.43|90.59|88.59|93.43|91.43|89.64|87.64|0
1704401700000|2024-01-04 20:55:00|90.89|88.89|90.58|88.58|91.9|89.9|89.7|87.7|0
1704402000000|2024-01-04 21:00:00|91.42|89.42|92.26|90.26|92.26|90.26|89.98|87.98|0
1704402300000|2024-01-04 21:05:00|92.38|90.38|91.29|89.29|92.74|90.74|91.29|89.29|0
1704402600000|2024-01-04 21:10:00|91.41|89.41|90.45|88.45|91.65|89.65|90.45|88.45|0
1704402900000|2024-01-04 21:15:00|90.79|88.59|91.03|88.83|91.27|89.07|90.79|88.59|0
1704403200000|2024-01-04 21:20:00|91.15|88.95|92.04|89.84|92.04|89.84|91.15|88.95|0
1704403500000|2024-01-04 21:25:00|91.98|89.78|92.1|89.9|92.22|90.02|91.74|89.54|0
1704403800000|2024-01-04 21:30:00|91.98|89.78|92.34|90.14|92.34|90.14|91.98|89.78|0
1704404100000|2024-01-04 21:35:00|92.46|90.26|92.34|90.14|92.46|90.26|92.1|89.9|0
1704404400000|2024-01-04 21:40:00|92.27|90.07|92.46|90.26|92.46|90.26|92.22|90.02|0
1704404700000|2024-01-04 21:45:00|92.58|90.38|92.45|90.25|92.82|90.62|92.21|90.01|0
1704405000000|2024-01-04 21:50:00|92.39|90.19|92.09|89.89|92.45|90.25|91.97|89.77|0
1704405300000|2024-01-04 21:55:00|91.97|89.77|92.27|90.07|92.39|90.19|91.85|89.65|0
1704405600000|2024-01-04 22:00:00|92.21|90.01|92.28|90.08|92.37|90.17|92.17|89.97|0
1704405900000|2024-01-04 22:05:00|92.26|90.06|92.37|90.17|92.4|90.2|92.26|90.06|0
1704406200000|2024-01-04 22:10:00|92.27|90.07|92.27|90.07|92.27|90.07|92.27|90.07|0
1704406500000|2024-01-04 22:15:00|92.38|90.18|92.4|90.2|92.4|90.2|92.38|90.18|0
1704406800000|2024-01-04 22:20:00|92.43|90.23|92.54|90.34|92.69|90.49|92.43|90.23|0
1704407100000|2024-01-04 22:25:00|92.55|90.35|92.54|90.34|92.69|90.49|92.54|90.34|0
1704407400000|2024-01-04 22:30:00|92.55|90.35|92.53|90.33|92.55|90.35|92.52|90.32|0
1704407700000|2024-01-04 22:35:00|92.65|90.45|92.65|90.45|92.65|90.45|92.53|90.33|0
1704408000000|2024-01-04 22:40:00|92.53|90.33|92.56|90.36|92.62|90.42|92.53|90.33|0
1704408300000|2024-01-04 22:45:00|92.54|90.34|92.51|90.31|92.56|90.36|92.51|90.31|0
1704408600000|2024-01-04 22:50:00|92.54|90.34|92.5|90.3|92.56|90.36|92.5|90.3|0
1704408900000|2024-01-04 22:55:00|92.61|90.41|92.7|90.5|92.78|90.58|92.61|90.41|0
1704409200000|2024-01-04 23:00:00|92.96|90.76|93.26|91.06|93.75|91.55|92.96|90.76|0
1704409500000|2024-01-04 23:05:00|93.39|91.19|93.51|91.31|93.63|91.43|93.26|91.06|0
1704409800000|2024-01-04 23:10:00|93.5|91.3|94.05|91.85|94.11|91.91|93.38|91.18|0
1704410100000|2024-01-04 23:15:00|93.99|91.79|93.87|91.67|94.36|92.16|93.87|91.67|0
1704410400000|2024-01-04 23:20:00|93.92|91.72|93.74|91.54|93.99|91.79|93.62|91.42|0
1704410700000|2024-01-04 23:25:00|93.62|91.42|93.5|91.3|93.74|91.54|93.5|91.3|0
1704411000000|2024-01-04 23:30:00|93.62|91.42|93.79|91.59|93.86|91.66|93.25|91.05|0
1704411300000|2024-01-04 23:35:00|93.86|91.66|93.98|91.78|94.1|91.9|93.79|91.59|0
1704411600000|2024-01-04 23:40:00|93.91|91.71|93.49|91.29|93.98|91.78|93.49|91.29|0
1704411900000|2024-01-04 23:45:00|93.61|91.41|93.61|91.41|93.73|91.53|93.61|91.41|0
1704412200000|2024-01-04 23:50:00|93.49|91.29|93.24|91.04|93.49|91.29|93.18|90.98|0
1704412500000|2024-01-04 23:55:00|93.36|91.16|93.12|90.92|93.36|91.16|93|90.8|0
1704412800000|2024-01-05 00:00:00|93.05|90.85|92.87|90.67|93.05|90.85|92.63|90.43|0
1704413100000|2024-01-05 00:05:00|92.99|90.79|93.11|90.91|93.23|91.03|92.87|90.67|0
1704413400000|2024-01-05 00:10:00|92.99|90.79|93.23|91.03|93.35|91.15|92.75|90.55|0
1704413700000|2024-01-05 00:15:00|93.35|91.15|93.59|91.39|93.59|91.39|93.11|90.91|0
1704414000000|2024-01-05 00:20:00|93.47|91.27|93.47|91.27|93.84|91.64|93.47|91.27|0
1704414300000|2024-01-05 00:25:00|93.35|91.15|93.34|91.14|93.35|91.15|93.1|90.9|0
1704414600000|2024-01-05 00:30:00|93.4|91.2|93.83|91.63|93.95|91.75|93.34|91.14|0
1704414900000|2024-01-05 00:35:00|93.95|91.75|93.7|91.5|93.95|91.75|93.7|91.5|0
1704415200000|2024-01-05 00:40:00|93.76|91.56|93.7|91.5|93.83|91.63|93.7|91.5|0
1704415500000|2024-01-05 00:45:00|93.82|91.62|93.7|91.5|93.95|91.75|93.58|91.38|0
1704415800000|2024-01-05 00:50:00|93.82|91.62|93.58|91.38|93.82|91.62|93.58|91.38|0
1704416100000|2024-01-05 00:55:00|93.51|91.31|93.09|90.89|93.51|91.31|93.09|90.89|0
1704416400000|2024-01-05 01:00:00|93.21|91.01|93.08|90.88|93.45|91.25|92.96|90.76|0
1704416700000|2024-01-05 01:05:00|93.02|90.82|93.2|91|93.2|91|92.96|90.76|0
1704417000000|2024-01-05 01:10:00|93.32|91.12|93.93|91.73|93.93|91.73|93.2|91|0
1704417300000|2024-01-05 01:15:00|94.05|91.85|93.68|91.48|94.05|91.85|93.44|91.24|0
1704417600000|2024-01-05 01:20:00|93.56|91.36|92.95|90.75|93.68|91.48|92.59|90.39|0
1704417900000|2024-01-05 01:25:00|93.07|90.87|94.44|92.24|94.44|92.24|92.59|90.39|0
1704418200000|2024-01-05 01:30:00|94.22|92.22|94.21|92.21|94.34|92.34|93.61|91.61|0
1704418500000|2024-01-05 01:35:00|94.27|92.27|94.7|92.7|94.7|92.7|94.09|92.09|0
1704418800000|2024-01-05 01:40:00|94.58|92.58|94.82|92.82|94.82|92.82|94.33|92.33|0
1704419100000|2024-01-05 01:45:00|94.94|92.94|94.94|92.94|95.31|93.31|94.69|92.69|0
1704419400000|2024-01-05 01:50:00|94.82|92.82|94.57|92.57|94.94|92.94|94.45|92.45|0
1704419700000|2024-01-05 01:55:00|94.51|92.51|94.81|92.81|94.81|92.81|94.45|92.45|0
1704420000000|2024-01-05 02:00:00|94.69|92.69|94.44|92.44|94.69|92.69|94.08|92.08|0
1704420300000|2024-01-05 02:05:00|94.56|92.56|94.44|92.44|94.56|92.56|94.32|92.32|0
1704420600000|2024-01-05 02:10:00|94.32|92.32|94.07|92.07|94.44|92.44|94.07|92.07|0
1704420900000|2024-01-05 02:15:00|94.19|92.19|94.07|92.07|94.19|92.19|94.07|92.07|0
1704421200000|2024-01-05 02:20:00|94.19|92.19|94.43|92.43|94.49|92.49|93.95|91.95|0
1704421500000|2024-01-05 02:25:00|94.49|92.49|94.31|92.31|94.68|92.68|94.19|92.19|0
1704421800000|2024-01-05 02:30:00|94.19|92.19|94.18|92.18|94.43|92.43|94.18|92.18|0
1704422100000|2024-01-05 02:35:00|94.31|92.31|94.18|92.18|94.31|92.31|94.06|92.06|0
1704422400000|2024-01-05 02:40:00|94.06|92.06|93.69|91.69|94.18|92.18|93.69|91.69|0
1704422700000|2024-01-05 02:45:00|93.82|91.82|93.57|91.57|93.94|91.94|93.57|91.57|0
1704423000000|2024-01-05 02:50:00|93.69|91.69|93.93|91.93|93.93|91.93|93.57|91.57|0
1704423300000|2024-01-05 02:55:00|93.87|91.87|93.62|91.62|93.93|91.93|93.57|91.57|0
1704423600000|2024-01-05 03:00:00|93.69|91.69|93.93|91.93|93.93|91.93|93.69|91.69|0
1704423900000|2024-01-05 03:05:00|93.81|91.81|93.8|91.8|93.93|91.93|93.8|91.8|0
1704424200000|2024-01-05 03:10:00|93.92|91.92|93.8|91.8|93.92|91.92|93.68|91.68|0
1704424500000|2024-01-05 03:15:00|93.92|91.92|93.92|91.92|93.92|91.92|93.8|91.8|0
1704424800000|2024-01-05 03:20:00|94.04|92.04|93.92|91.92|94.04|92.04|93.92|91.92|0
1704425100000|2024-01-05 03:25:00|93.97|91.97|94.04|92.04|94.16|92.16|93.92|91.92|0
1704425400000|2024-01-05 03:30:00|94.09|92.09|93.91|91.91|94.09|92.09|93.91|91.91|0
1704425700000|2024-01-05 03:35:00|93.79|91.79|93.6|91.6|93.91|91.91|93.55|91.55|0
1704426000000|2024-01-05 03:40:00|93.67|91.67|93.3|91.3|93.67|91.67|93.18|91.18|0
1704426300000|2024-01-05 03:45:00|93.36|91.36|93.54|91.54|93.66|91.66|93.36|91.36|0
1704426600000|2024-01-05 03:50:00|93.42|91.42|93.3|91.3|93.42|91.42|93.3|91.3|0
1704426900000|2024-01-05 03:55:00|93.42|91.42|93.3|91.3|93.42|91.42|93.18|91.18|0
1704427200000|2024-01-05 04:00:00|93.29|91.29|93.41|91.41|93.66|91.66|93.29|91.29|0
1704427500000|2024-01-05 04:05:00|93.35|91.35|93.77|91.77|93.77|91.77|93.35|91.35|0
1704427800000|2024-01-05 04:10:00|93.89|91.89|94.13|92.13|94.14|92.14|93.77|91.77|0
1704428100000|2024-01-05 04:15:00|94.07|92.07|94.13|92.13|94.13|92.13|93.89|91.89|0
1704428400000|2024-01-05 04:20:00|94.19|92.19|94.13|92.13|94.25|92.25|94.13|92.13|0
1704428700000|2024-01-05 04:25:00|94.25|92.25|94.43|92.43|94.49|92.49|94.25|92.25|0
1704429000000|2024-01-05 04:30:00|94.49|92.49|94.25|92.25|94.49|92.49|94.25|92.25|0
1704429300000|2024-01-05 04:35:00|94.12|92.12|94.12|92.12|94.25|92.25|94.12|92.12|0
1704429600000|2024-01-05 04:40:00|94.18|92.18|93.64|91.64|94.24|92.24|93.64|91.64|0
1704429900000|2024-01-05 04:45:00|93.51|91.51|93.63|91.63|93.75|91.75|93.39|91.39|0
1704430200000|2024-01-05 04:50:00|93.57|91.57|92.96|90.96|93.57|91.57|92.91|90.91|0
1704430500000|2024-01-05 04:55:00|93.03|91.03|93.14|91.14|93.39|91.39|93.02|91.02|0
1704430800000|2024-01-05 05:00:00|93.02|91.02|93.26|91.26|93.26|91.26|93.02|91.02|0
1704431100000|2024-01-05 05:05:00|93.14|91.14|93.02|91.02|93.14|91.14|92.9|90.9|0
1704431400000|2024-01-05 05:10:00|93.14|91.14|93.02|91.02|93.14|91.14|92.78|90.78|0
1704431700000|2024-01-05 05:15:00|93.14|91.14|92.89|90.89|93.14|91.14|92.77|90.77|0
1704432000000|2024-01-05 05:20:00|92.77|90.77|92.05|90.05|92.77|90.77|91.93|89.93|0
1704432300000|2024-01-05 05:25:00|91.93|89.93|92.41|90.41|92.53|90.53|91.93|89.93|0
1704432600000|2024-01-05 05:30:00|92.53|90.53|92.41|90.41|92.65|90.65|92.41|90.41|0
1704432900000|2024-01-05 05:35:00|92.29|90.29|92.64|90.64|92.64|90.64|92.29|90.29|0
1704433200000|2024-01-05 05:40:00|92.52|90.52|92.76|90.76|92.76|90.76|92.52|90.52|0
1704433500000|2024-01-05 05:45:00|92.64|90.64|92.4|90.4|92.64|90.64|92.16|90.16|0
1704433800000|2024-01-05 05:50:00|92.46|90.46|92.4|90.4|92.52|90.52|92.28|90.28|0
1704434100000|2024-01-05 05:55:00|92.52|90.52|92.21|90.21|92.64|90.64|92.15|90.15|0
1704434400000|2024-01-05 06:00:00|92.27|90.27|92.63|90.63|92.87|90.87|92.15|90.15|0
1704434700000|2024-01-05 06:05:00|92.75|90.75|92.21|90.21|92.75|90.75|91.91|89.91|0
1704435000000|2024-01-05 06:10:00|92.27|90.27|91.91|89.91|92.27|90.27|91.79|89.79|0
1704435300000|2024-01-05 06:15:00|91.84|89.84|91.31|89.31|91.84|89.84|91.19|89.19|0
1704435600000|2024-01-05 06:20:00|91.43|89.43|91.54|89.54|91.66|89.66|91.31|89.31|0
1704435900000|2024-01-05 06:25:00|91.6|89.6|91.18|89.18|91.78|89.78|91.18|89.18|0
1704436200000|2024-01-05 06:30:00|91.06|89.06|90.47|88.47|91.18|89.18|90.35|88.35|0
1704436500000|2024-01-05 06:35:00|90.35|88.35|89.4|87.4|90.35|88.35|89.4|87.4|0
1704436800000|2024-01-05 06:40:00|89.52|87.52|88.81|86.81|89.87|87.87|88.58|86.58|0
1704437100000|2024-01-05 06:45:00|88.93|86.93|89.52|87.52|89.52|87.52|88.93|86.93|0
1704437400000|2024-01-05 06:50:00|89.63|87.63|89.28|87.28|89.75|87.75|89.28|87.28|0
1704437700000|2024-01-05 06:55:00|89.4|87.4|89.92|87.92|90.1|88.1|89.28|87.28|0
1704438000000|2024-01-05 07:00:00|89.98|87.98|89.98|87.98|90.1|88.1|89.63|87.63|0
1704438300000|2024-01-05 07:05:00|90.1|88.1|89.86|87.86|90.1|88.1|89.39|87.39|0
1704438600000|2024-01-05 07:10:00|89.8|87.8|90.33|88.33|90.45|88.45|89.51|87.51|0
1704438900000|2024-01-05 07:15:00|90.45|88.45|90.68|88.68|90.92|88.92|89.91|87.91|0
1704439200000|2024-01-05 07:20:00|90.8|88.8|90.92|88.92|91.04|89.04|90.68|88.68|0
1704439500000|2024-01-05 07:25:00|90.8|88.8|90.92|88.92|90.92|88.92|90.56|88.56|0
1704439800000|2024-01-05 07:30:00|91.03|89.03|91.03|89.03|91.15|89.15|90.79|88.79|0
1704440100000|2024-01-05 07:35:00|90.91|88.91|90.2|88.2|90.91|88.91|90.14|88.14|0
1704440400000|2024-01-05 07:40:00|90.26|88.26|89.25|87.25|90.32|88.32|89.25|87.25|0
1704440700000|2024-01-05 07:45:00|89.31|87.31|89.43|87.43|89.72|87.72|89.02|87.02|0
1704441000000|2024-01-05 07:50:00|89.49|87.49|88.9|86.9|89.6|87.6|88.9|86.9|0
1704441300000|2024-01-05 07:55:00|89.01|87.01|88.66|86.66|89.25|87.25|88.31|86.31|0
1704441600000|2024-01-05 08:00:00|88.54|86.54|89.48|87.48|89.48|87.48|88.54|86.54|0
1704441900000|2024-01-05 08:05:00|89.6|87.6|89.59|87.59|89.71|87.71|89.01|87.01|0
1704442200000|2024-01-05 08:10:00|89.71|87.71|90.42|88.42|90.77|88.77|89.24|87.24|0
1704442500000|2024-01-05 08:15:00|90.54|88.54|90.24|88.24|90.66|88.66|90.18|88.18|0
1704442800000|2024-01-05 08:20:00|90.18|88.18|90.41|88.41|91.13|89.13|90.06|88.06|0
1704443100000|2024-01-05 08:25:00|90.53|88.53|90.29|88.29|91.18|89.18|90.29|88.29|0
1704443400000|2024-01-05 08:30:00|90.17|88.17|89.7|87.7|90.17|88.17|89.23|87.23|0
1704443700000|2024-01-05 08:35:00|89.58|87.58|89.82|87.82|90.53|88.53|89.58|87.58|0
1704444000000|2024-01-05 08:40:00|90.05|88.05|90.05|88.05|90.76|88.76|89.93|87.93|0
1704444300000|2024-01-05 08:45:00|90.11|88.11|89.81|87.81|90.28|88.28|89.57|87.57|0
1704444600000|2024-01-05 08:50:00|89.69|87.69|88.87|86.87|89.93|87.93|88.75|86.75|0
1704444900000|2024-01-05 08:55:00|88.75|86.75|88.87|86.87|89.22|87.22|88.75|86.75|0
1704445200000|2024-01-05 09:00:00|88.75|86.75|87.7|85.7|89.33|87.33|87.7|85.7|0
1704445500000|2024-01-05 09:05:00|87.46|85.46|87.23|85.23|87.58|85.58|86.77|84.77|0
1704445800000|2024-01-05 09:10:00|87.35|85.35|87.69|85.69|87.81|85.81|87.23|85.23|0
1704446100000|2024-01-05 09:15:00|87.58|85.58|88.74|86.74|88.74|86.74|87.23|85.23|0
1704446400000|2024-01-05 09:20:00|88.79|86.79|89.2|87.2|89.56|87.56|88.79|86.79|0
1704446700000|2024-01-05 09:25:00|89.09|87.09|88.73|86.73|89.32|87.32|88.73|86.73|0
1704447000000|2024-01-05 09:30:00|88.85|86.85|88.19|86.19|88.85|86.85|87.37|85.37|0
1704447300000|2024-01-05 09:35:00|88.31|86.31|87.03|85.03|88.48|86.48|87.03|85.03|0
1704447600000|2024-01-05 09:40:00|87.15|85.15|86.45|84.45|87.26|85.26|86.34|84.34|0
1704447900000|2024-01-05 09:45:00|86.68|84.68|87.14|85.14|87.14|85.14|86.57|84.57|0
1704448200000|2024-01-05 09:50:00|87.08|85.08|86.91|84.91|87.14|85.14|86.68|84.68|0
1704448500000|2024-01-05 09:55:00|87.03|85.03|86.68|84.68|87.14|85.14|86.56|84.56|0
1704448800000|2024-01-05 10:00:00|86.56|84.56|87.02|85.02|87.02|85.02|86.56|84.56|0
1704449100000|2024-01-05 10:05:00|86.9|84.9|86.9|84.9|87.48|85.48|86.44|84.44|0
1704449400000|2024-01-05 10:10:00|87.02|85.02|87.36|85.36|87.71|85.71|87.02|85.02|0
1704449700000|2024-01-05 10:15:00|87.25|85.25|86.95|84.95|87.36|85.36|86.78|84.78|0
1704450000000|2024-01-05 10:20:00|86.9|84.9|86.78|84.78|87.13|85.13|86.55|84.55|0
1704450300000|2024-01-05 10:25:00|86.72|84.72|86.32|84.32|86.78|84.78|85.97|83.97|0
1704450600000|2024-01-05 10:30:00|86.26|84.26|86.2|84.2|86.55|84.55|85.97|83.97|0
1704450900000|2024-01-05 10:35:00|86.08|84.08|85.97|83.97|86.31|84.31|85.97|83.97|0
1704451200000|2024-01-05 10:40:00|86.08|84.08|86.08|84.08|86.66|84.66|85.74|83.74|0
1704451500000|2024-01-05 10:45:00|85.97|83.97|85.28|83.28|85.97|83.97|85.28|83.28|0
1704451800000|2024-01-05 10:50:00|85.16|83.16|86.07|84.07|86.08|84.08|84.59|82.59|0
1704452100000|2024-01-05 10:55:00|85.96|83.96|86.65|84.65|86.76|84.76|85.85|83.85|0
1704452400000|2024-01-05 11:00:00|86.59|84.59|87.34|85.34|87.34|85.34|86.53|84.53|0
1704452700000|2024-01-05 11:05:00|87.22|85.22|86.64|84.64|87.34|85.34|86.64|84.64|0
1704453000000|2024-01-05 11:10:00|86.87|84.87|86.07|84.07|87.22|85.22|86.07|84.07|0
1704453300000|2024-01-05 11:15:00|86.06|84.06|86.18|84.18|86.52|84.52|85.95|83.95|0
1704453600000|2024-01-05 11:20:00|86.29|84.29|85.6|83.6|86.52|84.52|85.6|83.6|0
1704453900000|2024-01-05 11:25:00|85.72|83.72|84.69|82.69|86.29|84.29|84.63|82.63|0
1704454200000|2024-01-05 11:30:00|84.8|82.8|83.89|81.89|84.92|82.92|83.78|81.78|0
1704454500000|2024-01-05 11:35:00|83.84|81.84|84.34|82.34|84.34|82.34|83.44|81.44|0
1704454800000|2024-01-05 11:40:00|84.23|82.23|84.45|82.45|84.68|82.68|84|82|0
1704455100000|2024-01-05 11:45:00|84.4|82.4|85.4|83.4|85.85|83.85|84.24|82.24|0
1704455400000|2024-01-05 11:50:00|85.45|83.45|85.51|83.51|85.97|83.97|85.4|83.4|0
1704455700000|2024-01-05 11:55:00|85.68|83.68|86.59|84.59|86.65|84.65|85.62|83.62|0
1704456000000|2024-01-05 12:00:00|86.54|84.54|86.65|84.65|87.11|85.11|86.53|84.53|0
1704456300000|2024-01-05 12:05:00|86.53|84.53|85.62|83.62|86.53|84.53|85.62|83.62|0
1704456600000|2024-01-05 12:10:00|85.67|83.67|86.87|84.87|86.87|84.87|85.61|83.61|0
1704456900000|2024-01-05 12:15:00|86.76|84.76|87.22|85.22|87.22|85.22|86.64|84.64|0
1704457200000|2024-01-05 12:20:00|87.1|85.1|87.44|85.44|87.44|85.44|86.64|84.64|0
1704457500000|2024-01-05 12:25:00|87.33|85.33|87.44|85.44|87.67|85.67|86.98|84.98|0
1704457800000|2024-01-05 12:30:00|87.33|85.33|87.44|85.44|87.79|85.79|87.32|85.32|0
1704458100000|2024-01-05 12:35:00|87.55|85.55|87.21|85.21|88.07|86.07|87.21|85.21|0
1704458400000|2024-01-05 12:40:00|87.32|85.32|87.32|85.32|87.55|85.55|86.97|84.97|0
1704458700000|2024-01-05 12:45:00|87.43|85.43|86.4|84.4|87.66|85.66|86.4|84.4|0
1704459000000|2024-01-05 12:50:00|86.34|84.34|86.28|84.28|86.62|84.62|85.25|83.25|0
1704459300000|2024-01-05 12:55:00|86.16|84.16|86.16|84.16|86.33|84.33|85.93|83.93|0
1704459600000|2024-01-05 13:00:00|86.22|84.22|85.02|83.02|86.28|84.28|84.68|82.68|0
1704459900000|2024-01-05 13:05:00|85.13|83.13|85.59|83.59|85.81|83.81|84.79|82.79|0
1704460200000|2024-01-05 13:10:00|85.7|83.7|86.96|84.96|86.96|84.96|85.58|83.58|0
1704460500000|2024-01-05 13:15:00|87.07|85.07|89.1|87.1|89.63|87.63|87.07|85.07|0
1704460800000|2024-01-05 13:20:00|89.04|87.04|87.76|85.76|89.28|87.28|87.07|85.07|0
1704461100000|2024-01-05 13:25:00|87.7|85.7|87.64|85.64|88.34|86.34|87.07|85.07|0
1704461400000|2024-01-05 13:30:00|85.69|83.69|82.54|80.54|85.69|83.69|79.89|77.89|0
1704461700000|2024-01-05 13:35:00|82.65|80.65|81.21|79.21|83.38|81.38|79.67|77.67|0
1704462000000|2024-01-05 13:40:00|80.66|78.66|84.01|82.01|84.01|82.01|80.66|78.66|0
1704462300000|2024-01-05 13:45:00|83.67|81.67|82.32|80.32|84.89|82.89|81.54|79.54|0
1704462600000|2024-01-05 13:50:00|82.54|80.54|86.75|84.75|87.8|85.8|82.54|80.54|0
1704462900000|2024-01-05 13:55:00|86.63|84.63|86.17|84.17|86.75|84.75|85.02|83.02|0
1704463200000|2024-01-05 14:00:00|86.28|84.28|89.44|87.44|89.44|87.44|86.11|84.11|0
1704463500000|2024-01-05 14:05:00|89.2|87.2|87.91|85.91|89.91|87.91|87.91|85.91|0
1704463800000|2024-01-05 14:10:00|87.79|85.79|87.43|85.43|89.43|87.43|86.97|84.97|0
1704464100000|2024-01-05 14:15:00|87.32|85.32|88.84|86.84|89.79|87.79|87.32|85.32|0
1704464400000|2024-01-05 14:20:00|88.61|86.61|89.67|87.67|90.27|88.27|88.37|86.37|0
1704464700000|2024-01-05 14:25:00|89.61|87.61|90.5|88.5|91.58|89.58|89.08|87.08|0
1704465000000|2024-01-05 14:30:00|90.62|88.62|92.76|90.76|92.76|90.76|88.9|86.9|0
1704465300000|2024-01-05 14:35:00|92.63|90.63|91.9|89.9|94.1|92.1|91.9|89.9|0
1704465600000|2024-01-05 14:40:00|91.3|89.3|92.39|90.39|93.24|91.24|90.33|88.33|0
1704465900000|2024-01-05 14:45:00|92.45|90.45|94.16|92.16|94.41|92.41|92.45|90.45|0
1704466200000|2024-01-05 14:50:00|94.29|92.29|94.16|92.16|95.03|93.03|93.67|91.67|0
1704466500000|2024-01-05 14:55:00|94.28|92.28|93.05|91.05|94.41|92.41|92.32|90.32|0
1704466800000|2024-01-05 15:00:00|94.71|92.71|100.83|98.83|101.35|99.35|94.46|92.46|0
1704467100000|2024-01-05 15:05:00|101.09|99.09|103.16|101.16|103.82|101.82|100.58|98.58|0
1704467400000|2024-01-05 15:10:00|103.29|101.29|100.96|98.96|104.6|102.6|100.44|98.44|0
1704467700000|2024-01-05 15:15:00|101.09|99.09|99.54|97.54|101.09|99.09|98.02|96.02|0
1704468000000|2024-01-05 15:20:00|99.03|97.03|101.08|99.08|101.21|99.21|98.02|96.02|0
1704468300000|2024-01-05 15:25:00|101.14|99.14|99.67|97.67|101.98|99.98|99.41|97.41|0
1704468600000|2024-01-05 15:30:00|100.05|98.05|101.98|99.98|102.37|100.37|98.39|96.39|0
1704468900000|2024-01-05 15:35:00|101.85|99.85|101.07|99.07|102.5|100.5|100.82|98.82|0
1704469200000|2024-01-05 15:40:00|100.69|98.69|102.75|100.75|103.02|101.02|100.05|98.05|0
1704469500000|2024-01-05 15:45:00|102.49|100.49|102.36|100.36|103.54|101.54|101.84|99.84|0
1704469800000|2024-01-05 15:50:00|102.49|100.49|103.53|101.53|103.93|101.93|101.07|99.07|0
1704470100000|2024-01-05 15:55:00|103.66|101.66|103.14|101.14|104.19|102.19|102.1|100.1|0
1704470400000|2024-01-05 16:00:00|103.53|101.53|102.61|100.61|104.45|102.45|102.61|100.61|0
1704470700000|2024-01-05 16:05:00|102.87|100.87|102.35|100.35|103.53|101.53|100.93|98.93|0
1704471000000|2024-01-05 16:10:00|102.22|100.22|103.78|101.78|104.57|102.57|101.57|99.57|0
1704471300000|2024-01-05 16:15:00|103.92|101.92|98.8|96.8|105.16|103.16|98.73|96.73|0
1704471600000|2024-01-05 16:20:00|98.73|96.73|98.41|96.41|99.31|97.31|97.4|95.4|0
1704471900000|2024-01-05 16:25:00|98.54|96.54|97.27|95.27|99.18|97.18|96.89|94.89|0
1704472200000|2024-01-05 16:30:00|97.65|95.65|97.52|95.52|98.54|96.54|97.02|95.02|0
1704472500000|2024-01-05 16:35:00|97.77|95.77|96.89|94.89|97.9|95.9|96.51|94.51|0
1704472800000|2024-01-05 16:40:00|97.01|95.01|96.01|94.01|97.26|95.26|96.01|94.01|0
1704473100000|2024-01-05 16:45:00|95.94|93.94|95|93|96.63|94.63|94.63|92.63|0
1704473400000|2024-01-05 16:50:00|95.13|93.13|96.25|94.25|96.38|94.38|95.13|93.13|0
1704473700000|2024-01-05 16:55:00|96.19|94.19|95.37|93.37|96.38|94.38|94.75|92.75|0
1704474000000|2024-01-05 17:00:00|95.5|93.5|94.38|92.38|95.62|93.62|94.38|92.38|0
1704474300000|2024-01-05 17:05:00|94.25|92.25|89.74|87.74|94.5|92.5|89.62|87.62|0
1704474600000|2024-01-05 17:10:00|89.5|87.5|90.7|88.7|91.3|89.3|88.54|86.54|0
1704474900000|2024-01-05 17:15:00|90.82|88.82|89.73|87.73|91.42|89.42|89.61|87.61|0
1704475200000|2024-01-05 17:20:00|89.85|87.85|88.89|86.89|90.69|88.69|88.77|86.77|0
1704475500000|2024-01-05 17:25:00|89.01|87.01|88.53|86.53|89.73|87.73|87.94|85.94|0
1704475800000|2024-01-05 17:30:00|88.17|86.17|87.58|85.58|88.95|86.95|87.46|85.46|0
1704476100000|2024-01-05 17:35:00|87.82|85.82|89|87|90.32|88.32|87.46|85.46|0
1704476400000|2024-01-05 17:40:00|89.12|87.12|90.56|88.56|90.56|88.56|89.06|87.06|0
1704476700000|2024-01-05 17:45:00|90.44|88.44|89|87|90.92|88.92|89|87|0
1704477000000|2024-01-05 17:50:00|89.12|87.12|89.95|87.95|90.92|88.92|89.12|87.12|0
1704477300000|2024-01-05 17:55:00|90.07|88.07|89.23|87.23|90.56|88.56|89.23|87.23|0
1704477600000|2024-01-05 18:00:00|89.35|87.35|86.86|84.86|89.35|87.35|86.15|84.15|0
1704477900000|2024-01-05 18:05:00|86.74|84.74|87.3|85.3|88.12|86.12|85.77|83.77|0
1704478200000|2024-01-05 18:10:00|87.18|85.18|86.53|84.53|88|86|86.24|84.24|0
1704478500000|2024-01-05 18:15:00|86.35|84.35|85.42|83.42|86.7|84.7|85.3|83.3|0
1704478800000|2024-01-05 18:20:00|85.65|83.65|87.52|85.52|87.52|85.52|85.65|83.65|0
1704479100000|2024-01-05 18:25:00|87.64|85.64|90.99|88.99|90.99|88.99|87.64|85.64|0
1704479400000|2024-01-05 18:30:00|90.93|88.93|92.57|90.57|93.31|91.31|90.93|88.93|0
1704479700000|2024-01-05 18:35:00|92.5|90.5|94.78|92.78|94.91|92.91|91.83|89.83|0
1704480000000|2024-01-05 18:40:00|95.03|93.03|93.42|91.42|95.03|93.03|92.93|90.93|0
1704480300000|2024-01-05 18:45:00|93.3|91.3|93.91|91.91|94.78|92.78|93.17|91.17|0
1704480600000|2024-01-05 18:50:00|93.79|91.79|93.79|91.79|94.65|92.65|93.05|91.05|0
1704480900000|2024-01-05 18:55:00|93.66|91.66|93.54|91.54|94.53|92.53|93.29|91.29|0
1704481200000|2024-01-05 19:00:00|93.66|91.66|94.65|92.65|95.02|93.02|93.66|91.66|0
1704481500000|2024-01-05 19:05:00|94.77|92.77|95.14|93.14|95.77|93.77|94.52|92.52|0
1704481800000|2024-01-05 19:10:00|95.27|93.27|95.39|93.39|96.64|94.64|94.4|92.4|0
1704482100000|2024-01-05 19:15:00|95.26|93.26|92.67|90.67|95.89|93.89|92.18|90.18|0
1704482400000|2024-01-05 19:20:00|92.79|90.79|93.65|91.65|94.14|92.14|92.42|90.42|0
1704482700000|2024-01-05 19:25:00|93.53|91.53|92.79|90.79|93.9|91.9|92.54|90.54|0
1704483000000|2024-01-05 19:30:00|92.72|90.72|92.91|90.91|93.65|91.65|92.3|90.3|0
1704483300000|2024-01-05 19:35:00|93.03|91.03|92.05|90.05|94.26|92.26|92.05|90.05|0
1704483600000|2024-01-05 19:40:00|91.93|89.93|90.47|88.47|92.05|90.05|89.99|87.99|0
1704483900000|2024-01-05 19:45:00|90.59|88.59|89.15|87.15|90.95|88.95|88.91|86.91|0
1704484200000|2024-01-05 19:50:00|89.03|87.03|86.3|84.3|89.15|87.15|86.07|84.07|0
1704484500000|2024-01-05 19:55:00|86.42|84.42|85.95|83.95|87.01|85.01|85.25|83.25|0
1704484800000|2024-01-05 20:00:00|85.72|83.72|85.83|83.83|86.65|84.65|85.37|83.37|0
1704485100000|2024-01-05 20:05:00|85.6|83.6|86.53|84.53|87|85|85.48|83.48|0
1704485400000|2024-01-05 20:10:00|86.65|84.65|87.47|85.47|88.18|86.18|85.83|83.83|0
1704485700000|2024-01-05 20:15:00|87.35|85.35|86.41|84.41|87.59|85.59|86.18|84.18|0
1704486000000|2024-01-05 20:20:00|86.29|84.29|86.41|84.41|87.47|85.47|86.29|84.29|0
1704486300000|2024-01-05 20:25:00|86.52|84.52|86.87|84.87|86.88|84.88|84.78|82.78|0
1704486600000|2024-01-05 20:30:00|86.76|84.76|86.05|84.05|86.76|84.76|84.43|82.43|0
1704486900000|2024-01-05 20:35:00|86.17|84.17|86.75|84.75|87.22|85.22|86.11|84.11|0
1704487200000|2024-01-05 20:40:00|86.69|84.69|89.24|87.24|89.24|87.24|86.4|84.4|0
1704487500000|2024-01-05 20:45:00|89.96|87.96|90.56|88.56|90.56|88.56|88.17|86.17|0
1704487800000|2024-01-05 20:50:00|90.2|88.2|92.38|90.38|92.5|90.5|90.08|88.08|0
1704488100000|2024-01-05 20:55:00|92.74|90.74|91.28|89.28|93.24|91.24|91.04|89.04|0
1704488400000|2024-01-05 21:00:00|91.52|89.52|92.49|90.49|92.62|90.62|91.28|89.28|0
1704488700000|2024-01-05 21:05:00|92.62|90.62|92.49|90.49|93.11|91.11|92.25|90.25|0
1704489000000|2024-01-05 21:10:00|92.61|90.61|92.37|90.37|92.74|90.74|92.37|90.37|0
1704676500000|2024-01-08 01:15:00|95.28|93.08|95.52|93.32|95.65|93.45|95.28|93.08|0
1704676800000|2024-01-08 01:20:00|95.71|93.51|95.52|93.32|95.71|93.51|95.4|93.2|0
1704677100000|2024-01-08 01:25:00|95.46|93.26|94.9|92.7|95.52|93.32|94.9|92.7|0
1704696000000|2024-01-08 06:40:00|88.44|86.44|88.2|86.2|88.44|86.44|88.2|86.2|0
1704696300000|2024-01-08 06:45:00|88.26|86.26|88.44|86.44|88.44|86.44|88.08|86.08|0
1704696600000|2024-01-08 06:50:00|88.32|86.32|88.79|86.79|89.03|87.03|88.32|86.32|0
1704696900000|2024-01-08 06:55:00|88.67|86.67|88.55|86.55|88.79|86.79|88.55|86.55|0
1704697200000|2024-01-08 07:00:00|88.67|86.67|89.38|87.38|89.5|87.5|88.67|86.67|0
1704697500000|2024-01-08 07:05:00|89.5|87.5|90.34|88.34|90.71|88.71|89.5|87.5|0
1704697800000|2024-01-08 07:10:00|90.46|88.46|90.82|88.82|90.95|88.95|90.22|88.22|0
1704698100000|2024-01-08 07:15:00|90.76|88.76|89.74|87.74|90.82|88.82|89.74|87.74|0
1704698400000|2024-01-08 07:20:00|89.62|87.62|90.34|88.34|90.46|88.46|89.62|87.62|0
1704698700000|2024-01-08 07:25:00|90.21|88.21|90.21|88.21|90.46|88.46|90.09|88.09|0
1704699000000|2024-01-08 07:30:00|90.33|88.33|89.67|87.67|90.49|88.49|89.67|87.67|0
1704699300000|2024-01-08 07:35:00|89.6|87.6|88.71|86.71|89.67|87.67|88.71|86.71|0
1704699600000|2024-01-08 07:40:00|88.83|86.83|88.94|86.94|89.18|87.18|88.59|86.59|0
1704699900000|2024-01-08 07:45:00|89.18|87.18|89.84|87.84|90.14|88.14|89.18|87.18|0
1704700200000|2024-01-08 07:50:00|89.66|87.66|89.71|87.71|90.14|88.14|89.66|87.66|0
1704700500000|2024-01-08 07:55:00|89.78|87.78|89.05|87.05|90.02|88.02|88.93|86.93|0
1704700800000|2024-01-08 08:00:00|88.82|86.82|90.37|88.37|90.37|88.37|88.63|86.63|0
1704701100000|2024-01-08 08:05:00|90.25|88.25|89.17|87.17|90.25|88.25|88.57|86.57|0
1704701400000|2024-01-08 08:10:00|89.29|87.29|88.57|86.57|90.25|88.25|87.74|85.74|0
1704701700000|2024-01-08 08:15:00|88.81|86.81|90.36|88.36|90.85|88.85|88.33|86.33|0
1704702000000|2024-01-08 08:20:00|90.49|88.49|90.48|88.48|91.21|89.21|90.12|88.12|0
1704702300000|2024-01-08 08:25:00|90.6|88.6|90.54|88.54|90.84|88.84|89.64|87.64|0
1704702600000|2024-01-08 08:30:00|90.6|88.6|90.9|88.9|91.08|89.08|89.52|87.52|0
1704702900000|2024-01-08 08:35:00|90.84|88.84|90.72|88.72|91.08|89.08|90.12|88.12|0
1704703200000|2024-01-08 08:40:00|90.84|88.84|89.75|87.75|91.56|89.56|89.39|87.39|0
1704703500000|2024-01-08 08:45:00|89.87|87.87|90.47|88.47|90.47|88.47|89.27|87.27|0
1704703800000|2024-01-08 08:50:00|90.35|88.35|89.39|87.39|90.71|88.71|89.39|87.39|0
1704704100000|2024-01-08 08:55:00|89.27|87.27|88.67|86.67|89.56|87.56|88.55|86.55|0
1704704400000|2024-01-08 09:00:00|88.79|86.79|87.48|85.48|88.79|86.79|87.48|85.48|0
1704704700000|2024-01-08 09:05:00|87.36|85.36|88.48|86.48|88.54|86.54|87.12|85.12|0
1704705000000|2024-01-08 09:10:00|88.42|86.42|87.71|85.71|88.66|86.66|87.59|85.59|0
1704705300000|2024-01-08 09:15:00|87.59|85.59|87.12|85.12|88.42|86.42|87.12|85.12|0
1704705600000|2024-01-08 09:20:00|87|85|85.59|83.59|87.47|85.47|85.47|83.47|0
1704705900000|2024-01-08 09:25:00|85.47|83.47|85.12|83.12|86.11|84.11|84.89|82.89|0
1704706200000|2024-01-08 09:30:00|84.89|82.89|82.82|80.82|84.89|82.89|82.36|80.36|0
1704706500000|2024-01-08 09:35:00|82.7|80.7|83.27|81.27|83.73|81.73|82.19|80.19|0
1704706800000|2024-01-08 09:40:00|83.16|81.16|84.65|82.65|84.77|82.77|83.16|81.16|0
1704707100000|2024-01-08 09:45:00|84.53|82.53|85.63|83.63|86.05|84.05|84.53|82.53|0
1704707400000|2024-01-08 09:50:00|85.69|83.69|86.86|84.86|86.98|84.98|85.58|83.58|0
1704707700000|2024-01-08 09:55:00|86.92|84.92|86.56|84.56|87.04|85.04|86.33|84.33|0
1704708000000|2024-01-08 10:00:00|86.62|84.62|86.86|84.86|87.45|85.45|86.51|84.51|0
1704708300000|2024-01-08 10:05:00|86.97|84.97|86.85|84.85|87.21|85.21|86.15|84.15|0
1704708600000|2024-01-08 10:10:00|86.74|84.74|86.62|84.62|87.15|85.15|85.97|83.97|0
1704708900000|2024-01-08 10:15:00|86.67|84.67|87.2|85.2|87.44|85.44|86.03|84.03|0
1704709200000|2024-01-08 10:20:00|87.32|85.32|87.26|85.26|87.56|85.56|87.08|85.08|0
1704709500000|2024-01-08 10:25:00|87.2|85.2|87.32|85.32|87.61|85.61|86.73|84.73|0
1704709800000|2024-01-08 10:30:00|87.55|85.55|88.26|86.26|88.5|86.5|87.14|85.14|0
1704710100000|2024-01-08 10:35:00|88.32|86.32|87.67|85.67|88.32|86.32|87.31|85.31|0
1704710400000|2024-01-08 10:40:00|87.55|85.55|87.37|85.37|88.02|86.02|87.19|85.19|0
1704710700000|2024-01-08 10:45:00|87.43|85.43|87.01|85.01|88.02|86.02|86.83|84.83|0
1704711000000|2024-01-08 10:50:00|87.07|85.07|86.83|84.83|87.31|85.31|86.36|84.36|0
1704711300000|2024-01-08 10:55:00|86.95|84.95|86.36|84.36|86.95|84.95|86.13|84.13|0
1704711600000|2024-01-08 11:00:00|86.13|84.13|85.19|83.19|86.48|84.48|85.19|83.19|0
1704711900000|2024-01-08 11:05:00|85.07|83.07|86|84|86.12|84.12|84.72|82.72|0
1704712200000|2024-01-08 11:10:00|86.35|84.35|88.12|86.12|88.36|86.36|86.12|84.12|0
1704712500000|2024-01-08 11:15:00|88|86|86.82|84.82|88.24|86.24|86.7|84.7|0
1704712800000|2024-01-08 11:20:00|86.94|84.94|86.7|84.7|87.53|85.53|86.35|84.35|0
1704713100000|2024-01-08 11:25:00|86.82|84.82|87.76|85.76|87.82|85.82|86.46|84.46|0
1704713400000|2024-01-08 11:30:00|87.64|85.64|88.23|86.23|88.47|86.47|87.64|85.64|0
1704713700000|2024-01-08 11:35:00|88.47|86.47|88.7|86.7|88.7|86.7|87.64|85.64|0
1704714000000|2024-01-08 11:40:00|88.82|86.82|89.78|87.78|90.14|88.14|88.82|86.82|0
1704714300000|2024-01-08 11:45:00|89.9|87.9|89.66|87.66|90.14|88.14|89.42|87.42|0
1704714600000|2024-01-08 11:50:00|89.9|87.9|89.06|87.06|89.9|87.9|89.06|87.06|0
1704714900000|2024-01-08 11:55:00|88.94|86.94|89.41|87.41|89.53|87.53|88.94|86.94|0
1704715200000|2024-01-08 12:00:00|89.53|87.53|89.65|87.65|89.77|87.77|89.05|87.05|0
1704715500000|2024-01-08 12:05:00|89.77|87.77|90.61|88.61|90.61|88.61|89.41|87.41|0
1704715800000|2024-01-08 12:10:00|90.73|88.73|90.97|88.97|90.97|88.97|90.37|88.37|0
1704716100000|2024-01-08 12:15:00|90.85|88.85|90.61|88.61|91.09|89.09|90.25|88.25|0
1704716400000|2024-01-08 12:20:00|90.49|88.49|90.12|88.12|90.66|88.66|89.76|87.76|0
1704716700000|2024-01-08 12:25:00|90|88|90.06|88.06|90.36|88.36|89.88|87.88|0
1704717000000|2024-01-08 12:30:00|90.12|88.12|89.15|87.15|90.24|88.24|89.04|87.04|0
1704717300000|2024-01-08 12:35:00|89.27|87.27|88.91|86.91|89.63|87.63|88.68|86.68|0
1704717600000|2024-01-08 12:40:00|88.97|86.97|89.03|87.03|89.27|87.27|88.79|86.79|0
1704717900000|2024-01-08 12:45:00|89.15|87.15|89.75|87.75|89.8|87.8|89.03|87.03|0
1704718200000|2024-01-08 12:50:00|89.63|87.63|89.14|87.14|89.75|87.75|88.67|86.67|0
1704718500000|2024-01-08 12:55:00|89.03|87.03|91.43|89.43|91.43|89.43|88.91|86.91|0
1704718800000|2024-01-08 13:00:00|91.68|89.68|91.55|89.55|92.16|90.16|91.19|89.19|0
1704719100000|2024-01-08 13:05:00|91.43|89.43|90.34|88.34|91.43|89.43|90.22|88.22|0
1704719400000|2024-01-08 13:10:00|90.22|88.22|91.06|89.06|91.24|89.24|90.22|88.22|0
1704719700000|2024-01-08 13:15:00|91.18|89.18|92.52|90.52|92.52|90.52|91.18|89.18|0
1704720000000|2024-01-08 13:20:00|92.4|90.4|93.26|91.26|93.26|91.26|91.91|89.91|0
1704720300000|2024-01-08 13:25:00|93.32|91.32|92.03|90.03|93.32|91.32|91.84|89.84|0
1704720600000|2024-01-08 13:30:00|92.27|90.27|92.39|90.39|93.01|91.01|92.03|90.03|0
1704720900000|2024-01-08 13:35:00|92.52|90.52|92.51|90.51|92.94|90.94|91.9|89.9|0
1704721200000|2024-01-08 13:40:00|92.39|90.39|92.27|90.27|93|91|92.02|90.02|0
1704721500000|2024-01-08 13:45:00|92.39|90.39|91.17|89.17|92.39|90.39|90.98|88.98|0
1704721800000|2024-01-08 13:50:00|91.29|89.29|91.29|89.29|92.14|90.14|91.17|89.17|0
1704722100000|2024-01-08 13:55:00|91.04|89.04|91.28|89.28|91.4|89.4|90.44|88.44|0
1704722400000|2024-01-08 14:00:00|91.65|89.65|90.92|88.92|92.99|90.99|90.8|88.8|0
1704722700000|2024-01-08 14:05:00|90.8|88.8|91.46|89.46|91.52|89.52|90.19|88.19|0
1704723000000|2024-01-08 14:10:00|91.52|89.52|92.13|90.13|92.5|90.5|91.52|89.52|0
1704723300000|2024-01-08 14:15:00|92.25|90.25|92.74|90.74|92.99|90.99|92.25|90.25|0
1704723600000|2024-01-08 14:20:00|92.67|90.67|92.37|90.37|92.74|90.74|91.88|89.88|0
1704723900000|2024-01-08 14:25:00|92.25|90.25|93.22|91.22|93.22|91.22|92|90|0
1704724200000|2024-01-08 14:30:00|93.35|91.35|96.46|94.46|96.58|94.58|92.86|90.86|0
1704724500000|2024-01-08 14:35:00|96.84|94.84|97.09|95.09|97.47|95.47|95.83|93.83|0
1704724800000|2024-01-08 14:40:00|97.21|95.21|95.45|93.45|97.59|95.59|94.08|92.08|0
1704725100000|2024-01-08 14:45:00|95.83|93.83|96.7|94.7|97.84|95.84|95.83|93.83|0
1704725400000|2024-01-08 14:50:00|96.83|94.83|95.95|93.95|97.59|95.59|94.45|92.45|0
1704725700000|2024-01-08 14:55:00|96.07|94.07|99.88|97.88|100.01|98.01|95.44|93.44|0
1704726000000|2024-01-08 15:00:00|100.01|98.01|100.52|98.52|100.65|98.65|97.83|95.83|0
1704726300000|2024-01-08 15:05:00|100.65|98.65|99.49|97.49|100.78|98.78|98.98|96.98|0
1704726600000|2024-01-08 15:10:00|99.62|97.62|98.46|96.46|100.13|98.13|97.96|95.96|0
1704726900000|2024-01-08 15:15:00|98.59|96.59|100|98|100.13|98.13|98.46|96.46|0
1704727200000|2024-01-08 15:20:00|99.87|97.87|98.92|96.92|101.23|99.23|98.28|96.28|0
1704727500000|2024-01-08 15:25:00|98.99|96.99|99.69|97.69|100.08|98.08|98.79|96.79|0
1704727800000|2024-01-08 15:30:00|100.08|98.08|102.3|100.3|102.3|100.3|100.08|98.08|0
1704728100000|2024-01-08 15:35:00|102.23|100.23|101.51|99.51|102.23|100.23|100.73|98.73|0
1704728400000|2024-01-08 15:40:00|101.64|99.64|102.03|100.03|102.43|100.43|101.51|99.51|0
1704728700000|2024-01-08 15:45:00|102.29|100.29|103.87|101.87|104.01|102.01|102.03|100.03|0
1704729000000|2024-01-08 15:50:00|104.01|102.01|102.22|100.22|104.01|102.01|102.03|100.03|0
1704729300000|2024-01-08 15:55:00|102.42|100.42|101.89|99.89|102.68|100.68|101.63|99.63|0
1704729600000|2024-01-08 16:00:00|102.15|100.15|100.58|98.58|102.29|100.29|100.58|98.58|0
1704729900000|2024-01-08 16:05:00|100.71|98.71|101.23|99.23|102.41|100.41|100.71|98.71|0
1704730200000|2024-01-08 16:10:00|101.49|99.49|101.49|99.49|102.02|100.02|100.19|98.19|0
1704730500000|2024-01-08 16:15:00|101.62|99.62|102.28|100.28|102.28|100.28|100.97|98.97|0
1704730800000|2024-01-08 16:20:00|102.41|100.41|102.29|100.29|104.42|102.42|101.5|99.5|0
1704731100000|2024-01-08 16:25:00|102.42|100.42|102.41|100.41|102.94|100.94|101.76|99.76|0
1704731400000|2024-01-08 16:30:00|102.55|100.55|103.2|101.2|103.6|101.6|102.41|100.41|0
1704731700000|2024-01-08 16:35:00|103.07|101.07|102.94|100.94|103.73|101.73|102.41|100.41|0
1704732000000|2024-01-08 16:40:00|103.07|101.07|103.06|101.06|103.73|101.73|102.41|100.41|0
1704732300000|2024-01-08 16:45:00|103.46|101.46|103.46|101.46|104.52|102.52|102.93|100.93|0
1704732600000|2024-01-08 16:50:00|103.59|101.59|103.85|101.85|104.12|102.12|102.93|100.93|0
1704732900000|2024-01-08 16:55:00|103.72|101.72|104.91|102.91|105.04|103.04|102.8|100.8|0
1704733200000|2024-01-08 17:00:00|105.31|103.31|106.11|104.11|106.78|104.78|105.04|103.04|0
1704733500000|2024-01-08 17:05:00|106.04|104.04|105.84|103.84|106.78|104.78|105.57|103.57|0
1704733800000|2024-01-08 17:10:00|105.97|103.97|105.57|103.57|106.24|104.24|105.17|103.17|0
1704734100000|2024-01-08 17:15:00|105.44|103.44|105.97|103.97|106.51|104.51|105.44|103.44|0
1704734400000|2024-01-08 17:20:00|105.84|103.84|104.23|102.23|105.84|103.84|103.31|101.31|0
1704734700000|2024-01-08 17:25:00|104.1|102.1|104.16|102.16|104.36|102.36|103.7|101.7|0
1704735000000|2024-01-08 17:30:00|104.36|102.36|105.69|103.69|105.69|103.69|103.97|101.97|0
1704735300000|2024-01-08 17:35:00|105.56|103.56|106.83|104.83|107.1|105.1|105.49|103.49|0
1704735600000|2024-01-08 17:40:00|106.77|104.77|106.49|104.49|107.24|105.24|105.96|103.96|0
1704735900000|2024-01-08 17:45:00|106.36|104.36|106.49|104.49|106.76|104.76|106.09|104.09|0
1704736200000|2024-01-08 17:50:00|106.36|104.36|108.38|106.38|108.79|106.79|106.22|104.22|0
1704736500000|2024-01-08 17:55:00|108.52|106.52|107.97|105.97|108.52|106.52|107.16|105.16|0
1704736800000|2024-01-08 18:00:00|107.9|105.9|107.84|105.84|108.11|106.11|107.29|105.29|0
1704737100000|2024-01-08 18:05:00|107.77|105.77|108.24|106.24|109.33|107.33|107.77|105.77|0
1704737400000|2024-01-08 18:10:00|108.1|106.1|107.56|105.56|108.24|106.24|106.75|104.75|0
1704737700000|2024-01-08 18:15:00|107.42|105.42|107.42|105.42|108.1|106.1|107.29|105.29|0
1704738000000|2024-01-08 18:20:00|107.56|105.56|108.5|106.5|108.64|106.64|107.29|105.29|0
1704738300000|2024-01-08 18:25:00|108.78|106.78|107.42|105.42|108.91|106.91|107.28|105.28|0
1704738600000|2024-01-08 18:30:00|107.55|105.55|108.02|106.02|108.23|106.23|107.42|105.42|0
1704738900000|2024-01-08 18:35:00|108.23|106.23|107.82|105.82|108.23|106.23|107.41|105.41|0
1704739200000|2024-01-08 18:40:00|107.95|105.95|108.7|106.7|108.77|106.77|107.68|105.68|0
1704739500000|2024-01-08 18:45:00|108.77|106.77|109.58|107.58|110.13|108.13|108.7|106.7|0
1704739800000|2024-01-08 18:50:00|109.65|107.65|109.58|107.58|109.86|107.86|108.9|106.9|0
1704740100000|2024-01-08 18:55:00|109.44|107.44|110.95|108.95|111.23|109.23|109.44|107.44|0
1704740400000|2024-01-08 19:00:00|111.09|109.09|111.09|109.09|111.51|109.51|110.54|108.54|0
1704740700000|2024-01-08 19:05:00|110.95|108.95|111.64|109.64|111.78|109.78|110.54|108.54|0
1704741000000|2024-01-08 19:10:00|111.78|109.78|114.01|112.01|114.15|112.15|111.64|109.64|0
1704741300000|2024-01-08 19:15:00|114.15|112.15|113.86|111.86|114.57|112.57|113.44|111.44|0
1704741600000|2024-01-08 19:20:00|113.72|111.72|114.14|112.14|114.14|112.14|113.16|111.16|0
1704741900000|2024-01-08 19:25:00|114.21|112.21|116.54|114.54|116.68|114.68|114.21|112.21|0
1704742200000|2024-01-08 19:30:00|116.82|114.82|118.1|116.1|118.96|116.96|116.82|114.82|0
1704742500000|2024-01-08 19:35:00|118.25|116.25|117.39|115.39|118.25|116.25|117.1|115.1|0
1704742800000|2024-01-08 19:40:00|117.53|115.53|118.53|116.53|118.96|116.96|117.24|115.24|0
1704743100000|2024-01-08 19:45:00|118.24|116.24|119.24|117.24|119.68|117.68|118.1|116.1|0
1704743400000|2024-01-08 19:50:00|121.93|119.93|120.76|118.76|121.93|119.93|120.04|118.04|0
1704743700000|2024-01-08 19:55:00|120.9|118.9|122.2|120.2|123.66|121.66|120.76|118.76|0
1704744000000|2024-01-08 20:00:00|122.05|120.05|122.78|120.78|122.78|120.78|120.9|118.9|0
1704744300000|2024-01-08 20:05:00|122.63|120.63|121.76|119.76|122.92|120.92|121.04|119.04|0
1704744600000|2024-01-08 20:10:00|121.62|119.62|120.31|118.31|121.83|119.83|120.03|118.03|0
1704744900000|2024-01-08 20:15:00|120.46|118.46|122.48|120.48|123.06|121.06|120.17|118.17|0
1704745200000|2024-01-08 20:20:00|122.63|120.63|122.91|120.91|123.06|121.06|122.04|120.04|0
1704745500000|2024-01-08 20:25:00|123.06|121.06|121.61|119.61|123.2|121.2|121.46|119.46|0
1704745800000|2024-01-08 20:30:00|121.46|119.46|122.76|120.76|122.76|120.76|121.17|119.17|0
1704746100000|2024-01-08 20:35:00|122.91|120.91|125.54|123.54|125.54|123.54|121.82|119.82|0
1704746400000|2024-01-08 20:40:00|125.84|123.84|124.51|122.51|126.43|124.43|123.92|121.92|0
1704746700000|2024-01-08 20:45:00|124.66|122.66|121.31|119.31|124.66|122.66|121.31|119.31|0
1704747000000|2024-01-08 20:50:00|121.45|119.45|126.86|124.86|127.01|125.01|121.45|119.45|0
1704747300000|2024-01-08 20:55:00|127.01|125.01|126.71|124.71|127.9|125.9|125.68|123.68|0
1704747600000|2024-01-08 21:00:00|126.42|124.42|126.27|124.27|126.71|124.71|125.83|123.83|0
1704747900000|2024-01-08 21:05:00|126.41|124.41|125.97|123.97|126.41|124.41|125.82|123.82|0
1704748200000|2024-01-08 21:10:00|125.82|123.82|125.97|123.97|126.26|124.26|125.82|123.82|0
1704748500000|2024-01-08 21:15:00|126.21|124.01|125.92|123.72|126.21|124.01|125.92|123.72|0
1704748800000|2024-01-08 21:20:00|126.21|124.01|126.36|124.16|126.65|124.45|126.06|123.86|0
1704749100000|2024-01-08 21:25:00|126.5|124.3|126.35|124.15|126.5|124.3|126.21|124.01|0
1704749400000|2024-01-08 21:30:00|126.43|124.23|125.91|123.71|126.43|124.23|125.91|123.71|0
1704749700000|2024-01-08 21:35:00|125.98|123.78|125.46|123.26|126.06|123.86|125.46|123.26|0
1704750300000|2024-01-08 21:45:00|125.31|123.11|125.75|123.55|125.75|123.55|125.17|122.97|0
1704750600000|2024-01-08 21:50:00|125.61|123.41|125.9|123.7|125.9|123.7|125.46|123.26|0
1704750900000|2024-01-08 21:55:00|125.75|123.55|125.08|122.88|125.75|123.55|124.5|122.3|0
1704751200000|2024-01-08 22:00:00|124.74|122.54|125.28|123.08|125.3|123.1|124.74|122.54|0
1704751500000|2024-01-08 22:05:00|125.34|123.14|125.21|123.01|125.51|123.31|125.01|122.81|0
1704751800000|2024-01-08 22:10:00|125.25|123.05|125.22|123.02|125.31|123.11|125.21|123.01|0
1704752100000|2024-01-08 22:15:00|125.27|123.07|125.18|122.98|125.33|123.13|125.18|122.98|0
1704752400000|2024-01-08 22:20:00|125.27|123.07|125.27|123.07|125.27|123.07|125.27|123.07|0
1704752700000|2024-01-08 22:25:00|125.26|123.06|125.05|122.85|125.26|123.06|125.05|122.85|0
1704753000000|2024-01-08 22:30:00|125.2|123|125.07|122.87|125.2|123|125.02|122.82|0
1704753300000|2024-01-08 22:35:00|125.06|122.86|125.08|122.88|125.08|122.88|125.06|122.86|0
1704753600000|2024-01-08 22:40:00|125.06|122.86|124.8|122.6|125.19|122.99|124.8|122.6|0
1704753900000|2024-01-08 22:45:00|124.82|122.62|125.08|122.88|125.19|122.99|124.71|122.51|0
1704754200000|2024-01-08 22:50:00|125.06|122.86|125.1|122.9|125.1|122.9|125.06|122.86|0
1704754500000|2024-01-08 22:55:00|125.01|122.81|124.99|122.79|125.1|122.9|124.9|122.7|0
1704754800000|2024-01-08 23:00:00|125.05|122.85|124.69|122.49|125.05|122.85|124.17|121.97|0
1704755100000|2024-01-08 23:05:00|124.54|122.34|124.1|121.9|124.69|122.49|124.1|121.9|0
1704755400000|2024-01-08 23:10:00|124.24|122.04|124.54|122.34|124.68|122.48|124.1|121.9|0
1704755700000|2024-01-08 23:15:00|124.53|122.33|124.24|122.04|124.83|122.63|124.24|122.04|0
1704756000000|2024-01-08 23:20:00|124.16|121.96|124.09|121.89|124.39|122.19|123.95|121.75|0
1704756300000|2024-01-08 23:25:00|124.16|121.96|124.23|122.03|124.38|122.18|124.09|121.89|0
1704756600000|2024-01-08 23:30:00|124.38|122.18|123.94|121.74|124.38|122.18|123.79|121.59|0
1704756900000|2024-01-08 23:35:00|123.79|121.59|124.08|121.88|124.23|122.03|123.79|121.59|0
1704757200000|2024-01-08 23:40:00|124.23|122.03|124.08|121.88|124.23|122.03|123.94|121.74|0
1704757500000|2024-01-08 23:45:00|124.23|122.03|124.52|122.32|124.66|122.46|124.23|122.03|0
1704757800000|2024-01-08 23:50:00|124.44|122.24|124.37|122.17|124.52|122.32|124.37|122.17|0
1704758100000|2024-01-08 23:55:00|124.52|122.32|124.51|122.31|124.52|122.32|124.37|122.17|0
1704758400000|2024-01-09 00:00:00|124.37|122.17|124.36|122.16|124.51|122.31|124.22|122.02|0
1704758700000|2024-01-09 00:05:00|124.51|122.31|125.24|123.04|125.24|123.04|124.51|122.31|0
1704759000000|2024-01-09 00:10:00|125.17|122.97|124.65|122.45|125.24|123.04|124.65|122.45|0
1704759300000|2024-01-09 00:15:00|124.51|122.31|124.36|122.16|124.65|122.45|124.06|121.86|0
1704759600000|2024-01-09 00:20:00|124.21|122.01|124.5|122.3|124.5|122.3|124.21|122.01|0
1704759900000|2024-01-09 00:25:00|124.42|122.22|124.35|122.15|124.5|122.3|124.35|122.15|0
1704760200000|2024-01-09 00:30:00|124.5|122.3|124.64|122.44|124.64|122.44|124.2|122|0
1704760500000|2024-01-09 00:35:00|124.5|122.3|124.35|122.15|124.5|122.3|124.35|122.15|0
1704760800000|2024-01-09 00:40:00|124.2|122|124.64|122.44|124.64|122.44|124.2|122|0
1704761100000|2024-01-09 00:45:00|124.49|122.29|124.63|122.43|124.78|122.58|124.49|122.29|0
1704761400000|2024-01-09 00:50:00|124.7|122.5|124.34|122.14|124.78|122.58|124.34|122.14|0
1704761700000|2024-01-09 00:55:00|124.19|121.99|124.48|122.28|124.63|122.43|124.05|121.85|0
1704762000000|2024-01-09 01:00:00|124.34|122.14|124.33|122.13|124.63|122.43|124.19|121.99|0
1704762300000|2024-01-09 01:05:00|124.4|122.2|124.62|122.42|124.77|122.57|124.33|122.13|0
1704762600000|2024-01-09 01:10:00|124.48|122.28|124.4|122.2|124.62|122.42|124.33|122.13|0
1704762900000|2024-01-09 01:15:00|124.48|122.28|124.18|121.98|124.48|122.28|123.89|121.69|0
1704763200000|2024-01-09 01:20:00|124.33|122.13|124.76|122.56|124.76|122.56|124.33|122.13|0
1704763500000|2024-01-09 01:25:00|124.69|122.49|124.45|122.25|124.91|122.71|124.32|122.12|0
1704763800000|2024-01-09 01:30:00|124.5|122.5|124.35|122.35|124.64|122.64|124.2|122.2|0
1704764100000|2024-01-09 01:35:00|124.2|122.2|124.05|122.05|124.2|122.2|123.76|121.76|0
1704764400000|2024-01-09 01:40:00|123.9|121.9|123.76|121.76|124.2|122.2|123.76|121.76|0
1704764700000|2024-01-09 01:45:00|123.9|121.9|123.9|121.9|124.19|122.19|123.61|121.61|0
1704765000000|2024-01-09 01:50:00|123.97|121.97|124.34|122.34|124.63|122.63|123.97|121.97|0
1704765300000|2024-01-09 01:55:00|124.48|122.48|124.48|122.48|124.63|122.63|124.33|122.33|0
1704765600000|2024-01-09 02:00:00|124.33|122.33|124.33|122.33|124.48|122.48|124.33|122.33|0
1704765900000|2024-01-09 02:05:00|124.48|122.48|124.48|122.48|124.77|122.77|124.48|122.48|0
1704766200000|2024-01-09 02:10:00|124.33|122.33|124.47|122.47|124.47|122.47|124.04|122.04|0
1704766500000|2024-01-09 02:15:00|124.62|122.62|124.76|122.76|124.91|122.91|124.47|122.47|0
1704766800000|2024-01-09 02:20:00|124.91|122.91|125.2|123.2|125.2|123.2|124.76|122.76|0
1704767100000|2024-01-09 02:25:00|125.06|123.06|124.76|122.76|125.06|123.06|124.76|122.76|0
1704767400000|2024-01-09 02:30:00|124.91|122.91|124.61|122.61|124.91|122.91|124.61|122.61|0
1704767700000|2024-01-09 02:35:00|124.46|122.46|124.46|122.46|124.75|122.75|124.46|122.46|0
1704768000000|2024-01-09 02:40:00|124.31|122.31|124.16|122.16|124.31|122.31|124.16|122.16|0
1704768300000|2024-01-09 02:45:00|124.31|122.31|124.46|122.46|124.46|122.46|124.16|122.16|0
1704768600000|2024-01-09 02:50:00|124.53|122.53|124.45|122.45|124.6|122.6|124.31|122.31|0
1704768900000|2024-01-09 02:55:00|124.6|122.6|124.6|122.6|124.6|122.6|124.3|122.3|0
1704769200000|2024-01-09 03:00:00|124.74|122.74|124.89|122.89|124.89|122.89|124.6|122.6|0
1704769500000|2024-01-09 03:05:00|124.74|122.74|124.74|122.74|124.89|122.89|124.59|122.59|0
1704769800000|2024-01-09 03:10:00|124.66|122.66|124.3|122.3|124.74|122.74|124.3|122.3|0
1704770100000|2024-01-09 03:15:00|124.37|122.37|124.44|122.44|124.59|122.59|124.29|122.29|0
1704770400000|2024-01-09 03:20:00|124.59|122.59|124.44|122.44|124.59|122.59|124.44|122.44|0
1704770700000|2024-01-09 03:25:00|124.29|122.29|124.44|122.44|124.44|122.44|124.29|122.29|0
1704771000000|2024-01-09 03:30:00|124.29|122.29|124.43|122.43|124.58|122.58|124.29|122.29|0
1704771300000|2024-01-09 03:35:00|124.29|122.29|124.43|122.43|124.43|122.43|124.28|122.28|0
1704771600000|2024-01-09 03:40:00|124.28|122.28|124.13|122.13|124.43|122.43|124.13|122.13|0
1704771900000|2024-01-09 03:45:00|124.2|122.2|124.13|122.13|124.28|122.28|124.13|122.13|0
1704772200000|2024-01-09 03:50:00|123.98|121.98|124.13|122.13|124.35|122.35|123.98|121.98|0
1704772500000|2024-01-09 03:55:00|124.28|122.28|124.42|122.42|124.42|122.42|124.27|122.27|0
1704772800000|2024-01-09 04:00:00|124.27|122.27|123.98|121.98|124.27|122.27|123.83|121.83|0
1704773100000|2024-01-09 04:05:00|124.05|122.05|123.98|121.98|124.27|122.27|123.83|121.83|0
1704773400000|2024-01-09 04:10:00|123.83|121.83|123.68|121.68|123.83|121.83|123.53|121.53|0
1704773700000|2024-01-09 04:15:00|123.53|121.53|123.24|121.24|123.53|121.53|123.09|121.09|0
1704774000000|2024-01-09 04:20:00|123.16|121.16|122.95|120.95|123.39|121.39|122.95|120.95|0
1704774300000|2024-01-09 04:25:00|123.09|121.09|123.09|121.09|123.38|121.38|122.94|120.94|0
1704774600000|2024-01-09 04:30:00|123.23|121.23|123.59|121.59|123.59|121.59|123.23|121.23|0
1704774900000|2024-01-09 04:35:00|123.67|121.67|123.38|121.38|123.67|121.67|123.38|121.38|0
1704775200000|2024-01-09 04:40:00|123.52|121.52|123.81|121.81|123.81|121.81|123.52|121.52|0
1704775500000|2024-01-09 04:45:00|123.67|121.67|123.96|121.96|123.96|121.96|123.66|121.66|0
1704775800000|2024-01-09 04:50:00|123.95|121.95|123.95|121.95|123.95|121.95|123.81|121.81|0
1704776100000|2024-01-09 04:55:00|123.81|121.81|123.66|121.66|123.81|121.81|123.58|121.58|0
1704776400000|2024-01-09 05:00:00|123.8|121.8|123.8|121.8|123.8|121.8|123.8|121.8|0
1704776700000|2024-01-09 05:05:00|123.95|121.95|123.95|121.95|123.95|121.95|123.8|121.8|0
1704777000000|2024-01-09 05:10:00|123.87|121.87|123.8|121.8|123.94|121.94|123.72|121.72|0
1704777300000|2024-01-09 05:15:00|123.65|121.65|123.5|121.5|123.65|121.65|123.5|121.5|0
1704777600000|2024-01-09 05:20:00|123.65|121.65|123.5|121.5|123.65|121.65|123.35|121.35|0
1704777900000|2024-01-09 05:25:00|123.42|121.42|123.35|121.35|123.5|121.5|123.2|121.2|0
1704778200000|2024-01-09 05:30:00|123.2|121.2|123.64|121.64|123.64|121.64|123.13|121.13|0
1704778500000|2024-01-09 05:35:00|123.56|121.56|123.2|121.2|123.78|121.78|123.2|121.2|0
1704778800000|2024-01-09 05:40:00|123.35|121.35|123.34|121.34|123.35|121.35|123.12|121.12|0
1704779100000|2024-01-09 05:45:00|123.2|121.2|123.05|121.05|123.2|121.2|123.05|121.05|0
1704779400000|2024-01-09 05:50:00|122.9|120.9|123.05|121.05|123.05|121.05|122.61|120.61|0
1704779700000|2024-01-09 05:55:00|122.97|120.97|122.9|120.9|123.05|121.05|122.75|120.75|0
1704780000000|2024-01-09 06:00:00|122.75|120.75|122.6|120.6|123.19|121.19|122.6|120.6|0
1704780300000|2024-01-09 06:05:00|122.46|120.46|123.18|121.18|123.19|121.19|122.46|120.46|0
1704780600000|2024-01-09 06:10:00|123.11|121.11|122.67|120.67|123.18|121.18|122.6|120.6|0
1704780900000|2024-01-09 06:15:00|122.6|120.6|123.1|121.1|123.18|121.18|122.6|120.6|0
1704781200000|2024-01-09 06:20:00|123.18|121.18|122.89|120.89|123.18|121.18|122.74|120.74|0
1704781500000|2024-01-09 06:25:00|122.96|120.96|123.43|121.43|123.58|121.58|122.96|120.96|0
1704781800000|2024-01-09 06:30:00|123.28|121.28|123.43|121.43|123.5|121.5|123.14|121.14|0
1704782100000|2024-01-09 06:35:00|123.35|121.35|123.72|121.72|123.72|121.72|123.28|121.28|0
1704782400000|2024-01-09 06:40:00|123.86|121.86|124.45|122.45|124.45|122.45|123.86|121.86|0
1704782700000|2024-01-09 06:45:00|124.3|122.3|124.15|122.15|124.45|122.45|123.86|121.86|0
1704783000000|2024-01-09 06:50:00|124.3|122.3|124|122|124.3|122.3|124|122|0
1704783300000|2024-01-09 06:55:00|123.85|121.85|124|122|124.29|122.29|123.85|121.85|0
1704783600000|2024-01-09 07:00:00|123.85|121.85|123.27|121.27|123.85|121.85|122.4|120.4|0
1704783900000|2024-01-09 07:05:00|123.41|121.41|123.85|121.85|123.99|121.99|123.41|121.41|0
1704784200000|2024-01-09 07:10:00|123.7|121.7|123.41|121.41|123.85|121.85|123.33|121.33|0
1704784500000|2024-01-09 07:15:00|123.48|121.48|123.84|121.84|123.84|121.84|123.12|121.12|0
1704784800000|2024-01-09 07:20:00|123.77|121.77|122.89|120.89|123.84|121.84|122.82|120.82|0
1704785100000|2024-01-09 07:25:00|122.97|120.97|122.82|120.82|123.26|121.26|122.82|120.82|0
1704785400000|2024-01-09 07:30:00|122.67|120.67|122.96|120.96|123.11|121.11|122.3|120.3|0
1704785700000|2024-01-09 07:35:00|123.11|121.11|123.1|121.1|123.11|121.11|122.81|120.81|0
1704786000000|2024-01-09 07:40:00|122.96|120.96|123.1|121.1|123.1|121.1|122.66|120.66|0
1704786300000|2024-01-09 07:45:00|122.95|120.95|122.66|120.66|123.1|121.1|122.37|120.37|0
1704786600000|2024-01-09 07:50:00|122.52|120.52|122.73|120.73|122.95|120.95|122.52|120.52|0
1704786900000|2024-01-09 07:55:00|122.66|120.66|122.51|120.51|122.87|120.87|122.37|120.37|0
1704787200000|2024-01-09 08:00:00|122.22|120.22|120.92|118.92|122.22|120.22|120.92|118.92|0
1704787500000|2024-01-09 08:05:00|121.06|119.06|121.13|119.13|121.35|119.35|120.2|118.2|0
1704787800000|2024-01-09 08:10:00|121.06|119.06|120.48|118.48|121.2|119.2|120.19|118.19|0
1704788100000|2024-01-09 08:15:00|120.34|118.34|120.19|118.19|120.62|118.62|120.05|118.05|0
1704788400000|2024-01-09 08:20:00|120.33|118.33|120.47|118.47|120.62|118.62|120.05|118.05|0
1704788700000|2024-01-09 08:25:00|120.33|118.33|119.39|117.39|120.62|118.62|119.32|117.32|0
1704789000000|2024-01-09 08:30:00|119.47|117.47|119.61|117.61|119.9|117.9|118.89|116.89|0
1704789300000|2024-01-09 08:35:00|119.53|117.53|118.96|116.96|119.89|117.89|118.75|116.75|0
1704789600000|2024-01-09 08:40:00|119.03|117.03|118.89|116.89|119.03|117.03|118.46|116.46|0
1704789900000|2024-01-09 08:45:00|118.96|116.96|118.89|116.89|119.32|117.32|118.6|116.6|0
1704790200000|2024-01-09 08:50:00|119.03|117.03|119.17|117.17|119.89|117.89|119.03|117.03|0
1704790500000|2024-01-09 08:55:00|119.31|117.31|119.6|117.6|119.6|117.6|118.88|116.88|0
1704790800000|2024-01-09 09:00:00|119.45|117.45|119.59|117.59|120.17|118.17|119.31|117.31|0
1704791100000|2024-01-09 09:05:00|119.45|117.45|118.31|116.31|119.45|117.45|118.31|116.31|0
1704791400000|2024-01-09 09:10:00|118.45|116.45|116.74|114.74|118.45|116.45|116.32|114.32|0
1704791700000|2024-01-09 09:15:00|116.6|114.6|117.16|115.16|117.59|115.59|116.39|114.39|0
1704792000000|2024-01-09 09:20:00|117.31|115.31|117.3|115.3|117.59|115.59|116.46|114.46|0
1704792300000|2024-01-09 09:25:00|117.23|115.23|117.92|115.92|117.92|115.92|116.72|114.72|0
1704792600000|2024-01-09 09:30:00|118.06|116.06|118.77|116.77|119.2|117.2|117.92|115.92|0
1704792900000|2024-01-09 09:35:00|118.63|116.63|118.2|116.2|118.91|116.91|117.91|115.91|0
1704793200000|2024-01-09 09:40:00|118.34|116.34|118.91|116.91|118.91|116.91|118.05|116.05|0
1704793500000|2024-01-09 09:45:00|119.05|117.05|119.33|117.33|119.33|117.33|118.62|116.62|0
1704793800000|2024-01-09 09:50:00|119.4|117.4|119.47|117.47|120.05|118.05|119.4|117.4|0
1704794100000|2024-01-09 09:55:00|119.33|117.33|119.33|117.33|119.54|117.54|119.04|117.04|0
1704794400000|2024-01-09 10:00:00|119.18|117.18|119.04|117.04|119.18|117.18|118.18|116.18|0
1704794700000|2024-01-09 10:05:00|118.9|116.9|118.32|116.32|119.04|117.04|118.04|116.04|0
1704795000000|2024-01-09 10:10:00|118.18|116.18|119.18|117.18|119.75|117.75|118.04|116.04|0
1704795300000|2024-01-09 10:15:00|119.32|117.32|119.32|117.32|119.6|117.6|119.03|117.03|0
1704795600000|2024-01-09 10:20:00|119.17|117.17|119.17|117.17|119.32|117.32|118.75|116.75|0
1704795900000|2024-01-09 10:25:00|119.03|117.03|119.03|117.03|119.6|117.6|119.03|117.03|0
1704796200000|2024-01-09 10:30:00|118.88|116.88|119.31|117.31|119.31|117.31|118.6|116.6|0
1704796500000|2024-01-09 10:35:00|119.17|117.17|118.74|116.74|119.31|117.31|118.74|116.74|0
1704796800000|2024-01-09 10:40:00|118.59|116.59|118.16|116.16|119.02|117.02|118.02|116.02|0
1704797100000|2024-01-09 10:45:00|117.52|115.52|118.3|116.3|118.3|116.3|117.31|115.31|0
1704797400000|2024-01-09 10:50:00|118.45|116.45|118.02|116.02|118.45|116.45|118.02|116.02|0
1704797700000|2024-01-09 10:55:00|118.08|116.08|118.3|116.3|118.3|116.3|117.8|115.8|0
1704798000000|2024-01-09 11:00:00|118.16|116.16|118.01|116.01|118.58|116.58|117.87|115.87|0
1704798300000|2024-01-09 11:05:00|117.94|115.94|116.45|114.45|118.08|116.08|116.45|114.45|0
1704798600000|2024-01-09 11:10:00|116.31|114.31|116.59|114.59|116.59|114.59|116.03|114.03|0
1704798900000|2024-01-09 11:15:00|116.73|114.73|116.02|114.02|117.01|115.01|116.02|114.02|0
1704799200000|2024-01-09 11:20:00|116.16|114.16|116.44|114.44|116.44|114.44|115.74|113.74|0
1704799500000|2024-01-09 11:25:00|116.3|114.3|116.02|114.02|116.3|114.3|115.74|113.74|0
1704799800000|2024-01-09 11:30:00|116.08|114.08|116.58|114.58|116.65|114.65|115.45|113.45|0
1704800100000|2024-01-09 11:35:00|116.44|114.44|115.31|113.31|116.58|114.58|115.17|113.17|0
1704800400000|2024-01-09 11:40:00|115.45|113.45|115.31|113.31|115.59|113.59|114.89|112.89|0
1704800700000|2024-01-09 11:45:00|115.23|113.23|115.3|113.3|115.45|113.45|115.02|113.02|0
1704801000000|2024-01-09 11:50:00|115.16|113.16|113.9|111.9|115.16|113.16|113.63|111.63|0
1704801300000|2024-01-09 11:55:00|113.69|111.69|113.76|111.76|114.04|112.04|113.21|111.21|0
1704801600000|2024-01-09 12:00:00|113.48|111.48|112.86|110.86|113.76|111.76|112.17|110.17|0
1704801900000|2024-01-09 12:05:00|113|111|113.84|111.84|113.98|111.98|113|111|0
1704802200000|2024-01-09 12:10:00|113.7|111.7|114.67|112.67|114.82|112.82|113.62|111.62|0
1704802500000|2024-01-09 12:15:00|114.53|112.53|114.95|112.95|115.38|113.38|114.39|112.39|0
1704802800000|2024-01-09 12:20:00|115.09|113.09|114.39|112.39|115.09|113.09|114.39|112.39|0
1704803100000|2024-01-09 12:25:00|114.73|112.73|115.14|113.14|115.71|113.71|114.73|112.73|0
1704803400000|2024-01-09 12:30:00|115|113|115.99|113.99|116.27|114.27|114.58|112.58|0
1704803700000|2024-01-09 12:35:00|115.91|113.91|116.13|114.13|116.41|114.41|115.56|113.56|0
1704804000000|2024-01-09 12:40:00|116.27|114.27|115.7|113.7|116.27|114.27|115.42|113.42|0
1704804300000|2024-01-09 12:45:00|115.84|113.84|116.05|114.05|116.26|114.26|115.7|113.7|0
1704804600000|2024-01-09 12:50:00|115.98|113.98|116.68|114.68|116.89|114.89|115.7|113.7|0
1704804900000|2024-01-09 12:55:00|116.83|114.83|116.4|114.4|116.97|114.97|116.26|114.26|0
1704805200000|2024-01-09 13:00:00|116.54|114.54|114.71|112.71|116.54|114.54|114.56|112.56|0
1704805500000|2024-01-09 13:05:00|114.56|112.56|115.26|113.26|115.41|113.41|114.49|112.49|0
1704805800000|2024-01-09 13:10:00|115.41|113.41|115.68|113.68|115.97|113.97|114.98|112.98|0
1704806100000|2024-01-09 13:15:00|115.83|113.83|114.84|112.84|115.97|113.97|114.42|112.42|0
1704806400000|2024-01-09 13:20:00|114.98|112.98|113.72|111.72|114.98|112.98|113.58|111.58|0
1704806700000|2024-01-09 13:25:00|113.78|111.78|113.85|111.85|114.27|112.27|113.71|111.71|0
1704807000000|2024-01-09 13:30:00|113.71|111.71|113.15|111.15|114.27|112.27|112.32|110.32|0
1704807300000|2024-01-09 13:35:00|113.29|111.29|113.15|111.15|113.29|111.29|112.32|110.32|0
1704807600000|2024-01-09 13:40:00|113.01|111.01|111.07|109.07|113.01|111.01|111.07|109.07|0
1704807900000|2024-01-09 13:45:00|111.21|109.21|111.62|109.62|111.76|109.76|110.79|108.79|0
1704808200000|2024-01-09 13:50:00|111.48|109.48|110.93|108.93|111.9|109.9|110.93|108.93|0
1704808500000|2024-01-09 13:55:00|110.86|108.86|110.65|108.65|111.07|109.07|110.38|108.38|0
1704808800000|2024-01-09 14:00:00|110.79|108.79|111.34|109.34|111.61|109.61|110.51|108.51|0
1704809100000|2024-01-09 14:05:00|111.47|109.47|110.64|108.64|111.47|109.47|109.96|107.96|0
1704809400000|2024-01-09 14:10:00|110.78|108.78|110.78|108.78|110.78|108.78|110.09|108.09|0
1704809700000|2024-01-09 14:15:00|110.64|108.64|109.82|107.82|110.71|108.71|109.54|107.54|0
1704810000000|2024-01-09 14:20:00|109.95|107.95|110.09|108.09|110.64|108.64|109.27|107.27|0
1704810300000|2024-01-09 14:25:00|110.15|108.15|109.81|107.81|110.91|108.91|108.72|106.72|0
1704810600000|2024-01-09 14:30:00|110.09|108.09|110.91|108.91|111.18|109.18|109.4|107.4|0
1704810900000|2024-01-09 14:35:00|111.04|109.04|110.49|108.49|111.6|109.6|109.94|107.94|0
1704811200000|2024-01-09 14:40:00|110.63|108.63|109.53|107.53|111.46|109.46|108.99|106.99|0
1704811500000|2024-01-09 14:45:00|109.26|107.26|107.22|105.22|109.26|107.26|105.87|103.87|0
1704811800000|2024-01-09 14:50:00|107.09|105.09|108.18|106.18|109.14|107.14|106.68|104.68|0
1704812100000|2024-01-09 14:55:00|108.1|106.1|108.45|106.45|108.45|106.45|107.63|105.63|0
1704812400000|2024-01-09 15:00:00|110.23|108.23|108.17|106.17|110.93|108.93|108.17|106.17|0
1704812700000|2024-01-09 15:05:00|108.03|106.03|111.06|109.06|111.06|109.06|106.94|104.94|0
1704813000000|2024-01-09 15:10:00|110.92|108.92|112.17|110.17|112.17|110.17|110.92|108.92|0
1704813300000|2024-01-09 15:15:00|112.31|110.31|114.14|112.14|114.56|112.56|112.03|110.03|0
1704813600000|2024-01-09 15:20:00|114.28|112.28|115.06|113.06|115.06|113.06|113.43|111.43|0
1704813900000|2024-01-09 15:25:00|114.91|112.91|113.37|111.37|115.05|113.05|112.53|110.53|0
1704814200000|2024-01-09 15:30:00|113.23|111.23|114.34|112.34|114.34|112.34|112.11|110.11|0
1704814500000|2024-01-09 15:35:00|114.06|112.06|114.76|112.76|114.9|112.9|113.09|111.09|0
1704814800000|2024-01-09 15:40:00|114.62|112.62|114.48|112.48|114.9|112.9|113.64|111.64|0
1704815100000|2024-01-09 15:45:00|114.2|112.2|114.2|112.2|114.76|112.76|113.08|111.08|0
1704815400000|2024-01-09 15:50:00|114.34|112.34|112.52|110.52|114.34|112.34|112.1|110.1|0
1704815700000|2024-01-09 15:55:00|112.66|110.66|111.82|109.82|113.35|111.35|111.55|109.55|0
1704816000000|2024-01-09 16:00:00|111.69|109.69|114.75|112.75|114.75|112.75|111.69|109.69|0
1704816300000|2024-01-09 16:05:00|114.61|112.61|113.39|111.39|114.89|112.89|112.55|110.55|0
1704816600000|2024-01-09 16:10:00|113.53|111.53|113.8|111.8|113.94|111.94|112.68|110.68|0
1704816900000|2024-01-09 16:15:00|113.66|111.66|115.35|113.35|116.35|114.35|113.66|111.66|0
1704817200000|2024-01-09 16:20:00|115.5|113.5|117.2|115.2|117.2|115.2|115.49|113.49|0
1704817500000|2024-01-09 16:25:00|117.06|115.06|116.91|114.91|117.2|115.2|116.49|114.49|0
1704817800000|2024-01-09 16:30:00|117.06|115.06|118.06|116.06|118.2|116.2|117.06|115.06|0
1704818100000|2024-01-09 16:35:00|117.91|115.91|116.91|114.91|118.2|116.2|116.48|114.48|0
1704818400000|2024-01-09 16:40:00|117.05|115.05|117.48|115.48|117.55|115.55|115.84|113.84|0
1704818700000|2024-01-09 16:45:00|117.62|115.62|117.36|115.36|118.05|116.05|116.93|114.93|0
1704819000000|2024-01-09 16:50:00|117.22|115.22|119.52|117.52|119.81|117.81|117.22|115.22|0
1704819300000|2024-01-09 16:55:00|119.67|117.67|122|120|122|120|119.67|117.67|0
1704819600000|2024-01-09 17:00:00|122.29|120.29|121.04|119.04|122.29|120.29|119.81|117.81|0
1704819900000|2024-01-09 17:05:00|121.12|119.12|122.73|120.73|122.88|120.88|121.04|119.04|0
1704820200000|2024-01-09 17:10:00|122.58|120.58|121.99|119.99|122.58|120.58|121.55|119.55|0
1704820500000|2024-01-09 17:15:00|121.85|119.85|120.67|118.67|122.43|120.43|120.53|118.53|0
1704820800000|2024-01-09 17:20:00|120.82|118.82|121.99|119.99|122.13|120.13|120.53|118.53|0
1704821100000|2024-01-09 17:25:00|122.13|120.13|121.99|119.99|122.43|120.43|121.69|119.69|0
1704821400000|2024-01-09 17:30:00|121.98|119.98|121.4|119.4|122.43|120.43|121.25|119.25|0
1704821700000|2024-01-09 17:35:00|121.54|119.54|121.83|119.83|121.98|119.98|121.1|119.1|0
1704822000000|2024-01-09 17:40:00|121.54|119.54|123.35|121.35|124.69|122.69|121.54|119.54|0
1704822300000|2024-01-09 17:45:00|123.5|121.5|122.62|120.62|123.65|121.65|122.33|120.33|0
1704822600000|2024-01-09 17:50:00|122.77|120.77|123.94|121.94|124.38|122.38|122.62|120.62|0
1704822900000|2024-01-09 17:55:00|123.79|121.79|123.64|121.64|123.86|121.86|122.91|120.91|0
1704823200000|2024-01-09 18:00:00|123.79|121.79|126.9|124.9|126.9|124.9|123.64|121.64|0
1704823500000|2024-01-09 18:05:00|127.05|125.05|122.46|120.46|127.05|125.05|122.02|120.02|0
1704823800000|2024-01-09 18:10:00|122.76|120.76|123.78|121.78|124.22|122.22|122.75|120.75|0
1704824100000|2024-01-09 18:15:00|123.63|121.63|123.19|121.19|123.93|121.93|123.04|121.04|0
1704824400000|2024-01-09 18:20:00|123.04|121.04|121.58|119.58|123.63|121.63|121.29|119.29|0
1704824700000|2024-01-09 18:25:00|121.43|119.43|120.56|118.56|121.87|119.87|120.27|118.27|0
1704825000000|2024-01-09 18:30:00|120.42|118.42|117.39|115.39|120.42|118.42|116.68|114.68|0
1704825300000|2024-01-09 18:35:00|117.54|115.54|118.97|116.97|119.61|117.61|117.25|115.25|0
1704825600000|2024-01-09 18:40:00|119.11|117.11|118.82|116.82|119.54|117.54|118.25|116.25|0
1704825900000|2024-01-09 18:45:00|118.68|116.68|121.86|119.86|122.3|120.3|118.53|116.53|0
1704826200000|2024-01-09 18:50:00|122|120|124.79|122.79|125.53|123.53|121.86|119.86|0
1704826500000|2024-01-09 18:55:00|124.64|122.64|123.46|121.46|125.09|123.09|123.02|121.02|0
1704826800000|2024-01-09 19:00:00|123.76|121.76|124.05|122.05|124.64|122.64|123.61|121.61|0
1704827100000|2024-01-09 19:05:00|124.2|122.2|124.56|122.56|124.71|122.71|116.05|114.05|0
1704827400000|2024-01-09 19:10:00|124.71|122.71|121.62|119.62|124.71|122.71|121.62|119.62|0
1704827700000|2024-01-09 19:15:00|121.04|119.04|120.6|118.6|121.47|119.47|119.3|117.3|0
1704828000000|2024-01-09 19:20:00|120.46|118.46|120.31|118.31|121.76|119.76|119.88|117.88|0
1704828300000|2024-01-09 19:25:00|120.16|118.16|119.15|117.15|120.89|118.89|118.43|116.43|0
1704828600000|2024-01-09 19:30:00|119.44|117.44|120.74|118.74|121.17|119.17|119.15|117.15|0
1704828900000|2024-01-09 19:35:00|120.88|118.88|119.43|117.43|121.17|119.17|119.21|117.21|0
1704829200000|2024-01-09 19:40:00|119.58|117.58|118.57|116.57|119.87|117.87|117.85|115.85|0
1704829500000|2024-01-09 19:45:00|118.71|116.71|120.01|118.01|120.15|118.15|117.99|115.99|0
1704829800000|2024-01-09 19:50:00|120.3|118.3|120.44|118.44|120.44|118.44|118.42|116.42|0
1704830100000|2024-01-09 19:55:00|120.15|118.15|120.29|118.29|121.02|119.02|118.85|116.85|0
1704830400000|2024-01-09 20:00:00|120.44|118.44|121.3|119.3|121.6|119.6|120.29|118.29|0
1704830700000|2024-01-09 20:05:00|121.45|119.45|118.7|116.7|121.6|119.6|116.84|114.84|0
1704831000000|2024-01-09 20:10:00|118.99|116.99|119.56|117.56|120.72|118.72|118.84|116.84|0
1704831300000|2024-01-09 20:15:00|119.42|117.42|120.14|118.14|120.57|118.57|119.13|117.13|0
1704831600000|2024-01-09 20:20:00|119.99|117.99|119.99|117.99|122.9|120.9|119.84|117.84|0
1704831900000|2024-01-09 20:25:00|120.13|118.13|120.13|118.13|121|119|119.55|117.55|0
1704832200000|2024-01-09 20:30:00|120.42|118.42|119.69|117.69|120.57|118.57|119.12|117.12|0
1704832500000|2024-01-09 20:35:00|119.55|117.55|119.55|117.55|119.98|117.98|118.68|116.68|0
1704832800000|2024-01-09 20:40:00|119.69|117.69|118.39|116.39|119.69|117.69|117.39|115.39|0
1704833100000|2024-01-09 20:45:00|118.25|116.25|116.96|114.96|118.54|116.54|116.96|114.96|0
1704833400000|2024-01-09 20:50:00|117.03|115.03|121.57|119.57|121.72|119.72|116.25|114.25|0
1704833700000|2024-01-09 20:55:00|122.3|120.3|119.52|117.52|122.74|120.74|118.8|116.8|0
1704834000000|2024-01-09 21:00:00|119.23|117.23|119.52|117.52|120.1|118.1|119.23|117.23|0
1704834300000|2024-01-09 21:05:00|119.23|117.23|118.94|116.94|119.37|117.37|118.79|116.79|0
1704834600000|2024-01-09 21:10:00|118.79|116.79|118.79|116.79|119.22|117.22|118.21|116.21|0
1704834900000|2024-01-09 21:15:00|118.89|116.69|118.89|116.69|119.18|116.98|118.89|116.69|0
1704835200000|2024-01-09 21:20:00|118.74|116.54|118.59|116.39|118.74|116.54|118.59|116.39|0
1704835500000|2024-01-09 21:25:00|118.45|116.25|118.3|116.1|118.59|116.39|118.3|116.1|0
1704835800000|2024-01-09 21:30:00|118.16|115.96|118.01|115.81|118.16|115.96|117.72|115.52|0
1704836100000|2024-01-09 21:35:00|118.08|115.88|118.01|115.81|118.08|115.88|117.86|115.66|0
1704836400000|2024-01-09 21:40:00|118.08|115.88|118.44|116.24|118.73|116.53|118.01|115.81|0
1704836700000|2024-01-09 21:45:00|118.29|116.09|118.73|116.53|118.73|116.53|118.29|116.09|0
1704837000000|2024-01-09 21:50:00|118.72|116.52|118.14|115.94|118.72|116.52|118.14|115.94|0
1704837300000|2024-01-09 21:55:00|118|115.8|117.92|115.72|118.14|115.94|117.57|115.37|0
1704837600000|2024-01-09 22:00:00|118.01|115.81|118.09|115.89|118.14|115.94|118.01|115.81|0
1704837900000|2024-01-09 22:05:00|118.13|115.93|118.15|115.95|118.18|115.98|118.13|115.93|0
1704838200000|2024-01-09 22:10:00|118.11|115.91|118.07|115.87|118.11|115.91|117.96|115.76|0
1704838500000|2024-01-09 22:15:00|118.11|115.91|118.13|115.93|118.32|116.12|118.04|115.84|0
1704838800000|2024-01-09 22:20:00|118.15|115.95|118.15|115.95|118.28|116.08|118.13|115.93|0
1704839100000|2024-01-09 22:25:00|118.1|115.9|118.08|115.88|118.12|115.92|117.96|115.76|0
1704839700000|2024-01-09 22:35:00|118.09|115.89|117.97|115.77|118.09|115.89|117.97|115.77|0
1704840000000|2024-01-09 22:40:00|118.01|115.81|117.77|115.57|118.01|115.81|117.71|115.51|0
1704840300000|2024-01-09 22:45:00|117.8|115.6|117.77|115.57|117.8|115.6|117.77|115.57|0
1704840600000|2024-01-09 22:50:00|117.82|115.62|117.81|115.61|117.82|115.62|117.81|115.61|0
1704840900000|2024-01-09 22:55:00|117.96|115.76|118.07|115.87|118.09|115.89|117.96|115.76|0
1704841200000|2024-01-09 23:00:00|117.75|115.55|117.39|115.19|117.82|115.62|117.25|115.05|0
1704841500000|2024-01-09 23:05:00|117.24|115.04|116.52|114.32|117.24|115.04|116.52|114.32|0
1704841800000|2024-01-09 23:10:00|116.38|114.18|117.1|114.9|117.1|114.9|116.24|114.04|0
1704842100000|2024-01-09 23:15:00|116.95|114.75|116.95|114.75|117.09|114.89|116.81|114.61|0
1704842400000|2024-01-09 23:20:00|117.09|114.89|117.09|114.89|117.09|114.89|116.8|114.6|0
1704842700000|2024-01-09 23:25:00|117.23|115.03|117.23|115.03|117.23|115.03|117.09|114.89|0
1704843000000|2024-01-09 23:30:00|117.38|115.18|117.37|115.17|117.38|115.18|117.23|115.03|0
1704843300000|2024-01-09 23:35:00|117.3|115.1|117.23|115.03|117.37|115.17|117.08|114.88|0
1704843600000|2024-01-09 23:40:00|117.37|115.17|117.51|115.31|117.51|115.31|117.37|115.17|0
1704843900000|2024-01-09 23:45:00|117.66|115.46|117.94|115.74|117.94|115.74|117.66|115.46|0
1704844200000|2024-01-09 23:50:00|118.01|115.81|118.23|116.03|118.23|116.03|117.94|115.74|0
1704844500000|2024-01-09 23:55:00|118.09|115.89|118.81|116.61|118.95|116.75|118.09|115.89|0
1704844800000|2024-01-10 00:00:00|118.66|116.46|119.38|117.18|119.53|117.33|118.66|116.46|0
1704845100000|2024-01-10 00:05:00|119.53|117.33|119.82|117.62|120.11|117.91|119.53|117.33|0
1704845400000|2024-01-10 00:10:00|119.96|117.76|120.11|117.91|120.25|118.05|119.96|117.76|0
1704845700000|2024-01-10 00:15:00|120.25|118.05|119.81|117.61|120.4|118.2|119.81|117.61|0
1704846000000|2024-01-10 00:20:00|119.67|117.47|119.96|117.76|120.1|117.9|119.52|117.32|0
1704846300000|2024-01-10 00:25:00|119.81|117.61|119.95|117.75|120.39|118.19|119.81|117.61|0
1704846600000|2024-01-10 00:30:00|120.1|117.9|120.39|118.19|120.39|118.19|119.81|117.61|0
1704846900000|2024-01-10 00:35:00|120.24|118.04|120.24|118.04|120.39|118.19|120.1|117.9|0
1704847200000|2024-01-10 00:40:00|120.39|118.19|119.95|117.75|120.39|118.19|119.66|117.46|0
1704847500000|2024-01-10 00:45:00|119.8|117.6|119.07|116.87|119.95|117.75|118.93|116.73|0
1704847800000|2024-01-10 00:50:00|119.14|116.94|118.92|116.72|119.36|117.16|118.92|116.72|0
1704848100000|2024-01-10 00:55:00|118.78|116.58|119.07|116.87|119.21|117.01|118.63|116.43|0
1704848400000|2024-01-10 01:00:00|119.21|117.01|118.19|115.99|119.21|117.01|118.05|115.85|0
1704848700000|2024-01-10 01:05:00|118.34|116.14|118.63|116.43|118.63|116.43|118.05|115.85|0
1704849000000|2024-01-10 01:10:00|118.48|116.28|118.19|115.99|118.92|116.72|118.05|115.85|0
1704849300000|2024-01-10 01:15:00|118.05|115.85|118.62|116.42|118.77|116.57|118.05|115.85|0
1704849600000|2024-01-10 01:20:00|118.48|116.28|117.46|115.26|118.48|116.28|117.46|115.26|0
1704849900000|2024-01-10 01:25:00|117.61|115.41|118.04|115.84|118.04|115.84|117.61|115.41|0
1704850200000|2024-01-10 01:30:00|117.94|115.94|117.93|115.93|118.51|116.51|117.79|115.79|0
1704850500000|2024-01-10 01:35:00|117.79|115.79|118.51|116.51|118.66|116.66|117.79|115.79|0
1704850800000|2024-01-10 01:40:00|118.37|116.37|118.07|116.07|118.65|116.65|117.64|115.64|0
1704851100000|2024-01-10 01:45:00|117.93|115.93|117.78|115.78|118.07|116.07|117.64|115.64|0
1704851400000|2024-01-10 01:50:00|117.64|115.64|118.21|116.21|118.21|116.21|117.49|115.49|0
1704851700000|2024-01-10 01:55:00|118.36|116.36|118.21|116.21|118.36|116.36|118.07|116.07|0
1704852000000|2024-01-10 02:00:00|118.07|116.07|117.63|115.63|118.5|116.5|117.63|115.63|0
1704852300000|2024-01-10 02:05:00|117.77|115.77|118.21|116.21|118.35|116.35|117.77|115.77|0
1704852600000|2024-01-10 02:10:00|118.06|116.06|118.2|116.2|118.35|116.35|118.06|116.06|0
1704852900000|2024-01-10 02:15:00|118.35|116.35|118.49|116.49|118.49|116.49|118.2|116.2|0
1704853200000|2024-01-10 02:20:00|118.35|116.35|118.05|116.05|118.49|116.49|118.05|116.05|0
1704853500000|2024-01-10 02:25:00|118.2|116.2|117.62|115.62|118.2|116.2|117.62|115.62|0
1704853800000|2024-01-10 02:30:00|117.76|115.76|118.05|116.05|118.19|116.19|117.33|115.33|0
1704854100000|2024-01-10 02:35:00|117.9|115.9|118.19|116.19|118.34|116.34|117.9|115.9|0
1704854400000|2024-01-10 02:40:00|118.34|116.34|118.62|116.62|118.62|116.62|118.05|116.05|0
1704854700000|2024-01-10 02:45:00|118.48|116.48|118.62|116.62|118.91|116.91|118.48|116.48|0
1704855000000|2024-01-10 02:50:00|118.76|116.76|118.47|116.47|118.76|116.76|118.33|116.33|0
1704855300000|2024-01-10 02:55:00|118.33|116.33|118.47|116.47|118.76|116.76|118.33|116.33|0
1704855600000|2024-01-10 03:00:00|118.33|116.33|118.47|116.47|118.61|116.61|118.32|116.32|0
1704855900000|2024-01-10 03:05:00|118.32|116.32|118.03|116.03|118.47|116.47|117.89|115.89|0
1704856200000|2024-01-10 03:10:00|117.89|115.89|117.16|115.16|118.03|116.03|117.16|115.16|0
1704856500000|2024-01-10 03:15:00|117.02|115.02|117.88|115.88|117.88|115.88|117.02|115.02|0
1704856800000|2024-01-10 03:20:00|117.74|115.74|117.3|115.3|117.88|115.88|117.02|115.02|0
1704857100000|2024-01-10 03:25:00|117.23|115.23|116.87|114.87|117.3|115.3|116.87|114.87|0
1704857400000|2024-01-10 03:30:00|117.01|115.01|116.44|114.44|117.01|115.01|116.44|114.44|0
1704857700000|2024-01-10 03:35:00|116.29|114.29|116.86|114.86|117.01|115.01|116.15|114.15|0
1704858000000|2024-01-10 03:40:00|116.72|114.72|116.43|114.43|116.86|114.86|116.43|114.43|0
1704858300000|2024-01-10 03:45:00|116.57|114.57|116.43|114.43|116.86|114.86|116.43|114.43|0
1704858600000|2024-01-10 03:50:00|116.57|114.57|116.71|114.71|116.71|114.71|116.43|114.43|0
1704858900000|2024-01-10 03:55:00|116.78|114.78|116.85|114.85|116.86|114.86|116.57|114.57|0
1704859200000|2024-01-10 04:00:00|116.92|114.92|117.28|115.28|117.28|115.28|116.71|114.71|0
1704859500000|2024-01-10 04:05:00|117.14|115.14|117.57|115.57|117.57|115.57|116.99|114.99|0
1704859800000|2024-01-10 04:10:00|117.42|115.42|117.85|115.85|117.86|115.86|117.42|115.42|0
1704860100000|2024-01-10 04:15:00|118|116|117.28|115.28|118|116|117.28|115.28|0
1704860400000|2024-01-10 04:20:00|117.34|115.34|117.56|115.56|117.78|115.78|117.27|115.27|0
1704860700000|2024-01-10 04:25:00|117.42|115.42|117.27|115.27|117.42|115.42|117.13|115.13|0
1704861000000|2024-01-10 04:30:00|117.34|115.34|116.69|114.69|117.34|115.34|116.69|114.69|0
1704861300000|2024-01-10 04:35:00|116.84|114.84|116.83|114.83|116.84|114.84|116.69|114.69|0
1704861600000|2024-01-10 04:40:00|116.69|114.69|116.83|114.83|116.83|114.83|116.69|114.69|0
1704861900000|2024-01-10 04:45:00|116.69|114.69|116.83|114.83|116.83|114.83|116.54|114.54|0
1704862200000|2024-01-10 04:50:00|116.9|114.9|116.97|114.97|117.12|115.12|116.9|114.9|0
1704862500000|2024-01-10 04:55:00|116.83|114.83|116.82|114.82|116.97|114.97|116.82|114.82|0
1704862800000|2024-01-10 05:00:00|116.97|114.97|116.82|114.82|116.97|114.97|116.68|114.68|0
1704863100000|2024-01-10 05:05:00|116.75|114.75|116.68|114.68|116.96|114.96|116.39|114.39|0
1704863400000|2024-01-10 05:10:00|116.67|114.67|116.82|114.82|116.82|114.82|116.39|114.39|0
1704863700000|2024-01-10 05:15:00|117.1|115.1|116.53|114.53|117.1|115.1|116.53|114.53|0
1704864000000|2024-01-10 05:20:00|116.38|114.38|116.52|114.52|116.53|114.53|116.24|114.24|0
1704864300000|2024-01-10 05:25:00|116.38|114.38|116.38|114.38|116.45|114.45|116.09|114.09|0
1704864600000|2024-01-10 05:30:00|116.24|114.24|116.81|114.81|117.24|115.24|116.23|114.23|0
1704864900000|2024-01-10 05:35:00|116.66|114.66|116.37|114.37|116.81|114.81|116.16|114.16|0
1704865200000|2024-01-10 05:40:00|116.44|114.44|116.51|114.51|116.52|114.52|116.37|114.37|0
1704865500000|2024-01-10 05:45:00|116.66|114.66|117.09|115.09|117.09|115.09|116.51|114.51|0
1704865800000|2024-01-10 05:50:00|117.23|115.23|117.52|115.52|117.66|115.66|117.15|115.15|0
1704866100000|2024-01-10 05:55:00|117.59|115.59|117.23|115.23|117.66|115.66|117.08|115.08|0
1704866400000|2024-01-10 06:00:00|117.08|115.08|117.37|115.37|117.66|115.66|117.08|115.08|0
1704866700000|2024-01-10 06:05:00|117.51|115.51|117.94|115.94|118.09|116.09|117.51|115.51|0
1704867000000|2024-01-10 06:10:00|118.09|116.09|117.07|115.07|118.09|116.09|117.07|115.07|0
1704867300000|2024-01-10 06:15:00|117.22|115.22|117.36|115.36|117.36|115.36|117.07|115.07|0
1704867600000|2024-01-10 06:20:00|117.22|115.22|117.57|115.57|117.65|115.65|117.21|115.21|0
1704867900000|2024-01-10 06:25:00|117.65|115.65|117.07|115.07|117.65|115.65|116.64|114.64|0
1704868200000|2024-01-10 06:30:00|117.21|115.21|116.78|114.78|117.21|115.21|116.63|114.63|0
1704868500000|2024-01-10 06:35:00|116.92|114.92|116.34|114.34|116.92|114.92|116.34|114.34|0
1704868800000|2024-01-10 06:40:00|116.49|114.49|116.77|114.77|116.92|114.92|116.34|114.34|0
1704869100000|2024-01-10 06:45:00|116.63|114.63|115.91|113.91|116.77|114.77|115.91|113.91|0
1704869400000|2024-01-10 06:50:00|115.77|113.77|115.62|113.62|115.77|113.77|115.19|113.19|0
1704869700000|2024-01-10 06:55:00|115.48|113.48|116.05|114.05|116.19|114.19|115.48|113.48|0
1704870000000|2024-01-10 07:00:00|116.19|114.19|116.47|114.47|116.83|114.83|115.76|113.76|0
1704870300000|2024-01-10 07:05:00|116.4|114.4|116.47|114.47|116.76|114.76|116.04|114.04|0
1704870600000|2024-01-10 07:10:00|116.33|114.33|116.61|114.61|116.9|114.9|115.9|113.9|0
1704870900000|2024-01-10 07:15:00|116.76|114.76|117.04|115.04|117.04|115.04|116.47|114.47|0
1704871200000|2024-01-10 07:20:00|116.9|114.9|117.33|115.33|117.62|115.62|116.9|114.9|0
1704871500000|2024-01-10 07:25:00|117.47|115.47|117.32|115.32|117.61|115.61|117.18|115.18|0
1704871800000|2024-01-10 07:30:00|117.47|115.47|117.47|115.47|117.68|115.68|117.04|115.04|0
1704872100000|2024-01-10 07:35:00|117.61|115.61|118.11|116.11|118.11|116.11|117.32|115.32|0
1704872400000|2024-01-10 07:40:00|118.04|116.04|118.62|116.62|118.62|116.62|117.9|115.9|0
1704872700000|2024-01-10 07:45:00|118.76|116.76|118.91|116.91|118.91|116.91|118.47|116.47|0
1704873000000|2024-01-10 07:50:00|118.76|116.76|118.9|116.9|119.05|117.05|118.61|116.61|0
1704873300000|2024-01-10 07:55:00|118.97|116.97|118.76|116.76|119.05|117.05|118.61|116.61|0
1704873600000|2024-01-10 08:00:00|118.9|116.9|119.33|117.33|119.77|117.77|118.76|116.76|0
1704873900000|2024-01-10 08:05:00|119.48|117.48|118.32|116.32|119.62|117.62|118.32|116.32|0
1704874200000|2024-01-10 08:10:00|118.46|116.46|118.09|116.09|118.61|116.61|117.74|115.74|0
1704874500000|2024-01-10 08:15:00|118.17|116.17|118.46|116.46|118.75|116.75|117.8|115.8|0
1704874800000|2024-01-10 08:20:00|118.31|116.31|118.89|116.89|118.89|116.89|118.17|116.17|0
1704875100000|2024-01-10 08:25:00|119.03|117.03|118.89|116.89|119.03|117.03|118.45|116.45|0
1704875400000|2024-01-10 08:30:00|118.74|116.74|117.79|115.79|118.89|116.89|117.79|115.79|0
1704875700000|2024-01-10 08:35:00|117.72|115.72|118.08|116.08|118.16|116.16|117.44|115.44|0
1704876000000|2024-01-10 08:40:00|118.16|116.16|117.86|115.86|118.44|116.44|117.43|115.43|0
1704876300000|2024-01-10 08:45:00|117.93|115.93|119.75|117.75|119.75|117.75|117.93|115.93|0
1704876600000|2024-01-10 08:50:00|119.6|117.6|119.02|117.02|119.6|117.6|118.73|116.73|0
1704876900000|2024-01-10 08:55:00|118.94|116.94|119.09|117.09|119.16|117.16|118.15|116.15|0
1704877200000|2024-01-10 09:00:00|119.02|117.02|120.03|118.03|120.03|118.03|118.87|116.87|0
1704877500000|2024-01-10 09:05:00|120.18|118.18|122.38|120.38|122.53|120.53|120.18|118.18|0
1704877800000|2024-01-10 09:10:00|122.53|120.53|123.41|121.41|124.16|122.16|122.53|120.53|0
1704878100000|2024-01-10 09:15:00|123.56|121.56|123.56|121.56|124.3|122.3|123.26|121.26|0
1704878400000|2024-01-10 09:20:00|123.71|121.71|124.45|122.45|124.45|122.45|123.56|121.56|0
1704878700000|2024-01-10 09:25:00|124.3|122.3|124.37|122.37|124.9|122.9|124.15|122.15|0
1704879000000|2024-01-10 09:30:00|124.45|122.45|125.11|123.11|125.49|123.49|124.15|122.15|0
1704879300000|2024-01-10 09:35:00|124.89|122.89|124.59|122.59|125.19|123.19|124.44|122.44|0
1704879600000|2024-01-10 09:40:00|124.66|122.66|123.84|121.84|125.19|123.19|123.84|121.84|0
1704879900000|2024-01-10 09:45:00|123.99|121.99|123.25|121.25|123.99|121.99|122.66|120.66|0
1704880200000|2024-01-10 09:50:00|123.4|121.4|123.39|121.39|123.54|121.54|122.95|120.95|0
1704880500000|2024-01-10 09:55:00|123.25|121.25|123.69|121.69|123.69|121.69|123.1|121.1|0
1704880800000|2024-01-10 10:00:00|123.54|121.54|123.54|121.54|123.83|121.83|122.94|120.94|0
1704881100000|2024-01-10 10:05:00|123.69|121.69|122.65|120.65|123.9|121.9|122.65|120.65|0
1704881400000|2024-01-10 10:10:00|122.79|120.79|122.64|120.64|122.94|120.94|122.5|120.5|0
1704881700000|2024-01-10 10:15:00|122.5|120.5|121.76|119.76|122.64|120.64|121.61|119.61|0
1704882000000|2024-01-10 10:20:00|121.61|119.61|121.61|119.61|121.75|119.75|121.09|119.09|0
1704882300000|2024-01-10 10:25:00|121.68|119.68|121.75|119.75|121.75|119.75|120.87|118.87|0
1704882600000|2024-01-10 10:30:00|121.67|119.67|121.01|119.01|121.67|119.67|120.28|118.28|0
1704882900000|2024-01-10 10:35:00|120.87|118.87|121.6|119.6|121.75|119.75|120.87|118.87|0
1704883200000|2024-01-10 10:40:00|121.75|119.75|121.89|119.89|121.89|119.89|121.3|119.3|0
1704883500000|2024-01-10 10:45:00|121.74|119.74|121.59|119.59|121.89|119.89|121.3|119.3|0
1704883800000|2024-01-10 10:50:00|121.89|119.89|121.59|119.59|121.89|119.89|121.3|119.3|0
1704884100000|2024-01-10 10:55:00|121.51|119.51|121.15|119.15|121.51|119.51|120.71|118.71|0
1704884400000|2024-01-10 11:00:00|121.22|119.22|121.59|119.59|121.59|119.59|120.85|118.85|0
1704884700000|2024-01-10 11:05:00|121.44|119.44|121.51|119.51|121.88|119.88|121.29|119.29|0
1704885000000|2024-01-10 11:10:00|121.58|119.58|121.88|119.88|122.02|120.02|120.55|118.55|0
1704885300000|2024-01-10 11:15:00|122.02|120.02|120.7|118.7|122.02|120.02|120.55|118.55|0
1704885600000|2024-01-10 11:20:00|120.84|118.84|120.55|118.55|120.84|118.84|120.4|118.4|0
1704885900000|2024-01-10 11:25:00|120.4|118.4|119.38|117.38|120.4|118.4|119.23|117.23|0
1704886200000|2024-01-10 11:30:00|119.52|117.52|119.15|117.15|119.52|117.52|118.22|116.22|0
1704886500000|2024-01-10 11:35:00|119.23|117.23|119.08|117.08|119.44|117.44|118.79|116.79|0
1704886800000|2024-01-10 11:40:00|119.37|117.37|118.79|116.79|119.37|117.37|118.79|116.79|0
1704887100000|2024-01-10 11:45:00|118.93|116.93|117.92|115.92|119.08|117.08|117.63|115.63|0
1704887400000|2024-01-10 11:50:00|117.77|115.77|116.9|114.9|117.92|115.92|116.76|114.76|0
1704887700000|2024-01-10 11:55:00|117.34|115.34|118.06|116.06|118.06|116.06|117.05|115.05|0
1704888000000|2024-01-10 12:00:00|118.2|116.2|120.09|118.09|120.09|118.09|118.2|116.2|0
1704888300000|2024-01-10 12:05:00|119.94|117.94|119.21|117.21|120.38|118.38|118.92|116.92|0
1704888600000|2024-01-10 12:10:00|119.28|117.28|119.79|117.79|120.23|118.23|119.28|117.28|0
1704888900000|2024-01-10 12:15:00|119.65|117.65|119.5|117.5|120.08|118.08|119.35|117.35|0
1704889200000|2024-01-10 12:20:00|119.64|117.64|120.96|118.96|120.96|118.96|119.28|117.28|0
1704889500000|2024-01-10 12:25:00|120.88|118.88|120.88|118.88|120.96|118.96|120.37|118.37|0
1704889800000|2024-01-10 12:30:00|121.1|119.1|119.93|117.93|121.1|119.1|119.93|117.93|0
1704890100000|2024-01-10 12:35:00|120|118|119.93|117.93|120.51|118.51|119.78|117.78|0
1704890400000|2024-01-10 12:40:00|119.85|117.85|119.05|117.05|119.85|117.85|119.05|117.05|0
1704890700000|2024-01-10 12:45:00|118.9|116.9|119.19|117.19|119.19|117.19|118.47|116.47|0
1704891000000|2024-01-10 12:50:00|119.34|117.34|120.21|118.21|120.36|118.36|119.26|117.26|0
1704891300000|2024-01-10 12:55:00|120.06|118.06|118.9|116.9|120.36|118.36|118.9|116.9|0
1704891600000|2024-01-10 13:00:00|118.97|116.97|118.6|116.6|118.97|116.97|117.59|115.59|0
1704891900000|2024-01-10 13:05:00|118.38|116.38|118.89|116.89|119.48|117.48|118.17|116.17|0
1704892200000|2024-01-10 13:10:00|119.04|117.04|119.76|117.76|120.06|118.06|119.04|117.04|0
1704892500000|2024-01-10 13:15:00|119.91|117.91|118.74|116.74|119.91|117.91|118.74|116.74|0
1704892800000|2024-01-10 13:20:00|118.6|116.6|119.03|117.03|119.61|117.61|118.31|116.31|0
1704893100000|2024-01-10 13:25:00|119.17|117.17|119.61|117.61|120.19|118.19|118.59|116.59|0
1704893400000|2024-01-10 13:30:00|119.46|117.46|118.44|116.44|119.61|117.61|118.01|116.01|0
1704893700000|2024-01-10 13:35:00|118.59|116.59|118.88|116.88|119.02|117.02|118.01|116.01|0
1704894000000|2024-01-10 13:40:00|118.73|116.73|118.15|116.15|119.02|117.02|118.15|116.15|0
1704894300000|2024-01-10 13:45:00|118|116|117.71|115.71|118.15|116.15|116.99|114.99|0
1704894600000|2024-01-10 13:50:00|117.57|115.57|117.71|115.71|117.85|115.85|116.92|114.92|0
1704894900000|2024-01-10 13:55:00|117.57|115.57|116.84|114.84|118|116|116.84|114.84|0
1704895200000|2024-01-10 14:00:00|116.99|114.99|117.27|115.27|117.42|115.42|115.98|113.98|0
1704895500000|2024-01-10 14:05:00|117.42|115.42|117.27|115.27|118.14|116.14|116.98|114.98|0
1704895800000|2024-01-10 14:10:00|117.13|115.13|118.57|116.57|118.71|116.71|116.69|114.69|0
1704896100000|2024-01-10 14:15:00|118.71|116.71|118.86|116.86|119.15|117.15|118.28|116.28|0
1704896400000|2024-01-10 14:20:00|118.71|116.71|119|117|119.29|117.29|118.42|116.42|0
1704896700000|2024-01-10 14:25:00|118.85|116.85|120.16|118.16|120.31|118.31|118.85|116.85|0
1704897000000|2024-01-10 14:30:00|120.46|118.46|124.68|122.68|124.83|122.83|120.31|118.31|0
1704897300000|2024-01-10 14:35:00|124.53|122.53|126.69|124.69|126.77|124.77|124.53|122.53|0
1704897600000|2024-01-10 14:40:00|126.77|124.77|126.77|124.77|127.82|125.82|125.12|123.12|0
1704897900000|2024-01-10 14:45:00|127.22|125.22|126.32|124.32|127.22|125.22|125.12|123.12|0
1704898200000|2024-01-10 14:50:00|126.02|124.02|122.6|120.6|126.62|124.62|122.45|120.45|0
1704898500000|2024-01-10 14:55:00|122.15|120.15|123.93|121.93|123.93|121.93|122.01|120.01|0
1704898800000|2024-01-10 15:00:00|124.22|122.22|120.83|118.83|124.22|122.22|119.95|117.95|0
1704899100000|2024-01-10 15:05:00|120.75|118.75|120.88|118.88|121.56|119.56|119.08|117.08|0
1704899400000|2024-01-10 15:10:00|120.73|118.73|121.9|119.9|122.94|120.94|120.73|118.73|0
1704899700000|2024-01-10 15:15:00|122.05|120.05|121.31|119.31|123.23|121.23|121.02|119.02|0
1704900000000|2024-01-10 15:20:00|121.17|119.17|121.02|119.02|122.2|120.2|120.58|118.58|0
1704900300000|2024-01-10 15:25:00|120.87|118.87|123.52|121.52|123.97|121.97|120.58|118.58|0
1704900600000|2024-01-10 15:30:00|123.38|121.38|124.27|122.27|124.57|122.57|123.38|121.38|0
1704900900000|2024-01-10 15:35:00|124.19|122.19|124.41|122.41|124.86|122.86|123.67|121.67|0
1704901200000|2024-01-10 15:40:00|124.56|122.56|125.91|123.91|126.36|124.36|124.41|122.41|0
1704901500000|2024-01-10 15:45:00|126.06|124.06|125.6|123.6|126.21|124.21|124.26|122.26|0
1704901800000|2024-01-10 15:50:00|125.9|123.9|125|123|126.05|124.05|124.85|122.85|0
1704902100000|2024-01-10 15:55:00|125.15|123.15|126.5|124.5|126.65|124.65|125.15|123.15|0
1704902400000|2024-01-10 16:00:00|126.35|124.35|125.9|123.9|126.8|124.8|125.6|123.6|0
1704902700000|2024-01-10 16:05:00|126.05|124.05|126.2|124.2|126.35|124.35|125.45|123.45|0
1704903000000|2024-01-10 16:10:00|126.35|124.35|123.19|121.19|126.35|124.35|121.87|119.87|0
1704903300000|2024-01-10 16:15:00|122.89|120.89|123.78|121.78|123.93|121.93|121.86|119.86|0
1704903600000|2024-01-10 16:20:00|123.93|121.93|124.23|122.23|124.97|122.97|123.63|121.63|0
1704903900000|2024-01-10 16:25:00|124.08|122.08|123.93|121.93|124.82|122.82|123.48|121.48|0
1704904200000|2024-01-10 16:30:00|123.78|121.78|123.03|121.03|124.37|122.37|122.44|120.44|0
1704904500000|2024-01-10 16:35:00|123.18|121.18|123.33|121.33|123.62|121.62|122.73|120.73|0
1704904800000|2024-01-10 16:40:00|123.47|121.47|125.11|123.11|125.26|123.26|123.47|121.47|0
1704905100000|2024-01-10 16:45:00|125.26|123.26|124.06|122.06|125.56|123.56|124.06|122.06|0
1704905400000|2024-01-10 16:50:00|124.21|122.21|124.06|122.06|124.36|122.36|121.99|119.99|0
1704905700000|2024-01-10 16:55:00|124.13|122.13|124.51|122.51|125.56|123.56|123.47|121.47|0
1704906000000|2024-01-10 17:00:00|124.66|122.66|123.31|121.31|124.66|122.66|122.72|120.72|0
1704906300000|2024-01-10 17:05:00|123.46|121.46|124.65|122.65|124.8|122.8|122.87|120.87|0
1704906600000|2024-01-10 17:10:00|124.5|122.5|125.4|123.4|125.55|123.55|124.05|122.05|0
1704906900000|2024-01-10 17:15:00|125.1|123.1|125.24|123.24|125.7|123.7|124.35|122.35|0
1704907200000|2024-01-10 17:20:00|125.39|123.39|126.36|124.36|126.36|124.36|125.24|123.24|0
1704907500000|2024-01-10 17:25:00|126.51|124.51|126.21|124.21|126.51|124.51|125.31|123.31|0
1704907800000|2024-01-10 17:30:00|126.36|124.36|126.8|124.8|126.96|124.96|126.2|124.2|0
1704908100000|2024-01-10 17:35:00|126.65|124.65|127.56|125.56|128.01|126.01|126.5|124.5|0
1704908400000|2024-01-10 17:40:00|127.63|125.63|127.1|125.1|127.86|125.86|126.05|124.05|0
1704908700000|2024-01-10 17:45:00|126.95|124.95|127.55|125.55|127.62|125.62|126.5|124.5|0
1704909000000|2024-01-10 17:50:00|127.7|125.7|127.55|125.55|128|126|127.25|125.25|0
1704909300000|2024-01-10 17:55:00|127.7|125.7|128|126|128.45|126.45|127.4|125.4|0
1704909600000|2024-01-10 18:00:00|128.15|126.15|130.73|128.73|130.73|128.73|125.74|123.74|0
1704909900000|2024-01-10 18:05:00|130.58|128.58|127.69|125.69|131.35|129.35|127.69|125.69|0
1704910200000|2024-01-10 18:10:00|127.39|125.39|126.94|124.94|127.69|125.69|124.84|122.84|0
1704910500000|2024-01-10 18:15:00|126.78|124.78|127.69|125.69|128.6|126.6|126.18|124.18|0
1704910800000|2024-01-10 18:20:00|127.84|125.84|127.99|125.99|128.14|126.14|126.03|124.03|0
1704911100000|2024-01-10 18:25:00|128.44|126.44|127.23|125.23|128.44|126.44|127.08|125.08|0
1704911400000|2024-01-10 18:30:00|127.38|125.38|129.5|127.5|129.65|127.65|127.08|125.08|0
1704911700000|2024-01-10 18:35:00|129.35|127.35|128.58|126.58|129.5|127.5|127.07|125.07|0
1704912000000|2024-01-10 18:40:00|128.74|126.74|128.81|126.81|129.19|127.19|128.28|126.28|0
1704912300000|2024-01-10 18:45:00|128.89|126.89|130.5|128.5|130.5|128.5|128.58|126.58|0
1704912600000|2024-01-10 18:50:00|130.34|128.34|131.01|129.01|131.32|129.32|130.1|128.1|0
1704912900000|2024-01-10 18:55:00|130.86|128.86|130.85|128.85|131.47|129.47|130.4|128.4|0
1704913200000|2024-01-10 19:00:00|131.01|129.01|131.77|129.77|131.77|129.77|130.4|128.4|0
1704913500000|2024-01-10 19:05:00|131.92|129.92|131.46|129.46|132.08|130.08|131|129|0
1704913800000|2024-01-10 19:10:00|131.61|129.61|134.69|132.69|136.56|134.56|131.31|129.31|0
1704914100000|2024-01-10 19:15:00|134.85|132.85|136.25|134.25|136.56|134.56|134.54|132.54|0
1704914400000|2024-01-10 19:20:00|136.4|134.4|136.82|134.82|136.82|134.82|135.26|133.26|0
1704914700000|2024-01-10 19:25:00|136.97|134.97|136.5|134.5|137.91|135.91|135.8|133.8|0
1704915000000|2024-01-10 19:30:00|136.81|134.81|137.12|135.12|137.75|135.75|136.5|134.5|0
1704915300000|2024-01-10 19:35:00|137.04|135.04|136.5|134.5|137.44|135.44|135.72|133.72|0
1704915600000|2024-01-10 19:40:00|136.65|134.65|137.28|135.28|137.28|135.28|136.18|134.18|0
1704915900000|2024-01-10 19:45:00|137.43|135.43|137.66|135.66|138.69|136.69|137.43|135.43|0
1704916200000|2024-01-10 19:50:00|137.74|135.74|139.79|137.79|140.58|138.58|137.74|135.74|0
1704916500000|2024-01-10 19:55:00|139.94|137.94|140.58|138.58|140.74|138.74|139.63|137.63|0
1704916800000|2024-01-10 20:00:00|140.89|138.89|140.93|138.93|141.21|139.21|138.52|136.52|0
1704917100000|2024-01-10 20:05:00|141.09|139.09|141.72|139.72|142.19|140.19|140.14|138.14|0
1704917400000|2024-01-10 20:10:00|141.56|139.56|138.87|136.87|141.56|139.56|138.4|136.4|0
1704917700000|2024-01-10 20:15:00|139.34|137.34|137.77|135.77|140.29|138.29|137.46|135.46|0
1704918000000|2024-01-10 20:20:00|138.09|136.09|132.97|130.97|138.4|136.4|132.82|130.82|0
1704918300000|2024-01-10 20:25:00|133.28|131.28|133.47|131.47|136.21|134.21|132.67|130.67|0
1704918600000|2024-01-10 20:30:00|133.63|131.63|135.06|133.06|136.05|134.05|132.55|130.55|0
1704918900000|2024-01-10 20:35:00|135.22|133.22|134.44|132.44|135.53|133.53|133.67|131.67|0
1704919200000|2024-01-10 20:40:00|134.75|132.75|131.82|129.82|134.91|132.91|131.36|129.36|0
1704919500000|2024-01-10 20:45:00|131.67|129.67|129.53|127.53|132.74|130.74|129.53|127.53|0
1704919800000|2024-01-10 20:50:00|128.62|126.62|133.97|131.97|133.97|131.97|127.56|125.56|0
1704920100000|2024-01-10 20:55:00|134.59|132.59|136.05|134.05|138.08|136.08|133.35|131.35|0
1704920400000|2024-01-10 21:00:00|135.58|133.58|136.05|134.05|137.3|135.3|135.58|133.58|0
1704920700000|2024-01-10 21:05:00|135.89|133.89|136.2|134.2|136.51|134.51|135.58|133.58|0
1704921000000|2024-01-10 21:10:00|136.36|134.36|136.2|134.2|136.36|134.36|135.73|133.73|0
1704921300000|2024-01-10 21:15:00|136.45|134.25|136.92|134.72|137.08|134.88|136.3|134.1|0
1704921600000|2024-01-10 21:20:00|136.76|134.56|137.07|134.87|137.23|135.03|136.61|134.41|0
1704921900000|2024-01-10 21:25:00|136.92|134.72|137.07|134.87|137.07|134.87|136.76|134.56|0
1704922200000|2024-01-10 21:30:00|136.91|134.71|137.07|134.87|137.07|134.87|136.76|134.56|0
1704922500000|2024-01-10 21:35:00|136.91|134.71|136.44|134.24|136.91|134.71|136.44|134.24|0
1704922800000|2024-01-10 21:40:00|136.6|134.4|136.91|134.71|137.06|134.86|136.44|134.24|0
1704923100000|2024-01-10 21:45:00|136.98|134.78|137.22|135.02|137.53|135.33|136.91|134.71|0
1704923400000|2024-01-10 21:50:00|137.37|135.17|137.06|134.86|137.37|135.17|136.9|134.7|0
1704923700000|2024-01-10 21:55:00|137.13|134.93|137.13|134.93|137.13|134.93|136.59|134.39|0
1704924000000|2024-01-10 22:00:00|137.07|134.87|136.9|134.7|137.16|134.96|136.81|134.61|0
1704924300000|2024-01-10 22:05:00|136.92|134.72|137.2|135|137.27|135.07|136.92|134.72|0
1704924600000|2024-01-10 22:10:00|137.22|135.02|137.15|134.95|137.24|135.04|137.15|134.95|0
1704924900000|2024-01-10 22:15:00|136.99|134.79|136.83|134.63|137.06|134.86|136.61|134.41|0
1704925200000|2024-01-10 22:20:00|136.85|134.65|137.01|134.81|137.01|134.81|136.69|134.49|0
1704925500000|2024-01-10 22:25:00|137.03|134.83|137.14|134.94|137.17|134.97|137.03|134.83|0
1704925800000|2024-01-10 22:30:00|137.12|134.92|136.96|134.76|137.12|134.92|136.96|134.76|0
1704926100000|2024-01-10 22:35:00|136.98|134.78|136.84|134.64|136.98|134.78|136.82|134.62|0
1704926400000|2024-01-10 22:40:00|136.86|134.66|136.75|134.55|136.97|134.77|136.54|134.34|0
1704926700000|2024-01-10 22:45:00|136.7|134.5|137.06|134.86|137.06|134.86|136.66|134.46|0
1704927000000|2024-01-10 22:50:00|136.95|134.75|136.95|134.75|137.06|134.86|136.95|134.75|0
1704927300000|2024-01-10 22:55:00|137.08|134.88|137.06|134.86|137.19|134.99|136.92|134.72|0
1704927600000|2024-01-10 23:00:00|137.26|135.06|135.93|133.73|137.26|135.06|135.47|133.27|0
1704927900000|2024-01-10 23:05:00|135.85|133.65|135.93|133.73|135.93|133.73|135.62|133.42|0
1704928200000|2024-01-10 23:10:00|136.09|133.89|137.02|134.82|137.18|134.98|136.08|133.88|0
1704928500000|2024-01-10 23:15:00|137.17|134.97|137.17|134.97|137.49|135.29|137.17|134.97|0
1704928800000|2024-01-10 23:20:00|137.25|135.05|137.64|135.44|137.8|135.6|137.25|135.05|0
1704929100000|2024-01-10 23:25:00|137.48|135.28|138.11|135.91|138.11|135.91|137.48|135.28|0
1704929400000|2024-01-10 23:30:00|138.26|136.06|137.79|135.59|138.26|136.06|137.79|135.59|0
1704929700000|2024-01-10 23:35:00|137.63|135.43|137.63|135.43|137.63|135.43|137.48|135.28|0
1704930000000|2024-01-10 23:40:00|137.79|135.59|137.94|135.74|138.1|135.9|137.47|135.27|0
1704930300000|2024-01-10 23:45:00|138.1|135.9|137.31|135.11|138.1|135.9|137.16|134.96|0
1704930600000|2024-01-10 23:50:00|137.16|134.96|137.47|135.27|137.78|135.58|137.16|134.96|0
1704930900000|2024-01-10 23:55:00|137.62|135.42|137.31|135.11|137.78|135.58|137.31|135.11|0
1704931200000|2024-01-11 00:00:00|137.23|135.03|137.93|135.73|138.09|135.89|137.15|134.95|0
1704931500000|2024-01-11 00:05:00|137.85|135.65|136.84|134.64|137.93|135.73|136.84|134.64|0
1704931800000|2024-01-11 00:10:00|136.83|134.63|137.46|135.26|137.46|135.26|136.83|134.63|0
1704932100000|2024-01-11 00:15:00|137.3|135.1|137.46|135.26|137.61|135.41|136.99|134.79|0
1704932400000|2024-01-11 00:20:00|137.61|135.41|137.14|134.94|137.61|135.41|137.14|134.94|0
1704932700000|2024-01-11 00:25:00|137.3|135.1|137.29|135.09|137.61|135.41|137.14|134.94|0
1704933000000|2024-01-11 00:30:00|137.45|135.25|138.07|135.87|138.07|135.87|137.45|135.25|0
1704933300000|2024-01-11 00:35:00|138.23|136.03|138.46|136.26|138.54|136.34|137.92|135.72|0
1704933600000|2024-01-11 00:40:00|138.39|136.19|139.33|137.13|139.33|137.13|138.39|136.19|0
1704933900000|2024-01-11 00:45:00|139.64|137.44|140.11|137.91|140.43|138.23|139.64|137.44|0
1704934200000|2024-01-11 00:50:00|139.96|137.76|139.64|137.44|139.96|137.76|139.32|137.12|0
1704934500000|2024-01-11 00:55:00|139.48|137.28|139.48|137.28|139.79|137.59|139.32|137.12|0
1704934800000|2024-01-11 01:00:00|139.63|137.43|139.95|137.75|140.9|138.7|139.63|137.43|0
1704935100000|2024-01-11 01:05:00|139.79|137.59|140.58|138.38|140.9|138.7|139.79|137.59|0
1704935400000|2024-01-11 01:10:00|140.89|138.69|140.89|138.69|141.05|138.85|140.73|138.53|0
1704935700000|2024-01-11 01:15:00|141.05|138.85|141.21|139.01|141.21|139.01|140.73|138.53|0
1704936000000|2024-01-11 01:20:00|141.05|138.85|140.64|138.44|141.43|139.23|140.48|138.28|0
1704936300000|2024-01-11 01:25:00|140.48|138.28|140.63|138.43|140.64|138.44|140.32|138.12|0
1704936600000|2024-01-11 01:30:00|140.38|138.38|140.53|138.53|140.53|138.53|140.06|138.06|0
1704936900000|2024-01-11 01:35:00|140.69|138.69|140.53|138.53|141.16|139.16|140.21|138.21|0
1704937200000|2024-01-11 01:40:00|140.6|138.6|140.84|138.84|140.84|138.84|140.37|138.37|0
1704937500000|2024-01-11 01:45:00|140.68|138.68|140.68|138.68|140.84|138.84|140.37|138.37|0
1704937800000|2024-01-11 01:50:00|140.6|138.6|140.84|138.84|140.84|138.84|140.52|138.52|0
1704938100000|2024-01-11 01:55:00|140.68|138.68|140.84|138.84|140.84|138.84|140.68|138.68|0
1704938400000|2024-01-11 02:00:00|140.99|138.99|141.15|139.15|141.31|139.31|140.68|138.68|0
1704938700000|2024-01-11 02:05:00|141.23|139.23|141.31|139.31|141.31|139.31|140.99|138.99|0
1704939000000|2024-01-11 02:10:00|141.15|139.15|141.62|139.62|141.78|139.78|141.15|139.15|0
1704939300000|2024-01-11 02:15:00|141.7|139.7|141.78|139.78|142.26|140.26|141.7|139.7|0
1704939600000|2024-01-11 02:20:00|141.62|139.62|141.14|139.14|141.94|139.94|141.14|139.14|0
1704939900000|2024-01-11 02:25:00|141.3|139.3|141.14|139.14|141.3|139.3|140.98|138.98|0
1704940200000|2024-01-11 02:30:00|140.98|138.98|140.98|138.98|141.45|139.45|140.82|138.82|0
1704940500000|2024-01-11 02:35:00|140.82|138.82|140.66|138.66|140.98|138.98|140.66|138.66|0
1704940800000|2024-01-11 02:40:00|140.5|138.5|140.73|138.73|140.81|138.81|140.5|138.5|0
1704941100000|2024-01-11 02:45:00|140.81|138.81|140.97|138.97|140.97|138.97|140.5|138.5|0
1704941400000|2024-01-11 02:50:00|141.13|139.13|140.97|138.97|141.13|139.13|140.81|138.81|0
1704941700000|2024-01-11 02:55:00|141.12|139.12|141.12|139.12|141.28|139.28|140.96|138.96|0
1704942000000|2024-01-11 03:00:00|141.28|139.28|141.28|139.28|141.44|139.44|141.12|139.12|0
1704942300000|2024-01-11 03:05:00|141.12|139.12|141.28|139.28|141.43|139.43|141.12|139.12|0
1704942600000|2024-01-11 03:10:00|141.43|139.43|141.43|139.43|141.75|139.75|141.28|139.28|0
1704942900000|2024-01-11 03:15:00|141.59|139.59|141.59|139.59|141.59|139.59|141.43|139.43|0
1704943200000|2024-01-11 03:20:00|141.43|139.43|141.43|139.43|141.43|139.43|141.43|139.43|0
1704943500000|2024-01-11 03:25:00|141.27|139.27|141.58|139.58|141.74|139.74|141.27|139.27|0
1704943800000|2024-01-11 03:30:00|141.74|139.74|142.53|140.53|142.7|140.7|141.58|139.58|0
1704944100000|2024-01-11 03:35:00|142.38|140.38|142.05|140.05|142.69|140.69|142.05|140.05|0
1704944400000|2024-01-11 03:40:00|142.13|140.13|141.73|139.73|142.21|140.21|141.73|139.73|0
1704944700000|2024-01-11 03:45:00|141.58|139.58|141.89|139.89|142.05|140.05|141.58|139.58|0
1704945000000|2024-01-11 03:50:00|142.05|140.05|143|141|143|141|141.89|139.89|0
1704945300000|2024-01-11 03:55:00|142.84|140.84|142.84|140.84|142.84|140.84|142.36|140.36|0
1704945600000|2024-01-11 04:00:00|142.68|140.68|142.52|140.52|142.84|140.84|142.36|140.36|0
1704945900000|2024-01-11 04:05:00|142.68|140.68|143|141|143|141|142.52|140.52|0
1704946200000|2024-01-11 04:10:00|142.84|140.84|142.67|140.67|142.84|140.84|142.52|140.52|0
1704946500000|2024-01-11 04:15:00|142.59|140.59|142.19|140.19|142.59|140.59|142.19|140.19|0
1704946800000|2024-01-11 04:20:00|142.35|140.35|142.67|140.67|142.83|140.83|142.35|140.35|0
1704947100000|2024-01-11 04:25:00|142.59|140.59|142.35|140.35|142.67|140.67|142.35|140.35|0
1704947400000|2024-01-11 04:30:00|142.42|140.42|142.19|140.19|142.51|140.51|142.03|140.03|0
1704947700000|2024-01-11 04:35:00|142.03|140.03|141.71|139.71|142.19|140.19|141.71|139.71|0
1704948000000|2024-01-11 04:40:00|141.78|139.78|142.18|140.18|142.18|140.18|141.71|139.71|0
1704948300000|2024-01-11 04:45:00|142.02|140.02|141.78|139.78|142.18|140.18|141.78|139.78|0
1704948600000|2024-01-11 04:50:00|141.7|139.7|142.18|140.18|142.18|140.18|141.7|139.7|0
1704948900000|2024-01-11 04:55:00|142.02|140.02|142.17|140.17|142.18|140.18|142.02|140.02|0
1704949200000|2024-01-11 05:00:00|142.02|140.02|142.49|140.49|142.49|140.49|142.01|140.01|0
1704949500000|2024-01-11 05:05:00|142.33|140.33|142.33|140.33|142.49|140.49|142.17|140.17|0
1704949800000|2024-01-11 05:10:00|142.25|140.25|142.33|140.33|142.49|140.49|142.09|140.09|0
1704950100000|2024-01-11 05:15:00|142.49|140.49|142.32|140.32|142.49|140.49|142.24|140.24|0
1704950400000|2024-01-11 05:20:00|142.4|140.4|141.68|139.68|142.48|140.48|141.68|139.68|0
1704950700000|2024-01-11 05:25:00|141.6|139.6|142.64|140.64|142.96|140.96|141.53|139.53|0
1704951000000|2024-01-11 05:30:00|142.48|140.48|141.84|139.84|142.55|140.55|141.68|139.68|0
1704951300000|2024-01-11 05:35:00|141.68|139.68|141.84|139.84|141.84|139.84|141.68|139.68|0
1704951600000|2024-01-11 05:40:00|142|140|142.31|140.31|142.31|140.31|141.84|139.84|0
1704951900000|2024-01-11 05:45:00|142.47|140.47|142.15|140.15|142.63|140.63|142.15|140.15|0
1704952200000|2024-01-11 05:50:00|141.99|139.99|141.35|139.35|142.15|140.15|141.35|139.35|0
1704952500000|2024-01-11 05:55:00|141.51|139.51|141.83|139.83|141.83|139.83|141.51|139.51|0
1704952800000|2024-01-11 06:00:00|141.74|139.74|141.82|139.82|142.14|140.14|141.67|139.67|0
1704953100000|2024-01-11 06:05:00|141.67|139.67|141.98|139.98|141.98|139.98|141.35|139.35|0
1704953400000|2024-01-11 06:10:00|142.14|140.14|142.93|140.93|142.93|140.93|141.82|139.82|0
1704953700000|2024-01-11 06:15:00|142.85|140.85|142.61|140.61|142.93|140.93|142.45|140.45|0
1704954000000|2024-01-11 06:20:00|142.77|140.77|143.2|141.2|143.2|141.2|142.77|140.77|0
1704954300000|2024-01-11 06:25:00|143.35|141.35|143.03|141.03|143.67|141.67|143.03|141.03|0
1704954600000|2024-01-11 06:30:00|142.87|140.87|143.83|141.83|143.83|141.83|142.87|140.87|0
1704954900000|2024-01-11 06:35:00|143.99|141.99|144.15|142.15|144.63|142.63|143.67|141.67|0
1704955200000|2024-01-11 06:40:00|144.31|142.31|143.98|141.98|144.31|142.31|143.67|141.67|0
1704955500000|2024-01-11 06:45:00|143.82|141.82|143.66|141.66|143.98|141.98|143.5|141.5|0
1704955800000|2024-01-11 06:50:00|143.5|141.5|143.66|141.66|143.66|141.66|143.34|141.34|0
1704956100000|2024-01-11 06:55:00|143.82|141.82|143.82|141.82|143.98|141.98|143.58|141.58|0
1704956400000|2024-01-11 07:00:00|143.98|141.98|144.3|142.3|144.3|142.3|143.82|141.82|0
1704956700000|2024-01-11 07:05:00|144.46|142.46|144.77|142.77|144.78|142.78|144.14|142.14|0
1704957000000|2024-01-11 07:10:00|144.85|142.85|144.13|142.13|144.94|142.94|144.05|142.05|0
1704957300000|2024-01-11 07:15:00|144.05|142.05|144.29|142.29|144.45|142.45|143.81|141.81|0
1704957600000|2024-01-11 07:20:00|144.45|142.45|144.68|142.68|144.93|142.93|144.13|142.13|0
1704957900000|2024-01-11 07:25:00|144.61|142.61|144.93|142.93|145.33|143.33|144.61|142.61|0
1704958200000|2024-01-11 07:30:00|144.84|142.84|144.12|142.12|144.84|142.84|143.96|141.96|0
1704958500000|2024-01-11 07:35:00|143.96|141.96|144.34|142.34|145.34|143.34|143.96|141.96|0
1704958800000|2024-01-11 07:40:00|144.5|142.5|144.5|142.5|144.98|142.98|144.5|142.5|0
1704959100000|2024-01-11 07:45:00|144.66|142.66|144.17|142.17|144.82|142.82|144.17|142.17|0
1704959400000|2024-01-11 07:50:00|144.09|142.09|144.01|142.01|144.65|142.65|144.01|142.01|0
1704959700000|2024-01-11 07:55:00|143.93|141.93|143.93|141.93|144.33|142.33|143.69|141.69|0
1704960000000|2024-01-11 08:00:00|143.77|141.77|143.53|141.53|144.33|142.33|143.21|141.21|0
1704960300000|2024-01-11 08:05:00|143.69|141.69|144.48|142.48|144.65|142.65|143.05|141.05|0
1704960600000|2024-01-11 08:10:00|144.64|142.64|144.96|142.96|145.29|143.29|144.16|142.16|0
1704960900000|2024-01-11 08:15:00|145.04|143.04|145.93|143.93|146.41|144.41|144.64|142.64|0
1704961200000|2024-01-11 08:20:00|145.77|143.77|146.89|144.89|147.22|145.22|145.77|143.77|0
1704961500000|2024-01-11 08:25:00|147.06|145.06|146.57|144.57|147.54|145.54|146.41|144.41|0
1704961800000|2024-01-11 08:30:00|146.41|144.41|146.73|144.73|146.89|144.89|146.08|144.08|0
1704962100000|2024-01-11 08:35:00|146.57|144.57|146.89|144.89|147.38|145.38|146.4|144.4|0
1704962400000|2024-01-11 08:40:00|146.73|144.73|146.88|144.88|147.21|145.21|146.32|144.32|0
1704962700000|2024-01-11 08:45:00|146.72|144.72|147.53|145.53|147.69|145.69|146.72|144.72|0
1704963000000|2024-01-11 08:50:00|147.69|145.69|147.72|145.72|148.18|146.18|147.2|145.2|0
1704963300000|2024-01-11 08:55:00|147.55|145.55|147.55|145.55|148.04|146.04|147.39|145.39|0
1704963600000|2024-01-11 09:00:00|147.39|145.39|146.26|144.26|147.71|145.71|146.26|144.26|0
1704963900000|2024-01-11 09:05:00|146.33|144.33|145.13|143.13|146.5|144.5|145.13|143.13|0
1704964200000|2024-01-11 09:10:00|144.65|142.65|144.88|142.88|145.45|143.45|144.33|142.33|0
1704964500000|2024-01-11 09:15:00|144.72|142.72|144.32|142.32|144.81|142.81|144.17|142.17|0
1704964800000|2024-01-11 09:20:00|144.48|142.48|144.16|142.16|144.96|142.96|144|142|0
1704965100000|2024-01-11 09:25:00|144.08|142.08|144.16|142.16|144.48|142.48|143.76|141.76|0
1704965400000|2024-01-11 09:30:00|144.08|142.08|143.04|141.04|144.08|142.08|142.09|140.09|0
1704965700000|2024-01-11 09:35:00|142.72|140.72|142.08|140.08|142.88|140.88|141.93|139.93|0
1704966000000|2024-01-11 09:40:00|141.93|139.93|141.21|139.21|141.93|139.93|141.13|139.13|0
1704966300000|2024-01-11 09:45:00|141.13|139.13|142.08|140.08|142.08|140.08|141.13|139.13|0
1704966600000|2024-01-11 09:50:00|142.24|140.24|142.39|140.39|142.71|140.71|141.76|139.76|0
1704966900000|2024-01-11 09:55:00|142.24|140.24|142.07|140.07|142.39|140.39|141.76|139.76|0
1704967200000|2024-01-11 10:00:00|141.92|139.92|142.07|140.07|142.55|140.55|141.76|139.76|0
1704967500000|2024-01-11 10:05:00|142.23|140.23|141.59|139.59|142.23|140.23|141.28|139.28|0
1704967800000|2024-01-11 10:10:00|141.44|139.44|141.43|139.43|141.91|139.91|141.12|139.12|0
1704968100000|2024-01-11 10:15:00|141.59|139.59|142.06|140.06|142.07|140.07|141.43|139.43|0
1704968400000|2024-01-11 10:20:00|141.91|139.91|141.43|139.43|142.06|140.06|141.11|139.11|0
1704968700000|2024-01-11 10:25:00|141.27|139.27|141.58|139.58|142.06|140.06|141.27|139.27|0
1704969000000|2024-01-11 10:30:00|140.71|138.71|140.83|138.83|141.63|139.63|140.55|138.55|0
1704969300000|2024-01-11 10:35:00|140.99|138.99|140.51|138.51|140.99|138.99|140.2|138.2|0
1704969600000|2024-01-11 10:40:00|140.2|138.2|139.41|137.41|140.36|138.36|139.09|137.09|0
1704969900000|2024-01-11 10:45:00|139.25|137.25|139.25|137.25|139.88|137.88|138.94|136.94|0
1704970200000|2024-01-11 10:50:00|139.09|137.09|138.78|136.78|139.4|137.4|138.78|136.78|0
1704970500000|2024-01-11 10:55:00|138.93|136.93|140.03|138.03|140.19|138.19|138.78|136.78|0
1704970800000|2024-01-11 11:00:00|140.19|138.19|141.45|139.45|141.45|139.45|140.19|138.19|0
1704971100000|2024-01-11 11:05:00|141.29|139.29|141.13|139.13|141.45|139.45|140.66|138.66|0
1704971400000|2024-01-11 11:10:00|141.29|139.29|141.45|139.45|141.76|139.76|141.13|139.13|0
1704971700000|2024-01-11 11:15:00|141.6|139.6|141.76|139.76|142.24|140.24|141.6|139.6|0
1704972000000|2024-01-11 11:20:00|141.92|139.92|141.12|139.12|142.24|140.24|140.97|138.97|0
1704972300000|2024-01-11 11:25:00|140.97|138.97|140.81|138.81|141.12|139.12|140.65|138.65|0
1704972600000|2024-01-11 11:30:00|140.96|138.96|141.28|139.28|141.44|139.44|140.8|138.8|0
1704972900000|2024-01-11 11:35:00|141.12|139.12|141.12|139.12|141.44|139.44|140.8|138.8|0
1704973200000|2024-01-11 11:40:00|141.27|139.27|140.48|138.48|141.43|139.43|140.4|138.4|0
1704973500000|2024-01-11 11:45:00|140.32|138.32|140.01|138.01|140.8|138.8|139.53|137.53|0
1704973800000|2024-01-11 11:50:00|139.92|137.92|140.48|138.48|140.48|138.48|139.69|137.69|0
1704974100000|2024-01-11 11:55:00|140.63|138.63|140.47|138.47|140.95|138.95|140.32|138.32|0
1704974400000|2024-01-11 12:00:00|140.32|138.32|139.68|137.68|141.42|139.42|139.53|137.53|0
1704974700000|2024-01-11 12:05:00|139.84|137.84|140.15|138.15|140.47|138.47|139.05|137.05|0
1704975000000|2024-01-11 12:10:00|140.07|138.07|139.99|137.99|140.15|138.15|139.05|137.05|0
1704975300000|2024-01-11 12:15:00|139.91|137.91|140.31|138.31|140.38|138.38|139.52|137.52|0
1704975600000|2024-01-11 12:20:00|140.46|138.46|140.94|138.94|141.1|139.1|140.15|138.15|0
1704975900000|2024-01-11 12:25:00|141.09|139.09|141.57|139.57|142.04|140.04|140.94|138.94|0
1704976200000|2024-01-11 12:30:00|141.41|139.41|142.2|140.2|142.2|140.2|141.09|139.09|0
1704976500000|2024-01-11 12:35:00|142.36|140.36|141.88|139.88|142.36|140.36|141.72|139.72|0
1704976800000|2024-01-11 12:40:00|141.72|139.72|142.04|140.04|142.36|140.36|141.4|139.4|0
1704977100000|2024-01-11 12:45:00|142.11|140.11|141.72|139.72|142.51|140.51|141.56|139.56|0
1704977400000|2024-01-11 12:50:00|141.56|139.56|141.4|139.4|142.19|140.19|141.4|139.4|0
1704977700000|2024-01-11 12:55:00|141.24|139.24|140.6|138.6|141.24|139.24|140.44|138.44|0
1704978000000|2024-01-11 13:00:00|140.76|138.76|141.55|139.55|141.55|139.55|140.44|138.44|0
1704978300000|2024-01-11 13:05:00|141.47|139.47|141.31|139.31|142.03|140.03|141.07|139.07|0
1704978600000|2024-01-11 13:10:00|141.39|139.39|141.7|139.7|142.02|140.02|141.39|139.39|0
1704978900000|2024-01-11 13:15:00|141.54|139.54|142.18|140.18|142.18|140.18|141.54|139.54|0
1704979200000|2024-01-11 13:20:00|141.86|139.86|142.17|140.17|142.34|140.34|141.46|139.46|0
1704979500000|2024-01-11 13:25:00|142.33|140.33|143.05|141.05|143.52|141.52|142.01|140.01|0
1704979800000|2024-01-11 13:30:00|145.61|143.61|132.88|130.88|145.61|143.61|124.34|122.34|0
1704980100000|2024-01-11 13:35:00|133.27|131.27|131.95|129.95|136.79|134.79|131.64|129.64|0
1704980400000|2024-01-11 13:40:00|132.26|130.26|131.18|129.18|134.27|132.27|130.72|128.72|0
1704980700000|2024-01-11 13:45:00|131.49|129.49|131.79|129.79|134.74|132.74|131.18|129.18|0
1704981000000|2024-01-11 13:50:00|131.95|129.95|130.25|128.25|133.03|131.03|130.1|128.1|0
1704981300000|2024-01-11 13:55:00|130.1|128.1|127.51|125.51|131.17|129.17|127.36|125.36|0
1704981600000|2024-01-11 14:00:00|127.66|125.66|129.03|127.03|129.64|127.64|127.21|125.21|0
1704981900000|2024-01-11 14:05:00|129.18|127.18|131.63|129.63|131.94|129.94|128.27|126.27|0
1704982200000|2024-01-11 14:10:00|131.47|129.47|131.96|129.96|132.66|130.66|130.7|128.7|0
1704982500000|2024-01-11 14:15:00|131.89|129.89|134.83|132.83|134.99|132.99|131.89|129.89|0
1704982800000|2024-01-11 14:20:00|134.99|132.99|136.87|134.87|136.87|134.87|133.28|131.28|0
1704983100000|2024-01-11 14:25:00|137.03|135.03|139.24|137.24|139.72|137.72|136.87|134.87|0
1704983400000|2024-01-11 14:30:00|139.71|137.71|140.74|138.74|141.31|139.31|135.14|133.14|0
1704983700000|2024-01-11 14:35:00|141.54|139.54|139.98|137.98|143.03|141.03|139.67|137.67|0
1704984000000|2024-01-11 14:40:00|140.14|138.14|136.66|134.66|140.78|138.78|136.5|134.5|0
1704984300000|2024-01-11 14:45:00|136.82|134.82|131.07|129.07|136.82|134.82|130.61|128.61|0
1704984600000|2024-01-11 14:50:00|130.92|128.92|130.76|128.76|131.53|129.53|128.02|126.02|0
1704984900000|2024-01-11 14:55:00|130.61|128.61|130.32|128.32|131.22|129.22|128.94|126.94|0
1704985200000|2024-01-11 15:00:00|130.48|128.48|122.02|120.02|130.63|128.63|122.02|120.02|0
1704985500000|2024-01-11 15:05:00|122.47|120.47|115.15|113.15|122.62|120.62|115.01|113.01|0
1704985800000|2024-01-11 15:10:00|115.29|113.29|114.83|112.83|117.46|115.46|113.4|111.4|0
1704986100000|2024-01-11 15:15:00|114.54|112.54|121.1|119.1|121.1|119.1|114.26|112.26|0
1704986400000|2024-01-11 15:20:00|121.24|119.24|120.49|118.49|122.75|120.75|119.9|117.9|0
1704986700000|2024-01-11 15:25:00|120.78|118.78|122.26|120.26|122.26|120.26|120.34|118.34|0
1704987000000|2024-01-11 15:30:00|122.41|120.41|119.01|117.01|125.86|123.86|119.01|117.01|0
1704987300000|2024-01-11 15:35:00|119.6|117.6|123.07|121.07|123.6|121.6|119.45|117.45|0
1704987600000|2024-01-11 15:40:00|123|121|122.85|120.85|123.6|121.6|120.63|118.63|0
1704987900000|2024-01-11 15:45:00|122.7|120.7|119.01|117.01|123.15|121.15|117.99|115.99|0
1704988200000|2024-01-11 15:50:00|119.15|117.15|116.24|114.24|119.59|117.59|115.96|113.96|0
1704988500000|2024-01-11 15:55:00|115.81|113.81|116.53|114.53|118.13|116.13|115.81|113.81|0
1704988800000|2024-01-11 16:00:00|116.39|114.39|116.04|114.04|117.84|115.84|114.85|112.85|0
1704989100000|2024-01-11 16:05:00|115.9|113.9|115.75|113.75|117.34|115.34|115.32|113.32|0
1704989400000|2024-01-11 16:10:00|115.46|113.46|109.52|107.52|116.47|114.47|109.52|107.52|0
1704989700000|2024-01-11 16:15:00|109.66|107.66|109.74|107.74|110.08|108.08|107.58|105.58|0
1704990000000|2024-01-11 16:20:00|109.46|107.46|111.28|109.28|111.43|109.43|109.32|107.32|0
1704990300000|2024-01-11 16:25:00|111|109|110.86|108.86|112.13|110.13|110.16|108.16|0
1704990600000|2024-01-11 16:30:00|110.72|108.72|109.46|107.46|111|109|109.04|107.04|0
1704990900000|2024-01-11 16:35:00|109.18|107.18|107.27|105.27|111.14|109.14|107.27|105.27|0
1704991200000|2024-01-11 16:40:00|107.41|105.41|107.41|105.41|109.78|107.78|107|105|0
1704991500000|2024-01-11 16:45:00|107.55|105.55|112.17|110.17|112.17|110.17|106.31|104.31|0
1704991800000|2024-01-11 16:50:00|112.03|110.03|108.51|106.51|113.02|111.02|107.54|105.54|0
1704992100000|2024-01-11 16:55:00|108.65|106.65|107.95|105.95|109.35|107.35|107.82|105.82|0
1704992400000|2024-01-11 17:00:00|108.09|106.09|110.89|108.89|111.03|109.03|107.68|105.68|0
1704992700000|2024-01-11 17:05:00|110.61|108.61|111.59|109.59|112.16|110.16|109.76|107.76|0
1704993000000|2024-01-11 17:10:00|111.73|109.73|112.58|110.58|113.58|111.58|111.45|109.45|0
1704993300000|2024-01-11 17:15:00|112.86|110.86|111.59|109.59|113.29|111.29|110.74|108.74|0
1704993600000|2024-01-11 17:20:00|111.44|109.44|111.65|109.65|112.44|110.44|108.69|106.69|0
1704993900000|2024-01-11 17:25:00|111.36|109.36|108.96|106.96|112.07|110.07|108.89|106.89|0
1704994200000|2024-01-11 17:30:00|109.38|107.38|110.79|108.79|111.07|109.07|109.24|107.24|0
1704994500000|2024-01-11 17:35:00|110.51|108.51|111.21|109.21|111.28|109.28|109.38|107.38|0
1704994800000|2024-01-11 17:40:00|111.36|109.36|114.07|112.07|115.08|113.08|111.21|109.21|0
1704995100000|2024-01-11 17:45:00|113.92|111.92|115.39|113.39|115.82|113.82|113.92|111.92|0
1704995400000|2024-01-11 17:50:00|115.24|113.24|115.97|113.97|117.42|115.42|115.24|113.24|0
1704995700000|2024-01-11 17:55:00|116.11|114.11|115.1|113.1|116.69|114.69|114.23|112.23|0
1704996000000|2024-01-11 18:00:00|115.24|113.24|118.15|116.15|118.59|116.59|114.81|112.81|0
1704996300000|2024-01-11 18:05:00|118.3|116.3|118.44|116.44|119.77|117.77|117.27|115.27|0
1704996600000|2024-01-11 18:10:00|118.29|116.29|119.91|117.91|120.21|118.21|118.29|116.29|0
1704996900000|2024-01-11 18:15:00|119.76|117.76|119.91|117.91|121.46|119.46|119.32|117.32|0
1704997200000|2024-01-11 18:20:00|120.06|118.06|120.79|118.79|120.79|118.79|119.17|117.17|0
1704997500000|2024-01-11 18:25:00|120.65|118.65|119.9|117.9|121.24|119.24|119.46|117.46|0
1704997800000|2024-01-11 18:30:00|120.05|118.05|120.2|118.2|121.09|119.09|119.16|117.16|0
1704998100000|2024-01-11 18:35:00|120.34|118.34|121.08|119.08|121.53|119.53|120.34|118.34|0
1704998400000|2024-01-11 18:40:00|121.23|119.23|121.3|119.3|121.68|119.68|120.79|118.79|0
1704998700000|2024-01-11 18:45:00|121.38|119.38|120.93|118.93|121.98|119.98|120.19|118.19|0
1704999000000|2024-01-11 18:50:00|121.23|119.23|122.57|120.57|123.92|121.92|120.34|118.34|0
1704999300000|2024-01-11 18:55:00|122.72|120.72|126.04|124.04|126.34|124.34|122.42|120.42|0
1704999600000|2024-01-11 19:00:00|126.49|124.49|126.19|124.19|127.71|125.71|125.73|123.73|0
1704999900000|2024-01-11 19:05:00|126.34|124.34|123.61|121.61|126.64|124.64|123.61|121.61|0
1705000200000|2024-01-11 19:10:00|123.76|121.76|126.79|124.79|126.94|124.94|123.76|121.76|0
1705000500000|2024-01-11 19:15:00|126.64|124.64|125.27|123.27|127.4|125.4|125.27|123.27|0
1705000800000|2024-01-11 19:20:00|125.42|123.42|124.66|122.66|126.64|124.64|124.06|122.06|0
1705001100000|2024-01-11 19:25:00|124.81|122.81|128.16|126.16|128.62|126.62|124.66|122.66|0
1705001400000|2024-01-11 19:30:00|128.31|126.31|128.01|126.01|129.39|127.39|127.09|125.09|0
1705001700000|2024-01-11 19:35:00|128.16|126.16|128.46|126.46|128.93|126.93|127.54|125.54|0
1705002000000|2024-01-11 19:40:00|128.62|126.62|128|126|130.16|128.16|128|126|0
1705002300000|2024-01-11 19:45:00|128.15|126.15|129.38|127.38|129.85|127.85|127.85|125.85|0
1705002600000|2024-01-11 19:50:00|129.54|127.54|131.24|129.24|131.55|129.55|129.54|127.54|0
1705002900000|2024-01-11 19:55:00|131.08|129.08|132.48|130.48|133.58|131.58|131.08|129.08|0
1705003200000|2024-01-11 20:00:00|132.8|130.8|129.53|127.53|135.23|133.23|128.76|126.76|0
1705003500000|2024-01-11 20:05:00|129.84|127.84|128.14|126.14|129.84|127.84|127.53|125.53|0
1705003800000|2024-01-11 20:10:00|127.99|125.99|128.29|126.29|128.75|126.75|125.09|123.09|0
1705004100000|2024-01-11 20:15:00|128.14|126.14|126.15|124.15|128.14|126.14|124.49|122.49|0
1705004400000|2024-01-11 20:20:00|126.46|124.46|127.52|125.52|128.6|126.6|126|124|0
1705004700000|2024-01-11 20:25:00|127.37|125.37|127.06|125.06|129.67|127.67|126.91|124.91|0
1705005000000|2024-01-11 20:30:00|126.91|124.91|129.21|127.21|129.36|127.36|126.91|124.91|0
1705005300000|2024-01-11 20:35:00|129.05|127.05|126.6|124.6|129.05|127.05|125.99|123.99|0
1705005600000|2024-01-11 20:40:00|126.75|124.75|127.05|125.05|127.97|125.97|125.99|123.99|0
1705005900000|2024-01-11 20:45:00|126.97|124.97|128.12|126.12|129.35|127.35|125.99|123.99|0
1705006200000|2024-01-11 20:50:00|127.51|125.51|128.58|126.58|128.74|126.74|125.07|123.07|0
1705006500000|2024-01-11 20:55:00|128.27|126.27|130.12|128.12|132.14|130.14|128.27|126.27|0
1705006800000|2024-01-11 21:00:00|129.66|127.66|129.35|127.35|130.27|128.27|129.04|127.04|0
1705007100000|2024-01-11 21:05:00|129.19|127.19|129.81|127.81|129.96|127.96|129.04|127.04|0
1705007400000|2024-01-11 21:10:00|129.96|127.96|129.65|127.65|130.12|128.12|129.5|127.5|0
1705007700000|2024-01-11 21:15:00|129.9|127.7|129.59|127.39|130.06|127.86|129.59|127.39|0
1705008000000|2024-01-11 21:20:00|129.51|127.31|129.13|126.93|129.67|127.47|128.97|126.77|0
1705008300000|2024-01-11 21:25:00|129.05|126.85|128.97|126.77|129.13|126.93|128.97|126.77|0
1705008600000|2024-01-11 21:30:00|129.13|126.93|128.51|126.31|129.13|126.93|128.51|126.31|0
1705008900000|2024-01-11 21:35:00|128.66|126.46|128.35|126.15|128.81|126.61|128.35|126.15|0
1705009200000|2024-01-11 21:40:00|128.27|126.07|128.5|126.3|128.5|126.3|128.2|126|0
1705009500000|2024-01-11 21:45:00|128.2|126|128.19|125.99|128.2|126|128.04|125.84|0
1705009800000|2024-01-11 21:50:00|128.04|125.84|127.88|125.68|128.04|125.84|127.73|125.53|0
1705010100000|2024-01-11 21:55:00|128.04|125.84|128.32|126.12|128.42|126.22|127.88|125.68|0
1705010400000|2024-01-11 22:00:00|128.43|126.23|129.13|126.93|129.25|127.05|128.43|126.23|0
1705010700000|2024-01-11 22:05:00|128.95|126.75|128.05|125.85|128.95|126.75|128.05|125.85|0
1705011000000|2024-01-11 22:10:00|128.09|125.89|128.13|125.93|128.18|125.98|127.96|125.76|0
1705011300000|2024-01-11 22:15:00|128.05|125.85|128.13|125.93|128.13|125.93|128.04|125.84|0
1705011600000|2024-01-11 22:20:00|128.04|125.84|128.13|125.93|128.13|125.93|128.04|125.84|0
1705011900000|2024-01-11 22:25:00|128.01|125.81|128.01|125.81|128.01|125.81|128.01|125.81|0
1705012200000|2024-01-11 22:30:00|127.99|125.79|127.85|125.65|128.06|125.86|127.85|125.65|0
1705012500000|2024-01-11 22:35:00|127.83|125.63|127.85|125.65|127.85|125.65|127.83|125.63|0
1705012800000|2024-01-11 22:40:00|127.87|125.67|127.87|125.67|127.87|125.67|127.71|125.51|0
1705013100000|2024-01-11 22:45:00|127.71|125.51|127.78|125.58|127.85|125.65|127.71|125.51|0
1705013400000|2024-01-11 22:50:00|127.83|125.63|127.75|125.55|127.83|125.63|127.75|125.55|0
1705013700000|2024-01-11 22:55:00|127.78|125.58|128|125.8|128.23|126.03|127.73|125.53|0
1705014000000|2024-01-11 23:00:00|127.77|125.57|126.78|124.58|127.77|125.57|126.48|124.28|0
1705014300000|2024-01-11 23:05:00|126.85|124.65|127.69|125.49|127.69|125.49|126.78|124.58|0
1705014600000|2024-01-11 23:10:00|127.85|125.65|127.69|125.49|128|125.8|127.54|125.34|0
1705014900000|2024-01-11 23:15:00|127.77|125.57|128|125.8|128.3|126.1|127.54|125.34|0
1705015200000|2024-01-11 23:20:00|127.84|125.64|127.99|125.79|128.15|125.95|127.84|125.64|0
1705015500000|2024-01-11 23:25:00|128.15|125.95|128.91|126.71|129.22|127.02|128.15|125.95|0
1705015800000|2024-01-11 23:30:00|129.07|126.87|128.3|126.1|129.07|126.87|128.14|125.94|0
1705016100000|2024-01-11 23:35:00|128.29|126.09|126.61|124.41|128.29|126.09|126.61|124.41|0
1705016400000|2024-01-11 23:40:00|126.76|124.56|126.61|124.41|127.07|124.87|126.46|124.26|0
1705016700000|2024-01-11 23:45:00|126.68|124.48|127.22|125.02|127.52|125.32|126.61|124.41|0
1705017000000|2024-01-11 23:50:00|127.29|125.09|127.67|125.47|127.67|125.47|127.06|124.86|0
1705017300000|2024-01-11 23:55:00|127.52|125.32|127.67|125.47|128.13|125.93|127.52|125.32|0
1705017600000|2024-01-12 00:00:00|127.98|125.78|128.74|126.54|128.9|126.7|127.98|125.78|0
1705017900000|2024-01-12 00:05:00|128.59|126.39|128.12|125.92|128.59|126.39|127.67|125.47|0
1705018200000|2024-01-12 00:10:00|128.28|126.08|127.51|125.31|128.28|126.08|127.36|125.16|0
1705018500000|2024-01-12 00:15:00|127.66|125.46|128.27|126.07|128.27|126.07|127.51|125.31|0
1705018800000|2024-01-12 00:20:00|128.43|126.23|128.89|126.69|129.04|126.84|128.12|125.92|0
1705019100000|2024-01-12 00:25:00|128.73|126.53|127.35|125.15|128.73|126.53|127.35|125.15|0
1705019400000|2024-01-12 00:30:00|127.5|125.3|126.74|124.54|127.65|125.45|126.58|124.38|0
1705019700000|2024-01-12 00:35:00|126.89|124.69|126.89|124.69|127.5|125.3|126.89|124.69|0
1705020000000|2024-01-12 00:40:00|126.73|124.53|126.27|124.07|126.73|124.53|126.04|123.84|0
1705020300000|2024-01-12 00:45:00|126.35|124.15|126.58|124.38|127.03|124.83|126.27|124.07|0
1705020600000|2024-01-12 00:50:00|126.42|124.22|125.05|122.85|126.42|124.22|124.9|122.7|0
1705020900000|2024-01-12 00:55:00|124.9|122.7|124.6|122.4|125.05|122.85|124.15|121.95|0
1705021200000|2024-01-12 01:00:00|124.45|122.25|123.69|121.49|124.6|122.4|123.54|121.34|0
1705021500000|2024-01-12 01:05:00|123.61|121.41|123.84|121.64|124.36|122.16|123.24|121.04|0
1705021800000|2024-01-12 01:10:00|123.69|121.49|123.24|121.04|123.84|121.64|123.24|121.04|0
1705022100000|2024-01-12 01:15:00|123.39|121.19|124.61|122.41|124.61|122.41|123.09|120.89|0
1705022400000|2024-01-12 01:20:00|124.46|122.26|124.31|122.11|124.61|122.41|124.01|121.81|0
1705022700000|2024-01-12 01:25:00|124.23|122.03|124.6|122.4|124.6|122.4|124.15|121.95|0
1705023000000|2024-01-12 01:30:00|124.5|122.5|124.2|122.2|124.5|122.5|123.9|121.9|0
1705023300000|2024-01-12 01:35:00|124.35|122.35|125.1|123.1|125.4|123.4|124.35|122.35|0
1705023600000|2024-01-12 01:40:00|125.25|123.25|126.16|124.16|126.16|124.16|125.25|123.25|0
1705023900000|2024-01-12 01:45:00|126.08|124.08|126.31|124.31|126.46|124.46|125.7|123.7|0
1705024200000|2024-01-12 01:50:00|126.46|124.46|126.15|124.15|126.61|124.61|126|124|0
1705024500000|2024-01-12 01:55:00|126.3|124.3|126.15|124.15|126.3|124.3|125.85|123.85|0
1705024800000|2024-01-12 02:00:00|126.3|124.3|126.6|124.6|126.91|124.91|126.15|124.15|0
1705025100000|2024-01-12 02:05:00|126.45|124.45|126.3|124.3|126.45|124.45|126.14|124.14|0
1705025400000|2024-01-12 02:10:00|126.14|124.14|127.2|125.2|127.2|125.2|125.99|123.99|0
1705025700000|2024-01-12 02:15:00|127.36|125.36|126.9|124.9|127.36|125.36|126.29|124.29|0
1705026000000|2024-01-12 02:20:00|127.05|125.05|127.66|125.66|127.66|125.66|126.9|124.9|0
1705026300000|2024-01-12 02:25:00|127.5|125.5|127.65|125.65|127.81|125.81|127.35|125.35|0
1705026600000|2024-01-12 02:30:00|127.81|125.81|127.35|125.35|127.81|125.81|127.35|125.35|0
1705026900000|2024-01-12 02:35:00|127.42|125.42|127.34|125.34|127.5|125.5|127.19|125.19|0
1705027200000|2024-01-12 02:40:00|127.5|125.5|127.8|125.8|127.8|125.8|127.34|125.34|0
1705027500000|2024-01-12 02:45:00|127.87|125.87|128.71|126.71|128.87|126.87|127.87|125.87|0
1705027800000|2024-01-12 02:50:00|128.56|126.56|128.63|126.63|128.71|126.71|128.25|126.25|0
1705028100000|2024-01-12 02:55:00|128.56|126.56|128.25|126.25|128.56|126.56|128.1|126.1|0
1705028400000|2024-01-12 03:00:00|128.32|126.32|127.64|125.64|128.32|126.32|127.64|125.64|0
1705028700000|2024-01-12 03:05:00|127.79|125.79|127.63|125.63|127.79|125.79|127.48|125.48|0
1705029000000|2024-01-12 03:10:00|127.79|125.79|127.63|125.63|127.79|125.79|127.48|125.48|0
1705029300000|2024-01-12 03:15:00|127.48|125.48|127.93|125.93|127.93|125.93|127.48|125.48|0
1705029600000|2024-01-12 03:20:00|128.09|126.09|128.24|126.24|128.24|126.24|127.93|125.93|0
1705029900000|2024-01-12 03:25:00|128.08|126.08|128.24|126.24|128.54|126.54|128.08|126.08|0
1705030200000|2024-01-12 03:30:00|128.08|126.08|128.54|126.54|128.54|126.54|128.08|126.08|0
1705030500000|2024-01-12 03:35:00|128.46|126.46|128.08|126.08|128.46|126.46|128.08|126.08|0
1705030800000|2024-01-12 03:40:00|127.92|125.92|127.92|125.92|128.08|126.08|127.92|125.92|0
1705031100000|2024-01-12 03:45:00|128.07|126.07|127.92|125.92|128.07|126.07|127.92|125.92|0
1705031400000|2024-01-12 03:50:00|127.99|125.99|127.92|125.92|128.07|126.07|127.92|125.92|0
1705031700000|2024-01-12 03:55:00|127.91|125.91|127.91|125.91|127.91|125.91|127.91|125.91|0
1705032000000|2024-01-12 04:00:00|127.61|125.61|126.69|124.69|127.61|125.61|126.69|124.69|0
1705032300000|2024-01-12 04:05:00|126.54|124.54|126.54|124.54|126.85|124.85|126.54|124.54|0
1705032600000|2024-01-12 04:10:00|126.39|124.39|126.84|124.84|126.91|124.91|126.24|124.24|0
1705032900000|2024-01-12 04:15:00|126.54|124.54|125.63|123.63|126.54|124.54|125.63|123.63|0
1705033200000|2024-01-12 04:20:00|125.78|123.78|125.47|123.47|125.93|123.93|125.32|123.32|0
1705033500000|2024-01-12 04:25:00|125.32|123.32|124.71|122.71|125.32|123.32|124.41|122.41|0
1705033800000|2024-01-12 04:30:00|124.56|122.56|124.71|122.71|124.86|122.86|124.56|122.56|0
1705034100000|2024-01-12 04:35:00|124.86|122.86|125.62|123.62|125.62|123.62|124.71|122.71|0
1705034400000|2024-01-12 04:40:00|125.61|123.61|125.76|123.76|125.92|123.92|125.46|123.46|0
1705034700000|2024-01-12 04:45:00|125.61|123.61|125.91|123.91|126.06|124.06|125.61|123.61|0
1705035000000|2024-01-12 04:50:00|125.83|123.83|125.91|123.91|126.06|124.06|125.76|123.76|0
1705035300000|2024-01-12 04:55:00|125.83|123.83|126.36|124.36|126.36|124.36|125.83|123.83|0
1705035600000|2024-01-12 05:00:00|126.28|124.28|126.66|124.66|126.97|124.97|126.28|124.28|0
1705035900000|2024-01-12 05:05:00|126.82|124.82|127.27|125.27|127.27|125.27|126.66|124.66|0
1705036200000|2024-01-12 05:10:00|127.34|125.34|126.28|124.28|127.73|125.73|126.2|124.2|0
1705036500000|2024-01-12 05:15:00|126.36|124.36|126.66|124.66|127.11|125.11|126.2|124.2|0
1705036800000|2024-01-12 05:20:00|126.81|124.81|126.81|124.81|126.81|124.81|126.35|124.35|0
1705037100000|2024-01-12 05:25:00|126.88|124.88|126.96|124.96|127.11|125.11|126.8|124.8|0
1705037400000|2024-01-12 05:30:00|127.11|125.11|126.95|124.95|127.26|125.26|126.95|124.95|0
1705037700000|2024-01-12 05:35:00|127.1|125.1|126.95|124.95|127.26|125.26|126.95|124.95|0
1705038000000|2024-01-12 05:40:00|126.8|124.8|126.19|124.19|126.8|124.8|126.19|124.19|0
1705038300000|2024-01-12 05:45:00|126.34|124.34|126.49|124.49|126.49|124.49|126.04|124.04|0
1705038600000|2024-01-12 05:50:00|126.34|124.34|126.64|124.64|126.64|124.64|126.34|124.34|0
1705038900000|2024-01-12 05:55:00|126.49|124.49|125.88|123.88|126.64|124.64|125.88|123.88|0
1705039200000|2024-01-12 06:00:00|126.03|124.03|126.33|124.33|126.48|124.48|125.72|123.72|0
1705039500000|2024-01-12 06:05:00|126.48|124.48|126.33|124.33|126.79|124.79|126.03|124.03|0
1705039800000|2024-01-12 06:10:00|126.48|124.48|126.63|124.63|126.63|124.63|126.02|124.02|0
1705040100000|2024-01-12 06:15:00|126.48|124.48|126.55|124.55|126.63|124.63|126.4|124.4|0
1705040400000|2024-01-12 06:20:00|126.63|124.63|127.08|125.08|127.08|125.08|126.63|124.63|0
1705040700000|2024-01-12 06:25:00|126.93|124.93|127.08|125.08|127.23|125.23|126.77|124.77|0
1705041000000|2024-01-12 06:30:00|127.15|125.15|127.23|125.23|127.45|125.45|127.08|125.08|0
1705041300000|2024-01-12 06:35:00|127.08|125.08|126.46|124.46|127.08|125.08|126.31|124.31|0
1705041600000|2024-01-12 06:40:00|126.31|124.31|127.29|125.29|127.44|125.44|126.23|124.23|0
1705041900000|2024-01-12 06:45:00|126.98|124.98|126.98|124.98|126.98|124.98|126.52|124.52|0
1705042200000|2024-01-12 06:50:00|127.05|125.05|127.35|125.35|127.74|125.74|126.98|124.98|0
1705042500000|2024-01-12 06:55:00|127.43|125.43|128.04|126.04|128.19|126.19|127.28|125.28|0
1705042800000|2024-01-12 07:00:00|128.19|126.19|125.91|123.91|128.65|126.65|125.91|123.91|0
1705043100000|2024-01-12 07:05:00|126.06|124.06|125.76|123.76|126.97|124.97|125.45|123.45|0
1705043400000|2024-01-12 07:10:00|125.83|123.83|125.91|123.91|126.51|124.51|125.6|123.6|0
1705043700000|2024-01-12 07:15:00|126.06|124.06|127.42|125.42|127.57|125.57|125.75|123.75|0
1705044000000|2024-01-12 07:20:00|127.57|125.57|126.51|124.51|127.72|125.72|126.2|124.2|0
1705044300000|2024-01-12 07:25:00|126.35|124.35|125.29|123.29|126.51|124.51|125.29|123.29|0
1705044600000|2024-01-12 07:30:00|125.6|123.6|124.99|122.99|125.9|123.9|124.99|122.99|0
1705044900000|2024-01-12 07:35:00|124.84|122.84|123.42|121.42|125.14|123.14|122.57|120.57|0
1705045200000|2024-01-12 07:40:00|123.57|121.57|123.12|121.12|123.65|121.65|122.97|120.97|0
1705045500000|2024-01-12 07:45:00|123.27|121.27|122.37|120.37|123.42|121.42|122.37|120.37|0
1705045800000|2024-01-12 07:50:00|122.52|120.52|122.89|120.89|123.12|121.12|122.07|120.07|0
1705046100000|2024-01-12 07:55:00|122.97|120.97|122.52|120.52|123.42|121.42|122.44|120.44|0
1705046400000|2024-01-12 08:00:00|122.82|120.82|124.16|122.16|124.17|122.17|122.82|120.82|0
1705046700000|2024-01-12 08:05:00|124.01|122.01|127.35|125.35|127.5|125.5|124.01|122.01|0
1705047000000|2024-01-12 08:10:00|127.5|125.5|128.57|126.57|128.57|126.57|127.35|125.35|0
1705047300000|2024-01-12 08:15:00|128.26|126.26|128.87|126.87|129.18|127.18|128.11|126.11|0
1705047600000|2024-01-12 08:20:00|128.72|126.72|131.4|129.4|131.4|129.4|127.95|125.95|0
1705047900000|2024-01-12 08:25:00|131.71|129.71|131.24|129.24|131.71|129.71|130.93|128.93|0
1705048200000|2024-01-12 08:30:00|131.4|129.4|133.19|131.19|134.64|132.64|130.31|128.31|0
1705048500000|2024-01-12 08:35:00|133.34|131.34|131.47|129.47|133.34|131.34|130.7|128.7|0
1705048800000|2024-01-12 08:40:00|131.63|129.63|130.54|128.54|131.63|129.63|129.92|127.92|0
1705049100000|2024-01-12 08:45:00|130.38|128.38|128.76|126.76|130.39|128.39|128.54|126.54|0
1705049400000|2024-01-12 08:50:00|128.84|126.84|131.16|129.16|131.62|129.62|128.84|126.84|0
1705049700000|2024-01-12 08:55:00|131|129|132.09|130.09|132.09|130.09|130.54|128.54|0
1705050000000|2024-01-12 09:00:00|132.01|130.01|132.08|130.08|132.55|130.55|131.15|129.15|0
1705050300000|2024-01-12 09:05:00|132.24|130.24|132.86|130.86|133.17|131.17|131.62|129.62|0
1705050600000|2024-01-12 09:10:00|132.78|130.78|134.11|132.11|134.58|132.58|132.55|130.55|0
1705050900000|2024-01-12 09:15:00|134.58|132.58|132.39|130.39|134.58|132.58|132.39|130.39|0
1705051200000|2024-01-12 09:20:00|132.23|130.23|130.52|128.52|132.39|130.39|130.52|128.52|0
1705051500000|2024-01-12 09:25:00|130.44|128.44|131.45|129.45|131.76|129.76|129.9|127.9|0
1705051800000|2024-01-12 09:30:00|131.52|129.52|132.23|130.23|133.32|131.32|131.45|129.45|0
1705052100000|2024-01-12 09:35:00|132.38|130.38|130.9|128.9|133.16|131.16|130.82|128.82|0
1705052400000|2024-01-12 09:40:00|130.82|128.82|131.13|129.13|131.29|129.29|130.2|128.2|0
1705052700000|2024-01-12 09:45:00|131.36|129.36|130.66|128.66|131.36|129.36|129.74|127.74|0
1705053000000|2024-01-12 09:50:00|130.58|128.58|129.58|127.58|131.59|129.59|129.43|127.43|0
1705053300000|2024-01-12 09:55:00|129.43|127.43|128.81|126.81|129.73|127.73|128.65|126.65|0
1705053600000|2024-01-12 10:00:00|129.12|127.12|129.88|127.88|130.19|128.19|129.12|127.12|0
1705053900000|2024-01-12 10:05:00|129.73|127.73|129.57|127.57|130.19|128.19|128.34|126.34|0
1705054200000|2024-01-12 10:10:00|129.88|127.88|129.8|127.8|130.81|128.81|129.72|127.72|0
1705054500000|2024-01-12 10:15:00|129.72|127.72|130.26|128.26|130.34|128.34|129.11|127.11|0
1705054800000|2024-01-12 10:20:00|130.34|128.34|130.65|128.65|131.27|129.27|130.34|128.34|0
1705055100000|2024-01-12 10:25:00|130.96|128.96|131.11|129.11|131.73|129.73|130.95|128.95|0
1705055400000|2024-01-12 10:30:00|130.95|128.95|131.34|129.34|131.57|129.57|130.18|128.18|0
1705055700000|2024-01-12 10:35:00|131.42|129.42|130.79|128.79|131.49|129.49|130.48|128.48|0
1705056000000|2024-01-12 10:40:00|130.95|128.95|129.09|127.09|130.95|128.95|129.09|127.09|0
1705056300000|2024-01-12 10:45:00|129.4|127.4|128.32|126.32|129.55|127.55|128.02|126.02|0
1705056600000|2024-01-12 10:50:00|128.48|126.48|127.56|125.56|128.78|126.78|127.17|125.17|0
1705056900000|2024-01-12 10:55:00|127.48|125.48|127.86|125.86|128.85|126.85|127.4|125.4|0
1705057200000|2024-01-12 11:00:00|127.71|125.71|129.24|127.24|130.01|128.01|127.55|125.55|0
1705057500000|2024-01-12 11:05:00|129.08|127.08|127.7|125.7|129.39|127.39|127.55|125.55|0
1705057800000|2024-01-12 11:10:00|127.55|125.55|126.93|124.93|128.31|126.31|126.93|124.93|0
1705058100000|2024-01-12 11:15:00|126.86|124.86|126.02|124.02|127.54|125.54|126.02|124.02|0
1705058400000|2024-01-12 11:20:00|125.71|123.71|126.32|124.32|126.78|124.78|125.56|123.56|0
1705058700000|2024-01-12 11:25:00|126.39|124.39|126.62|124.62|126.93|124.93|126.17|124.17|0
1705059000000|2024-01-12 11:30:00|126.77|124.77|126.01|124.01|126.77|124.77|125.86|123.86|0
1705059300000|2024-01-12 11:35:00|126.08|124.08|125.02|123.02|126.31|124.31|124.95|122.95|0
1705059600000|2024-01-12 11:40:00|125.1|123.1|122.99|120.99|125.1|123.1|122.69|120.69|0
1705059900000|2024-01-12 11:45:00|122.69|120.69|116.78|114.78|123.44|121.44|116.49|114.49|0
1705060200000|2024-01-12 11:50:00|117.36|115.36|118.21|116.21|118.65|116.65|115.73|113.73|0
1705060500000|2024-01-12 11:55:00|118.06|116.06|121.59|119.59|121.59|119.59|117.77|115.77|0
1705060800000|2024-01-12 12:00:00|121.74|119.74|122.54|120.54|124.21|122.21|121.74|119.74|0
1705061100000|2024-01-12 12:05:00|122.61|120.61|121.65|119.65|122.84|120.84|121.2|119.2|0
1705061400000|2024-01-12 12:10:00|121.72|119.72|122.54|120.54|122.84|120.84|121.65|119.65|0
1705061700000|2024-01-12 12:15:00|122.09|120.09|121.05|119.05|122.54|120.54|121.05|119.05|0
1705062000000|2024-01-12 12:20:00|120.9|118.9|122.68|120.68|122.68|120.68|120.16|118.16|0
1705062300000|2024-01-12 12:25:00|122.98|120.98|122.83|120.83|123.58|121.58|122.53|120.53|0
1705062600000|2024-01-12 12:30:00|123.13|121.13|124.33|122.33|125.23|123.23|123.13|121.13|0
1705062900000|2024-01-12 12:35:00|124.78|122.78|124.71|122.71|124.78|122.78|123.27|121.27|0
1705063200000|2024-01-12 12:40:00|124.56|122.56|124.26|122.26|125.01|123.01|124.26|122.26|0
1705063500000|2024-01-12 12:45:00|124.41|122.41|123.73|121.73|124.41|122.41|122.91|120.91|0
1705063800000|2024-01-12 12:50:00|123.96|121.96|124.11|122.11|124.86|122.86|122.91|120.91|0
1705064100000|2024-01-12 12:55:00|123.96|121.96|123.21|121.21|124.55|122.55|122.91|120.91|0
1705064400000|2024-01-12 13:00:00|122.76|120.76|125.15|123.15|126.51|124.51|122.16|120.16|0
1705064700000|2024-01-12 13:05:00|125.45|123.45|123.8|121.8|125.45|123.45|123.65|121.65|0
1705065000000|2024-01-12 13:10:00|123.65|121.65|123.2|121.2|124.4|122.4|122.01|120.01|0
1705065300000|2024-01-12 13:15:00|122.97|120.97|122.6|120.6|124.39|122.39|122.15|120.15|0
1705065600000|2024-01-12 13:20:00|122.45|120.45|122|120|122.45|120.45|121.56|119.56|0
1705065900000|2024-01-12 13:25:00|121.93|119.93|123.64|121.64|124.01|122.01|121.78|119.78|0
1705066200000|2024-01-12 13:30:00|123.94|121.94|130.31|128.31|131.08|129.08|123.94|121.94|0
1705066500000|2024-01-12 13:35:00|130.77|128.77|131.09|129.09|132.46|130.46|129.54|127.54|0
1705066800000|2024-01-12 13:40:00|130.78|128.78|129.23|127.23|131.55|129.55|128.77|126.77|0
1705067100000|2024-01-12 13:45:00|129.54|127.54|128.46|126.46|130.16|128.16|127.55|125.55|0
1705067400000|2024-01-12 13:50:00|128.62|126.62|129.84|127.84|130.15|128.15|127.7|125.7|0
1705067700000|2024-01-12 13:55:00|129.69|127.69|130.46|128.46|130.61|128.61|128.15|126.15|0
1705068000000|2024-01-12 14:00:00|130.92|128.92|131.85|129.85|131.85|129.85|129.69|127.69|0
1705068300000|2024-01-12 14:05:00|131.54|129.54|130.45|128.45|132.32|130.32|130.14|128.14|0
1705068600000|2024-01-12 14:10:00|130.61|128.61|132.47|130.47|132.47|130.47|130.3|128.3|0
1705068900000|2024-01-12 14:15:00|132.31|130.31|133.09|131.09|133.56|131.56|132|130|0
1705069200000|2024-01-12 14:20:00|132.93|130.93|136.07|134.07|136.23|134.23|132.93|130.93|0
1705069500000|2024-01-12 14:25:00|135.91|133.91|139.09|137.09|140.21|138.21|135.6|133.6|0
1705069800000|2024-01-12 14:30:00|139.73|137.73|140.82|138.82|142.11|140.11|139.25|137.25|0
1705070100000|2024-01-12 14:35:00|141.14|139.14|143.24|141.24|144.21|142.21|140.34|138.34|0
1705070400000|2024-01-12 14:40:00|143.4|141.4|143.4|141.4|144.54|142.54|142.59|140.59|0
1705070700000|2024-01-12 14:45:00|143.88|141.88|141.62|139.62|144.7|142.7|141.62|139.62|0
1705071000000|2024-01-12 14:50:00|141.46|139.46|140.65|138.65|143.07|141.07|140.17|138.17|0
1705071300000|2024-01-12 14:55:00|140.81|138.81|135.09|133.09|141.13|139.13|135.09|133.09|0
1705071600000|2024-01-12 15:00:00|135.4|133.4|132.43|130.43|135.4|133.4|129.96|127.96|0
1705071900000|2024-01-12 15:05:00|132.12|130.12|136.19|134.19|137.29|135.29|131.66|129.66|0
1705072200000|2024-01-12 15:10:00|136.03|134.03|131.5|129.5|136.66|134.66|130.88|128.88|0
1705072500000|2024-01-12 15:15:00|131.65|129.65|128.11|126.11|133.83|131.83|127.66|125.66|0
1705072800000|2024-01-12 15:20:00|128.57|126.57|131.8|129.8|131.96|129.96|128.57|126.57|0
1705073100000|2024-01-12 15:25:00|131.96|129.96|131.03|129.03|132.42|130.42|129.64|127.64|0
1705073400000|2024-01-12 15:30:00|131.49|129.49|132.11|130.11|133.66|131.66|131.18|129.18|0
1705073700000|2024-01-12 15:35:00|132.26|130.26|128.71|126.71|132.73|130.73|128.26|126.26|0
1705074000000|2024-01-12 15:40:00|129.17|127.17|130.25|128.25|131.17|129.17|125.83|123.83|0
1705074300000|2024-01-12 15:45:00|130.4|128.4|126.28|124.28|131.33|129.33|126.28|124.28|0
1705074600000|2024-01-12 15:50:00|126.73|124.73|124.16|122.16|127.34|125.34|123.57|121.57|0
1705074900000|2024-01-12 15:55:00|124.09|122.09|126.88|124.88|127.03|125.03|123.64|121.64|0
1705075200000|2024-01-12 16:00:00|126.57|124.57|128.09|126.09|129.01|127.01|125.66|123.66|0
1705075500000|2024-01-12 16:05:00|128.24|126.24|131.01|129.01|131.47|129.47|127.03|125.03|0
1705075800000|2024-01-12 16:10:00|131.16|129.16|130.69|128.69|132.09|130.09|129.62|127.62|0
1705076100000|2024-01-12 16:15:00|130.85|128.85|131.31|129.31|132.4|130.4|129.92|127.92|0
1705076400000|2024-01-12 16:20:00|131.15|129.15|130.76|128.76|131.77|129.77|129.46|127.46|0
1705076700000|2024-01-12 16:25:00|130.53|128.53|131.69|129.69|132.86|130.86|130.38|128.38|0
1705077000000|2024-01-12 16:30:00|131.61|129.61|131.55|129.55|133.17|131.17|129.55|127.55|0
1705077300000|2024-01-12 16:35:00|131.4|129.4|126.47|124.47|131.4|129.4|123.59|121.59|0
1705077600000|2024-01-12 16:40:00|127.08|125.08|126.31|124.31|127.08|125.08|124.5|122.5|0
1705077900000|2024-01-12 16:45:00|125.55|123.55|125.25|123.25|127.07|125.07|124.19|122.19|0
1705078200000|2024-01-12 16:50:00|125.4|123.4|125.55|123.55|126.54|124.54|124.19|122.19|0
1705078500000|2024-01-12 16:55:00|125.62|123.62|125.09|123.09|126.16|124.16|124.34|122.34|0
1705078800000|2024-01-12 17:00:00|124.94|122.94|123.73|121.73|126|124|123.28|121.28|0
1705079100000|2024-01-12 17:05:00|123.88|121.88|124.79|122.79|126|124|123.88|121.88|0
1705079400000|2024-01-12 17:10:00|125.01|123.01|126.45|124.45|127.67|125.67|124.78|122.78|0
1705079700000|2024-01-12 17:15:00|126.6|124.6|128.44|126.44|128.59|126.59|125.99|123.99|0
1705080000000|2024-01-12 17:20:00|128.2|126.2|126.6|124.6|129.05|127.05|126.29|124.29|0
1705080300000|2024-01-12 17:25:00|126.45|124.45|126.9|124.9|126.9|124.9|124.47|122.47|0
1705080600000|2024-01-12 17:30:00|126.75|124.75|127.2|125.2|127.82|125.82|125.53|123.53|0
1705080900000|2024-01-12 17:35:00|127.05|125.05|126.44|124.44|127.05|125.05|124.92|122.92|0
1705081200000|2024-01-12 17:40:00|126.36|124.36|127.66|125.66|127.66|125.66|125.37|123.37|0
1705081500000|2024-01-12 17:45:00|127.5|125.5|126.59|124.59|127.5|125.5|125.52|123.52|0
1705081800000|2024-01-12 17:50:00|126.28|124.28|129.5|127.5|129.5|127.5|125.98|123.98|0
1705082100000|2024-01-12 17:55:00|129.65|127.65|127.96|125.96|130.11|128.11|126.89|124.89|0
1705082400000|2024-01-12 18:00:00|128.26|126.26|129.65|127.65|129.8|127.8|128.26|126.26|0
1705082700000|2024-01-12 18:05:00|129.49|127.49|130.11|128.11|130.34|128.34|128.87|126.87|0
1705083000000|2024-01-12 18:10:00|130.26|128.26|130.57|128.57|131.35|129.35|130.11|128.11|0
1705083300000|2024-01-12 18:15:00|130.72|128.72|130.57|128.57|131.19|129.19|130.02|128.02|0
1705083600000|2024-01-12 18:20:00|130.49|128.49|130.41|128.41|131.81|129.81|129.18|127.18|0
1705083900000|2024-01-12 18:25:00|130.56|128.56|131.03|129.03|131.81|129.81|130.25|128.25|0
1705084200000|2024-01-12 18:30:00|131.18|129.18|131.18|129.18|131.65|129.65|130.25|128.25|0
1705084500000|2024-01-12 18:35:00|131.1|129.1|131.96|129.96|132.43|130.43|130.56|128.56|0
1705084800000|2024-01-12 18:40:00|132.19|130.19|131.8|129.8|132.74|130.74|131.56|129.56|0
1705085100000|2024-01-12 18:45:00|131.95|129.95|132.42|130.42|132.42|130.42|131.17|129.17|0
1705085400000|2024-01-12 18:50:00|132.26|130.26|132.57|130.57|132.73|130.73|131.17|129.17|0
1705085700000|2024-01-12 18:55:00|132.42|130.42|133.04|131.04|133.51|131.51|131.71|129.71|0
1705086000000|2024-01-12 19:00:00|132.88|130.88|133.82|131.82|133.82|131.82|132.88|130.88|0
1705086300000|2024-01-12 19:05:00|133.98|131.98|134.29|132.29|134.45|132.45|133.51|131.51|0
1705086600000|2024-01-12 19:10:00|134.13|132.13|134.6|132.6|134.92|132.92|133.51|131.51|0
1705086900000|2024-01-12 19:15:00|134.45|132.45|134.6|132.6|135.39|133.39|134.29|132.29|0
1705087200000|2024-01-12 19:20:00|134.44|132.44|133.19|131.19|134.76|132.76|131.16|129.16|0
1705087500000|2024-01-12 19:25:00|133.34|131.34|132.87|130.87|133.89|131.89|132.56|130.56|0
1705087800000|2024-01-12 19:30:00|132.94|130.94|130.07|128.07|132.94|130.94|129.14|127.14|0
1705088100000|2024-01-12 19:35:00|129.91|127.91|130.45|128.45|130.68|128.68|128.37|126.37|0
1705088400000|2024-01-12 19:40:00|130.53|128.53|129.98|127.98|130.84|128.84|129.29|127.29|0
1705088700000|2024-01-12 19:45:00|129.82|127.82|129.82|127.82|129.82|127.82|128.9|126.9|0
1705089000000|2024-01-12 19:50:00|129.67|127.67|129.82|127.82|131.06|129.06|129.51|127.51|0
1705089300000|2024-01-12 19:55:00|129.97|127.97|129.2|127.2|130.43|128.43|128.59|126.59|0
1705089600000|2024-01-12 20:00:00|128.59|126.59|128.74|126.74|129.2|127.2|128.12|126.12|0
1705089900000|2024-01-12 20:05:00|128.43|126.43|128.73|126.73|130.43|128.43|128.12|126.12|0
1705090200000|2024-01-12 20:10:00|128.58|126.58|128.73|126.73|129.19|127.19|128.12|126.12|0
1705090500000|2024-01-12 20:15:00|128.58|126.58|127.96|125.96|129.35|127.35|127.66|125.66|0
1705090800000|2024-01-12 20:20:00|128.12|126.12|126.89|124.89|128.42|126.42|126.13|124.13|0
1705091100000|2024-01-12 20:25:00|126.96|124.96|128.72|126.72|129.34|127.34|126.96|124.96|0
1705091400000|2024-01-12 20:30:00|128.64|126.64|130.26|128.26|130.42|128.42|128.11|126.11|0
1705091700000|2024-01-12 20:35:00|130.18|128.18|129.49|127.49|130.64|128.64|129.33|127.33|0
1705092000000|2024-01-12 20:40:00|129.33|127.33|130.57|128.57|130.72|128.72|128.11|126.11|0
1705092300000|2024-01-12 20:45:00|130.41|128.41|131.8|129.8|131.8|129.8|130.41|128.41|0
1705092600000|2024-01-12 20:50:00|131.96|129.96|131.96|129.96|132.27|130.27|130.1|128.1|0
1705092900000|2024-01-12 20:55:00|132.11|130.11|131.49|129.49|133.05|131.05|130.4|128.4|0
1705093200000|2024-01-12 21:00:00|131.64|129.64|130.09|128.09|131.64|129.64|129.48|127.48|0
1705093500000|2024-01-12 21:05:00|129.94|127.94|129.47|127.47|130.09|128.09|129.01|127.01|0
1705093800000|2024-01-12 21:10:00|129.32|127.32|129.47|127.47|130.24|128.24|129.32|127.32|0
1705299600000|2024-01-15 06:20:00|133.45|131.45|133.76|131.76|133.76|131.76|133.45|131.45|0
1705299900000|2024-01-15 06:25:00|133.6|131.6|134.07|132.07|134.07|132.07|133.44|131.44|0
1705300200000|2024-01-15 06:30:00|133.91|131.91|133.91|131.91|133.91|131.91|133.44|131.44|0
1705300500000|2024-01-15 06:35:00|134.06|132.06|134.69|132.69|134.84|132.84|133.91|131.91|0
1705300800000|2024-01-15 06:40:00|134.84|132.84|134.68|132.68|134.84|132.84|134.37|132.37|0
1705301100000|2024-01-15 06:45:00|134.53|132.53|134.84|132.84|134.84|132.84|134.53|132.53|0
1705301400000|2024-01-15 06:50:00|134.68|132.68|134.68|132.68|134.84|132.84|134.52|132.52|0
1705301700000|2024-01-15 06:55:00|134.52|132.52|134.83|132.83|134.83|132.83|134.52|132.52|0
1705302000000|2024-01-15 07:00:00|134.68|132.68|135.62|133.62|136.09|134.09|134.68|132.68|0
1705302300000|2024-01-15 07:05:00|135.77|133.77|135.61|133.61|135.93|133.93|135.3|133.3|0
1705302600000|2024-01-15 07:10:00|135.46|133.46|135.93|133.93|136.09|134.09|135.46|133.46|0
1705302900000|2024-01-15 07:15:00|135.77|133.77|134.82|132.82|135.77|133.77|134.59|132.59|0
1705303200000|2024-01-15 07:20:00|134.98|132.98|134.66|132.66|135.14|133.14|134.35|132.35|0
1705303500000|2024-01-15 07:25:00|134.51|132.51|134.19|132.19|134.74|132.74|134.19|132.19|0
1705303800000|2024-01-15 07:30:00|134.27|132.27|133.56|131.56|134.35|132.35|133.56|131.56|0
1705304100000|2024-01-15 07:35:00|133.48|131.48|132.63|130.63|133.56|131.56|132.63|130.63|0
1705304400000|2024-01-15 07:40:00|132.47|130.47|132.94|130.94|132.94|130.94|132.31|130.31|0
1705304700000|2024-01-15 07:45:00|132.93|130.93|133.09|131.09|133.24|131.24|132.47|130.47|0
1705305000000|2024-01-15 07:50:00|133.01|131.01|132.69|130.69|133.47|131.47|132.62|130.62|0
1705305300000|2024-01-15 07:55:00|132.62|130.62|132.46|130.46|132.93|130.93|132.31|130.31|0
1705305600000|2024-01-15 08:00:00|132.31|130.31|133.08|131.08|133.55|131.55|132.15|130.15|0
1705305900000|2024-01-15 08:05:00|133.24|131.24|134.64|132.64|134.64|132.64|133.24|131.24|0
1705306200000|2024-01-15 08:10:00|134.72|132.72|134.48|132.48|134.8|132.8|133.54|131.54|0
1705306500000|2024-01-15 08:15:00|134.32|132.32|134.17|132.17|134.48|132.48|133.7|131.7|0
1705306800000|2024-01-15 08:20:00|134.32|132.32|134.48|132.48|135.26|133.26|134.01|132.01|0
1705307100000|2024-01-15 08:25:00|134.55|132.55|134.47|132.47|134.79|132.79|134|132|0
1705307400000|2024-01-15 08:30:00|134.32|132.32|131.67|129.67|134.32|132.32|131.67|129.67|0
1705307700000|2024-01-15 08:35:00|131.82|129.82|132.44|130.44|132.44|130.44|130.58|128.58|0
1705308000000|2024-01-15 08:40:00|132.28|130.28|130.89|128.89|132.28|130.28|130.43|128.43|0
1705308300000|2024-01-15 08:45:00|131.04|129.04|130.73|128.73|131.27|129.27|129.96|127.96|0
1705308600000|2024-01-15 08:50:00|130.89|128.89|129.88|127.88|131.04|129.04|129.81|127.81|0
1705308900000|2024-01-15 08:55:00|129.96|127.96|128.58|126.58|129.96|127.96|128.42|126.42|0
1705309200000|2024-01-15 09:00:00|128.42|126.42|128.57|126.57|128.73|126.73|126.82|124.82|0
1705309500000|2024-01-15 09:05:00|128.73|126.73|129.34|127.34|129.49|127.49|128.27|126.27|0
1705309800000|2024-01-15 09:10:00|129.26|127.26|129.95|127.95|130.1|128.1|128.88|126.88|0
1705310100000|2024-01-15 09:15:00|129.8|127.8|130.72|128.72|130.87|128.87|129.18|127.18|0
1705310400000|2024-01-15 09:20:00|130.87|128.87|131.95|129.95|131.95|129.95|130.25|128.25|0
1705310700000|2024-01-15 09:25:00|131.64|129.64|132.57|130.57|132.73|130.73|131.33|129.33|0
1705311000000|2024-01-15 09:30:00|132.41|130.41|132.26|130.26|132.72|130.72|132.1|130.1|0
1705311300000|2024-01-15 09:35:00|132.41|130.41|131.55|129.55|132.41|130.41|131.01|129.01|0
1705311600000|2024-01-15 09:40:00|131.48|129.48|128.86|126.86|131.48|129.48|128.71|126.71|0
1705311900000|2024-01-15 09:45:00|129.17|127.17|129.32|127.32|129.93|127.93|128.55|126.55|0
1705312200000|2024-01-15 09:50:00|129.24|127.24|128.55|126.55|129.78|127.78|128.4|126.4|0
1705312500000|2024-01-15 09:55:00|128.4|126.4|129.31|127.31|129.31|127.31|127.78|125.78|0
1705312800000|2024-01-15 10:00:00|129.46|127.46|129.92|127.92|129.92|127.92|128.85|126.85|0
1705313100000|2024-01-15 10:05:00|130.08|128.08|128.61|126.61|130.85|128.85|128.54|126.54|0
1705313400000|2024-01-15 10:10:00|128.54|126.54|128.38|126.38|129.84|127.84|128.38|126.38|0
1705313700000|2024-01-15 10:15:00|128.31|126.31|128.54|126.54|128.84|126.84|127.77|125.77|0
1705314000000|2024-01-15 10:20:00|128.69|126.69|129.91|127.91|130.07|128.07|128.3|126.3|0
1705314300000|2024-01-15 10:25:00|129.76|127.76|128.84|126.84|130.07|128.07|128.53|126.53|0
1705314600000|2024-01-15 10:30:00|128.99|126.99|128.53|126.53|129.45|127.45|128.53|126.53|0
1705314900000|2024-01-15 10:35:00|128.45|126.45|128.98|126.98|129.6|127.6|128.07|126.07|0
1705315200000|2024-01-15 10:40:00|128.83|126.83|129.36|127.36|129.75|127.75|128.68|126.68|0
1705315500000|2024-01-15 10:45:00|129.29|127.29|129.05|127.05|129.59|127.59|127.91|125.91|0
1705315800000|2024-01-15 10:50:00|128.98|126.98|128.98|126.98|129.28|127.28|128.82|126.82|0
1705316100000|2024-01-15 10:55:00|129.13|127.13|129.74|127.74|130.05|128.05|129.13|127.13|0
1705316400000|2024-01-15 11:00:00|127.45|125.45|126.37|124.37|127.45|125.45|126.37|124.37|0
1705316700000|2024-01-15 11:05:00|126.22|124.22|126.21|124.21|126.83|124.83|125.45|123.45|0
1705317000000|2024-01-15 11:10:00|126.37|124.37|126.37|124.37|126.52|124.52|126.06|124.06|0
1705317300000|2024-01-15 11:15:00|126.21|124.21|125.6|123.6|126.37|124.37|125.29|123.29|0
1705317600000|2024-01-15 11:20:00|125.75|123.75|125.44|123.44|125.75|123.75|124.83|122.83|0
1705317900000|2024-01-15 11:25:00|125.36|123.36|125.44|123.44|125.9|123.9|125.13|123.13|0
1705318200000|2024-01-15 11:30:00|125.29|123.29|124.67|122.67|125.44|123.44|124.67|122.67|0
1705318500000|2024-01-15 11:35:00|124.82|122.82|126.66|124.66|126.97|124.97|124.67|122.67|0
1705318800000|2024-01-15 11:40:00|126.81|124.81|126.35|124.35|127.28|125.28|126.35|124.35|0
1705319100000|2024-01-15 11:45:00|126.27|124.27|126.19|124.19|126.42|124.42|125.96|123.96|0
1705319400000|2024-01-15 11:50:00|126.11|124.11|126.19|124.19|126.81|124.81|125.89|123.89|0
1705319700000|2024-01-15 11:55:00|126.27|124.27|126.19|124.19|126.65|124.65|125.88|123.88|0
1705320000000|2024-01-15 12:00:00|126.04|124.04|125.73|123.73|126.04|124.04|124.96|122.96|0
1705320300000|2024-01-15 12:05:00|125.57|123.57|127.42|125.42|127.57|125.57|125.57|123.57|0
1705320600000|2024-01-15 12:10:00|127.57|125.57|126.95|124.95|127.57|125.57|126.8|124.8|0
1705320900000|2024-01-15 12:15:00|127.26|125.26|126.95|124.95|127.41|125.41|126.79|124.79|0
1705321200000|2024-01-15 12:20:00|126.87|124.87|126.33|124.33|127.1|125.1|126.18|124.18|0
1705321500000|2024-01-15 12:25:00|126.48|124.48|126.79|124.79|126.94|124.94|126.18|124.18|0
1705321800000|2024-01-15 12:30:00|126.86|124.86|126.33|124.33|126.86|124.86|126.17|124.17|0
1705322100000|2024-01-15 12:35:00|126.17|124.17|126.63|124.63|126.63|124.63|125.86|123.86|0
1705322400000|2024-01-15 12:40:00|126.78|124.78|126.94|124.94|126.94|124.94|126.48|124.48|0
1705322700000|2024-01-15 12:45:00|126.78|124.78|126.47|124.47|127.24|125.24|126.24|124.24|0
1705323000000|2024-01-15 12:50:00|126.32|124.32|126.32|124.32|126.39|124.39|126.01|124.01|0
1705323300000|2024-01-15 12:55:00|126.16|124.16|125.39|123.39|126.16|124.16|125.24|123.24|0
1705323600000|2024-01-15 13:00:00|125.24|123.24|125.24|123.24|125.54|123.54|124.63|122.63|0
1705323900000|2024-01-15 13:05:00|125.08|123.08|124.93|122.93|125.54|123.54|124.78|122.78|0
1705324200000|2024-01-15 13:10:00|124.78|122.78|124.01|122.01|125.23|123.23|124.01|122.01|0
1705324500000|2024-01-15 13:15:00|123.71|121.71|125.23|123.23|125.23|123.23|123.71|121.71|0
1705324800000|2024-01-15 13:20:00|125.54|123.54|126.3|124.3|126.3|124.3|125.38|123.38|0
1705325100000|2024-01-15 13:25:00|126.45|124.45|126.3|124.3|126.76|124.76|125.99|123.99|0
1705325400000|2024-01-15 13:30:00|126.22|124.22|125.99|123.99|126.6|124.6|125.68|123.68|0
1705325700000|2024-01-15 13:35:00|125.83|123.83|125.6|123.6|126.6|124.6|125.53|123.53|0
1705326000000|2024-01-15 13:40:00|125.52|123.52|125.68|123.68|125.83|123.83|125.06|123.06|0
1705326300000|2024-01-15 13:45:00|125.83|123.83|125.98|123.98|126.13|124.13|125.67|123.67|0
1705326600000|2024-01-15 13:50:00|126.13|124.13|125.52|123.52|126.13|124.13|125.36|123.36|0
1705326900000|2024-01-15 13:55:00|125.67|123.67|125.36|123.36|125.67|123.67|125.06|123.06|0
1705327200000|2024-01-15 14:00:00|125.44|123.44|124.59|122.59|125.67|123.67|124.59|122.59|0
1705327500000|2024-01-15 14:05:00|124.75|122.75|124.9|122.9|124.9|122.9|123.98|121.98|0
1705327800000|2024-01-15 14:10:00|124.74|122.74|125.81|123.81|125.81|123.81|124.44|122.44|0
1705328100000|2024-01-15 14:15:00|125.66|123.66|125.66|123.66|126.27|124.27|125.27|123.27|0
1705328400000|2024-01-15 14:20:00|125.5|123.5|125.35|123.35|125.66|123.66|124.89|122.89|0
1705328700000|2024-01-15 14:25:00|125.2|123.2|126.42|124.42|126.73|124.73|125.2|123.2|0
1705329000000|2024-01-15 14:30:00|126.57|124.57|126.26|124.26|127.04|125.04|125.8|123.8|0
1705329300000|2024-01-15 14:35:00|126.34|124.34|126.57|124.57|126.73|124.73|125.65|123.65|0
1705329600000|2024-01-15 14:40:00|126.42|124.42|126.41|124.41|126.57|124.57|126.11|124.11|0
1705329900000|2024-01-15 14:45:00|126.26|124.26|125.95|123.95|126.57|124.57|125.18|123.18|0
1705330200000|2024-01-15 14:50:00|125.8|123.8|125.64|123.64|126.1|124.1|124.88|122.88|0
1705330500000|2024-01-15 14:55:00|125.79|123.79|126.1|124.1|126.41|124.41|125.33|123.33|0
1705330800000|2024-01-15 15:00:00|126.02|124.02|125.94|123.94|126.4|124.4|125.79|123.79|0
1705331100000|2024-01-15 15:05:00|126.1|124.1|126.55|124.55|126.71|124.71|125.94|123.94|0
1705331400000|2024-01-15 15:10:00|126.4|124.4|125.78|123.78|126.55|124.55|125.78|123.78|0
1705331700000|2024-01-15 15:15:00|125.94|123.94|126.09|124.09|126.4|124.4|125.78|123.78|0
1705332000000|2024-01-15 15:20:00|126.24|124.24|126.7|124.7|126.7|124.7|125.93|123.93|0
1705332300000|2024-01-15 15:25:00|126.55|124.55|126.85|124.85|126.85|124.85|126.24|124.24|0
1705332600000|2024-01-15 15:30:00|126.7|124.7|127|125|127.31|125.31|126.54|124.54|0
1705332900000|2024-01-15 15:35:00|127.16|125.16|127|125|127.47|125.47|127|125|0
1705333200000|2024-01-15 15:40:00|127.16|125.16|127|125|127.31|125.31|126.84|124.84|0
1705333500000|2024-01-15 15:45:00|127.15|125.15|127|125|127.15|125.15|126.54|124.54|0
1705333800000|2024-01-15 15:50:00|126.84|124.84|127.15|125.15|127.3|125.3|126.84|124.84|0
1705334100000|2024-01-15 15:55:00|126.99|124.99|127.45|125.45|127.46|125.46|126.84|124.84|0
1705334400000|2024-01-15 16:00:00|127.37|125.37|126.99|124.99|127.45|125.45|126.99|124.99|0
1705334700000|2024-01-15 16:05:00|127.14|125.14|126.99|124.99|127.45|125.45|126.99|124.99|0
1705335000000|2024-01-15 16:10:00|127.14|125.14|127.14|125.14|127.45|125.45|127.06|125.06|0
1705335300000|2024-01-15 16:15:00|126.98|124.98|126.36|124.36|126.98|124.98|126.36|124.36|0
1705335600000|2024-01-15 16:20:00|126.52|124.52|126.82|124.82|126.98|124.98|126.06|124.06|0
1705335900000|2024-01-15 16:25:00|126.67|124.67|126.98|124.98|126.98|124.98|126.51|124.51|0
1705336200000|2024-01-15 16:30:00|127.13|125.13|127.05|125.05|127.13|125.13|126.67|124.67|0
1705336500000|2024-01-15 16:35:00|126.97|124.97|126.97|124.97|127.43|125.43|126.82|124.82|0
1705336800000|2024-01-15 16:40:00|126.89|124.89|126.51|124.51|126.97|124.97|126.51|124.51|0
1705337100000|2024-01-15 16:45:00|126.66|124.66|126.35|124.35|126.66|124.66|126.35|124.35|0
1705337400000|2024-01-15 16:50:00|126.5|124.5|125.89|123.89|126.5|124.5|125.89|123.89|0
1705337700000|2024-01-15 16:55:00|125.81|123.81|125.88|123.88|125.96|123.96|125.73|123.73|0
1705338000000|2024-01-15 17:00:00|125.73|123.73|126.5|124.5|126.5|124.5|125.57|123.57|0
1705338300000|2024-01-15 17:05:00|126.34|124.34|127.11|125.11|127.11|125.11|126.19|124.19|0
1705338600000|2024-01-15 17:10:00|126.95|124.95|127.11|125.11|127.26|125.26|126.95|124.95|0
1705338900000|2024-01-15 17:15:00|126.95|124.95|126.95|124.95|126.95|124.95|126.64|124.64|0
1705339200000|2024-01-15 17:20:00|126.87|124.87|126.95|124.95|127.1|125.1|126.79|124.79|0
1705339500000|2024-01-15 17:25:00|127.1|125.1|127.25|125.25|127.25|125.25|127.1|125.1|0
1705339800000|2024-01-15 17:30:00|127.41|125.41|127.1|125.1|127.41|125.41|126.79|124.79|0
1705340100000|2024-01-15 17:35:00|127.25|125.25|126.94|124.94|127.25|125.25|126.79|124.79|0
1705340400000|2024-01-15 17:40:00|126.79|124.79|126.94|124.94|127.09|125.09|126.71|124.71|0
1705340700000|2024-01-15 17:45:00|126.86|124.86|127.24|125.24|127.24|125.24|126.78|124.78|0
1705341000000|2024-01-15 17:50:00|127.16|125.16|127.09|125.09|127.16|125.16|126.78|124.78|0
1705341300000|2024-01-15 17:55:00|127.24|125.24|127.39|125.39|127.39|125.39|127.08|125.08|0
1705341600000|2024-01-15 18:00:00|127.47|125.47|127.31|125.31|127.47|125.47|127.31|125.31|0
1705341900000|2024-01-15 18:05:00|127.46|125.46|127.46|125.46|127.46|125.46|127.31|125.31|0
1705342200000|2024-01-15 18:10:00|127.62|125.62|127.46|125.46|127.62|125.62|127.46|125.46|0
1705342500000|2024-01-15 18:15:00|127.3|125.3|127.46|125.46|127.61|125.61|127.3|125.3|0
1705342800000|2024-01-15 18:20:00|127.61|125.61|127.45|125.45|127.61|125.61|127.45|125.45|0
1705343100000|2024-01-15 18:25:00|127.61|125.61|127.45|125.45|127.61|125.61|127.45|125.45|0
1705343400000|2024-01-15 18:30:00|127.61|125.61|127.45|125.45|127.61|125.61|127.45|125.45|0
1705343700000|2024-01-15 18:35:00|127.6|125.6|127.45|125.45|127.6|125.6|127.45|125.45|0
1705344000000|2024-01-15 18:40:00|127.6|125.6|127.44|125.44|127.6|125.6|127.44|125.44|0
1705344300000|2024-01-15 18:45:00|127.6|125.6|127.44|125.44|127.6|125.6|127.44|125.44|0
1705344600000|2024-01-15 18:50:00|127.6|125.6|127.44|125.44|127.6|125.6|127.44|125.44|0
1705345200000|2024-01-15 19:00:00|127.43|125.43|127.43|125.43|127.59|125.59|127.43|125.43|0
1705345500000|2024-01-15 19:05:00|127.59|125.59|127.43|125.43|127.59|125.59|127.43|125.43|0
1705345800000|2024-01-15 19:10:00|127.59|125.59|127.43|125.43|127.59|125.59|127.43|125.43|0
1705346100000|2024-01-15 19:15:00|127.58|125.58|127.43|125.43|127.58|125.58|127.43|125.43|0
1705346400000|2024-01-15 19:20:00|127.58|125.58|127.42|125.42|127.58|125.58|127.42|125.42|0
1705346700000|2024-01-15 19:25:00|127.58|125.58|127.42|125.42|127.73|125.73|127.42|125.42|0
1705347600000|2024-01-15 19:40:00|127.41|125.41|127.41|125.41|127.41|125.41|127.41|125.41|0
1705348800000|2024-01-15 20:00:00|127.4|125.4|127.4|125.4|127.4|125.4|127.4|125.4|0
1705350000000|2024-01-15 20:20:00|127.39|125.39|127.39|125.39|127.39|125.39|127.39|125.39|0
1705351200000|2024-01-15 20:40:00|127.38|125.38|127.38|125.38|127.38|125.38|127.38|125.38|0
1705351500000|2024-01-15 20:45:00|127.54|125.54|127.54|125.54|127.54|125.54|127.54|125.54|0
1705351800000|2024-01-15 20:50:00|127.53|125.53|127.53|125.53|127.53|125.53|127.53|125.53|0
1705353000000|2024-01-15 21:10:00|127.52|125.52|127.52|125.52|127.52|125.52|127.52|125.52|0
1705353300000|2024-01-15 21:15:00|127.62|125.42|127.62|125.42|127.62|125.42|127.62|125.42|0
1705353900000|2024-01-15 21:25:00|127.61|125.41|127.61|125.41|127.61|125.41|127.61|125.41|0
1705355100000|2024-01-15 21:45:00|127.6|125.4|127.6|125.4|127.6|125.4|127.6|125.4|0
1705355700000|2024-01-15 21:55:00|127.44|125.24|127.59|125.39|127.59|125.39|127.44|125.24|0
1705356000000|2024-01-15 22:00:00|127.58|125.38|127.58|125.38|127.58|125.38|127.58|125.38|0
1705357200000|2024-01-15 22:20:00|127.57|125.37|127.57|125.37|127.57|125.37|127.57|125.37|0
1705358400000|2024-01-15 22:40:00|127.56|125.36|127.56|125.36|127.56|125.36|127.56|125.36|0
1705359600000|2024-01-15 23:00:00|125.87|123.67|125.8|123.6|126.64|124.44|125.72|123.52|0
1705359900000|2024-01-15 23:05:00|125.64|123.44|126.1|123.9|126.41|124.21|125.18|122.98|0
1705360200000|2024-01-15 23:10:00|126.26|124.06|126.56|124.36|126.72|124.52|126.1|123.9|0
1705360500000|2024-01-15 23:15:00|126.71|124.51|126.87|124.67|127.02|124.82|126.56|124.36|0
1705360800000|2024-01-15 23:20:00|127.02|124.82|126.86|124.66|127.33|125.13|126.86|124.66|0
1705361100000|2024-01-15 23:25:00|126.71|124.51|125.48|123.28|126.71|124.51|125.48|123.28|0
1705361400000|2024-01-15 23:30:00|125.63|123.43|124.86|122.66|125.63|123.43|124.56|122.36|0
1705361700000|2024-01-15 23:35:00|125.01|122.81|125.01|122.81|125.17|122.97|124.71|122.51|0
1705362000000|2024-01-15 23:40:00|125.16|122.96|124.7|122.5|125.32|123.12|124.4|122.2|0
1705362300000|2024-01-15 23:45:00|124.78|122.58|124.4|122.2|124.78|122.58|124.4|122.2|0
1705362600000|2024-01-15 23:50:00|124.24|122.04|124.7|122.5|124.85|122.65|124.24|122.04|0
1705362900000|2024-01-15 23:55:00|124.55|122.35|124.24|122.04|124.7|122.5|124.09|121.89|0
1705363200000|2024-01-16 00:00:00|124.08|121.88|122.41|120.21|124.24|122.04|121.66|119.46|0
1705363500000|2024-01-16 00:05:00|122.26|120.06|122.11|119.91|122.41|120.21|121.66|119.46|0
1705363800000|2024-01-16 00:10:00|122.26|120.06|122.71|120.51|122.86|120.66|121.8|119.6|0
1705364100000|2024-01-16 00:15:00|122.86|120.66|123.16|120.96|123.32|121.12|122.71|120.51|0
1705364400000|2024-01-16 00:20:00|123.23|121.03|122.4|120.2|123.31|121.11|122.25|120.05|0
1705364700000|2024-01-16 00:25:00|122.32|120.12|121.95|119.75|122.4|120.2|121.64|119.44|0
1705365000000|2024-01-16 00:30:00|121.87|119.67|121.49|119.29|122.25|120.05|121.49|119.29|0
1705365300000|2024-01-16 00:35:00|121.56|119.36|121.34|119.14|121.79|119.59|121.34|119.14|0
1705365600000|2024-01-16 00:40:00|121.41|119.21|119.69|117.49|121.49|119.29|119.39|117.19|0
1705365900000|2024-01-16 00:45:00|119.61|117.41|120.73|118.53|120.88|118.68|119.54|117.34|0
1705366200000|2024-01-16 00:50:00|120.58|118.38|119.98|117.78|120.73|118.53|119.83|117.63|0
1705366500000|2024-01-16 00:55:00|119.9|117.7|118.63|116.43|120.13|117.93|118.49|116.29|0
1705366800000|2024-01-16 01:00:00|118.71|116.51|118.19|115.99|119.23|117.03|117.59|115.39|0
1705367100000|2024-01-16 01:05:00|118.04|115.84|118.48|116.28|118.7|116.5|117.89|115.69|0
1705367400000|2024-01-16 01:10:00|118.63|116.43|118.7|116.5|118.7|116.5|118.03|115.83|0
1705367700000|2024-01-16 01:15:00|118.78|116.58|118.92|116.72|119.22|117.02|118.48|116.28|0
1705368000000|2024-01-16 01:20:00|118.84|116.64|119.07|116.87|119.22|117.02|118.33|116.13|0
1705368300000|2024-01-16 01:25:00|119.14|116.94|120.56|118.36|120.71|118.51|118.92|116.72|0
1705368600000|2024-01-16 01:30:00|120.46|118.46|121.06|119.06|121.21|119.21|120.31|118.31|0
1705368900000|2024-01-16 01:35:00|120.91|118.91|120.76|118.76|122.03|120.03|120.76|118.76|0
1705369200000|2024-01-16 01:40:00|120.68|118.68|120.9|118.9|121.2|119.2|120.45|118.45|0
1705369500000|2024-01-16 01:45:00|120.98|118.98|121.2|119.2|121.35|119.35|120.75|118.75|0
1705369800000|2024-01-16 01:50:00|121.35|119.35|121.05|119.05|121.5|119.5|120.9|118.9|0
1705370100000|2024-01-16 01:55:00|120.9|118.9|121.05|119.05|121.27|119.27|120.6|118.6|0
1705370400000|2024-01-16 02:00:00|120.97|118.97|119.84|117.84|120.97|118.97|119.84|117.84|0
1705370700000|2024-01-16 02:05:00|119.69|117.69|121.19|119.19|121.34|119.34|119.69|117.69|0
1705371000000|2024-01-16 02:10:00|121.26|119.26|121.94|119.94|122.09|120.09|121.04|119.04|0
1705371300000|2024-01-16 02:15:00|122.09|120.09|121.79|119.79|122.24|120.24|121.64|119.64|0
1705371600000|2024-01-16 02:20:00|121.64|119.64|121.48|119.48|121.64|119.64|121.18|119.18|0
1705371900000|2024-01-16 02:25:00|121.33|119.33|121.33|119.33|121.64|119.64|121.18|119.18|0
1705372200000|2024-01-16 02:30:00|121.18|119.18|119.98|117.98|121.33|119.33|119.83|117.83|0
1705372500000|2024-01-16 02:35:00|119.83|117.83|120.12|118.12|120.73|118.73|119.83|117.83|0
1705372800000|2024-01-16 02:40:00|119.97|117.97|120.57|118.57|120.72|118.72|119.97|117.97|0
1705373100000|2024-01-16 02:45:00|120.42|118.42|120.57|118.57|120.72|118.72|120.12|118.12|0
1705373400000|2024-01-16 02:50:00|120.72|118.72|120.27|118.27|120.72|118.72|119.97|117.97|0
1705373700000|2024-01-16 02:55:00|120.19|118.19|120.56|118.56|120.71|118.71|120.04|118.04|0
1705374000000|2024-01-16 03:00:00|120.71|118.71|119.36|117.36|120.71|118.71|119.21|117.21|0
1705374300000|2024-01-16 03:05:00|119.51|117.51|119.81|117.81|119.96|117.96|119.36|117.36|0
1705374600000|2024-01-16 03:10:00|119.66|117.66|119.66|117.66|119.81|117.81|119.21|117.21|0
1705374900000|2024-01-16 03:15:00|119.51|117.51|119.06|117.06|119.66|117.66|119.06|117.06|0
1705375200000|2024-01-16 03:20:00|119.13|117.13|118.61|116.61|119.21|117.21|118.31|116.31|0
1705375500000|2024-01-16 03:25:00|118.46|116.46|118.61|116.61|118.91|116.91|118.46|116.46|0
1705375800000|2024-01-16 03:30:00|118.46|116.46|118.9|116.9|118.9|116.9|118.31|116.31|0
1705376100000|2024-01-16 03:35:00|118.75|116.75|118.6|116.6|119.2|117.2|118.15|116.15|0
1705376400000|2024-01-16 03:40:00|118.75|116.75|118.52|116.52|118.75|116.75|118.15|116.15|0
1705376700000|2024-01-16 03:45:00|118.45|116.45|119.34|117.34|119.34|117.34|118.45|116.45|0
1705377000000|2024-01-16 03:50:00|119.49|117.49|119.64|117.64|119.71|117.71|119.34|117.34|0
1705377300000|2024-01-16 03:55:00|119.49|117.49|119.33|117.33|119.79|117.79|119.26|117.26|0
1705377600000|2024-01-16 04:00:00|119.19|117.19|119.33|117.33|119.48|117.48|119.19|117.19|0
1705377900000|2024-01-16 04:05:00|119.48|117.48|119.18|117.18|119.63|117.63|119.18|117.18|0
1705378200000|2024-01-16 04:10:00|119.03|117.03|119.18|117.18|119.18|117.18|119.03|117.03|0
1705378500000|2024-01-16 04:15:00|119.33|117.33|119.77|117.77|119.77|117.77|119.33|117.33|0
1705378800000|2024-01-16 04:20:00|119.7|117.7|119.62|117.62|119.77|117.77|119.62|117.62|0
1705379100000|2024-01-16 04:25:00|119.47|117.47|119.02|117.02|119.54|117.54|118.87|116.87|0
1705379400000|2024-01-16 04:30:00|119.17|117.17|119.02|117.02|119.17|117.17|118.87|116.87|0
1705379700000|2024-01-16 04:35:00|118.87|116.87|118.64|116.64|119.17|117.17|118.57|116.57|0
1705380000000|2024-01-16 04:40:00|118.72|116.72|118.57|116.57|118.87|116.87|118.57|116.57|0
1705380300000|2024-01-16 04:45:00|118.71|116.71|118.86|116.86|118.86|116.86|118.12|116.12|0
1705380600000|2024-01-16 04:50:00|118.71|116.71|118.71|116.71|118.86|116.86|118.56|116.56|0
1705380900000|2024-01-16 04:55:00|119.01|117.01|119.3|117.3|119.31|117.31|118.86|116.86|0
1705381200000|2024-01-16 05:00:00|119.15|117.15|118.7|116.7|119.3|117.3|118.56|116.56|0
1705381500000|2024-01-16 05:05:00|118.56|116.56|119.3|117.3|119.3|117.3|118.56|116.56|0
1705381800000|2024-01-16 05:10:00|119.37|117.37|119.15|117.15|119.45|117.45|119|117|0
1705382100000|2024-01-16 05:15:00|119.3|117.3|119.29|117.29|119.44|117.44|119|117|0
1705382400000|2024-01-16 05:20:00|119.37|117.37|118.69|116.69|119.44|117.44|118.55|116.55|0
1705382700000|2024-01-16 05:25:00|118.55|116.55|118.84|116.84|118.99|116.99|118.55|116.55|0
1705383000000|2024-01-16 05:30:00|118.99|116.99|118.69|116.69|119.14|117.14|118.69|116.69|0
1705383300000|2024-01-16 05:35:00|118.54|116.54|118.39|116.39|118.54|116.54|118.16|116.16|0
1705383600000|2024-01-16 05:40:00|118.24|116.24|118.54|116.54|118.68|116.68|118.24|116.24|0
1705383900000|2024-01-16 05:45:00|118.68|116.68|118.53|116.53|118.76|116.76|118.38|116.38|0
1705384200000|2024-01-16 05:50:00|118.38|116.38|118.08|116.08|118.38|116.38|118.08|116.08|0
1705384500000|2024-01-16 05:55:00|117.94|115.94|117.34|115.34|117.94|115.94|117.19|115.19|0
1705384800000|2024-01-16 06:00:00|117.19|115.19|116.01|114.01|117.19|115.19|115.86|113.86|0
1705385100000|2024-01-16 06:05:00|115.86|113.86|115.86|113.86|116.01|114.01|115.57|113.57|0
1705385400000|2024-01-16 06:10:00|115.78|113.78|116.59|114.59|116.59|114.59|115.71|113.71|0
1705385700000|2024-01-16 06:15:00|116.74|114.74|116.74|114.74|117.04|115.04|116.52|114.52|0
1705386000000|2024-01-16 06:20:00|116.89|114.89|117.18|115.18|117.33|115.33|116.74|114.74|0
1705386300000|2024-01-16 06:25:00|117.03|115.03|117.62|115.62|117.62|115.62|117.03|115.03|0
1705386600000|2024-01-16 06:30:00|117.47|115.47|116.88|114.88|117.62|115.62|116.29|114.29|0
1705386900000|2024-01-16 06:35:00|116.73|114.73|116.88|114.88|116.88|114.88|116.73|114.73|0
1705387200000|2024-01-16 06:40:00|116.73|114.73|116.58|114.58|116.88|114.88|116.43|114.43|0
1705387500000|2024-01-16 06:45:00|116.43|114.43|116.58|114.58|116.58|114.58|116.14|114.14|0
1705387800000|2024-01-16 06:50:00|116.72|114.72|117.31|115.31|117.46|115.46|116.72|114.72|0
1705388100000|2024-01-16 06:55:00|117.16|115.16|117.61|115.61|117.61|115.61|117.16|115.16|0
1705388400000|2024-01-16 07:00:00|117.46|115.46|117.9|115.9|118.35|116.35|117.31|115.31|0
1705388700000|2024-01-16 07:05:00|118.05|116.05|116.86|114.86|118.05|116.05|116.86|114.86|0
1705389000000|2024-01-16 07:10:00|116.78|114.78|116.12|114.12|116.86|114.86|115.97|113.97|0
1705389300000|2024-01-16 07:15:00|115.97|113.97|116.12|114.12|116.63|114.63|115.68|113.68|0
1705389600000|2024-01-16 07:20:00|116.27|114.27|116.71|114.71|116.71|114.71|115.82|113.82|0
1705389900000|2024-01-16 07:25:00|116.56|114.56|116.85|114.85|117.15|115.15|116.41|114.41|0
1705390200000|2024-01-16 07:30:00|116.7|114.7|117|115|117.14|115.14|116.55|114.55|0
1705390500000|2024-01-16 07:35:00|116.85|114.85|118.03|116.03|118.03|116.03|116.85|114.85|0
1705390800000|2024-01-16 07:40:00|117.95|115.95|118.32|116.32|118.47|116.47|117.73|115.73|0
1705391100000|2024-01-16 07:45:00|118.47|116.47|118.32|116.32|118.62|116.62|118.03|116.03|0
1705391400000|2024-01-16 07:50:00|118.39|116.39|118.17|116.17|118.84|116.84|118.17|116.17|0
1705391700000|2024-01-16 07:55:00|118.09|116.09|117.35|115.35|118.32|116.32|117.28|115.28|0
1705392000000|2024-01-16 08:00:00|116.98|114.98|111.73|109.73|116.98|114.98|111.16|109.16|0
1705392300000|2024-01-16 08:05:00|111.59|109.59|112.45|110.45|113.03|111.03|111.44|109.44|0
1705392600000|2024-01-16 08:10:00|112.37|110.37|111.15|109.15|112.45|110.45|110.86|108.86|0
1705392900000|2024-01-16 08:15:00|111.44|109.44|111.5|109.5|112.16|110.16|110.72|108.72|0
1705393200000|2024-01-16 08:20:00|111.36|109.36|113.74|111.74|114.18|112.18|110.86|108.86|0
1705393500000|2024-01-16 08:25:00|113.89|111.89|111.72|109.72|114.04|112.04|111.72|109.72|0
1705393800000|2024-01-16 08:30:00|111.86|109.86|112.15|110.15|113.45|111.45|111.86|109.86|0
1705394100000|2024-01-16 08:35:00|112|110|113.74|111.74|113.88|111.88|111.57|109.57|0
1705394400000|2024-01-16 08:40:00|113.66|111.66|112.14|110.14|113.74|111.74|111.85|109.85|0
1705394700000|2024-01-16 08:45:00|112.29|110.29|114.75|112.75|114.75|112.75|112.29|110.29|0
1705395000000|2024-01-16 08:50:00|114.9|112.9|113.8|111.8|114.9|112.9|113.15|111.15|0
1705395300000|2024-01-16 08:55:00|113.73|111.73|113.44|111.44|113.87|111.87|112.86|110.86|0
1705395600000|2024-01-16 09:00:00|113.73|111.73|115.04|113.04|115.48|113.48|113.73|111.73|0
1705395900000|2024-01-16 09:05:00|114.89|112.89|114.89|112.89|115.18|113.18|113.87|111.87|0
1705396200000|2024-01-16 09:10:00|114.81|112.81|115.18|113.18|115.33|113.33|114.3|112.3|0
1705396500000|2024-01-16 09:15:00|115.32|113.32|114.88|112.88|115.47|113.47|113.86|111.86|0
1705396800000|2024-01-16 09:20:00|115.03|113.03|113.2|111.2|115.47|113.47|112.99|110.99|0
1705397100000|2024-01-16 09:25:00|113.13|111.13|112.41|110.41|113.57|111.57|112.12|110.12|0
1705397400000|2024-01-16 09:30:00|112.48|110.48|114.87|112.87|114.88|112.88|112.12|110.12|0
1705397700000|2024-01-16 09:35:00|114.8|112.8|114.87|112.87|115.17|113.17|114.14|112.14|0
1705398000000|2024-01-16 09:40:00|114.73|112.73|114.29|112.29|114.87|112.87|113.85|111.85|0
1705398300000|2024-01-16 09:45:00|114.36|112.36|112.83|110.83|114.72|112.72|112.69|110.69|0
1705398600000|2024-01-16 09:50:00|112.68|110.68|114.72|112.72|114.86|112.86|112.54|110.54|0
1705398900000|2024-01-16 09:55:00|114.64|112.64|113.99|111.99|114.72|112.72|113.55|111.55|0
1705399200000|2024-01-16 10:00:00|113.84|111.84|113.26|111.26|114.28|112.28|112.53|110.53|0
1705399500000|2024-01-16 10:05:00|113.18|111.18|112.82|110.82|113.55|111.55|112.67|110.67|0
1705399800000|2024-01-16 10:10:00|112.96|110.96|112.53|110.53|113.11|111.11|111.95|109.95|0
1705400100000|2024-01-16 10:15:00|112.67|110.67|111.66|109.66|112.96|110.96|111.15|109.15|0
1705400400000|2024-01-16 10:20:00|111.52|109.52|111.94|109.94|112.38|110.38|111.52|109.52|0
1705400700000|2024-01-16 10:25:00|112.23|110.23|111.37|109.37|113.1|111.1|111.15|109.15|0
1705401000000|2024-01-16 10:30:00|111.29|109.29|111.22|109.22|111.29|109.29|110.22|108.22|0
1705401300000|2024-01-16 10:35:00|111.08|109.08|113.09|111.09|113.09|111.09|111.08|109.08|0
1705401600000|2024-01-16 10:40:00|113.24|111.24|112.66|110.66|113.31|111.31|112.37|110.37|0
1705401900000|2024-01-16 10:45:00|112.51|110.51|112.51|110.51|113.09|111.09|111.93|109.93|0
1705402200000|2024-01-16 10:50:00|112.58|110.58|111.64|109.64|112.65|110.65|111.64|109.64|0
1705402500000|2024-01-16 10:55:00|111.5|109.5|111.93|109.93|111.93|109.93|111.21|109.21|0
1705402800000|2024-01-16 11:00:00|111.78|109.78|111.78|109.78|112.65|110.65|111.64|109.64|0
1705403100000|2024-01-16 11:05:00|111.64|109.64|112.35|110.35|113.08|111.08|111.64|109.64|0
1705403400000|2024-01-16 11:10:00|112.28|110.28|112.64|110.64|113|111|112.21|110.21|0
1705403700000|2024-01-16 11:15:00|112.79|110.79|113.22|111.22|113.51|111.51|112.64|110.64|0
1705404000000|2024-01-16 11:20:00|113.36|111.36|113.07|111.07|113.51|111.51|112.35|110.35|0
1705404300000|2024-01-16 11:25:00|112.92|110.92|113.86|111.86|114.09|112.09|112.92|110.92|0
1705404600000|2024-01-16 11:30:00|113.94|111.94|113.5|111.5|114.52|112.52|113.35|111.35|0
1705404900000|2024-01-16 11:35:00|113.65|111.65|113.79|111.79|114.08|112.08|113.13|111.13|0
1705405200000|2024-01-16 11:40:00|113.93|111.93|114.08|112.08|114.23|112.23|113.5|111.5|0
1705405500000|2024-01-16 11:45:00|113.93|111.93|115.24|113.24|115.54|113.54|113.93|111.93|0
1705405800000|2024-01-16 11:50:00|115.54|113.54|117.45|115.45|117.6|115.6|115.39|113.39|0
1705406100000|2024-01-16 11:55:00|117.3|115.3|117.15|115.15|117.75|115.75|117.01|115.01|0
1705406400000|2024-01-16 12:00:00|117.22|115.22|116.71|114.71|117.3|115.3|116.56|114.56|0
1705406700000|2024-01-16 12:05:00|116.86|114.86|117.59|115.59|117.59|115.59|116.56|114.56|0
1705407000000|2024-01-16 12:10:00|117.74|115.74|116.7|114.7|117.74|115.74|116.63|114.63|0
1705407300000|2024-01-16 12:15:00|116.55|114.55|116.11|114.11|117.15|115.15|115.96|113.96|0
1705407600000|2024-01-16 12:20:00|115.96|113.96|115.67|113.67|116.26|114.26|114.93|112.93|0
1705407900000|2024-01-16 12:25:00|115.74|113.74|117.73|115.73|117.88|115.88|115.67|113.67|0
1705408200000|2024-01-16 12:30:00|117.88|115.88|116.99|114.99|118.03|116.03|116.84|114.84|0
1705408500000|2024-01-16 12:35:00|116.84|114.84|119.36|117.36|119.81|117.81|116.69|114.69|0
1705408800000|2024-01-16 12:40:00|119.66|117.66|119.36|117.36|120.41|118.41|118.62|116.62|0
1705409100000|2024-01-16 12:45:00|119.51|117.51|121.16|119.16|121.16|119.16|119.21|117.21|0
1705409400000|2024-01-16 12:50:00|121.01|119.01|120.56|118.56|121.31|119.31|120.26|118.26|0
1705409700000|2024-01-16 12:55:00|120.41|118.41|120.55|118.55|120.56|118.56|119.95|117.95|0
1705410000000|2024-01-16 13:00:00|120.4|118.4|119.5|117.5|121.01|119.01|119.5|117.5|0
1705410300000|2024-01-16 13:05:00|119.35|117.35|119.8|117.8|120.4|118.4|119.2|117.2|0
1705410600000|2024-01-16 13:10:00|119.95|117.95|117.71|115.71|120.1|118.1|117.71|115.71|0
1705410900000|2024-01-16 13:15:00|118|116|117.11|115.11|118.45|116.45|117.11|115.11|0
1705411200000|2024-01-16 13:20:00|117.41|115.41|115.49|113.49|117.41|115.41|115.49|113.49|0
1705411500000|2024-01-16 13:25:00|115.19|113.19|116.66|114.66|117.11|115.11|114.75|112.75|0
1705411800000|2024-01-16 13:30:00|116.73|114.73|120.24|118.24|121.14|119.14|116.73|114.73|0
1705412100000|2024-01-16 13:35:00|120.54|118.54|121.14|119.14|121.14|119.14|119.63|117.63|0
1705412400000|2024-01-16 13:40:00|120.99|118.99|119.55|117.55|121.59|119.59|119.48|117.48|0
1705412700000|2024-01-16 13:45:00|119.78|117.78|117.99|115.99|119.78|117.78|117.17|115.17|0
1705413000000|2024-01-16 13:50:00|117.84|115.84|116.43|114.43|117.99|115.99|115.62|113.62|0
1705413300000|2024-01-16 13:55:00|116.35|114.35|115.76|113.76|116.35|114.35|115.47|113.47|0
1705413600000|2024-01-16 14:00:00|115.91|113.91|115.17|113.17|116.65|114.65|115.03|113.03|0
1705413900000|2024-01-16 14:05:00|115.03|113.03|116.05|114.05|116.05|114.05|114.59|112.59|0
1705414200000|2024-01-16 14:10:00|115.76|113.76|116.64|114.64|116.79|114.79|115.46|113.46|0
1705414500000|2024-01-16 14:15:00|116.94|114.94|115.9|113.9|117.08|115.08|115.61|113.61|0
1705414800000|2024-01-16 14:20:00|115.75|113.75|116.63|114.63|117.23|115.23|115.46|113.46|0
1705415100000|2024-01-16 14:25:00|116.78|114.78|119.46|117.46|119.91|117.91|116.49|114.49|0
1705415400000|2024-01-16 14:30:00|119.31|117.31|119.16|117.16|121.71|119.71|117.07|115.07|0
1705415700000|2024-01-16 14:35:00|118.86|116.86|115.74|113.74|119.75|117.75|114.72|112.72|0
1705416000000|2024-01-16 14:40:00|116.04|114.04|113.11|111.11|116.04|114.04|112.53|110.53|0
1705416300000|2024-01-16 14:45:00|112.39|110.39|111.52|109.52|113.4|111.4|110.94|108.94|0
1705416600000|2024-01-16 14:50:00|111.95|109.95|111.52|109.52|111.95|109.95|109.09|107.09|0
1705416900000|2024-01-16 14:55:00|111.66|109.66|115|113|115|113|111.52|109.52|0
1705417200000|2024-01-16 15:00:00|115.29|113.29|113.68|111.68|117.06|115.06|113.68|111.68|0
1705417500000|2024-01-16 15:05:00|113.97|111.97|116.46|114.46|116.46|114.46|113.1|111.1|0
1705417800000|2024-01-16 15:10:00|116.32|114.32|118.39|116.39|119.28|117.28|116.02|114.02|0
1705418100000|2024-01-16 15:15:00|118.54|116.54|120.63|118.63|120.93|118.93|117.64|115.64|0
1705418400000|2024-01-16 15:20:00|120.48|118.48|125.04|123.04|125.04|123.04|120.48|118.48|0
1705418700000|2024-01-16 15:25:00|125.19|123.19|124.12|122.12|125.81|123.81|123.36|121.36|0
1705419000000|2024-01-16 15:30:00|123.66|121.66|125.5|123.5|125.5|123.5|123.66|121.66|0
1705419300000|2024-01-16 15:35:00|125.34|123.34|125.19|123.19|125.8|123.8|121.83|119.83|0
1705419600000|2024-01-16 15:40:00|125.34|123.34|126.11|124.11|127.5|125.5|125.03|123.03|0
1705419900000|2024-01-16 15:45:00|126.26|124.26|126.88|124.88|127.5|125.5|125.95|123.95|0
1705420200000|2024-01-16 15:50:00|127.03|125.03|127.03|125.03|127.65|125.65|125.18|123.18|0
1705420500000|2024-01-16 15:55:00|126.88|124.88|125.48|123.48|127.65|125.65|125.33|123.33|0
1705420800000|2024-01-16 16:00:00|125.33|123.33|119.41|117.41|125.48|123.48|115.99|113.99|0
1705421100000|2024-01-16 16:05:00|119.11|117.11|120.16|118.16|123.49|121.49|118.36|116.36|0
1705421400000|2024-01-16 16:10:00|120.31|118.31|121.36|119.36|121.96|119.96|117.02|115.02|0
1705421700000|2024-01-16 16:15:00|121.06|119.06|123.33|121.33|124.86|122.86|119.85|117.85|0
1705422000000|2024-01-16 16:20:00|124.09|122.09|126.09|124.09|127.79|125.79|123.18|121.18|0
1705422300000|2024-01-16 16:25:00|126.4|124.4|123.55|121.55|126.71|124.71|123.55|121.55|0
1705422600000|2024-01-16 16:30:00|123.48|121.48|126.7|124.7|126.7|124.7|123.48|121.48|0
1705422900000|2024-01-16 16:35:00|126.55|124.55|124.39|122.39|126.7|124.7|122.41|120.41|0
1705423200000|2024-01-16 16:40:00|124.23|122.23|123.77|121.77|124.85|122.85|122.71|120.71|0
1705423500000|2024-01-16 16:45:00|123.62|121.62|122.55|120.55|124.08|122.08|121.34|119.34|0
1705423800000|2024-01-16 16:50:00|122.25|120.25|119.98|117.98|123.31|121.31|119.98|117.98|0
1705424100000|2024-01-16 16:55:00|120.13|118.13|119.68|117.68|121.34|119.34|118.33|116.33|0
1705424400000|2024-01-16 17:00:00|119.53|117.53|116.85|114.85|120.43|118.43|116.4|114.4|0
1705424700000|2024-01-16 17:05:00|116.99|114.99|115.81|113.81|117.74|115.74|115.22|113.22|0
1705425000000|2024-01-16 17:10:00|115.96|113.96|116.25|114.25|117.44|115.44|115.22|113.22|0
1705425300000|2024-01-16 17:15:00|116.1|114.1|115.81|113.81|117.65|115.65|115.81|113.81|0
1705425600000|2024-01-16 17:20:00|115.95|113.95|117.28|115.28|118.17|116.17|115.95|113.95|0
1705425900000|2024-01-16 17:25:00|117.58|115.58|114.48|112.48|117.58|115.58|114.33|112.33|0
1705426200000|2024-01-16 17:30:00|114.55|112.55|113.17|111.17|114.63|112.63|112.59|110.59|0
1705426500000|2024-01-16 17:35:00|113.02|111.02|115.35|113.35|116.01|114.01|112.95|110.95|0
1705426800000|2024-01-16 17:40:00|115.21|113.21|114.47|112.47|116.09|114.09|114.47|112.47|0
1705427100000|2024-01-16 17:45:00|114.33|112.33|112.72|110.72|115.2|113.2|112.58|110.58|0
1705427400000|2024-01-16 17:50:00|112.65|110.65|113.45|111.45|114.62|112.62|112.43|110.43|0
1705427700000|2024-01-16 17:55:00|113.3|111.3|111.71|109.71|113.88|111.88|111.56|109.56|0
1705428000000|2024-01-16 18:00:00|111.13|109.13|113.01|111.01|113.01|111.01|111.13|109.13|0
1705428300000|2024-01-16 18:05:00|112.86|110.86|113.44|111.44|114.02|112.02|112.57|110.57|0
1705428600000|2024-01-16 18:10:00|113.73|111.73|114.75|112.75|114.75|112.75|113.15|111.15|0
1705428900000|2024-01-16 18:15:00|114.67|112.67|117.4|115.4|119.04|117.04|114.67|112.67|0
1705429200000|2024-01-16 18:20:00|117.25|115.25|115.77|113.77|117.55|115.55|114.6|112.6|0
1705429500000|2024-01-16 18:25:00|115.92|113.92|117.99|115.99|117.99|115.99|115.18|113.18|0
1705429800000|2024-01-16 18:30:00|118.14|116.14|118.73|116.73|119.18|117.18|117.69|115.69|0
1705430100000|2024-01-16 18:35:00|118.58|116.58|115.32|113.32|118.58|116.58|115.03|113.03|0
1705430400000|2024-01-16 18:40:00|115.18|113.18|113.86|111.86|115.76|113.76|113.71|111.71|0
1705430700000|2024-01-16 18:45:00|113.71|111.71|113.42|111.42|114|112|112.84|110.84|0
1705431000000|2024-01-16 18:50:00|113.27|111.27|111.53|109.53|113.56|111.56|110.82|108.82|0
1705431300000|2024-01-16 18:55:00|111.39|109.39|112.54|110.54|112.83|110.83|110.96|108.96|0
1705431600000|2024-01-16 19:00:00|112.25|110.25|110.38|108.38|113.12|111.12|110.38|108.38|0
1705431900000|2024-01-16 19:05:00|110.09|108.09|110.09|108.09|112.25|110.25|109.95|107.95|0
1705432200000|2024-01-16 19:10:00|110.23|108.23|108.66|106.66|110.38|108.38|107.96|105.96|0
1705432500000|2024-01-16 19:15:00|108.38|106.38|106.82|104.82|108.8|106.8|106.68|104.68|0
1705432800000|2024-01-16 19:20:00|107.11|105.11|108.8|106.8|109.08|107.08|106.97|104.97|0
1705433100000|2024-01-16 19:25:00|108.94|106.94|109.65|107.65|111.08|109.08|108.8|106.8|0
1705433400000|2024-01-16 19:30:00|109.79|107.79|110.65|108.65|110.65|108.65|108.37|106.37|0
1705433700000|2024-01-16 19:35:00|110.51|108.51|110.22|108.22|110.94|108.94|109.65|107.65|0
1705434000000|2024-01-16 19:40:00|110.36|108.36|110.64|108.64|110.93|108.93|109.65|107.65|0
1705434300000|2024-01-16 19:45:00|110.79|108.79|113.24|111.24|113.68|111.68|110.5|108.5|0
1705434600000|2024-01-16 19:50:00|113.1|111.1|113.24|111.24|114.11|112.11|112.8|110.8|0
1705434900000|2024-01-16 19:55:00|113.09|111.09|113.82|111.82|114.11|112.11|113.09|111.09|0
1705435200000|2024-01-16 20:00:00|113.67|111.67|113.38|111.38|114.84|112.84|112.94|110.94|0
1705435500000|2024-01-16 20:05:00|113.23|111.23|113.67|111.67|114.25|112.25|112.94|110.94|0
1705435800000|2024-01-16 20:10:00|113.81|111.81|112.79|110.79|114.91|112.91|112.65|110.65|0
1705436100000|2024-01-16 20:15:00|112.65|110.65|114.39|112.39|114.39|112.39|112.65|110.65|0
1705436400000|2024-01-16 20:20:00|114.25|112.25|112.93|110.93|114.68|112.68|112.64|110.64|0
1705436700000|2024-01-16 20:25:00|112.86|110.86|112.21|110.21|113.66|111.66|111.77|109.77|0
1705437000000|2024-01-16 20:30:00|112.35|110.35|111.34|109.34|112.93|110.93|110.91|108.91|0
1705437300000|2024-01-16 20:35:00|111.12|109.12|112.2|110.2|112.64|110.64|110.9|108.9|0
1705437600000|2024-01-16 20:40:00|112.06|110.06|112.78|110.78|112.99|110.99|111.33|109.33|0
1705437900000|2024-01-16 20:45:00|112.92|110.92|112.77|110.77|114.09|112.09|111.62|109.62|0
1705438200000|2024-01-16 20:50:00|113.06|111.06|115.11|113.11|115.25|113.25|112.63|110.63|0
1705438500000|2024-01-16 20:55:00|114.96|112.96|116.87|114.87|118.06|116.06|114.67|112.67|0
1705438800000|2024-01-16 21:00:00|117.76|115.76|117.17|115.17|118.66|116.66|117.02|115.02|0
1705439100000|2024-01-16 21:05:00|117.02|115.02|118.2|116.2|118.2|116.2|117.02|115.02|0
1705439400000|2024-01-16 21:10:00|118.35|116.35|117.61|115.61|118.35|116.35|117.61|115.61|0
1705439700000|2024-01-16 21:15:00|118|115.8|117.7|115.5|118.15|115.95|117.7|115.5|0
1705440000000|2024-01-16 21:20:00|117.85|115.65|118.3|116.1|118.3|116.1|117.85|115.65|0
1705440300000|2024-01-16 21:25:00|118.22|116.02|118.44|116.24|118.44|116.24|118.15|115.95|0
1705440600000|2024-01-16 21:30:00|118.59|116.39|117.99|115.79|118.59|116.39|117.99|115.79|0
1705440900000|2024-01-16 21:35:00|117.84|115.64|117.84|115.64|117.99|115.79|117.84|115.64|0
1705441200000|2024-01-16 21:40:00|117.76|115.56|117.84|115.64|118.14|115.94|117.69|115.49|0
1705441500000|2024-01-16 21:45:00|117.91|115.71|117.99|115.79|118.14|115.94|117.84|115.64|0
1705441800000|2024-01-16 21:50:00|117.98|115.78|118.58|116.38|118.88|116.68|117.98|115.78|0
1705442100000|2024-01-16 21:55:00|118.43|116.23|118.1|115.9|118.43|116.23|118.05|115.85|0
1705442400000|2024-01-16 22:00:00|118.15|115.95|118.06|115.86|118.22|116.02|118.04|115.84|0
1705442700000|2024-01-16 22:05:00|118.01|115.81|118.03|115.83|118.04|115.84|118.01|115.81|0
1705443000000|2024-01-16 22:10:00|118.12|115.92|117.92|115.72|118.12|115.92|117.92|115.72|0
1705443300000|2024-01-16 22:15:00|117.88|115.68|117.83|115.63|117.88|115.68|117.57|115.37|0
1705443600000|2024-01-16 22:20:00|117.96|115.76|117.92|115.72|117.96|115.76|117.92|115.72|0
1705443900000|2024-01-16 22:25:00|117.83|115.63|118|115.8|118.18|115.98|117.81|115.61|0
1705444200000|2024-01-16 22:30:00|117.98|115.78|117.87|115.67|118|115.8|117.87|115.67|0
1705444500000|2024-01-16 22:35:00|118|115.8|117.98|115.78|118.09|115.89|117.8|115.6|0
1705444800000|2024-01-16 22:40:00|117.89|115.69|117.86|115.66|117.89|115.69|117.86|115.66|0
1705445100000|2024-01-16 22:45:00|117.82|115.62|117.84|115.64|117.84|115.64|117.79|115.59|0
1705445400000|2024-01-16 22:50:00|117.86|115.66|117.88|115.68|117.88|115.68|117.86|115.66|0
1705445700000|2024-01-16 22:55:00|118.03|115.83|117.94|115.74|118.05|115.85|117.94|115.74|0
1705446000000|2024-01-16 23:00:00|118.32|116.12|117.95|115.75|118.62|116.42|117.65|115.45|0
1705446300000|2024-01-16 23:05:00|117.8|115.6|118.09|115.89|118.09|115.89|117.35|115.15|0
1705446600000|2024-01-16 23:10:00|118.24|116.04|117.79|115.59|118.54|116.34|117.79|115.59|0
1705446900000|2024-01-16 23:15:00|117.64|115.44|117.79|115.59|117.79|115.59|117.49|115.29|0
1705447200000|2024-01-16 23:20:00|117.94|115.74|118.23|116.03|118.24|116.04|117.94|115.74|0
1705447500000|2024-01-16 23:25:00|118.15|115.95|118.38|116.18|118.38|116.18|118.08|115.88|0
1705447800000|2024-01-16 23:30:00|118.23|116.03|117.93|115.73|118.38|116.18|117.93|115.73|0
1705448100000|2024-01-16 23:35:00|118.08|115.88|117.78|115.58|118.08|115.88|117.78|115.58|0
1705448400000|2024-01-16 23:40:00|117.63|115.43|117.18|114.98|117.63|115.43|117.18|114.98|0
1705448700000|2024-01-16 23:45:00|117.03|114.83|117.63|115.43|117.63|115.43|117.03|114.83|0
1705449000000|2024-01-16 23:50:00|117.77|115.57|118.67|116.47|118.67|116.47|117.77|115.57|0
1705449300000|2024-01-16 23:55:00|118.74|116.54|118.51|116.31|118.74|116.54|118.29|116.09|0
1705449600000|2024-01-17 00:00:00|118.36|116.16|117.47|115.27|118.66|116.46|117.47|115.27|0
1705449900000|2024-01-17 00:05:00|117.54|115.34|117.61|115.41|118.06|115.86|117.17|114.97|0
1705450200000|2024-01-17 00:10:00|117.76|115.56|117.76|115.56|118.06|115.86|117.32|115.12|0
1705450500000|2024-01-17 00:15:00|117.61|115.41|116.42|114.22|117.61|115.41|116.13|113.93|0
1705450800000|2024-01-17 00:20:00|116.28|114.08|117.16|114.96|117.31|115.11|116.28|114.08|0
1705451100000|2024-01-17 00:25:00|117.01|114.81|116.71|114.51|117.61|115.41|116.57|114.37|0
1705451400000|2024-01-17 00:30:00|116.86|114.66|116.71|114.51|116.86|114.66|116.42|114.22|0
1705451700000|2024-01-17 00:35:00|116.56|114.36|116.27|114.07|116.56|114.36|116.19|113.99|0
1705452000000|2024-01-17 00:40:00|116.41|114.21|115.82|113.62|116.41|114.21|115.38|113.18|0
1705452300000|2024-01-17 00:45:00|115.74|113.54|115.67|113.47|115.82|113.62|115.52|113.32|0
1705452600000|2024-01-17 00:50:00|115.82|113.62|116.7|114.5|116.7|114.5|115.67|113.47|0
1705452900000|2024-01-17 00:55:00|116.55|114.35|116.26|114.06|116.7|114.5|116.11|113.91|0
1705453200000|2024-01-17 01:00:00|116.18|113.98|115.96|113.76|116.47|114.27|115.52|113.32|0
1705453500000|2024-01-17 01:05:00|115.88|113.68|115.51|113.31|115.88|113.68|115.22|113.02|0
1705453800000|2024-01-17 01:10:00|115.66|113.46|115.51|113.31|115.73|113.53|115.22|113.02|0
1705454100000|2024-01-17 01:15:00|115.66|113.46|116.25|114.05|116.25|114.05|115.66|113.46|0
1705454400000|2024-01-17 01:20:00|116.24|114.04|115.87|113.67|116.24|114.04|115.8|113.6|0
1705454700000|2024-01-17 01:25:00|115.95|113.75|115.94|113.74|116.09|113.89|115.65|113.45|0
1705455000000|2024-01-17 01:30:00|115.7|113.7|116.14|114.14|116.21|114.21|115.7|113.7|0
1705455300000|2024-01-17 01:35:00|115.99|113.99|115.25|113.25|116.28|114.28|115.25|113.25|0
1705455600000|2024-01-17 01:40:00|115.1|113.1|114.15|112.15|115.25|113.25|113.93|111.93|0
1705455900000|2024-01-17 01:45:00|114.08|112.08|114.51|112.51|114.66|112.66|113.93|111.93|0
1705456200000|2024-01-17 01:50:00|114.66|112.66|114.51|112.51|114.8|112.8|114.51|112.51|0
1705456500000|2024-01-17 01:55:00|114.66|112.66|114.95|112.95|114.95|112.95|114.51|112.51|0
1705456800000|2024-01-17 02:00:00|115.09|113.09|114.8|112.8|115.24|113.24|114.65|112.65|0
1705457100000|2024-01-17 02:05:00|114.65|112.65|115.09|113.09|115.24|113.24|114.65|112.65|0
1705457400000|2024-01-17 02:10:00|115.23|113.23|114.65|112.65|115.23|113.23|114.65|112.65|0
1705457700000|2024-01-17 02:15:00|114.5|112.5|114.2|112.2|114.79|112.79|114.2|112.2|0
1705458000000|2024-01-17 02:20:00|113.91|111.91|113.25|111.25|114.06|112.06|113.03|111.03|0
1705458300000|2024-01-17 02:25:00|113.18|111.18|113.76|111.76|113.76|111.76|113.03|111.03|0
1705458600000|2024-01-17 02:30:00|113.61|111.61|113.32|111.32|113.61|111.61|112.88|110.88|0
1705458900000|2024-01-17 02:35:00|113.17|111.17|112.88|110.88|113.32|111.32|112.88|110.88|0
1705459200000|2024-01-17 02:40:00|113.03|111.03|112.88|110.88|113.32|111.32|112.73|110.73|0
1705459500000|2024-01-17 02:45:00|113.02|111.02|113.17|111.17|113.17|111.17|112.88|110.88|0
1705459800000|2024-01-17 02:50:00|113.09|111.09|113.16|111.16|113.31|111.31|113.02|111.02|0
1705460100000|2024-01-17 02:55:00|113.02|111.02|112.43|110.43|113.16|111.16|112.43|110.43|0
1705460400000|2024-01-17 03:00:00|112.36|110.36|112.29|110.29|112.58|110.58|112|110|0
1705460700000|2024-01-17 03:05:00|112.43|110.43|112.57|110.57|112.72|110.72|112.29|110.29|0
1705461000000|2024-01-17 03:10:00|112.5|110.5|112.57|110.57|112.79|110.79|112.28|110.28|0
1705461300000|2024-01-17 03:15:00|112.43|110.43|112.13|110.13|112.57|110.57|112.13|110.13|0
1705461600000|2024-01-17 03:20:00|111.99|109.99|111.84|109.84|111.99|109.99|111.7|109.7|0
1705461900000|2024-01-17 03:25:00|111.91|109.91|111.7|109.7|112.13|110.13|111.41|109.41|0
1705462200000|2024-01-17 03:30:00|111.76|109.76|111.4|109.4|111.76|109.76|111.4|109.4|0
1705462500000|2024-01-17 03:35:00|111.12|109.12|111.98|109.98|112.12|110.12|111.12|109.12|0
1705462800000|2024-01-17 03:40:00|112.27|110.27|112.12|110.12|112.27|110.27|111.98|109.98|0
1705463100000|2024-01-17 03:45:00|112.19|110.19|111.68|109.68|112.27|110.27|111.68|109.68|0
1705463400000|2024-01-17 03:50:00|111.83|109.83|110.53|108.53|111.83|109.83|109.88|107.88|0
1705463700000|2024-01-17 03:55:00|110.67|108.67|109.95|107.95|110.74|108.74|109.81|107.81|0
1705464000000|2024-01-17 04:00:00|109.81|107.81|109.95|107.95|110.38|108.38|109.81|107.81|0
1705464300000|2024-01-17 04:05:00|110.02|108.02|111.39|109.39|111.39|109.39|110.02|108.02|0
1705464600000|2024-01-17 04:10:00|111.24|109.24|111.82|109.82|111.82|109.82|111.24|109.24|0
1705464900000|2024-01-17 04:15:00|111.74|109.74|111.09|109.09|111.82|109.82|111.09|109.09|0
1705465200000|2024-01-17 04:20:00|111.24|109.24|110.95|108.95|111.24|109.24|110.8|108.8|0
1705465500000|2024-01-17 04:25:00|111.09|109.09|111.38|109.38|111.38|109.38|110.95|108.95|0
1705465800000|2024-01-17 04:30:00|111.37|109.37|111.37|109.37|111.66|109.66|111.37|109.37|0
1705466100000|2024-01-17 04:35:00|111.23|109.23|112.02|110.02|112.02|110.02|111.23|109.23|0
1705466400000|2024-01-17 04:40:00|112.09|110.09|111.8|109.8|112.09|110.09|111.8|109.8|0
1705466700000|2024-01-17 04:45:00|111.87|109.87|112.52|110.52|112.67|110.67|111.8|109.8|0
1705467000000|2024-01-17 04:50:00|112.59|110.59|112.37|110.37|112.67|110.67|112.09|110.09|0
1705467300000|2024-01-17 04:55:00|112.23|110.23|112.08|110.08|112.37|110.37|111.65|109.65|0
1705467600000|2024-01-17 05:00:00|111.94|109.94|111.36|109.36|111.94|109.94|111.36|109.36|0
1705467900000|2024-01-17 05:05:00|111.21|109.21|110.78|108.78|111.5|109.5|110.78|108.78|0
1705468200000|2024-01-17 05:10:00|110.92|108.92|110.49|108.49|110.92|108.92|110.35|108.35|0
1705468500000|2024-01-17 05:15:00|110.41|108.41|110.06|108.06|110.41|108.41|109.77|107.77|0
1705468800000|2024-01-17 05:20:00|109.91|107.91|110.48|108.48|110.48|108.48|109.91|107.91|0
1705469100000|2024-01-17 05:25:00|110.63|108.63|110.34|108.34|110.63|108.63|110.19|108.19|0
1705469400000|2024-01-17 05:30:00|110.19|108.19|109.9|107.9|110.48|108.48|109.76|107.76|0
1705469700000|2024-01-17 05:35:00|110.05|108.05|110.19|108.19|110.62|108.62|109.9|107.9|0
1705470000000|2024-01-17 05:40:00|110.04|108.04|110.47|108.47|110.47|108.47|110.04|108.04|0
1705470300000|2024-01-17 05:45:00|110.33|108.33|109.9|107.9|110.47|108.47|109.75|107.75|0
1705470600000|2024-01-17 05:50:00|110.04|108.04|109.04|107.04|110.18|108.18|109.04|107.04|0
1705470900000|2024-01-17 05:55:00|109.18|107.18|109.03|107.03|109.32|107.32|109.03|107.03|0
1705471200000|2024-01-17 06:00:00|109.18|107.18|109.17|107.17|109.32|107.32|108.96|106.96|0
1705471500000|2024-01-17 06:05:00|109.32|107.32|107.04|105.04|109.46|107.46|107.04|105.04|0
1705471800000|2024-01-17 06:10:00|107.19|105.19|104.66|102.66|107.19|105.19|103.83|101.83|0
1705472100000|2024-01-17 06:15:00|104.8|102.8|105.91|103.91|105.92|103.92|104.38|102.38|0
1705472400000|2024-01-17 06:20:00|105.77|103.77|105.77|103.77|106.05|104.05|105.08|103.08|0
1705472700000|2024-01-17 06:25:00|105.63|103.63|105.49|103.49|105.91|103.91|104.93|102.93|0
1705473000000|2024-01-17 06:30:00|105.42|103.42|105.63|103.63|105.91|103.91|104.79|102.79|0
1705473300000|2024-01-17 06:35:00|105.55|103.55|103.88|101.88|105.83|103.83|103.88|101.88|0
1705473600000|2024-01-17 06:40:00|103.95|101.95|104.51|102.51|105.06|103.06|103.81|101.81|0
1705473900000|2024-01-17 06:45:00|104.65|102.65|104.92|102.92|105.06|103.06|104.23|102.23|0
1705474200000|2024-01-17 06:50:00|104.78|102.78|105.12|103.12|105.76|103.76|104.5|102.5|0
1705474500000|2024-01-17 06:55:00|105.06|103.06|104.36|102.36|105.34|103.34|104.36|102.36|0
1705474800000|2024-01-17 07:00:00|104.5|102.5|104.22|102.22|105.05|103.05|103.8|101.8|0
1705475100000|2024-01-17 07:05:00|104.36|102.36|104.22|102.22|104.49|102.49|103.8|101.8|0
1705475400000|2024-01-17 07:10:00|104.21|102.21|103.59|101.59|104.49|102.49|102.69|100.69|0
1705475700000|2024-01-17 07:15:00|103.52|101.52|103.1|101.1|103.8|101.8|102.14|100.14|0
1705476000000|2024-01-17 07:20:00|102.83|100.83|102.96|100.96|103.38|101.38|102.41|100.41|0
1705476300000|2024-01-17 07:25:00|103.03|101.03|102|100|103.1|101.1|101.59|99.59|0
1705476600000|2024-01-17 07:30:00|101.93|99.93|102.68|100.68|102.96|100.96|101.38|99.38|0
1705476900000|2024-01-17 07:35:00|102.82|100.82|103.09|101.09|103.37|101.37|102.13|100.13|0
1705477200000|2024-01-17 07:40:00|103.23|101.23|101.58|99.58|103.23|101.23|101.58|99.58|0
1705477500000|2024-01-17 07:45:00|101.51|99.51|102.67|100.67|103.09|101.09|101.51|99.51|0
1705477800000|2024-01-17 07:50:00|102.54|100.54|103.22|101.22|103.36|101.36|102.12|100.12|0
1705478100000|2024-01-17 07:55:00|103.36|101.36|104.05|102.05|104.74|102.74|103.22|101.22|0
1705478400000|2024-01-17 08:00:00|103.91|101.91|104.32|102.32|104.47|102.47|103.08|101.08|0
1705478700000|2024-01-17 08:05:00|104.19|102.19|102.66|100.66|104.46|102.46|102.39|100.39|0
1705479000000|2024-01-17 08:10:00|102.53|100.53|103.21|101.21|104.18|102.18|102.39|100.39|0
1705479300000|2024-01-17 08:15:00|103.35|101.35|104.87|102.87|104.87|102.87|102.86|100.86|0
1705479600000|2024-01-17 08:20:00|104.73|102.73|104.59|102.59|104.87|102.87|104.04|102.04|0
1705479900000|2024-01-17 08:25:00|104.45|102.45|105.43|103.43|105.57|103.57|104.04|102.04|0
1705480200000|2024-01-17 08:30:00|105.57|103.57|104.93|102.93|105.57|103.57|103.76|101.76|0
1705480500000|2024-01-17 08:35:00|105|103|104.72|102.72|105.56|103.56|104.72|102.72|0
1705480800000|2024-01-17 08:40:00|104.86|102.86|105|103|105.28|103.28|104.31|102.31|0
1705481100000|2024-01-17 08:45:00|105.14|103.14|104.72|102.72|105.56|103.56|103.89|101.89|0
1705481400000|2024-01-17 08:50:00|104.86|102.86|103.61|101.61|104.86|102.86|103.19|101.19|0
1705481700000|2024-01-17 08:55:00|103.47|101.47|102.77|100.77|104.02|102.02|102.77|100.77|0
1705482000000|2024-01-17 09:00:00|102.91|100.91|102.22|100.22|103.6|101.6|102.22|100.22|0
1705482300000|2024-01-17 09:05:00|102.29|100.29|101.81|99.81|102.5|100.5|101.67|99.67|0
1705482600000|2024-01-17 09:10:00|101.94|99.94|100.71|98.71|102.08|100.08|100.44|98.44|0
1705482900000|2024-01-17 09:15:00|100.85|98.85|101.94|99.94|102.08|100.08|100.3|98.3|0
1705483200000|2024-01-17 09:20:00|101.8|99.8|103.52|101.52|103.73|101.73|101.39|99.39|0
1705483500000|2024-01-17 09:25:00|103.59|101.59|103.17|101.17|104.7|102.7|102.35|100.35|0
1705483800000|2024-01-17 09:30:00|103.03|101.03|104.42|102.42|104.42|102.42|102.62|100.62|0
1705484100000|2024-01-17 09:35:00|104.48|102.48|104.14|102.14|105.11|103.11|103.58|101.58|0
1705484400000|2024-01-17 09:40:00|104.2|102.2|104.41|102.41|104.41|102.41|103.44|101.44|0
1705484700000|2024-01-17 09:45:00|104.55|102.55|104.41|102.41|104.97|102.97|103.85|101.85|0
1705485000000|2024-01-17 09:50:00|104.55|102.55|105.24|103.24|105.52|103.52|104.27|102.27|0
1705485300000|2024-01-17 09:55:00|105.38|103.38|105.1|103.1|105.52|103.52|104.68|102.68|0
1705485600000|2024-01-17 10:00:00|105.24|103.24|105.38|103.38|105.52|103.52|104.96|102.96|0
1705485900000|2024-01-17 10:05:00|105.52|103.52|105.09|103.09|105.52|103.52|104.88|102.88|0
1705486200000|2024-01-17 10:10:00|105.23|103.23|106.14|104.14|106.28|104.28|105.23|103.23|0
1705486500000|2024-01-17 10:15:00|106.07|104.07|105.43|103.43|106.07|104.07|104.95|102.95|0
1705486800000|2024-01-17 10:20:00|105.51|103.51|105.09|103.09|105.93|103.93|104.95|102.95|0
1705487100000|2024-01-17 10:25:00|104.95|102.95|104.25|102.25|105.5|103.5|104.11|102.11|0
1705487400000|2024-01-17 10:30:00|104.11|102.11|104.11|102.11|104.8|102.8|103.55|101.55|0
1705487700000|2024-01-17 10:35:00|104.17|102.17|103.96|101.96|104.38|102.38|103.69|101.69|0
1705488000000|2024-01-17 10:40:00|103.89|101.89|103.69|101.69|103.89|101.89|103.13|101.13|0
1705488300000|2024-01-17 10:45:00|103.68|101.68|102.99|100.99|104.38|102.38|102.85|100.85|0
1705488600000|2024-01-17 10:50:00|102.85|100.85|104.37|102.37|104.51|102.51|102.58|100.58|0
1705488900000|2024-01-17 10:55:00|104.23|102.23|104.51|102.51|104.65|102.65|103.88|101.88|0
1705489200000|2024-01-17 11:00:00|104.65|102.65|103.12|101.12|105.35|103.35|102.98|100.98|0
1705489500000|2024-01-17 11:05:00|102.98|100.98|103.67|101.67|103.81|101.81|102.98|100.98|0
1705489800000|2024-01-17 11:10:00|103.53|101.53|102.7|100.7|103.6|101.6|102.29|100.29|0
1705490100000|2024-01-17 11:15:00|102.56|100.56|102.7|100.7|103.25|101.25|102.15|100.15|0
1705490400000|2024-01-17 11:20:00|102.63|100.63|103.39|101.39|103.94|101.94|102.42|100.42|0
1705490700000|2024-01-17 11:25:00|103.25|101.25|104.22|102.22|104.36|102.36|103.11|101.11|0
1705491000000|2024-01-17 11:30:00|104.08|102.08|105.75|103.75|105.75|103.75|103.94|101.94|0
1705491300000|2024-01-17 11:35:00|105.89|103.89|106.45|104.45|106.73|104.73|105.47|103.47|0
1705491600000|2024-01-17 11:40:00|106.31|104.31|105.88|103.88|106.65|104.65|105.74|103.74|0
1705491900000|2024-01-17 11:45:00|106.02|104.02|105.6|103.6|106.16|104.16|105.6|103.6|0
1705492200000|2024-01-17 11:50:00|105.67|103.67|105.6|103.6|106.23|104.23|105.32|103.32|0
1705492500000|2024-01-17 11:55:00|105.74|103.74|105.87|103.87|106.02|104.02|105.32|103.32|0
1705492800000|2024-01-17 12:00:00|106.02|104.02|106.43|104.43|106.57|104.57|105.45|103.45|0
1705493100000|2024-01-17 12:05:00|106.57|104.57|106.57|104.57|106.86|104.86|106.01|104.01|0
1705493400000|2024-01-17 12:10:00|106.71|104.71|106.57|104.57|106.71|104.71|105.73|103.73|0
1705493700000|2024-01-17 12:15:00|106.43|104.43|107.55|105.55|107.84|105.84|106.43|104.43|0
1705494000000|2024-01-17 12:20:00|107.7|105.7|108.97|106.97|108.97|106.97|107.7|105.7|0
1705494300000|2024-01-17 12:25:00|109.12|107.12|108.54|106.54|109.26|107.26|108.12|106.12|0
1705494600000|2024-01-17 12:30:00|108.4|106.4|107.97|105.97|108.4|106.4|107.55|105.55|0
1705494900000|2024-01-17 12:35:00|108.11|106.11|107.4|105.4|108.54|106.54|107.26|105.26|0
1705495200000|2024-01-17 12:40:00|107.26|105.26|106.98|104.98|107.54|105.54|106.84|104.84|0
1705495500000|2024-01-17 12:45:00|106.84|104.84|107.11|105.11|107.26|105.26|106.41|104.41|0
1705495800000|2024-01-17 12:50:00|107.26|105.26|107.68|105.68|107.96|105.96|107.11|105.11|0
1705496100000|2024-01-17 12:55:00|107.82|105.82|106.83|104.83|108.53|106.53|106.69|104.69|0
1705496400000|2024-01-17 13:00:00|106.69|104.69|104.72|102.72|106.69|104.69|104.72|102.72|0
1705496700000|2024-01-17 13:05:00|104.86|102.86|105.7|103.7|105.84|103.84|104.72|102.72|0
1705497000000|2024-01-17 13:10:00|105.56|103.56|105.98|103.98|106.54|104.54|104.86|102.86|0
1705497300000|2024-01-17 13:15:00|105.84|103.84|105.55|103.55|106.26|104.26|104.85|102.85|0
1705497600000|2024-01-17 13:20:00|105.76|103.76|104.15|102.15|106.11|104.11|104.02|102.02|0
1705497900000|2024-01-17 13:25:00|104.02|102.02|104.71|102.71|104.85|102.85|104.01|102.01|0
1705498200000|2024-01-17 13:30:00|103.94|101.94|104.71|102.71|104.71|102.71|101.53|99.53|0
1705498500000|2024-01-17 13:35:00|104.43|102.43|103.73|101.73|104.84|102.84|102.35|100.35|0
1705498800000|2024-01-17 13:40:00|104.01|102.01|100.84|98.84|104.29|102.29|100.84|98.84|0
1705499100000|2024-01-17 13:45:00|100.71|98.71|98.81|96.81|100.71|98.71|98.67|96.67|0
1705499400000|2024-01-17 13:50:00|98.94|96.94|99.61|97.61|100.16|98.16|98.67|96.67|0
1705499700000|2024-01-17 13:55:00|99.68|97.68|99.61|97.61|99.88|97.88|98.8|96.8|0
1705500000000|2024-01-17 14:00:00|99.48|97.48|98.93|96.93|99.88|97.88|97.99|95.99|0
1705500300000|2024-01-17 14:05:00|98.8|96.8|100.01|98.01|100.56|98.56|98.66|96.66|0
1705500600000|2024-01-17 14:10:00|100.15|98.15|100.69|98.69|100.75|98.75|99.2|97.2|0
1705500900000|2024-01-17 14:15:00|100.42|98.42|99.6|97.6|101.64|99.64|99.2|97.2|0
1705501200000|2024-01-17 14:20:00|100.01|98.01|98.18|96.18|100.01|98.01|98.18|96.18|0
1705501500000|2024-01-17 14:25:00|98.12|96.12|98.92|96.92|99.06|97.06|98.11|96.11|0
1705501800000|2024-01-17 14:30:00|98.65|96.65|95.78|93.78|99.05|97.05|95.78|93.78|0
1705502100000|2024-01-17 14:35:00|95.85|93.85|97.84|95.84|98.24|96.24|95.85|93.85|0
1705502400000|2024-01-17 14:40:00|97.71|95.71|95.71|93.71|97.97|95.97|95.32|93.32|0
1705502700000|2024-01-17 14:45:00|95.45|93.45|96.1|94.1|96.24|94.24|94.92|92.92|0
1705503000000|2024-01-17 14:50:00|95.97|93.97|95.84|93.84|98.37|96.37|94.78|92.78|0
1705503300000|2024-01-17 14:55:00|95.97|93.97|96.1|94.1|97.03|95.03|94.78|92.78|0
1705503600000|2024-01-17 15:00:00|95.7|93.7|98.1|96.1|99.31|97.31|94.52|92.52|0
1705503900000|2024-01-17 15:05:00|98.23|96.23|98.76|96.76|99.98|97.98|97.29|95.29|0
1705504200000|2024-01-17 15:10:00|98.36|96.36|99.98|97.98|100.25|98.25|97.96|95.96|0
1705504500000|2024-01-17 15:15:00|100.11|98.11|97.29|95.29|100.93|98.93|97.02|95.02|0
1705504800000|2024-01-17 15:20:00|97.15|95.15|97.15|95.15|97.15|95.15|95.82|93.82|0
1705505100000|2024-01-17 15:25:00|97.02|95.02|98.75|96.75|100.11|98.11|97.02|95.02|0
1705505400000|2024-01-17 15:30:00|98.82|96.82|99.02|97.02|99.29|97.29|97.01|95.01|0
1705505700000|2024-01-17 15:35:00|98.75|96.75|100.78|98.78|101.05|99.05|96.88|94.88|0
1705506000000|2024-01-17 15:40:00|100.64|98.64|99.15|97.15|101.19|99.19|99.15|97.15|0
1705506300000|2024-01-17 15:45:00|99.02|97.02|100.23|98.23|101.32|99.32|98.88|96.88|0
1705506600000|2024-01-17 15:50:00|100.1|98.1|98.88|96.88|100.91|98.91|98.88|96.88|0
1705506900000|2024-01-17 15:55:00|98.94|96.94|99.68|97.68|99.68|97.68|98.07|96.07|0
1705507200000|2024-01-17 16:00:00|100.09|98.09|102.55|100.55|102.55|100.55|99.95|97.95|0
1705507500000|2024-01-17 16:05:00|102.69|100.69|102.13|100.13|103.65|101.65|102|100|0
1705507800000|2024-01-17 16:10:00|102|100|101.99|99.99|103.37|101.37|101.44|99.44|0
1705508100000|2024-01-17 16:15:00|101.72|99.72|102.13|100.13|102.68|100.68|100.9|98.9|0
1705508400000|2024-01-17 16:20:00|101.92|99.92|103.5|101.5|103.78|101.78|101.92|99.92|0
1705508700000|2024-01-17 16:25:00|103.64|101.64|102.46|100.46|103.78|101.78|102.46|100.46|0
1705509000000|2024-01-17 16:30:00|102.4|100.4|103.22|101.22|103.22|101.22|101.71|99.71|0
1705509300000|2024-01-17 16:35:00|103.36|101.36|103.77|101.77|103.78|101.78|102.94|100.94|0
1705509600000|2024-01-17 16:40:00|103.63|101.63|103.36|101.36|103.77|101.77|102.67|100.67|0
1705509900000|2024-01-17 16:45:00|103.49|101.49|102.25|100.25|103.77|101.77|101.97|99.97|0
1705510200000|2024-01-17 16:50:00|102.39|100.39|100.74|98.74|102.52|100.52|100.33|98.33|0
1705510500000|2024-01-17 16:55:00|100.6|98.6|100.47|98.47|101.29|99.29|100.33|98.33|0
1705510800000|2024-01-17 17:00:00|100.6|98.6|99.24|97.24|101.28|99.28|99.11|97.11|0
1705511100000|2024-01-17 17:05:00|99.11|97.11|98.57|96.57|99.92|97.92|98.57|96.57|0
1705511400000|2024-01-17 17:10:00|98.43|96.43|99.91|97.91|100.87|98.87|98.16|96.16|0
1705511700000|2024-01-17 17:15:00|99.78|97.78|99.23|97.23|100.19|98.19|98.7|96.7|0
1705512000000|2024-01-17 17:20:00|99.37|97.37|97.35|95.35|99.64|97.64|96.95|94.95|0
1705512300000|2024-01-17 17:25:00|97.22|95.22|96.95|94.95|97.75|95.75|96.42|94.42|0
1705512600000|2024-01-17 17:30:00|97.01|95.01|96.68|94.68|97.75|95.75|96.42|94.42|0
1705512900000|2024-01-17 17:35:00|96.55|94.55|96.41|94.41|96.95|94.95|96.02|94.02|0
1705513200000|2024-01-17 17:40:00|96.54|94.54|95.68|93.68|96.94|94.94|94.96|92.96|0
1705513500000|2024-01-17 17:45:00|95.88|93.88|97|95|97.47|95.47|95.22|93.22|0
1705513800000|2024-01-17 17:50:00|97.07|95.07|98|96|98.41|96.41|96.54|94.54|0
1705514100000|2024-01-17 17:55:00|97.87|95.87|97.73|95.73|99.08|97.08|97.6|95.6|0
1705514400000|2024-01-17 18:00:00|97.87|95.87|99.62|97.62|99.62|97.62|97.73|95.73|0
1705514700000|2024-01-17 18:05:00|99.48|97.48|97.19|95.19|99.48|97.48|97.06|95.06|0
1705515000000|2024-01-17 18:10:00|97.06|95.06|95.2|93.2|97.19|95.19|95.07|93.07|0
1705515300000|2024-01-17 18:15:00|94.94|92.94|94.67|92.67|94.94|92.94|93.89|91.89|0
1705515600000|2024-01-17 18:20:00|94.54|92.54|92.46|90.46|94.67|92.67|91.42|89.42|0
1705515900000|2024-01-17 18:25:00|92.2|90.2|92.45|90.45|93.49|91.49|91.94|89.94|0
1705516200000|2024-01-17 18:30:00|92.32|90.32|91.29|89.29|92.71|90.71|90.65|88.65|0
1705516500000|2024-01-17 18:35:00|91.16|89.16|90.77|88.77|91.8|89.8|90.14|88.14|0
1705516800000|2024-01-17 18:40:00|90.65|88.65|90.64|88.64|90.9|88.9|89.37|87.37|0
1705517100000|2024-01-17 18:45:00|90.52|88.52|88.99|86.99|90.83|88.83|88.36|86.36|0
1705517400000|2024-01-17 18:50:00|89.11|87.11|91.79|89.79|92.31|90.31|89.11|87.11|0
1705517700000|2024-01-17 18:55:00|91.92|89.92|92.31|90.31|92.96|90.96|90.89|88.89|0
1705518000000|2024-01-17 19:00:00|92.44|90.44|93.01|91.01|94.13|92.13|92.05|90.05|0
1705518300000|2024-01-17 19:05:00|92.95|90.95|92.69|90.69|93.08|91.08|91.79|89.79|0
1705518600000|2024-01-17 19:10:00|92.56|90.56|91.78|89.78|92.82|90.82|91.65|89.65|0
1705518900000|2024-01-17 19:15:00|91.91|89.91|93.33|91.33|93.73|91.73|91.78|89.78|0
1705519200000|2024-01-17 19:20:00|93.2|91.2|95.56|93.56|95.96|93.96|93.07|91.07|0
1705519500000|2024-01-17 19:25:00|95.43|93.43|95.16|93.16|96.09|94.09|94.51|92.51|0
1705519800000|2024-01-17 19:30:00|95.29|93.29|95.42|93.42|96.49|94.49|95.16|93.16|0
1705520100000|2024-01-17 19:35:00|95.56|93.56|95.69|93.69|96.22|94.22|95.35|93.35|0
1705520400000|2024-01-17 19:40:00|95.82|93.82|97.81|95.81|97.95|95.95|95.42|93.42|0
1705520700000|2024-01-17 19:45:00|97.95|95.95|96.48|94.48|98.08|96.08|96.34|94.34|0
1705521000000|2024-01-17 19:50:00|96.47|94.47|96.87|94.87|96.87|94.87|96.34|94.34|0
1705521300000|2024-01-17 19:55:00|97|95|96.67|94.67|97.4|95.4|96.47|94.47|0
1705521600000|2024-01-17 20:00:00|96.6|94.6|94.81|92.81|97|95|94.49|92.49|0
1705521900000|2024-01-17 20:05:00|94.88|92.88|94.75|92.75|95.54|93.54|94.49|92.49|0
1705522200000|2024-01-17 20:10:00|94.81|92.81|92.79|90.79|95.27|93.27|92.66|90.66|0
1705522500000|2024-01-17 20:15:00|92.91|90.91|94.87|92.87|95.14|93.14|92.91|90.91|0
1705522800000|2024-01-17 20:20:00|94.94|92.94|92.78|90.78|95.14|93.14|92.52|90.52|0
1705523100000|2024-01-17 20:25:00|92.91|90.91|93.43|91.43|93.82|91.82|92.78|90.78|0
1705523400000|2024-01-17 20:30:00|93.56|91.56|95.39|93.39|95.79|93.79|93.3|91.3|0
1705523700000|2024-01-17 20:35:00|95.52|93.52|97.58|95.58|98.05|96.05|95.52|93.52|0
1705524000000|2024-01-17 20:40:00|97.51|95.51|97.31|95.31|98.18|96.18|97.11|95.11|0
1705524300000|2024-01-17 20:45:00|97.51|95.51|98.05|96.05|98.85|96.85|97.51|95.51|0
1705524600000|2024-01-17 20:50:00|98.58|96.58|101.3|99.3|101.84|99.84|98.58|96.58|0
1705524900000|2024-01-17 20:55:00|101.02|99.02|101.57|99.57|102.81|100.81|100.2|98.2|0
1705525200000|2024-01-17 21:00:00|100.34|98.34|100.47|98.47|101.57|99.57|100.34|98.34|0
1705525500000|2024-01-17 21:05:00|100.33|98.33|99.92|97.92|100.47|98.47|99.79|97.79|0
1705525800000|2024-01-17 21:10:00|100.06|98.06|99.92|97.92|100.2|98.2|99.79|97.79|0
1705526100000|2024-01-17 21:15:00|100.16|97.96|100.15|97.95|100.43|98.23|100.15|97.95|0
1705526400000|2024-01-17 21:20:00|100.29|98.09|100.56|98.36|100.56|98.36|100.15|97.95|0
1705526700000|2024-01-17 21:25:00|100.42|98.22|100.15|97.95|100.56|98.36|100.15|97.95|0
1705527000000|2024-01-17 21:30:00|100.01|97.81|100.42|98.22|100.42|98.22|100.01|97.81|0
1705527300000|2024-01-17 21:35:00|100.55|98.35|100.55|98.35|100.55|98.35|100.42|98.22|0
1705527600000|2024-01-17 21:40:00|100.42|98.22|100.14|97.94|100.42|98.22|100.14|97.94|0
1705527900000|2024-01-17 21:45:00|100.28|98.08|100.14|97.94|100.28|98.08|100.14|97.94|0
1705528200000|2024-01-17 21:50:00|100.27|98.07|100.41|98.21|100.54|98.34|100.27|98.07|0
1705528500000|2024-01-17 21:55:00|100.47|98.27|100.47|98.27|100.54|98.34|100.27|98.07|0
1705528800000|2024-01-17 22:00:00|100.3|98.1|100.3|98.1|100.44|98.24|100.22|98.02|0
1705529100000|2024-01-17 22:05:00|100.42|98.22|100.08|97.88|100.42|98.22|100.04|97.84|0
1705529400000|2024-01-17 22:10:00|100.1|97.9|100.34|98.14|100.46|98.26|100.1|97.9|0
1705529700000|2024-01-17 22:15:00|100.56|98.36|100.27|98.07|100.56|98.36|100.27|98.07|0
1705530000000|2024-01-17 22:20:00|100.23|98.03|100.23|98.03|100.23|98.03|100.19|97.99|0
1705530300000|2024-01-17 22:25:00|100.47|98.27|100.43|98.23|100.51|98.31|100.25|98.05|0
1705530600000|2024-01-17 22:30:00|100.25|98.05|100.3|98.1|100.37|98.17|100.22|98.02|0
1705530900000|2024-01-17 22:35:00|100.27|98.07|100.24|98.04|100.27|98.07|100.24|98.04|0
1705531200000|2024-01-17 22:40:00|100.12|97.92|100.12|97.92|100.24|98.04|100|97.8|0
1705531500000|2024-01-17 22:45:00|100.08|97.88|100.01|97.81|100.1|97.9|100.01|97.81|0
1705531800000|2024-01-17 22:50:00|100|97.8|100.03|97.83|100.03|97.83|99.95|97.75|0
1705532100000|2024-01-17 22:55:00|100.01|97.81|99.91|97.71|100.01|97.81|99.91|97.71|0
1705532400000|2024-01-17 23:00:00|99.49|97.29|99.08|96.88|100.03|97.83|99.02|96.82|0
1705532700000|2024-01-17 23:05:00|99.15|96.95|98.07|95.87|99.15|96.95|97.94|95.74|0
1705533000000|2024-01-17 23:10:00|98.2|96|99.21|97.01|99.21|97.01|98.07|95.87|0
1705533300000|2024-01-17 23:15:00|99.14|96.94|100.5|98.3|100.64|98.44|99.14|96.94|0
1705533600000|2024-01-17 23:20:00|100.36|98.16|100.63|98.43|100.97|98.77|100.36|98.16|0
1705533900000|2024-01-17 23:25:00|100.5|98.3|100.9|98.7|100.9|98.7|100.5|98.3|0
1705534200000|2024-01-17 23:30:00|100.77|98.57|100.22|98.02|100.9|98.7|100.08|97.88|0
1705534500000|2024-01-17 23:35:00|100.35|98.15|100.62|98.42|100.63|98.43|100.22|98.02|0
1705534800000|2024-01-17 23:40:00|100.55|98.35|100.89|98.69|100.89|98.69|100.35|98.15|0
1705535100000|2024-01-17 23:45:00|100.76|98.56|100.48|98.28|100.89|98.69|100.35|98.15|0
1705535400000|2024-01-17 23:50:00|100.41|98.21|100.34|98.14|100.55|98.35|100.21|98.01|0
1705535700000|2024-01-17 23:55:00|100.21|98.01|100.48|98.28|100.62|98.42|100.14|97.94|0
1705536000000|2024-01-18 00:00:00|100.2|98|100.07|97.87|100.27|98.07|99.66|97.46|0
1705536300000|2024-01-18 00:05:00|100|97.8|99.66|97.46|100.2|98|98.98|96.78|0
1705536600000|2024-01-18 00:10:00|99.79|97.59|100.47|98.27|100.47|98.27|99.66|97.46|0
1705536900000|2024-01-18 00:15:00|100.61|98.41|100.33|98.13|100.88|98.68|100.33|98.13|0
1705537200000|2024-01-18 00:20:00|100.19|97.99|100.06|97.86|100.33|98.13|99.79|97.59|0
1705537500000|2024-01-18 00:25:00|99.99|97.79|99.78|97.58|100.06|97.86|99.51|97.31|0
1705537800000|2024-01-18 00:30:00|99.65|97.45|100.19|97.99|100.6|98.4|99.65|97.45|0
1705538100000|2024-01-18 00:35:00|100.25|98.05|100.18|97.98|100.46|98.26|100.05|97.85|0
1705538400000|2024-01-18 00:40:00|100.32|98.12|100.59|98.39|100.86|98.66|100.32|98.12|0
1705538700000|2024-01-18 00:45:00|100.73|98.53|101|98.8|101.13|98.93|100.59|98.39|0
1705539000000|2024-01-18 00:50:00|101.13|98.93|100.86|98.66|101.13|98.93|100.58|98.38|0
1705539300000|2024-01-18 00:55:00|100.99|98.79|101.26|99.06|101.26|99.06|100.86|98.66|0
1705539600000|2024-01-18 01:00:00|101.13|98.93|100.51|98.31|101.13|98.93|100.31|98.11|0
1705539900000|2024-01-18 01:05:00|100.58|98.38|101.26|99.06|101.26|99.06|100.44|98.24|0
1705540200000|2024-01-18 01:10:00|101.12|98.92|100.98|98.78|101.39|99.19|100.98|98.78|0
1705540500000|2024-01-18 01:15:00|101.12|98.92|100.43|98.23|101.12|98.92|100.43|98.23|0
1705540800000|2024-01-18 01:20:00|100.3|98.1|108.56|106.36|108.69|106.49|100.16|97.96|0
1705541100000|2024-01-18 01:25:00|108.42|106.22|108.83|106.63|108.83|106.63|108.42|106.22|0
1705541400000|2024-01-18 01:30:00|108.73|106.73|107.91|105.91|108.86|106.86|107.78|105.78|0
1705541700000|2024-01-18 01:35:00|107.98|105.98|107.64|105.64|108.18|106.18|107.5|105.5|0
1705542000000|2024-01-18 01:40:00|107.5|105.5|107.5|105.5|107.77|105.77|107.36|105.36|0
1705542300000|2024-01-18 01:45:00|107.63|105.63|107.63|105.63|107.9|105.9|107.09|105.09|0
1705542600000|2024-01-18 01:50:00|107.7|105.7|108.44|106.44|108.44|106.44|107.63|105.63|0
1705542900000|2024-01-18 01:55:00|108.3|106.3|108.84|106.84|108.85|106.85|108.23|106.23|0
1705543200000|2024-01-18 02:00:00|108.71|106.71|108.84|106.84|108.84|106.84|108.44|106.44|0
1705543500000|2024-01-18 02:05:00|108.71|106.71|108.7|106.7|108.98|106.98|108.7|106.7|0
1705543800000|2024-01-18 02:10:00|108.84|106.84|108.97|106.97|108.97|106.97|108.57|106.57|0
1705544100000|2024-01-18 02:15:00|109.04|107.04|109.24|107.24|109.38|107.38|109.04|107.04|0
1705544400000|2024-01-18 02:20:00|109.38|107.38|108.83|106.83|109.38|107.38|108.83|106.83|0
1705544700000|2024-01-18 02:25:00|108.76|106.76|108.96|106.96|109.1|107.1|108.56|106.56|0
1705545000000|2024-01-18 02:30:00|108.83|106.83|108.69|106.69|109.03|107.03|108.55|106.55|0
1705545300000|2024-01-18 02:35:00|108.75|106.75|108.41|106.41|108.82|106.82|108.41|106.41|0
1705545600000|2024-01-18 02:40:00|108.55|106.55|108.14|106.14|108.55|106.55|108.14|106.14|0
1705545900000|2024-01-18 02:45:00|108.07|106.07|108.27|106.27|108.27|106.27|108|106|0
1705546200000|2024-01-18 02:50:00|108.14|106.14|108.27|106.27|108.27|106.27|108.13|106.13|0
1705546500000|2024-01-18 02:55:00|108.2|106.2|107.73|105.73|108.27|106.27|107.32|105.32|0
1705546800000|2024-01-18 03:00:00|107.86|105.86|108.13|106.13|108.4|106.4|107.86|105.86|0
1705547100000|2024-01-18 03:05:00|107.99|105.99|107.31|105.31|107.99|105.99|107.31|105.31|0
1705547400000|2024-01-18 03:10:00|107.58|105.58|107.45|105.45|107.58|105.58|107.31|105.31|0
1705547700000|2024-01-18 03:15:00|107.31|105.31|107.85|105.85|108.26|106.26|107.31|105.31|0
1705548000000|2024-01-18 03:20:00|107.91|105.91|107.98|105.98|108.45|106.45|107.85|105.85|0
1705548300000|2024-01-18 03:25:00|108.12|106.12|107.84|105.84|108.25|106.25|107.84|105.84|0
1705548600000|2024-01-18 03:30:00|107.91|105.91|107.98|105.98|108.38|106.38|107.84|105.84|0
1705548900000|2024-01-18 03:35:00|107.97|105.97|108.51|106.51|108.65|106.65|107.97|105.97|0
1705549200000|2024-01-18 03:40:00|108.65|106.65|108.1|106.1|108.65|106.65|108.1|106.1|0
1705549500000|2024-01-18 03:45:00|108.24|106.24|107.97|105.97|108.24|106.24|107.97|105.97|0
1705549800000|2024-01-18 03:50:00|107.83|105.83|107.02|105.02|107.83|105.83|106.75|104.75|0
1705550100000|2024-01-18 03:55:00|106.75|104.75|106.61|104.61|106.88|104.88|106.48|104.48|0
1705550400000|2024-01-18 04:00:00|106.48|104.48|106.48|104.48|106.88|104.88|106.34|104.34|0
1705550700000|2024-01-18 04:05:00|106.61|104.61|106.2|104.2|106.88|104.88|106.2|104.2|0
1705551000000|2024-01-18 04:10:00|106.34|104.34|106.07|104.07|106.61|104.61|106|104|0
1705551300000|2024-01-18 04:15:00|105.93|103.93|106.47|104.47|106.53|104.53|105.93|103.93|0
1705551600000|2024-01-18 04:20:00|106.33|104.33|106.33|104.33|106.33|104.33|106.06|104.06|0
1705551900000|2024-01-18 04:25:00|106.26|104.26|106.33|104.33|106.46|104.46|106.19|104.19|0
1705552200000|2024-01-18 04:30:00|106.46|104.46|106.46|104.46|106.59|104.59|106.32|104.32|0
1705552500000|2024-01-18 04:35:00|106.32|104.32|106.19|104.19|106.32|104.32|106.05|104.05|0
1705552800000|2024-01-18 04:40:00|106.12|104.12|105.12|103.12|106.12|104.12|104.98|102.98|0
1705553100000|2024-01-18 04:45:00|105.25|103.25|105.51|103.51|105.52|103.52|105.12|103.12|0
1705553400000|2024-01-18 04:50:00|105.38|103.38|105.91|103.91|106.18|104.18|105.38|103.38|0
1705553700000|2024-01-18 04:55:00|106.04|104.04|106.31|104.31|106.31|104.31|105.91|103.91|0
1705554000000|2024-01-18 05:00:00|106.44|104.44|106.31|104.31|106.71|104.71|106.17|104.17|0
1705554300000|2024-01-18 05:05:00|106.17|104.17|106.17|104.17|106.44|104.44|105.9|103.9|0
1705554600000|2024-01-18 05:10:00|106.3|104.3|106.43|104.43|106.44|104.44|106.17|104.17|0
1705554900000|2024-01-18 05:15:00|106.57|104.57|106.57|104.57|106.57|104.57|106.3|104.3|0
1705555200000|2024-01-18 05:20:00|106.43|104.43|106.7|104.7|106.83|104.83|106.3|104.3|0
1705555500000|2024-01-18 05:25:00|106.63|104.63|106.83|104.83|106.83|104.83|106.29|104.29|0
1705555800000|2024-01-18 05:30:00|106.69|104.69|106.29|104.29|106.69|104.69|105.89|103.89|0
1705556100000|2024-01-18 05:35:00|106.42|104.42|107.36|105.36|107.5|105.5|106.29|104.29|0
1705556400000|2024-01-18 05:40:00|107.43|105.43|107.49|105.49|107.63|105.63|107.36|105.36|0
1705556700000|2024-01-18 05:45:00|107.63|105.63|107.02|105.02|107.63|105.63|106.95|104.95|0
1705557000000|2024-01-18 05:50:00|107.09|105.09|107.49|105.49|107.49|105.49|106.95|104.95|0
1705557300000|2024-01-18 05:55:00|107.62|105.62|108.03|106.03|108.3|106.3|107.62|105.62|0
1705557600000|2024-01-18 06:00:00|107.89|105.89|108.43|106.43|108.57|106.57|107.89|105.89|0
1705557900000|2024-01-18 06:05:00|108.36|106.36|109.11|107.11|109.11|107.11|108.02|106.02|0
1705558200000|2024-01-18 06:10:00|108.97|106.97|109.1|107.1|109.38|107.38|108.83|106.83|0
1705558500000|2024-01-18 06:15:00|109.24|107.24|108.96|106.96|109.37|107.37|108.96|106.96|0
1705558800000|2024-01-18 06:20:00|109.1|107.1|109.23|107.23|109.37|107.37|108.83|106.83|0
1705559100000|2024-01-18 06:25:00|109.37|107.37|109.09|107.09|109.64|107.64|108.82|106.82|0
1705559400000|2024-01-18 06:30:00|108.96|106.96|109.5|107.5|109.5|107.5|108.28|106.28|0
1705559700000|2024-01-18 06:35:00|109.57|107.57|109.63|107.63|109.77|107.77|109.36|107.36|0
1705560000000|2024-01-18 06:40:00|110.38|108.38|110.24|108.24|110.66|108.66|109.97|107.97|0
1705560300000|2024-01-18 06:45:00|110.17|108.17|110.44|108.44|110.51|108.51|110.11|108.11|0
1705560600000|2024-01-18 06:50:00|110.38|108.38|110.44|108.44|110.58|108.58|110.24|108.24|0
1705560900000|2024-01-18 06:55:00|110.37|108.37|110.23|108.23|110.51|108.51|110.1|108.1|0
1705561200000|2024-01-18 07:00:00|110.1|108.1|110.78|108.78|110.78|108.78|110.03|108.03|0
1705561500000|2024-01-18 07:05:00|110.64|108.64|110.5|108.5|110.64|108.64|110.23|108.23|0
1705561800000|2024-01-18 07:10:00|110.64|108.64|109.68|107.68|110.77|108.77|109.68|107.68|0
1705562100000|2024-01-18 07:15:00|109.55|107.55|109.68|107.68|110.09|108.09|109.41|107.41|0
1705562400000|2024-01-18 07:20:00|109.74|107.74|110.36|108.36|110.42|108.42|109.54|107.54|0
1705562700000|2024-01-18 07:25:00|110.22|108.22|109.67|107.67|110.22|108.22|109.54|107.54|0
1705563000000|2024-01-18 07:30:00|109.54|107.54|108.99|106.99|109.67|107.67|108.99|106.99|0
1705563300000|2024-01-18 07:35:00|109.06|107.06|108.18|106.18|109.06|107.06|108.18|106.18|0
1705563600000|2024-01-18 07:40:00|108.04|106.04|108.17|106.17|108.31|106.31|108.04|106.04|0
1705563900000|2024-01-18 07:45:00|108.04|106.04|109.52|107.52|109.66|107.66|107.9|105.9|0
1705564200000|2024-01-18 07:50:00|109.66|107.66|109.66|107.66|110.2|108.2|109.66|107.66|0
1705564500000|2024-01-18 07:55:00|109.52|107.52|105.75|103.75|110.34|108.34|105.48|103.48|0
1705564800000|2024-01-18 08:00:00|105.62|103.62|105.89|103.89|105.89|103.89|105.34|103.34|0
1705565100000|2024-01-18 08:05:00|105.75|103.75|105.07|103.07|106.02|104.02|104.79|102.79|0
1705565400000|2024-01-18 08:10:00|104.93|102.93|105.88|103.88|106.22|104.22|104.66|102.66|0
1705565700000|2024-01-18 08:15:00|105.75|103.75|106.57|104.57|106.98|104.98|105.47|103.47|0
1705566000000|2024-01-18 08:20:00|106.43|104.43|106.15|104.15|106.91|104.91|105.47|103.47|0
1705566300000|2024-01-18 08:25:00|106.01|104.01|106.63|104.63|107.11|105.11|105.74|103.74|0
1705566600000|2024-01-18 08:30:00|106.56|104.56|105.05|103.05|106.84|104.84|104.78|102.78|0
1705566900000|2024-01-18 08:35:00|105.19|103.19|104.78|102.78|105.73|103.73|104.5|102.5|0
1705567200000|2024-01-18 08:40:00|104.71|102.71|105.8|103.8|106|104|104.64|102.64|0
1705567500000|2024-01-18 08:45:00|105.87|103.87|105.59|103.59|106.34|104.34|105.59|103.59|0
1705567800000|2024-01-18 08:50:00|105.45|103.45|105.18|103.18|105.86|103.86|105.04|103.04|0
1705568100000|2024-01-18 08:55:00|105.04|103.04|105.72|103.72|106|104|105.04|103.04|0
1705568400000|2024-01-18 09:00:00|105.86|103.86|106.32|104.32|107.07|105.07|105.49|103.49|0
1705568700000|2024-01-18 09:05:00|106.38|104.38|106.31|104.31|106.46|104.46|105.08|103.08|0
1705569000000|2024-01-18 09:10:00|106.18|104.18|106.59|104.59|107.56|105.56|106.04|104.04|0
1705569300000|2024-01-18 09:15:00|106.73|104.73|105.15|103.15|106.73|104.73|105.01|103.01|0
1705569600000|2024-01-18 09:20:00|105.29|103.29|106.25|104.25|106.25|104.25|105.15|103.15|0
1705569900000|2024-01-18 09:25:00|106.11|104.11|105.83|103.83|106.52|104.52|105.83|103.83|0
1705570200000|2024-01-18 09:30:00|105.97|103.97|105.69|103.69|106.66|104.66|105.69|103.69|0
1705570500000|2024-01-18 09:35:00|105.83|103.83|106.24|104.24|106.8|104.8|105.55|103.55|0
1705570800000|2024-01-18 09:40:00|106.65|104.65|105.96|103.96|107.35|105.35|105.55|103.55|0
1705571100000|2024-01-18 09:45:00|105.82|103.82|105.82|103.82|106.1|104.1|105.55|103.55|0
1705571400000|2024-01-18 09:50:00|105.96|103.96|105.68|103.68|106.1|104.1|105.68|103.68|0
1705571700000|2024-01-18 09:55:00|105.61|103.61|105.68|103.68|105.95|103.95|104.99|102.99|0
1705572000000|2024-01-18 10:00:00|105.81|103.81|105.67|103.67|105.81|103.81|105.54|103.54|0
1705572300000|2024-01-18 10:05:00|105.81|103.81|105.53|103.53|105.81|103.81|105.53|103.53|0
1705572600000|2024-01-18 10:10:00|105.67|103.67|104.84|102.84|105.67|103.67|104.3|102.3|0
1705572900000|2024-01-18 10:15:00|104.98|102.98|105.53|103.53|105.53|103.53|104.91|102.91|0
1705573200000|2024-01-18 10:20:00|105.39|103.39|105.11|103.11|105.8|103.8|104.7|102.7|0
1705573500000|2024-01-18 10:25:00|105.25|103.25|105.52|103.52|105.52|103.52|104.97|102.97|0
1705573800000|2024-01-18 10:30:00|105.38|103.38|105.24|103.24|105.52|103.52|105.11|103.11|0
1705574100000|2024-01-18 10:35:00|104.97|102.97|105.79|103.79|105.79|103.79|104.97|102.97|0
1705574400000|2024-01-18 10:40:00|105.93|103.93|105.93|103.93|105.93|103.93|105.79|103.79|0
1705574700000|2024-01-18 10:45:00|105.79|103.79|105.79|103.79|105.93|103.93|105.51|103.51|0
1705575000000|2024-01-18 10:50:00|105.92|103.92|108|106|108.14|106.14|105.79|103.79|0
1705575300000|2024-01-18 10:55:00|107.86|105.86|108.84|106.84|109.12|107.12|107.86|105.86|0
1705575600000|2024-01-18 11:00:00|108.98|106.98|110.53|108.53|110.53|108.53|108.84|106.84|0
1705575900000|2024-01-18 11:05:00|110.25|108.25|110.3|108.3|110.91|108.91|110.02|108.02|0
1705576200000|2024-01-18 11:10:00|110.44|108.44|111.15|109.15|111.44|109.44|110.23|108.23|0
1705576500000|2024-01-18 11:15:00|111.08|109.08|111.01|109.01|111.15|109.15|110.44|108.44|0
1705576800000|2024-01-18 11:20:00|111.07|109.07|111.29|109.29|111.5|109.5|110.72|108.72|0
1705577100000|2024-01-18 11:25:00|111.43|109.43|111.43|109.43|111.57|109.57|110.86|108.86|0
1705577400000|2024-01-18 11:30:00|111.29|109.29|111.28|109.28|112|110|111|109|0
1705577700000|2024-01-18 11:35:00|111.42|109.42|111.14|109.14|112.14|110.14|111.14|109.14|0
1705578000000|2024-01-18 11:40:00|111.28|109.28|113.14|111.14|113.14|111.14|111.28|109.28|0
1705578300000|2024-01-18 11:45:00|113.28|111.28|112.41|110.41|113.42|111.42|112.34|110.34|0
1705578600000|2024-01-18 11:50:00|112.34|110.34|112.05|110.05|112.91|110.91|112.05|110.05|0
1705578900000|2024-01-18 11:55:00|112.19|110.19|112.76|110.76|113.05|111.05|112.05|110.05|0
1705579200000|2024-01-18 12:00:00|112.91|110.91|113.33|111.33|114.49|112.49|112.9|110.9|0
1705579500000|2024-01-18 12:05:00|113.48|111.48|113.83|111.83|114.92|112.92|113.48|111.48|0
1705579800000|2024-01-18 12:10:00|113.76|111.76|114.34|112.34|114.78|112.78|113.62|111.62|0
1705580100000|2024-01-18 12:15:00|114.19|112.19|114.71|112.71|114.86|112.86|113.33|111.33|0
1705580400000|2024-01-18 12:20:00|114.78|112.78|115.58|113.58|115.58|113.58|114.71|112.71|0
1705580700000|2024-01-18 12:25:00|115.72|113.72|114.92|112.92|116.01|114.01|114.85|112.85|0
1705581000000|2024-01-18 12:30:00|114.99|112.99|114.85|112.85|115.57|113.57|114.7|112.7|0
1705581300000|2024-01-18 12:35:00|114.99|112.99|115.86|113.86|116.3|114.3|114.85|112.85|0
1705581600000|2024-01-18 12:40:00|115.71|113.71|115.42|113.42|116.07|114.07|114.84|112.84|0
1705581900000|2024-01-18 12:45:00|115.57|113.57|115.13|113.13|116.29|114.29|114.84|112.84|0
1705582200000|2024-01-18 12:50:00|115.27|113.27|115.34|113.34|115.56|113.56|115.13|113.13|0
1705582500000|2024-01-18 12:55:00|115.13|113.13|114.32|112.32|115.13|113.13|114.11|112.11|0
1705582800000|2024-01-18 13:00:00|114.26|112.26|114.83|112.83|115.12|113.12|113.68|111.68|0
1705583100000|2024-01-18 13:05:00|114.9|112.9|114.97|112.97|115.41|113.41|114.68|112.68|0
1705583400000|2024-01-18 13:10:00|114.83|112.83|114.97|112.97|115.41|113.41|114.68|112.68|0
1705583700000|2024-01-18 13:15:00|115.11|113.11|115.98|113.98|116.05|114.05|115.11|113.11|0
1705584000000|2024-01-18 13:20:00|116.13|114.13|115.69|113.69|116.13|114.13|115.69|113.69|0
1705584300000|2024-01-18 13:25:00|115.54|113.54|115.9|113.9|116.12|114.12|115.18|113.18|0
1705584600000|2024-01-18 13:30:00|114.16|112.16|115.54|113.54|115.98|113.98|113.52|111.52|0
1705584900000|2024-01-18 13:35:00|115.68|113.68|114.96|112.96|118.91|116.91|114.96|112.96|0
1705585200000|2024-01-18 13:40:00|115.1|113.1|111.51|109.51|115.25|113.25|111.22|109.22|0
1705585500000|2024-01-18 13:45:00|111.37|109.37|112.65|110.65|112.79|110.79|111.22|109.22|0
1705585800000|2024-01-18 13:50:00|112.5|110.5|112.5|110.5|113.22|111.22|112.07|110.07|0
1705586100000|2024-01-18 13:55:00|112.36|110.36|110.51|108.51|112.36|110.36|110.37|108.37|0
1705586400000|2024-01-18 14:00:00|110.65|108.65|111.92|109.92|112.64|110.64|110.65|108.65|0
1705586700000|2024-01-18 14:05:00|112.07|110.07|113.21|111.21|113.21|111.21|111.78|109.78|0
1705587000000|2024-01-18 14:10:00|113.07|111.07|115.37|113.37|115.81|113.81|113.07|111.07|0
1705587300000|2024-01-18 14:15:00|115.52|113.52|114.36|112.36|115.66|113.66|114.21|112.21|0
1705587600000|2024-01-18 14:20:00|114.21|112.21|112.77|110.77|114.21|112.21|111.49|109.49|0
1705587900000|2024-01-18 14:25:00|112.63|110.63|112.05|110.05|113.2|111.2|110.98|108.98|0
1705588200000|2024-01-18 14:30:00|112.91|110.91|113.34|111.34|114.35|112.35|111.62|109.62|0
1705588500000|2024-01-18 14:35:00|113.63|111.63|112.91|110.91|114.78|112.78|110.63|108.63|0
1705588800000|2024-01-18 14:40:00|113.19|111.19|110.95|108.95|114.78|112.78|110.1|108.1|0
1705589100000|2024-01-18 14:45:00|110.24|108.24|110.31|108.31|111.67|109.67|108.83|106.83|0
1705589400000|2024-01-18 14:50:00|110.38|108.38|108.83|106.83|110.67|108.67|108.26|106.26|0
1705589700000|2024-01-18 14:55:00|108.69|106.69|110.87|108.87|111.09|109.09|108.4|106.4|0
1705590000000|2024-01-18 15:00:00|111.09|109.09|108.96|106.96|112.23|110.23|108.26|106.26|0
1705590300000|2024-01-18 15:05:00|109.24|107.24|109.38|107.38|110.94|108.94|108.96|106.96|0
1705590600000|2024-01-18 15:10:00|109.52|107.52|112.65|110.65|112.8|110.8|109.24|107.24|0
1705590900000|2024-01-18 15:15:00|112.37|110.37|110.94|108.94|113.52|111.52|110.51|108.51|0
1705591200000|2024-01-18 15:20:00|111.08|109.08|111.79|109.79|112.08|110.08|109.09|107.09|0
1705591500000|2024-01-18 15:25:00|111.65|109.65|112.65|110.65|113.66|111.66|111.36|109.36|0
1705591800000|2024-01-18 15:30:00|112.93|110.93|113.51|111.51|114.09|112.09|110.5|108.5|0
1705592100000|2024-01-18 15:35:00|113.36|111.36|114.95|112.95|116.27|114.27|113.07|111.07|0
1705592400000|2024-01-18 15:40:00|115.24|113.24|115.68|113.68|115.97|113.97|113.79|111.79|0
1705592700000|2024-01-18 15:45:00|115.53|113.53|116.26|114.26|116.26|114.26|114.08|112.08|0
1705593000000|2024-01-18 15:50:00|116.41|114.41|115.09|113.09|116.7|114.7|114.08|112.08|0
1705593300000|2024-01-18 15:55:00|115.01|113.01|114.2|112.2|115.38|113.38|112.76|110.76|0
1705593600000|2024-01-18 16:00:00|113.62|111.62|110.91|108.91|114.2|112.2|110.77|108.77|0
1705593900000|2024-01-18 16:05:00|111.05|109.05|112.76|110.76|113.47|111.47|110.91|108.91|0
1705594200000|2024-01-18 16:10:00|112.9|110.9|113.9|111.9|114.33|112.33|112.61|110.61|0
1705594500000|2024-01-18 16:15:00|114.05|112.05|115.63|113.63|115.92|113.92|113.61|111.61|0
1705594800000|2024-01-18 16:20:00|115.34|113.34|115.92|113.92|116.65|114.65|115.05|113.05|0
1705595100000|2024-01-18 16:25:00|116.06|114.06|116.64|114.64|117.08|115.08|115.34|113.34|0
1705595400000|2024-01-18 16:30:00|116.93|114.93|117.96|115.96|118.1|116.1|116.21|114.21|0
1705595700000|2024-01-18 16:35:00|118.1|116.1|117.51|115.51|118.54|116.54|117.51|115.51|0
1705596000000|2024-01-18 16:40:00|117.44|115.44|115.62|113.62|117.44|115.44|115.18|113.18|0
1705596300000|2024-01-18 16:45:00|115.76|113.76|114.09|112.09|116.34|114.34|113.74|111.74|0
1705596600000|2024-01-18 16:50:00|114.03|112.03|116.48|114.48|117.21|115.21|114.03|112.03|0
1705596900000|2024-01-18 16:55:00|116.55|114.55|115.32|113.32|116.63|114.63|115.03|113.03|0
1705597200000|2024-01-18 17:00:00|115.46|113.46|109.19|107.19|115.75|113.75|109.05|107.05|0
1705597500000|2024-01-18 17:05:00|109.05|107.05|110.17|108.17|110.6|108.6|108.77|106.77|0
1705597800000|2024-01-18 17:10:00|110.03|108.03|109.89|107.89|110.45|108.45|107.37|105.37|0
1705598100000|2024-01-18 17:15:00|109.74|107.74|109.6|107.6|111.87|109.87|109.18|107.18|0
1705598400000|2024-01-18 17:20:00|109.74|107.74|108.9|106.9|110.31|108.31|108.48|106.48|0
1705598700000|2024-01-18 17:25:00|109.04|107.04|110.16|108.16|110.58|108.58|108.76|106.76|0
1705599000000|2024-01-18 17:30:00|110.3|108.3|107.36|105.36|110.3|108.3|107.22|105.22|0
1705599300000|2024-01-18 17:35:00|107.5|105.5|109.59|107.59|109.59|107.59|106.94|104.94|0
1705599600000|2024-01-18 17:40:00|109.45|107.45|109.73|107.73|110.15|108.15|108.19|106.19|0
1705599900000|2024-01-18 17:45:00|109.59|107.59|110.29|108.29|110.57|108.57|109.59|107.59|0
1705600200000|2024-01-18 17:50:00|110.15|108.15|108.6|106.6|110.57|108.57|107.9|105.9|0
1705600500000|2024-01-18 17:55:00|108.46|106.46|107.9|105.9|108.88|106.88|107.21|105.21|0
1705600800000|2024-01-18 18:00:00|107.76|105.76|105.82|103.82|107.76|105.76|105.41|103.41|0
1705601100000|2024-01-18 18:05:00|105.96|103.96|106.37|104.37|106.57|104.57|103.97|101.97|0
1705601400000|2024-01-18 18:10:00|106.23|104.23|105.68|103.68|106.51|104.51|104.58|102.58|0
1705601700000|2024-01-18 18:15:00|105.4|103.4|105.4|103.4|106.64|104.64|104.71|102.71|0
1705602000000|2024-01-18 18:20:00|105.12|103.12|106.05|104.05|107.02|105.02|102.39|100.39|0
1705602300000|2024-01-18 18:25:00|105.64|103.64|105.91|103.91|107.29|105.29|104.96|102.96|0
1705602600000|2024-01-18 18:30:00|105.78|103.78|108.68|106.68|108.95|106.95|105.78|103.78|0
1705602900000|2024-01-18 18:35:00|108.81|106.81|110.91|108.91|111.06|109.06|108.46|106.46|0
1705603200000|2024-01-18 18:40:00|111.06|109.06|112.33|110.33|112.9|110.9|110.21|108.21|0
1705603500000|2024-01-18 18:45:00|112.61|110.61|112.47|110.47|113.04|111.04|111.48|109.48|0
1705603800000|2024-01-18 18:50:00|112.32|110.32|113.32|111.32|113.75|111.75|112.32|110.32|0
1705604100000|2024-01-18 18:55:00|113.18|111.18|113.03|111.03|113.89|111.89|112.89|110.89|0
1705604400000|2024-01-18 19:00:00|113.46|111.46|113.55|111.55|113.99|111.99|111.55|109.55|0
1705604700000|2024-01-18 19:05:00|113.41|111.41|114.34|112.34|114.71|112.71|113.41|111.41|0
1705605000000|2024-01-18 19:10:00|114.27|112.27|115.72|113.72|116.16|114.16|114.13|112.13|0
1705605300000|2024-01-18 19:15:00|115.87|113.87|116.6|114.6|117.48|115.48|115.58|113.58|0
1705605600000|2024-01-18 19:20:00|116.75|114.75|120.29|118.29|120.89|118.89|115.87|113.87|0
1705605900000|2024-01-18 19:25:00|120.44|118.44|122.71|120.71|123.72|121.72|119.69|117.69|0
1705606200000|2024-01-18 19:30:00|122.86|120.86|122.71|120.71|124.52|122.52|122.56|120.56|0
1705606500000|2024-01-18 19:35:00|122.56|120.56|122.86|120.86|124.21|122.21|122.56|120.56|0
1705606800000|2024-01-18 19:40:00|123.01|121.01|121.65|119.65|124.19|122.19|121.36|119.36|0
1705607100000|2024-01-18 19:45:00|121.57|119.57|121.8|119.8|122.84|120.84|119.29|117.29|0
1705607400000|2024-01-18 19:50:00|122.09|120.09|123.58|121.58|124.78|122.78|121.8|119.8|0
1705607700000|2024-01-18 19:55:00|123.88|121.88|124.1|122.1|124.78|122.78|122.98|120.98|0
1705608000000|2024-01-18 20:00:00|124.03|122.03|124.48|122.48|124.78|122.78|123.13|121.13|0
1705608300000|2024-01-18 20:05:00|124.33|122.33|126.59|124.59|127.04|125.04|123.73|121.73|0
1705608600000|2024-01-18 20:10:00|126.89|124.89|125.68|123.68|127.19|125.19|125.68|123.68|0
1705608900000|2024-01-18 20:15:00|125.53|123.53|125.52|123.52|127.19|125.19|125.52|123.52|0
1705609200000|2024-01-18 20:20:00|125.37|123.37|126.58|124.58|127.49|125.49|125.29|123.29|0
1705609500000|2024-01-18 20:25:00|126.73|124.73|128.1|126.1|128.1|126.1|126.58|124.58|0
1705609800000|2024-01-18 20:30:00|128.25|126.25|128.1|126.1|128.71|126.71|127.33|125.33|0
1705610100000|2024-01-18 20:35:00|127.94|125.94|126.12|124.12|128.4|126.4|126.12|124.12|0
1705610400000|2024-01-18 20:40:00|125.66|123.66|127.78|125.78|128.09|126.09|125.06|123.06|0
1705610700000|2024-01-18 20:45:00|127.63|125.63|128.01|126.01|129.01|127.01|127.48|125.48|0
1705611000000|2024-01-18 20:50:00|128.24|126.24|128.85|126.85|131.93|129.93|127.93|125.93|0
1705611300000|2024-01-18 20:55:00|129|127|128.08|126.08|129.92|127.92|127.02|125.02|0
1705611600000|2024-01-18 21:00:00|128.54|126.54|126.56|124.56|128.54|126.54|125.8|123.8|0
1705611900000|2024-01-18 21:05:00|126.41|124.41|127.31|125.31|127.31|125.31|126.1|124.1|0
1705612200000|2024-01-18 21:10:00|127.16|125.16|127.46|125.46|127.46|125.46|126.4|124.4|0
1705612500000|2024-01-18 21:15:00|127.72|125.52|128.78|126.58|128.78|126.58|127.72|125.52|0
1705612800000|2024-01-18 21:20:00|128.94|126.74|129.24|127.04|129.86|127.66|128.93|126.73|0
1705613100000|2024-01-18 21:25:00|129.31|127.11|129.54|127.34|129.54|127.34|129.08|126.88|0
1705613400000|2024-01-18 21:30:00|129.39|127.19|129.54|127.34|129.54|127.34|129.23|127.03|0
1705613700000|2024-01-18 21:35:00|129.46|127.26|129.23|127.03|129.54|127.34|129.08|126.88|0
1705614000000|2024-01-18 21:40:00|129.15|126.95|128.92|126.72|129.23|127.03|128.92|126.72|0
1705614300000|2024-01-18 21:45:00|128.77|126.57|128.92|126.72|129.07|126.87|128.46|126.26|0
1705614600000|2024-01-18 21:50:00|129.07|126.87|129.38|127.18|129.53|127.33|128.92|126.72|0
1705614900000|2024-01-18 21:55:00|129.53|127.33|128.37|126.17|129.53|127.33|128.3|126.1|0
1705615200000|2024-01-18 22:00:00|128.49|126.29|128.56|126.36|128.69|126.49|128.33|126.13|0
1705615500000|2024-01-18 22:05:00|128.55|126.35|128.55|126.35|128.6|126.4|128.55|126.35|0
1705615800000|2024-01-18 22:10:00|128.53|126.33|128.57|126.37|128.62|126.42|128.53|126.33|0
1705616100000|2024-01-18 22:15:00|128.55|126.35|128.57|126.37|128.57|126.37|128.52|126.32|0
1705616400000|2024-01-18 22:20:00|128.56|126.36|128.56|126.36|128.56|126.36|128.56|126.36|0
1705616700000|2024-01-18 22:25:00|128.63|126.43|128.65|126.45|128.68|126.48|128.61|126.41|0
1705617000000|2024-01-18 22:30:00|128.67|126.47|128.67|126.47|128.67|126.47|128.65|126.45|0
1705617300000|2024-01-18 22:35:00|128.65|126.45|128.6|126.4|128.65|126.45|128.6|126.4|0
1705617600000|2024-01-18 22:40:00|128.64|126.44|128.64|126.44|128.64|126.44|128.64|126.44|0
1705617900000|2024-01-18 22:45:00|128.6|126.4|128.6|126.4|128.6|126.4|128.6|126.4|0
1705618200000|2024-01-18 22:50:00|128.59|126.39|128.64|126.44|128.64|126.44|128.59|126.39|0
1705618500000|2024-01-18 22:55:00|128.59|126.39|128.7|126.5|128.77|126.57|128.59|126.39|0
1705618800000|2024-01-18 23:00:00|128.65|126.45|127.5|125.3|128.65|126.45|127.12|124.92|0
1705619100000|2024-01-18 23:05:00|127.58|125.38|127.65|125.45|128.26|126.06|127.35|125.15|0
1705619400000|2024-01-18 23:10:00|127.5|125.3|128.41|126.21|128.57|126.37|127.35|125.15|0
1705619700000|2024-01-18 23:15:00|128.26|126.06|128.56|126.36|129.18|126.98|128.11|125.91|0
1705620000000|2024-01-18 23:20:00|128.48|126.28|128.56|126.36|129.02|126.82|128.41|126.21|0
1705620300000|2024-01-18 23:25:00|128.71|126.51|128.56|126.36|128.86|126.66|128.48|126.28|0
1705620600000|2024-01-18 23:30:00|128.48|126.28|128.25|126.05|128.71|126.51|127.94|125.74|0
1705620900000|2024-01-18 23:35:00|128.4|126.2|128.55|126.35|128.71|126.51|128.25|126.05|0
1705621200000|2024-01-18 23:40:00|128.7|126.5|128.7|126.5|129.01|126.81|128.24|126.04|0
1705621500000|2024-01-18 23:45:00|128.85|126.65|128.39|126.19|129.01|126.81|127.94|125.74|0
1705621800000|2024-01-18 23:50:00|128.47|126.27|129.77|127.57|130.08|127.88|128.47|126.27|0
1705622100000|2024-01-18 23:55:00|129.69|127.49|130.69|128.49|130.85|128.65|129.46|127.26|0
1705622400000|2024-01-19 00:00:00|130.54|128.34|130.07|127.87|130.85|128.65|129.92|127.72|0
1705622700000|2024-01-19 00:05:00|130.23|128.03|129.61|127.41|130.38|128.18|129.45|127.25|0
1705623000000|2024-01-19 00:10:00|129.53|127.33|129.14|126.94|129.53|127.33|128.84|126.64|0
1705623300000|2024-01-19 00:15:00|129.06|126.86|129.91|127.71|129.91|127.71|128.84|126.64|0
1705623600000|2024-01-19 00:20:00|130.06|127.86|130.44|128.24|130.68|128.48|130.06|127.86|0
1705623900000|2024-01-19 00:25:00|130.52|128.32|130.83|128.63|130.83|128.63|130.37|128.17|0
1705624200000|2024-01-19 00:30:00|130.98|128.78|130.83|128.63|130.98|128.78|130.52|128.32|0
1705624500000|2024-01-19 00:35:00|130.67|128.47|130.82|128.62|130.98|128.78|130.36|128.16|0
1705624800000|2024-01-19 00:40:00|130.67|128.47|130.05|127.85|130.82|128.62|130.05|127.85|0
1705625100000|2024-01-19 00:45:00|129.9|127.7|129.43|127.23|130.05|127.85|129.28|127.08|0
1705625400000|2024-01-19 00:50:00|129.28|127.08|129.58|127.38|129.58|127.38|129.2|127|0
1705625700000|2024-01-19 00:55:00|129.43|127.23|129.89|127.69|130.04|127.84|129.43|127.23|0
1705626000000|2024-01-19 01:00:00|130.04|127.84|130.66|128.46|130.66|128.46|130.04|127.84|0
1705626300000|2024-01-19 01:05:00|130.5|128.3|129.57|127.37|130.5|128.3|129.12|126.92|0
1705626600000|2024-01-19 01:10:00|129.73|127.53|130.03|127.83|130.5|128.3|129.57|127.37|0
1705626900000|2024-01-19 01:15:00|130.11|127.91|128.96|126.76|130.19|127.99|128.65|126.45|0
1705627200000|2024-01-19 01:20:00|128.8|126.6|128.19|125.99|128.96|126.76|127.88|125.68|0
1705627500000|2024-01-19 01:25:00|128.03|125.83|128.18|125.98|128.64|126.44|127.42|125.22|0
1705627800000|2024-01-19 01:30:00|128.24|126.24|128.85|126.85|128.92|126.92|127.93|125.93|0
1705628100000|2024-01-19 01:35:00|128.69|126.69|129.77|127.77|129.77|127.77|128.69|126.69|0
1705628400000|2024-01-19 01:40:00|129.69|127.69|129.38|127.38|129.77|127.77|129.3|127.3|0
1705628700000|2024-01-19 01:45:00|129.46|127.46|129.45|127.45|129.61|127.61|129.15|127.15|0
1705629000000|2024-01-19 01:50:00|129.3|127.3|130.07|128.07|130.22|128.22|129.3|127.3|0
1705629300000|2024-01-19 01:55:00|130.22|128.22|130.37|128.37|130.53|128.53|129.91|127.91|0
1705629600000|2024-01-19 02:00:00|130.22|128.22|130.06|128.06|130.53|128.53|129.91|127.91|0
1705629900000|2024-01-19 02:05:00|130.21|128.21|130.06|128.06|130.37|128.37|129.44|127.44|0
1705630200000|2024-01-19 02:10:00|129.98|127.98|130.21|128.21|130.52|128.52|129.44|127.44|0
1705630500000|2024-01-19 02:15:00|130.36|128.36|129.74|127.74|130.36|128.36|129.74|127.74|0
1705630800000|2024-01-19 02:20:00|129.82|127.82|130.05|128.05|130.05|128.05|129.28|127.28|0
1705631100000|2024-01-19 02:25:00|129.97|127.97|130.05|128.05|130.36|128.36|129.59|127.59|0
1705631400000|2024-01-19 02:30:00|129.89|127.89|130.04|128.04|130.2|128.2|129.58|127.58|0
1705631700000|2024-01-19 02:35:00|129.89|127.89|129.73|127.73|129.89|127.89|129.58|127.58|0
1705632000000|2024-01-19 02:40:00|129.58|127.58|129.65|127.65|129.89|127.89|129.27|127.27|0
1705632300000|2024-01-19 02:45:00|129.73|127.73|131.12|129.12|131.27|129.27|129.73|127.73|0
1705632600000|2024-01-19 02:50:00|131.04|129.04|130.57|128.57|131.27|129.27|130.34|128.34|0
1705632900000|2024-01-19 02:55:00|130.65|128.65|130.65|128.65|130.8|128.8|130.34|128.34|0
1705633200000|2024-01-19 03:00:00|130.49|128.49|131.26|129.26|131.57|129.57|130.49|128.49|0
1705633500000|2024-01-19 03:05:00|131.42|129.42|131.11|129.11|131.42|129.42|130.8|128.8|0
1705633800000|2024-01-19 03:10:00|131.03|129.03|131.02|129.02|131.26|129.26|130.95|128.95|0
1705634100000|2024-01-19 03:15:00|130.95|128.95|131.1|129.1|131.26|129.26|130.95|128.95|0
1705634400000|2024-01-19 03:20:00|130.95|128.95|130.48|128.48|131.02|129.02|130.32|128.32|0
1705634700000|2024-01-19 03:25:00|130.4|128.4|130.63|128.63|130.63|128.63|130.32|128.32|0
1705635000000|2024-01-19 03:30:00|130.48|128.48|130.63|128.63|130.78|128.78|130.17|128.17|0
1705635300000|2024-01-19 03:35:00|130.47|128.47|130.93|128.93|130.93|128.93|130.47|128.47|0
1705635600000|2024-01-19 03:40:00|130.78|128.78|130.62|128.62|130.93|128.93|130.47|128.47|0
1705635900000|2024-01-19 03:45:00|130.78|128.78|130.77|128.77|130.78|128.78|130.31|128.31|0
1705636200000|2024-01-19 03:50:00|130.62|128.62|130.93|128.93|131|129|130.62|128.62|0
1705636500000|2024-01-19 03:55:00|131.08|129.08|131.08|129.08|131.23|129.23|130.92|128.92|0
1705636800000|2024-01-19 04:00:00|131.23|129.23|130.92|128.92|131.23|129.23|130.77|128.77|0
1705637100000|2024-01-19 04:05:00|131.08|129.08|130.76|128.76|131.23|129.23|130.76|128.76|0
1705637400000|2024-01-19 04:10:00|130.61|128.61|130.45|128.45|130.61|128.61|130.45|128.45|0
1705637700000|2024-01-19 04:15:00|130.61|128.61|130.76|128.76|130.76|128.76|130.45|128.45|0
1705638000000|2024-01-19 04:20:00|130.91|128.91|130.91|128.91|131.07|129.07|130.6|128.6|0
1705638300000|2024-01-19 04:25:00|130.75|128.75|130.44|128.44|130.91|128.91|130.44|128.44|0
1705638600000|2024-01-19 04:30:00|130.6|128.6|130.29|128.29|130.6|128.6|130.13|128.13|0
1705638900000|2024-01-19 04:35:00|130.21|128.21|130.59|128.59|130.59|128.59|130.13|128.13|0
1705639200000|2024-01-19 04:40:00|130.67|128.67|130.74|128.74|130.75|128.75|130.59|128.59|0
1705639500000|2024-01-19 04:45:00|130.59|128.59|130.43|128.43|130.59|128.59|130.43|128.43|0
1705639800000|2024-01-19 04:50:00|130.28|128.28|130.27|128.27|130.43|128.43|130.12|128.12|0
1705640100000|2024-01-19 04:55:00|130.19|128.19|130.27|128.27|130.27|128.27|130.12|128.12|0
1705640400000|2024-01-19 05:00:00|130.43|128.43|130.89|128.89|131.04|129.04|130.43|128.43|0
1705640700000|2024-01-19 05:05:00|130.73|128.73|130.58|128.58|130.73|128.73|130.27|128.27|0
1705641000000|2024-01-19 05:10:00|130.57|128.57|130.88|128.88|130.88|128.88|130.42|128.42|0
1705641300000|2024-01-19 05:15:00|131.04|129.04|130.57|128.57|131.04|129.04|130.49|128.49|0
1705641600000|2024-01-19 05:20:00|130.72|128.72|130.72|128.72|130.88|128.88|130.41|128.41|0
1705641900000|2024-01-19 05:25:00|130.64|128.64|130.87|128.87|130.87|128.87|130.57|128.57|0
1705642200000|2024-01-19 05:30:00|131.03|129.03|130.25|128.25|131.03|129.03|130.25|128.25|0
1705642500000|2024-01-19 05:35:00|130.1|128.1|129.48|127.48|130.41|128.41|129.33|127.33|0
1705642800000|2024-01-19 05:40:00|129.32|127.32|129.63|127.63|129.63|127.63|129.17|127.17|0
1705643100000|2024-01-19 05:45:00|129.48|127.48|129.32|127.32|129.48|127.48|129.17|127.17|0
1705643400000|2024-01-19 05:50:00|129.47|127.47|129.01|127.01|129.55|127.55|128.86|126.86|0
1705643700000|2024-01-19 05:55:00|128.93|126.93|128.77|126.77|129.01|127.01|128.55|126.55|0
1705644000000|2024-01-19 06:00:00|128.7|126.7|129|127|129.16|127.16|128.54|126.54|0
1705644300000|2024-01-19 06:05:00|129.16|127.16|129.62|127.62|129.93|127.93|129|127|0
1705644600000|2024-01-19 06:10:00|129.77|127.77|130.23|128.23|130.23|128.23|129.38|127.38|0
1705644900000|2024-01-19 06:15:00|130.08|128.08|130.38|128.38|130.38|128.38|130.07|128.07|0
1705645200000|2024-01-19 06:20:00|130.23|128.23|130.22|128.22|130.38|128.38|130.07|128.07|0
1705645500000|2024-01-19 06:25:00|130.07|128.07|129.61|127.61|130.38|128.38|129.61|127.61|0
1705645800000|2024-01-19 06:30:00|129.6|127.6|129.76|127.76|130.07|128.07|129.45|127.45|0
1705646100000|2024-01-19 06:35:00|129.91|127.91|130.22|128.22|130.37|128.37|129.76|127.76|0
1705646400000|2024-01-19 06:40:00|130.06|128.06|130.21|128.21|130.99|128.99|129.91|127.91|0
1705646700000|2024-01-19 06:45:00|130.37|128.37|130.37|128.37|130.52|128.52|130.21|128.21|0
1705647000000|2024-01-19 06:50:00|130.52|128.52|130.36|128.36|130.52|128.52|130.21|128.21|0
1705647300000|2024-01-19 06:55:00|130.21|128.21|130.51|128.51|130.67|128.67|130.21|128.21|0
1705647600000|2024-01-19 07:00:00|130.21|128.21|130.36|128.36|130.51|128.51|129.59|127.59|0
1705647900000|2024-01-19 07:05:00|130.2|128.2|130.35|128.35|130.82|128.82|129.74|127.74|0
1705648200000|2024-01-19 07:10:00|130.2|128.2|129.89|127.89|130.2|128.2|129.58|127.58|0
1705648500000|2024-01-19 07:15:00|129.96|127.96|134|132|134.09|132.09|129.89|127.89|0
1705648800000|2024-01-19 07:20:00|133.93|131.93|132.99|130.99|134.24|132.24|132.52|130.52|0
1705649100000|2024-01-19 07:25:00|133.14|131.14|132.98|130.98|133.14|131.14|132.05|130.05|0
1705649400000|2024-01-19 07:30:00|133.14|131.14|133.45|131.45|134.08|132.08|132.83|130.83|0
1705649700000|2024-01-19 07:35:00|133.37|131.37|135.15|133.15|135.85|133.85|133.29|131.29|0
1705650000000|2024-01-19 07:40:00|135.22|133.22|135.14|133.14|135.46|133.46|134.68|132.68|0
1705650300000|2024-01-19 07:45:00|134.99|132.99|135.14|133.14|135.14|133.14|134.05|132.05|0
1705650600000|2024-01-19 07:50:00|134.98|132.98|135.77|133.77|135.77|133.77|134.98|132.98|0
1705650900000|2024-01-19 07:55:00|135.61|133.61|135.05|133.05|135.61|133.61|134.9|132.9|0
1705651200000|2024-01-19 08:00:00|134.82|132.82|134.66|132.66|135.45|133.45|134.35|132.35|0
1705651500000|2024-01-19 08:05:00|134.82|132.82|133.72|131.72|134.98|132.98|133.56|131.56|0
1705651800000|2024-01-19 08:10:00|133.8|131.8|134.66|132.66|134.66|132.66|133.25|131.25|0
1705652100000|2024-01-19 08:15:00|134.81|132.81|134.42|132.42|135.28|133.28|133.72|131.72|0
1705652400000|2024-01-19 08:20:00|134.5|132.5|135.28|133.28|135.28|133.28|133.87|131.87|0
1705652700000|2024-01-19 08:25:00|135.08|133.08|133.98|131.98|135.08|133.08|133.98|131.98|0
1705653000000|2024-01-19 08:30:00|133.82|131.82|133.5|131.5|133.82|131.82|132.41|130.41|0
1705653300000|2024-01-19 08:35:00|133.35|131.35|133.81|131.81|133.97|131.97|132.8|130.8|0
1705653600000|2024-01-19 08:40:00|133.97|131.97|133.5|131.5|134.13|132.13|132.72|130.72|0
1705653900000|2024-01-19 08:45:00|133.34|131.34|134.75|132.75|134.75|132.75|132.87|130.87|0
1705654200000|2024-01-19 08:50:00|134.83|132.83|135.06|133.06|135.22|133.22|134.59|132.59|0
1705654500000|2024-01-19 08:55:00|134.98|132.98|136.64|134.64|136.64|134.64|134.9|132.9|0
1705654800000|2024-01-19 09:00:00|136.48|134.48|137.75|135.75|138.06|136.06|136.24|134.24|0
1705655100000|2024-01-19 09:05:00|137.59|135.59|138.06|136.06|138.06|136.06|136.79|134.79|0
1705655400000|2024-01-19 09:10:00|137.9|135.9|139.98|137.98|139.98|137.98|137.42|135.42|0
1705655700000|2024-01-19 09:15:00|140.14|138.14|139.81|137.81|140.46|138.46|139.65|137.65|0
1705656000000|2024-01-19 09:20:00|139.73|137.73|140.94|138.94|141.1|139.1|139.73|137.73|0
1705656300000|2024-01-19 09:25:00|140.77|138.77|140.85|138.85|141.26|139.26|140.61|138.61|0
1705656600000|2024-01-19 09:30:00|140.77|138.77|138.69|136.69|140.77|138.77|138.69|136.69|0
1705656900000|2024-01-19 09:35:00|138.53|136.53|137.57|135.57|138.53|136.53|137.25|135.25|0
1705657200000|2024-01-19 09:40:00|137.41|135.41|136.61|134.61|137.41|135.41|136.45|134.45|0
1705657500000|2024-01-19 09:45:00|136.53|134.53|137.48|135.48|137.56|135.56|136.3|134.3|0
1705657800000|2024-01-19 09:50:00|137.4|135.4|138.5|136.5|138.98|136.98|137.09|135.09|0
1705658100000|2024-01-19 09:55:00|138.66|136.66|139.94|137.94|139.94|137.94|138.66|136.66|0
1705658400000|2024-01-19 10:00:00|139.86|137.86|139.62|137.62|139.86|137.86|138.98|136.98|0
1705658700000|2024-01-19 10:05:00|139.46|137.46|139.78|137.78|140.1|138.1|139.3|137.3|0
1705659000000|2024-01-19 10:10:00|139.62|137.62|139.61|137.61|140.1|138.1|139.3|137.3|0
1705659300000|2024-01-19 10:15:00|139.45|137.45|138.81|136.81|139.45|137.45|138.01|136.01|0
1705659600000|2024-01-19 10:20:00|138.97|136.97|138.97|136.97|139.45|137.45|138.81|136.81|0
1705659900000|2024-01-19 10:25:00|138.81|136.81|138.64|136.64|138.81|136.81|138.01|136.01|0
1705660200000|2024-01-19 10:30:00|138.72|136.72|138.8|136.8|138.96|136.96|138.16|136.16|0
1705660500000|2024-01-19 10:35:00|138.64|136.64|139.92|137.92|140.24|138.24|138.64|136.64|0
1705660800000|2024-01-19 10:40:00|140.08|138.08|140.3|138.3|140.46|138.46|139.76|137.76|0
1705661100000|2024-01-19 10:45:00|140.21|138.21|140.85|138.85|140.85|138.85|140.13|138.13|0
1705661400000|2024-01-19 10:50:00|141.1|139.1|141.33|139.33|141.58|139.58|140.61|138.61|0
1705661700000|2024-01-19 10:55:00|141.25|139.25|140.93|138.93|142.06|140.06|140.93|138.93|0
1705662000000|2024-01-19 11:00:00|140.77|138.77|141.09|139.09|141.57|139.57|140.29|138.29|0
1705662300000|2024-01-19 11:05:00|141.25|139.25|141.57|139.57|141.73|139.73|141.09|139.09|0
1705662600000|2024-01-19 11:10:00|141.73|139.73|142.21|140.21|142.53|140.53|141.57|139.57|0
1705662900000|2024-01-19 11:15:00|142.05|140.05|141.72|139.72|142.37|140.37|141.4|139.4|0
1705663200000|2024-01-19 11:20:00|141.64|139.64|142.2|140.2|142.37|140.37|141.4|139.4|0
1705663500000|2024-01-19 11:25:00|142.04|140.04|141.88|139.88|142.04|140.04|141.56|139.56|0
1705663800000|2024-01-19 11:30:00|141.72|139.72|143.82|141.82|143.98|141.98|141.72|139.72|0
1705664100000|2024-01-19 11:35:00|143.66|141.66|144.16|142.16|144.35|142.35|143.49|141.49|0
1705664400000|2024-01-19 11:40:00|144|142|144.16|142.16|144.4|142.4|143.67|141.67|0
1705664700000|2024-01-19 11:45:00|144.24|142.24|143.99|141.99|144.32|142.32|143.83|141.83|0
1705665000000|2024-01-19 11:50:00|144.16|142.16|142.86|140.86|144.16|142.16|142.86|140.86|0
1705665300000|2024-01-19 11:55:00|142.69|140.69|143.74|141.74|143.99|141.99|142.69|140.69|0
1705665600000|2024-01-19 12:00:00|143.66|141.66|143.5|141.5|143.83|141.83|142.69|140.69|0
1705665900000|2024-01-19 12:05:00|143.34|141.34|143.01|141.01|143.82|141.82|143.01|141.01|0
1705666200000|2024-01-19 12:10:00|142.85|140.85|142.85|140.85|143.01|141.01|142.2|140.2|0
1705666500000|2024-01-19 12:15:00|142.68|140.68|141.87|139.87|142.92|140.92|141.87|139.87|0
1705666800000|2024-01-19 12:20:00|142.03|140.03|141.39|139.39|142.2|140.2|141.23|139.23|0
1705667100000|2024-01-19 12:25:00|141.47|139.47|141.39|139.39|142.11|140.11|141.22|139.22|0
1705667400000|2024-01-19 12:30:00|141.22|139.22|141.54|139.54|141.87|139.87|141.06|139.06|0
1705667700000|2024-01-19 12:35:00|141.7|139.7|142.02|140.02|142.03|140.03|141.22|139.22|0
1705668000000|2024-01-19 12:40:00|141.86|139.86|140.73|138.73|141.86|139.86|140.41|138.41|0
1705668300000|2024-01-19 12:45:00|140.41|138.41|141.21|139.21|141.21|139.21|140.41|138.41|0
1705668600000|2024-01-19 12:50:00|141.37|139.37|142.66|140.66|142.99|140.99|141.37|139.37|0
1705668900000|2024-01-19 12:55:00|142.82|140.82|144.12|142.12|144.44|142.44|142.82|140.82|0
1705669200000|2024-01-19 13:00:00|144.28|142.28|145.58|143.58|146.4|144.4|144.28|142.28|0
1705669500000|2024-01-19 13:05:00|145.75|143.75|147.05|145.05|147.22|145.22|145.25|143.25|0
1705669800000|2024-01-19 13:10:00|146.89|144.89|147.38|145.38|147.71|145.71|146.4|144.4|0
1705670100000|2024-01-19 13:15:00|147.54|145.54|147.05|145.05|147.87|145.87|146.88|144.88|0
1705670400000|2024-01-19 13:20:00|147.38|145.38|146.39|144.39|147.54|145.54|146.06|144.06|0
1705670700000|2024-01-19 13:25:00|146.23|144.23|145.27|143.27|146.23|144.23|144.92|142.92|0
1705671000000|2024-01-19 13:30:00|145.1|143.1|145.18|143.18|146.41|144.41|144.45|142.45|0
1705671300000|2024-01-19 13:35:00|145.26|143.26|144.93|142.93|145.59|143.59|144.77|142.77|0
1705671600000|2024-01-19 13:40:00|144.77|142.77|142.99|140.99|144.93|142.93|142.66|140.66|0
1705671900000|2024-01-19 13:45:00|143.15|141.15|143.14|141.14|143.96|141.96|142.82|140.82|0
1705672200000|2024-01-19 13:50:00|143.31|141.31|142.66|140.66|143.31|141.31|142.34|140.34|0
1705672500000|2024-01-19 13:55:00|142.5|140.5|141.77|139.77|142.66|140.66|141.05|139.05|0
1705672800000|2024-01-19 14:00:00|141.69|139.69|141.2|139.2|142.17|140.17|140.24|138.24|0
1705673100000|2024-01-19 14:05:00|141.36|139.36|141.2|139.2|142.33|140.33|140.88|138.88|0
1705673400000|2024-01-19 14:10:00|141.36|139.36|139.44|137.44|141.52|139.52|139.28|137.28|0
1705673700000|2024-01-19 14:15:00|139.2|137.2|139.12|137.12|139.92|137.92|138.96|136.96|0
1705674000000|2024-01-19 14:20:00|138.96|136.96|140.39|138.39|140.39|138.39|138.8|136.8|0
1705674300000|2024-01-19 14:25:00|139.91|137.91|136.26|134.26|139.91|137.91|135.32|133.32|0
1705674600000|2024-01-19 14:30:00|135.79|133.79|132.68|130.68|137.84|135.84|131.97|129.97|0
1705674900000|2024-01-19 14:35:00|132.52|130.52|131.74|129.74|133.62|131.62|131.12|129.12|0
1705675200000|2024-01-19 14:40:00|131.59|129.59|131.27|129.27|132.83|130.83|130.81|128.81|0
1705675500000|2024-01-19 14:45:00|131.12|129.12|132.89|130.89|133.51|131.51|130.26|128.26|0
1705675800000|2024-01-19 14:50:00|133.05|131.05|135.34|133.34|135.81|133.81|131.96|129.96|0
1705676100000|2024-01-19 14:55:00|135.18|133.18|135.96|133.96|136.12|134.12|134.55|132.55|0
1705676400000|2024-01-19 15:00:00|135.88|133.88|137.23|135.23|139.15|137.15|134.86|132.86|0
1705676700000|2024-01-19 15:05:00|137.07|135.07|132.35|130.35|137.55|135.55|131.11|129.11|0
1705677000000|2024-01-19 15:10:00|132.19|130.19|132.97|130.97|134.22|132.22|131.72|129.72|0
1705677300000|2024-01-19 15:15:00|133.13|131.13|135.95|133.95|136.75|134.75|132.81|130.81|0
1705677600000|2024-01-19 15:20:00|136.27|134.27|134.99|132.99|137.54|135.54|133.11|131.11|0
1705677900000|2024-01-19 15:25:00|134.83|132.83|137.05|135.05|137.05|135.05|134.83|132.83|0
1705678200000|2024-01-19 15:30:00|136.73|134.73|133.73|131.73|136.73|134.73|132.94|130.94|0
1705678500000|2024-01-19 15:35:00|133.88|131.88|136.09|134.09|137.04|135.04|133.88|131.88|0
1705678800000|2024-01-19 15:40:00|136.25|134.25|137.99|135.99|137.99|135.99|135.46|133.46|0
1705679100000|2024-01-19 15:45:00|137.83|135.83|136.56|134.56|138.79|136.79|136.56|134.56|0
1705679400000|2024-01-19 15:50:00|136.72|134.72|138.31|136.31|138.31|136.31|135.45|133.45|0
1705679700000|2024-01-19 15:55:00|138.63|136.63|138.94|136.94|140.23|138.23|137.67|135.67|0
1705680000000|2024-01-19 16:00:00|139.1|137.1|139.42|137.42|140.39|138.39|137.35|135.35|0
1705680300000|2024-01-19 16:05:00|139.26|137.26|141.35|139.35|142|140|139.26|137.26|0
1705680600000|2024-01-19 16:10:00|141.51|139.51|142.16|140.16|144.93|142.93|141.51|139.51|0
1705680900000|2024-01-19 16:15:00|142.32|140.32|143.29|141.29|144.6|142.6|142.16|140.16|0
1705681200000|2024-01-19 16:20:00|143.46|141.46|143.78|141.78|143.78|141.78|142.48|140.48|0
1705681500000|2024-01-19 16:25:00|143.94|141.94|142.8|140.8|144.43|142.43|142.48|140.48|0
1705681800000|2024-01-19 16:30:00|142.64|140.64|141.54|139.54|144.03|142.03|141.54|139.54|0
1705682100000|2024-01-19 16:35:00|141.7|139.7|140.57|138.57|141.7|139.7|139.77|137.77|0
1705682400000|2024-01-19 16:40:00|140.41|138.41|140.57|138.57|140.89|138.89|139.13|137.13|0
1705682700000|2024-01-19 16:45:00|140.41|138.41|139.6|137.6|140.73|138.73|138.97|136.97|0
1705683000000|2024-01-19 16:50:00|139.44|137.44|141.37|139.37|142.5|140.5|139.44|137.44|0
1705683300000|2024-01-19 16:55:00|141.21|139.21|143.31|141.31|143.64|141.64|140.56|138.56|0
1705683600000|2024-01-19 17:00:00|143.47|141.47|143.15|141.15|144.29|142.29|142.34|140.34|0
1705683900000|2024-01-19 17:05:00|143.31|141.31|141.85|139.85|143.47|141.47|141.85|139.85|0
1705684200000|2024-01-19 17:10:00|141.76|139.76|142.33|140.33|142.82|140.82|139.43|137.43|0
1705684500000|2024-01-19 17:15:00|142.49|140.49|142.98|140.98|143.95|141.95|142.17|140.17|0
1705684800000|2024-01-19 17:20:00|143.14|141.14|144.93|142.93|145.25|143.25|142.33|140.33|0
1705685100000|2024-01-19 17:25:00|144.76|142.76|146.56|144.56|147.22|145.22|144.6|142.6|0
1705685400000|2024-01-19 17:30:00|146.73|144.73|148.87|146.87|150.28|148.28|146.4|144.4|0
1705685700000|2024-01-19 17:35:00|149.04|147.04|148.37|146.37|150.87|148.87|148.37|146.37|0
1705686000000|2024-01-19 17:40:00|148.54|146.54|149.03|147.03|149.03|147.03|146.23|144.23|0
1705686300000|2024-01-19 17:45:00|148.87|146.87|148.2|146.2|149.03|147.03|147.05|145.05|0
1705686600000|2024-01-19 17:50:00|148.37|146.37|150.53|148.53|150.69|148.69|148.37|146.37|0
1705686900000|2024-01-19 17:55:00|150.69|148.69|152.42|150.42|153.11|151.11|150.52|148.52|0
1705687200000|2024-01-19 18:00:00|152.59|150.59|150.41|148.41|152.59|150.59|149.25|147.25|0
1705687500000|2024-01-19 18:05:00|150.58|148.58|152.49|150.49|153.08|151.08|150.41|148.41|0
1705687800000|2024-01-19 18:10:00|152.58|150.58|154.09|152.09|154.94|152.94|152.24|150.24|0
1705688100000|2024-01-19 18:15:00|154.26|152.26|154.59|152.59|157.14|155.14|154.26|152.26|0
1705688400000|2024-01-19 18:20:00|154.93|152.93|156.79|154.79|157.99|155.99|154.93|152.93|0
1705688700000|2024-01-19 18:25:00|156.96|154.96|157.73|155.73|157.81|155.81|156.28|154.28|0
1705689000000|2024-01-19 18:30:00|157.98|155.98|159|157|159.68|157.68|157.64|155.64|0
1705689300000|2024-01-19 18:35:00|159.17|157.17|161.21|159.21|161.38|159.38|159.17|157.17|0
1705689600000|2024-01-19 18:40:00|161.38|159.38|162.07|160.07|162.24|160.24|160.7|158.7|0
1705689900000|2024-01-19 18:45:00|162.41|160.41|161.55|159.55|162.58|160.58|160.52|158.52|0
1705690200000|2024-01-19 18:50:00|161.72|159.72|161.15|159.15|162.16|160.16|160.35|158.35|0
1705690500000|2024-01-19 18:55:00|161.33|159.33|163.73|161.73|163.9|161.9|161.33|159.33|0
1705690800000|2024-01-19 19:00:00|163.9|161.9|165.26|163.26|165.44|163.44|163.21|161.21|0
1705691100000|2024-01-19 19:05:00|164.92|162.92|166.13|164.13|166.13|164.13|164.74|162.74|0
1705691400000|2024-01-19 19:10:00|165.95|163.95|168.73|166.73|169.08|167.08|165.95|163.95|0
1705691700000|2024-01-19 19:15:00|168.56|166.56|166.12|164.12|169.08|167.08|165.6|163.6|0
1705692000000|2024-01-19 19:20:00|166.29|164.29|167.51|165.51|167.86|165.86|164.91|162.91|0
1705692300000|2024-01-19 19:25:00|167.68|165.68|166.29|164.29|171.36|169.36|165.77|163.77|0
1705692600000|2024-01-19 19:30:00|166.64|164.64|164.38|162.38|167.16|165.16|163.52|161.52|0
1705692900000|2024-01-19 19:35:00|164.56|162.56|166.46|164.46|166.8|164.8|162.15|160.15|0
1705693200000|2024-01-19 19:40:00|166.28|164.28|165.93|163.93|167.85|165.85|164.21|162.21|0
1705693500000|2024-01-19 19:45:00|166.11|164.11|167.15|165.15|167.67|165.67|165.07|163.07|0
1705693800000|2024-01-19 19:50:00|167.32|165.32|166.45|164.45|167.49|165.49|164.89|162.89|0
1705694100000|2024-01-19 19:55:00|166.62|164.62|168.41|166.41|168.5|166.5|166.62|164.62|0
1705694400000|2024-01-19 20:00:00|168.33|166.33|169.2|167.2|170.6|168.6|167.11|165.11|0
1705694700000|2024-01-19 20:05:00|169.37|167.37|168.67|166.67|170.42|168.42|168.5|166.5|0
1705695000000|2024-01-19 20:10:00|168.85|166.85|168.15|166.15|169.19|167.19|167.45|165.45|0
1705695300000|2024-01-19 20:15:00|168.32|166.32|168.32|166.32|169.37|167.37|167.45|165.45|0
1705695600000|2024-01-19 20:20:00|168.14|166.14|165.57|163.57|168.84|166.84|165.05|163.05|0
1705695900000|2024-01-19 20:25:00|165.75|163.75|167.31|165.31|168.18|166.18|165.4|163.4|0
1705696200000|2024-01-19 20:30:00|167.48|165.48|168.26|166.26|168.44|166.44|166.44|164.44|0
1705696500000|2024-01-19 20:35:00|168.35|166.35|167.13|165.13|169.23|167.23|166.78|164.78|0
1705696800000|2024-01-19 20:40:00|166.95|164.95|165.51|163.51|167.82|165.82|165.51|163.51|0
1705697100000|2024-01-19 20:45:00|165.25|163.25|167.16|165.16|167.69|165.69|165.25|163.25|0
1705697400000|2024-01-19 20:50:00|167.86|165.86|169.08|167.08|169.08|167.08|166.12|164.12|0
1705697700000|2024-01-19 20:55:00|168.91|166.91|168.56|166.56|169.26|167.26|166.46|164.46|0
1705698000000|2024-01-19 21:00:00|168.73|166.73|171.01|169.01|171.19|169.19|167.33|165.33|0
1705698300000|2024-01-19 21:05:00|170.84|168.84|170.48|168.48|170.84|168.84|169.96|167.96|0
1705698600000|2024-01-19 21:10:00|170.31|168.31|169.51|167.51|170.31|168.31|169.07|167.07|0
1705887600000|2024-01-22 01:40:00|178.12|176.12|177.5|175.5|178.21|176.21|177.14|175.14|0
1705887900000|2024-01-22 01:45:00|177.68|175.68|178.39|176.39|178.93|176.93|177.32|175.32|0
1705888200000|2024-01-22 01:50:00|178.21|176.21|178.21|176.21|178.39|176.39|177.49|175.49|0
1705888500000|2024-01-22 01:55:00|178.03|176.03|178.2|176.2|178.38|176.38|177.67|175.67|0
1705888800000|2024-01-22 02:00:00|178.38|176.38|177.84|175.84|178.38|176.38|177.31|175.31|0
1705889100000|2024-01-22 02:05:00|178.02|176.02|177.66|175.66|178.2|176.2|177.48|175.48|0
1705889400000|2024-01-22 02:10:00|177.84|175.84|178.73|176.73|178.91|176.91|177.84|175.84|0
1705889700000|2024-01-22 02:15:00|178.82|176.82|179.63|177.63|179.72|177.72|178.55|176.55|0
1705890000000|2024-01-22 02:20:00|179.45|177.45|178.37|176.37|179.63|177.63|178.19|176.19|0
1705890300000|2024-01-22 02:25:00|178.28|176.28|177.29|175.29|178.55|176.55|177.29|175.29|0
1705890600000|2024-01-22 02:30:00|177.47|175.47|176.22|174.22|177.47|175.47|176.04|174.04|0
1705890900000|2024-01-22 02:35:00|176.04|174.04|176.75|174.75|176.93|174.93|176.04|174.04|0
1705891200000|2024-01-22 02:40:00|176.93|174.93|177.28|175.28|177.29|175.29|176.75|174.75|0
1705891500000|2024-01-22 02:45:00|177.46|175.46|178.18|176.18|178.18|176.18|177.28|175.28|0
1705891800000|2024-01-22 02:50:00|178|176|177.82|175.82|178|176|177.64|175.64|0
1705892100000|2024-01-22 02:55:00|177.64|175.64|177.46|175.46|177.82|175.82|177.1|175.1|0
1705892400000|2024-01-22 03:00:00|177.63|175.63|177.45|175.45|177.81|175.81|177.1|175.1|0
1705892700000|2024-01-22 03:05:00|177.27|175.27|176.91|174.91|177.45|175.45|176.74|174.74|0
1705893000000|2024-01-22 03:10:00|177.09|175.09|176.55|174.55|177.09|175.09|176.38|174.38|0
1705893300000|2024-01-22 03:15:00|176.73|174.73|177.09|175.09|177.09|175.09|176.37|174.37|0
1705893600000|2024-01-22 03:20:00|176.91|174.91|176.37|174.37|177.09|175.09|176.37|174.37|0
1705893900000|2024-01-22 03:25:00|176.55|174.55|177.08|175.08|177.26|175.26|176.55|174.55|0
1705894200000|2024-01-22 03:30:00|176.9|174.9|177.44|175.44|177.62|175.62|176.9|174.9|0
1705894500000|2024-01-22 03:35:00|177.26|175.26|177.79|175.79|177.79|175.79|177.26|175.26|0
1705894800000|2024-01-22 03:40:00|177.88|175.88|177.43|175.43|177.88|175.88|177.25|175.25|0
1705895100000|2024-01-22 03:45:00|177.61|175.61|177.79|175.79|178.33|176.33|177.43|175.43|0
1705895400000|2024-01-22 03:50:00|177.61|175.61|176.53|174.53|177.69|175.69|176.53|174.53|0
1705895700000|2024-01-22 03:55:00|176.35|174.35|177.07|175.07|177.07|175.07|176.18|174.18|0
1705896000000|2024-01-22 04:00:00|177.24|175.24|177.78|175.78|177.96|175.96|177.24|175.24|0
1705896300000|2024-01-22 04:05:00|177.6|175.6|178.31|176.31|178.31|176.31|177.6|175.6|0
1705896600000|2024-01-22 04:10:00|177.95|175.95|178.13|176.13|178.13|176.13|177.77|175.77|0
1705896900000|2024-01-22 04:15:00|178.31|176.31|177.41|175.41|178.49|176.49|177.41|175.41|0
1705897200000|2024-01-22 04:20:00|177.59|175.59|177.59|175.59|177.77|175.77|177.59|175.59|0
1705897500000|2024-01-22 04:25:00|177.41|175.41|177.77|175.77|177.77|175.77|177.41|175.41|0
1705897800000|2024-01-22 04:30:00|177.59|175.59|177.58|175.58|177.77|175.77|177.4|175.4|0
1705898100000|2024-01-22 04:35:00|177.49|175.49|177.4|175.4|177.76|175.76|177.4|175.4|0
1705898400000|2024-01-22 04:40:00|177.58|175.58|177.4|175.4|177.58|175.58|177.13|175.13|0
1705898700000|2024-01-22 04:45:00|177.58|175.58|177.58|175.58|177.58|175.58|177.4|175.4|0
1705899000000|2024-01-22 04:50:00|177.75|175.75|177.57|175.57|177.75|175.75|177.57|175.57|0
1705899300000|2024-01-22 04:55:00|177.75|175.75|177.75|175.75|177.75|175.75|177.57|175.57|0
1705899600000|2024-01-22 05:00:00|177.57|175.57|177.39|175.39|177.57|175.57|177.12|175.12|0
1705899900000|2024-01-22 05:05:00|177.21|175.21|177.74|175.74|177.74|175.74|176.76|174.76|0
1705900200000|2024-01-22 05:10:00|177.65|175.65|177.38|175.38|177.65|175.65|177.21|175.21|0
1705900500000|2024-01-22 05:15:00|177.29|175.29|177.2|175.2|177.38|175.38|177.02|175.02|0
1705900800000|2024-01-22 05:20:00|177.02|175.02|177.2|175.2|177.38|175.38|176.93|174.93|0
1705901100000|2024-01-22 05:25:00|177.02|175.02|176.48|174.48|177.2|175.2|176.48|174.48|0
1705901400000|2024-01-22 05:30:00|176.3|174.3|177.01|175.01|177.02|175.02|176.12|174.12|0
1705901700000|2024-01-22 05:35:00|177.19|175.19|176.65|174.65|177.37|175.37|176.65|174.65|0
1705902000000|2024-01-22 05:40:00|176.83|174.83|176.83|174.83|177.01|175.01|176.65|174.65|0
1705902300000|2024-01-22 05:45:00|176.65|174.65|176.47|174.47|177.01|175.01|176.47|174.47|0
1705902600000|2024-01-22 05:50:00|176.11|174.11|175.75|173.75|176.11|174.11|175.66|173.66|0
1705902900000|2024-01-22 05:55:00|175.58|173.58|175.75|173.75|175.75|173.75|175.22|173.22|0
1705903200000|2024-01-22 06:00:00|175.93|173.93|177|175|177.18|175.18|175.93|173.93|0
1705903500000|2024-01-22 06:05:00|176.82|174.82|176.64|174.64|177|175|176.1|174.1|0
1705903800000|2024-01-22 06:10:00|176.72|174.72|176.64|174.64|176.82|174.82|176.46|174.46|0
1705904100000|2024-01-22 06:15:00|176.72|174.72|176.81|174.81|177.35|175.35|176.63|174.63|0
1705904400000|2024-01-22 06:20:00|176.63|174.63|175.74|173.74|176.81|174.81|175.56|173.56|0
1705904700000|2024-01-22 06:25:00|175.56|173.56|175.73|173.73|175.92|173.92|175.2|173.2|0
1705905000000|2024-01-22 06:30:00|175.91|173.91|175.91|173.91|175.91|173.91|175.2|173.2|0
1705905300000|2024-01-22 06:35:00|175.73|173.73|175.73|173.73|176.27|174.27|175.73|173.73|0
1705905600000|2024-01-22 06:40:00|175.91|173.91|175.73|173.73|175.91|173.91|175.37|173.37|0
1705905900000|2024-01-22 06:45:00|175.63|173.63|176.44|174.44|176.62|174.62|175.55|173.55|0
1705906200000|2024-01-22 06:50:00|176.26|174.26|176.08|174.08|176.44|174.44|175.54|173.54|0
1705906500000|2024-01-22 06:55:00|175.9|173.9|176.43|174.43|176.61|174.61|175.9|173.9|0
1705906800000|2024-01-22 07:00:00|176.25|174.25|174.65|172.65|176.25|174.25|174.29|172.29|0
1705907100000|2024-01-22 07:05:00|174.83|172.83|174.47|172.47|175.36|173.36|174.29|172.29|0
1705907400000|2024-01-22 07:10:00|174.65|172.65|176.42|174.42|176.42|174.42|174.29|172.29|0
1705907700000|2024-01-22 07:15:00|176.25|174.25|177.32|175.32|177.4|175.4|176.24|174.24|0
1705908000000|2024-01-22 07:20:00|177.22|175.22|177.13|175.13|177.67|175.67|176.78|174.78|0
1705908300000|2024-01-22 07:25:00|177.22|175.22|177.13|175.13|177.67|175.67|176.95|174.95|0
1705908600000|2024-01-22 07:30:00|176.95|174.95|176.59|174.59|177.67|175.67|176.59|174.59|0
1705908900000|2024-01-22 07:35:00|176.77|174.77|176.41|174.41|177.49|175.49|175.88|173.88|0
1705909200000|2024-01-22 07:40:00|176.5|174.5|177.66|175.66|177.66|175.66|176.41|174.41|0
1705909500000|2024-01-22 07:45:00|177.48|175.48|177.12|175.12|177.48|175.48|176.94|174.94|0
1705909800000|2024-01-22 07:50:00|176.94|174.94|177.55|175.55|178.27|176.27|176.49|174.49|0
1705910100000|2024-01-22 07:55:00|177.73|175.73|177.73|175.73|178.27|176.27|177.37|175.37|0
1705910400000|2024-01-22 08:00:00|177.55|175.55|178.62|176.62|178.62|176.62|177.37|175.37|0
1705910700000|2024-01-22 08:05:00|178.44|176.44|176.65|174.65|178.44|176.44|176.3|174.3|0
1705911000000|2024-01-22 08:10:00|176.83|174.83|177.36|175.36|178.26|176.26|176.65|174.65|0
1705911300000|2024-01-22 08:15:00|177.54|175.54|178.79|176.79|179.24|177.24|177.01|175.01|0
1705911600000|2024-01-22 08:20:00|178.61|176.61|179.69|177.69|179.69|177.69|178.43|176.43|0
1705911900000|2024-01-22 08:25:00|179.51|177.51|178.07|176.07|179.51|177.51|177.89|175.89|0
1705912200000|2024-01-22 08:30:00|178.25|176.25|177.35|175.35|178.25|176.25|177.08|175.08|0
1705912500000|2024-01-22 08:35:00|177.18|175.18|176.99|174.99|177.62|175.62|176.82|174.82|0
1705912800000|2024-01-22 08:40:00|176.82|174.82|176.64|174.64|177.35|175.35|176.46|174.46|0
1705913100000|2024-01-22 08:45:00|176.46|174.46|176.1|174.1|176.99|174.99|175.74|173.74|0
1705913400000|2024-01-22 08:50:00|176.01|174.01|176.27|174.27|176.45|174.45|175.83|173.83|0
1705913700000|2024-01-22 08:55:00|176.1|174.1|178.05|176.05|178.14|176.14|175.92|173.92|0
1705914000000|2024-01-22 09:00:00|177.73|175.73|178.08|176.08|178.62|176.62|177.37|175.37|0
1705914300000|2024-01-22 09:05:00|177.9|175.9|178.08|176.08|178.62|176.62|177.19|175.19|0
1705914600000|2024-01-22 09:10:00|177.9|175.9|177|175|178.08|176.08|176.65|174.65|0
1705914900000|2024-01-22 09:15:00|176.82|174.82|178.07|176.07|178.07|176.07|176.82|174.82|0
1705915200000|2024-01-22 09:20:00|177.98|175.98|177.35|175.35|178.25|176.25|177.18|175.18|0
1705915500000|2024-01-22 09:25:00|177.18|175.18|177.71|175.71|178.07|176.07|177.18|175.18|0
1705915800000|2024-01-22 09:30:00|177.89|175.89|178.24|176.24|178.42|176.42|177.53|175.53|0
1705916100000|2024-01-22 09:35:00|178.42|176.42|178.06|176.06|178.6|176.6|177.88|175.88|0
1705916400000|2024-01-22 09:40:00|177.88|175.88|179.14|177.14|179.5|177.5|177.52|175.52|0
1705916700000|2024-01-22 09:45:00|179.22|177.22|178.24|176.24|179.32|177.32|178.06|176.06|0
1705917000000|2024-01-22 09:50:00|178.42|176.42|179.13|177.13|179.22|177.22|178.41|176.41|0
1705917300000|2024-01-22 09:55:00|178.95|176.95|179.13|177.13|179.67|177.67|178.95|176.95|0
1705917600000|2024-01-22 10:00:00|179.31|177.31|178.41|176.41|179.31|177.31|178.23|176.23|0
1705917900000|2024-01-22 10:05:00|178.59|176.59|178.76|176.76|179.12|177.12|177.87|175.87|0
1705918200000|2024-01-22 10:10:00|178.94|176.94|180.74|178.74|180.74|178.74|178.94|176.94|0
1705918500000|2024-01-22 10:15:00|180.56|178.56|179.66|177.66|180.56|178.56|179.3|177.3|0
1705918800000|2024-01-22 10:20:00|179.56|177.56|178.93|176.93|179.84|177.84|178.58|176.58|0
1705919100000|2024-01-22 10:25:00|178.84|176.84|178.93|176.93|179.11|177.11|178.66|176.66|0
1705919400000|2024-01-22 10:30:00|178.75|176.75|180.06|178.06|180.24|178.24|178.75|176.75|0
1705919700000|2024-01-22 10:35:00|179.88|177.88|178.8|176.8|180.06|178.06|178.8|176.8|0
1705920000000|2024-01-22 10:40:00|179.16|177.16|178.98|176.98|179.33|177.33|178.8|176.8|0
1705920300000|2024-01-22 10:45:00|179.06|177.06|180.05|178.05|180.23|178.23|178.98|176.98|0
1705920600000|2024-01-22 10:50:00|179.87|177.87|179.51|177.51|180.23|178.23|179.51|177.51|0
1705920900000|2024-01-22 10:55:00|179.59|177.59|179.51|177.51|179.69|177.69|178.97|176.97|0
1705921200000|2024-01-22 11:00:00|179.33|177.33|179.68|177.68|179.68|177.68|179.15|177.15|0
1705921500000|2024-01-22 11:05:00|179.86|177.86|180.4|178.4|180.58|178.58|179.86|177.86|0
1705921800000|2024-01-22 11:10:00|180.22|178.22|180.57|178.57|180.75|178.75|180.04|178.04|0
1705922100000|2024-01-22 11:15:00|180.75|178.75|180.84|178.84|180.93|178.93|180.21|178.21|0
1705922400000|2024-01-22 11:20:00|180.75|178.75|180.93|178.93|181.29|179.29|180.57|178.57|0
1705922700000|2024-01-22 11:25:00|180.83|178.83|180.74|178.74|180.93|178.93|180.21|178.21|0
1705923000000|2024-01-22 11:30:00|180.92|178.92|181.01|179.01|181.1|179.1|180.56|178.56|0
1705923300000|2024-01-22 11:35:00|181.1|179.1|182.18|180.18|182.18|180.18|180.92|178.92|0
1705923600000|2024-01-22 11:40:00|182|180|181.82|179.82|182|180|181.1|179.1|0
1705923900000|2024-01-22 11:45:00|181.64|179.64|181.27|179.27|182|180|181.27|179.27|0
1705924200000|2024-01-22 11:50:00|181.45|179.45|181.09|179.09|181.45|179.45|180.55|178.55|0
1705924500000|2024-01-22 11:55:00|180.91|178.91|179.83|177.83|181.09|179.09|179.83|177.83|0
1705924800000|2024-01-22 12:00:00|180.01|178.01|181.26|179.26|181.27|179.27|179.83|177.83|0
1705925100000|2024-01-22 12:05:00|181.44|179.44|181.44|179.44|181.98|179.98|181.17|179.17|0
1705925400000|2024-01-22 12:10:00|181.62|179.62|182.16|180.16|182.16|180.16|181.26|179.26|0
1705925700000|2024-01-22 12:15:00|182.34|180.34|181.8|179.8|182.34|180.34|181.62|179.62|0
1705926000000|2024-01-22 12:20:00|181.98|179.98|182.34|180.34|182.34|180.34|181.7|179.7|0
1705926300000|2024-01-22 12:25:00|182.16|180.16|183.42|181.42|183.78|181.78|182.15|180.15|0
1705926600000|2024-01-22 12:30:00|183.5|181.5|183.78|181.78|184.32|182.32|183.42|181.42|0
1705926900000|2024-01-22 12:35:00|183.96|181.96|182.33|180.33|183.96|181.96|182.33|180.33|0
1705927200000|2024-01-22 12:40:00|182.41|180.41|183.41|181.41|183.59|181.59|182.41|180.41|0
1705927500000|2024-01-22 12:45:00|183.23|181.23|183.04|181.04|183.31|181.31|182.14|180.14|0
1705927800000|2024-01-22 12:50:00|183.23|181.23|183.67|181.67|183.77|181.77|183.04|181.04|0
1705928100000|2024-01-22 12:55:00|183.77|181.77|183.76|181.76|184.31|182.31|183.4|181.4|0
1705928400000|2024-01-22 13:00:00|183.94|181.94|182.86|180.86|183.94|181.94|182.67|180.67|0
1705928700000|2024-01-22 13:05:00|183.04|181.04|182.85|180.85|183.58|181.58|182.67|180.67|0
1705929000000|2024-01-22 13:10:00|182.67|180.67|182.67|180.67|182.76|180.76|182.13|180.13|0
1705929300000|2024-01-22 13:15:00|182.49|180.49|182.08|180.08|183.3|181.3|181.9|179.9|0
1705929600000|2024-01-22 13:20:00|182.26|180.26|183.71|181.71|183.71|181.71|181.9|179.9|0
1705929900000|2024-01-22 13:25:00|183.52|181.52|183.88|181.88|183.88|181.88|183.16|181.16|0
1705930200000|2024-01-22 13:30:00|183.79|181.79|181.89|179.89|184.06|182.06|181.35|179.35|0
1705930500000|2024-01-22 13:35:00|181.71|179.71|181.35|179.35|182.07|180.07|181.35|179.35|0
1705930800000|2024-01-22 13:40:00|181.53|179.53|180.09|178.09|182.07|180.07|179.91|177.91|0
1705931100000|2024-01-22 13:45:00|179.91|177.91|179.64|177.64|180.27|178.27|179.55|177.55|0
1705931400000|2024-01-22 13:50:00|179.73|177.73|180.98|178.98|181.16|179.16|179.55|177.55|0
1705931700000|2024-01-22 13:55:00|180.89|178.89|181.16|179.16|181.7|179.7|180.71|178.71|0
1705932000000|2024-01-22 14:00:00|180.98|178.98|179.72|177.72|181.34|179.34|179.54|177.54|0
1705932300000|2024-01-22 14:05:00|179.54|177.54|179.9|177.9|180.52|178.52|179.18|177.18|0
1705932600000|2024-01-22 14:10:00|179.72|177.72|179.9|177.9|180.07|178.07|179.36|177.36|0
1705932900000|2024-01-22 14:15:00|179.89|177.89|180.07|178.07|180.79|178.79|179.89|177.89|0
1705933200000|2024-01-22 14:20:00|179.89|177.89|181.33|179.33|182.41|180.41|179.89|177.89|0
1705933500000|2024-01-22 14:25:00|181.51|179.51|180.96|178.96|182.23|180.23|180.43|178.43|0
1705933800000|2024-01-22 14:30:00|181.14|179.14|187.12|185.12|187.31|185.31|180.96|178.96|0
1705934100000|2024-01-22 14:35:00|186.94|184.94|187.3|185.3|187.67|185.67|184.75|182.75|0
1705934400000|2024-01-22 14:40:00|187.49|185.49|184.57|182.57|187.67|185.67|183.3|181.3|0
1705934700000|2024-01-22 14:45:00|184.75|182.75|186.93|184.93|187.66|185.66|183.84|181.84|0
1705935000000|2024-01-22 14:50:00|187.11|185.11|190.73|188.73|190.91|188.91|186.75|184.75|0
1705935300000|2024-01-22 14:55:00|190.55|188.55|189.63|187.63|190.91|188.91|187.44|185.44|0
1705935600000|2024-01-22 15:00:00|190.18|188.18|184.99|182.99|191.09|189.09|184.72|182.72|0
1705935900000|2024-01-22 15:05:00|185.09|183.09|188.04|186.04|188.71|186.71|184.36|182.36|0
1705936200000|2024-01-22 15:10:00|188.22|186.22|188.77|186.77|189.13|187.13|186.58|184.58|0
1705936500000|2024-01-22 15:15:00|188.95|186.95|186.03|184.03|189.68|187.68|185.85|183.85|0
1705936800000|2024-01-22 15:20:00|186.4|184.4|186|184|187.49|185.49|184.18|182.18|0
1705937100000|2024-01-22 15:25:00|186.37|184.37|183.02|181.02|187.83|185.83|182.83|180.83|0
1705937400000|2024-01-22 15:30:00|183.2|181.2|180.3|178.3|183.38|181.38|178.86|176.86|0
1705937700000|2024-01-22 15:35:00|179.94|177.94|182.29|180.29|182.29|180.29|179.4|177.4|0
1705938000000|2024-01-22 15:40:00|182.1|180.1|180.66|178.66|182.47|180.47|180.3|178.3|0
1705938300000|2024-01-22 15:45:00|180.48|178.48|176.89|174.89|181.02|179.02|176|174|0
1705938600000|2024-01-22 15:50:00|177.07|175.07|179.12|177.12|179.93|177.93|177.06|175.06|0
1705938900000|2024-01-22 15:55:00|179.21|177.21|177.24|175.24|180.11|178.11|176.17|174.17|0
1705939200000|2024-01-22 16:00:00|177.06|175.06|174.92|172.92|177.06|175.06|174.21|172.21|0
1705939500000|2024-01-22 16:05:00|175.1|173.1|177.95|175.95|178.49|176.49|175.1|173.1|0
1705939800000|2024-01-22 16:10:00|178.13|176.13|178.75|176.75|178.93|176.93|176.96|174.96|0
1705940100000|2024-01-22 16:15:00|178.57|176.57|179.83|177.83|179.83|177.83|178.39|176.39|0
1705940400000|2024-01-22 16:20:00|179.65|177.65|179.82|177.82|180.19|178.19|178.92|176.92|0
1705940700000|2024-01-22 16:25:00|179.64|177.64|180.36|178.36|180.91|178.91|179.28|177.28|0
1705941000000|2024-01-22 16:30:00|180.73|178.73|180.36|178.36|180.91|178.91|179.64|177.64|0
1705941300000|2024-01-22 16:35:00|180.18|178.18|178.65|176.65|181.08|179.08|178.47|176.47|0
1705941600000|2024-01-22 16:40:00|178.47|176.47|176.31|174.31|178.65|176.65|175.77|173.77|0
1705941900000|2024-01-22 16:45:00|176.13|174.13|177.56|175.56|178.29|176.29|176.13|174.13|0
1705942200000|2024-01-22 16:50:00|177.74|175.74|178.64|176.64|178.64|176.64|176.84|174.84|0
1705942500000|2024-01-22 16:55:00|178.46|176.46|179.72|177.72|180.81|178.81|178.1|176.1|0
1705942800000|2024-01-22 17:00:00|180.09|178.09|179.18|177.18|180.45|178.45|178.82|176.82|0
1705943100000|2024-01-22 17:05:00|179|177|175.04|173.04|179|177|174.15|172.15|0
1705943400000|2024-01-22 17:10:00|175.22|173.22|177.01|175.01|177.01|175.01|174.15|172.15|0
1705943700000|2024-01-22 17:15:00|177.19|175.19|177.55|175.55|178.09|176.09|175.93|173.93|0
1705944000000|2024-01-22 17:20:00|177.73|175.73|178.63|176.63|179.35|177.35|177.55|175.55|0
1705944300000|2024-01-22 17:25:00|178.81|176.81|178.71|176.71|179.17|177.17|177.9|175.9|0
1705944600000|2024-01-22 17:30:00|178.8|176.8|177|175|179.53|177.53|176.46|174.46|0
1705944900000|2024-01-22 17:35:00|176.82|174.82|178.26|176.26|178.44|176.44|175.92|173.92|0
1705945200000|2024-01-22 17:40:00|178.08|176.08|178.08|176.08|178.26|176.26|176.64|174.64|0
1705945500000|2024-01-22 17:45:00|177.9|175.9|177.53|175.53|178.44|176.44|177.17|175.17|0
1705945800000|2024-01-22 17:50:00|177.35|175.35|177.89|175.89|178.79|176.79|176.09|174.09|0
1705946100000|2024-01-22 17:55:00|177.53|175.53|177.43|175.43|178.43|176.43|176.45|174.45|0
1705946400000|2024-01-22 18:00:00|177.35|175.35|175.19|173.19|177.35|175.35|174.3|172.3|0
1705946700000|2024-01-22 18:05:00|175.01|173.01|175.01|173.01|177.34|175.34|175.01|173.01|0
1705947000000|2024-01-22 18:10:00|175.19|173.19|176.98|174.98|177.34|175.34|175.19|173.19|0
1705947300000|2024-01-22 18:15:00|177.16|175.16|174.83|172.83|177.52|175.52|174.83|172.83|0
1705947600000|2024-01-22 18:20:00|174.47|172.47|174.47|172.47|176.44|174.44|173.76|171.76|0
1705947900000|2024-01-22 18:25:00|174.11|172.11|171.44|169.44|175|173|170.56|168.56|0
1705948200000|2024-01-22 18:30:00|171.26|169.26|172.86|170.86|173.57|171.57|171.09|169.09|0
1705948500000|2024-01-22 18:35:00|173.12|171.12|174.99|172.99|175.35|173.35|172.68|170.68|0
1705948800000|2024-01-22 18:40:00|174.82|172.82|174.46|172.46|175.53|173.53|173.92|171.92|0
1705949100000|2024-01-22 18:45:00|174.63|172.63|176.24|174.24|176.96|174.96|174.28|172.28|0
1705949400000|2024-01-22 18:50:00|176.33|174.33|178.58|176.58|178.76|176.76|175.88|173.88|0
1705949700000|2024-01-22 18:55:00|178.4|176.4|178.04|176.04|179.03|177.03|177.85|175.85|0
1705950000000|2024-01-22 19:00:00|178.22|176.22|178.75|176.75|179.3|177.3|178.22|176.22|0
1705950300000|2024-01-22 19:05:00|178.57|176.57|178.48|176.48|179.12|177.12|178.21|176.21|0
1705950600000|2024-01-22 19:10:00|178.57|176.57|176.59|174.59|178.57|176.57|176.41|174.41|0
1705950900000|2024-01-22 19:15:00|176.41|174.41|173.9|171.9|176.95|174.95|173.54|171.54|0
1705951200000|2024-01-22 19:20:00|173.54|171.54|174.79|172.79|174.79|172.79|172.3|170.3|0
1705951500000|2024-01-22 19:25:00|174.61|172.61|175.15|173.15|175.51|173.51|173.35|171.35|0
1705951800000|2024-01-22 19:30:00|175.33|173.33|173.35|171.35|176.23|174.23|172.63|170.63|0
1705952100000|2024-01-22 19:35:00|173.17|171.17|175.32|173.32|175.5|173.5|172.99|170.99|0
1705952400000|2024-01-22 19:40:00|175.5|173.5|174.42|172.42|175.68|173.68|174.06|172.06|0
1705952700000|2024-01-22 19:45:00|174.06|172.06|174.78|172.78|175.32|173.32|173.52|171.52|0
1705953000000|2024-01-22 19:50:00|174.42|172.42|174.78|172.78|175.5|173.5|174.06|172.06|0
1705953300000|2024-01-22 19:55:00|174.6|172.6|175.31|173.31|175.32|173.32|174.23|172.23|0
1705953600000|2024-01-22 20:00:00|175.67|173.67|174.59|172.59|175.67|173.67|173.69|171.69|0
1705953900000|2024-01-22 20:05:00|174.23|172.23|175.67|173.67|175.67|173.67|173.15|171.15|0
1705954200000|2024-01-22 20:10:00|175.49|173.49|176.21|174.21|176.75|174.75|174.95|172.95|0
1705954500000|2024-01-22 20:15:00|176.29|174.29|176.47|174.47|176.75|174.75|175.67|173.67|0
1705954800000|2024-01-22 20:20:00|176.57|174.57|176.75|174.75|177.11|175.11|175.66|173.66|0
1705955100000|2024-01-22 20:25:00|176.93|174.93|178.74|176.74|179.47|177.47|176.93|174.93|0
1705955400000|2024-01-22 20:30:00|178.92|176.92|178.37|176.37|179.47|177.47|178.01|176.01|0
1705955700000|2024-01-22 20:35:00|178.55|176.55|177.28|175.28|179.28|177.28|177.28|175.28|0
1705956000000|2024-01-22 20:40:00|177.46|175.46|176.19|174.19|178.55|176.55|175.83|173.83|0
1705956300000|2024-01-22 20:45:00|175.83|173.83|174.39|172.39|176.19|174.19|174.39|172.39|0
1705956600000|2024-01-22 20:50:00|174.57|172.57|174.74|172.74|177.27|175.27|174.03|172.03|0
1705956900000|2024-01-22 20:55:00|175.1|173.1|174.74|172.74|176.19|174.19|173.84|171.84|0
1705957200000|2024-01-22 21:00:00|174.92|172.92|173.66|171.66|175.46|173.46|173.48|171.48|0
1705957500000|2024-01-22 21:05:00|173.84|171.84|173.66|171.66|174.2|172.2|173.48|171.48|0
1705957800000|2024-01-22 21:10:00|173.84|171.84|173.65|171.65|173.84|171.84|173.48|171.48|0
1705958100000|2024-01-22 21:15:00|173.75|171.55|174.11|171.91|174.11|171.91|173.75|171.55|0
1705958400000|2024-01-22 21:20:00|173.93|171.73|174.29|172.09|174.29|172.09|173.75|171.55|0
1705958700000|2024-01-22 21:25:00|174.11|171.91|174.47|172.27|174.83|172.63|174.11|171.91|0
1705959000000|2024-01-22 21:30:00|174.29|172.09|174.28|172.08|174.47|172.27|174.28|172.08|0
1705959300000|2024-01-22 21:35:00|174.46|172.26|174.64|172.44|174.64|172.44|174.28|172.08|0
1705959600000|2024-01-22 21:40:00|174.82|172.62|174.64|172.44|174.82|172.62|174.64|172.44|0
1705959900000|2024-01-22 21:45:00|174.46|172.26|174.63|172.43|174.64|172.44|174.28|172.08|0
1705960200000|2024-01-22 21:50:00|174.54|172.34|174.45|172.25|174.54|172.34|174.27|172.07|0
1705960500000|2024-01-22 21:55:00|174.27|172.07|174.28|172.08|174.36|172.16|174.18|171.98|0
1705960800000|2024-01-22 22:00:00|174.22|172.02|174.27|172.07|174.27|172.07|174.12|171.92|0
1705961100000|2024-01-22 22:05:00|174.43|172.23|174.51|172.31|174.51|172.31|174.27|172.07|0
1705961400000|2024-01-22 22:10:00|174.53|172.33|174.06|171.86|174.53|172.33|174.03|171.83|0
1705961700000|2024-01-22 22:15:00|174.09|171.89|174.06|171.86|174.11|171.91|174.06|171.86|0
1705962000000|2024-01-22 22:20:00|174.09|171.89|174.08|171.88|174.09|171.89|174.08|171.88|0
1705962300000|2024-01-22 22:25:00|173.95|171.75|173.94|171.74|173.97|171.77|173.9|171.7|0
1705962600000|2024-01-22 22:30:00|173.97|171.77|173.97|171.77|173.97|171.77|173.97|171.77|0
1705962900000|2024-01-22 22:35:00|173.94|171.74|173.94|171.74|173.94|171.74|173.92|171.72|0
1705963200000|2024-01-22 22:40:00|174|171.8|173.99|171.79|174|171.8|173.99|171.79|0
1705963500000|2024-01-22 22:45:00|173.97|171.77|173.99|171.79|173.99|171.79|173.96|171.76|0
1705963800000|2024-01-22 22:50:00|173.96|171.76|173.96|171.76|174.09|171.89|173.93|171.73|0
1705964100000|2024-01-22 22:55:00|173.99|171.79|173.96|171.76|173.99|171.79|173.93|171.73|0
1705964400000|2024-01-22 23:00:00|173.61|171.41|173.34|171.14|173.78|171.58|172.98|170.78|0
1705964700000|2024-01-22 23:05:00|173.16|170.96|174.59|172.39|174.77|172.57|173.16|170.96|0
1705965000000|2024-01-22 23:10:00|174.41|172.21|174.23|172.03|174.77|172.57|174.05|171.85|0
1705965300000|2024-01-22 23:15:00|174.05|171.85|174.41|172.21|174.41|172.21|174.05|171.85|0
1705965600000|2024-01-22 23:20:00|174.23|172.03|174.04|171.84|174.41|172.21|174.04|171.84|0
1705965900000|2024-01-22 23:25:00|174.22|172.02|174.58|172.38|174.76|172.56|174.22|172.02|0
1705966200000|2024-01-22 23:30:00|174.76|172.56|175.3|173.1|175.3|173.1|174.58|172.38|0
1705966500000|2024-01-22 23:35:00|175.48|173.28|175.66|173.46|175.66|173.46|175.12|172.92|0
1705966800000|2024-01-22 23:40:00|175.48|173.28|175.66|173.46|175.84|173.64|175.3|173.1|0
1705967100000|2024-01-22 23:45:00|175.56|173.36|175.29|173.09|175.66|173.46|175.11|172.91|0
1705967400000|2024-01-22 23:50:00|175.11|172.91|175.11|172.91|175.11|172.91|174.75|172.55|0
1705967700000|2024-01-22 23:55:00|174.93|172.73|174.57|172.37|175.11|172.91|174.57|172.37|0
1705968000000|2024-01-23 00:00:00|174.75|172.55|175.46|173.26|175.83|173.63|174.57|172.37|0
1705968300000|2024-01-23 00:05:00|175.55|173.35|175.82|173.62|175.82|173.62|175.1|172.9|0
1705968600000|2024-01-23 00:10:00|175.64|173.44|174.56|172.36|175.64|173.44|174.38|172.18|0
1705968900000|2024-01-23 00:15:00|174.38|172.18|174.74|172.54|174.92|172.72|174.02|171.82|0
1705969200000|2024-01-23 00:20:00|174.56|172.36|174.42|172.22|175.23|173.03|174.24|172.04|0
1705969500000|2024-01-23 00:25:00|174.33|172.13|174.24|172.04|174.42|172.22|173.88|171.68|0
1705969800000|2024-01-23 00:30:00|174.42|172.22|174.6|172.4|174.78|172.58|174.24|172.04|0
1705970100000|2024-01-23 00:35:00|174.78|172.58|174.05|171.85|174.78|172.58|174.05|171.85|0
1705970400000|2024-01-23 00:40:00|173.96|171.76|174.59|172.39|174.59|172.39|173.96|171.76|0
1705970700000|2024-01-23 00:45:00|174.41|172.21|174.59|172.39|174.59|172.39|174.41|172.21|0
1705971000000|2024-01-23 00:50:00|174.77|172.57|175.13|172.93|175.13|172.93|174.77|172.57|0
1705971300000|2024-01-23 00:55:00|174.95|172.75|174.58|172.38|174.95|172.75|174.4|172.2|0
1705971600000|2024-01-23 01:00:00|174.76|172.56|174.04|171.84|174.76|172.56|173.86|171.66|0
1705971900000|2024-01-23 01:05:00|174.22|172.02|173.86|171.66|174.22|172.02|173.68|171.48|0
1705972200000|2024-01-23 01:10:00|174.04|171.84|173.31|171.11|174.04|171.84|173.31|171.11|0
1705972500000|2024-01-23 01:15:00|173.49|171.29|173.13|170.93|173.49|171.29|172.95|170.75|0
1705972800000|2024-01-23 01:20:00|173.31|171.11|173.85|171.65|174.21|172.01|173.31|171.11|0
1705973100000|2024-01-23 01:25:00|173.67|171.47|173.67|171.47|174.21|172.01|173.49|171.29|0
1705973400000|2024-01-23 01:30:00|173.57|171.57|173.38|171.38|173.75|171.75|172.85|170.85|0
1705973700000|2024-01-23 01:35:00|173.2|171.2|173.11|171.11|173.83|171.83|172.75|170.75|0
1705974000000|2024-01-23 01:40:00|173.02|171.02|172.84|170.84|173.38|171.38|172.84|170.84|0
1705974300000|2024-01-23 01:45:00|173.02|171.02|173.2|171.2|173.2|171.2|172.66|170.66|0
1705974600000|2024-01-23 01:50:00|173.1|171.1|173.55|171.55|173.73|171.73|173.02|171.02|0
1705974900000|2024-01-23 01:55:00|173.73|171.73|175.54|173.54|176.62|174.62|173.55|171.55|0
1705975200000|2024-01-23 02:00:00|175.35|173.35|176.44|174.44|176.44|174.44|174.63|172.63|0
1705975500000|2024-01-23 02:05:00|176.62|174.62|175.71|173.71|176.62|174.62|175.35|173.35|0
1705975800000|2024-01-23 02:10:00|175.89|173.89|176.16|174.16|176.25|174.25|175.53|173.53|0
1705976100000|2024-01-23 02:15:00|176.25|174.25|176.43|174.43|176.61|174.61|175.98|173.98|0
1705976400000|2024-01-23 02:20:00|176.34|174.34|176.61|174.61|176.61|174.61|176.07|174.07|0
1705976700000|2024-01-23 02:25:00|176.43|174.43|176.51|174.51|176.79|174.79|176.25|174.25|0
1705977000000|2024-01-23 02:30:00|176.61|174.61|176.42|174.42|176.79|174.79|176.24|174.24|0
1705977300000|2024-01-23 02:35:00|176.24|174.24|175.51|173.51|176.33|174.33|175.51|173.51|0
1705977600000|2024-01-23 02:40:00|175.33|173.33|175.33|173.33|175.69|173.69|174.97|172.97|0
1705977900000|2024-01-23 02:45:00|175.51|173.51|175.15|173.15|175.69|173.69|174.97|172.97|0
1705978200000|2024-01-23 02:50:00|175.33|173.33|175.15|173.15|175.51|173.51|174.96|172.96|0
1705978500000|2024-01-23 02:55:00|175.14|173.14|174.06|172.06|175.14|173.14|174.06|172.06|0
1705978800000|2024-01-23 03:00:00|174.24|172.24|174.42|172.42|174.6|172.6|174.24|172.24|0
1705979100000|2024-01-23 03:05:00|174.24|172.24|175.03|173.03|175.3|173.3|174.24|172.24|0
1705979400000|2024-01-23 03:10:00|175.12|173.12|174.31|172.31|175.21|173.21|174.13|172.13|0
1705979700000|2024-01-23 03:15:00|174.49|172.49|175.21|173.21|175.39|173.39|174.39|172.39|0
1705980000000|2024-01-23 03:20:00|175.29|173.29|176.11|174.11|176.11|174.11|175.2|173.2|0
1705980300000|2024-01-23 03:25:00|175.92|173.92|175.74|173.74|176.1|174.1|175.56|173.56|0
1705980600000|2024-01-23 03:30:00|175.92|173.92|175.64|173.64|175.92|173.92|175.56|173.56|0
1705980900000|2024-01-23 03:35:00|175.56|173.56|175.38|173.38|176.19|174.19|175.38|173.38|0
1705981200000|2024-01-23 03:40:00|175.19|173.19|175.01|173.01|175.55|173.55|174.65|172.65|0
1705981500000|2024-01-23 03:45:00|174.92|172.92|175.19|173.19|175.37|173.37|174.83|172.83|0
1705981800000|2024-01-23 03:50:00|175.01|173.01|174.11|172.11|175.19|173.19|174.11|172.11|0
1705982100000|2024-01-23 03:55:00|173.93|171.93|173.74|171.74|174.65|172.65|173.74|171.74|0
1705982400000|2024-01-23 04:00:00|173.92|171.92|175.18|173.18|175.36|173.36|173.92|171.92|0
1705982700000|2024-01-23 04:05:00|175.09|173.09|175|173|175.36|173.36|175|173|0
1705983000000|2024-01-23 04:10:00|175.18|173.18|175.54|173.54|175.54|173.54|175.18|173.18|0
1705983300000|2024-01-23 04:15:00|175.62|173.62|175.53|173.53|175.72|173.72|174.99|172.99|0
1705983600000|2024-01-23 04:20:00|175.44|173.44|175.53|173.53|175.89|173.89|175.35|173.35|0
1705983900000|2024-01-23 04:25:00|175.71|173.71|175.53|173.53|175.71|173.71|175.35|173.35|0
1705984200000|2024-01-23 04:30:00|175.35|173.35|174.99|172.99|175.53|173.53|174.99|172.99|0
1705984500000|2024-01-23 04:35:00|174.8|172.8|174.89|172.89|175.16|173.16|174.71|172.71|0
1705984800000|2024-01-23 04:40:00|174.98|172.98|174.98|172.98|175.34|173.34|174.98|172.98|0
1705985100000|2024-01-23 04:45:00|175.07|173.07|175.16|173.16|175.43|173.43|175.07|173.07|0
1705985400000|2024-01-23 04:50:00|175.34|173.34|174.97|172.97|175.34|173.34|174.97|172.97|0
1705985700000|2024-01-23 04:55:00|174.79|172.79|174.79|172.79|174.97|172.97|174.79|172.79|0
1705986000000|2024-01-23 05:00:00|175.15|173.15|175.15|173.15|175.51|173.51|174.97|172.97|0
1705986300000|2024-01-23 05:05:00|175.24|173.24|175.33|173.33|175.51|173.51|174.97|172.97|0
1705986600000|2024-01-23 05:10:00|175.15|173.15|175.32|173.32|175.51|173.51|175.14|173.14|0
1705986900000|2024-01-23 05:15:00|175.41|173.41|174.96|172.96|175.51|173.51|174.78|172.78|0
1705987200000|2024-01-23 05:20:00|175.05|173.05|175.32|173.32|175.32|173.32|174.78|172.78|0
1705987500000|2024-01-23 05:25:00|175.14|173.14|175.14|173.14|175.32|173.32|174.6|172.6|0
1705987800000|2024-01-23 05:30:00|174.96|172.96|174.95|172.95|174.96|172.96|174.23|172.23|0
1705988100000|2024-01-23 05:35:00|175.13|173.13|174.95|172.95|175.67|173.67|174.95|172.95|0
1705988400000|2024-01-23 05:40:00|174.86|172.86|174.77|172.77|175.13|173.13|174.77|172.77|0
1705988700000|2024-01-23 05:45:00|174.59|172.59|174.41|172.41|174.77|172.77|174.41|172.41|0
1705989000000|2024-01-23 05:50:00|174.4|172.4|174.58|172.58|174.67|172.67|174.04|172.04|0
1705989300000|2024-01-23 05:55:00|174.67|172.67|174.58|172.58|175.12|173.12|174.58|172.58|0
1705989600000|2024-01-23 06:00:00|174.67|172.67|175.12|173.12|175.3|173.3|174.4|172.4|0
1705989900000|2024-01-23 06:05:00|174.94|172.94|174.93|172.93|175.12|173.12|174.58|172.58|0
1705990200000|2024-01-23 06:10:00|175.12|173.12|174.93|172.93|175.12|173.12|174.75|172.75|0
1705990500000|2024-01-23 06:15:00|175.02|173.02|175.47|173.47|175.47|173.47|174.93|172.93|0
1705990800000|2024-01-23 06:20:00|175.38|173.38|175.11|173.11|175.47|173.47|174.93|172.93|0
1705991100000|2024-01-23 06:25:00|174.93|172.93|175.1|173.1|175.29|173.29|174.93|172.93|0
1705991400000|2024-01-23 06:30:00|175.01|173.01|175.28|173.28|175.28|173.28|174.56|172.56|0
1705991700000|2024-01-23 06:35:00|175.1|173.1|175.1|173.1|175.19|173.19|174.74|172.74|0
1705992000000|2024-01-23 06:40:00|175.28|173.28|174.92|172.92|175.28|173.28|174.74|172.74|0
1705992300000|2024-01-23 06:45:00|175|173|175.82|173.82|176|174|175|173|0
1705992600000|2024-01-23 06:50:00|175.72|173.72|175.18|173.18|175.72|173.72|175.09|173.09|0
1705992900000|2024-01-23 06:55:00|175.27|173.27|175.63|173.63|175.81|173.81|175.27|173.27|0
1705993200000|2024-01-23 07:00:00|175.9|173.9|176.71|174.71|176.89|174.89|175.63|173.63|0
1705993500000|2024-01-23 07:05:00|176.89|174.89|176.71|174.71|177.08|175.08|176.71|174.71|0
1705993800000|2024-01-23 07:10:00|176.89|174.89|177.25|175.25|177.25|175.25|176.61|174.61|0
1705994100000|2024-01-23 07:15:00|177.07|175.07|177.07|175.07|177.43|175.43|176.71|174.71|0
1705994400000|2024-01-23 07:20:00|176.89|174.89|176.52|174.52|177.07|175.07|176.34|174.34|0
1705994700000|2024-01-23 07:25:00|176.16|174.16|176.88|174.88|177.06|175.06|176.16|174.16|0
1705995000000|2024-01-23 07:30:00|176.7|174.7|175.97|173.97|176.88|174.88|175.88|173.88|0
1705995300000|2024-01-23 07:35:00|175.79|173.79|176.7|174.7|176.7|174.7|175.79|173.79|0
1705995600000|2024-01-23 07:40:00|176.51|174.51|176.15|174.15|176.69|174.69|175.97|173.97|0
1705995900000|2024-01-23 07:45:00|175.97|173.97|175.78|173.78|176.33|174.33|175.69|173.69|0
1705996200000|2024-01-23 07:50:00|175.97|173.97|176.14|174.14|176.51|174.51|175.78|173.78|0
1705996500000|2024-01-23 07:55:00|176.32|174.32|176.5|174.5|176.68|174.68|175.78|173.78|0
1705996800000|2024-01-23 08:00:00|176.32|174.32|176.32|174.32|177.41|175.41|175.96|173.96|0
1705997100000|2024-01-23 08:05:00|176.5|174.5|176.5|174.5|177.59|175.59|176.32|174.32|0
1705997400000|2024-01-23 08:10:00|176.68|174.68|174.87|172.87|176.68|174.68|174.87|172.87|0
1705997700000|2024-01-23 08:15:00|175.05|173.05|173.97|171.97|175.05|173.05|173.61|171.61|0
1705998000000|2024-01-23 08:20:00|174.15|172.15|172.88|170.88|174.15|172.15|172.71|170.71|0
1705998300000|2024-01-23 08:25:00|173.06|171.06|172.88|170.88|173.24|171.24|172.7|170.7|0
1705998600000|2024-01-23 08:30:00|172.97|170.97|173.78|171.78|173.78|171.78|172.88|170.88|0
1705998900000|2024-01-23 08:35:00|173.6|171.6|172.7|170.7|173.6|171.6|172.52|170.52|0
1705999200000|2024-01-23 08:40:00|172.52|170.52|172.69|170.69|173.23|171.23|171.53|169.53|0
1705999500000|2024-01-23 08:45:00|172.52|170.52|172.33|170.33|172.87|170.87|172.16|170.16|0
1705999800000|2024-01-23 08:50:00|172.15|170.15|172.15|170.15|172.69|170.69|171.97|169.97|0
1706000100000|2024-01-23 08:55:00|172.24|170.24|172.51|170.51|172.51|170.51|171.97|169.97|0
1706000400000|2024-01-23 09:00:00|172.33|170.33|172.68|170.68|173.58|171.58|172.33|170.33|0
1706000700000|2024-01-23 09:05:00|172.77|170.77|173.22|171.22|173.22|171.22|172.41|170.41|0
1706001000000|2024-01-23 09:10:00|173.31|171.31|174.3|172.3|174.48|172.48|173.22|171.22|0
1706001300000|2024-01-23 09:15:00|174.12|172.12|174.47|172.47|174.84|172.84|173.94|171.94|0
1706001600000|2024-01-23 09:20:00|174.65|172.65|175.55|173.55|175.55|173.55|174.29|172.29|0
1706001900000|2024-01-23 09:25:00|175.46|173.46|174.47|172.47|175.64|173.64|174.29|172.29|0
1706002200000|2024-01-23 09:30:00|174.83|172.83|174.83|172.83|175.37|173.37|174.11|172.11|0
1706002500000|2024-01-23 09:35:00|174.65|172.65|175|173|175.19|173.19|174.11|172.11|0
1706002800000|2024-01-23 09:40:00|174.82|172.82|175.27|173.27|175.36|173.36|174.64|172.64|0
1706003100000|2024-01-23 09:45:00|175.36|173.36|175.36|173.36|175.54|173.54|174.82|172.82|0
1706003400000|2024-01-23 09:50:00|175.18|173.18|174.82|172.82|175.36|173.36|174.64|172.64|0
1706003700000|2024-01-23 09:55:00|174.64|172.64|174.72|172.72|175.36|173.36|174.63|172.63|0
1706004000000|2024-01-23 10:00:00|174.81|172.81|173.91|171.91|174.81|172.81|173.91|171.91|0
1706004300000|2024-01-23 10:05:00|173.73|171.73|172.56|170.56|173.91|171.91|172.47|170.47|0
1706004600000|2024-01-23 10:10:00|172.65|170.65|172.83|170.83|173.01|171.01|172.11|170.11|0
1706004900000|2024-01-23 10:15:00|172.73|170.73|173.54|171.54|173.72|171.72|172.47|170.47|0
1706005200000|2024-01-23 10:20:00|173.72|171.72|173.72|171.72|174.08|172.08|173.72|171.72|0
1706005500000|2024-01-23 10:25:00|173.9|171.9|173.9|171.9|174.26|172.26|173.72|171.72|0
1706005800000|2024-01-23 10:30:00|174.23|172.23|173.69|171.69|174.77|172.77|173.69|171.69|0
1706006100000|2024-01-23 10:35:00|173.51|171.51|173.51|171.51|173.87|171.87|173.15|171.15|0
1706006400000|2024-01-23 10:40:00|173.69|171.69|173.86|171.86|174.95|172.95|173.59|171.59|0
1706006700000|2024-01-23 10:45:00|173.95|171.95|174.22|172.22|174.58|172.58|173.86|171.86|0
1706007000000|2024-01-23 10:50:00|174.04|172.04|173.68|171.68|174.4|172.4|173.68|171.68|0
1706007300000|2024-01-23 10:55:00|173.5|171.5|173.86|171.86|174.04|172.04|173.32|171.32|0
1706007600000|2024-01-23 11:00:00|174.04|172.04|174.57|172.57|174.75|172.75|173.68|171.68|0
1706007900000|2024-01-23 11:05:00|174.75|172.75|175.11|173.11|175.38|173.38|174.75|172.75|0
1706008200000|2024-01-23 11:10:00|175.29|173.29|175.29|173.29|175.29|173.29|174.75|172.75|0
1706008500000|2024-01-23 11:15:00|175.11|173.11|174.74|172.74|175.29|173.29|174.74|172.74|0
1706008800000|2024-01-23 11:20:00|174.39|172.39|173.84|171.84|174.74|172.74|173.31|171.31|0
1706009100000|2024-01-23 11:25:00|173.66|171.66|173.48|171.48|174.02|172.02|173.3|171.3|0
1706009400000|2024-01-23 11:30:00|173.3|171.3|173.84|171.84|174.02|172.02|173.21|171.21|0
1706009700000|2024-01-23 11:35:00|174.02|172.02|174.91|172.91|174.91|172.91|174.02|172.02|0
1706010000000|2024-01-23 11:40:00|175.09|173.09|174.91|172.91|175.09|173.09|174.19|172.19|0
1706010300000|2024-01-23 11:45:00|174.73|172.73|174.55|172.55|175|173|174.37|172.37|0
1706010600000|2024-01-23 11:50:00|174.73|172.73|174.91|172.91|174.91|172.91|174.19|172.19|0
1706010900000|2024-01-23 11:55:00|174.73|172.73|175.44|173.44|175.63|173.63|174.73|172.73|0
1706011200000|2024-01-23 12:00:00|175.62|173.62|175.44|173.44|175.62|173.62|174.9|172.9|0
1706011500000|2024-01-23 12:05:00|175.62|173.62|175.98|173.98|176.07|174.07|175.44|173.44|0
1706011800000|2024-01-23 12:10:00|176.16|174.16|176.16|174.16|176.52|174.52|175.8|173.8|0
1706012100000|2024-01-23 12:15:00|175.98|173.98|176.16|174.16|176.16|174.16|175.25|173.25|0
1706012400000|2024-01-23 12:20:00|176.34|174.34|176.33|174.33|176.7|174.7|176.15|174.15|0
1706012700000|2024-01-23 12:25:00|176.15|174.15|175.79|173.79|176.15|174.15|175.61|173.61|0
1706013000000|2024-01-23 12:30:00|175.7|173.7|176.15|174.15|176.33|174.33|175.61|173.61|0
1706013300000|2024-01-23 12:35:00|176.05|174.05|176.69|174.69|176.69|174.69|175.79|173.79|0
1706013600000|2024-01-23 12:40:00|176.87|174.87|175.6|173.6|177.23|175.23|175.42|173.42|0
1706013900000|2024-01-23 12:45:00|175.78|173.78|175.42|173.42|175.87|173.87|175.24|173.24|0
1706014200000|2024-01-23 12:50:00|175.6|173.6|176.5|174.5|176.5|174.5|175.24|173.24|0
1706014500000|2024-01-23 12:55:00|176.68|174.68|177.04|175.04|177.22|175.22|176.68|174.68|0
1706014800000|2024-01-23 13:00:00|176.95|174.95|178.13|176.13|178.13|176.13|176.95|174.95|0
1706015100000|2024-01-23 13:05:00|178.31|176.31|177.76|175.76|178.31|176.31|177.4|175.4|0
1706015400000|2024-01-23 13:10:00|177.94|175.94|177.21|175.21|177.94|175.94|176.49|174.49|0
1706015700000|2024-01-23 13:15:00|177.03|175.03|177.39|175.39|177.94|175.94|177.03|175.03|0
1706016000000|2024-01-23 13:20:00|177.57|175.57|178.66|176.66|179.03|177.03|177.48|175.48|0
1706016300000|2024-01-23 13:25:00|178.48|176.48|179.93|177.93|179.93|177.93|178.48|176.48|0
1706016600000|2024-01-23 13:30:00|179.75|177.75|179.38|177.38|179.93|177.93|178.66|176.66|0
1706016900000|2024-01-23 13:35:00|179.57|177.57|181.39|179.39|181.58|179.58|179.57|177.57|0
1706017200000|2024-01-23 13:40:00|181.21|179.21|181.76|179.76|182.13|180.13|181.11|179.11|0
1706017500000|2024-01-23 13:45:00|181.94|179.94|180.84|178.84|181.94|179.94|180.11|178.11|0
1706017800000|2024-01-23 13:50:00|180.66|178.66|180.47|178.47|181.02|179.02|180.11|178.11|0
1706018100000|2024-01-23 13:55:00|180.29|178.29|179.74|177.74|180.47|178.47|179.37|177.37|0
1706018400000|2024-01-23 14:00:00|179.55|177.55|178.82|176.82|179.74|177.74|178.82|176.82|0
1706018700000|2024-01-23 14:05:00|179|177|177.55|175.55|179.19|177.19|177.55|175.55|0
1706019000000|2024-01-23 14:10:00|177.73|175.73|178.63|176.63|178.82|176.82|177.73|175.73|0
1706019300000|2024-01-23 14:15:00|178.45|176.45|177.9|175.9|178.63|176.63|177.54|175.54|0
1706019600000|2024-01-23 14:20:00|177.81|175.81|176.45|174.45|177.81|175.81|176.27|174.27|0
1706019900000|2024-01-23 14:25:00|176.63|174.63|177.72|175.72|178.45|176.45|175.73|173.73|0
1706020200000|2024-01-23 14:30:00|177.54|175.54|174.82|172.82|180.27|178.27|174.64|172.64|0
1706020500000|2024-01-23 14:35:00|175|173|176.71|174.71|178.35|176.35|173.82|171.82|0
1706020800000|2024-01-23 14:40:00|176.35|174.35|175.99|173.99|177.8|175.8|175.08|173.08|0
1706021100000|2024-01-23 14:45:00|175.8|173.8|176.35|174.35|176.53|174.53|174.99|172.99|0
1706021400000|2024-01-23 14:50:00|176.53|174.53|176.71|174.71|177.43|175.43|175.44|173.44|0
1706021700000|2024-01-23 14:55:00|176.89|174.89|176.88|174.88|177.61|175.61|175.98|173.98|0
1706022000000|2024-01-23 15:00:00|177.07|175.07|175.43|173.43|178.16|176.16|175.43|173.43|0
1706022300000|2024-01-23 15:05:00|175.61|173.61|176.33|174.33|177.61|175.61|174.71|172.71|0
1706022600000|2024-01-23 15:10:00|176.24|174.24|177.36|175.36|178.7|176.7|175.79|173.79|0
1706022900000|2024-01-23 15:15:00|177.54|175.54|177.36|175.36|177.99|175.99|175.9|173.9|0
1706023200000|2024-01-23 15:20:00|177.17|175.17|173.56|171.56|177.54|175.54|172.48|170.48|0
1706023500000|2024-01-23 15:25:00|173.74|171.74|175.19|173.19|175.92|173.92|173.02|171.02|0
1706023800000|2024-01-23 15:30:00|175.37|173.37|172.48|170.48|175.37|173.37|172.3|170.3|0
1706024100000|2024-01-23 15:35:00|172.66|170.66|173.92|171.92|174.18|172.18|172.11|170.11|0
1706024400000|2024-01-23 15:40:00|174.1|172.1|171.75|169.75|174.28|172.28|171.57|169.57|0
1706024700000|2024-01-23 15:45:00|171.93|169.93|171.19|169.19|172.11|170.11|170.39|168.39|0
1706025000000|2024-01-23 15:50:00|171.29|169.29|169.85|167.85|171.29|169.29|169.31|167.31|0
1706025300000|2024-01-23 15:55:00|170.21|168.21|170.56|168.56|171.46|169.46|169.67|167.67|0
1706025600000|2024-01-23 16:00:00|170.92|168.92|172|170|172.36|170.36|170.56|168.56|0
1706025900000|2024-01-23 16:05:00|171.64|169.64|172.05|170.05|173.09|171.09|171.64|169.64|0
1706026200000|2024-01-23 16:10:00|171.87|169.87|170.79|168.79|173.32|171.32|170.61|168.61|0
1706026500000|2024-01-23 16:15:00|170.97|168.97|169.34|167.34|171.33|169.33|168.45|166.45|0
1706026800000|2024-01-23 16:20:00|169.17|167.17|168.98|166.98|170.42|168.42|168.8|166.8|0
1706027100000|2024-01-23 16:25:00|169.07|167.07|168.98|166.98|169.34|167.34|168.09|166.09|0
1706027400000|2024-01-23 16:30:00|168.62|166.62|167.9|165.9|168.8|166.8|167.73|165.73|0
1706027700000|2024-01-23 16:35:00|167.73|165.73|168.98|166.98|169.34|167.34|167.73|165.73|0
1706028000000|2024-01-23 16:40:00|169.15|167.15|170.05|168.05|170.23|168.23|168.08|166.08|0
1706028300000|2024-01-23 16:45:00|169.87|167.87|169.33|167.33|171.13|169.13|169.33|167.33|0
1706028600000|2024-01-23 16:50:00|169.51|167.51|171.31|169.31|171.31|169.31|169.51|167.51|0
1706028900000|2024-01-23 16:55:00|171.13|169.13|172.03|170.03|172.21|170.21|170.58|168.58|0
1706029200000|2024-01-23 17:00:00|172.21|170.21|171.12|169.12|172.39|170.39|170.58|168.58|0
1706029500000|2024-01-23 17:05:00|170.94|168.94|171.48|169.48|171.66|169.66|170.4|168.4|0
1706029800000|2024-01-23 17:10:00|171.3|169.3|171.3|169.3|172.2|170.2|170.4|168.4|0
1706030100000|2024-01-23 17:15:00|171.12|169.12|170.93|168.93|171.29|169.29|170.03|168.03|0
1706030400000|2024-01-23 17:20:00|170.84|168.84|169.31|167.31|171.11|169.11|168.95|166.95|0
1706030700000|2024-01-23 17:25:00|169.49|167.49|170.03|168.03|170.57|168.57|169.31|167.31|0
1706031000000|2024-01-23 17:30:00|170.21|168.21|169.66|167.66|170.93|168.93|169.66|167.66|0
1706031300000|2024-01-23 17:35:00|169.84|167.84|169.4|167.4|170.74|168.74|169.13|167.13|0
1706031600000|2024-01-23 17:40:00|169.58|167.58|169.94|167.94|170.12|168.12|168.86|166.86|0
1706031900000|2024-01-23 17:45:00|169.76|167.76|170.48|168.48|171.39|169.39|169.76|167.76|0
1706032200000|2024-01-23 17:50:00|170.66|168.66|173.2|171.2|173.2|171.2|170.66|168.66|0
1706032500000|2024-01-23 17:55:00|173.02|171.02|174.29|172.29|174.84|172.84|172.83|170.83|0
1706032800000|2024-01-23 18:00:00|174.66|172.66|173.74|171.74|174.66|172.66|173.38|171.38|0
1706033100000|2024-01-23 18:05:00|173.56|171.56|172.83|170.83|173.74|171.74|172.47|170.47|0
1706033400000|2024-01-23 18:10:00|173.01|171.01|173.19|171.19|173.92|171.92|172.64|170.64|0
1706033700000|2024-01-23 18:15:00|173.28|171.28|174|172|174.46|172.46|173.01|171.01|0
1706034000000|2024-01-23 18:20:00|174.1|172.1|173.55|171.55|174.92|172.92|173.55|171.55|0
1706034300000|2024-01-23 18:25:00|173.37|171.37|173.18|171.18|174.46|172.46|173.09|171.09|0
1706034600000|2024-01-23 18:30:00|173.36|171.36|172.63|170.63|173.73|171.73|171.91|169.91|0
1706034900000|2024-01-23 18:35:00|172.45|170.45|172.27|170.27|173|171|172.09|170.09|0
1706035200000|2024-01-23 18:40:00|172.45|170.45|172.99|170.99|173.17|171.17|171.9|169.9|0
1706035500000|2024-01-23 18:45:00|172.81|170.81|174.08|172.08|174.63|172.63|172.81|170.81|0
1706035800000|2024-01-23 18:50:00|174.27|172.27|174.81|172.81|175.18|173.18|173.9|171.9|0
1706036100000|2024-01-23 18:55:00|174.9|172.9|174.81|172.81|175.18|173.18|173.35|171.35|0
1706036400000|2024-01-23 19:00:00|174.99|172.99|174.26|172.26|175.54|173.54|174.08|172.08|0
1706036700000|2024-01-23 19:05:00|174.08|172.08|173.8|171.8|174.08|172.08|173.16|171.16|0
1706037000000|2024-01-23 19:10:00|173.71|171.71|174.07|172.07|175.17|173.17|173.53|171.53|0
1706037300000|2024-01-23 19:15:00|173.89|171.89|173.7|171.7|174.25|172.25|172.97|170.97|0
1706037600000|2024-01-23 19:20:00|173.52|171.52|173.52|171.52|174.07|172.07|173.15|171.15|0
1706037900000|2024-01-23 19:25:00|173.7|171.7|173.7|171.7|173.7|171.7|172.42|170.42|0
1706038200000|2024-01-23 19:30:00|173.88|171.88|172.97|170.97|173.88|171.88|172.42|170.42|0
1706038500000|2024-01-23 19:35:00|173.15|171.15|174.61|172.61|174.79|172.79|172.78|170.78|0
1706038800000|2024-01-23 19:40:00|174.69|172.69|175.33|173.33|175.7|173.7|174.6|172.6|0
1706039100000|2024-01-23 19:45:00|175.7|173.7|176.62|174.62|177.91|175.91|175.7|173.7|0
1706039400000|2024-01-23 19:50:00|176.25|174.25|177.17|175.17|177.17|175.17|175.7|173.7|0
1706039700000|2024-01-23 19:55:00|177.35|175.35|177.53|175.53|178.64|176.64|177.35|175.35|0
1706040000000|2024-01-23 20:00:00|177.72|175.72|177.53|175.53|178.45|176.45|176.61|174.61|0
1706040300000|2024-01-23 20:05:00|177.71|175.71|178.45|176.45|179.38|177.38|177.16|175.16|0
1706040600000|2024-01-23 20:10:00|178.63|176.63|181.23|179.23|181.97|179.97|178.63|176.63|0
1706040900000|2024-01-23 20:15:00|181.41|179.41|181.41|179.41|181.79|179.79|179.93|177.93|0
1706041200000|2024-01-23 20:20:00|181.6|179.6|181.8|179.8|183.29|181.29|181.41|179.41|0
1706041500000|2024-01-23 20:25:00|181.62|179.62|181.43|179.43|181.99|179.99|180.69|178.69|0
1706041800000|2024-01-23 20:30:00|181.25|179.25|180.69|178.69|181.99|179.99|180.51|178.51|0
1706042100000|2024-01-23 20:35:00|180.32|178.32|179.58|177.58|180.32|178.32|179.4|177.4|0
1706042400000|2024-01-23 20:40:00|179.4|177.4|181.05|179.05|181.24|179.24|179.03|177.03|0
1706042700000|2024-01-23 20:45:00|181.24|179.24|178.72|176.72|181.79|179.79|178.16|176.16|0
1706043000000|2024-01-23 20:50:00|178.9|176.9|182.33|180.33|182.33|180.33|178.9|176.9|0
1706043300000|2024-01-23 20:55:00|182.24|180.24|182.4|180.4|183.63|181.63|181.68|179.68|0
1706043600000|2024-01-23 21:00:00|182.59|180.59|183.33|181.33|184.64|182.64|181.47|179.47|0
1706043900000|2024-01-23 21:05:00|183.14|181.14|182.95|180.95|183.7|181.7|182.21|180.21|0
1706044200000|2024-01-23 21:10:00|183.14|181.14|185.19|183.19|185.19|183.19|182.95|180.95|0
1706044500000|2024-01-23 21:15:00|185.1|182.9|185.85|183.65|186.04|183.84|184.91|182.71|0
1706044800000|2024-01-23 21:20:00|185.66|183.46|185.1|182.9|185.66|183.46|184.91|182.71|0
1706045100000|2024-01-23 21:25:00|185.19|182.99|186.03|183.83|186.03|183.83|185.1|182.9|0
1706045400000|2024-01-23 21:30:00|185.84|183.64|186.41|184.21|186.41|184.21|185.84|183.64|0
1706045700000|2024-01-23 21:35:00|186.31|184.11|186.21|184.01|186.31|184.11|186.03|183.83|0
1706046000000|2024-01-23 21:40:00|186.4|184.2|187.34|185.14|187.34|185.14|186.21|184.01|0
1706046300000|2024-01-23 21:45:00|187.15|184.95|187.34|185.14|187.9|185.7|186.78|184.58|0
1706046600000|2024-01-23 21:50:00|187.53|185.33|187.52|185.32|187.9|185.7|187.33|185.13|0
1706046900000|2024-01-23 21:55:00|187.33|185.13|187.23|185.03|187.61|185.41|187.14|184.94|0
1706047200000|2024-01-23 22:00:00|187.32|185.12|187.44|185.24|187.44|185.24|186.68|184.48|0
1706047500000|2024-01-23 22:05:00|187.43|185.23|186.66|184.46|187.43|185.23|186.63|184.43|0
1706047800000|2024-01-23 22:10:00|186.63|184.43|186.43|184.23|186.96|184.76|186.18|183.98|0
1706048100000|2024-01-23 22:15:00|186.35|184.15|186.68|184.48|186.9|184.7|186.35|184.15|0
1706048400000|2024-01-23 22:20:00|186.95|184.75|187.03|184.83|187.23|185.03|186.87|184.67|0
1706048700000|2024-01-23 22:25:00|187.09|184.89|187.26|185.06|187.48|185.28|186.9|184.7|0
1706049000000|2024-01-23 22:30:00|187.36|185.16|187.22|185.02|187.36|185.16|187.09|184.89|0
1706049300000|2024-01-23 22:35:00|187.09|184.89|187.09|184.89|187.09|184.89|187.09|184.89|0
1706049600000|2024-01-23 22:40:00|187.11|184.91|187.11|184.91|187.11|184.91|187.11|184.91|0
1706049900000|2024-01-23 22:45:00|187.05|184.85|187.05|184.85|187.1|184.9|187.05|184.85|0
1706050500000|2024-01-23 22:55:00|186.97|184.77|187.05|184.85|187.16|184.96|186.97|184.77|0
1706050800000|2024-01-23 23:00:00|187.39|185.19|188.43|186.23|188.52|186.32|187.2|185|0
1706051100000|2024-01-23 23:05:00|188.62|186.42|189.56|187.36|189.94|187.74|188.62|186.42|0
1706051400000|2024-01-23 23:10:00|189.75|187.55|190.13|187.93|190.51|188.31|189.37|187.17|0
1706051700000|2024-01-23 23:15:00|189.94|187.74|189.56|187.36|190.32|188.12|189.56|187.36|0
1706052000000|2024-01-23 23:20:00|189.65|187.45|190.12|187.92|190.12|187.92|189.65|187.45|0
1706052300000|2024-01-23 23:25:00|189.93|187.73|189.74|187.54|189.93|187.73|189.64|187.44|0
1706052600000|2024-01-23 23:30:00|189.93|187.73|189.74|187.54|190.12|187.92|189.55|187.35|0
1706052900000|2024-01-23 23:35:00|189.93|187.73|190.21|188.01|190.31|188.11|189.74|187.54|0
1706053200000|2024-01-23 23:40:00|190.12|187.92|189.92|187.72|190.49|188.29|189.92|187.72|0
1706053500000|2024-01-23 23:45:00|189.82|187.62|189.73|187.53|189.92|187.72|189.54|187.34|0
1706053800000|2024-01-23 23:50:00|189.63|187.43|189.73|187.53|189.73|187.53|189.54|187.34|0
1706054100000|2024-01-23 23:55:00|189.92|187.72|189.92|187.72|190.11|187.91|189.73|187.53|0
1706054400000|2024-01-24 00:00:00|189.73|187.53|189.72|187.52|189.92|187.72|189.54|187.34|0
1706054700000|2024-01-24 00:05:00|189.63|187.43|189.53|187.33|189.72|187.52|189.15|186.95|0
1706055000000|2024-01-24 00:10:00|189.72|187.52|189.34|187.14|189.72|187.52|189.34|187.14|0
1706055300000|2024-01-24 00:15:00|189.15|186.95|189.72|187.52|189.91|187.71|189.15|186.95|0
1706055600000|2024-01-24 00:20:00|189.91|187.71|189.53|187.33|189.91|187.71|189.53|187.33|0
1706055900000|2024-01-24 00:25:00|189.52|187.32|189.14|186.94|189.52|187.32|189.05|186.85|0
1706056200000|2024-01-24 00:30:00|189.33|187.13|188.95|186.75|189.71|187.51|188.95|186.75|0
1706056500000|2024-01-24 00:35:00|189.14|186.94|188.95|186.75|189.14|186.94|188.95|186.75|0
1706056800000|2024-01-24 00:40:00|189.14|186.94|189.52|187.32|189.52|187.32|189.14|186.94|0
1706057100000|2024-01-24 00:45:00|189.51|187.31|189.7|187.5|189.7|187.5|189.32|187.12|0
1706057400000|2024-01-24 00:50:00|189.89|187.69|190.46|188.26|190.46|188.26|189.89|187.69|0
1706057700000|2024-01-24 00:55:00|190.27|188.07|190.46|188.26|191.02|188.82|190.08|187.88|0
1706058000000|2024-01-24 01:00:00|190.27|188.07|188.94|186.74|190.45|188.25|188.75|186.55|0
1706058300000|2024-01-24 01:05:00|188.84|186.64|188.75|186.55|188.94|186.74|188.75|186.55|0
1706058600000|2024-01-24 01:10:00|188.94|186.74|189.12|186.92|189.5|187.3|188.94|186.74|0
1706058900000|2024-01-24 01:15:00|188.93|186.73|189.51|187.31|189.51|187.31|188.55|186.35|0
1706059200000|2024-01-24 01:20:00|190.09|187.89|189.61|187.41|190.28|188.08|188.4|186.2|0
1706059500000|2024-01-24 01:25:00|189.8|187.6|190.17|187.97|190.17|187.97|189.79|187.59|0
1706059800000|2024-01-24 01:30:00|190.26|188.26|190.45|188.45|190.45|188.45|189.88|187.88|0
1706060100000|2024-01-24 01:35:00|190.26|188.26|189.88|187.88|190.26|188.26|189.88|187.88|0
1706060400000|2024-01-24 01:40:00|189.69|187.69|189.5|187.5|190.25|188.25|189.5|187.5|0
1706060700000|2024-01-24 01:45:00|189.69|187.69|189.68|187.68|189.69|187.69|189.12|187.12|0
1706061000000|2024-01-24 01:50:00|189.5|187.5|189.68|187.68|189.87|187.87|189.5|187.5|0
1706061300000|2024-01-24 01:55:00|189.87|187.87|189.49|187.49|189.87|187.87|189.11|187.11|0
1706061600000|2024-01-24 02:00:00|189.39|187.39|189.3|187.3|190.06|188.06|189.2|187.2|0
1706061900000|2024-01-24 02:05:00|189.11|187.11|189.67|187.67|189.67|187.67|188.73|186.73|0
1706062200000|2024-01-24 02:10:00|189.58|187.58|189.11|187.11|189.67|187.67|188.92|186.92|0
1706062500000|2024-01-24 02:15:00|189.01|187.01|188.73|186.73|189.01|187.01|188.54|186.54|0
1706062800000|2024-01-24 02:20:00|188.54|186.54|189.29|187.29|189.29|187.29|188.54|186.54|0
1706063100000|2024-01-24 02:25:00|189.48|187.48|189.66|187.66|189.67|187.67|189.29|187.29|0
1706063400000|2024-01-24 02:30:00|189.48|187.48|189.66|187.66|189.66|187.66|189.47|187.47|0
1706063700000|2024-01-24 02:35:00|189.85|187.85|189.47|187.47|190.04|188.04|189.28|187.28|0
1706064000000|2024-01-24 02:40:00|189.66|187.66|189.66|187.66|189.85|187.85|189.28|187.28|0
1706064300000|2024-01-24 02:45:00|189.56|187.56|189.84|187.84|190.03|188.03|189.56|187.56|0
1706064600000|2024-01-24 02:50:00|189.65|187.65|189.93|187.93|190.03|188.03|189.65|187.65|0
1706064900000|2024-01-24 02:55:00|190.03|188.03|190.22|188.22|190.22|188.22|189.84|187.84|0
1706065200000|2024-01-24 03:00:00|190.31|188.31|190.4|188.4|190.4|188.4|190.03|188.03|0
1706065500000|2024-01-24 03:05:00|190.21|188.21|190.4|188.4|190.59|188.59|190.21|188.21|0
1706065800000|2024-01-24 03:10:00|190.59|188.59|190.78|188.78|190.78|188.78|190.02|188.02|0
1706066100000|2024-01-24 03:15:00|190.97|188.97|191.34|189.34|191.53|189.53|190.97|188.97|0
1706066400000|2024-01-24 03:20:00|191.15|189.15|191.53|189.53|191.72|189.72|190.96|188.96|0
1706066700000|2024-01-24 03:25:00|191.34|189.34|190.96|188.96|191.53|189.53|190.96|188.96|0
1706067000000|2024-01-24 03:30:00|190.86|188.86|191.34|189.34|191.34|189.34|190.86|188.86|0
1706067300000|2024-01-24 03:35:00|191.33|189.33|191.33|189.33|191.33|189.33|191.14|189.14|0
1706067600000|2024-01-24 03:40:00|191.42|189.42|191.14|189.14|191.42|189.42|190.95|188.95|0
1706067900000|2024-01-24 03:45:00|191.04|189.04|190.95|188.95|191.04|189.04|190.76|188.76|0
1706068200000|2024-01-24 03:50:00|191.14|189.14|190.57|188.57|191.14|189.14|190.38|188.38|0
1706068500000|2024-01-24 03:55:00|190.38|188.38|190.75|188.75|190.76|188.76|190.38|188.38|0
1706068800000|2024-01-24 04:00:00|190.94|188.94|190.75|188.75|190.94|188.94|190.75|188.75|0
1706069100000|2024-01-24 04:05:00|190.56|188.56|190.75|188.75|190.94|188.94|190.56|188.56|0
1706069400000|2024-01-24 04:10:00|190.65|188.65|190.37|188.37|190.75|188.75|190.37|188.37|0
1706069700000|2024-01-24 04:15:00|190.56|188.56|190.56|188.56|190.75|188.75|190.46|188.46|0
1706070000000|2024-01-24 04:20:00|190.37|188.37|190.93|188.93|190.93|188.93|190.37|188.37|0
1706070300000|2024-01-24 04:25:00|190.74|188.74|190.93|188.93|190.93|188.93|190.74|188.74|0
1706070600000|2024-01-24 04:30:00|190.83|188.83|190.74|188.74|190.93|188.93|190.74|188.74|0
1706070900000|2024-01-24 04:35:00|190.93|188.93|190.92|188.92|191.11|189.11|190.74|188.74|0
1706071200000|2024-01-24 04:40:00|190.73|188.73|190.92|188.92|191.11|189.11|190.73|188.73|0
1706071500000|2024-01-24 04:45:00|191.11|189.11|190.92|188.92|191.11|189.11|190.92|188.92|0
1706071800000|2024-01-24 04:50:00|190.82|188.82|190.54|188.54|190.82|188.82|190.54|188.54|0
1706072100000|2024-01-24 04:55:00|190.73|188.73|190.91|188.91|190.91|188.91|190.54|188.54|0
1706072400000|2024-01-24 05:00:00|190.72|188.72|190.91|188.91|190.91|188.91|190.53|188.53|0
1706072700000|2024-01-24 05:05:00|190.72|188.72|190.91|188.91|191.1|189.1|190.53|188.53|0
1706073000000|2024-01-24 05:10:00|191|189|190.91|188.91|191.1|189.1|190.72|188.72|0
1706073300000|2024-01-24 05:15:00|190.72|188.72|190.71|188.71|190.91|188.91|190.53|188.53|0
1706073600000|2024-01-24 05:20:00|190.81|188.81|190.9|188.9|191.09|189.09|190.71|188.71|0
1706073900000|2024-01-24 05:25:00|190.99|188.99|191.85|189.85|191.85|189.85|190.9|188.9|0
1706074200000|2024-01-24 05:30:00|192.04|190.04|192.42|190.42|192.61|190.61|191.85|189.85|0
1706074500000|2024-01-24 05:35:00|192.32|190.32|192.79|190.79|193.17|191.17|192.22|190.22|0
1706074800000|2024-01-24 05:40:00|192.6|190.6|192.6|190.6|192.98|190.98|192.6|190.6|0
1706075100000|2024-01-24 05:45:00|192.41|190.41|192.41|190.41|192.41|190.41|192.22|190.22|0
1706075400000|2024-01-24 05:50:00|192.31|190.31|192.22|190.22|192.31|190.31|192.03|190.03|0
1706075700000|2024-01-24 05:55:00|192.03|190.03|192.02|190.02|192.4|190.4|192.02|190.02|0
1706076000000|2024-01-24 06:00:00|192.21|190.21|192.59|190.59|192.97|190.97|191.83|189.83|0
1706076300000|2024-01-24 06:05:00|192.78|190.78|192.59|190.59|193.16|191.16|192.59|190.59|0
1706076600000|2024-01-24 06:10:00|192.78|190.78|192.97|190.97|193.16|191.16|192.59|190.59|0
1706076900000|2024-01-24 06:15:00|193.16|191.16|193.15|191.15|193.35|191.35|192.97|190.97|0
1706077200000|2024-01-24 06:20:00|192.96|190.96|193.53|191.53|193.53|191.53|192.77|190.77|0
1706077500000|2024-01-24 06:25:00|193.34|191.34|192.77|190.77|193.53|191.53|192.77|190.77|0
1706077800000|2024-01-24 06:30:00|192.96|190.96|192.39|190.39|192.96|190.96|192.39|190.39|0
1706078100000|2024-01-24 06:35:00|192.58|190.58|193.34|191.34|193.34|191.34|192.38|190.38|0
1706078400000|2024-01-24 06:40:00|193.14|191.14|193.33|191.33|193.34|191.34|192.95|190.95|0
1706078700000|2024-01-24 06:45:00|193.14|191.14|193.52|191.52|193.52|191.52|193.04|191.04|0
1706079000000|2024-01-24 06:50:00|193.61|191.61|194.09|192.09|194.47|192.47|193.33|191.33|0
1706079300000|2024-01-24 06:55:00|194.28|192.28|193.14|191.14|194.28|192.28|193.14|191.14|0
1706079600000|2024-01-24 07:00:00|192.94|190.94|193.7|191.7|193.7|191.7|192.75|190.75|0
1706079900000|2024-01-24 07:05:00|193.9|191.9|194.08|192.08|194.66|192.66|193.8|191.8|0
1706080200000|2024-01-24 07:10:00|194.27|192.27|194.08|192.08|194.47|192.47|193.89|191.89|0
1706080500000|2024-01-24 07:15:00|194.17|192.17|194.08|192.08|194.27|192.27|193.7|191.7|0
1706080800000|2024-01-24 07:20:00|193.89|191.89|194.46|192.46|194.65|192.65|193.7|191.7|0
1706081100000|2024-01-24 07:25:00|194.65|192.65|194.46|192.46|194.65|192.65|193.88|191.88|0
1706081400000|2024-01-24 07:30:00|194.65|192.65|194.84|192.84|195.03|193.03|194.55|192.55|0
1706081700000|2024-01-24 07:35:00|195.03|193.03|196.37|194.37|196.37|194.37|195.03|193.03|0
1706082000000|2024-01-24 07:40:00|196.56|194.56|197.71|195.71|197.71|195.71|196.37|194.37|0
1706082300000|2024-01-24 07:45:00|197.52|195.52|196.94|194.94|197.52|195.52|196.36|194.36|0
1706082600000|2024-01-24 07:50:00|198.6|196.6|197.07|195.07|198.6|196.6|196.88|194.88|0
1706082900000|2024-01-24 07:55:00|197.26|195.26|197.45|195.45|197.64|195.64|196.5|194.5|0
1706083200000|2024-01-24 08:00:00|197.83|195.83|197.64|195.64|198.6|196.6|197.45|195.45|0
1706083500000|2024-01-24 08:05:00|197.83|195.83|197.64|195.64|198.4|196.4|197.26|195.26|0
1706083800000|2024-01-24 08:10:00|197.45|195.45|197.83|195.83|198.4|196.4|197.45|195.45|0
1706084100000|2024-01-24 08:15:00|198.02|196.02|198.02|196.02|198.59|196.59|197.44|195.44|0
1706084400000|2024-01-24 08:20:00|198.21|196.21|197.63|195.63|198.78|196.78|197.63|195.63|0
1706084700000|2024-01-24 08:25:00|197.44|195.44|197.82|195.82|197.82|195.82|197.06|195.06|0
1706085000000|2024-01-24 08:30:00|198.01|196.01|198.77|196.77|198.97|196.97|198.01|196.01|0
1706085300000|2024-01-24 08:35:00|198.67|196.67|198.77|196.77|198.96|196.96|198.2|196.2|0
1706085600000|2024-01-24 08:40:00|198.58|196.58|198.19|196.19|198.96|196.96|198.19|196.19|0
1706085900000|2024-01-24 08:45:00|198.39|196.39|197.62|195.62|198.39|196.39|197.43|195.43|0
1706086200000|2024-01-24 08:50:00|197.71|195.71|198.38|196.38|198.38|196.38|197.71|195.71|0
1706086500000|2024-01-24 08:55:00|198.57|196.57|198.57|196.57|198.76|196.76|198.19|196.19|0
1706086800000|2024-01-24 09:00:00|198.47|196.47|197.99|195.99|198.57|196.57|197.8|195.8|0
1706087100000|2024-01-24 09:05:00|197.8|195.8|198.37|196.37|198.76|196.76|197.61|195.61|0
1706087400000|2024-01-24 09:10:00|198.27|196.27|197.99|195.99|198.56|196.56|197.99|195.99|0
1706087700000|2024-01-24 09:15:00|198.08|196.08|197.42|195.42|198.18|196.18|197.23|195.23|0
1706088000000|2024-01-24 09:20:00|197.61|195.61|198.57|196.57|198.96|196.96|197.61|195.61|0
1706088300000|2024-01-24 09:25:00|198.38|196.38|197.99|195.99|199.24|197.24|197.99|195.99|0
1706088600000|2024-01-24 09:30:00|197.8|195.8|198.18|196.18|198.57|196.57|197.42|195.42|0
1706088900000|2024-01-24 09:35:00|198.08|196.08|198.76|196.76|199.34|197.34|197.99|195.99|0
1706089200000|2024-01-24 09:40:00|198.95|196.95|199.14|197.14|199.72|197.72|198.85|196.85|0
1706089500000|2024-01-24 09:45:00|199.04|197.04|199.14|197.14|199.14|197.14|198.56|196.56|0
1706089800000|2024-01-24 09:50:00|199.33|197.33|199.33|197.33|199.91|197.91|198.65|196.65|0
1706090100000|2024-01-24 09:55:00|199.52|197.52|199.71|197.71|199.9|197.9|199.13|197.13|0
1706090400000|2024-01-24 10:00:00|199.52|197.52|200.09|198.09|200.19|198.19|199.52|197.52|0
1706090700000|2024-01-24 10:05:00|200.29|198.29|199.51|197.51|200.48|198.48|199.13|197.13|0
1706091000000|2024-01-24 10:10:00|199.32|197.32|198.55|196.55|199.51|197.51|198.55|196.55|0
1706091300000|2024-01-24 10:15:00|198.74|196.74|197.97|195.97|199.12|197.12|197.97|195.97|0
1706091600000|2024-01-24 10:20:00|197.78|195.78|197.39|195.39|197.97|195.97|197.2|195.2|0
1706091900000|2024-01-24 10:25:00|197.2|195.2|197.58|195.58|197.77|195.77|196.62|194.62|0
1706092200000|2024-01-24 10:30:00|197.67|195.67|198.15|196.15|198.35|196.35|197.58|195.58|0
1706092500000|2024-01-24 10:35:00|198.35|196.35|198.34|196.34|198.73|196.73|198.34|196.34|0
1706092800000|2024-01-24 10:40:00|198.44|196.44|198.34|196.34|198.53|196.53|198.15|196.15|0
1706093100000|2024-01-24 10:45:00|198.15|196.15|197.95|195.95|198.34|196.34|197.76|195.76|0
1706093400000|2024-01-24 10:50:00|197.76|195.76|197.76|195.76|197.95|195.95|196.8|194.8|0
1706093700000|2024-01-24 10:55:00|197.85|195.85|198.53|196.53|198.53|196.53|197.85|195.85|0
1706094000000|2024-01-24 11:00:00|198.72|196.72|198.91|196.91|199.49|197.49|198.72|196.72|0
1706094300000|2024-01-24 11:05:00|198.72|196.72|200.25|198.25|200.26|198.26|198.72|196.72|0
1706094600000|2024-01-24 11:10:00|200.35|198.35|200.64|198.64|200.64|198.64|200.25|198.25|0
1706094900000|2024-01-24 11:15:00|200.45|198.45|199.67|197.67|200.54|198.54|199.67|197.67|0
1706095200000|2024-01-24 11:20:00|199.48|197.48|199.28|197.28|199.67|197.67|198.9|196.9|0
1706095500000|2024-01-24 11:25:00|199.09|197.09|199.47|197.47|199.67|197.67|199.09|197.09|0
1706095800000|2024-01-24 11:30:00|199.57|197.57|199.09|197.09|199.67|197.67|198.89|196.89|0
1706096100000|2024-01-24 11:35:00|198.99|196.99|199.47|197.47|199.66|197.66|198.89|196.89|0
1706096400000|2024-01-24 11:40:00|199.66|197.66|199.27|197.27|199.85|197.85|198.89|196.89|0
1706096700000|2024-01-24 11:45:00|199.47|197.47|199.08|197.08|199.47|197.47|198.5|196.5|0
1706097000000|2024-01-24 11:50:00|199.27|197.27|199.08|197.08|199.46|197.46|198.88|196.88|0
1706097300000|2024-01-24 11:55:00|198.88|196.88|199.07|197.07|199.27|197.27|198.69|196.69|0
1706097600000|2024-01-24 12:00:00|198.88|196.88|198.88|196.88|199.46|197.46|198.5|196.5|0
1706097900000|2024-01-24 12:05:00|199.07|197.07|199.07|197.07|199.07|197.07|198.3|196.3|0
1706098200000|2024-01-24 12:10:00|199.26|197.26|199.45|197.45|199.65|197.65|198.97|196.97|0
1706098500000|2024-01-24 12:15:00|199.26|197.26|198.87|196.87|199.45|197.45|198.68|196.68|0
1706098800000|2024-01-24 12:20:00|199.06|197.06|199.25|197.25|199.64|197.64|199.06|197.06|0
1706099100000|2024-01-24 12:25:00|199.06|197.06|198.87|196.87|199.06|197.06|198.48|196.48|0
1706099400000|2024-01-24 12:30:00|199.06|197.06|199.06|197.06|199.06|197.06|198.29|196.29|0
1706099700000|2024-01-24 12:35:00|198.86|196.86|200.02|198.02|200.6|198.6|198.67|196.67|0
1706100000000|2024-01-24 12:40:00|200.21|198.21|199.44|197.44|200.21|198.21|199.24|197.24|0
1706100300000|2024-01-24 12:45:00|199.24|197.24|199.82|197.82|200.49|198.49|199.24|197.24|0
1706100600000|2024-01-24 12:50:00|200.01|198.01|199.43|197.43|200.21|198.21|199.43|197.43|0
1706100900000|2024-01-24 12:55:00|199.24|197.24|199.62|197.62|199.82|197.82|199.24|197.24|0
1706101200000|2024-01-24 13:00:00|199.82|197.82|201.55|199.55|201.55|199.55|199.62|197.62|0
1706101500000|2024-01-24 13:05:00|201.75|199.75|203.49|201.49|203.88|201.88|201.75|199.75|0
1706101800000|2024-01-24 13:10:00|203.3|201.3|204.27|202.27|204.85|202.85|203.3|201.3|0
1706102100000|2024-01-24 13:15:00|204.46|202.46|203.88|201.88|204.46|202.46|202.91|200.91|0
1706102400000|2024-01-24 13:20:00|204.07|202.07|204.65|202.65|205.04|203.04|203.68|201.68|0
1706102700000|2024-01-24 13:25:00|204.46|202.46|205.04|203.04|205.24|203.24|204.07|202.07|0
1706103000000|2024-01-24 13:30:00|205.23|203.23|205.23|203.23|205.62|203.62|204.84|202.84|0
1706103300000|2024-01-24 13:35:00|205.04|203.04|203.67|201.67|205.04|203.04|203.09|201.09|0
1706103600000|2024-01-24 13:40:00|203.57|201.57|202.69|200.69|203.57|201.57|202.69|200.69|0
1706103900000|2024-01-24 13:45:00|202.59|200.59|202.89|200.89|203.28|201.28|202.5|200.5|0
1706104200000|2024-01-24 13:50:00|202.69|200.69|202.3|200.3|203.27|201.27|202.11|200.11|0
1706104500000|2024-01-24 13:55:00|201.72|199.72|202.3|200.3|202.69|200.69|201.14|199.14|0
1706104800000|2024-01-24 14:00:00|202.11|200.11|202.3|200.3|202.49|200.49|201.91|199.91|0
1706105100000|2024-01-24 14:05:00|202.1|200.1|202.88|200.88|202.88|200.88|201.72|199.72|0
1706105400000|2024-01-24 14:10:00|202.68|200.68|203.65|201.65|203.65|201.65|202.49|200.49|0
1706105700000|2024-01-24 14:15:00|203.46|201.46|204.04|202.04|204.04|202.04|203.46|201.46|0
1706106000000|2024-01-24 14:20:00|204.62|202.62|204.23|202.23|204.81|202.81|204.03|202.03|0
1706106300000|2024-01-24 14:25:00|204.03|202.03|204.81|202.81|204.81|202.81|203.64|201.64|0
1706106600000|2024-01-24 14:30:00|205.2|203.2|202.86|200.86|205.2|203.2|201.51|199.51|0
1706106900000|2024-01-24 14:35:00|203.06|201.06|201.31|199.31|204.22|202.22|201.21|199.21|0
1706107200000|2024-01-24 14:40:00|201.12|199.12|201.79|199.79|202.28|200.28|199.96|197.96|0
1706107500000|2024-01-24 14:45:00|199.28|197.28|199.38|197.38|201.5|199.5|199|197|0
1706107800000|2024-01-24 14:50:00|199.19|197.19|199.76|197.76|200.73|198.73|198.41|196.41|0
1706108100000|2024-01-24 14:55:00|199.85|197.85|199.37|197.37|201.11|199.11|198.22|196.22|0
1706108400000|2024-01-24 15:00:00|199.18|197.18|195.34|193.34|199.37|197.37|194|192|0
1706108700000|2024-01-24 15:05:00|195.15|193.15|198.02|196.02|198.98|196.98|194.38|192.38|0
1706109000000|2024-01-24 15:10:00|198.21|196.21|199.56|197.56|200.33|198.33|196.29|194.29|0
1706109300000|2024-01-24 15:15:00|199.75|197.75|200.81|198.81|201.88|199.88|199.75|197.75|0
1706109600000|2024-01-24 15:20:00|200.71|198.71|200.9|198.9|201.29|199.29|199.17|197.17|0
1706109900000|2024-01-24 15:25:00|201.29|199.29|202.26|200.26|202.65|200.65|200.71|198.71|0
1706110200000|2024-01-24 15:30:00|202.65|200.65|202.26|200.26|203.03|201.03|201.48|199.48|0
1706110500000|2024-01-24 15:35:00|202.45|200.45|205.6|203.6|205.6|203.6|201.7|199.7|0
1706110800000|2024-01-24 15:40:00|205.99|203.99|211.06|209.06|211.25|209.25|204.81|202.81|0
1706111100000|2024-01-24 15:45:00|211.65|209.65|209.18|207.18|211.65|209.65|206.55|204.55|0
1706111400000|2024-01-24 15:50:00|209.37|207.37|205.66|203.66|209.37|207.37|204.29|202.29|0
1706111700000|2024-01-24 15:55:00|205.46|203.46|206.43|204.43|207.02|205.02|204.68|202.68|0
1706112000000|2024-01-24 16:00:00|206.63|204.63|208.39|206.39|208.58|206.58|206.63|204.63|0
1706112300000|2024-01-24 16:05:00|208|206|205.26|203.26|208.19|206.19|203.51|201.51|0
1706112600000|2024-01-24 16:10:00|205.45|203.45|203.51|201.51|205.45|203.45|203.51|201.51|0
1706112900000|2024-01-24 16:15:00|203.7|201.7|206.23|204.23|206.23|204.23|202.93|200.93|0
1706113200000|2024-01-24 16:20:00|206.03|204.03|206.81|204.81|208.38|206.38|205.45|203.45|0
1706113500000|2024-01-24 16:25:00|206.62|204.62|206.42|204.42|208.38|206.38|206.03|204.03|0
1706113800000|2024-01-24 16:30:00|206.61|204.61|204.66|202.66|207.59|205.59|204.66|202.66|0
1706114100000|2024-01-24 16:35:00|204.86|202.86|205.44|203.44|206.61|204.61|204.66|202.66|0
1706114400000|2024-01-24 16:40:00|205.63|203.63|204.66|202.66|207.39|205.39|204.66|202.66|0
1706114700000|2024-01-24 16:45:00|205.05|203.05|206.8|204.8|207.39|205.39|204.46|202.46|0
1706115000000|2024-01-24 16:50:00|207|205|208.56|206.56|208.95|206.95|207|205|0
1706115300000|2024-01-24 16:55:00|208.36|206.36|209.15|207.15|209.54|207.54|208.17|206.17|0
1706115600000|2024-01-24 17:00:00|209.34|207.34|208.75|206.75|210.13|208.13|207.38|205.38|0
1706115900000|2024-01-24 17:05:00|208.95|206.95|210.86|208.86|210.86|208.86|207.77|205.77|0
1706116200000|2024-01-24 17:10:00|210.66|208.66|208.11|206.11|211.25|209.25|206.75|204.75|0
1706116500000|2024-01-24 17:15:00|207.72|205.72|207.13|205.13|208.5|206.5|206.75|204.75|0
1706116800000|2024-01-24 17:20:00|207.33|205.33|208.5|206.5|208.5|206.5|205.97|203.97|0
1706117100000|2024-01-24 17:25:00|208.69|206.69|209.67|207.67|211.24|209.24|208.69|206.69|0
1706117400000|2024-01-24 17:30:00|210.06|208.06|211.63|209.63|212.02|210.02|210.06|208.06|0
1706117700000|2024-01-24 17:35:00|211.83|209.83|211.23|209.23|212.22|210.22|210.45|208.45|0
1706118000000|2024-01-24 17:40:00|211.33|209.33|210.64|208.64|211.33|209.33|209.86|207.86|0
1706118300000|2024-01-24 17:45:00|210.84|208.84|211.82|209.82|212.02|210.02|210.25|208.25|0
1706118600000|2024-01-24 17:50:00|212.02|210.02|213|211|213.2|211.2|211.23|209.23|0
1706118900000|2024-01-24 17:55:00|212.8|210.8|212.8|210.8|213.39|211.39|212.41|210.41|0
1706119200000|2024-01-24 18:00:00|213|211|209.05|207.05|213.19|211.19|208.08|206.08|0
1706119500000|2024-01-24 18:05:00|208.66|206.66|208.48|206.48|210.23|208.23|206.72|204.72|0
1706119800000|2024-01-24 18:10:00|208.57|206.57|205.55|203.55|208.87|206.87|205.45|203.45|0
1706120100000|2024-01-24 18:15:00|205.36|203.36|204.39|202.39|205.74|203.74|203.03|201.03|0
1706120400000|2024-01-24 18:20:00|204.58|202.58|204.96|202.96|205.16|203.16|204|202|0
1706120700000|2024-01-24 18:25:00|204.77|202.77|207.49|205.49|208.66|206.66|204.38|202.38|0
1706121000000|2024-01-24 18:30:00|207.69|205.69|204.86|202.86|207.69|205.69|203.6|201.6|0
1706121300000|2024-01-24 18:35:00|204.96|202.96|200.99|198.99|205.35|203.35|200.99|198.99|0
1706121600000|2024-01-24 18:40:00|200.52|198.52|200.51|198.51|203.21|201.21|199.36|197.36|0
1706121900000|2024-01-24 18:45:00|200.32|198.32|200.51|198.51|201.47|199.47|199.36|197.36|0
1706122200000|2024-01-24 18:50:00|200.32|198.32|201.09|199.09|201.47|199.47|198.98|196.98|0
1706122500000|2024-01-24 18:55:00|200.89|198.89|201.85|199.85|202.63|200.63|199.93|197.93|0
1706122800000|2024-01-24 19:00:00|202.05|200.05|200.89|198.89|202.24|200.24|199.93|197.93|0
1706123100000|2024-01-24 19:05:00|200.7|198.7|200.12|198.12|202.04|200.04|200.12|198.12|0
1706123400000|2024-01-24 19:10:00|199.92|197.92|197.24|195.24|199.92|197.92|197.24|195.24|0
1706123700000|2024-01-24 19:15:00|197.62|195.62|197.24|195.24|198.2|196.2|196.67|194.67|0
1706124000000|2024-01-24 19:20:00|197.05|195.05|192.3|190.3|197.24|195.24|191.93|189.93|0
1706124300000|2024-01-24 19:25:00|192.68|190.68|193.26|191.26|195.52|193.52|190.89|188.89|0
1706124600000|2024-01-24 19:30:00|193.45|191.45|192.5|190.5|195.54|193.54|191.56|189.56|0
1706124900000|2024-01-24 19:35:00|192.31|190.31|194.2|192.2|194.4|192.4|192.12|190.12|0
1706125200000|2024-01-24 19:40:00|194.39|192.39|197.63|195.63|197.82|195.82|194.39|192.39|0
1706125500000|2024-01-24 19:45:00|197.82|195.82|198.59|196.59|199.16|197.16|197.63|195.63|0
1706125800000|2024-01-24 19:50:00|198.78|196.78|198.2|196.2|199.54|197.54|197.63|195.63|0
1706126100000|2024-01-24 19:55:00|198.39|196.39|195.72|193.72|198.39|196.39|194.39|192.39|0
1706126400000|2024-01-24 20:00:00|195.52|193.52|196.86|194.86|197.43|195.43|193.62|191.62|0
1706126700000|2024-01-24 20:05:00|197.05|195.05|196.47|194.47|198.39|196.39|196.47|194.47|0
1706127000000|2024-01-24 20:10:00|196.66|194.66|190.41|188.41|196.66|194.66|190.03|188.03|0
1706127300000|2024-01-24 20:15:00|190.22|188.22|187.78|185.78|190.6|188.6|187.59|185.59|0
1706127600000|2024-01-24 20:20:00|187.97|185.97|190.21|188.21|190.21|188.21|187.41|185.41|0
1706127900000|2024-01-24 20:25:00|190.03|188.03|187.77|185.77|190.03|188.03|187.03|185.03|0
1706128200000|2024-01-24 20:30:00|187.59|185.59|190.02|188.02|190.4|188.4|187.4|185.4|0
1706128500000|2024-01-24 20:35:00|190.21|188.21|191.33|189.33|192.47|190.47|189.83|187.83|0
1706128800000|2024-01-24 20:40:00|191.52|189.52|192.84|190.84|193.79|191.79|191.33|189.33|0
1706129100000|2024-01-24 20:45:00|193.03|191.03|187.56|185.56|193.03|191.03|186.9|184.9|0
1706129400000|2024-01-24 20:50:00|186.62|184.62|184.94|182.94|187.18|185.18|183.64|181.64|0
1706129700000|2024-01-24 20:55:00|185.12|183.12|186.8|184.8|189.06|187.06|184.19|182.19|0
1706130000000|2024-01-24 21:00:00|187.55|185.55|182.7|180.7|187.74|185.74|182.7|180.7|0
1706130300000|2024-01-24 21:05:00|182.89|180.89|181.04|179.04|183.07|181.07|179.2|177.2|0
1706130600000|2024-01-24 21:10:00|181.22|179.22|182.14|180.14|182.97|180.97|180.94|178.94|0
1706130900000|2024-01-24 21:15:00|182.15|179.95|181.77|179.57|182.24|180.04|180.67|178.47|0
1706131200000|2024-01-24 21:20:00|181.87|179.67|181.13|178.93|182.05|179.85|180.58|178.38|0
1706131500000|2024-01-24 21:25:00|181.31|179.11|181.49|179.29|181.87|179.67|181.22|179.02|0
1706131800000|2024-01-24 21:30:00|181.31|179.11|182.79|180.59|182.97|180.77|181.31|179.11|0
1706132100000|2024-01-24 21:35:00|182.97|180.77|185.39|183.19|185.76|183.56|182.97|180.77|0
1706132400000|2024-01-24 21:40:00|185.57|183.37|185.57|183.37|187.07|184.87|185.39|183.19|0
1706132700000|2024-01-24 21:45:00|185.38|183.18|185.94|183.74|186.13|183.93|185.38|183.18|0
1706133000000|2024-01-24 21:50:00|185.84|183.64|185.75|183.55|186.31|184.11|185.75|183.55|0
1706133300000|2024-01-24 21:55:00|185.57|183.37|188.09|185.89|188.46|186.26|185.38|183.18|0
1706133600000|2024-01-24 22:00:00|188.13|185.93|187.61|185.41|188.24|186.04|187.17|184.97|0
1706133900000|2024-01-24 22:05:00|187.58|185.38|187.92|185.72|188.24|186.04|187.33|185.13|0
1706134200000|2024-01-24 22:10:00|187.83|185.63|187.72|185.52|187.86|185.66|187.61|185.41|0
1706134500000|2024-01-24 22:15:00|187.74|185.54|187.41|185.21|187.77|185.57|187.41|185.21|0
1706134800000|2024-01-24 22:20:00|187.52|185.32|187.52|185.32|187.74|185.54|187.52|185.32|0
1706135100000|2024-01-24 22:25:00|187.65|185.45|187.6|185.4|187.88|185.68|187.43|185.23|0
1706135400000|2024-01-24 22:30:00|187.46|185.26|187.76|185.56|187.9|185.7|187.46|185.26|0
1706135700000|2024-01-24 22:35:00|188.09|185.89|188.28|186.08|188.67|186.47|187.87|185.67|0
1706136000000|2024-01-24 22:40:00|188.36|186.16|187.64|185.44|188.64|186.44|187.64|185.44|0
1706136300000|2024-01-24 22:45:00|187.73|185.53|187.81|185.61|187.94|185.74|187.73|185.53|0
1706136600000|2024-01-24 22:50:00|187.84|185.64|187.56|185.36|187.92|185.72|187.26|185.06|0
1706136900000|2024-01-24 22:55:00|187.31|185.11|186.92|184.72|187.67|185.47|186.71|184.51|0
1706137200000|2024-01-24 23:00:00|186.74|184.54|186.65|184.45|187.31|185.11|186.28|184.08|0
1706137500000|2024-01-24 23:05:00|186.84|184.64|186.46|184.26|186.93|184.73|186.27|184.07|0
1706137800000|2024-01-24 23:10:00|186.55|184.35|186.65|184.45|187.02|184.82|186.46|184.26|0
1706138100000|2024-01-24 23:15:00|186.46|184.26|186.46|184.26|186.83|184.63|186.27|184.07|0
1706138400000|2024-01-24 23:20:00|186.36|184.16|186.27|184.07|186.83|184.63|186.08|183.88|0
1706138700000|2024-01-24 23:25:00|186.45|184.25|185.52|183.32|186.45|184.25|185.14|182.94|0
1706139000000|2024-01-24 23:30:00|185.7|183.5|185.89|183.69|185.89|183.69|185.14|182.94|0
1706139300000|2024-01-24 23:35:00|186.07|183.87|186.07|183.87|186.45|184.25|185.7|183.5|0
1706139600000|2024-01-24 23:40:00|185.89|183.69|186.07|183.87|186.45|184.25|185.7|183.5|0
1706139900000|2024-01-24 23:45:00|185.88|183.68|185.51|183.31|186.44|184.24|185.51|183.31|0
1706140200000|2024-01-24 23:50:00|185.69|183.49|186.63|184.43|186.63|184.43|185.69|183.49|0
1706140500000|2024-01-24 23:55:00|186.44|184.24|186.62|184.42|187|184.8|186.44|184.24|0
1706140800000|2024-01-25 00:00:00|186.53|184.33|185.87|183.67|186.62|184.42|185.69|183.49|0
1706141100000|2024-01-25 00:05:00|185.96|183.76|184.75|182.55|186.06|183.86|184.75|182.55|0
1706141400000|2024-01-25 00:10:00|184.56|182.36|184.19|181.99|184.94|182.74|184.19|181.99|0
1706141700000|2024-01-25 00:15:00|184.38|182.18|184.93|182.73|185.12|182.92|184.38|182.18|0
1706142000000|2024-01-25 00:20:00|185.12|182.92|185.68|183.48|185.77|183.57|184.93|182.73|0
1706142300000|2024-01-25 00:25:00|185.49|183.29|185.49|183.29|185.86|183.66|185.2|183|0
1706142600000|2024-01-25 00:30:00|185.3|183.1|186.6|184.4|186.6|184.4|185.3|183.1|0
1706142900000|2024-01-25 00:35:00|186.79|184.59|185.67|183.47|186.98|184.78|185.67|183.47|0
1706143200000|2024-01-25 00:40:00|185.85|183.65|185.48|183.28|185.85|183.65|185.48|183.28|0
1706143500000|2024-01-25 00:45:00|185.57|183.37|186.22|184.02|186.23|184.03|185.57|183.37|0
1706143800000|2024-01-25 00:50:00|186.41|184.21|186.31|184.11|186.41|184.21|185.85|183.65|0
1706144100000|2024-01-25 00:55:00|186.41|184.21|186.97|184.77|186.97|184.77|186.22|184.02|0
1706144400000|2024-01-25 01:00:00|186.78|184.58|187.34|185.14|187.53|185.33|186.4|184.2|0
1706144700000|2024-01-25 01:05:00|187.43|185.23|187.34|185.14|188.46|186.26|187.34|185.14|0
1706145000000|2024-01-25 01:10:00|187.43|185.23|187.05|184.85|187.52|185.32|186.58|184.38|0
1706145300000|2024-01-25 01:15:00|186.96|184.76|185.83|183.63|186.96|184.76|185.65|183.45|0
1706145600000|2024-01-25 01:20:00|185.74|183.54|185.08|182.88|185.74|183.54|184.53|182.33|0
1706145900000|2024-01-25 01:25:00|184.8|182.6|184.24|182.04|184.9|182.7|183.96|181.76|0
1706146200000|2024-01-25 01:30:00|184.05|182.05|184.05|182.05|184.33|182.33|183.12|181.12|0
1706146500000|2024-01-25 01:35:00|184.14|182.14|184.05|182.05|184.79|182.79|183.67|181.67|0
1706146800000|2024-01-25 01:40:00|184.23|182.23|183.48|181.48|184.42|182.42|183.3|181.3|0
1706147100000|2024-01-25 01:45:00|183.67|181.67|182.74|180.74|183.86|181.86|182.55|180.55|0
1706147400000|2024-01-25 01:50:00|182.55|180.55|182.74|180.74|183.11|181.11|182.18|180.18|0
1706147700000|2024-01-25 01:55:00|182.55|180.55|184.59|182.59|184.78|182.78|182.55|180.55|0
1706148000000|2024-01-25 02:00:00|184.78|182.78|185.15|183.15|185.15|183.15|184.03|182.03|0
1706148300000|2024-01-25 02:05:00|185.24|183.24|186.08|184.08|186.27|184.27|185.15|183.15|0
1706148600000|2024-01-25 02:10:00|186.27|184.27|185.52|183.52|186.64|184.64|185.52|183.52|0
1706148900000|2024-01-25 02:15:00|185.71|183.71|185.7|183.7|186.08|184.08|185.52|183.52|0
1706149200000|2024-01-25 02:20:00|185.61|183.61|184.58|182.58|185.61|183.61|184.58|182.58|0
1706149500000|2024-01-25 02:25:00|184.77|182.77|185.32|183.32|185.7|183.7|184.58|182.58|0
1706149800000|2024-01-25 02:30:00|185.14|183.14|184.58|182.58|185.14|183.14|184.39|182.39|0
1706150100000|2024-01-25 02:35:00|184.39|182.39|183.83|181.83|184.39|182.39|183.83|181.83|0
1706150400000|2024-01-25 02:40:00|183.64|181.64|182.15|180.15|183.83|181.83|182.15|180.15|0
1706150700000|2024-01-25 02:45:00|182.34|180.34|183.45|181.45|183.64|181.64|181.97|179.97|0
1706151000000|2024-01-25 02:50:00|183.54|181.54|183.26|181.26|183.54|181.54|182.98|180.98|0
1706151300000|2024-01-25 02:55:00|183.45|181.45|183.1|181.1|183.82|181.82|182.63|180.63|0
1706151600000|2024-01-25 03:00:00|183.29|181.29|183.48|181.48|183.66|181.66|183.29|181.29|0
1706151900000|2024-01-25 03:05:00|183.66|181.66|182.73|180.73|183.85|181.85|182.54|180.54|0
1706152200000|2024-01-25 03:10:00|182.54|180.54|182.17|180.17|183.1|181.1|181.98|179.98|0
1706152500000|2024-01-25 03:15:00|181.98|179.98|183.28|181.28|183.47|181.47|181.98|179.98|0
1706152800000|2024-01-25 03:20:00|183.47|181.47|183.28|181.28|183.47|181.47|183.09|181.09|0
1706153100000|2024-01-25 03:25:00|183.09|181.09|182.72|180.72|183.46|181.46|182.53|180.53|0
1706153400000|2024-01-25 03:30:00|182.62|180.62|183.27|181.27|183.46|181.46|182.62|180.62|0
1706153700000|2024-01-25 03:35:00|183.46|181.46|183.27|181.27|183.46|181.46|182.9|180.9|0
1706154000000|2024-01-25 03:40:00|183.36|181.36|183.08|181.08|183.64|181.64|182.99|180.99|0
1706154300000|2024-01-25 03:45:00|183.27|181.27|183.27|181.27|183.27|181.27|182.52|180.52|0
1706154600000|2024-01-25 03:50:00|183.45|181.45|183.64|181.64|183.82|181.82|183.08|181.08|0
1706154900000|2024-01-25 03:55:00|183.82|181.82|183.45|181.45|184.01|182.01|183.45|181.45|0
1706155200000|2024-01-25 04:00:00|183.35|181.35|183.63|181.63|183.63|181.63|183.26|181.26|0
1706155500000|2024-01-25 04:05:00|183.53|181.53|184.38|182.38|184.38|182.38|183.53|181.53|0
1706155800000|2024-01-25 04:10:00|184.37|182.37|184.93|182.93|184.93|182.93|184.19|182.19|0
1706156100000|2024-01-25 04:15:00|184.75|182.75|184.46|182.46|184.75|182.75|184.37|182.37|0
1706156400000|2024-01-25 04:20:00|184.37|182.37|184.83|182.83|185.12|183.12|184.37|182.37|0
1706156700000|2024-01-25 04:25:00|184.93|182.93|185.11|183.11|185.12|183.12|184.74|182.74|0
1706157000000|2024-01-25 04:30:00|184.93|182.93|185.11|183.11|185.3|183.3|184.92|182.92|0
1706157300000|2024-01-25 04:35:00|185.3|183.3|185.3|183.3|185.67|183.67|185.11|183.11|0
1706157600000|2024-01-25 04:40:00|185.11|183.11|184.54|182.54|185.29|183.29|184.54|182.54|0
1706157900000|2024-01-25 04:45:00|184.45|182.45|184.54|182.54|184.92|182.92|184.36|182.36|0
1706158200000|2024-01-25 04:50:00|184.63|182.63|184.73|182.73|184.91|182.91|184.54|182.54|0
1706158500000|2024-01-25 04:55:00|184.63|182.63|184.54|182.54|184.73|182.73|184.35|182.35|0
1706158800000|2024-01-25 05:00:00|184.63|182.63|184.72|182.72|185.47|183.47|184.63|182.63|0
1706159100000|2024-01-25 05:05:00|184.62|182.62|184.72|182.72|184.91|182.91|183.97|181.97|0
1706159400000|2024-01-25 05:10:00|184.81|182.81|184.53|182.53|184.9|182.9|184.34|182.34|0
1706159700000|2024-01-25 05:15:00|184.34|182.34|185.28|183.28|185.46|183.46|184.34|182.34|0
1706160000000|2024-01-25 05:20:00|185.27|183.27|184.9|182.9|185.27|183.27|184.71|182.71|0
1706160300000|2024-01-25 05:25:00|184.71|182.71|185.08|183.08|185.27|183.27|184.71|182.71|0
1706160600000|2024-01-25 05:30:00|184.9|182.9|185.54|183.54|185.64|183.64|184.71|182.71|0
1706160900000|2024-01-25 05:35:00|185.64|183.64|185.83|183.83|186.2|184.2|185.45|183.45|0
1706161200000|2024-01-25 05:40:00|185.64|183.64|186.39|184.39|186.58|184.58|185.64|183.64|0
1706161500000|2024-01-25 05:45:00|186.48|184.48|186.01|184.01|186.76|184.76|186.01|184.01|0
1706161800000|2024-01-25 05:50:00|185.91|183.91|186.47|184.47|186.57|184.57|185.82|183.82|0
1706162100000|2024-01-25 05:55:00|186.38|184.38|187.13|185.13|187.32|185.32|186.19|184.19|0
1706162400000|2024-01-25 06:00:00|186.94|184.94|186.19|184.19|187.32|185.32|185.63|183.63|0
1706162700000|2024-01-25 06:05:00|186|184|185.9|183.9|186.75|184.75|185.81|183.81|0
1706163000000|2024-01-25 06:10:00|185.81|183.81|186.37|184.37|186.37|184.37|185.44|183.44|0
1706163300000|2024-01-25 06:15:00|186.46|184.46|186.37|184.37|186.75|184.75|186.18|184.18|0
1706163600000|2024-01-25 06:20:00|186.56|184.56|185.8|183.8|186.56|184.56|185.62|183.62|0
1706163900000|2024-01-25 06:25:00|185.62|183.62|186.37|184.37|186.37|184.37|185.43|183.43|0
1706164200000|2024-01-25 06:30:00|186.18|184.18|186.93|184.93|186.93|184.93|186.18|184.18|0
1706164500000|2024-01-25 06:35:00|186.83|184.83|186.92|184.92|187.49|185.49|186.74|184.74|0
1706164800000|2024-01-25 06:40:00|186.83|184.83|186.55|184.55|187.49|185.49|186.36|184.36|0
1706165100000|2024-01-25 06:45:00|186.36|184.36|186.47|184.47|186.57|184.57|185.42|183.42|0
1706165400000|2024-01-25 06:50:00|186.38|184.38|186.38|184.38|186.57|184.57|185.63|183.63|0
1706165700000|2024-01-25 06:55:00|186.19|184.19|186.75|184.75|186.94|184.94|186.01|184.01|0
1706166000000|2024-01-25 07:00:00|186.94|184.94|186.94|184.94|187.59|185.59|186.38|184.38|0
1706166300000|2024-01-25 07:05:00|186.75|184.75|187.5|185.5|187.88|185.88|186.75|184.75|0
1706166600000|2024-01-25 07:10:00|187.69|185.69|188.63|186.63|188.63|186.63|187.5|185.5|0
1706166900000|2024-01-25 07:15:00|188.81|186.81|189.38|187.38|190.14|188.14|188.63|186.63|0
1706167200000|2024-01-25 07:20:00|189.19|187.19|187.87|185.87|189.19|187.19|187.87|185.87|0
1706167500000|2024-01-25 07:25:00|188.06|186.06|188.43|186.43|188.62|186.62|187.87|185.87|0
1706167800000|2024-01-25 07:30:00|188.62|186.62|188.34|186.34|188.62|186.62|188.05|186.05|0
1706168100000|2024-01-25 07:35:00|188.53|186.53|188.52|186.52|188.53|186.53|187.96|185.96|0
1706168400000|2024-01-25 07:40:00|188.43|186.43|189.27|187.27|189.28|187.28|188.15|186.15|0
1706168700000|2024-01-25 07:45:00|189.09|187.09|188.52|186.52|189.09|187.09|188.14|186.14|0
1706169000000|2024-01-25 07:50:00|188.71|186.71|188.7|186.7|189.08|187.08|188.33|186.33|0
1706169300000|2024-01-25 07:55:00|188.61|186.61|187.29|185.29|188.7|186.7|187.29|185.29|0
1706169600000|2024-01-25 08:00:00|187.39|185.39|185.89|183.89|187.76|185.76|185.89|183.89|0
1706169900000|2024-01-25 08:05:00|186.07|184.07|187.94|185.94|188.13|186.13|185.33|183.33|0
1706170200000|2024-01-25 08:10:00|188.04|186.04|186.53|184.53|188.32|186.32|186.44|184.44|0
1706170500000|2024-01-25 08:15:00|186.63|184.63|186.07|184.07|187.38|185.38|185.88|183.88|0
1706170800000|2024-01-25 08:20:00|185.97|183.97|185.32|183.32|185.97|183.97|185.03|183.03|0
1706171100000|2024-01-25 08:25:00|185.13|183.13|186.81|184.81|187.37|185.37|185.13|183.13|0
1706171400000|2024-01-25 08:30:00|187.09|185.09|187.18|185.18|187.74|185.74|186.43|184.43|0
1706171700000|2024-01-25 08:35:00|186.99|184.99|187.55|185.55|187.93|185.93|186.81|184.81|0
1706172000000|2024-01-25 08:40:00|187.64|185.64|187.93|185.93|188.12|186.12|187.36|185.36|0
1706172300000|2024-01-25 08:45:00|188.68|186.68|187.92|185.92|189.24|187.24|187.45|185.45|0
1706172600000|2024-01-25 08:50:00|187.83|185.83|188.49|186.49|189.05|187.05|187.55|185.55|0
1706172900000|2024-01-25 08:55:00|188.3|186.3|187.92|185.92|188.49|186.49|187.63|185.63|0
1706173200000|2024-01-25 09:00:00|187.36|185.36|187.35|185.35|188.48|186.48|187.17|185.17|0
1706173500000|2024-01-25 09:05:00|187.17|185.17|186.98|184.98|187.73|185.73|186.04|184.04|0
1706173800000|2024-01-25 09:10:00|186.79|184.79|186.6|184.6|187.91|185.91|186.41|184.41|0
1706174100000|2024-01-25 09:15:00|186.41|184.41|186.97|184.97|188.29|186.29|185.85|183.85|0
1706174400000|2024-01-25 09:20:00|186.78|184.78|187.34|185.34|188.1|186.1|186.78|184.78|0
1706174700000|2024-01-25 09:25:00|187.25|185.25|187.9|185.9|187.9|185.9|186.41|184.41|0
1706175000000|2024-01-25 09:30:00|187.72|185.72|188.56|186.56|188.84|186.84|187.72|185.72|0
1706175300000|2024-01-25 09:35:00|188.65|186.65|188.84|186.84|189.22|187.22|188.46|186.46|0
1706175600000|2024-01-25 09:40:00|188.74|186.74|189.21|187.21|189.4|187.4|188.46|186.46|0
1706175900000|2024-01-25 09:45:00|189.03|187.03|189.21|187.21|189.4|187.4|188.65|186.65|0
1706176200000|2024-01-25 09:50:00|189.11|187.11|189.59|187.59|189.59|187.59|188.74|186.74|0
1706176500000|2024-01-25 09:55:00|189.77|187.77|188.26|186.26|190.34|188.34|188.26|186.26|0
1706176800000|2024-01-25 10:00:00|188.08|186.08|186.95|184.95|188.45|186.45|186.95|184.95|0
1706177100000|2024-01-25 10:05:00|186.85|184.85|186.29|184.29|186.95|184.95|185.82|183.82|0
1706177400000|2024-01-25 10:10:00|186.38|184.38|186.94|184.94|186.94|184.94|186.01|184.01|0
1706177700000|2024-01-25 10:15:00|186.75|184.75|186.38|184.38|187.13|185.13|185.82|183.82|0
1706178000000|2024-01-25 10:20:00|186.19|184.19|187.12|185.12|187.12|185.12|186.19|184.19|0
1706178300000|2024-01-25 10:25:00|187.31|185.31|186.56|184.56|187.31|185.31|186.19|184.19|0
1706178600000|2024-01-25 10:30:00|186.37|184.37|186.56|184.56|186.93|184.93|186.18|184.18|0
1706178900000|2024-01-25 10:35:00|186.74|184.74|187.87|185.87|188.15|186.15|186.74|184.74|0
1706179200000|2024-01-25 10:40:00|187.68|185.68|187.68|185.68|187.87|185.87|187.12|185.12|0
1706179500000|2024-01-25 10:45:00|188.05|186.05|186.83|184.83|188.05|186.05|186.74|184.74|0
1706179800000|2024-01-25 10:50:00|186.92|184.92|187.01|185.01|187.3|185.3|186.55|184.55|0
1706180100000|2024-01-25 10:55:00|186.92|184.92|187.29|185.29|187.48|185.48|186.73|184.73|0
1706180400000|2024-01-25 11:00:00|187.48|185.48|186.92|184.92|187.86|185.86|186.73|184.73|0
1706180700000|2024-01-25 11:05:00|187.01|185.01|187.29|185.29|187.48|185.48|186.54|184.54|0
1706181000000|2024-01-25 11:10:00|187.1|185.1|186.91|184.91|187.85|185.85|186.91|184.91|0
1706181300000|2024-01-25 11:15:00|187.1|185.1|187.85|185.85|188.13|186.13|186.91|184.91|0
1706181600000|2024-01-25 11:20:00|187.66|185.66|188.79|186.79|188.79|186.79|187.66|185.66|0
1706181900000|2024-01-25 11:25:00|188.6|186.6|188.03|186.03|188.6|186.6|187.65|185.65|0
1706182200000|2024-01-25 11:30:00|187.84|185.84|186.71|184.71|188.22|186.22|185.97|183.97|0
1706182500000|2024-01-25 11:35:00|186.53|184.53|186.52|184.52|188.03|186.03|186.34|184.34|0
1706182800000|2024-01-25 11:40:00|186.61|184.61|186.15|184.15|187.65|185.65|186.15|184.15|0
1706183100000|2024-01-25 11:45:00|186.33|184.33|187.46|185.46|187.83|185.83|185.96|183.96|0
1706183400000|2024-01-25 11:50:00|187.27|185.27|187.64|185.64|188.39|186.39|187.08|185.08|0
1706183700000|2024-01-25 11:55:00|187.83|185.83|188.77|186.77|188.96|186.96|187.83|185.83|0
1706184000000|2024-01-25 12:00:00|189.14|187.14|189.52|187.52|189.71|187.71|188.39|186.39|0
1706184300000|2024-01-25 12:05:00|189.33|187.33|189.8|187.8|189.9|187.9|189.33|187.33|0
1706184600000|2024-01-25 12:10:00|189.89|187.89|188.2|186.2|189.89|187.89|188.2|186.2|0
1706184900000|2024-01-25 12:15:00|188.01|186.01|187.34|185.34|188.2|186.2|187.25|185.25|0
1706185200000|2024-01-25 12:20:00|187.25|185.25|186.69|184.69|187.53|185.53|186.5|184.5|0
1706185500000|2024-01-25 12:25:00|186.5|184.5|187.9|185.9|188|186|186.31|184.31|0
1706185800000|2024-01-25 12:30:00|187.81|185.81|187.25|185.25|188|186|186.87|184.87|0
1706186100000|2024-01-25 12:35:00|187.06|185.06|187.43|185.43|187.81|185.81|186.87|184.87|0
1706186400000|2024-01-25 12:40:00|187.52|185.52|188.37|186.37|188.56|186.56|187.24|185.24|0
1706186700000|2024-01-25 12:45:00|188.56|186.56|187.8|185.8|188.74|186.74|187.24|185.24|0
1706187000000|2024-01-25 12:50:00|187.43|185.43|186.11|184.11|187.61|185.61|186.11|184.11|0
1706187300000|2024-01-25 12:55:00|185.92|183.92|185.01|183.01|186.32|184.32|184.82|182.82|0
1706187600000|2024-01-25 13:00:00|185.19|183.19|185.56|183.56|186.31|184.31|184.72|182.72|0
1706187900000|2024-01-25 13:05:00|185.65|183.65|186.12|184.12|186.21|184.21|185.38|183.38|0
1706188200000|2024-01-25 13:10:00|186.31|184.31|186.39|184.39|186.68|184.68|185.37|183.37|0
1706188500000|2024-01-25 13:15:00|186.31|184.31|189.11|187.11|189.3|187.3|186.21|184.21|0
1706188800000|2024-01-25 13:20:00|188.74|186.74|188.73|186.73|189.3|187.3|187.42|185.42|0
1706189100000|2024-01-25 13:25:00|188.92|186.92|188.45|186.45|189.49|187.49|187.42|185.42|0
1706189400000|2024-01-25 13:30:00|188.54|186.54|196.33|194.33|196.52|194.52|185.45|183.45|0
1706189700000|2024-01-25 13:35:00|196.71|194.71|198.03|196.03|199.56|197.56|195.84|193.84|0
1706190000000|2024-01-25 13:40:00|198.22|196.22|198.22|196.22|198.22|196.22|195.93|193.93|0
1706190300000|2024-01-25 13:45:00|198.8|196.8|199.56|197.56|200.33|198.33|197.84|195.84|0
1706190600000|2024-01-25 13:50:00|199.75|197.75|200.61|198.61|200.71|198.71|198.03|196.03|0
1706190900000|2024-01-25 13:55:00|200.71|198.71|199.94|197.94|201.48|199.48|198.98|196.98|0
1706191200000|2024-01-25 14:00:00|200.22|198.22|200.51|198.51|200.9|198.9|198.98|196.98|0
1706191500000|2024-01-25 14:05:00|200.32|198.32|200.12|198.12|200.51|198.51|198.98|196.98|0
1706191800000|2024-01-25 14:10:00|200.32|198.32|202.05|200.05|203.21|201.21|199.16|197.16|0
1706192100000|2024-01-25 14:15:00|202.24|200.24|201.66|199.66|202.82|200.82|200.5|198.5|0
1706192400000|2024-01-25 14:20:00|201.85|199.85|201.66|199.66|202.43|200.43|200.7|198.7|0
1706192700000|2024-01-25 14:25:00|201.08|199.08|201.85|199.85|202.43|200.43|200.12|198.12|0
1706193000000|2024-01-25 14:30:00|202.23|200.23|201.9|199.9|202.68|200.68|197.43|195.43|0
1706193300000|2024-01-25 14:35:00|201.33|199.33|200.17|198.17|202.1|200.1|198.83|196.83|0
1706193600000|2024-01-25 14:40:00|199.98|197.98|197.46|195.46|201.52|199.52|195.75|193.75|0
1706193900000|2024-01-25 14:45:00|197.65|195.65|198.41|196.41|198.8|196.8|196.22|194.22|0
1706194200000|2024-01-25 14:50:00|198.8|196.8|201.67|199.67|201.87|199.87|198.03|196.03|0
1706194500000|2024-01-25 14:55:00|201.87|199.87|199.94|197.94|202.45|200.45|199.37|197.37|0
1706194800000|2024-01-25 15:00:00|200.13|198.13|199.17|197.17|201.09|199.09|197.07|195.07|0
1706195100000|2024-01-25 15:05:00|199.36|197.36|203.21|201.21|203.5|201.5|198.21|196.21|0
1706195400000|2024-01-25 15:10:00|203.4|201.4|202.82|200.82|204.76|202.76|201.47|199.47|0
1706195700000|2024-01-25 15:15:00|203.01|201.01|203.98|201.98|204.56|202.56|202.43|200.43|0
1706196000000|2024-01-25 15:20:00|204.56|202.56|206.69|204.69|208.24|206.24|204.56|202.56|0
1706196300000|2024-01-25 15:25:00|207.08|205.08|207.23|205.23|207.27|205.27|205.33|203.33|0
1706196600000|2024-01-25 15:30:00|207.42|205.42|202.98|200.98|207.81|205.81|202.79|200.79|0
1706196900000|2024-01-25 15:35:00|202.79|200.79|200.31|198.31|202.79|200.79|198.39|196.39|0
1706197200000|2024-01-25 15:40:00|200.5|198.5|202.81|200.81|203|201|199.93|197.93|0
1706197500000|2024-01-25 15:45:00|202.61|200.61|198.37|196.37|202.61|200.61|198.37|196.37|0
1706197800000|2024-01-25 15:50:00|198.75|196.75|198.18|196.18|200.47|198.47|197.41|195.41|0
1706198100000|2024-01-25 15:55:00|197.98|195.98|199.89|197.89|200.28|198.28|197.41|195.41|0
1706198400000|2024-01-25 16:00:00|199.7|197.7|197.6|195.6|199.7|197.7|197.03|195.03|0
1706198700000|2024-01-25 16:05:00|197.41|195.41|200.08|198.08|201.23|199.23|197.41|195.41|0
1706199000000|2024-01-25 16:10:00|200.17|198.17|202.19|200.19|202.38|200.38|198.74|196.74|0
1706199300000|2024-01-25 16:15:00|202.38|200.38|202.96|200.96|204.69|202.69|201.61|199.61|0
1706199600000|2024-01-25 16:20:00|202.76|200.76|203.34|201.34|203.92|201.92|201.8|199.8|0
1706199900000|2024-01-25 16:25:00|202.95|200.95|204.68|202.68|205.07|203.07|202.76|200.76|0
1706200200000|2024-01-25 16:30:00|204.88|202.88|204.68|202.68|205.07|203.07|202.76|200.76|0
1706200500000|2024-01-25 16:35:00|204.49|202.49|204.1|202.1|205.07|203.07|203.91|201.91|0
1706200800000|2024-01-25 16:40:00|204.29|202.29|202.37|200.37|204.29|202.29|200.83|198.83|0
1706201100000|2024-01-25 16:45:00|201.79|199.79|204.57|202.57|205.06|203.06|201.6|199.6|0
1706201400000|2024-01-25 16:50:00|204.67|202.67|205.64|203.64|207.19|205.19|204.67|202.67|0
1706201700000|2024-01-25 16:55:00|205.44|203.44|203.32|201.32|205.44|203.44|201.88|199.88|0
1706202000000|2024-01-25 17:00:00|203.7|201.7|200.25|198.25|204.28|202.28|199.49|197.49|0
1706202300000|2024-01-25 17:05:00|200.44|198.44|197.2|195.2|200.44|198.44|195.87|193.87|0
1706202600000|2024-01-25 17:10:00|197.01|195.01|197.39|195.39|198.34|196.34|196.82|194.82|0
1706202900000|2024-01-25 17:15:00|197.2|195.2|196.42|194.42|199.66|197.66|196.42|194.42|0
1706203200000|2024-01-25 17:20:00|196.61|194.61|195.66|193.66|198.13|196.13|195.47|193.47|0
1706203500000|2024-01-25 17:25:00|195.85|193.85|195.47|193.47|197.75|195.75|193.77|191.77|0
1706203800000|2024-01-25 17:30:00|195.65|193.65|192.44|190.44|196.22|194.22|192.25|190.25|0
1706204100000|2024-01-25 17:35:00|192.25|190.25|193.76|191.76|193.95|191.95|191.88|189.88|0
1706204400000|2024-01-25 17:40:00|193.95|191.95|194.89|192.89|195.27|193.27|193.57|191.57|0
1706204700000|2024-01-25 17:45:00|194.7|192.7|193.19|191.19|195.08|193.08|192.06|190.06|0
1706205000000|2024-01-25 17:50:00|193.37|191.37|193.65|191.65|193.94|191.94|191.87|189.87|0
1706205300000|2024-01-25 17:55:00|193.56|191.56|194.88|192.88|195.45|193.45|193.56|191.56|0
1706205600000|2024-01-25 18:00:00|195.07|193.07|197.68|195.68|200.16|198.16|194.5|192.5|0
1706205900000|2024-01-25 18:05:00|197.87|195.87|198.25|196.25|200.74|198.74|197.49|195.49|0
1706206200000|2024-01-25 18:10:00|198.34|196.34|197.3|195.3|199.78|197.78|197.3|195.3|0
1706206500000|2024-01-25 18:15:00|197.11|195.11|192.57|190.57|197.11|195.11|191.44|189.44|0
1706206800000|2024-01-25 18:20:00|192.47|190.47|191.62|189.62|194.26|192.26|191.62|189.62|0
1706207100000|2024-01-25 18:25:00|191.81|189.81|192.94|190.94|193.97|191.97|191.44|189.44|0
1706207400000|2024-01-25 18:30:00|192.75|190.75|191.43|189.43|192.94|190.94|191.24|189.24|0
1706207700000|2024-01-25 18:35:00|191.24|189.24|193.69|191.69|193.69|191.69|191.24|189.24|0
1706208000000|2024-01-25 18:40:00|193.87|191.87|195.66|193.66|196.52|194.52|193.31|191.31|0
1706208300000|2024-01-25 18:45:00|195.01|193.01|196.14|194.14|196.9|194.9|194.06|192.06|0
1706208600000|2024-01-25 18:50:00|196.33|194.33|193.3|191.3|196.52|194.52|193.3|191.3|0
1706208900000|2024-01-25 18:55:00|193.49|191.49|190.29|188.29|193.68|191.68|189.36|187.36|0
1706209200000|2024-01-25 19:00:00|190.48|188.48|188.8|186.8|190.48|188.48|186.94|184.94|0
1706209500000|2024-01-25 19:05:00|188.61|186.61|187.49|185.49|189.35|187.35|186.19|184.19|0
1706209800000|2024-01-25 19:10:00|187.3|185.3|189.72|187.72|190.47|188.47|187.3|185.3|0
1706210100000|2024-01-25 19:15:00|189.91|187.91|190.8|188.8|190.8|188.8|188.18|186.18|0
1706210400000|2024-01-25 19:20:00|190.61|188.61|189.11|187.11|191.36|189.36|188.64|186.64|0
1706210700000|2024-01-25 19:25:00|188.92|186.92|191.45|189.45|192.3|190.3|188.92|186.92|0
1706211000000|2024-01-25 19:30:00|191.55|189.55|192.86|190.86|192.86|190.86|190.98|188.98|0
1706211300000|2024-01-25 19:35:00|192.67|190.67|191.16|189.16|193.62|191.62|189.85|187.85|0
1706211600000|2024-01-25 19:40:00|191.35|189.35|190.04|188.04|191.73|189.73|189.1|187.1|0
1706211900000|2024-01-25 19:45:00|189.85|187.85|189.66|187.66|190.97|188.97|188.91|186.91|0
1706212200000|2024-01-25 19:50:00|189.85|187.85|193.42|191.42|193.42|191.42|188.91|186.91|0
1706212500000|2024-01-25 19:55:00|193.04|191.04|195.31|193.31|195.31|193.31|193.04|191.04|0
1706212800000|2024-01-25 20:00:00|194.74|192.74|195.78|193.78|196.07|194.07|194.17|192.17|0
1706213100000|2024-01-25 20:05:00|195.69|193.69|195.34|193.34|196|194|194.36|192.36|0
1706213400000|2024-01-25 20:10:00|194.96|192.96|193.26|191.26|195.91|193.91|193.07|191.07|0
1706213700000|2024-01-25 20:15:00|193.54|191.54|195.73|193.73|195.73|193.73|192.69|190.69|0
1706214000000|2024-01-25 20:20:00|196.11|194.11|193.63|191.63|196.11|194.11|193.63|191.63|0
1706214300000|2024-01-25 20:25:00|193.82|191.82|194.38|192.38|195.34|193.34|193.82|191.82|0
1706214600000|2024-01-25 20:30:00|194.19|192.19|198.57|196.57|199.72|197.72|193.63|191.63|0
1706214900000|2024-01-25 20:35:00|198.76|196.76|198.38|196.38|200.68|198.68|197.42|195.42|0
1706215200000|2024-01-25 20:40:00|198.19|196.19|198.4|196.4|199.53|197.53|197.42|195.42|0
1706215500000|2024-01-25 20:45:00|198.02|196.02|199.16|197.16|199.55|197.55|197.64|195.64|0
1706215800000|2024-01-25 20:50:00|199.93|197.93|200.89|198.89|202.04|200.04|198.97|196.97|0
1706216100000|2024-01-25 20:55:00|200.69|198.69|206.88|204.88|206.88|204.88|200.5|198.5|0
1706216400000|2024-01-25 21:00:00|206.69|204.69|205.81|203.81|207.46|205.46|204.65|202.65|0
1706216700000|2024-01-25 21:05:00|205.71|203.71|204.55|202.55|205.91|203.91|204.55|202.55|0
1706217000000|2024-01-25 21:10:00|204.45|202.45|205.52|203.52|205.9|203.9|204.36|202.36|0
1706217300000|2024-01-25 21:15:00|205.81|203.61|205.23|203.03|206.2|204|205.03|202.83|0
1706217600000|2024-01-25 21:20:00|205.03|202.83|205.42|203.22|205.61|203.41|204.84|202.64|0
1706217900000|2024-01-25 21:25:00|205.51|203.31|206.38|204.18|206.38|204.18|205.42|203.22|0
1706218200000|2024-01-25 21:30:00|206.19|203.99|205.41|203.21|206.19|203.99|205.41|203.21|0
1706218500000|2024-01-25 21:35:00|205.7|203.5|206.57|204.37|206.77|204.57|205.7|203.5|0
1706218800000|2024-01-25 21:40:00|206.38|204.18|207.34|205.14|208.12|205.92|206.38|204.18|0
1706219100000|2024-01-25 21:45:00|207.15|204.95|205.98|203.78|207.15|204.95|205.6|203.4|0
1706219400000|2024-01-25 21:50:00|206.08|203.88|206.76|204.56|206.76|204.56|205.21|203.01|0
1706219700000|2024-01-25 21:55:00|206.66|204.46|203.18|200.98|206.66|204.46|203.18|200.98|0
1706220000000|2024-01-25 22:00:00|203.49|201.29|203.48|201.28|203.68|201.48|203.28|201.08|0
1706220300000|2024-01-25 22:05:00|203.76|201.56|203.27|201.07|203.79|201.59|203.05|200.85|0
1706220600000|2024-01-25 22:10:00|203.16|200.96|202.76|200.56|203.59|201.39|202.76|200.56|0
1706220900000|2024-01-25 22:15:00|202.85|200.65|202.99|200.79|203.13|200.93|202.85|200.65|0
1706221200000|2024-01-25 22:20:00|203.04|200.84|203.01|200.81|203.21|201.01|202.96|200.76|0
1706221500000|2024-01-25 22:25:00|203.04|200.84|202.75|200.55|203.04|200.84|202.28|200.08|0
1706221800000|2024-01-25 22:30:00|202.72|200.52|202.84|200.64|202.95|200.75|202.72|200.52|0
1706222100000|2024-01-25 22:35:00|202.87|200.67|202.86|200.66|202.92|200.72|202.75|200.55|0
1706222400000|2024-01-25 22:40:00|202.8|200.6|203.03|200.83|203.03|200.83|202.8|200.6|0
1706222700000|2024-01-25 22:45:00|202.98|200.78|203.03|200.83|203.03|200.83|202.98|200.78|0
1706223000000|2024-01-25 22:50:00|202.71|200.51|202.77|200.57|202.88|200.68|202.71|200.51|0
1706223300000|2024-01-25 22:55:00|202.74|200.54|202.52|200.32|202.74|200.54|202.43|200.23|0
1706223600000|2024-01-25 23:00:00|202.19|199.99|201.32|199.12|202.29|200.09|200.56|198.36|0
1706223900000|2024-01-25 23:05:00|201.13|198.93|200.17|197.97|201.9|199.7|199.79|197.59|0
1706224200000|2024-01-25 23:10:00|199.98|197.78|200.36|198.16|200.94|198.74|199.79|197.59|0
1706224500000|2024-01-25 23:15:00|200.17|197.97|201.32|199.12|201.51|199.31|199.79|197.59|0
1706224800000|2024-01-25 23:20:00|201.12|198.92|201.12|198.92|201.51|199.31|201.12|198.92|0
1706225100000|2024-01-25 23:25:00|201.02|198.82|198.63|196.43|201.12|198.92|198.25|196.05|0
1706225400000|2024-01-25 23:30:00|198.54|196.34|198.82|196.62|199.2|197|198.25|196.05|0
1706225700000|2024-01-25 23:35:00|199.01|196.81|199.77|197.57|199.77|197.57|199.01|196.81|0
1706226000000|2024-01-25 23:40:00|199.67|197.47|199.2|197|199.96|197.76|199.01|196.81|0
1706226300000|2024-01-25 23:45:00|199.58|197.38|199.96|197.76|199.96|197.76|199.39|197.19|0
1706226600000|2024-01-25 23:50:00|199.77|197.57|199.96|197.76|200.15|197.95|199.77|197.57|0
1706226900000|2024-01-25 23:55:00|199.77|197.57|199.19|196.99|199.96|197.76|199.19|196.99|0
1706227200000|2024-01-26 00:00:00|199.38|197.18|199.76|197.56|199.76|197.56|198.62|196.42|0
1706227500000|2024-01-26 00:05:00|199.85|197.65|199.47|197.27|199.95|197.75|199|196.8|0
1706227800000|2024-01-26 00:10:00|199.57|197.37|198.42|196.22|199.57|197.37|198.32|196.12|0
1706228100000|2024-01-26 00:15:00|198.04|195.84|198.04|195.84|198.42|196.22|197.85|195.65|0
1706228400000|2024-01-26 00:20:00|197.94|195.74|197.65|195.45|198.04|195.84|197.46|195.26|0
1706228700000|2024-01-26 00:25:00|197.46|195.26|198.22|196.02|198.41|196.21|197.46|195.26|0
1706229000000|2024-01-26 00:30:00|198.41|196.21|198.6|196.4|198.79|196.59|198.41|196.21|0
1706229300000|2024-01-26 00:35:00|198.69|196.49|198.98|196.78|199.17|196.97|198.5|196.3|0
1706229600000|2024-01-26 00:40:00|198.41|196.21|199.17|196.97|199.17|196.97|198.41|196.21|0
1706229900000|2024-01-26 00:45:00|199.36|197.16|199.55|197.35|199.93|197.73|199.36|197.16|0
1706230200000|2024-01-26 00:50:00|199.74|197.54|199.35|197.15|199.93|197.73|199.35|197.15|0
1706230500000|2024-01-26 00:55:00|199.16|196.96|198.21|196.01|199.16|196.96|198.21|196.01|0
1706230800000|2024-01-26 01:00:00|197.83|195.63|196.68|194.48|197.83|195.63|196.11|193.91|0
1706231100000|2024-01-26 01:05:00|196.87|194.67|196.3|194.1|196.87|194.67|196.11|193.91|0
1706231400000|2024-01-26 01:10:00|196.2|194|196.68|194.48|196.87|194.67|196.11|193.91|0
1706231700000|2024-01-26 01:15:00|196.58|194.38|197.09|194.89|197.09|194.89|196.05|193.85|0
1706232000000|2024-01-26 01:20:00|196.99|194.79|197.08|194.88|197.09|194.89|196.89|194.69|0
1706232300000|2024-01-26 01:25:00|196.98|194.78|196.7|194.5|197.08|194.88|196.51|194.31|0
1706232600000|2024-01-26 01:30:00|196.69|194.69|196.41|194.41|196.79|194.79|196.03|194.03|0
1706232900000|2024-01-26 01:35:00|196.22|194.22|196.79|194.79|196.88|194.88|196.22|194.22|0
1706233200000|2024-01-26 01:40:00|196.6|194.6|196.97|194.97|196.98|194.98|196.59|194.59|0
1706233500000|2024-01-26 01:45:00|196.78|194.78|196.59|194.59|196.97|194.97|196.59|194.59|0
1706233800000|2024-01-26 01:50:00|196.4|194.4|196.78|194.78|196.97|194.97|196.21|194.21|0
1706234100000|2024-01-26 01:55:00|196.87|194.87|196.87|194.87|196.97|194.97|196.59|194.59|0
1706234400000|2024-01-26 02:00:00|196.78|194.78|197.82|195.82|197.92|195.92|196.77|194.77|0
1706234700000|2024-01-26 02:05:00|197.92|195.92|198.11|196.11|198.3|196.3|197.92|195.92|0
1706235000000|2024-01-26 02:10:00|198.3|196.3|198.87|196.87|199.06|197.06|198.3|196.3|0
1706235300000|2024-01-26 02:15:00|199.06|197.06|198.67|196.67|199.06|197.06|198.67|196.67|0
1706235600000|2024-01-26 02:20:00|198.87|196.87|198.67|196.67|199.06|197.06|198.67|196.67|0
1706235900000|2024-01-26 02:25:00|198.86|196.86|198.67|196.67|198.86|196.86|198.48|196.48|0
1706236200000|2024-01-26 02:30:00|198.86|196.86|199.24|197.24|199.33|197.33|198.67|196.67|0
1706236500000|2024-01-26 02:35:00|199.43|197.43|199.05|197.05|199.62|197.62|198.86|196.86|0
1706236800000|2024-01-26 02:40:00|198.86|196.86|198.66|196.66|199.05|197.05|198.66|196.66|0
1706237100000|2024-01-26 02:45:00|198.75|196.75|197.32|195.32|198.75|196.75|197.32|195.32|0
1706237400000|2024-01-26 02:50:00|197.41|195.41|196.37|194.37|197.41|195.41|196.37|194.37|0
1706237700000|2024-01-26 02:55:00|196.27|194.27|195.79|193.79|196.27|194.27|195.79|193.79|0
1706238000000|2024-01-26 03:00:00|195.6|193.6|196.36|194.36|196.55|194.55|195.6|193.6|0
1706238300000|2024-01-26 03:05:00|196.55|194.55|196.17|194.17|196.74|194.74|196.17|194.17|0
1706238600000|2024-01-26 03:10:00|196.26|194.26|196.17|194.17|196.36|194.36|196.17|194.17|0
1706238900000|2024-01-26 03:15:00|196.36|194.36|195.78|193.78|196.36|194.36|195.4|193.4|0
1706239200000|2024-01-26 03:20:00|195.59|193.59|195.59|193.59|195.97|193.97|195.59|193.59|0
1706239500000|2024-01-26 03:25:00|195.49|193.49|195.68|193.68|195.78|193.78|195.4|193.4|0
1706239800000|2024-01-26 03:30:00|195.78|193.78|195.77|193.77|195.97|193.97|195.59|193.59|0
1706240100000|2024-01-26 03:35:00|195.96|193.96|195.58|193.58|195.96|193.96|195.58|193.58|0
1706240400000|2024-01-26 03:40:00|195.39|193.39|195.48|193.48|195.58|193.58|195.01|193.01|0
1706240700000|2024-01-26 03:45:00|195.58|193.58|196.34|194.34|196.34|194.34|195.58|193.58|0
1706241000000|2024-01-26 03:50:00|196.15|194.15|195.95|193.95|196.34|194.34|195.77|193.77|0
1706241300000|2024-01-26 03:55:00|195.76|193.76|195.38|193.38|195.85|193.85|195.38|193.38|0
1706241600000|2024-01-26 04:00:00|195.47|193.47|194.81|192.81|195.57|193.57|194.81|192.81|0
1706241900000|2024-01-26 04:05:00|194.62|192.62|195|193|195|193|194.62|192.62|0
1706242200000|2024-01-26 04:10:00|194.81|192.81|193.67|191.67|195|193|193.48|191.48|0
1706242500000|2024-01-26 04:15:00|193.86|191.86|194.42|192.42|194.8|192.8|193.67|191.67|0
1706242800000|2024-01-26 04:20:00|194.23|192.23|193.09|191.09|194.8|192.8|192.72|190.72|0
1706243100000|2024-01-26 04:25:00|192.91|190.91|192.34|190.34|192.91|190.91|191.58|189.58|0
1706243400000|2024-01-26 04:30:00|191.96|189.96|192.33|190.33|193.28|191.28|191.96|189.96|0
1706243700000|2024-01-26 04:35:00|192.14|190.14|191.39|189.39|192.33|190.33|191.39|189.39|0
1706244000000|2024-01-26 04:40:00|191.29|189.29|189.88|187.88|191.58|189.58|189.69|187.69|0
1706244300000|2024-01-26 04:45:00|190.07|188.07|189.69|187.69|190.07|188.07|189.13|187.13|0
1706244600000|2024-01-26 04:50:00|189.88|187.88|189.31|187.31|190.07|188.07|188.94|186.94|0
1706244900000|2024-01-26 04:55:00|189.5|187.5|189.69|187.69|190.06|188.06|189.5|187.5|0
1706245200000|2024-01-26 05:00:00|189.87|187.87|190.62|188.62|190.62|188.62|189.87|187.87|0
1706245500000|2024-01-26 05:05:00|190.43|188.43|191.18|189.18|191.18|189.18|190.43|188.43|0
1706245800000|2024-01-26 05:10:00|191.56|189.56|192.31|190.31|192.31|190.31|191.37|189.37|0
1706246100000|2024-01-26 05:15:00|192.88|190.88|192.5|190.5|192.97|190.97|192.12|190.12|0
1706246400000|2024-01-26 05:20:00|192.31|190.31|192.12|190.12|192.31|190.31|191.93|189.93|0
1706246700000|2024-01-26 05:25:00|192.31|190.31|192.3|190.3|192.49|190.49|192.12|190.12|0
1706247000000|2024-01-26 05:30:00|192.77|190.77|193.06|191.06|193.06|191.06|192.68|190.68|0
1706247300000|2024-01-26 05:35:00|193.25|191.25|192.87|190.87|193.62|191.62|192.68|190.68|0
1706247600000|2024-01-26 05:40:00|192.96|190.96|194|192|194|192|192.87|190.87|0
1706247900000|2024-01-26 05:45:00|194.19|192.19|193.62|191.62|194.19|192.19|193.62|191.62|0
1706248200000|2024-01-26 05:50:00|193.43|191.43|193.79|191.79|194.36|192.36|193.43|191.43|0
1706248500000|2024-01-26 05:55:00|193.98|191.98|192.65|190.65|194.17|192.17|192.65|190.65|0
1706248800000|2024-01-26 06:00:00|192.74|190.74|191.9|189.9|192.84|190.84|191.52|189.52|0
1706249100000|2024-01-26 06:05:00|192.08|190.08|190.2|188.2|192.08|190.08|190.02|188.02|0
1706249400000|2024-01-26 06:10:00|190.29|188.29|189.08|187.08|190.29|188.29|189.08|187.08|0
1706249700000|2024-01-26 06:15:00|188.52|186.52|190.39|188.39|190.57|188.57|188.33|186.33|0
1706250000000|2024-01-26 06:20:00|190.29|188.29|190.38|188.38|191.32|189.32|190.01|188.01|0
1706250300000|2024-01-26 06:25:00|190.2|188.2|188.88|186.88|190.2|188.2|188.51|186.51|0
1706250600000|2024-01-26 06:30:00|188.79|186.79|188.88|186.88|188.88|186.88|187.95|185.95|0
1706250900000|2024-01-26 06:35:00|189.07|187.07|190.37|188.37|190.37|188.37|189.07|187.07|0
1706251200000|2024-01-26 06:40:00|190.19|188.19|190.56|188.56|190.56|188.56|189.62|187.62|0
1706251500000|2024-01-26 06:45:00|190.18|188.18|189.81|187.81|190.93|188.93|189.62|187.62|0
1706251800000|2024-01-26 06:50:00|189.99|187.99|189.32|187.32|190.37|188.37|189.32|187.32|0
1706252100000|2024-01-26 06:55:00|189.89|187.89|190.08|188.08|191.02|189.02|189.7|187.7|0
1706252400000|2024-01-26 07:00:00|190.27|188.27|191.2|189.2|191.39|189.39|189.7|187.7|0
1706252700000|2024-01-26 07:05:00|191.29|189.29|190.82|188.82|191.29|189.29|190.45|188.45|0
1706253000000|2024-01-26 07:10:00|190.64|188.64|190.45|188.45|191.01|189.01|190.26|188.26|0
1706253300000|2024-01-26 07:15:00|190.26|188.26|190.64|188.64|190.74|188.74|188.57|186.57|0
1706253600000|2024-01-26 07:20:00|190.74|188.74|190.64|188.64|191.58|189.58|190.45|188.45|0
1706253900000|2024-01-26 07:25:00|190.45|188.45|191.38|189.38|191.95|189.95|190.45|188.45|0
1706254200000|2024-01-26 07:30:00|191.2|189.2|189.88|187.88|191.85|189.85|189.32|187.32|0
1706254500000|2024-01-26 07:35:00|189.7|187.7|190.82|188.82|190.82|188.82|189.7|187.7|0
1706254800000|2024-01-26 07:40:00|190.63|188.63|189.88|187.88|190.82|188.82|189.88|187.88|0
1706255100000|2024-01-26 07:45:00|190.06|188.06|188.57|186.57|190.44|188.44|188.57|186.57|0
1706255400000|2024-01-26 07:50:00|188.38|186.38|188.19|186.19|188.38|186.38|187.26|185.26|0
1706255700000|2024-01-26 07:55:00|188.01|186.01|188.19|186.19|188.75|186.75|187.82|185.82|0
1706256000000|2024-01-26 08:00:00|188.56|186.56|189.49|187.49|189.68|187.68|187.82|185.82|0
1706256300000|2024-01-26 08:05:00|189.68|187.68|190.05|188.05|190.43|188.43|189.49|187.49|0
1706256600000|2024-01-26 08:10:00|190.24|188.24|190.98|188.98|191.55|189.55|189.86|187.86|0
1706256900000|2024-01-26 08:15:00|190.8|188.8|190.42|188.42|191.17|189.17|189.86|187.86|0
1706257200000|2024-01-26 08:20:00|190.23|188.23|189.67|187.67|190.23|188.23|188.92|186.92|0
1706257500000|2024-01-26 08:25:00|189.48|187.48|189.85|187.85|190.42|188.42|188.55|186.55|0
1706257800000|2024-01-26 08:30:00|190.04|188.04|192.1|190.1|192.29|190.29|190.04|188.04|0
1706258100000|2024-01-26 08:35:00|191.91|189.91|192.29|190.29|192.66|190.66|191.72|189.72|0
1706258400000|2024-01-26 08:40:00|192.47|190.47|190.78|188.78|192.47|190.47|190.41|188.41|0
1706258700000|2024-01-26 08:45:00|191.16|189.16|191.53|189.53|192.28|190.28|190.68|188.68|0
1706259000000|2024-01-26 08:50:00|191.72|189.72|191.71|189.71|192.28|190.28|191.53|189.53|0
1706259300000|2024-01-26 08:55:00|191.53|189.53|191.52|189.52|192.28|190.28|191.34|189.34|0
1706259600000|2024-01-26 09:00:00|191.71|189.71|190.4|188.4|192.46|190.46|190.4|188.4|0
1706259900000|2024-01-26 09:05:00|190.58|188.58|191.52|189.52|191.52|189.52|189.27|187.27|0
1706260200000|2024-01-26 09:10:00|191.71|189.71|191.23|189.23|192.36|190.36|190.86|188.86|0
1706260500000|2024-01-26 09:15:00|191.33|189.33|192.17|190.17|192.83|190.83|190.77|188.77|0
1706260800000|2024-01-26 09:20:00|192.08|190.08|193.39|191.39|193.58|191.58|192.08|190.08|0
1706261100000|2024-01-26 09:25:00|193.58|191.58|194.52|192.52|194.52|192.52|193.39|191.39|0
1706261400000|2024-01-26 09:30:00|194.71|192.71|194.33|192.33|195.47|193.47|193.77|191.77|0
1706261700000|2024-01-26 09:35:00|194.14|192.14|194.52|192.52|195.09|193.09|193.76|191.76|0
1706262000000|2024-01-26 09:40:00|194.71|192.71|196.03|194.03|196.03|194.03|194.61|192.61|0
1706262300000|2024-01-26 09:45:00|195.84|193.84|196.6|194.6|196.98|194.98|195.84|193.84|0
1706262600000|2024-01-26 09:50:00|196.79|194.79|197.93|195.93|197.93|195.93|196.6|194.6|0
1706262900000|2024-01-26 09:55:00|197.55|195.55|198.12|196.12|198.12|196.12|197.36|195.36|0
1706263200000|2024-01-26 10:00:00|198.5|196.5|197.73|195.73|199.26|197.26|197.73|195.73|0
1706263500000|2024-01-26 10:05:00|197.92|195.92|197.35|195.35|198.49|196.49|196.97|194.97|0
1706263800000|2024-01-26 10:10:00|197.25|195.25|198.34|196.34|199.66|197.66|197.16|195.16|0
1706264100000|2024-01-26 10:15:00|198.53|196.53|200.24|198.24|200.43|198.43|198.53|196.53|0
1706264400000|2024-01-26 10:20:00|200.05|198.05|200.24|198.24|200.52|198.52|199.67|197.67|0
1706264700000|2024-01-26 10:25:00|200.14|198.14|200.62|198.62|201|199|200.05|198.05|0
1706265000000|2024-01-26 10:30:00|201|199|199.66|197.66|201|199|199.47|197.47|0
1706265300000|2024-01-26 10:35:00|199.47|197.47|199.66|197.66|200.23|198.23|199.28|197.28|0
1706265600000|2024-01-26 10:40:00|199.47|197.47|200.51|198.51|200.81|198.81|199.47|197.47|0
1706265900000|2024-01-26 10:45:00|200.61|198.61|200.61|198.61|200.89|198.89|200.42|198.42|0
1706266200000|2024-01-26 10:50:00|200.42|198.42|199.36|197.36|200.61|198.61|199.27|197.27|0
1706266500000|2024-01-26 10:55:00|199.46|197.46|199.84|197.84|199.84|197.84|199.17|197.17|0
1706266800000|2024-01-26 11:00:00|199.74|197.74|201.18|199.18|201.18|199.18|199.74|197.74|0
1706267100000|2024-01-26 11:05:00|201.08|199.08|199.16|197.16|201.37|199.37|199.07|197.07|0
1706267400000|2024-01-26 11:10:00|199.07|197.07|199.07|197.07|199.83|197.83|199.07|197.07|0
1706267700000|2024-01-26 11:15:00|198.97|196.97|199.07|197.07|199.07|197.07|198.31|196.31|0
1706268000000|2024-01-26 11:20:00|198.88|196.88|201.45|199.45|201.64|199.64|198.88|196.88|0
1706268300000|2024-01-26 11:25:00|201.55|199.55|201.55|199.55|201.74|199.74|200.78|198.78|0
1706268600000|2024-01-26 11:30:00|201.93|199.93|202.31|200.31|202.69|200.69|201.93|199.93|0
1706268900000|2024-01-26 11:35:00|202.21|200.21|201.16|199.16|202.31|200.31|200.58|198.58|0
1706269200000|2024-01-26 11:40:00|201.25|199.25|200.01|198.01|201.54|199.54|199.82|197.82|0
1706269500000|2024-01-26 11:45:00|199.82|197.82|200.96|198.96|200.96|198.96|199.82|197.82|0
1706269800000|2024-01-26 11:50:00|201.15|199.15|201.24|199.24|201.34|199.34|200.58|198.58|0
1706270100000|2024-01-26 11:55:00|201.15|199.15|201.15|199.15|201.53|199.53|200.76|198.76|0
1706270400000|2024-01-26 12:00:00|201.34|199.34|202.87|200.87|203.06|201.06|201.34|199.34|0
1706270700000|2024-01-26 12:05:00|203.06|201.06|203.25|201.25|203.25|201.25|202.1|200.1|0
1706271000000|2024-01-26 12:10:00|203.06|201.06|204.02|202.02|204.02|202.02|202.67|200.67|0
1706271300000|2024-01-26 12:15:00|204.21|202.21|204.21|202.21|204.79|202.79|203.82|201.82|0
1706271600000|2024-01-26 12:20:00|204.4|202.4|203.82|201.82|204.79|202.79|203.44|201.44|0
1706271900000|2024-01-26 12:25:00|204.01|202.01|204.01|202.01|204.01|202.01|203.24|201.24|0
1706272200000|2024-01-26 12:30:00|203.82|201.82|204.97|202.97|204.97|202.97|203.82|201.82|0
1706272500000|2024-01-26 12:35:00|204.78|202.78|205.74|203.74|205.94|203.94|204.78|202.78|0
1706272800000|2024-01-26 12:40:00|205.55|203.55|205.74|203.74|205.93|203.93|205.35|203.35|0
1706273100000|2024-01-26 12:45:00|205.54|203.54|205.92|203.92|206.12|204.12|205.16|203.16|0
1706273400000|2024-01-26 12:50:00|205.73|203.73|204.19|202.19|205.92|203.92|204.19|202.19|0
1706273700000|2024-01-26 12:55:00|204|202|202.93|200.93|204|202|202.84|200.84|0
1706274000000|2024-01-26 13:00:00|203.23|201.23|203.99|201.99|204.76|202.76|202.65|200.65|0
1706274300000|2024-01-26 13:05:00|203.8|201.8|205.72|203.72|205.72|203.72|203.8|201.8|0
1706274600000|2024-01-26 13:10:00|205.81|203.81|205.53|203.53|205.81|203.81|204.76|202.76|0
1706274900000|2024-01-26 13:15:00|205.62|203.62|203.6|201.6|205.72|203.72|203.41|201.41|0
1706275200000|2024-01-26 13:20:00|203.41|201.41|203.98|201.98|205.14|203.14|203.22|201.22|0
1706275500000|2024-01-26 13:25:00|203.79|201.79|203.11|201.11|204.56|202.56|202.06|200.06|0
1706275800000|2024-01-26 13:30:00|203.02|201.02|200.71|198.71|206.38|204.38|199.38|197.38|0
1706276100000|2024-01-26 13:35:00|200.52|198.52|200.71|198.71|201.86|199.86|197.85|195.85|0
1706276400000|2024-01-26 13:40:00|201.09|199.09|206.09|204.09|206.48|204.48|200.9|198.9|0
1706276700000|2024-01-26 13:45:00|205.71|203.71|210.36|208.36|210.56|208.56|205.51|203.51|0
1706277000000|2024-01-26 13:50:00|210.56|208.56|209.39|207.39|210.76|208.76|208.8|206.8|0
1706277300000|2024-01-26 13:55:00|209.58|207.58|209.19|207.19|210.17|208.17|208.22|206.22|0
1706277600000|2024-01-26 14:00:00|208.89|206.89|204.54|202.54|209.19|207.19|204.54|202.54|0
1706277900000|2024-01-26 14:05:00|204.35|202.35|205.24|203.24|205.72|203.72|203.19|201.19|0
1706278200000|2024-01-26 14:10:00|205.34|203.34|200.53|198.53|205.53|203.53|200.53|198.53|0
1706278500000|2024-01-26 14:15:00|200.72|198.72|199.47|197.47|202.06|200.06|199.38|197.38|0
1706278800000|2024-01-26 14:20:00|199.57|197.57|199.85|197.85|201.48|199.48|199|197|0
1706279100000|2024-01-26 14:25:00|199.95|197.95|202.63|200.63|202.63|200.63|199.57|197.57|0
1706279400000|2024-01-26 14:30:00|202.44|200.44|206.29|204.29|207.84|205.84|201.67|199.67|0
1706279700000|2024-01-26 14:35:00|206.87|204.87|205.13|203.13|207.46|205.46|202.82|200.82|0
1706280000000|2024-01-26 14:40:00|205.52|203.52|204.93|202.93|206.1|204.1|203.78|201.78|0
1706280300000|2024-01-26 14:45:00|204.55|202.55|202.23|200.23|204.55|202.55|201.66|199.66|0
1706280600000|2024-01-26 14:50:00|202.62|200.62|201.46|199.46|203.58|201.58|200.12|198.12|0
1706280900000|2024-01-26 14:55:00|200.89|198.89|203.09|201.09|203.29|201.29|199.93|197.93|0
1706281200000|2024-01-26 15:00:00|202.9|200.9|201.07|199.07|202.9|200.9|200.5|198.5|0
1706281500000|2024-01-26 15:05:00|201.27|199.27|201.46|199.46|201.65|199.65|198.01|196.01|0
1706281800000|2024-01-26 15:10:00|201.36|199.36|202.41|200.41|202.8|200.8|200.49|198.49|0
1706282100000|2024-01-26 15:15:00|202.22|200.22|201.07|199.07|202.22|200.22|199.15|197.15|0
1706282400000|2024-01-26 15:20:00|201.26|199.26|203.76|201.76|204.15|202.15|201.07|199.07|0
1706282700000|2024-01-26 15:25:00|203.95|201.95|206.66|204.66|207.05|205.05|203.95|201.95|0
1706283000000|2024-01-26 15:30:00|206.47|204.47|208.22|206.22|209.19|207.19|206.08|204.08|0
1706283300000|2024-01-26 15:35:00|208.41|206.41|209.19|207.19|210.76|208.76|207.44|205.44|0
1706283600000|2024-01-26 15:40:00|209|207|211.14|209.14|211.34|209.34|209|207|0
1706283900000|2024-01-26 15:45:00|211.34|209.34|212.84|210.84|212.84|210.84|210.36|208.36|0
1706284200000|2024-01-26 15:50:00|213.04|211.04|212.44|210.44|214.01|212.01|211.26|209.26|0
1706284500000|2024-01-26 15:55:00|212.63|210.63|214.01|212.01|214.01|212.01|211.65|209.65|0
1706284800000|2024-01-26 16:00:00|214.2|212.2|211.65|209.65|214.79|212.79|211.26|209.26|0
1706285100000|2024-01-26 16:05:00|211.45|209.45|212.23|210.23|212.63|210.63|210.47|208.47|0
1706285400000|2024-01-26 16:10:00|212.63|210.63|209.3|207.3|212.63|210.63|209.3|207.3|0
1706285700000|2024-01-26 16:15:00|209.49|207.49|208.91|206.91|211.05|209.05|208.71|206.71|0
1706286000000|2024-01-26 16:20:00|209.1|207.1|210.46|208.46|211.05|209.05|208.9|206.9|0
1706286300000|2024-01-26 16:25:00|211.05|209.05|211.24|209.24|212.03|210.03|210.27|208.27|0
1706286600000|2024-01-26 16:30:00|211.64|209.64|211.24|209.24|212.42|210.42|211.05|209.05|0
1706286900000|2024-01-26 16:35:00|211.05|209.05|207.53|205.53|212.02|210.02|206.95|204.95|0
1706287200000|2024-01-26 16:40:00|207.73|205.73|207.72|205.72|208.7|206.7|206.75|204.75|0
1706287500000|2024-01-26 16:45:00|207.92|205.92|209.87|207.87|209.87|207.87|206.75|204.75|0
1706287800000|2024-01-26 16:50:00|209.96|207.96|210.45|208.45|211.04|209.04|209.28|207.28|0
1706288100000|2024-01-26 16:55:00|210.25|208.25|211.62|209.62|212.21|210.21|210.06|208.06|0
1706288400000|2024-01-26 17:00:00|211.82|209.82|211.42|209.42|212.21|210.21|210.84|208.84|0
1706288700000|2024-01-26 17:05:00|211.62|209.62|209.27|207.27|212.4|210.4|208.88|206.88|0
1706289000000|2024-01-26 17:10:00|209.46|207.46|210.44|208.44|210.83|208.83|207.52|205.52|0
1706289300000|2024-01-26 17:15:00|210.24|208.24|211.61|209.61|211.81|209.81|210.24|208.24|0
1706289600000|2024-01-26 17:20:00|211.41|209.41|208.68|206.68|212.2|210.2|208.48|206.48|0
1706289900000|2024-01-26 17:25:00|208.87|206.87|208.29|206.29|209.26|207.26|207.7|205.7|0
1706290200000|2024-01-26 17:30:00|208.09|206.09|205.18|203.18|208.09|206.09|204.21|202.21|0
1706290500000|2024-01-26 17:35:00|204.98|202.98|200.42|198.42|205.18|203.18|199.22|197.22|0
1706290800000|2024-01-26 17:40:00|200.99|198.99|200.22|198.22|201.76|199.76|198.88|196.88|0
1706291100000|2024-01-26 17:45:00|200.03|198.03|195.64|193.64|200.99|198.99|195.64|193.64|0
1706291400000|2024-01-26 17:50:00|195.83|193.83|198.88|196.88|199.07|197.07|195.26|193.26|0
1706291700000|2024-01-26 17:55:00|198.49|196.49|197.54|195.54|198.49|196.49|196.78|194.78|0
1706292000000|2024-01-26 18:00:00|197.35|195.35|198.11|196.11|199.06|197.06|195.64|193.64|0
1706292300000|2024-01-26 18:05:00|197.92|195.92|199.06|197.06|199.44|197.44|196.96|194.96|0
1706292600000|2024-01-26 18:10:00|198.87|196.87|198.48|196.48|199.82|197.82|198.39|196.39|0
1706292900000|2024-01-26 18:15:00|198.39|196.39|197.34|195.34|198.48|196.48|196.58|194.58|0
1706293200000|2024-01-26 18:20:00|197.15|195.15|200.01|198.01|200.59|198.59|196.96|194.96|0
1706293500000|2024-01-26 18:25:00|200.29|198.29|200.58|198.58|201.35|199.35|198.76|196.76|0
1706293800000|2024-01-26 18:30:00|200.97|198.97|200.77|198.77|201.35|199.35|198.67|196.67|0
1706294100000|2024-01-26 18:35:00|200.96|198.96|199.14|197.14|200.96|198.96|199.05|197.05|0
1706294400000|2024-01-26 18:40:00|198.85|196.85|196.37|194.37|198.85|196.85|195.23|193.23|0
1706294700000|2024-01-26 18:45:00|195.99|193.99|195.61|193.61|196.75|194.75|194.66|192.66|0
1706295000000|2024-01-26 18:50:00|195.8|193.8|194.3|192.3|196.37|194.37|193.16|191.16|0
1706295300000|2024-01-26 18:55:00|194.2|192.2|196.02|194.02|197.17|195.17|193.73|191.73|0
1706295600000|2024-01-26 19:00:00|196.4|194.4|198.34|196.34|199.5|197.5|196.02|194.02|0
1706295900000|2024-01-26 19:05:00|198.53|196.53|198.53|196.53|199.31|197.31|197.38|195.38|0
1706296200000|2024-01-26 19:10:00|198.34|196.34|197.95|195.95|199.11|197.11|197.18|195.18|0
1706296500000|2024-01-26 19:15:00|198.14|196.14|197.95|195.95|199.69|197.69|197.76|195.76|0
1706296800000|2024-01-26 19:20:00|198.14|196.14|196.6|194.6|198.72|196.72|196.41|194.41|0
1706297100000|2024-01-26 19:25:00|196.69|194.69|197.37|195.37|198.33|196.33|196.22|194.22|0
1706297400000|2024-01-26 19:30:00|197.56|195.56|196.21|194.21|198.14|196.14|195.44|193.44|0
1706297700000|2024-01-26 19:35:00|196.4|194.4|199.48|197.48|199.48|197.48|196.02|194.02|0
1706298000000|2024-01-26 19:40:00|199.67|197.67|201.8|199.8|202.19|200.19|199.67|197.67|0
1706298300000|2024-01-26 19:45:00|201.61|199.61|202.38|200.38|202.97|200.97|201.41|199.41|0
1706298600000|2024-01-26 19:50:00|202.19|200.19|202.47|200.47|204.72|202.72|202.19|200.19|0
1706298900000|2024-01-26 19:55:00|202.77|200.77|203.55|201.55|204.13|202.13|200.63|198.63|0
1706299200000|2024-01-26 20:00:00|203.74|201.74|202.76|200.76|204.13|202.13|202.57|200.57|0
1706299500000|2024-01-26 20:05:00|202.57|200.57|201.98|199.98|203.54|201.54|201.6|199.6|0
1706299800000|2024-01-26 20:10:00|202.18|200.18|203.15|201.15|203.15|201.15|201.59|199.59|0
1706300100000|2024-01-26 20:15:00|203.34|201.34|202.37|200.37|203.93|201.93|202.37|200.37|0
1706300400000|2024-01-26 20:20:00|202.56|200.56|200.43|198.43|202.56|200.56|199.65|197.65|0
1706300700000|2024-01-26 20:25:00|200.62|198.62|199.65|197.65|201.78|199.78|198.68|196.68|0
1706301000000|2024-01-26 20:30:00|199.84|197.84|198.68|196.68|200.42|198.42|198.1|196.1|0
1706301300000|2024-01-26 20:35:00|198.49|196.49|197.52|195.52|199.65|197.65|197.52|195.52|0
1706301600000|2024-01-26 20:40:00|197.72|195.72|198.48|196.48|199.06|197.06|196.37|194.37|0
1706301900000|2024-01-26 20:45:00|198.29|196.29|199.25|197.25|199.45|197.45|197.33|195.33|0
1706302200000|2024-01-26 20:50:00|199.45|197.45|198.86|196.86|200.03|198.03|197.71|195.71|0
1706302500000|2024-01-26 20:55:00|199.64|197.64|198.67|196.67|201.19|199.19|198.09|196.09|0
1706302800000|2024-01-26 21:00:00|199.44|197.44|198.09|196.09|199.44|197.44|197.51|195.51|0
1706303100000|2024-01-26 21:05:00|197.9|195.9|197.7|195.7|198.09|196.09|197.32|195.32|0
1706303400000|2024-01-26 21:10:00|197.89|195.89|197.51|195.51|197.89|195.89|197.31|195.31|0
1706490900000|2024-01-29 01:15:00|194.07|191.87|194.45|192.25|194.45|192.25|194.07|191.87|0
1706491200000|2024-01-29 01:20:00|194.35|192.15|194.64|192.44|194.64|192.44|193.88|191.68|0
1706491500000|2024-01-29 01:25:00|194.45|192.25|195.78|193.58|196.35|194.15|194.45|192.25|0
1706518800000|2024-01-29 09:00:00|201.84|199.84|202.61|200.61|202.81|200.81|201.84|199.84|0
1706519100000|2024-01-29 09:05:00|202.42|200.42|203|201|203|201|202.22|200.22|0
1706519400000|2024-01-29 09:10:00|202.8|200.8|201.45|199.45|203.19|201.19|201.45|199.45|0
1706519700000|2024-01-29 09:15:00|201.25|199.25|200.09|198.09|201.45|199.45|200.09|198.09|0
1706520000000|2024-01-29 09:20:00|199.9|197.9|199.13|197.13|200.29|198.29|198.94|196.94|0
1706520300000|2024-01-29 09:25:00|199.32|197.32|199.8|197.8|200.09|198.09|198.94|196.94|0
1706520600000|2024-01-29 09:30:00|199.9|197.9|199.7|197.7|200.47|198.47|199.51|197.51|0
1706520900000|2024-01-29 09:35:00|199.89|197.89|199.51|197.51|201.05|199.05|199.31|197.31|0
1706521200000|2024-01-29 09:40:00|199.31|197.31|197.97|195.97|199.31|197.31|197.59|195.59|0
1706521500000|2024-01-29 09:45:00|197.78|195.78|198.92|196.92|198.92|196.92|197.78|195.78|0
1706521800000|2024-01-29 09:50:00|198.82|196.82|197.77|195.77|198.92|196.92|197.77|195.77|0
1706522100000|2024-01-29 09:55:00|197.58|195.58|197.77|195.77|198.35|196.35|197.19|195.19|0
1706522400000|2024-01-29 10:00:00|197.58|195.58|198.92|196.92|198.92|196.92|197|195|0
1706522700000|2024-01-29 10:05:00|198.72|196.72|199.3|197.3|199.68|197.68|198.53|196.53|0
1706523000000|2024-01-29 10:10:00|199.49|197.49|199.49|197.49|200.07|198.07|199.3|197.3|0
1706523300000|2024-01-29 10:15:00|199.87|197.87|199.29|197.29|200.16|198.16|199.29|197.29|0
1706523600000|2024-01-29 10:20:00|199.48|197.48|200.25|198.25|200.25|198.25|199.48|197.48|0
1706523900000|2024-01-29 10:25:00|200.44|198.44|200.25|198.25|200.44|198.44|199.67|197.67|0
1706524200000|2024-01-29 10:30:00|200.34|198.34|200.25|198.25|200.63|198.63|200.05|198.05|0
1706524500000|2024-01-29 10:35:00|200.05|198.05|200.24|198.24|200.44|198.44|199.47|197.47|0
1706524800000|2024-01-29 10:40:00|200.44|198.44|201.4|199.4|201.4|199.4|200.44|198.44|0
1706525100000|2024-01-29 10:45:00|201.21|199.21|201.4|199.4|201.78|199.78|201.01|199.01|0
1706525400000|2024-01-29 10:50:00|201.59|199.59|200.71|198.71|201.59|199.59|200.62|198.62|0
1706525700000|2024-01-29 10:55:00|200.81|198.81|201.2|199.2|201.58|199.58|200.43|198.43|0
1706526000000|2024-01-29 11:00:00|201.39|199.39|200.81|198.81|201.58|199.58|200.42|198.42|0
1706526300000|2024-01-29 11:05:00|201|199|200.81|198.81|201.77|199.77|200.81|198.81|0
1706526600000|2024-01-29 11:10:00|201|199|201|199|201.19|199.19|200.61|198.61|0
1706526900000|2024-01-29 11:15:00|200.8|198.8|201.5|199.5|201.57|199.57|200.7|198.7|0
1706527200000|2024-01-29 11:20:00|201.3|199.3|201.69|199.69|201.88|199.88|201.01|199.01|0
1706527500000|2024-01-29 11:25:00|201.88|199.88|202.26|200.26|202.46|200.46|201.69|199.69|0
1706527800000|2024-01-29 11:30:00|202.07|200.07|201.87|199.87|202.26|200.26|201.68|199.68|0
1706528100000|2024-01-29 11:35:00|201.68|199.68|201.87|199.87|202.07|200.07|201.49|199.49|0
1706528400000|2024-01-29 11:40:00|201.68|199.68|202.26|200.26|202.26|200.26|201.29|199.29|0
1706528700000|2024-01-29 11:45:00|202.45|200.45|202.06|200.06|203.03|201.03|201.87|199.87|0
1706529000000|2024-01-29 11:50:00|202.25|200.25|202.25|200.25|202.25|200.25|201.86|199.86|0
1706529300000|2024-01-29 11:55:00|202.06|200.06|202.05|200.05|202.64|200.64|201.86|199.86|0
1706529600000|2024-01-29 12:00:00|202.15|200.15|202.63|200.63|203.02|201.02|201.67|199.67|0
1706529900000|2024-01-29 12:05:00|202.82|200.82|203.06|201.06|203.06|201.06|201.9|199.9|0
1706530200000|2024-01-29 12:10:00|202.87|200.87|202.29|200.29|203.26|201.26|202.29|200.29|0
1706530500000|2024-01-29 12:15:00|202.09|200.09|202.86|200.86|202.87|200.87|201.9|199.9|0
1706530800000|2024-01-29 12:20:00|203.06|201.06|202.67|200.67|203.06|201.06|202.47|200.47|0
1706531100000|2024-01-29 12:25:00|202.47|200.47|203.44|201.44|203.83|201.83|202.47|200.47|0
1706531400000|2024-01-29 12:30:00|203.63|201.63|202.66|200.66|203.63|201.63|202.08|200.08|0
1706531700000|2024-01-29 12:35:00|202.56|200.56|201.88|199.88|202.66|200.66|201.11|199.11|0
1706532000000|2024-01-29 12:40:00|201.69|199.69|201.69|199.69|202.27|200.27|201.5|199.5|0
1706532300000|2024-01-29 12:45:00|201.88|199.88|200.53|198.53|202.27|200.27|200.53|198.53|0
1706532600000|2024-01-29 12:50:00|200.33|198.33|200.91|198.91|200.91|198.91|199.56|197.56|0
1706532900000|2024-01-29 12:55:00|200.72|198.72|200.81|198.81|201.3|199.3|200.52|198.52|0
1706533200000|2024-01-29 13:00:00|200.71|198.71|201.1|199.1|201.29|199.29|200.33|198.33|0
1706533500000|2024-01-29 13:05:00|200.91|198.91|201.87|199.87|202.26|200.26|200.33|198.33|0
1706533800000|2024-01-29 13:10:00|202.26|200.26|201.48|199.48|202.45|200.45|201.29|199.29|0
1706534100000|2024-01-29 13:15:00|201.67|199.67|200.13|198.13|201.67|199.67|200.13|198.13|0
1706534400000|2024-01-29 13:20:00|199.93|197.93|199.55|197.55|200.32|198.32|199.16|197.16|0
1706534700000|2024-01-29 13:25:00|199.35|197.35|199.93|197.93|199.93|197.93|199.16|197.16|0
1706535000000|2024-01-29 13:30:00|199.73|197.73|199.15|197.15|200.12|198.12|199.15|197.15|0
1706535300000|2024-01-29 13:35:00|199.35|197.35|199.54|197.54|199.73|197.73|198.96|196.96|0
1706535600000|2024-01-29 13:40:00|199.15|197.15|198.57|196.57|199.15|197.15|198|196|0
1706535900000|2024-01-29 13:45:00|198.38|196.38|198.38|196.38|199.73|197.73|198.38|196.38|0
1706536200000|2024-01-29 13:50:00|198.57|196.57|199.34|197.34|199.72|197.72|198.57|196.57|0
1706536500000|2024-01-29 13:55:00|199.53|197.53|199.53|197.53|199.91|197.91|199.33|197.33|0
1706536800000|2024-01-29 14:00:00|199.72|197.72|199.72|197.72|199.72|197.72|198.95|196.95|0
1706537100000|2024-01-29 14:05:00|199.52|197.52|200.48|198.48|200.68|198.68|199.52|197.52|0
1706537400000|2024-01-29 14:10:00|200.29|198.29|199.33|197.33|200.29|198.29|199.33|197.33|0
1706537700000|2024-01-29 14:15:00|199.52|197.52|200.09|198.09|200.29|198.29|198.56|196.56|0
1706538000000|2024-01-29 14:20:00|199.9|197.9|200.09|198.09|200.86|198.86|199.71|197.71|0
1706538300000|2024-01-29 14:25:00|200.28|198.28|201.63|199.63|201.63|199.63|200.28|198.28|0
1706538600000|2024-01-29 14:30:00|201.44|199.44|202.6|200.6|202.99|200.99|199.51|197.51|0
1706538900000|2024-01-29 14:35:00|202.99|200.99|202.79|200.79|204.73|202.73|201.82|199.82|0
1706539200000|2024-01-29 14:40:00|202.98|200.98|202.59|200.59|203.56|201.56|201.63|199.63|0
1706539500000|2024-01-29 14:45:00|202.98|200.98|202.4|200.4|203.76|201.76|201.24|199.24|0
1706539800000|2024-01-29 14:50:00|202.2|200.2|203.75|201.75|203.75|201.75|202.2|200.2|0
1706540100000|2024-01-29 14:55:00|203.95|201.95|203.75|201.75|204.72|202.72|202.59|200.59|0
1706540400000|2024-01-29 15:00:00|204.14|202.14|201.03|199.03|204.14|202.14|200.84|198.84|0
1706540700000|2024-01-29 15:05:00|201.23|199.23|203.94|201.94|204.13|202.13|201.03|199.03|0
1706541000000|2024-01-29 15:10:00|204.13|202.13|204.69|202.69|205.67|203.67|203.74|201.74|0
1706541300000|2024-01-29 15:15:00|204.5|202.5|205.86|203.86|205.86|203.86|204.5|202.5|0
1706541600000|2024-01-29 15:20:00|205.67|203.67|201.01|199.01|205.86|203.86|200.05|198.05|0
1706541900000|2024-01-29 15:25:00|201.2|199.2|201.01|199.01|201.2|199.2|199.08|197.08|0
1706542200000|2024-01-29 15:30:00|201.2|199.2|199.08|197.08|202.94|200.94|197.35|195.35|0
1706542500000|2024-01-29 15:35:00|199.27|197.27|201.77|199.77|202.16|200.16|198.31|196.31|0
1706542800000|2024-01-29 15:40:00|201.97|199.97|200.03|198.03|202.55|200.55|199.46|197.46|0
1706543100000|2024-01-29 15:45:00|200.23|198.23|199.41|197.41|201.38|199.38|199.02|197.02|0
1706543400000|2024-01-29 15:50:00|199.21|197.21|200.36|198.36|200.56|198.56|198.45|196.45|0
1706543700000|2024-01-29 15:55:00|200.56|198.56|198.44|196.44|200.94|198.94|197.87|195.87|0
1706544000000|2024-01-29 16:00:00|198.63|196.63|198.82|196.82|199.4|197.4|197.48|195.48|0
1706544300000|2024-01-29 16:05:00|199.01|197.01|199.39|197.39|199.4|197.4|198.44|196.44|0
1706544600000|2024-01-29 16:10:00|199.59|197.59|200.55|198.55|200.74|198.74|199.39|197.39|0
1706544900000|2024-01-29 16:15:00|200.35|198.35|201.7|199.7|201.9|199.9|199.97|197.97|0
1706545200000|2024-01-29 16:20:00|201.89|199.89|200.54|198.54|202.09|200.09|199.39|197.39|0
1706545500000|2024-01-29 16:25:00|200.73|198.73|202.08|200.08|202.28|200.28|199.77|197.77|0
1706545800000|2024-01-29 16:30:00|201.7|199.7|202.27|200.27|203.24|201.24|201.7|199.7|0
1706546100000|2024-01-29 16:35:00|202.08|200.08|203.04|201.04|203.24|201.24|201.69|199.69|0
1706546400000|2024-01-29 16:40:00|203.24|201.24|203.62|201.62|204.01|202.01|202.46|200.46|0
1706546700000|2024-01-29 16:45:00|203.43|201.43|204.01|202.01|204.59|202.59|203.23|201.23|0
1706547000000|2024-01-29 16:50:00|204.2|202.2|204.59|202.59|204.78|202.78|203.42|201.42|0
1706547300000|2024-01-29 16:55:00|204.39|202.39|204.78|202.78|205.17|203.17|204.2|202.2|0
1706547600000|2024-01-29 17:00:00|205.17|203.17|203.81|201.81|205.36|203.36|203.23|201.23|0
1706547900000|2024-01-29 17:05:00|203.61|201.61|204|202|204|202|203.22|201.22|0
1706548200000|2024-01-29 17:10:00|204.19|202.19|204.19|202.19|204.97|202.97|203.99|201.99|0
1706548500000|2024-01-29 17:15:00|203.99|201.99|203.99|201.99|205.16|203.16|203.61|201.61|0
1706548800000|2024-01-29 17:20:00|203.8|201.8|206.32|204.32|206.91|204.91|203.02|201.02|0
1706549100000|2024-01-29 17:25:00|206.13|204.13|205.74|203.74|207.49|205.49|205.35|203.35|0
1706549400000|2024-01-29 17:30:00|205.93|203.93|206.32|204.32|207.1|205.1|205.93|203.93|0
1706549700000|2024-01-29 17:35:00|206.12|204.12|207.68|205.68|208.07|206.07|206.12|204.12|0
1706550000000|2024-01-29 17:40:00|207.88|205.88|206.12|204.12|208.27|206.27|205.73|203.73|0
1706550300000|2024-01-29 17:45:00|206.31|204.31|203.78|201.78|206.31|204.31|203.2|201.2|0
1706550600000|2024-01-29 17:50:00|203.59|201.59|203.97|201.97|204.75|202.75|203|201|0
1706550900000|2024-01-29 17:55:00|204.17|202.17|205.14|203.14|205.92|203.92|203.97|201.97|0
1706551200000|2024-01-29 18:00:00|205.53|203.53|203.11|201.11|205.53|203.53|202.61|200.61|0
1706551500000|2024-01-29 18:05:00|203.31|201.31|204.08|202.08|204.67|202.67|203.31|201.31|0
1706551800000|2024-01-29 18:10:00|203.89|201.89|203.69|201.69|204.08|202.08|202.52|200.52|0
1706552100000|2024-01-29 18:15:00|203.5|201.5|204.27|202.27|204.66|202.66|203.11|201.11|0
1706552400000|2024-01-29 18:20:00|204.08|202.08|205.05|203.05|205.25|203.25|204.08|202.08|0
1706552700000|2024-01-29 18:25:00|205.25|203.25|206.42|204.42|206.62|204.62|205.25|203.25|0
1706553000000|2024-01-29 18:30:00|206.61|204.61|206.02|204.02|207.01|205.01|205.83|203.83|0
1706553300000|2024-01-29 18:35:00|205.83|203.83|205.82|203.82|206.61|204.61|205.82|203.82|0
1706553600000|2024-01-29 18:40:00|206.02|204.02|206.61|204.61|207.19|205.19|205.82|203.82|0
1706553900000|2024-01-29 18:45:00|206.41|204.41|206.41|204.41|206.8|204.8|206.21|204.21|0
1706554200000|2024-01-29 18:50:00|206.21|204.21|205.03|203.03|206.21|204.21|204.64|202.64|0
1706554500000|2024-01-29 18:55:00|204.84|202.84|204.84|202.84|205.23|203.23|204.64|202.64|0
1706554800000|2024-01-29 19:00:00|204.64|202.64|205.42|203.42|205.81|203.81|203.86|201.86|0
1706555100000|2024-01-29 19:05:00|205.62|203.62|206.98|204.98|206.98|204.98|205.42|203.42|0
1706555400000|2024-01-29 19:10:00|207.18|205.18|208.95|206.95|209.34|207.34|206.98|204.98|0
1706555700000|2024-01-29 19:15:00|208.75|206.75|208.16|206.16|210.13|208.13|207.76|205.76|0
1706556000000|2024-01-29 19:20:00|207.96|205.96|208.74|206.74|209.14|207.14|207.96|205.96|0
1706556300000|2024-01-29 19:25:00|208.94|206.94|209.33|207.33|209.33|207.33|208.15|206.15|0
1706556600000|2024-01-29 19:30:00|209.53|207.53|210.12|208.12|210.71|208.71|208.74|206.74|0
1706556900000|2024-01-29 19:35:00|210.32|208.32|210.31|208.31|211.5|209.5|209.92|207.92|0
1706557200000|2024-01-29 19:40:00|210.51|208.51|210.9|208.9|211.7|209.7|210.12|208.12|0
1706557500000|2024-01-29 19:45:00|210.71|208.71|208.73|206.73|210.9|208.9|208.73|206.73|0
1706557800000|2024-01-29 19:50:00|209.13|207.13|209.71|207.71|210.11|208.11|209.12|207.12|0
1706558100000|2024-01-29 19:55:00|209.52|207.52|210.11|208.11|210.9|208.9|209.52|207.52|0
1706558400000|2024-01-29 20:00:00|209.91|207.91|218.31|216.31|219.87|217.87|209.91|207.91|0
1706558700000|2024-01-29 20:05:00|218.51|216.51|219.91|217.91|222.12|220.12|216.91|214.91|0
1706559000000|2024-01-29 20:10:00|219.71|217.71|220.39|218.39|221.6|219.6|219.71|217.71|0
1706559300000|2024-01-29 20:15:00|220.59|218.59|226.22|224.22|226.43|224.43|220.19|218.19|0
1706559600000|2024-01-29 20:20:00|226.63|224.63|229.62|227.62|229.82|227.82|226.02|224.02|0
1706559900000|2024-01-29 20:25:00|229.9|227.9|229.29|227.29|233.13|231.13|228.49|226.49|0
1706560200000|2024-01-29 20:30:00|229.49|227.49|230.3|228.3|231.51|229.51|229.49|227.49|0
1706560500000|2024-01-29 20:35:00|230.19|228.19|228.28|226.28|231.1|229.1|228.08|226.08|0
1706560800000|2024-01-29 20:40:00|228.08|226.08|226.79|224.79|228.08|226.08|226.49|224.49|0
1706561100000|2024-01-29 20:45:00|226.39|224.39|225.38|223.38|226.79|224.79|224.38|222.38|0
1706561400000|2024-01-29 20:50:00|224.98|222.98|226.18|224.18|227.99|225.99|224.98|222.98|0
1706561700000|2024-01-29 20:55:00|226.38|224.38|231.63|229.63|232.24|230.24|225.78|223.78|0
1706562000000|2024-01-29 21:00:00|231.22|229.22|227.38|225.38|231.63|229.63|227.38|225.38|0
1706562300000|2024-01-29 21:05:00|227.18|225.18|227.18|225.18|228.39|226.39|226.78|224.78|0
1706562600000|2024-01-29 21:10:00|226.98|224.98|228.79|226.79|228.79|226.79|226.98|224.98|0
1706562900000|2024-01-29 21:15:00|228.89|226.69|230.3|228.1|230.91|228.71|228.89|226.69|0
1706563200000|2024-01-29 21:20:00|230.1|227.9|230.3|228.1|230.3|228.1|229.69|227.49|0
1706563500000|2024-01-29 21:25:00|230.5|228.3|230.29|228.09|230.7|228.5|230.09|227.89|0
1706563800000|2024-01-29 21:30:00|230.09|227.89|230.9|228.7|230.9|228.7|229.89|227.69|0
1706564100000|2024-01-29 21:35:00|230.7|228.5|230.49|228.29|230.9|228.7|230.49|228.29|0
1706564400000|2024-01-29 21:40:00|230.29|228.09|230.69|228.49|230.69|228.49|229.88|227.68|0
1706564700000|2024-01-29 21:45:00|230.89|228.69|230.49|228.29|230.89|228.69|230.08|227.88|0
1706565000000|2024-01-29 21:50:00|230.28|228.08|229.97|227.77|230.49|228.29|229.88|227.68|0
1706565300000|2024-01-29 21:55:00|229.88|227.68|228.16|225.96|230.08|227.88|227.95|225.75|0
1706565600000|2024-01-29 22:00:00|228.38|226.18|229.11|226.91|229.36|227.16|228.38|226.18|0
1706565900000|2024-01-29 22:05:00|229.15|226.95|229.18|226.98|229.18|226.98|229.14|226.94|0
1706566200000|2024-01-29 22:10:00|229.14|226.94|229.11|226.91|229.38|227.18|229.11|226.91|0
1706566500000|2024-01-29 22:15:00|229.2|227|229.19|226.99|229.32|227.12|229.11|226.91|0
1706566800000|2024-01-29 22:20:00|229.23|227.03|229.14|226.94|229.23|227.03|229.1|226.9|0
1706567100000|2024-01-29 22:25:00|229.13|226.93|229.19|226.99|230.09|227.89|229.13|226.93|0
1706567400000|2024-01-29 22:30:00|229.58|227.38|229.28|227.08|229.61|227.41|229.28|227.08|0
1706567700000|2024-01-29 22:35:00|229.34|227.14|229.81|227.61|229.82|227.62|229.34|227.14|0
1706568000000|2024-01-29 22:40:00|229.87|227.67|229.93|227.73|230.47|228.27|229.72|227.52|0
1706568300000|2024-01-29 22:45:00|230.01|227.81|229.66|227.46|230.01|227.81|229.66|227.46|0
1706568600000|2024-01-29 22:50:00|229.69|227.49|229.54|227.34|229.81|227.61|229.54|227.34|0
1706568900000|2024-01-29 22:55:00|229.48|227.28|229.63|227.43|229.72|227.52|229.35|227.15|0
1706569200000|2024-01-29 23:00:00|228.53|226.33|230.65|228.45|230.85|228.65|227.83|225.63|0
1706569500000|2024-01-29 23:05:00|230.85|228.65|230.85|228.65|231.46|229.26|230.65|228.45|0
1706569800000|2024-01-29 23:10:00|230.95|228.75|229.64|227.44|231.26|229.06|229.43|227.23|0
1706570100000|2024-01-29 23:15:00|229.84|227.64|229.73|227.53|230.04|227.84|229.43|227.23|0
1706570400000|2024-01-29 23:20:00|229.83|227.63|230.44|228.24|230.64|228.44|229.83|227.63|0
1706570700000|2024-01-29 23:25:00|230.64|228.44|230.74|228.54|231.05|228.85|230.64|228.44|0
1706571000000|2024-01-29 23:30:00|230.64|228.44|230.43|228.23|231.04|228.84|230.43|228.23|0
1706571300000|2024-01-29 23:35:00|230.23|228.03|230.23|228.03|230.23|228.03|230.23|228.03|0
1706571600000|2024-01-29 23:40:00|230.43|228.23|229.42|227.22|230.43|228.23|229.42|227.22|0
1706571900000|2024-01-29 23:45:00|229.22|227.02|229.62|227.42|229.82|227.62|229.01|226.81|0
1706572200000|2024-01-29 23:50:00|229.41|227.21|229.41|227.21|229.62|227.42|229.41|227.21|0
1706572500000|2024-01-29 23:55:00|229.51|227.31|230.02|227.82|230.02|227.82|229.51|227.31|0
1706572800000|2024-01-30 00:00:00|229.91|227.71|229.61|227.41|230.22|228.02|229.41|227.21|0
1706573100000|2024-01-30 00:05:00|229.71|227.51|229|226.8|229.81|227.61|229|226.8|0
1706573400000|2024-01-30 00:10:00|228.6|226.4|229.6|227.4|229.61|227.41|228.4|226.2|0
1706573700000|2024-01-30 00:15:00|229.4|227.2|230.21|228.01|230.82|228.62|229.4|227.2|0
1706574000000|2024-01-30 00:20:00|230.41|228.21|231.83|229.63|231.83|229.63|230.41|228.21|0
1706574300000|2024-01-30 00:25:00|232.23|230.03|232.23|230.03|232.64|230.44|232.23|230.03|0
1706574600000|2024-01-30 00:30:00|232.03|229.83|232.23|230.03|232.43|230.23|231.62|229.42|0
1706574900000|2024-01-30 00:35:00|232.32|230.12|232.02|229.82|232.43|230.23|232.02|229.82|0
1706575200000|2024-01-30 00:40:00|232.22|230.02|231.61|229.41|232.22|230.02|231.61|229.41|0
1706575500000|2024-01-30 00:45:00|231.71|229.51|231.61|229.41|232.02|229.82|231.61|229.41|0
1706575800000|2024-01-30 00:50:00|231.41|229.21|231.81|229.61|231.81|229.61|231.41|229.21|0
1706576100000|2024-01-30 00:55:00|231.61|229.41|231.61|229.41|231.81|229.61|231.4|229.2|0
1706576400000|2024-01-30 01:00:00|231.4|229.2|231.6|229.4|231.81|229.61|231.4|229.2|0
1706576700000|2024-01-30 01:05:00|231.4|229.2|232.21|230.01|232.21|230.01|231.2|229|0
1706577000000|2024-01-30 01:10:00|232.41|230.21|233.84|231.64|233.84|231.64|232.01|229.81|0
1706577300000|2024-01-30 01:15:00|233.73|231.53|231.24|229.04|233.73|231.53|231.04|228.84|0
1706577600000|2024-01-30 01:20:00|231.44|229.24|231.24|229.04|231.44|229.24|230.83|228.63|0
1706577900000|2024-01-30 01:25:00|230.83|228.63|231.24|229.04|231.24|229.04|230.02|227.82|0
1706578200000|2024-01-30 01:30:00|230.53|228.53|230.73|228.73|230.73|228.73|229.71|227.71|0
1706578500000|2024-01-30 01:35:00|230.52|228.52|230.93|228.93|230.93|228.93|230.12|228.12|0
1706578800000|2024-01-30 01:40:00|230.72|228.72|230.32|228.32|230.93|228.93|229.91|227.91|0
1706579100000|2024-01-30 01:45:00|230.52|228.52|230.72|228.72|230.92|228.92|230.11|228.11|0
1706579400000|2024-01-30 01:50:00|230.92|228.92|231.12|229.12|231.33|229.33|230.92|228.92|0
1706579700000|2024-01-30 01:55:00|231.33|229.33|230.71|228.71|231.33|229.33|230.71|228.71|0
1706580000000|2024-01-30 02:00:00|230.51|228.51|230.1|228.1|230.51|228.51|229.5|227.5|0
1706580300000|2024-01-30 02:05:00|230.31|228.31|230.2|228.2|230.31|228.31|229.9|227.9|0
1706580600000|2024-01-30 02:10:00|230.3|228.3|230.3|228.3|230.3|228.3|229.69|227.69|0
1706580900000|2024-01-30 02:15:00|230.5|228.5|229.89|227.89|230.5|228.5|229.69|227.69|0
1706581200000|2024-01-30 02:20:00|230.1|228.1|230.3|228.3|230.3|228.3|229.89|227.89|0
1706581500000|2024-01-30 02:25:00|230.5|228.5|229.89|227.89|230.5|228.5|229.69|227.69|0
1706581800000|2024-01-30 02:30:00|230.09|228.09|230.49|228.49|230.49|228.49|229.89|227.89|0
1706582100000|2024-01-30 02:35:00|230.29|228.29|230.49|228.49|230.7|228.7|230.29|228.29|0
1706582400000|2024-01-30 02:40:00|230.59|228.59|230.9|228.9|231.1|229.1|230.49|228.49|0
1706582700000|2024-01-30 02:45:00|231.1|229.1|231.1|229.1|231.3|229.3|231.1|229.1|0
1706583000000|2024-01-30 02:50:00|230.89|228.89|231.3|229.3|231.3|229.3|230.89|228.89|0
1706583300000|2024-01-30 02:55:00|231.09|229.09|231.09|229.09|231.19|229.19|230.69|228.69|0
1706583600000|2024-01-30 03:00:00|231.3|229.3|231.29|229.29|231.5|229.5|231.09|229.09|0
1706583900000|2024-01-30 03:05:00|231.5|229.5|231.09|229.09|231.7|229.7|231.09|229.09|0
1706584200000|2024-01-30 03:10:00|230.88|228.88|230.88|228.88|231.09|229.09|230.68|228.68|0
1706584500000|2024-01-30 03:15:00|231.08|229.08|231.08|229.08|231.29|229.29|230.88|228.88|0
1706584800000|2024-01-30 03:20:00|230.88|228.88|231.08|229.08|231.08|229.08|230.67|228.67|0
1706585100000|2024-01-30 03:25:00|231.18|229.18|231.28|229.28|231.69|229.69|231.08|229.08|0
1706585400000|2024-01-30 03:30:00|231.08|229.08|231.07|229.07|231.08|229.08|230.87|228.87|0
1706585700000|2024-01-30 03:35:00|230.87|228.87|230.67|228.67|230.87|228.87|230.46|228.46|0
1706586000000|2024-01-30 03:40:00|230.66|228.66|230.87|228.87|230.87|228.87|230.66|228.66|0
1706586300000|2024-01-30 03:45:00|230.66|228.66|230.46|228.46|230.66|228.66|230.05|228.05|0
1706586600000|2024-01-30 03:50:00|230.66|228.66|230.05|228.05|230.66|228.66|230.05|228.05|0
1706586900000|2024-01-30 03:55:00|229.85|227.85|229.23|227.23|230.05|228.05|229.23|227.23|0
1706587200000|2024-01-30 04:00:00|229.03|227.03|229.84|227.84|230.04|228.04|229.03|227.03|0
1706587500000|2024-01-30 04:05:00|229.64|227.64|229.43|227.43|229.64|227.64|229.43|227.43|0
1706587800000|2024-01-30 04:10:00|229.64|227.64|230.04|228.04|230.45|228.45|229.63|227.63|0
1706588100000|2024-01-30 04:15:00|230.24|228.24|230.04|228.04|230.24|228.24|229.83|227.83|0
1706588400000|2024-01-30 04:20:00|230.24|228.24|230.03|228.03|230.24|228.24|230.03|228.03|0
1706588700000|2024-01-30 04:25:00|229.83|227.83|230.23|228.23|230.24|228.24|229.63|227.63|0
1706589000000|2024-01-30 04:30:00|230.03|228.03|230.43|228.43|230.64|228.64|230.03|228.03|0
1706589300000|2024-01-30 04:35:00|230.23|228.23|229.82|227.82|230.43|228.43|229.82|227.82|0
1706589600000|2024-01-30 04:40:00|229.62|227.62|229.41|227.41|229.82|227.82|229.21|227.21|0
1706589900000|2024-01-30 04:45:00|229.62|227.62|229.41|227.41|229.82|227.82|229.41|227.41|0
1706590200000|2024-01-30 04:50:00|229.61|227.61|229.41|227.41|229.82|227.82|229.41|227.41|0
1706590500000|2024-01-30 04:55:00|229.2|227.2|229.2|227.2|229.2|227.2|229.2|227.2|0
1706590800000|2024-01-30 05:00:00|229.41|227.41|229.81|227.81|229.81|227.81|229.2|227.2|0
1706591100000|2024-01-30 05:05:00|229.61|227.61|229.81|227.81|229.91|227.91|229.4|227.4|0
1706591400000|2024-01-30 05:10:00|229.6|227.6|229.6|227.6|229.81|227.81|229.4|227.4|0
1706591700000|2024-01-30 05:15:00|229.4|227.4|229.4|227.4|229.4|227.4|229.19|227.19|0
1706592000000|2024-01-30 05:20:00|229.6|227.6|230.21|228.21|230.21|228.21|229.4|227.4|0
1706592300000|2024-01-30 05:25:00|230|228|230.81|228.81|230.81|228.81|230|228|0
1706592600000|2024-01-30 05:30:00|231.02|229.02|231.02|229.02|231.02|229.02|230.41|228.41|0
1706592900000|2024-01-30 05:35:00|231.22|229.22|231.42|229.42|231.63|229.63|231.22|229.22|0
1706593200000|2024-01-30 05:40:00|231.62|229.62|230.81|228.81|231.62|229.62|230.81|228.81|0
1706593500000|2024-01-30 05:45:00|231.01|229.01|231.01|229.01|231.01|229.01|230.81|228.81|0
1706593800000|2024-01-30 05:50:00|231.21|229.21|230.6|228.6|231.21|229.21|230.4|228.4|0
1706594100000|2024-01-30 05:55:00|230.4|228.4|230.39|228.39|230.6|228.6|230.19|228.19|0
1706594400000|2024-01-30 06:00:00|230.6|228.6|230.39|228.39|230.8|228.8|230.39|228.39|0
1706594700000|2024-01-30 06:05:00|230.19|228.19|230.59|228.59|230.59|228.59|230.19|228.19|0
1706595000000|2024-01-30 06:10:00|230.79|228.79|230.39|228.39|230.79|228.79|230.18|228.18|0
1706595300000|2024-01-30 06:15:00|230.18|228.18|229.77|227.77|230.18|228.18|229.57|227.57|0
1706595600000|2024-01-30 06:20:00|229.57|227.57|229.16|227.16|229.57|227.57|228.76|226.76|0
1706595900000|2024-01-30 06:25:00|228.96|226.96|229.77|227.77|229.77|227.77|228.55|226.55|0
1706596200000|2024-01-30 06:30:00|229.97|227.97|229.16|227.16|229.97|227.97|229.16|227.16|0
1706596500000|2024-01-30 06:35:00|229.36|227.36|228.95|226.95|229.56|227.56|228.95|226.95|0
1706596800000|2024-01-30 06:40:00|229.05|227.05|228.95|226.95|229.56|227.56|228.75|226.75|0
1706597100000|2024-01-30 06:45:00|228.75|226.75|228.54|226.54|228.95|226.95|228.34|226.34|0
1706597400000|2024-01-30 06:50:00|228.74|226.74|228.34|226.34|228.74|226.74|228.34|226.34|0
1706597700000|2024-01-30 06:55:00|228.23|226.23|227.93|225.93|228.54|226.54|227.93|225.93|0
1706598000000|2024-01-30 07:00:00|227.73|225.73|226.91|224.91|227.93|225.93|226.11|224.11|0
1706598300000|2024-01-30 07:05:00|227.12|225.12|225.7|223.7|227.12|225.12|225.7|223.7|0
1706598600000|2024-01-30 07:10:00|225.5|223.5|224.69|222.69|225.7|223.7|224.49|222.49|0
1706598900000|2024-01-30 07:15:00|224.49|222.49|224.69|222.69|224.89|222.89|223.89|221.89|0
1706599200000|2024-01-30 07:20:00|224.89|222.89|225.1|223.1|225.71|223.71|224.89|222.89|0
1706599500000|2024-01-30 07:25:00|224.9|222.9|225.3|223.3|225.3|223.3|224.49|222.49|0
1706599800000|2024-01-30 07:30:00|225.5|223.5|225.3|223.3|225.5|223.5|225.1|223.1|0
1706600100000|2024-01-30 07:35:00|225.1|223.1|224.69|222.69|225.1|223.1|224.49|222.49|0
1706600400000|2024-01-30 07:40:00|224.89|222.89|224.58|222.58|225.3|223.3|224.49|222.49|0
1706600700000|2024-01-30 07:45:00|224.69|222.69|225.29|223.29|225.29|223.29|224.58|222.58|0
1706601000000|2024-01-30 07:50:00|225.49|223.49|225.9|223.9|225.9|223.9|224.89|222.89|0
1706601300000|2024-01-30 07:55:00|225.69|223.69|226.1|224.1|226.4|224.4|225.69|223.69|0
1706601600000|2024-01-30 08:00:00|225.69|223.69|225.49|223.49|226.7|224.7|225.49|223.49|0
1706601900000|2024-01-30 08:05:00|225.28|223.28|226.29|224.29|226.7|224.7|225.28|223.28|0
1706602200000|2024-01-30 08:10:00|226.09|224.09|224.67|222.67|226.09|224.09|224.47|222.47|0
1706602500000|2024-01-30 08:15:00|224.87|222.87|226.49|224.49|226.9|224.9|224.87|222.87|0
1706602800000|2024-01-30 08:20:00|226.69|224.69|226.89|224.89|227.3|225.3|226.08|224.08|0
1706603100000|2024-01-30 08:25:00|227.1|225.1|227.7|225.7|227.7|225.7|226.69|224.69|0
1706603400000|2024-01-30 08:30:00|227.9|225.9|228.71|226.71|229.12|227.12|227.9|225.9|0
1706603700000|2024-01-30 08:35:00|228.51|226.51|228.71|226.71|229.32|227.32|228.31|226.31|0
1706604000000|2024-01-30 08:40:00|228.51|226.51|228.91|226.91|228.91|226.91|227.69|225.69|0
1706604300000|2024-01-30 08:45:00|229.12|227.12|227.08|225.08|229.32|227.32|226.88|224.88|0
1706604600000|2024-01-30 08:50:00|226.88|224.88|227.69|225.69|228.1|226.1|226.88|224.88|0
1706604900000|2024-01-30 08:55:00|227.89|225.89|228.7|226.7|228.7|226.7|227.89|225.89|0
1706605200000|2024-01-30 09:00:00|228.5|226.5|228.5|226.5|228.9|226.9|227.69|225.69|0
1706605500000|2024-01-30 09:05:00|228.59|226.59|229.78|227.78|229.78|227.78|228.5|226.5|0
1706605800000|2024-01-30 09:10:00|229.98|227.98|228.56|226.56|229.98|227.98|227.75|225.75|0
1706606100000|2024-01-30 09:15:00|228.35|226.35|226.93|224.93|228.56|226.56|226.93|224.93|0
1706606400000|2024-01-30 09:20:00|226.73|224.73|226.73|224.73|227.74|225.74|226.53|224.53|0
1706606700000|2024-01-30 09:25:00|226.93|224.93|225.92|223.92|226.93|224.93|225.72|223.72|0
1706607000000|2024-01-30 09:30:00|225.72|223.72|226.52|224.52|226.73|224.73|225.72|223.72|0
1706607300000|2024-01-30 09:35:00|226.72|224.72|225.31|223.31|226.72|224.72|225.31|223.31|0
1706607600000|2024-01-30 09:40:00|225.71|223.71|226.52|224.52|226.52|224.52|225.11|223.11|0
1706607900000|2024-01-30 09:45:00|226.72|224.72|226.72|224.72|226.92|224.92|225.91|223.91|0
1706608200000|2024-01-30 09:50:00|226.92|224.92|226|224|226.92|224.92|225.91|223.91|0
1706608500000|2024-01-30 09:55:00|226.11|224.11|226.51|224.51|226.92|224.92|226.11|224.11|0
1706608800000|2024-01-30 10:00:00|226.31|224.31|226.71|224.71|227.12|225.12|226.31|224.31|0
1706609100000|2024-01-30 10:05:00|226.91|224.91|226.5|224.5|226.91|224.91|225.9|223.9|0
1706609400000|2024-01-30 10:10:00|226.6|224.6|227.51|225.51|227.72|225.72|226.5|224.5|0
1706609700000|2024-01-30 10:15:00|227.72|225.72|228.73|226.73|228.93|226.93|227.51|225.51|0
1706610000000|2024-01-30 10:20:00|228.93|226.93|227.51|225.51|228.93|226.93|227.31|225.31|0
1706610300000|2024-01-30 10:25:00|227.71|225.71|228.11|226.11|228.72|226.72|227.51|225.51|0
1706610600000|2024-01-30 10:30:00|227.91|225.91|228.72|226.72|228.72|226.72|227.91|225.91|0
1706610900000|2024-01-30 10:35:00|228.52|226.52|228.51|226.51|228.92|226.92|228.41|226.41|0
1706611200000|2024-01-30 10:40:00|228.31|226.31|227.9|225.9|228.51|226.51|227.9|225.9|0
1706611500000|2024-01-30 10:45:00|227.7|225.7|227.5|225.5|227.9|225.9|227.29|225.29|0
1706611800000|2024-01-30 10:50:00|227.9|225.9|227.29|225.29|228.1|226.1|226.69|224.69|0
1706612100000|2024-01-30 10:55:00|227.09|225.09|226.88|224.88|227.09|225.09|226.48|224.48|0
1706612400000|2024-01-30 11:00:00|226.48|224.48|226.28|224.28|226.88|224.88|225.87|223.87|0
1706612700000|2024-01-30 11:05:00|225.77|223.77|225.47|223.47|225.77|223.77|224.66|222.66|0
1706613000000|2024-01-30 11:10:00|225.26|223.26|225.26|223.26|225.87|223.87|225.06|223.06|0
1706613300000|2024-01-30 11:15:00|225.36|223.36|224.13|222.13|225.87|223.87|224.13|222.13|0
1706613600000|2024-01-30 11:20:00|223.93|221.93|224.33|222.33|224.53|222.53|223.72|221.72|0
1706613900000|2024-01-30 11:25:00|224.53|222.53|225.33|223.33|225.43|223.43|224.12|222.12|0
1706614200000|2024-01-30 11:30:00|225.54|223.54|225.13|223.13|225.94|223.94|224.93|222.93|0
1706614500000|2024-01-30 11:35:00|225.33|223.33|225.33|223.33|225.33|223.33|224.93|222.93|0
1706614800000|2024-01-30 11:40:00|225.53|223.53|224.92|222.92|225.53|223.53|224.72|222.72|0
1706615100000|2024-01-30 11:45:00|224.72|222.72|224.92|222.92|225.12|223.12|224.72|222.72|0
1706615400000|2024-01-30 11:50:00|225.12|223.12|225.72|223.72|225.93|223.93|225.12|223.12|0
1706615700000|2024-01-30 11:55:00|225.52|223.52|225.77|223.77|226.05|224.05|225.32|223.32|0
1706616000000|2024-01-30 12:00:00|225.57|223.57|225.57|223.57|226.18|224.18|225.37|223.37|0
1706616300000|2024-01-30 12:05:00|225.77|223.77|225.16|223.16|225.77|223.77|225.16|223.16|0
1706616600000|2024-01-30 12:10:00|225.57|223.57|225.56|223.56|225.57|223.57|224.76|222.76|0
1706616900000|2024-01-30 12:15:00|225.36|223.36|226.17|224.17|226.37|224.37|224.96|222.96|0
1706617200000|2024-01-30 12:20:00|226.37|224.37|225.76|223.76|226.57|224.57|225.76|223.76|0
1706617500000|2024-01-30 12:25:00|225.96|223.96|226.16|224.16|226.37|224.37|225.35|223.35|0
1706617800000|2024-01-30 12:30:00|225.96|223.96|225.35|223.35|225.96|223.96|225.15|223.15|0
1706618100000|2024-01-30 12:35:00|225.55|223.55|223.73|221.73|225.55|223.55|223.53|221.53|0
1706618400000|2024-01-30 12:40:00|223.53|221.53|223.13|221.13|223.73|221.73|222.72|220.72|0
1706618700000|2024-01-30 12:45:00|223.33|221.33|223.93|221.93|224.33|222.33|222.92|220.92|0
1706619000000|2024-01-30 12:50:00|224.13|222.13|223.93|221.93|224.33|222.33|223.73|221.73|0
1706619300000|2024-01-30 12:55:00|224.13|222.13|223.72|221.72|224.33|222.33|223.72|221.72|0
1706619600000|2024-01-30 13:00:00|223.92|221.92|222.11|220.11|224.13|222.13|222.11|220.11|0
1706619900000|2024-01-30 13:05:00|221.91|219.91|221.91|219.91|222.51|220.51|221.51|219.51|0
1706620200000|2024-01-30 13:10:00|221.7|219.7|220.9|218.9|221.7|219.7|220.7|218.7|0
1706620500000|2024-01-30 13:15:00|220.7|218.7|219.89|217.89|221|219|219.69|217.69|0
1706620800000|2024-01-30 13:20:00|219.99|217.99|220.09|218.09|220.69|218.69|219.09|217.09|0
1706621100000|2024-01-30 13:25:00|220.49|218.49|221.49|219.49|222.1|220.1|220.49|218.49|0
1706621400000|2024-01-30 13:30:00|221.69|219.69|221.49|219.49|222.5|220.5|221.29|219.29|0
1706621700000|2024-01-30 13:35:00|221.29|219.29|221.29|219.29|221.29|219.29|220.49|218.49|0
1706622000000|2024-01-30 13:40:00|221.49|219.49|221.08|219.08|222.09|220.09|220.48|218.48|0
1706622300000|2024-01-30 13:45:00|220.68|218.68|221.08|219.08|221.49|219.49|220.48|218.48|0
1706622600000|2024-01-30 13:50:00|220.88|218.88|220.75|218.75|221.68|219.68|220.75|218.75|0
1706622900000|2024-01-30 13:55:00|220.95|218.95|220.75|218.75|221.15|219.15|220.35|218.35|0
1706623200000|2024-01-30 14:00:00|220.95|218.95|221.35|219.35|221.55|219.55|220.35|218.35|0
1706623500000|2024-01-30 14:05:00|221.55|219.55|221.35|219.35|221.55|219.55|220.54|218.54|0
1706623800000|2024-01-30 14:10:00|221.15|219.15|220.74|218.74|221.55|219.55|220.74|218.74|0
1706624100000|2024-01-30 14:15:00|220.94|218.94|220.34|218.34|220.94|218.94|219.74|217.74|0
1706624400000|2024-01-30 14:20:00|220.14|218.14|222.55|220.55|222.55|220.55|219.94|217.94|0
1706624700000|2024-01-30 14:25:00|222.75|220.75|222.95|220.95|223.56|221.56|221.94|219.94|0
1706625000000|2024-01-30 14:30:00|223.76|221.76|226.59|224.59|227.2|225.2|223.76|221.76|0
1706625300000|2024-01-30 14:35:00|226.8|224.8|226.79|224.79|227.81|225.81|225.58|223.58|0
1706625600000|2024-01-30 14:40:00|226.59|224.59|227.69|225.69|227.89|225.89|225.78|223.78|0
1706625900000|2024-01-30 14:45:00|227.89|225.89|228.5|226.5|228.9|226.9|227.28|225.28|0
1706626200000|2024-01-30 14:50:00|228.9|226.9|229.51|227.51|229.51|227.51|228.09|226.09|0
1706626500000|2024-01-30 14:55:00|229.31|227.31|229.3|227.3|229.51|227.51|228.29|226.29|0
1706626800000|2024-01-30 15:00:00|228.09|226.09|225.05|223.05|228.09|226.09|222.84|220.84|0
1706627100000|2024-01-30 15:05:00|225.45|223.45|226.66|224.66|227.07|225.07|223.44|221.44|0
1706627400000|2024-01-30 15:10:00|226.87|224.87|226.05|224.05|227.88|225.88|225.25|223.25|0
1706627700000|2024-01-30 15:15:00|225.85|223.85|226.25|224.25|227.27|225.27|223.83|221.83|0
1706628000000|2024-01-30 15:20:00|226.46|224.46|225.17|223.17|226.66|224.66|224.44|222.44|0
1706628300000|2024-01-30 15:25:00|224.97|222.97|224.97|222.97|225.78|223.78|221.74|219.74|0
1706628600000|2024-01-30 15:30:00|225.17|223.17|225.37|223.37|225.78|223.78|223.75|221.75|0
1706628900000|2024-01-30 15:35:00|225.57|223.57|224.56|222.56|226.38|224.38|223.75|221.75|0
1706629200000|2024-01-30 15:40:00|224.35|222.35|223.54|221.54|224.96|222.96|222.54|220.54|0
1706629500000|2024-01-30 15:45:00|223.34|221.34|224.15|222.15|224.75|222.75|221.93|219.93|0
1706629800000|2024-01-30 15:50:00|223.95|221.95|221.83|219.83|224.66|222.66|221.63|219.63|0
1706630100000|2024-01-30 15:55:00|221.63|219.63|223.85|221.85|224.25|222.25|221.63|219.63|0
1706630400000|2024-01-30 16:00:00|223.64|221.64|223.64|221.64|225.67|223.67|223.04|221.04|0
1706630700000|2024-01-30 16:05:00|223.84|221.84|223.2|221.2|225.06|223.06|222.19|220.19|0
1706631000000|2024-01-30 16:10:00|223.6|221.6|224.01|222.01|225.02|223.02|223|221|0
1706631300000|2024-01-30 16:15:00|224.21|222.21|224.41|222.41|225.02|223.02|223.8|221.8|0
1706631600000|2024-01-30 16:20:00|224|222|226.15|224.15|226.66|224.66|223.6|221.6|0
1706631900000|2024-01-30 16:25:00|226.36|224.36|227.37|225.37|227.78|225.78|225.55|223.55|0
1706632200000|2024-01-30 16:30:00|227.57|225.57|227.98|225.98|228.59|226.59|226.76|224.76|0
1706632500000|2024-01-30 16:35:00|227.77|225.77|228.59|226.59|228.59|226.59|227.37|225.37|0
1706632800000|2024-01-30 16:40:00|228.79|226.79|228.18|226.18|228.99|226.99|227.97|225.97|0
1706633100000|2024-01-30 16:45:00|228.38|226.38|229.8|227.8|230.82|228.82|228.38|226.38|0
1706633400000|2024-01-30 16:50:00|230.01|228.01|229.39|227.39|230.62|228.62|228.99|226.99|0
1706633700000|2024-01-30 16:55:00|229.6|227.6|229.71|227.71|230.12|228.12|228.98|226.98|0
1706634000000|2024-01-30 17:00:00|229.92|227.92|229.92|227.92|230.94|228.94|229.51|227.51|0
1706634300000|2024-01-30 17:05:00|230.12|228.12|230.52|228.52|230.73|228.73|229.71|227.71|0
1706634600000|2024-01-30 17:10:00|230.32|228.32|229.91|227.91|230.52|228.52|229.5|227.5|0
1706634900000|2024-01-30 17:15:00|229.71|227.71|227.67|225.67|229.71|227.71|226.66|224.66|0
1706635200000|2024-01-30 17:20:00|227.88|225.88|226.45|224.45|228.89|226.89|226.45|224.45|0
1706635500000|2024-01-30 17:25:00|226.25|224.25|223.42|221.42|226.86|224.86|223.42|221.42|0
1706635800000|2024-01-30 17:30:00|223.62|221.62|221.41|219.41|224.23|222.23|220.01|218.01|0
1706636100000|2024-01-30 17:35:00|221.21|219.21|222.41|220.41|222.81|220.81|220.81|218.81|0
1706636400000|2024-01-30 17:40:00|222.61|220.61|221.74|219.74|223.62|221.62|221.54|219.54|0
1706636700000|2024-01-30 17:45:00|221.94|219.94|223.15|221.15|223.15|221.15|221.74|219.74|0
1706637000000|2024-01-30 17:50:00|222.95|220.95|222.74|220.74|223.15|221.15|221.53|219.53|0
1706637300000|2024-01-30 17:55:00|222.54|220.54|221.53|219.53|222.95|220.95|221.13|219.13|0
1706637600000|2024-01-30 18:00:00|221.33|219.33|219.92|217.92|221.53|219.53|219.72|217.72|0
1706637900000|2024-01-30 18:05:00|220.12|218.12|221.32|219.32|221.93|219.93|219.51|217.51|0
1706638200000|2024-01-30 18:10:00|221.53|219.53|222.73|220.73|222.73|220.73|221.12|219.12|0
1706638500000|2024-01-30 18:15:00|222.53|220.53|223.94|221.94|224.76|222.76|222.53|220.53|0
1706638800000|2024-01-30 18:20:00|223.74|221.74|223.94|221.94|224.55|222.55|223.54|221.54|0
1706639100000|2024-01-30 18:25:00|224.14|222.14|225.76|223.76|225.97|223.97|224.14|222.14|0
1706639400000|2024-01-30 18:30:00|225.97|223.97|226.37|224.37|226.78|224.78|225.56|223.56|0
1706639700000|2024-01-30 18:35:00|226.17|224.17|225.76|223.76|226.37|224.37|225.35|223.35|0
1706640000000|2024-01-30 18:40:00|225.96|223.96|224.74|222.74|226.77|224.77|224.14|222.14|0
1706640300000|2024-01-30 18:45:00|224.95|222.95|223.32|221.32|225.35|223.35|223.32|221.32|0
1706640600000|2024-01-30 18:50:00|223.52|221.52|223.52|221.52|224.13|222.13|222.92|220.92|0
1706640900000|2024-01-30 18:55:00|223.72|221.72|224.33|222.33|225.14|223.14|223.72|221.72|0
1706641200000|2024-01-30 19:00:00|224.53|222.53|224.12|222.12|225.75|223.75|223.92|221.92|0
1706641500000|2024-01-30 19:05:00|223.92|221.92|223.31|221.31|224.33|222.33|222.3|220.3|0
1706641800000|2024-01-30 19:10:00|223.51|221.51|225.54|223.54|226.35|224.35|222.3|220.3|0
1706642100000|2024-01-30 19:15:00|225.74|223.74|225.33|223.33|226.76|224.76|224.32|222.32|0
1706642400000|2024-01-30 19:20:00|225.13|223.13|227.77|225.77|227.77|225.77|225.13|223.13|0
1706642700000|2024-01-30 19:25:00|227.98|225.98|228.18|226.18|228.38|226.38|227.36|225.36|0
1706643000000|2024-01-30 19:30:00|228.38|226.38|229.2|227.2|229.81|227.81|227.97|225.97|0
1706643300000|2024-01-30 19:35:00|229.4|227.4|227.97|225.97|229.4|227.4|227.36|225.36|0
1706643600000|2024-01-30 19:40:00|228.17|226.17|228.99|226.99|228.99|226.99|227.76|225.76|0
1706643900000|2024-01-30 19:45:00|228.78|226.78|228.98|226.98|229.8|227.8|228.17|226.17|0
1706644200000|2024-01-30 19:50:00|229.19|227.19|229.39|227.39|230.21|228.21|228.98|226.98|0
1706644500000|2024-01-30 19:55:00|229.59|227.59|229.59|227.59|230.41|228.41|229.18|227.18|0
1706644800000|2024-01-30 20:00:00|229.8|227.8|227.75|225.75|230.21|228.21|227.55|225.55|0
1706645100000|2024-01-30 20:05:00|227.55|225.55|226.33|224.33|227.75|225.75|226.33|224.33|0
1706645400000|2024-01-30 20:10:00|226.53|224.53|227.34|225.34|228.77|226.77|226.53|224.53|0
1706645700000|2024-01-30 20:15:00|227.14|225.14|227.95|225.95|227.95|225.95|226.73|224.73|0
1706646000000|2024-01-30 20:20:00|228.15|226.15|228.15|226.15|228.76|226.76|227.54|225.54|0
1706646300000|2024-01-30 20:25:00|227.95|225.95|229.78|227.78|231.63|229.63|227.95|225.95|0
1706646600000|2024-01-30 20:30:00|229.99|227.99|226.72|224.72|230.19|228.19|226.31|224.31|0
1706646900000|2024-01-30 20:35:00|226.52|224.52|226.51|224.51|227.13|225.13|226.11|224.11|0
1706647200000|2024-01-30 20:40:00|226.31|224.31|227.24|225.24|228.67|226.67|225.7|223.7|0
1706647500000|2024-01-30 20:45:00|227.04|225.04|228.26|226.26|228.87|226.87|226.84|224.84|0
1706647800000|2024-01-30 20:50:00|228.46|226.46|225.61|223.61|229.48|227.48|225.61|223.61|0
1706648100000|2024-01-30 20:55:00|225.82|223.82|227.24|225.24|228.05|226.05|224.6|222.6|0
1706648400000|2024-01-30 21:00:00|226.02|224.02|217.96|215.96|227.03|225.03|217.56|215.56|0
1706648700000|2024-01-30 21:05:00|218.96|216.96|216.88|214.88|220.1|218.1|216.48|214.48|0
1706649000000|2024-01-30 21:10:00|217.08|215.08|221.3|219.3|221.3|219.3|217.08|215.08|0
1706649300000|2024-01-30 21:15:00|219.99|217.79|218.68|216.48|220.19|217.99|217.58|215.38|0
1706649600000|2024-01-30 21:20:00|218.58|216.38|219.38|217.18|219.88|217.68|217.78|215.58|0
1706649900000|2024-01-30 21:25:00|219.58|217.38|217.97|215.77|219.78|217.58|217.97|215.77|0
1706650200000|2024-01-30 21:30:00|218.17|215.97|216.57|214.37|219.18|216.98|216.57|214.37|0
1706650500000|2024-01-30 21:35:00|216.36|214.16|214.76|212.56|217.17|214.97|214.56|212.36|0
1706650800000|2024-01-30 21:40:00|214.56|212.36|215.56|213.36|215.56|213.36|213.57|211.37|0
1706651100000|2024-01-30 21:45:00|215.36|213.16|213.76|211.56|215.46|213.26|213.36|211.16|0
1706651400000|2024-01-30 21:50:00|213.86|211.66|213.96|211.76|214.16|211.96|212.76|210.56|0
1706651700000|2024-01-30 21:55:00|213.76|211.56|212.66|210.46|213.96|211.76|212.06|209.86|0
1706652000000|2024-01-30 22:00:00|212.62|210.42|213.03|210.83|214.25|212.05|212.62|210.42|0
1706652300000|2024-01-30 22:05:00|212.94|210.74|209.58|207.38|213.05|210.85|209.58|207.38|0
1706652600000|2024-01-30 22:10:00|209.5|207.3|209.04|206.84|209.82|207.62|208.46|206.26|0
1706652900000|2024-01-30 22:15:00|209.01|206.81|206.76|204.56|209.58|207.38|206.76|204.56|0
1706653200000|2024-01-30 22:20:00|206.04|203.84|208.71|206.51|209.61|207.41|206.04|203.84|0
1706653500000|2024-01-30 22:25:00|208.82|206.62|209.81|207.61|211.08|208.88|208.82|206.62|0
1706653800000|2024-01-30 22:30:00|209.7|207.5|209.9|207.7|210.28|208.08|209.27|207.07|0
1706654100000|2024-01-30 22:35:00|209.82|207.62|208.83|206.63|210.16|207.96|208.8|206.6|0
1706654400000|2024-01-30 22:40:00|208.49|206.29|208.45|206.25|208.49|206.29|207|204.8|0
1706654700000|2024-01-30 22:45:00|208.48|206.28|207.83|205.63|208.48|206.28|207.39|205.19|0
1706655000000|2024-01-30 22:50:00|207.97|205.77|206.01|203.81|207.97|205.77|205.94|203.74|0
1706655300000|2024-01-30 22:55:00|206.1|203.9|207.43|205.23|207.95|205.75|205.35|203.15|0
1706655600000|2024-01-30 23:00:00|208.47|206.27|210.15|207.95|211.34|209.14|207.19|204.99|0
1706655900000|2024-01-30 23:05:00|210.35|208.15|212.13|209.93|212.53|210.33|210.15|207.95|0
1706656200000|2024-01-30 23:10:00|212.33|210.13|210.94|208.74|212.33|210.13|210.74|208.54|0
1706656500000|2024-01-30 23:15:00|210.74|208.54|211.62|209.42|212.12|209.92|210.74|208.54|0
1706656800000|2024-01-30 23:20:00|211.53|209.33|209.35|207.15|212.32|210.12|209.24|207.04|0
1706657100000|2024-01-30 23:25:00|209.54|207.34|208.16|205.96|210.14|207.94|208.16|205.96|0
1706657400000|2024-01-30 23:30:00|208.25|206.05|209.44|207.24|209.74|207.54|208.16|205.96|0
1706657700000|2024-01-30 23:35:00|209.34|207.14|208.75|206.55|209.44|207.24|208.35|206.15|0
1706658000000|2024-01-30 23:40:00|208.94|206.74|209.93|207.73|210.33|208.13|208.94|206.74|0
1706658300000|2024-01-30 23:45:00|210.13|207.93|209.73|207.53|210.52|208.32|209.53|207.33|0
1706658600000|2024-01-30 23:50:00|209.53|207.33|209.92|207.72|210.12|207.92|209.14|206.94|0
1706658900000|2024-01-30 23:55:00|210.12|207.92|209.33|207.13|210.12|207.92|209.13|206.93|0
1706659200000|2024-01-31 00:00:00|209.53|207.33|211.11|208.91|211.31|209.11|209.53|207.33|0
1706659500000|2024-01-31 00:05:00|210.91|208.71|211.5|209.3|212.1|209.9|210.91|208.71|0
1706659800000|2024-01-31 00:10:00|211.7|209.5|211.9|209.7|212.19|209.99|211.3|209.1|0
1706660100000|2024-01-31 00:15:00|211.7|209.5|212.19|209.99|212.29|210.09|211.3|209.1|0
1706660400000|2024-01-31 00:20:00|212.29|210.09|212.09|209.89|212.49|210.29|211.69|209.49|0
1706660700000|2024-01-31 00:25:00|211.99|209.79|212.29|210.09|212.48|210.28|211.99|209.79|0
1706661000000|2024-01-31 00:30:00|212.48|210.28|211.89|209.69|212.88|210.68|211.49|209.29|0
1706661300000|2024-01-31 00:35:00|211.88|209.68|211.49|209.29|211.88|209.68|211.29|209.09|0
1706661600000|2024-01-31 00:40:00|211.68|209.48|211.28|209.08|212.08|209.88|211.09|208.89|0
1706661900000|2024-01-31 00:45:00|211.09|208.89|212.08|209.88|212.08|209.88|211.09|208.89|0
1706662200000|2024-01-31 00:50:00|212.28|210.08|212.27|210.07|212.47|210.27|212.07|209.87|0
1706662500000|2024-01-31 00:55:00|212.07|209.87|211.67|209.47|212.07|209.87|211.67|209.47|0
1706662800000|2024-01-31 01:00:00|211.87|209.67|211.08|208.88|212.07|209.87|210.68|208.48|0
1706663100000|2024-01-31 01:05:00|210.88|208.68|211.27|209.07|211.27|209.07|210.68|208.48|0
1706663400000|2024-01-31 01:10:00|211.47|209.27|211.47|209.27|211.47|209.27|211.07|208.87|0
1706663700000|2024-01-31 01:15:00|211.67|209.47|211.8|209.6|212|209.8|211.12|208.92|0
1706664000000|2024-01-31 01:20:00|211.6|209.4|211.01|208.81|211.8|209.6|210.81|208.61|0
1706664300000|2024-01-31 01:25:00|211.21|209.01|210.61|208.41|211.21|209.01|210.41|208.21|0
1706664600000|2024-01-31 01:30:00|210.51|208.51|210.7|208.7|210.9|208.9|209.91|207.91|0
1706664900000|2024-01-31 01:35:00|210.9|208.9|211.1|209.1|211.3|209.3|210.11|208.11|0
1706665200000|2024-01-31 01:40:00|211.3|209.3|210.3|208.3|211.3|209.3|210.3|208.3|0
1706665500000|2024-01-31 01:45:00|210.1|208.1|210.3|208.3|210.9|208.9|210.1|208.1|0
1706665800000|2024-01-31 01:50:00|210.5|208.5|209.5|207.5|210.7|208.7|209.31|207.31|0
1706666100000|2024-01-31 01:55:00|209.31|207.31|209.3|207.3|209.9|207.9|209.11|207.11|0
1706666400000|2024-01-31 02:00:00|209.5|207.5|208.91|206.91|209.7|207.7|208.91|206.91|0
1706666700000|2024-01-31 02:05:00|208.71|206.71|208.9|206.9|209.3|207.3|208.71|206.71|0
1706667000000|2024-01-31 02:10:00|208.71|206.71|208.7|206.7|208.9|206.9|208.51|206.51|0
1706667300000|2024-01-31 02:15:00|208.9|206.9|209.29|207.29|209.69|207.69|208.9|206.9|0
1706667600000|2024-01-31 02:20:00|209.49|207.49|209.49|207.49|210.08|208.08|209.29|207.29|0
1706667900000|2024-01-31 02:25:00|209.29|207.29|209.38|207.38|209.68|207.68|209.09|207.09|0
1706668200000|2024-01-31 02:30:00|209.29|207.29|209.68|207.68|209.68|207.68|209.09|207.09|0
1706668500000|2024-01-31 02:35:00|209.48|207.48|209.68|207.68|209.68|207.68|209.28|207.28|0
1706668800000|2024-01-31 02:40:00|209.88|207.88|209.08|207.08|209.88|207.88|209.08|207.08|0
1706669100000|2024-01-31 02:45:00|208.88|206.88|209.28|207.28|209.28|207.28|208.88|206.88|0
1706669400000|2024-01-31 02:50:00|209.08|207.08|209.08|207.08|209.08|207.08|208.88|206.88|0
1706669700000|2024-01-31 02:55:00|209.27|207.27|209.47|207.47|209.47|207.47|208.88|206.88|0
1706670000000|2024-01-31 03:00:00|209.67|207.67|210.06|208.06|210.06|208.06|209.47|207.47|0
1706670300000|2024-01-31 03:05:00|209.86|207.86|210.06|208.06|210.26|208.26|209.66|207.66|0
1706670600000|2024-01-31 03:10:00|209.86|207.86|209.86|207.86|210.06|208.06|209.66|207.66|0
1706670900000|2024-01-31 03:15:00|209.76|207.76|210.05|208.05|210.05|208.05|209.66|207.66|0
1706671200000|2024-01-31 03:20:00|209.86|207.86|210.05|208.05|210.05|208.05|209.85|207.85|0
1706671500000|2024-01-31 03:25:00|210.25|208.25|209.45|207.45|210.25|208.25|209.45|207.45|0
1706671800000|2024-01-31 03:30:00|209.65|207.65|209.65|207.65|209.65|207.65|209.26|207.26|0
1706672100000|2024-01-31 03:35:00|209.45|207.45|209.05|207.05|209.45|207.45|209.05|207.05|0
1706672400000|2024-01-31 03:40:00|209.25|207.25|209.64|207.64|209.65|207.65|208.86|206.86|0
1706672700000|2024-01-31 03:45:00|209.45|207.45|209.84|207.84|210.04|208.04|209.45|207.45|0
1706673000000|2024-01-31 03:50:00|209.74|207.74|209.64|207.64|209.84|207.84|209.64|207.64|0
1706673300000|2024-01-31 03:55:00|209.44|207.44|209.24|207.24|209.64|207.64|209.04|207.04|0
1706673600000|2024-01-31 04:00:00|209.44|207.44|210.03|208.03|210.03|208.03|209.44|207.44|0
1706673900000|2024-01-31 04:05:00|209.83|207.83|209.63|207.63|209.83|207.83|209.63|207.63|0
1706674200000|2024-01-31 04:10:00|209.83|207.83|210.42|208.42|210.42|208.42|209.63|207.63|0
1706674500000|2024-01-31 04:15:00|210.22|208.22|210.42|208.42|210.42|208.42|210.22|208.22|0
1706674800000|2024-01-31 04:20:00|210.62|208.62|210.42|208.42|210.62|208.62|210.42|208.42|0
1706675100000|2024-01-31 04:25:00|210.22|208.22|210.22|208.22|210.22|208.22|210.02|208.02|0
1706675400000|2024-01-31 04:30:00|210.21|208.21|210.41|208.41|210.41|208.41|210.21|208.21|0
1706675700000|2024-01-31 04:35:00|210.21|208.21|210.41|208.41|210.61|208.61|209.91|207.91|0
1706676000000|2024-01-31 04:40:00|210.61|208.61|210.8|208.8|210.81|208.81|210.41|208.41|0
1706676300000|2024-01-31 04:45:00|211|209|211.2|209.2|211.2|209.2|210.8|208.8|0
1706676600000|2024-01-31 04:50:00|211|209|211|209|211.39|209.39|211|209|0
1706676900000|2024-01-31 04:55:00|210.8|208.8|210.99|208.99|211|209|210.8|208.8|0
1706677200000|2024-01-31 05:00:00|210.89|208.89|210.99|208.99|211.19|209.19|210.79|208.79|0
1706677500000|2024-01-31 05:05:00|211.09|209.09|210.79|208.79|211.19|209.19|210.79|208.79|0
1706677800000|2024-01-31 05:10:00|210.99|208.99|210.79|208.79|210.99|208.99|210.59|208.59|0
1706678100000|2024-01-31 05:15:00|210.99|208.99|211.18|209.18|211.18|209.18|210.79|208.79|0
1706678400000|2024-01-31 05:20:00|210.98|208.98|210.98|208.98|211.18|209.18|210.58|208.58|0
1706678700000|2024-01-31 05:25:00|211.18|209.18|210.78|208.78|211.18|209.18|210.78|208.78|0
1706679000000|2024-01-31 05:30:00|210.58|208.58|209.98|207.98|210.78|208.78|209.98|207.98|0
1706679300000|2024-01-31 05:35:00|209.79|207.79|209.78|207.78|210.18|208.18|209.58|207.58|0
1706679600000|2024-01-31 05:40:00|209.58|207.58|209.88|207.88|210.18|208.18|209.58|207.58|0
1706679900000|2024-01-31 05:45:00|209.78|207.78|209.78|207.78|209.98|207.98|209.38|207.38|0
1706680200000|2024-01-31 05:50:00|209.98|207.98|209.38|207.38|210.37|208.37|209.38|207.38|0
1706680500000|2024-01-31 05:55:00|209.58|207.58|209.57|207.57|209.77|207.77|209.38|207.38|0
1706680800000|2024-01-31 06:00:00|209.77|207.77|210.36|208.36|210.37|208.37|209.77|207.77|0
1706681100000|2024-01-31 06:05:00|210.17|208.17|210.36|208.36|210.76|208.76|210.17|208.17|0
1706681400000|2024-01-31 06:10:00|210.56|208.56|210.56|208.56|210.76|208.76|210.36|208.36|0
1706681700000|2024-01-31 06:15:00|210.76|208.76|210.16|208.16|210.95|208.95|210.16|208.16|0
1706682000000|2024-01-31 06:20:00|210.36|208.36|210.35|208.35|210.75|208.75|210.35|208.35|0
1706682300000|2024-01-31 06:25:00|210.16|208.16|209.76|207.76|210.55|208.55|209.76|207.76|0
1706682600000|2024-01-31 06:30:00|209.56|207.56|208.96|206.96|209.85|207.85|208.96|206.96|0
1706682900000|2024-01-31 06:35:00|209.16|207.16|209.36|207.36|209.56|207.56|208.96|206.96|0
1706683200000|2024-01-31 06:40:00|209.16|207.16|208.96|206.96|209.36|207.36|208.96|206.96|0
1706683500000|2024-01-31 06:45:00|208.76|206.76|208.76|206.76|209.15|207.15|208.36|206.36|0
1706683800000|2024-01-31 06:50:00|208.56|206.56|208.36|206.36|208.76|206.76|208.16|206.16|0
1706684100000|2024-01-31 06:55:00|208.56|206.56|207.76|205.76|208.56|206.56|207.57|205.57|0
1706684400000|2024-01-31 07:00:00|207.57|205.57|208.55|206.55|208.55|206.55|207.17|205.17|0
1706684700000|2024-01-31 07:05:00|208.75|206.75|209.54|207.54|209.54|207.54|208.55|206.55|0
1706685000000|2024-01-31 07:10:00|209.43|207.43|209.54|207.54|209.63|207.63|208.94|206.94|0
1706685300000|2024-01-31 07:15:00|209.73|207.73|210.13|208.13|210.33|208.33|209.14|207.14|0
1706685600000|2024-01-31 07:20:00|209.93|207.93|210.32|208.32|210.32|208.32|209.93|207.93|0
1706685900000|2024-01-31 07:25:00|210.12|208.12|211.31|209.31|211.31|209.31|210.02|208.02|0
1706686200000|2024-01-31 07:30:00|211.51|209.51|211.71|209.71|211.71|209.71|210.91|208.91|0
1706686500000|2024-01-31 07:35:00|211.51|209.51|211.11|209.11|211.71|209.71|210.91|208.91|0
1706686800000|2024-01-31 07:40:00|210.91|208.91|211.11|209.11|211.11|209.11|210.71|208.71|0
1706687100000|2024-01-31 07:45:00|211.31|209.31|212.5|210.5|212.5|210.5|211.31|209.31|0
1706687400000|2024-01-31 07:50:00|212.7|210.7|211.9|209.9|213.09|211.09|211.9|209.9|0
1706687700000|2024-01-31 07:55:00|211.79|209.79|212.29|210.29|212.29|210.29|211.4|209.4|0
1706688000000|2024-01-31 08:00:00|212.09|210.09|212.29|210.29|212.98|210.98|211.89|209.89|0
1706688300000|2024-01-31 08:05:00|212.49|210.49|212.09|210.09|213.09|211.09|211.89|209.89|0
1706688600000|2024-01-31 08:10:00|211.89|209.89|212.88|210.88|212.88|210.88|211.89|209.89|0
1706688900000|2024-01-31 08:15:00|213.08|211.08|213.08|211.08|213.28|211.28|212.68|210.68|0
1706689200000|2024-01-31 08:20:00|213.28|211.28|214.88|212.88|214.88|212.88|213.08|211.08|0
1706689500000|2024-01-31 08:25:00|214.87|212.87|214.47|212.47|215.27|213.27|214.07|212.07|0
1706689800000|2024-01-31 08:30:00|214.27|212.27|214.87|212.87|215.07|213.07|214.27|212.27|0
1706690100000|2024-01-31 08:35:00|215.07|213.07|214.87|212.87|215.07|213.07|214.27|212.27|0
1706690400000|2024-01-31 08:40:00|215.07|213.07|214.66|212.66|215.27|213.27|214.27|212.27|0
1706690700000|2024-01-31 08:45:00|214.46|212.46|213.46|211.46|215.26|213.26|213.26|211.26|0
1706691000000|2024-01-31 08:50:00|213.26|211.26|213.46|211.46|213.46|211.46|212.66|210.66|0
1706691300000|2024-01-31 08:55:00|213.26|211.26|212.66|210.66|213.66|211.66|212.26|210.26|0
1706691600000|2024-01-31 09:00:00|212.76|210.76|211.66|209.66|212.86|210.86|211.26|209.26|0
1706691900000|2024-01-31 09:05:00|211.86|209.86|210.86|208.86|211.86|209.86|210.67|208.67|0
1706692200000|2024-01-31 09:10:00|210.67|208.67|210.07|208.07|210.86|208.86|209.47|207.47|0
1706692500000|2024-01-31 09:15:00|209.87|207.87|206.7|204.7|209.87|207.87|206.7|204.7|0
1706692800000|2024-01-31 09:20:00|206.51|204.51|205.32|203.32|206.7|204.7|205.13|203.13|0
1706693100000|2024-01-31 09:25:00|205.13|203.13|205.32|203.32|206.11|204.11|205.12|203.12|0
1706693400000|2024-01-31 09:30:00|205.52|203.52|203.94|201.94|205.71|203.71|203.94|201.94|0
1706693700000|2024-01-31 09:35:00|204.04|202.04|204.53|202.53|204.73|202.73|204.04|202.04|0
1706694000000|2024-01-31 09:40:00|204.73|202.73|205.51|203.51|205.51|203.51|204.14|202.14|0
1706694300000|2024-01-31 09:45:00|205.31|203.31|207.18|205.18|207.28|205.28|205.31|203.31|0
1706694600000|2024-01-31 09:50:00|207.28|205.28|206.49|204.49|207.67|205.67|206.09|204.09|0
1706694900000|2024-01-31 09:55:00|206.69|204.69|205.5|203.5|206.69|204.69|205.31|203.31|0
1706695200000|2024-01-31 10:00:00|205.7|203.7|205.5|203.5|206.09|204.09|204.71|202.71|0
1706695500000|2024-01-31 10:05:00|205.3|203.3|205.1|203.1|205.3|203.3|204.71|202.71|0
1706695800000|2024-01-31 10:10:00|204.91|202.91|204.32|202.32|205.59|203.59|204.32|202.32|0
1706696100000|2024-01-31 10:15:00|204.51|202.51|205.1|203.1|205.1|203.1|204.31|202.31|0
1706696400000|2024-01-31 10:20:00|204.9|202.9|205.29|203.29|205.88|203.88|204.7|202.7|0
1706696700000|2024-01-31 10:25:00|205.49|203.49|204.9|202.9|205.49|203.49|204.7|202.7|0
1706697000000|2024-01-31 10:30:00|205.09|203.09|205.48|203.48|205.48|203.48|204.7|202.7|0
1706697300000|2024-01-31 10:35:00|205.29|203.29|203.71|201.71|205.29|203.29|203.71|201.71|0
1706697600000|2024-01-31 10:40:00|203.81|201.81|204.3|202.3|204.3|202.3|203.71|201.71|0
1706697900000|2024-01-31 10:45:00|204.39|202.39|204.89|202.89|205.08|203.08|204.3|202.3|0
1706698200000|2024-01-31 10:50:00|204.69|202.69|204.69|202.69|204.88|202.88|204.49|202.49|0
1706698500000|2024-01-31 10:55:00|204.49|202.49|204.29|202.29|205.08|203.08|204.29|202.29|0
1706698800000|2024-01-31 11:00:00|204.49|202.49|203.9|201.9|204.49|202.49|203.51|201.51|0
1706699100000|2024-01-31 11:05:00|204.09|202.09|205.07|203.07|205.07|203.07|204.09|202.09|0
1706699400000|2024-01-31 11:10:00|205.27|203.27|205.66|203.66|205.66|203.66|204.87|202.87|0
1706699700000|2024-01-31 11:15:00|205.86|203.86|206.84|204.84|206.84|204.84|205.26|203.26|0
1706700000000|2024-01-31 11:20:00|207.03|205.03|207.62|205.62|207.62|205.62|207.03|205.03|0
1706700300000|2024-01-31 11:25:00|207.82|205.82|206.83|204.83|208.11|206.11|206.83|204.83|0
1706700600000|2024-01-31 11:30:00|206.63|204.63|206.83|204.83|207.23|205.23|206.44|204.44|0
1706700900000|2024-01-31 11:35:00|206.73|204.73|205.84|203.84|207.22|205.22|205.84|203.84|0
1706701200000|2024-01-31 11:40:00|205.94|203.94|206.82|204.82|206.82|204.82|205.94|203.94|0
1706701500000|2024-01-31 11:45:00|206.63|204.63|206.82|204.82|207.22|205.22|206.43|204.43|0
1706701800000|2024-01-31 11:50:00|206.62|204.62|205.93|203.93|206.82|204.82|205.93|203.93|0
1706702100000|2024-01-31 11:55:00|205.73|203.73|206.52|204.52|206.92|204.92|205.53|203.53|0
1706702400000|2024-01-31 12:00:00|206.72|204.72|205.73|203.73|207.11|205.11|205.73|203.73|0
1706702700000|2024-01-31 12:05:00|205.53|203.53|205.53|203.53|206.12|204.12|205.53|203.53|0
1706703000000|2024-01-31 12:10:00|205.72|203.72|206.31|204.31|206.41|204.41|205.33|203.33|0
1706703300000|2024-01-31 12:15:00|206.12|204.12|207.3|205.3|207.3|205.3|206.12|204.12|0
1706703600000|2024-01-31 12:20:00|207.1|205.1|205.91|203.91|207.7|205.7|205.72|203.72|0
1706703900000|2024-01-31 12:25:00|205.72|203.72|205.71|203.71|206.11|204.11|204.53|202.53|0
1706704200000|2024-01-31 12:30:00|205.91|203.91|205.71|203.71|206.11|204.11|204.73|202.73|0
1706704500000|2024-01-31 12:35:00|205.51|203.51|204.33|202.33|205.51|203.51|204.13|202.13|0
1706704800000|2024-01-31 12:40:00|204.23|202.23|205.31|203.31|206.2|204.2|204.13|202.13|0
1706705100000|2024-01-31 12:45:00|205.11|203.11|206.89|204.89|207.48|205.48|205.11|203.11|0
1706705400000|2024-01-31 12:50:00|206.69|204.69|208.07|206.07|208.08|206.08|206.49|204.49|0
1706705700000|2024-01-31 12:55:00|208.27|206.27|208.87|206.87|209.07|207.07|208.07|206.07|0
1706706000000|2024-01-31 13:00:00|208.67|206.67|207.87|205.87|209.66|207.66|207.87|205.87|0
1706706300000|2024-01-31 13:05:00|207.67|205.67|208.76|206.76|208.86|206.86|207.47|205.47|0
1706706600000|2024-01-31 13:10:00|208.66|206.66|207.67|205.67|209.26|207.26|207.67|205.67|0
1706706900000|2024-01-31 13:15:00|207.57|205.57|209.45|207.45|209.85|207.85|207.57|205.57|0
1706707200000|2024-01-31 13:20:00|209.65|207.65|209.85|207.85|211.04|209.04|209.65|207.65|0
1706707500000|2024-01-31 13:25:00|209.45|207.45|208.95|206.95|209.45|207.45|208.06|206.06|0
1706707800000|2024-01-31 13:30:00|210.54|208.54|209.05|207.05|212.64|210.64|207.86|205.86|0
1706708100000|2024-01-31 13:35:00|208.65|206.65|205.09|203.09|208.74|206.74|203.12|201.12|0
1706708400000|2024-01-31 13:40:00|204.49|202.49|204.45|202.45|207.06|205.06|204.45|202.45|0
1706708700000|2024-01-31 13:45:00|204.65|202.65|205.44|203.44|206.83|204.83|203.46|201.46|0
1706709000000|2024-01-31 13:50:00|205.24|203.24|204.64|202.64|206.03|204.03|204.45|202.45|0
1706709300000|2024-01-31 13:55:00|204.74|202.74|202.19|200.19|205.44|203.44|201.99|199.99|0
1706709600000|2024-01-31 14:00:00|201.99|199.99|201.88|199.88|202.27|200.27|199.81|197.81|0
1706709900000|2024-01-31 14:05:00|202.07|200.07|202.86|200.86|203.06|201.06|201.28|199.28|0
1706710200000|2024-01-31 14:10:00|202.46|200.46|204.83|202.83|205.03|203.03|202.46|200.46|0
1706710500000|2024-01-31 14:15:00|204.44|202.44|203.25|201.25|204.63|202.63|202.85|200.85|0
1706710800000|2024-01-31 14:20:00|203.45|201.45|200.88|198.88|204.24|202.24|200.69|198.69|0
1706711100000|2024-01-31 14:25:00|201.27|199.27|204.23|202.23|204.83|202.83|201.08|199.08|0
1706711400000|2024-01-31 14:30:00|203.64|201.64|206.21|204.21|207.8|205.8|202.26|200.26|0
1706711700000|2024-01-31 14:35:00|206.01|204.01|203.98|201.98|207.74|205.74|202.99|200.99|0
1706712000000|2024-01-31 14:40:00|204.18|202.18|200.44|198.44|204.37|202.37|200.44|198.44|0
1706712300000|2024-01-31 14:45:00|200.63|198.63|199.65|197.65|200.63|198.63|196.53|194.53|0
1706712600000|2024-01-31 14:50:00|199.85|197.85|199.45|197.45|200.04|198.04|197.15|195.15|0
1706712900000|2024-01-31 14:55:00|199.25|197.25|198.48|196.48|200.22|198.22|196.93|194.93|0
1706713200000|2024-01-31 15:00:00|198.28|196.28|198.28|196.28|199.25|197.25|197.7|195.7|0
1706713500000|2024-01-31 15:05:00|198.09|196.09|198.47|196.47|199.25|197.25|197.31|195.31|0
1706713800000|2024-01-31 15:10:00|198.86|196.86|194.8|192.8|199.25|197.25|194.61|192.61|0
1706714100000|2024-01-31 15:15:00|194.61|192.61|196.53|194.53|197.69|195.69|194.61|192.61|0
1706714400000|2024-01-31 15:20:00|196.34|194.34|195.18|193.18|197.69|195.69|194.99|192.99|0
1706714700000|2024-01-31 15:25:00|195.37|193.37|195.37|193.37|197.3|195.3|194.6|192.6|0
1706715000000|2024-01-31 15:30:00|195.18|193.18|192.68|190.68|196.53|194.53|192.3|190.3|0
1706715300000|2024-01-31 15:35:00|192.87|190.87|189.25|187.25|193.26|191.26|188.68|186.68|0
1706715600000|2024-01-31 15:40:00|189.44|187.44|190.2|188.2|191.53|189.53|189.25|187.25|0
1706715900000|2024-01-31 15:45:00|190.01|188.01|191.95|189.95|192.71|190.71|189.47|187.47|0
1706716200000|2024-01-31 15:50:00|191.76|189.76|190.62|188.62|192.14|190.14|190.05|188.05|0
1706716500000|2024-01-31 15:55:00|190.81|188.81|193.01|191.01|193.2|191.2|190.21|188.21|0
1706716800000|2024-01-31 16:00:00|192.82|190.82|196.04|194.04|196.42|194.42|192.82|190.82|0
1706717100000|2024-01-31 16:05:00|195.85|193.85|196.99|194.99|197.18|195.18|194.9|192.9|0
1706717400000|2024-01-31 16:10:00|196.8|194.8|197.37|195.37|197.75|195.75|195.27|193.27|0
1706717700000|2024-01-31 16:15:00|197.56|195.56|197.37|195.37|198.51|196.51|196.79|194.79|0
1706718000000|2024-01-31 16:20:00|197.56|195.56|195.84|193.84|198.32|196.32|195.65|193.65|0
1706718300000|2024-01-31 16:25:00|195.65|193.65|194.69|192.69|196.03|194.03|193.75|191.75|0
1706718600000|2024-01-31 16:30:00|195.26|193.26|194.31|192.31|195.45|193.45|193.36|191.36|0
1706718900000|2024-01-31 16:35:00|194.12|192.12|192.98|190.98|194.31|192.31|192.79|190.79|0
1706719200000|2024-01-31 16:40:00|192.6|190.6|191.82|189.82|192.6|190.6|189.97|187.97|0
1706719500000|2024-01-31 16:45:00|191.44|189.44|192.03|190.03|194.08|192.08|190.88|188.88|0
1706719800000|2024-01-31 16:50:00|191.84|189.84|191.27|189.27|192.22|190.22|190.33|188.33|0
1706720100000|2024-01-31 16:55:00|191.46|189.46|193.54|191.54|194.3|192.3|191.46|189.46|0
1706720400000|2024-01-31 17:00:00|193.73|191.73|195.62|193.62|195.81|193.81|193.35|191.35|0
1706720700000|2024-01-31 17:05:00|195.43|193.43|197.53|195.53|197.72|195.72|195.24|193.24|0
1706721000000|2024-01-31 17:10:00|197.72|195.72|195.09|193.09|197.72|195.72|195.09|193.09|0
1706721300000|2024-01-31 17:15:00|195.28|193.28|194.52|192.52|195.86|193.86|194.14|192.14|0
1706721600000|2024-01-31 17:20:00|194.33|192.33|194.7|192.7|195.28|193.28|193.94|191.94|0
1706721900000|2024-01-31 17:25:00|194.9|192.9|196.61|194.61|196.81|194.81|194.9|192.9|0
1706722200000|2024-01-31 17:30:00|196.8|194.8|194.13|192.13|196.8|194.8|194.13|192.13|0
1706722500000|2024-01-31 17:35:00|194.32|192.32|192.22|190.22|194.89|192.89|191.09|189.09|0
1706722800000|2024-01-31 17:40:00|192.03|190.03|194.5|192.5|195.07|193.07|191.28|189.28|0
1706723100000|2024-01-31 17:45:00|194.69|192.69|193.74|191.74|194.88|192.88|192.6|190.6|0
1706723400000|2024-01-31 17:50:00|193.93|191.93|194.5|192.5|195.45|193.45|193.35|191.35|0
1706723700000|2024-01-31 17:55:00|194.12|192.12|196.27|194.27|196.27|194.27|193.59|191.59|0
1706724000000|2024-01-31 18:00:00|196.46|194.46|196.65|194.65|197.42|195.42|195.5|193.5|0
1706724300000|2024-01-31 18:05:00|196.84|194.84|197.41|195.41|197.8|195.8|196.26|194.26|0
1706724600000|2024-01-31 18:10:00|197.22|195.22|197.41|195.41|197.41|195.41|195.68|193.68|0
1706724900000|2024-01-31 18:15:00|197.6|195.6|198.57|196.57|198.95|196.95|197.22|195.22|0
1706725200000|2024-01-31 18:20:00|198.76|196.76|194.34|192.34|198.76|196.76|194.15|192.15|0
1706725500000|2024-01-31 18:25:00|194.72|192.72|195.1|193.1|195.48|193.48|194.14|192.14|0
1706725800000|2024-01-31 18:30:00|194.91|192.91|195.48|193.48|196.25|194.25|194.52|192.52|0
1706726100000|2024-01-31 18:35:00|195.86|193.86|193.95|191.95|195.86|193.86|193.76|191.76|0
1706726400000|2024-01-31 18:40:00|194.14|192.14|196.24|194.24|196.24|194.24|193.95|191.95|0
1706726700000|2024-01-31 18:45:00|196.43|194.43|198.36|196.36|198.55|196.55|196.43|194.43|0
1706727000000|2024-01-31 18:50:00|198.55|196.55|196.04|194.04|198.55|196.55|196.04|194.04|0
1706727300000|2024-01-31 18:55:00|196.24|194.24|196.71|194.71|197.86|195.86|196.04|194.04|0
1706727600000|2024-01-31 19:00:00|196.52|194.52|188.62|186.62|199.41|197.41|183.93|181.93|0
1706727900000|2024-01-31 19:05:00|188.43|186.43|187.05|185.05|193.36|191.36|185.73|183.73|0
1706728200000|2024-01-31 19:10:00|187.24|185.24|188.56|186.56|191.98|189.98|186.48|184.48|0
1706728500000|2024-01-31 19:15:00|188.18|186.18|184.59|182.59|189.5|187.5|184.22|182.22|0
1706728800000|2024-01-31 19:20:00|184.78|182.78|184.96|182.96|186.85|184.85|182.53|180.53|0
1706729100000|2024-01-31 19:25:00|184.59|182.59|186.28|184.28|187.79|185.79|184.03|182.03|0
1706729400000|2024-01-31 19:30:00|186.09|184.09|190.26|188.26|191.97|189.97|184.02|182.02|0
1706729700000|2024-01-31 19:35:00|189.69|187.69|200.48|198.48|202.62|200.62|185.15|183.15|0
1706730000000|2024-01-31 19:40:00|201.65|199.65|205.56|203.56|206.94|204.94|200.48|198.48|0
1706730300000|2024-01-31 19:45:00|205.36|203.36|200.08|198.08|208.51|206.51|199.11|197.11|0
1706730600000|2024-01-31 19:50:00|199.5|197.5|194.48|192.48|200.08|198.08|189.52|187.52|0
1706730900000|2024-01-31 19:55:00|193.71|191.71|189.13|187.13|196.59|194.59|187.81|185.81|0
1706731200000|2024-01-31 20:00:00|188.94|186.94|174.42|172.42|189.32|187.32|172.96|170.96|0
1706731500000|2024-01-31 20:05:00|175.33|173.33|175.6|173.6|175.6|173.6|167.11|165.11|0
1706731800000|2024-01-31 20:10:00|175.42|173.42|175.97|173.97|178.37|176.37|172.48|170.48|0
1706732100000|2024-01-31 20:15:00|174.68|172.68|171.93|169.93|178|176|171.56|169.56|0
1706732400000|2024-01-31 20:20:00|171.56|169.56|177.25|175.25|180.04|178.04|171.02|169.02|0
1706732700000|2024-01-31 20:25:00|175.04|173.04|174.85|172.85|177.81|175.81|173.39|171.39|0
1706733000000|2024-01-31 20:30:00|174.3|172.3|168.47|166.47|175.4|173.4|168.11|166.11|0
1706733300000|2024-01-31 20:35:00|168.83|166.83|169.37|167.37|169.37|167.37|166.12|164.12|0
1706733600000|2024-01-31 20:40:00|168.83|166.83|166.66|164.66|169.91|167.91|166.48|164.48|0
1706733900000|2024-01-31 20:45:00|166.48|164.48|167.02|165.02|168.82|166.82|166.12|164.12|0
1706734200000|2024-01-31 20:50:00|166.3|164.3|166.69|164.69|166.84|164.84|162.96|160.96|0
1706734500000|2024-01-31 20:55:00|166.87|164.87|163.28|161.28|170.12|168.12|163.11|161.11|0
1706734800000|2024-01-31 21:00:00|162.93|160.93|165.96|163.96|165.96|163.96|160.27|158.27|0
1706735100000|2024-01-31 21:05:00|166.14|164.14|163.63|161.63|167.22|165.22|163.1|161.1|0
1706735400000|2024-01-31 21:10:00|163.81|161.81|164.34|162.34|165.24|163.24|163.63|161.63|0
1706735700000|2024-01-31 21:15:00|164.62|162.42|164.44|162.24|164.98|162.78|164.08|161.88|0
1706736000000|2024-01-31 21:20:00|164.26|162.06|163.37|161.17|164.44|162.24|163.19|160.99|0
1706736300000|2024-01-31 21:25:00|163.19|160.99|162.65|160.45|163.37|161.17|162.48|160.28|0
1706736600000|2024-01-31 21:30:00|162.48|160.28|163.01|160.81|163.01|160.81|162.47|160.27|0
1706736900000|2024-01-31 21:35:00|163.18|160.98|163.72|161.52|164.43|162.23|163.18|160.98|0
1706737200000|2024-01-31 21:40:00|163.54|161.34|162.73|160.53|163.54|161.34|162.64|160.44|0
1706737500000|2024-01-31 21:45:00|162.64|160.44|163.35|161.15|163.53|161.33|162.64|160.44|0
1706737800000|2024-01-31 21:50:00|163.53|161.33|163.88|161.68|164.06|161.86|163.53|161.33|0
1706738100000|2024-01-31 21:55:00|163.79|161.59|164.32|162.12|164.6|162.4|163.79|161.59|0
1706738400000|2024-01-31 22:00:00|164.27|162.07|164.4|162.2|164.56|162.36|164.17|161.97|0
1706738700000|2024-01-31 22:05:00|164.48|162.28|164.16|161.96|164.5|162.3|164.08|161.88|0
1706739000000|2024-01-31 22:10:00|164.42|162.22|164.36|162.16|164.47|162.27|164.02|161.82|0
1706739300000|2024-01-31 22:15:00|164.26|162.06|164.6|162.4|164.6|162.4|164.26|162.06|0
1706739600000|2024-01-31 22:20:00|164.65|162.45|164.28|162.08|164.65|162.45|164.28|162.08|0
1706739900000|2024-01-31 22:25:00|164.36|162.16|163.91|161.71|164.36|162.16|163.7|161.5|0
1706740200000|2024-01-31 22:30:00|163.75|161.55|163.77|161.57|163.91|161.71|163.43|161.23|0
1706740500000|2024-01-31 22:35:00|163.8|161.6|164.06|161.86|164.3|162.1|163.8|161.6|0
1706740800000|2024-01-31 22:40:00|164.43|162.23|164.32|162.12|164.53|162.33|164.06|161.86|0
1706741100000|2024-01-31 22:45:00|164.63|162.43|164.42|162.22|164.74|162.54|164.32|162.12|0
1706741400000|2024-01-31 22:50:00|164.74|162.54|164.63|162.43|164.84|162.64|164.37|162.17|0
1706741700000|2024-01-31 22:55:00|164.5|162.3|164.73|162.53|165.25|163.05|164.31|162.11|0
1706742000000|2024-01-31 23:00:00|166.62|164.42|165.63|163.43|167.16|164.96|164.74|162.54|0
1706742300000|2024-01-31 23:05:00|165.45|163.25|165.09|162.89|165.72|163.52|164.73|162.53|0
1706742600000|2024-01-31 23:10:00|165.27|163.07|166.52|164.32|166.7|164.5|165.27|163.07|0
1706742900000|2024-01-31 23:15:00|166.7|164.5|167.42|165.22|167.96|165.76|166.52|164.32|0
1706743200000|2024-01-31 23:20:00|167.24|165.04|166.87|164.67|167.42|165.22|166.34|164.14|0
1706743500000|2024-01-31 23:25:00|166.96|164.76|167.95|165.75|167.95|165.75|166.87|164.67|0
1706743800000|2024-01-31 23:30:00|167.77|165.57|167.05|164.85|167.95|165.75|167.05|164.85|0
1706744100000|2024-01-31 23:35:00|167.41|165.21|167.59|165.39|167.95|165.75|167.41|165.21|0
1706744400000|2024-01-31 23:40:00|167.58|165.38|167.4|165.2|167.58|165.38|167.22|165.02|0
1706744700000|2024-01-31 23:45:00|167.58|165.38|167.76|165.56|167.94|165.74|167.04|164.84|0
1706745000000|2024-01-31 23:50:00|167.94|165.74|167.94|165.74|168.3|166.1|167.76|165.56|0
1706745300000|2024-01-31 23:55:00|168.12|165.92|167.75|165.55|168.12|165.92|167.4|165.2|0
1706745600000|2024-02-01 00:00:00|167.93|165.73|168.11|165.91|168.48|166.28|167.93|165.73|0
1706745900000|2024-02-01 00:05:00|168.02|165.82|168.11|165.91|168.11|165.91|167.57|165.37|0
1706746200000|2024-02-01 00:10:00|167.93|165.73|169.19|166.99|169.19|166.99|167.93|165.73|0
1706746500000|2024-02-01 00:15:00|169.01|166.81|169.19|166.99|169.19|166.99|168.65|166.45|0
1706746800000|2024-02-01 00:20:00|169.37|167.17|169.73|167.53|169.73|167.53|169.37|167.17|0
1706747100000|2024-02-01 00:25:00|169.91|167.71|171|168.8|171|168.8|169.73|167.53|0
1706747400000|2024-02-01 00:30:00|171.18|168.98|171.73|169.53|172.09|169.89|171.18|168.98|0
1706747700000|2024-02-01 00:35:00|171.54|169.34|171.54|169.34|172.09|169.89|171.36|169.16|0
1706748000000|2024-02-01 00:40:00|171.72|169.52|171.54|169.34|172.09|169.89|171.17|168.97|0
1706748300000|2024-02-01 00:45:00|171.35|169.15|170.44|168.24|171.9|169.7|170.44|168.24|0
1706748600000|2024-02-01 00:50:00|170.62|168.42|169.71|167.51|170.62|168.42|169.71|167.51|0
1706748900000|2024-02-01 00:55:00|169.8|167.6|169.71|167.51|169.89|167.69|169.53|167.33|0
1706749200000|2024-02-01 01:00:00|169.89|167.69|170.8|168.6|170.8|168.6|169.89|167.69|0
1706749500000|2024-02-01 01:05:00|170.98|168.78|168.98|166.78|170.98|168.78|168.98|166.78|0
1706749800000|2024-02-01 01:10:00|169.16|166.96|169.79|167.59|169.88|167.68|168.98|166.78|0
1706750100000|2024-02-01 01:15:00|169.88|167.68|169.15|166.95|170.06|167.86|168.79|166.59|0
1706750400000|2024-02-01 01:20:00|168.97|166.77|169.88|167.68|170.42|168.22|168.97|166.77|0
1706750700000|2024-02-01 01:25:00|170.06|167.86|169.1|166.9|171.23|169.03|168.55|166.35|0
1706751000000|2024-02-01 01:30:00|169|167|169.54|167.54|169.54|167.54|168.45|166.45|0
1706751300000|2024-02-01 01:35:00|169.72|167.72|169.35|167.35|169.72|167.72|168.99|166.99|0
1706751600000|2024-02-01 01:40:00|169.17|167.17|169.35|167.35|169.72|167.72|169.17|167.17|0
1706751900000|2024-02-01 01:45:00|169.17|167.17|169.89|167.89|169.9|167.9|169.17|167.17|0
1706752200000|2024-02-01 01:50:00|169.71|167.71|169.16|167.16|169.71|167.71|168.8|166.8|0
1706752500000|2024-02-01 01:55:00|169.35|167.35|170.07|168.07|170.26|168.26|169.35|167.35|0
1706752800000|2024-02-01 02:00:00|169.98|167.98|169.89|167.89|170.25|168.25|169.7|167.7|0
1706753100000|2024-02-01 02:05:00|170.07|168.07|170.98|168.98|170.98|168.98|170.07|168.07|0
1706753400000|2024-02-01 02:10:00|171.16|169.16|172.07|170.07|172.44|170.44|171.16|169.16|0
1706753700000|2024-02-01 02:15:00|172.26|170.26|171.7|169.7|172.44|170.44|171.52|169.52|0
1706754000000|2024-02-01 02:20:00|171.52|169.52|171.7|169.7|171.89|169.89|171.34|169.34|0
1706754300000|2024-02-01 02:25:00|171.52|169.52|172.8|170.8|172.8|170.8|171.52|169.52|0
1706754600000|2024-02-01 02:30:00|172.62|170.62|173.53|171.53|173.72|171.72|172.62|170.62|0
1706754900000|2024-02-01 02:35:00|173.35|171.35|173.16|171.16|173.35|171.35|172.8|170.8|0
1706755200000|2024-02-01 02:40:00|172.98|170.98|173.16|171.16|173.71|171.71|172.98|170.98|0
1706755500000|2024-02-01 02:45:00|172.98|170.98|172.79|170.79|173.16|171.16|172.79|170.79|0
1706755800000|2024-02-01 02:50:00|172.97|170.97|172.6|170.6|172.97|170.97|172.42|170.42|0
1706756100000|2024-02-01 02:55:00|172.79|170.79|172.6|170.6|172.79|170.79|172.42|170.42|0
1706756400000|2024-02-01 03:00:00|172.78|170.78|172.6|170.6|172.96|170.96|172.6|170.6|0
1706756700000|2024-02-01 03:05:00|172.41|170.41|172.23|170.23|172.6|170.6|172.23|170.23|0
1706757000000|2024-02-01 03:10:00|172.41|170.41|172.41|170.41|172.59|170.59|172.22|170.22|0
1706757300000|2024-02-01 03:15:00|172.22|170.22|171.85|169.85|172.41|170.41|171.49|169.49|0
1706757600000|2024-02-01 03:20:00|171.67|169.67|171.48|169.48|172.04|170.04|171.3|169.3|0
1706757900000|2024-02-01 03:25:00|171.3|169.3|171.48|169.48|171.48|169.48|170.75|168.75|0
1706758200000|2024-02-01 03:30:00|171.3|169.3|170.75|168.75|171.48|169.48|170.75|168.75|0
1706758500000|2024-02-01 03:35:00|170.93|168.93|169.46|167.46|170.93|168.93|169.1|167.1|0
1706758800000|2024-02-01 03:40:00|169.65|167.65|170.01|168.01|170.38|168.38|169.46|167.46|0
1706759100000|2024-02-01 03:45:00|170.19|168.19|170.92|168.92|170.92|168.92|170.19|168.19|0
1706759400000|2024-02-01 03:50:00|171.1|169.1|170.92|168.92|171.1|169.1|170.74|168.74|0
1706759700000|2024-02-01 03:55:00|171.1|169.1|171.28|169.28|171.46|169.46|171.1|169.1|0
1706760000000|2024-02-01 04:00:00|171.46|169.46|171.46|169.46|171.65|169.65|171.37|169.37|0
1706760300000|2024-02-01 04:05:00|171.64|169.64|172.37|170.37|172.37|170.37|171.55|169.55|0
1706760600000|2024-02-01 04:10:00|172.56|170.56|172.92|170.92|172.92|170.92|172.56|170.56|0
1706760900000|2024-02-01 04:15:00|172.74|170.74|173.1|171.1|173.1|171.1|172.55|170.55|0
1706761200000|2024-02-01 04:20:00|172.92|170.92|172.92|170.92|173.1|171.1|172.64|170.64|0
1706761500000|2024-02-01 04:25:00|173.1|171.1|172.91|170.91|173.1|171.1|172.91|170.91|0
1706761800000|2024-02-01 04:30:00|172.73|170.73|171.99|169.99|172.73|170.73|171.81|169.81|0
1706762100000|2024-02-01 04:35:00|172.08|170.08|172.17|170.17|172.17|170.17|171.81|169.81|0
1706762400000|2024-02-01 04:40:00|172.36|170.36|172.17|170.17|172.36|170.36|172.17|170.17|0
1706762700000|2024-02-01 04:45:00|171.99|169.99|171.8|169.8|171.99|169.99|171.62|169.62|0
1706763000000|2024-02-01 04:50:00|171.98|169.98|172.71|170.71|172.71|170.71|171.98|169.98|0
1706763300000|2024-02-01 04:55:00|172.9|170.9|172.53|170.53|172.9|170.9|172.35|170.35|0
1706763600000|2024-02-01 05:00:00|172.34|170.34|171.42|169.42|172.34|170.34|171.06|169.06|0
1706763900000|2024-02-01 05:05:00|171.61|169.61|171.05|169.05|171.79|169.79|170.96|168.96|0
1706764200000|2024-02-01 05:10:00|171.24|169.24|171.6|169.6|171.6|169.6|170.69|168.69|0
1706764500000|2024-02-01 05:15:00|171.69|169.69|171.97|169.97|172.15|170.15|171.42|169.42|0
1706764800000|2024-02-01 05:20:00|171.87|169.87|171.6|169.6|171.87|169.87|171.23|169.23|0
1706765100000|2024-02-01 05:25:00|171.23|169.23|170.86|168.86|171.41|169.41|170.68|168.68|0
1706765400000|2024-02-01 05:30:00|170.49|168.49|170.67|168.67|171.22|169.22|170.49|168.49|0
1706765700000|2024-02-01 05:35:00|170.49|168.49|170.12|168.12|170.58|168.58|169.94|167.94|0
1706766000000|2024-02-01 05:40:00|170.31|168.31|170.12|168.12|170.49|168.49|169.94|167.94|0
1706766300000|2024-02-01 05:45:00|170.03|168.03|170.12|168.12|170.48|168.48|169.57|167.57|0
1706766600000|2024-02-01 05:50:00|170.3|168.3|169.75|167.75|170.3|168.3|169.75|167.75|0
1706766900000|2024-02-01 05:55:00|169.57|167.57|169.02|167.02|169.75|167.75|169.02|167.02|0
1706767200000|2024-02-01 06:00:00|169.2|167.2|169.38|167.38|169.56|167.56|169.02|167.02|0
1706767500000|2024-02-01 06:05:00|169.2|167.2|169.38|167.38|169.56|167.56|169.01|167.01|0
1706767800000|2024-02-01 06:10:00|169.56|167.56|169.55|167.55|169.83|167.83|169.19|167.19|0
1706768100000|2024-02-01 06:15:00|169.46|167.46|168.82|166.82|169.74|167.74|168.82|166.82|0
1706768400000|2024-02-01 06:20:00|168.64|166.64|168.27|166.27|168.64|166.64|168.09|166.09|0
1706768700000|2024-02-01 06:25:00|168.09|166.09|167.73|165.73|168.27|166.27|167.55|165.55|0
1706769000000|2024-02-01 06:30:00|167.55|165.55|167.36|165.36|167.73|165.73|167.18|165.18|0
1706769300000|2024-02-01 06:35:00|167.54|165.54|166.82|164.82|167.54|165.54|166.82|164.82|0
1706769600000|2024-02-01 06:40:00|167|165|168.99|166.99|169.17|167.17|167|165|0
1706769900000|2024-02-01 06:45:00|168.9|166.9|167.72|165.72|168.99|166.99|167.53|165.53|0
1706770200000|2024-02-01 06:50:00|167.71|165.71|166.63|164.63|167.71|165.71|166.63|164.63|0
1706770500000|2024-02-01 06:55:00|166.44|164.44|165.54|163.54|166.63|164.63|165.18|163.18|0
1706770800000|2024-02-01 07:00:00|165.72|163.72|165.67|163.67|166.44|164.44|165.18|163.18|0
1706771100000|2024-02-01 07:05:00|165.49|163.49|164.95|162.95|166.03|164.03|164.41|162.41|0
1706771400000|2024-02-01 07:10:00|164.77|162.77|165.39|163.39|166.03|164.03|164.77|162.77|0
1706771700000|2024-02-01 07:15:00|165.49|163.49|166.75|164.75|166.93|164.93|165.48|163.48|0
1706772000000|2024-02-01 07:20:00|166.93|164.93|165.66|163.66|166.93|164.93|165.48|163.48|0
1706772300000|2024-02-01 07:25:00|165.84|163.84|165.84|163.84|166.02|164.02|165.3|163.3|0
1706772600000|2024-02-01 07:30:00|165.66|163.66|166.92|164.92|166.92|164.92|165.38|163.38|0
1706772900000|2024-02-01 07:35:00|166.83|164.83|168.01|166.01|168.01|166.01|166.74|164.74|0
1706773200000|2024-02-01 07:40:00|168.19|166.19|169.1|167.1|169.47|167.47|167.65|165.65|0
1706773500000|2024-02-01 07:45:00|168.92|166.92|168.55|166.55|169.1|167.1|167.64|165.64|0
1706773800000|2024-02-01 07:50:00|168.46|166.46|169.1|167.1|169.1|167.1|168.19|166.19|0
1706774100000|2024-02-01 07:55:00|169.09|167.09|169.82|167.82|170.19|168.19|169.09|167.09|0
1706774400000|2024-02-01 08:00:00|169.27|167.27|170.19|168.19|170.74|168.74|169.27|167.27|0
1706774700000|2024-02-01 08:05:00|170.37|168.37|169.36|167.36|170.55|168.55|168.54|166.54|0
1706775000000|2024-02-01 08:10:00|169.45|167.45|170.36|168.36|170.36|168.36|168.9|166.9|0
1706775300000|2024-02-01 08:15:00|170.55|168.55|170.91|168.91|171.09|169.09|169.26|167.26|0
1706775600000|2024-02-01 08:20:00|170.73|168.73|172.01|170.01|172.2|170.2|170.73|168.73|0
1706775900000|2024-02-01 08:25:00|171.92|169.92|172.56|170.56|172.75|170.75|171.64|169.64|0
1706776200000|2024-02-01 08:30:00|172.38|170.38|172.7|170.7|173.35|171.35|171.64|169.64|0
1706776500000|2024-02-01 08:35:00|172.52|170.52|173.07|171.07|173.16|171.16|171.51|169.51|0
1706776800000|2024-02-01 08:40:00|173.16|171.16|172.98|170.98|173.53|171.53|172.06|170.06|0
1706777100000|2024-02-01 08:45:00|173.16|171.16|172.61|170.61|173.52|171.52|172.33|170.33|0
1706777400000|2024-02-01 08:50:00|172.79|170.79|172.16|170.16|173.16|171.16|171.98|169.98|0
1706777700000|2024-02-01 08:55:00|171.98|169.98|172.71|170.71|172.71|170.71|171.61|169.61|0
1706778000000|2024-02-01 09:00:00|172.9|170.9|171.61|169.61|173.26|171.26|171.61|169.61|0
1706778300000|2024-02-01 09:05:00|171.43|169.43|171.06|169.06|172.34|170.34|170.87|168.87|0
1706778600000|2024-02-01 09:10:00|171.24|169.24|172.52|170.52|173.07|171.07|171.24|169.24|0
1706778900000|2024-02-01 09:15:00|172.34|170.34|173.07|171.07|174.18|172.18|172.34|170.34|0
1706779200000|2024-02-01 09:20:00|172.89|170.89|172.88|170.88|173.25|171.25|172.52|170.52|0
1706779500000|2024-02-01 09:25:00|172.97|170.97|172.7|170.7|173.25|171.25|172.51|170.51|0
1706779800000|2024-02-01 09:30:00|172.88|170.88|172.88|170.88|173.98|171.98|172.88|170.88|0
1706780100000|2024-02-01 09:35:00|172.69|170.69|172.69|170.69|172.88|170.88|172.14|170.14|0
1706780400000|2024-02-01 09:40:00|172.51|170.51|172.14|170.14|173.06|171.06|171.77|169.77|0
1706780700000|2024-02-01 09:45:00|172.32|170.32|173.79|171.79|173.79|171.79|172.13|170.13|0
1706781000000|2024-02-01 09:50:00|173.97|171.97|173.79|171.79|173.97|171.97|173.42|171.42|0
1706781300000|2024-02-01 09:55:00|173.97|171.97|173.23|171.23|173.97|171.97|172.86|170.86|0
1706781600000|2024-02-01 10:00:00|173.05|171.05|173.6|171.6|173.78|171.78|172.68|170.68|0
1706781900000|2024-02-01 10:05:00|173.5|171.5|173.22|171.22|173.78|171.78|173.22|171.22|0
1706782200000|2024-02-01 10:10:00|173.41|171.41|174.51|172.51|174.51|172.51|173.41|171.41|0
1706782500000|2024-02-01 10:15:00|174.33|172.33|173.96|171.96|174.51|172.51|173.77|171.77|0
1706782800000|2024-02-01 10:20:00|174.14|172.14|175.06|173.06|175.06|173.06|174.14|172.14|0
1706783100000|2024-02-01 10:25:00|174.88|172.88|174.5|172.5|174.88|172.88|174.5|172.5|0
1706783400000|2024-02-01 10:30:00|174.69|172.69|174.87|172.87|174.87|172.87|174.13|172.13|0
1706783700000|2024-02-01 10:35:00|174.68|172.68|175.05|173.05|175.05|173.05|174.68|172.68|0
1706784000000|2024-02-01 10:40:00|174.87|172.87|175.05|173.05|175.24|173.24|174.68|172.68|0
1706784300000|2024-02-01 10:45:00|174.86|172.86|175.05|173.05|175.42|173.42|174.86|172.86|0
1706784600000|2024-02-01 10:50:00|174.86|172.86|175.41|173.41|175.41|173.41|174.86|172.86|0
1706784900000|2024-02-01 10:55:00|175.6|173.6|175.6|173.6|175.6|173.6|175.23|173.23|0
1706785200000|2024-02-01 11:00:00|175.5|173.5|175.22|173.22|175.78|173.78|175.04|173.04|0
1706785500000|2024-02-01 11:05:00|175.41|173.41|174.48|172.48|175.41|173.41|174.48|172.48|0
1706785800000|2024-02-01 11:10:00|174.29|172.29|174.11|172.11|174.66|172.66|174.11|172.11|0
1706786100000|2024-02-01 11:15:00|173.92|171.92|174.47|172.47|174.66|172.66|173.92|171.92|0
1706786400000|2024-02-01 11:20:00|174.66|172.66|174.1|172.1|174.66|172.66|174.1|172.1|0
1706786700000|2024-02-01 11:25:00|173.92|171.92|174.1|172.1|174.29|172.29|173.91|171.91|0
1706787000000|2024-02-01 11:30:00|174.28|172.28|174.28|172.28|174.47|172.47|173.91|171.91|0
1706787300000|2024-02-01 11:35:00|174.1|172.1|174.83|172.83|175.02|173.02|174.1|172.1|0
1706787600000|2024-02-01 11:40:00|175.02|173.02|175.01|173.01|175.02|173.02|174.46|172.46|0
1706787900000|2024-02-01 11:45:00|174.83|172.83|174.64|172.64|175.01|173.01|174.27|172.27|0
1706788200000|2024-02-01 11:50:00|174.73|172.73|174.64|172.64|175.01|173.01|173.9|171.9|0
1706788500000|2024-02-01 11:55:00|174.82|172.82|175.93|173.93|175.93|173.93|174.82|172.82|0
1706788800000|2024-02-01 12:00:00|175.75|173.75|175.56|173.56|176.12|174.12|174.82|172.82|0
1706789100000|2024-02-01 12:05:00|175.74|173.74|177.41|175.41|177.97|175.97|175.65|173.65|0
1706789400000|2024-02-01 12:10:00|177.23|175.23|176.48|174.48|177.23|175.23|176.11|174.11|0
1706789700000|2024-02-01 12:15:00|176.67|174.67|177.59|175.59|177.97|175.97|176.29|174.29|0
1706790000000|2024-02-01 12:20:00|177.68|175.68|177.78|175.78|178.15|176.15|177.41|175.41|0
1706790300000|2024-02-01 12:25:00|177.68|175.68|177.77|175.77|178.15|176.15|177.03|175.03|0
1706790600000|2024-02-01 12:30:00|177.96|175.96|178.33|176.33|178.33|176.33|177.77|175.77|0
1706790900000|2024-02-01 12:35:00|178.14|176.14|178.33|176.33|178.33|176.33|177.77|175.77|0
1706791200000|2024-02-01 12:40:00|178.7|176.7|180.38|178.38|180.38|178.38|178.7|176.7|0
1706791500000|2024-02-01 12:45:00|180.2|178.2|179.26|177.26|180.76|178.76|179.26|177.26|0
1706791800000|2024-02-01 12:50:00|179.44|177.44|179.82|177.82|180.19|178.19|178.7|176.7|0
1706792100000|2024-02-01 12:55:00|179.63|177.63|179.06|177.06|180.38|178.38|178.32|176.32|0
1706792400000|2024-02-01 13:00:00|178.5|176.5|177.38|175.38|179.06|177.06|177.19|175.19|0
1706792700000|2024-02-01 13:05:00|177.57|175.57|176.66|174.66|177.75|175.75|176.08|174.08|0
1706793000000|2024-02-01 13:10:00|176.48|174.48|174.44|172.44|176.85|174.85|174.07|172.07|0
1706793300000|2024-02-01 13:15:00|174.07|172.07|172.6|170.6|174.26|172.26|172.23|170.23|0
1706793600000|2024-02-01 13:20:00|172.41|170.41|171.86|169.86|173.33|171.33|171.68|169.68|0
1706793900000|2024-02-01 13:25:00|171.68|169.68|173.6|171.6|174.43|172.43|171.68|169.68|0
1706794200000|2024-02-01 13:30:00|174.52|172.52|173.32|171.32|176.55|174.55|171.67|169.67|0
1706794500000|2024-02-01 13:35:00|173.14|171.14|177.2|175.2|177.57|175.57|173.14|171.14|0
1706794800000|2024-02-01 13:40:00|177.39|175.39|175.53|173.53|178.13|176.13|175.16|173.16|0
1706795100000|2024-02-01 13:45:00|175.72|173.72|176.83|174.83|178.31|176.31|175.72|173.72|0
1706795400000|2024-02-01 13:50:00|176.64|174.64|177.01|175.01|177.57|175.57|176.08|174.08|0
1706795700000|2024-02-01 13:55:00|176.82|174.82|176.26|174.26|177.94|175.94|176.26|174.26|0
1706796000000|2024-02-01 14:00:00|176.45|174.45|174.04|172.04|178.31|176.31|174.04|172.04|0
1706796300000|2024-02-01 14:05:00|173.86|171.86|174.41|172.41|174.59|172.59|172.39|170.39|0
1706796600000|2024-02-01 14:10:00|174.59|172.59|174.59|172.59|175.33|173.33|172.93|170.93|0
1706796900000|2024-02-01 14:15:00|174.77|172.77|173.85|171.85|175.14|173.14|173.85|171.85|0
1706797200000|2024-02-01 14:20:00|174.03|172.03|172.74|170.74|174.4|172.4|172.74|170.74|0
1706797500000|2024-02-01 14:25:00|173.11|171.11|171.64|169.64|174.77|172.77|170.36|168.36|0
1706797800000|2024-02-01 14:30:00|172.01|170.01|178.29|176.29|178.66|176.66|172.01|170.01|0
1706798100000|2024-02-01 14:35:00|178.66|176.66|176.61|174.61|179.22|177.22|175.68|173.68|0
1706798400000|2024-02-01 14:40:00|176.8|174.8|179.03|177.03|179.21|177.21|175.87|173.87|0
1706798700000|2024-02-01 14:45:00|178.47|176.47|175.31|173.31|179.59|177.59|174.57|172.57|0
1706799000000|2024-02-01 14:50:00|175.12|173.12|175.67|173.67|177.53|175.53|174.94|172.94|0
1706799300000|2024-02-01 14:55:00|175.49|173.49|174.19|172.19|175.49|173.49|172.36|170.36|0
1706799600000|2024-02-01 15:00:00|174.75|172.75|176.22|174.22|176.22|174.22|169.07|167.07|0
1706799900000|2024-02-01 15:05:00|176.41|174.41|181.63|179.63|181.82|179.82|174.93|172.93|0
1706800200000|2024-02-01 15:10:00|181.82|179.82|180.53|178.53|182.01|180.01|178.85|176.85|0
1706800500000|2024-02-01 15:15:00|180.71|178.71|179.78|177.78|182.21|180.21|179.59|177.59|0
1706800800000|2024-02-01 15:20:00|179.96|177.96|177.54|175.54|179.96|177.96|174.95|172.95|0
1706801100000|2024-02-01 15:25:00|177.73|175.73|183.9|181.9|183.9|181.9|177.17|175.17|0
1706801400000|2024-02-01 15:30:00|183.71|181.71|182.39|180.39|183.9|181.9|181.45|179.45|0
1706801700000|2024-02-01 15:35:00|182.58|180.58|182.01|180.01|182.95|180.95|181.45|179.45|0
1706802000000|2024-02-01 15:40:00|182.2|180.2|180.14|178.14|182.2|180.2|179.2|177.2|0
1706802300000|2024-02-01 15:45:00|179.76|177.76|178.27|176.27|181.07|179.07|178.27|176.27|0
1706802600000|2024-02-01 15:50:00|178.08|176.08|170.91|168.91|178.08|176.08|170.91|168.91|0
1706802900000|2024-02-01 15:55:00|171.28|169.28|168.19|166.19|171.82|169.82|168.19|166.19|0
1706803200000|2024-02-01 16:00:00|168.37|166.37|169.25|167.25|170.15|168.15|167.28|165.28|0
1706803500000|2024-02-01 16:05:00|169.43|167.43|169.97|167.97|172.33|170.33|169.07|167.07|0
1706803800000|2024-02-01 16:10:00|170.33|168.33|168.88|166.88|171.24|169.24|166.72|164.72|0
1706804100000|2024-02-01 16:15:00|169.06|167.06|169.78|167.78|171.6|169.6|169.06|167.06|0
1706804400000|2024-02-01 16:20:00|169.96|167.96|172.5|170.5|172.87|170.87|169.24|167.24|0
1706804700000|2024-02-01 16:25:00|172.32|170.32|172.43|170.43|173.42|171.42|170.68|168.68|0
1706805000000|2024-02-01 16:30:00|172.79|170.79|177.1|175.1|177.55|175.55|172.61|170.61|0
1706805300000|2024-02-01 16:35:00|176.91|174.91|178.2|176.2|178.2|176.2|175.25|173.25|0
1706805600000|2024-02-01 16:40:00|178.39|176.39|178.75|176.75|179.68|177.68|177.83|175.83|0
1706805900000|2024-02-01 16:45:00|179.13|177.13|178.94|176.94|179.87|177.87|177.64|175.64|0
1706806200000|2024-02-01 16:50:00|179.12|177.12|180.79|178.79|181.54|179.54|179.12|177.12|0
1706806500000|2024-02-01 16:55:00|180.61|178.61|180.6|178.6|181.17|179.17|179.67|177.67|0
1706806800000|2024-02-01 17:00:00|180.79|178.79|186.61|184.61|188.31|186.31|180.6|178.6|0
1706807100000|2024-02-01 17:05:00|186.79|184.79|191.16|189.16|191.93|189.93|186.79|184.79|0
1706807400000|2024-02-01 17:10:00|191.35|189.35|189.06|187.06|192.69|190.69|188.3|186.3|0
1706807700000|2024-02-01 17:15:00|189.25|187.25|187.54|185.54|189.63|187.63|187.54|185.54|0
1706808000000|2024-02-01 17:20:00|187.73|185.73|188.49|186.49|188.49|186.49|186.41|184.41|0
1706808300000|2024-02-01 17:25:00|188.68|186.68|186.78|184.78|188.68|186.68|186.02|184.02|0
1706808600000|2024-02-01 17:30:00|186.59|184.59|186.97|184.97|187.73|185.73|185.83|183.83|0
1706808900000|2024-02-01 17:35:00|186.78|184.78|187.34|185.34|188.1|186.1|186.4|184.4|0
1706809200000|2024-02-01 17:40:00|187.53|185.53|188.1|186.1|188.67|186.67|186.39|184.39|0
1706809500000|2024-02-01 17:45:00|187.91|185.91|193.86|191.86|194.05|192.05|187.72|185.72|0
1706809800000|2024-02-01 17:50:00|194.05|192.05|199.05|197.05|199.05|197.05|194.05|192.05|0
1706810100000|2024-02-01 17:55:00|198.86|196.86|194.62|192.62|200.99|198.99|192.52|190.52|0
1706810400000|2024-02-01 18:00:00|194.43|192.43|187.77|185.77|195.19|193.19|187.77|185.77|0
1706810700000|2024-02-01 18:05:00|187.58|185.58|187.01|185.01|188.15|186.15|185.7|183.7|0
1706811000000|2024-02-01 18:10:00|186.83|184.83|192.32|190.32|192.51|190.51|186.83|184.83|0
1706811300000|2024-02-01 18:15:00|192.13|190.13|192.5|190.5|193.08|191.08|190.41|188.41|0
1706811600000|2024-02-01 18:20:00|192.31|190.31|191.36|189.36|192.89|190.89|190.03|188.03|0
1706811900000|2024-02-01 18:25:00|191.55|189.55|191.55|189.55|193.07|191.07|190.6|188.6|0
1706812200000|2024-02-01 18:30:00|191.36|189.36|194.22|192.22|195.94|193.94|191.17|189.17|0
1706812500000|2024-02-01 18:35:00|194.41|192.41|188.32|186.32|195.17|193.17|187|185|0
1706812800000|2024-02-01 18:40:00|188.51|186.51|189.45|187.45|190.21|188.21|187.75|185.75|0
1706813100000|2024-02-01 18:45:00|189.54|187.54|193.06|191.06|193.63|191.63|189.54|187.54|0
1706813400000|2024-02-01 18:50:00|193.25|191.25|193.06|191.06|194.4|192.4|192.29|190.29|0
1706813700000|2024-02-01 18:55:00|192.67|190.67|193.24|191.24|195.16|193.16|192.29|190.29|0
1706814000000|2024-02-01 19:00:00|193.82|191.82|195.54|193.54|195.54|193.54|193.24|191.24|0
1706814300000|2024-02-01 19:05:00|195.16|193.16|197.85|195.85|198.04|196.04|195.16|193.16|0
1706814600000|2024-02-01 19:10:00|198.04|196.04|193.62|191.62|198.81|196.81|193.43|191.43|0
1706814900000|2024-02-01 19:15:00|193.43|191.43|196.11|194.11|196.3|194.3|192.85|190.85|0
1706815200000|2024-02-01 19:20:00|196.3|194.3|194.7|192.7|197.07|195.07|193.93|191.93|0
1706815500000|2024-02-01 19:25:00|194.31|192.31|193.73|191.73|195.28|193.28|193.16|191.16|0
1706815800000|2024-02-01 19:30:00|194.12|192.12|191.24|189.24|194.5|192.5|191.24|189.24|0
1706816100000|2024-02-01 19:35:00|191.43|189.43|195.08|193.08|195.85|193.85|191.43|189.43|0
1706816400000|2024-02-01 19:40:00|195.27|193.27|196.82|194.82|197.2|195.2|195.08|193.08|0
1706816700000|2024-02-01 19:45:00|197.01|195.01|200.12|198.12|202.27|200.27|196.82|194.82|0
1706817000000|2024-02-01 19:50:00|200.51|198.51|199.53|197.53|201.29|199.29|199.53|197.53|0
1706817300000|2024-02-01 19:55:00|199.73|197.73|202.27|200.27|202.46|200.46|199.73|197.73|0
1706817600000|2024-02-01 20:00:00|202.66|200.66|205.02|203.02|205.02|203.02|201.48|199.48|0
1706817900000|2024-02-01 20:05:00|204.82|202.82|202.85|200.85|205.81|203.81|202.07|200.07|0
1706818200000|2024-02-01 20:10:00|203.05|201.05|202.46|200.46|203.05|201.05|199.91|197.91|0
1706818500000|2024-02-01 20:15:00|202.65|200.65|203.24|201.24|204.03|202.03|202.26|200.26|0
1706818800000|2024-02-01 20:20:00|203.43|201.43|202.65|200.65|203.43|201.43|202.06|200.06|0
1706819100000|2024-02-01 20:25:00|202.84|200.84|203.43|201.43|203.82|201.82|202.45|200.45|0
1706819400000|2024-02-01 20:30:00|203.63|201.63|204.21|202.21|204.81|202.81|203.03|201.03|0
1706819700000|2024-02-01 20:35:00|204.41|202.41|205.2|203.2|205.39|203.39|203.42|201.42|0
1706820000000|2024-02-01 20:40:00|205.39|203.39|204.01|202.01|206.58|204.58|204.01|202.01|0
1706820300000|2024-02-01 20:45:00|203.81|201.81|201.06|199.06|205|203|201.06|199.06|0
1706820600000|2024-02-01 20:50:00|201.65|199.65|201.26|199.26|201.85|199.85|198.92|196.92|0
1706820900000|2024-02-01 20:55:00|201.65|199.65|207.16|205.16|207.36|205.36|201.65|199.65|0
1706821200000|2024-02-01 21:00:00|206.77|204.77|208.35|206.35|210.54|208.54|205.19|203.19|0
1706821500000|2024-02-01 21:05:00|215.75|213.75|216.18|214.18|218.59|216.59|211.34|209.34|0
1706821800000|2024-02-01 21:10:00|215.98|213.98|220.8|218.8|221.81|219.81|215.98|213.98|0
1706822100000|2024-02-01 21:15:00|222.31|220.11|222.11|219.91|224.74|222.54|221.5|219.3|0
1706822400000|2024-02-01 21:20:00|222.21|220.01|223.12|220.92|224.13|221.93|220.39|218.19|0
1706822700000|2024-02-01 21:25:00|223.22|221.02|225.24|223.04|225.24|223.04|222.31|220.11|0
1706823000000|2024-02-01 21:30:00|228|225.8|223.62|221.42|228.2|226|221.59|219.39|0
1706823300000|2024-02-01 21:35:00|223.72|221.52|226.77|224.57|226.77|224.57|222.91|220.71|0
1706823600000|2024-02-01 21:40:00|226.36|224.16|230.03|227.83|230.03|227.83|226.36|224.16|0
1706823900000|2024-02-01 21:45:00|229.83|227.63|234.97|232.77|234.97|232.77|227.58|225.38|0
1706824200000|2024-02-01 21:50:00|236.21|234.01|233.6|231.4|236.83|234.63|233.6|231.4|0
1706824500000|2024-02-01 21:55:00|233.39|231.19|233.49|231.29|234.93|232.73|232.78|230.58|0
1706824800000|2024-02-01 22:00:00|233.46|231.26|233.13|230.93|233.46|231.26|232.8|230.6|0
1706825100000|2024-02-01 22:05:00|233.1|230.9|232.52|230.32|233.31|231.11|232.52|230.32|0
1706825400000|2024-02-01 22:10:00|232.55|230.35|232.35|230.15|232.83|230.63|232.18|229.98|0
1706825700000|2024-02-01 22:15:00|232.38|230.18|232.07|229.87|232.38|230.18|232.07|229.87|0
1706826000000|2024-02-01 22:20:00|232.25|230.05|232.25|230.05|232.37|230.17|231.98|229.78|0
1706826300000|2024-02-01 22:25:00|232.16|229.96|231.8|229.6|232.4|230.2|231.8|229.6|0
1706826600000|2024-02-01 22:30:00|231.67|229.47|231.02|228.82|231.67|229.47|230.96|228.76|0
1706826900000|2024-02-01 22:35:00|230.8|228.6|229.47|227.27|231.02|228.82|229.11|226.91|0
1706827200000|2024-02-01 22:40:00|229.26|227.06|229.33|227.13|230.04|227.84|229.03|226.83|0
1706827500000|2024-02-01 22:45:00|229.57|227.37|229.04|226.84|229.6|227.4|228.99|226.79|0
1706827800000|2024-02-01 22:50:00|228.95|226.75|228.21|226.01|228.95|226.75|228.18|225.98|0
1706828100000|2024-02-01 22:55:00|228.24|226.04|228.12|225.92|228.68|226.48|227.76|225.56|0
1706828400000|2024-02-01 23:00:00|226.91|224.71|229.26|227.06|230.49|228.29|226.91|224.71|0
1706828700000|2024-02-01 23:05:00|229.67|227.47|228.85|226.65|229.67|227.47|227.01|224.81|0
1706829000000|2024-02-01 23:10:00|229.46|227.26|227.11|224.91|230.07|227.87|227.01|224.81|0
1706829300000|2024-02-01 23:15:00|227.21|225.01|229.04|226.84|229.14|226.94|227.01|224.81|0
1706829600000|2024-02-01 23:20:00|229.25|227.05|230.1|227.9|230.31|228.11|228.02|225.82|0
1706829900000|2024-02-01 23:25:00|229.9|227.7|228.88|226.68|229.9|227.7|228.88|226.68|0
1706830200000|2024-02-01 23:30:00|229.08|226.88|228.88|226.68|229.29|227.09|228.27|226.07|0
1706830500000|2024-02-01 23:35:00|228.97|226.77|228.87|226.67|229.08|226.88|228.36|226.16|0
1706830800000|2024-02-01 23:40:00|228.67|226.47|230.5|228.3|230.71|228.51|228.67|226.47|0
1706831100000|2024-02-01 23:45:00|230.3|228.1|229.25|227.05|230.3|228.1|229.05|226.85|0
1706831400000|2024-02-01 23:50:00|229.46|227.26|229.46|227.26|229.87|227.67|229.25|227.05|0
1706831700000|2024-02-01 23:55:00|229.25|227.05|229.45|227.25|229.45|227.25|228.64|226.44|0
1706832000000|2024-02-02 00:00:00|229.04|226.84|228.23|226.03|229.45|227.25|228.02|225.82|0
1706832300000|2024-02-02 00:05:00|228.02|225.82|227.82|225.62|228.43|226.23|227.21|225.01|0
1706832600000|2024-02-02 00:10:00|227.61|225.41|227.41|225.21|227.82|225.62|227.2|225|0
1706832900000|2024-02-02 00:15:00|227.2|225|227|224.8|227.61|225.41|226.19|223.99|0
1706833200000|2024-02-02 00:20:00|227.2|225|227.81|225.61|227.81|225.61|227|224.8|0
1706833500000|2024-02-02 00:25:00|227.61|225.41|227.6|225.4|228.22|226.02|227.6|225.4|0
1706833800000|2024-02-02 00:30:00|227.5|225.3|227.8|225.6|228.01|225.81|227.4|225.2|0
1706834100000|2024-02-02 00:35:00|228.01|225.81|228.62|226.42|228.62|226.42|228.01|225.81|0
1706834400000|2024-02-02 00:40:00|228.41|226.21|228.61|226.41|228.62|226.42|228.21|226.01|0
1706834700000|2024-02-02 00:45:00|228.41|226.21|229.02|226.82|229.02|226.82|228.21|226.01|0
1706835000000|2024-02-02 00:50:00|228.82|226.62|229.83|227.63|230.04|227.84|228.71|226.51|0
1706835300000|2024-02-02 00:55:00|229.63|227.43|229.83|227.63|230.04|227.84|229.42|227.22|0
1706835600000|2024-02-02 01:00:00|230.03|227.83|229.22|227.02|230.65|228.45|229.01|226.81|0
1706835900000|2024-02-02 01:05:00|229.42|227.22|230.64|228.44|230.64|228.44|229.42|227.22|0
1706836200000|2024-02-02 01:10:00|230.44|228.24|233.51|231.31|233.51|231.31|229.82|227.62|0
1706836500000|2024-02-02 01:15:00|233.31|231.11|230.93|228.73|233.51|231.31|230.72|228.52|0
1706836800000|2024-02-02 01:20:00|230.72|228.52|231.21|229.01|231.33|229.13|230.52|228.32|0
1706837100000|2024-02-02 01:25:00|231.31|229.11|231.31|229.11|231.72|229.52|230.9|228.7|0
1706837400000|2024-02-02 01:30:00|231.21|229.21|232.85|230.85|232.85|230.85|231.21|229.21|0
1706837700000|2024-02-02 01:35:00|233.26|231.26|232.43|230.43|233.26|231.26|232.23|230.23|0
1706838000000|2024-02-02 01:40:00|232.23|230.23|232.02|230.02|232.23|230.23|231.61|229.61|0
1706838300000|2024-02-02 01:45:00|232.23|230.23|231.81|229.81|232.23|230.23|231.41|229.41|0
1706838600000|2024-02-02 01:50:00|232.02|230.02|232.63|230.63|233.04|231.04|231.81|229.81|0
1706838900000|2024-02-02 01:55:00|232.84|230.84|233.04|231.04|233.25|231.25|232.42|230.42|0
1706839200000|2024-02-02 02:00:00|232.83|230.83|232.72|230.72|233.04|231.04|232.63|230.63|0
1706839500000|2024-02-02 02:05:00|232.83|230.83|233.03|231.03|233.45|231.45|232.63|230.63|0
1706839800000|2024-02-02 02:10:00|232.83|230.83|232.01|230.01|232.83|230.83|232.01|230.01|0
1706840100000|2024-02-02 02:15:00|232.21|230.21|231.18|229.18|232.42|230.42|231.18|229.18|0
1706840400000|2024-02-02 02:20:00|230.98|228.98|231.59|229.59|231.59|229.59|230.77|228.77|0
1706840700000|2024-02-02 02:25:00|231.39|229.39|231.59|229.59|232|230|231.39|229.39|0
1706841000000|2024-02-02 02:30:00|231.79|229.79|232.2|230.2|232.41|230.41|231.79|229.79|0
1706841300000|2024-02-02 02:35:00|232.41|230.41|231.79|229.79|232.41|230.41|231.79|229.79|0
1706841600000|2024-02-02 02:40:00|231.58|229.58|232.7|230.7|232.81|230.81|231.58|229.58|0
1706841900000|2024-02-02 02:45:00|232.81|230.81|232.81|230.81|233.01|231.01|232.4|230.4|0
1706842200000|2024-02-02 02:50:00|232.6|230.6|232.4|230.4|233.01|231.01|232.4|230.4|0
1706842500000|2024-02-02 02:55:00|232.6|230.6|232.8|230.8|233.01|231.01|232.6|230.6|0
1706842800000|2024-02-02 03:00:00|233.01|231.01|232.6|230.6|233.01|231.01|232.6|230.6|0
1706843100000|2024-02-02 03:05:00|232.59|230.59|232.39|230.39|232.8|230.8|232.39|230.39|0
1706843400000|2024-02-02 03:10:00|232.59|230.59|232.18|230.18|232.59|230.59|231.98|229.98|0
1706843700000|2024-02-02 03:15:00|232.39|230.39|231.77|229.77|232.39|230.39|231.36|229.36|0
1706844000000|2024-02-02 03:20:00|231.97|229.97|231.77|229.77|231.97|229.97|231.36|229.36|0
1706844300000|2024-02-02 03:25:00|231.56|229.56|231.35|229.35|231.56|229.56|231.15|229.15|0
1706844600000|2024-02-02 03:30:00|231.56|229.56|230.53|228.53|231.56|229.56|230.53|228.53|0
1706844900000|2024-02-02 03:35:00|230.74|228.74|230.73|228.73|230.94|228.94|230.53|228.53|0
1706845200000|2024-02-02 03:40:00|230.53|228.53|230.94|228.94|231.14|229.14|230.53|228.53|0
1706845500000|2024-02-02 03:45:00|231.03|229.03|231.55|229.55|231.75|229.75|230.94|228.94|0
1706845800000|2024-02-02 03:50:00|231.34|229.34|231.34|229.34|231.55|229.55|230.93|228.93|0
1706846100000|2024-02-02 03:55:00|231.55|229.55|230.93|228.93|231.55|229.55|230.72|228.72|0
1706846400000|2024-02-02 04:00:00|230.72|228.72|230.52|228.52|230.93|228.93|230.52|228.52|0
1706846700000|2024-02-02 04:05:00|230.72|228.72|230.72|228.72|230.72|228.72|230.51|228.51|0
1706847000000|2024-02-02 04:10:00|230.51|228.51|230.51|228.51|230.51|228.51|230.31|228.31|0
1706847300000|2024-02-02 04:15:00|230.72|228.72|231.12|229.12|231.12|229.12|230.72|228.72|0
1706847600000|2024-02-02 04:20:00|231.33|229.33|230.92|228.92|231.33|229.33|230.71|228.71|0
1706847900000|2024-02-02 04:25:00|231.01|229.01|231.32|229.32|231.53|229.53|231.01|229.01|0
1706848200000|2024-02-02 04:30:00|231.53|229.53|231.32|229.32|231.53|229.53|231.32|229.32|0
1706848500000|2024-02-02 04:35:00|231.11|229.11|231.32|229.32|231.32|229.32|231.11|229.11|0
1706848800000|2024-02-02 04:40:00|231.11|229.11|230.91|228.91|231.11|229.11|230.91|228.91|0
1706849100000|2024-02-02 04:45:00|231.11|229.11|230.29|228.29|231.11|229.11|230.29|228.29|0
1706849400000|2024-02-02 04:50:00|230.09|228.09|229.67|227.67|230.09|228.09|229.47|227.47|0
1706849700000|2024-02-02 04:55:00|229.47|227.47|230.08|228.08|230.08|228.08|229.27|227.27|0
1706850000000|2024-02-02 05:00:00|229.88|227.88|229.87|227.87|230.08|228.08|229.47|227.47|0
1706850300000|2024-02-02 05:05:00|229.67|227.67|230.28|228.28|230.28|228.28|229.67|227.67|0
1706850600000|2024-02-02 05:10:00|230.48|228.48|231.1|229.1|231.3|229.3|230.48|228.48|0
1706850900000|2024-02-02 05:15:00|231.09|229.09|230.48|228.48|231.09|229.09|230.48|228.48|0
1706851200000|2024-02-02 05:20:00|230.68|228.68|230.48|228.48|230.68|228.68|230.48|228.48|0
1706851500000|2024-02-02 05:25:00|230.68|228.68|231.7|229.7|231.7|229.7|230.48|228.48|0
1706851800000|2024-02-02 05:30:00|231.91|229.91|230.68|228.68|231.91|229.91|230.27|228.27|0
1706852100000|2024-02-02 05:35:00|230.47|228.47|230.67|228.67|230.88|228.88|230.27|228.27|0
1706852400000|2024-02-02 05:40:00|230.47|228.47|230.47|228.47|230.47|228.47|230.26|228.26|0
1706852700000|2024-02-02 05:45:00|230.67|228.67|230.87|228.87|230.87|228.87|230.46|228.46|0
1706853000000|2024-02-02 05:50:00|230.67|228.67|230.46|228.46|230.87|228.87|230.26|228.26|0
1706853300000|2024-02-02 05:55:00|230.26|228.26|230.46|228.46|230.46|228.46|230.05|228.05|0
1706853600000|2024-02-02 06:00:00|230.25|228.25|230.05|228.05|230.46|228.46|229.23|227.23|0
1706853900000|2024-02-02 06:05:00|230.25|228.25|230.25|228.25|230.66|228.66|230.05|228.05|0
1706854200000|2024-02-02 06:10:00|230.35|228.35|230.86|228.86|231.06|229.06|230.25|228.25|0
1706854500000|2024-02-02 06:15:00|230.66|228.66|230.45|228.45|230.86|228.86|229.63|227.63|0
1706854800000|2024-02-02 06:20:00|230.34|228.34|230.24|228.24|230.65|228.65|229.63|227.63|0
1706855100000|2024-02-02 06:25:00|230.13|228.13|231.47|229.47|231.67|229.67|230.04|228.04|0
1706855400000|2024-02-02 06:30:00|231.67|229.67|232.28|230.28|232.49|230.49|231.26|229.26|0
1706855700000|2024-02-02 06:35:00|232.08|230.08|231.46|229.46|232.08|230.08|231.46|229.46|0
1706856000000|2024-02-02 06:40:00|231.26|229.26|231.66|229.66|231.87|229.87|231.26|229.26|0
1706856300000|2024-02-02 06:45:00|231.87|229.87|231.25|229.25|232.28|230.28|231.25|229.25|0
1706856600000|2024-02-02 06:50:00|231.66|229.66|231.66|229.66|231.87|229.87|231.66|229.66|0
1706856900000|2024-02-02 06:55:00|231.45|229.45|231.45|229.45|231.66|229.66|230.84|228.84|0
1706857200000|2024-02-02 07:00:00|231.25|229.25|229.81|227.81|231.25|229.25|229.61|227.61|0
1706857500000|2024-02-02 07:05:00|229.61|227.61|229.4|227.4|230.01|228.01|229.4|227.4|0
1706857800000|2024-02-02 07:10:00|229.6|227.6|230.42|228.42|230.83|228.83|229.6|227.6|0
1706858100000|2024-02-02 07:15:00|230.52|228.52|229.9|227.9|230.62|228.62|229.8|227.8|0
1706858400000|2024-02-02 07:20:00|229.8|227.8|230.41|228.41|231.03|229.03|229.8|227.8|0
1706858700000|2024-02-02 07:25:00|230.31|228.31|230|228|230.62|228.62|229.8|227.8|0
1706859000000|2024-02-02 07:30:00|229.8|227.8|230.2|228.2|230.41|228.41|229.59|227.59|0
1706859300000|2024-02-02 07:35:00|230|228|229.39|227.39|230.2|228.2|228.98|226.98|0
1706859600000|2024-02-02 07:40:00|229.18|227.18|229.38|227.38|229.59|227.59|228.98|226.98|0
1706859900000|2024-02-02 07:45:00|229.18|227.18|228.87|226.87|229.59|227.59|228.57|226.57|0
1706860200000|2024-02-02 07:50:00|228.97|226.97|229.38|227.38|229.38|227.38|228.56|226.56|0
1706860500000|2024-02-02 07:55:00|229.17|227.17|228.97|226.97|229.58|227.58|228.56|226.56|0
1706860800000|2024-02-02 08:00:00|228.76|226.76|227.74|225.74|229.17|227.17|227.54|225.54|0
1706861100000|2024-02-02 08:05:00|227.94|225.94|228.55|226.55|228.76|226.76|227.74|225.74|0
1706861400000|2024-02-02 08:10:00|228.35|226.35|227.74|225.74|228.55|226.55|227.33|225.33|0
1706861700000|2024-02-02 08:15:00|227.83|225.83|227.94|225.94|227.94|225.94|227.12|225.12|0
1706862000000|2024-02-02 08:20:00|228.14|226.14|229.57|227.57|229.57|227.57|227.94|225.94|0
1706862300000|2024-02-02 08:25:00|229.77|227.77|229.97|227.97|230.38|228.38|229.56|227.56|0
1706862600000|2024-02-02 08:30:00|229.77|227.77|230.58|228.58|230.79|228.79|229.15|227.15|0
1706862900000|2024-02-02 08:35:00|229.77|227.77|231.19|229.19|231.19|229.19|229.76|227.76|0
1706863200000|2024-02-02 08:40:00|230.99|228.99|232.01|230.01|232.01|230.01|230.58|228.58|0
1706863500000|2024-02-02 08:45:00|231.81|229.81|232.62|230.62|232.83|230.83|231.6|229.6|0
1706863800000|2024-02-02 08:50:00|232.83|230.83|233.03|231.03|233.86|231.86|232.62|230.62|0
1706864100000|2024-02-02 08:55:00|233.44|231.44|231.56|229.56|233.65|231.65|231.36|229.36|0
1706864400000|2024-02-02 09:00:00|231.77|229.77|233.21|231.21|233.62|231.62|231.77|229.77|0
1706864700000|2024-02-02 09:05:00|233|231|232.18|230.18|233.31|231.31|231.56|229.56|0
1706865000000|2024-02-02 09:10:00|231.97|229.97|231.76|229.76|233.2|231.2|231.76|229.76|0
1706865300000|2024-02-02 09:15:00|231.97|229.97|231.55|229.55|232.38|230.38|231.35|229.35|0
1706865600000|2024-02-02 09:20:00|231.35|229.35|230.73|228.73|231.55|229.55|230.12|228.12|0
1706865900000|2024-02-02 09:25:00|230.93|228.93|229.7|227.7|230.93|228.93|229.5|227.5|0
1706866200000|2024-02-02 09:30:00|229.5|227.5|228.88|226.88|229.7|227.7|228.27|226.27|0
1706866500000|2024-02-02 09:35:00|229.08|227.08|228.67|226.67|229.08|227.08|228.26|226.26|0
1706866800000|2024-02-02 09:40:00|228.26|226.26|227.44|225.44|228.26|226.26|227.04|225.04|0
1706867100000|2024-02-02 09:45:00|227.65|225.65|228.67|226.67|228.87|226.87|227.65|225.65|0
1706867400000|2024-02-02 09:50:00|228.87|226.87|228.26|226.26|228.87|226.87|227.85|225.85|0
1706867700000|2024-02-02 09:55:00|228.05|226.05|229.37|227.37|229.37|227.37|227.64|225.64|0
1706868000000|2024-02-02 10:00:00|229.48|227.48|228.66|226.66|229.69|227.69|228.66|226.66|0
1706868300000|2024-02-02 10:05:00|228.86|226.86|229.68|227.68|229.89|227.89|228.66|226.66|0
1706868600000|2024-02-02 10:10:00|229.89|227.89|229.88|227.88|230.09|228.09|229.57|227.57|0
1706868900000|2024-02-02 10:15:00|230.09|228.09|230.09|228.09|230.09|228.09|229.27|227.27|0
1706869200000|2024-02-02 10:20:00|229.88|227.88|229.26|227.26|230.09|228.09|228.85|226.85|0
1706869500000|2024-02-02 10:25:00|229.06|227.06|230.49|228.49|230.49|228.49|229.06|227.06|0
1706869800000|2024-02-02 10:30:00|230.29|228.29|230.69|228.69|230.9|228.9|229.87|227.87|0
1706870100000|2024-02-02 10:35:00|230.59|228.59|231.31|229.31|231.72|229.72|230.28|228.28|0
1706870400000|2024-02-02 10:40:00|231.1|229.1|230.69|228.69|231.31|229.31|230.69|228.69|0
1706870700000|2024-02-02 10:45:00|230.58|228.58|231.1|229.1|231.1|229.1|230.07|228.07|0
1706871000000|2024-02-02 10:50:00|230.89|228.89|230.27|228.27|231.1|229.1|230.27|228.27|0
1706871300000|2024-02-02 10:55:00|230.07|228.07|229.86|227.86|230.27|228.27|229.45|227.45|0
1706871600000|2024-02-02 11:00:00|229.66|227.66|229.45|227.45|229.66|227.66|228.63|226.63|0
1706871900000|2024-02-02 11:05:00|229.65|227.65|228.83|226.83|229.86|227.86|228.83|226.83|0
1706872200000|2024-02-02 11:10:00|229.04|227.04|230.26|228.26|230.26|228.26|228.93|226.93|0
1706872500000|2024-02-02 11:15:00|230.47|228.47|231.08|229.08|231.29|229.29|230.47|228.47|0
1706872800000|2024-02-02 11:20:00|231.29|229.29|230.46|228.46|231.29|229.29|230.26|228.26|0
1706873100000|2024-02-02 11:25:00|230.36|228.36|231.08|229.08|231.08|229.08|230.26|228.26|0
1706873400000|2024-02-02 11:30:00|230.87|228.87|231.9|229.9|232.31|230.31|230.87|228.87|0
1706873700000|2024-02-02 11:35:00|232.1|230.1|232.1|230.1|232.51|230.51|231.69|229.69|0
1706874000000|2024-02-02 11:40:00|231.89|229.89|232.51|230.51|232.51|230.51|231.69|229.69|0
1706874300000|2024-02-02 11:45:00|232.3|230.3|232.45|230.45|232.66|230.66|232.04|230.04|0
1706874600000|2024-02-02 11:50:00|232.35|230.35|232.86|230.86|232.86|230.86|232.25|230.25|0
1706874900000|2024-02-02 11:55:00|232.66|230.66|232.86|230.86|232.86|230.86|232.45|230.45|0
1706875200000|2024-02-02 12:00:00|233.07|231.07|233.06|231.06|233.27|231.27|232.45|230.45|0
1706875500000|2024-02-02 12:05:00|232.86|230.86|232.44|230.44|232.86|230.86|231.01|229.01|0
1706875800000|2024-02-02 12:10:00|232.24|230.24|233.83|231.83|233.83|231.83|232.24|230.24|0
1706876100000|2024-02-02 12:15:00|234.03|232.03|235.27|233.27|235.27|233.27|233.83|231.83|0
1706876400000|2024-02-02 12:20:00|235.47|233.47|235.88|233.88|235.88|233.88|234.85|232.85|0
1706876700000|2024-02-02 12:25:00|235.68|233.68|236.5|234.5|237.12|235.12|235.68|233.68|0
1706877000000|2024-02-02 12:30:00|236.29|234.29|235.26|233.26|236.5|234.5|235.05|233.05|0
1706877300000|2024-02-02 12:35:00|235.46|233.46|236.29|234.29|236.29|234.29|235.05|233.05|0
1706877600000|2024-02-02 12:40:00|236.08|234.08|236.7|234.7|236.7|234.7|235.05|233.05|0
1706877900000|2024-02-02 12:45:00|236.49|234.49|236.08|234.08|236.7|234.7|235.46|233.46|0
1706878200000|2024-02-02 12:50:00|235.87|233.87|236.07|234.07|236.07|234.07|234.84|232.84|0
1706878500000|2024-02-02 12:55:00|236.28|234.28|235.45|233.45|236.28|234.28|235.25|233.25|0
1706878800000|2024-02-02 13:00:00|235.66|233.66|236.48|234.48|236.69|234.69|234.83|232.83|0
1706879100000|2024-02-02 13:05:00|236.27|234.27|235.65|233.65|237.51|235.51|235.45|233.45|0
1706879400000|2024-02-02 13:10:00|235.45|233.45|235.24|233.24|235.86|233.86|234.83|232.83|0
1706879700000|2024-02-02 13:15:00|235.03|233.03|233.18|231.18|235.24|233.24|232.77|230.77|0
1706880000000|2024-02-02 13:20:00|233.38|231.38|232.97|230.97|233.38|231.38|232.15|230.15|0
1706880300000|2024-02-02 13:25:00|232.36|230.36|232.25|230.25|233.59|231.59|231.54|229.54|0
1706880600000|2024-02-02 13:30:00|232.15|230.15|215.13|213.13|232.15|230.15|213.59|211.59|0
1706880900000|2024-02-02 13:35:00|214.73|212.73|217.94|215.94|217.94|215.94|213.13|211.13|0
1706881200000|2024-02-02 13:40:00|217.74|215.74|222.78|220.78|223.8|221.8|217.33|215.33|0
1706881500000|2024-02-02 13:45:00|222.58|220.58|216.52|214.52|222.58|220.58|215.72|213.72|0
1706881800000|2024-02-02 13:50:00|216.32|214.32|213.22|211.22|217.53|215.53|213.22|211.22|0
1706882100000|2024-02-02 13:55:00|213.12|211.12|208.75|206.75|213.52|211.52|207.17|205.17|0
1706882400000|2024-02-02 14:00:00|208.55|206.55|207.65|205.65|210.73|208.73|205.68|203.68|0
1706882700000|2024-02-02 14:05:00|208.05|206.05|210.22|208.22|211.62|209.62|207.85|205.85|0
1706883000000|2024-02-02 14:10:00|210.02|208.02|209.03|207.03|210.22|208.22|208.04|206.04|0
1706883300000|2024-02-02 14:15:00|208.83|206.83|209.23|207.23|211.61|209.61|207.45|205.45|0
1706883600000|2024-02-02 14:20:00|209.42|207.42|206.26|204.26|209.62|207.62|206.26|204.26|0
1706883900000|2024-02-02 14:25:00|206.85|204.85|211.01|209.01|211.01|209.01|206.85|204.85|0
1706884200000|2024-02-02 14:30:00|211.21|209.21|211.31|209.31|214.6|212.6|208.62|206.62|0
1706884500000|2024-02-02 14:35:00|211.12|209.12|214.98|212.98|215.09|213.09|210.52|208.52|0
1706884800000|2024-02-02 14:40:00|215.29|213.29|215.53|213.53|217.23|215.23|211.71|209.71|0
1706885100000|2024-02-02 14:45:00|216.33|214.33|217.53|215.53|221.76|219.76|216.33|214.33|0
1706885400000|2024-02-02 14:50:00|217.13|215.13|215.36|213.36|217.13|215.13|213.16|211.16|0
1706885700000|2024-02-02 14:55:00|215.76|213.76|217.99|215.99|220.32|218.32|215.36|213.36|0
1706886000000|2024-02-02 15:00:00|219.1|217.1|217.49|215.49|219.91|217.91|216.89|214.89|0
1706886300000|2024-02-02 15:05:00|217.09|215.09|216.08|214.08|219.1|217.1|214.48|212.48|0
1706886600000|2024-02-02 15:10:00|215.68|213.68|218.89|216.89|219.3|217.3|214.48|212.48|0
1706886900000|2024-02-02 15:15:00|218.49|216.49|220.1|218.1|220.91|218.91|217.48|215.48|0
1706887200000|2024-02-02 15:20:00|220.3|218.3|224.16|222.16|224.36|222.36|218.69|216.69|0
1706887500000|2024-02-02 15:25:00|224.36|222.36|220.91|218.91|224.77|222.77|219.49|217.49|0
1706887800000|2024-02-02 15:30:00|221.51|219.51|221.11|219.11|222.12|220.12|216.87|214.87|0
1706888100000|2024-02-02 15:35:00|220.9|218.9|224.15|222.15|224.35|222.35|219.08|217.08|0
1706888400000|2024-02-02 15:40:00|224.55|222.55|232.59|230.59|233.41|231.41|224.55|222.55|0
1706888700000|2024-02-02 15:45:00|233|231|230.95|228.95|235.05|233.05|230.54|228.54|0
1706889000000|2024-02-02 15:50:00|231.15|229.15|230.33|228.33|231.56|229.56|229.52|227.52|0
1706889300000|2024-02-02 15:55:00|230.13|228.13|232.79|230.79|234.64|232.64|229.52|227.52|0
1706889600000|2024-02-02 16:00:00|233.4|231.4|230.33|228.33|234.22|232.22|228.7|226.7|0
1706889900000|2024-02-02 16:05:00|230.53|228.53|232.78|230.78|233.81|231.81|230.53|228.53|0
1706890200000|2024-02-02 16:10:00|232.99|230.99|234.63|232.63|236.07|234.07|232.58|230.58|0
1706890500000|2024-02-02 16:15:00|234.83|232.83|233.8|231.8|235.86|233.86|233.6|231.6|0
1706890800000|2024-02-02 16:20:00|233.6|231.6|232.98|230.98|234.42|232.42|231.55|229.55|0
1706891100000|2024-02-02 16:25:00|233.08|231.08|238.95|236.95|239.15|237.15|231.95|229.95|0
1706891400000|2024-02-02 16:30:00|238.74|236.74|241.67|239.67|242.28|240.28|238.74|236.74|0
1706891700000|2024-02-02 16:35:00|241.47|239.47|244.17|242.17|244.17|242.17|240.84|238.84|0
1706892000000|2024-02-02 16:40:00|244.59|242.59|245.52|243.52|246.47|244.47|243.13|241.13|0
1706892300000|2024-02-02 16:45:00|245.63|243.63|247.3|245.3|248.34|246.34|245|243|0
1706892600000|2024-02-02 16:50:00|247.51|245.51|248.29|246.29|249.4|247.4|247.09|245.09|0
1706892900000|2024-02-02 16:55:00|248.08|246.08|245.58|243.58|248.71|246.71|243.92|241.92|0
1706893200000|2024-02-02 17:00:00|245.37|243.37|245.58|243.58|247.66|245.66|244.95|242.95|0
1706893500000|2024-02-02 17:05:00|245.78|243.78|244.12|242.12|247.66|245.66|243.91|241.91|0
1706893800000|2024-02-02 17:10:00|243.91|241.91|242.56|240.56|245.99|243.99|241.52|239.52|0
1706894100000|2024-02-02 17:15:00|241.94|239.94|246.32|244.32|246.32|244.32|241.32|239.32|0
1706894400000|2024-02-02 17:20:00|246.53|244.53|245.48|243.48|246.53|244.53|244.44|242.44|0
1706894700000|2024-02-02 17:25:00|245.69|243.69|252.34|250.34|252.76|250.76|244.44|242.44|0
1706895000000|2024-02-02 17:30:00|252.55|250.55|251.5|249.5|254.65|252.65|251.5|249.5|0
1706895300000|2024-02-02 17:35:00|251.71|249.71|254.42|252.42|254.86|252.86|251.71|249.71|0
1706895600000|2024-02-02 17:40:00|254.63|252.63|238.82|236.82|254.63|252.63|237.17|235.17|0
1706895900000|2024-02-02 17:45:00|237.17|235.17|241.32|239.32|242.24|240.24|234.92|232.92|0
1706896200000|2024-02-02 17:50:00|241.11|239.11|239.92|237.92|241.32|239.32|235.8|233.8|0
1706896500000|2024-02-02 17:55:00|239.72|237.72|245.95|243.95|245.95|243.95|239.1|237.1|0
1706896800000|2024-02-02 18:00:00|245.74|243.74|248.45|246.45|248.67|246.67|245.74|243.74|0
1706897100000|2024-02-02 18:05:00|248.66|246.66|245.53|243.53|250.97|248.97|244.9|242.9|0
1706897400000|2024-02-02 18:10:00|245.94|243.94|248.87|246.87|249.29|247.29|245.94|243.94|0
1706897700000|2024-02-02 18:15:00|249.08|247.08|251.56|249.56|252.61|250.61|247.82|245.82|0
1706898000000|2024-02-02 18:20:00|251.98|249.98|252.81|250.81|253.86|251.86|249.04|247.04|0
1706898300000|2024-02-02 18:25:00|253.02|251.02|247.37|245.37|253.02|251.02|245.5|243.5|0
1706898600000|2024-02-02 18:30:00|247.16|245.16|247.16|245.16|248.62|246.62|245.7|243.7|0
1706898900000|2024-02-02 18:35:00|247.58|245.58|249.03|247.03|249.87|247.87|243.83|241.83|0
1706899200000|2024-02-02 18:40:00|249.24|247.24|250.71|248.71|251.54|249.54|248.62|246.62|0
1706899500000|2024-02-02 18:45:00|250.92|248.92|250.91|248.91|252.59|250.59|248.4|246.4|0
1706899800000|2024-02-02 18:50:00|251.12|249.12|251.54|249.54|253.01|251.01|249.45|247.45|0
1706900100000|2024-02-02 18:55:00|251.33|249.33|251.96|249.96|253.01|251.01|250.49|248.49|0
1706900400000|2024-02-02 19:00:00|252.38|250.38|255.82|253.82|257.72|255.72|252.38|250.38|0
1706900700000|2024-02-02 19:05:00|255.61|253.61|256.66|254.66|257.3|255.3|254.56|252.56|0
1706901000000|2024-02-02 19:10:00|257.08|255.08|258.77|256.77|260.25|258.25|256.03|254.03|0
1706901300000|2024-02-02 19:15:00|258.56|256.56|258.52|256.52|262.11|260.11|257.93|255.93|0
1706901600000|2024-02-02 19:20:00|258.73|256.73|259.57|257.57|259.79|257.79|256|254|0
1706901900000|2024-02-02 19:25:00|259.36|257.36|258.52|256.52|259.57|257.57|257.04|255.04|0
1706902200000|2024-02-02 19:30:00|259.15|257.15|262.32|260.32|262.32|260.32|258.09|256.09|0
1706902500000|2024-02-02 19:35:00|263.16|261.16|263.16|261.16|263.59|261.59|261.47|259.47|0
1706902800000|2024-02-02 19:40:00|263.37|261.37|263.37|261.37|265.07|263.07|262.95|260.95|0
1706903100000|2024-02-02 19:45:00|262.52|260.52|264|262|264.85|262.85|262.1|260.1|0
1706903400000|2024-02-02 19:50:00|263.79|261.79|262.54|260.54|264.64|262.64|260.83|258.83|0
1706903700000|2024-02-02 19:55:00|262.76|260.76|264.24|262.24|264.67|262.67|260|258|0
1706904000000|2024-02-02 20:00:00|264.67|262.67|263.18|261.18|264.67|262.67|261.06|259.06|0
1706904300000|2024-02-02 20:05:00|262.96|260.96|265.09|263.09|265.52|263.52|262.33|260.33|0
1706904600000|2024-02-02 20:10:00|265.3|263.3|263.6|261.6|267.44|265.44|263.38|261.38|0
1706904900000|2024-02-02 20:15:00|263.38|261.38|264.87|262.87|265.08|263.08|263.38|261.38|0
1706905200000|2024-02-02 20:20:00|264.45|262.45|260.83|258.83|265.3|263.3|259.99|257.99|0
1706905500000|2024-02-02 20:25:00|260.62|258.62|265.76|263.76|265.76|263.76|260.44|258.44|0
1706905800000|2024-02-02 20:30:00|265.55|263.55|260.22|258.22|265.76|263.76|258.95|256.95|0
1706906100000|2024-02-02 20:35:00|260.43|258.43|259.4|257.4|261.92|259.92|257.89|255.89|0
1706906400000|2024-02-02 20:40:00|258.97|256.97|257.06|255.06|259.82|257.82|257.06|255.06|0
1706906700000|2024-02-02 20:45:00|256.64|254.64|257.7|255.7|258.33|256.33|255.16|253.16|0
1706907000000|2024-02-02 20:50:00|257.91|255.91|260.24|258.24|260.67|258.67|256.63|254.63|0
1706907300000|2024-02-02 20:55:00|260.67|258.67|251.99|249.99|262.37|260.37|251.57|249.57|0
1706907600000|2024-02-02 21:00:00|251.57|249.57|248.63|246.63|251.57|249.57|245.08|243.08|0
1706907900000|2024-02-02 21:05:00|248.84|246.84|249.94|247.94|250.94|248.94|248.84|246.84|0
1706908200000|2024-02-02 21:10:00|249.73|247.73|249.94|247.94|250.15|248.15|249.1|247.1|0
1707096000000|2024-02-05 01:20:00|240.1|237.9|240.92|238.72|241.13|238.93|239.99|237.79|0
1707096300000|2024-02-05 01:25:00|240.82|238.62|240.51|238.31|240.82|238.62|239.47|237.27|0
1707105600000|2024-02-05 04:00:00|240.32|238.32|240.32|238.32|240.32|238.32|240.32|238.32|0
1707105900000|2024-02-05 04:05:00|240.12|238.12|240.53|238.53|240.53|238.53|239.91|237.91|0
1707106200000|2024-02-05 04:10:00|240.63|238.63|240.52|238.52|240.94|238.94|240.52|238.52|0
1707106500000|2024-02-05 04:15:00|240.73|238.73|240.73|238.73|241.14|239.14|240.73|238.73|0
1707106800000|2024-02-05 04:20:00|240.52|238.52|240.52|238.52|240.73|238.73|240.31|238.31|0
1707107100000|2024-02-05 04:25:00|240.31|238.31|240.52|238.52|240.52|238.52|240.31|238.31|0
1707107400000|2024-02-05 04:30:00|240.41|238.41|240.1|238.1|240.52|238.52|240.1|238.1|0
1707107700000|2024-02-05 04:35:00|240.31|238.31|240.1|238.1|240.31|238.31|240.1|238.1|0
1707108000000|2024-02-05 04:40:00|239.89|237.89|239.89|237.89|240.1|238.1|239.89|237.89|0
1707108300000|2024-02-05 04:45:00|240.09|238.09|240.51|238.51|240.51|238.51|239.89|237.89|0
1707108600000|2024-02-05 04:50:00|240.5|238.5|240.92|238.92|240.92|238.92|240.3|238.3|0
1707108900000|2024-02-05 04:55:00|240.91|238.91|241.12|239.12|241.12|239.12|240.91|238.91|0
1707109200000|2024-02-05 05:00:00|240.91|238.91|241.12|239.12|241.74|239.74|240.91|238.91|0
1707109500000|2024-02-05 05:05:00|241.33|239.33|241.32|239.32|241.33|239.33|240.7|238.7|0
1707109800000|2024-02-05 05:10:00|241.22|239.22|241.94|239.94|241.94|239.94|240.91|238.91|0
1707110100000|2024-02-05 05:15:00|242.04|240.04|243.19|241.19|243.19|241.19|241.94|239.94|0
1707110400000|2024-02-05 05:20:00|242.98|240.98|242.56|240.56|243.19|241.19|242.56|240.56|0
1707110700000|2024-02-05 05:25:00|242.77|240.77|242.35|240.35|242.97|240.97|242.35|240.35|0
1707111000000|2024-02-05 05:30:00|242.14|240.14|241.31|239.31|242.56|240.56|241.1|239.1|0
1707111300000|2024-02-05 05:35:00|241.52|239.52|241.51|239.51|241.72|239.72|241.31|239.31|0
1707111600000|2024-02-05 05:40:00|241.31|239.31|241.72|239.72|241.72|239.72|241.31|239.31|0
1707111900000|2024-02-05 05:45:00|241.93|239.93|241.92|239.92|242.13|240.13|241.51|239.51|0
1707112200000|2024-02-05 05:50:00|241.72|239.72|242.13|240.13|242.13|240.13|241.72|239.72|0
1707112500000|2024-02-05 05:55:00|242.23|240.23|242.33|240.33|242.75|240.75|242.13|240.13|0
1707112800000|2024-02-05 06:00:00|242.54|240.54|243.58|241.58|243.58|241.58|242.33|240.33|0
1707113100000|2024-02-05 06:05:00|243.79|241.79|243.58|241.58|243.79|241.79|243.16|241.16|0
1707113400000|2024-02-05 06:10:00|243.78|241.78|243.16|241.16|243.99|241.99|243.16|241.16|0
1707113700000|2024-02-05 06:15:00|242.95|240.95|242.95|240.95|243.36|241.36|242.95|240.95|0
1707114000000|2024-02-05 06:20:00|243.15|241.15|243.57|241.57|243.57|241.57|243.15|241.15|0
1707114300000|2024-02-05 06:25:00|243.98|241.98|244.19|242.19|244.4|242.4|243.57|241.57|0
1707114600000|2024-02-05 06:30:00|244.29|242.29|244.19|242.19|244.4|242.4|243.56|241.56|0
1707114900000|2024-02-05 06:35:00|243.98|241.98|243.56|241.56|243.98|241.98|243.56|241.56|0
1707115200000|2024-02-05 06:40:00|243.35|241.35|243.14|241.14|243.56|241.56|242.73|240.73|0
1707115500000|2024-02-05 06:45:00|243.35|241.35|243.55|241.55|243.97|241.97|243.35|241.35|0
1707115800000|2024-02-05 06:50:00|243.35|241.35|243.76|241.76|243.76|241.76|243.14|241.14|0
1707116100000|2024-02-05 06:55:00|243.65|241.65|243.55|241.55|243.97|241.97|243.34|241.34|0
1707116400000|2024-02-05 07:00:00|243.76|241.76|243.75|241.75|244.59|242.59|243.34|241.34|0
1707116700000|2024-02-05 07:05:00|243.55|241.55|243.13|241.13|243.55|241.55|242.92|240.92|0
1707117000000|2024-02-05 07:10:00|242.92|240.92|243.33|241.33|243.54|241.54|242.92|240.92|0
1707117300000|2024-02-05 07:15:00|243.13|241.13|243.75|241.75|243.96|241.96|242.92|240.92|0
1707117600000|2024-02-05 07:20:00|243.54|241.54|243.64|241.64|243.75|241.75|243.33|241.33|0
1707117900000|2024-02-05 07:25:00|243.54|241.54|243.53|241.53|243.95|241.95|243.33|241.33|0
1707118200000|2024-02-05 07:30:00|243.33|241.33|243.32|241.32|243.53|241.53|242.7|240.7|0
1707118500000|2024-02-05 07:35:00|243.42|241.42|244.15|242.15|244.57|242.57|243.32|241.32|0
1707118800000|2024-02-05 07:40:00|243.94|241.94|245.19|243.19|245.19|243.19|243.94|241.94|0
1707119100000|2024-02-05 07:45:00|245.4|243.4|244.36|242.36|245.4|243.4|243.94|241.94|0
1707119400000|2024-02-05 07:50:00|244.46|242.46|244.24|242.24|244.56|242.56|243.52|241.52|0
1707119700000|2024-02-05 07:55:00|244.35|242.35|242.06|240.06|244.35|242.35|242.06|240.06|0
1707120000000|2024-02-05 08:00:00|241.65|239.65|242.68|240.68|242.68|240.68|241.02|239.02|0
1707120300000|2024-02-05 08:05:00|243.1|241.1|244.55|242.55|244.55|242.55|243.1|241.1|0
1707120600000|2024-02-05 08:10:00|244.45|242.45|245.18|243.18|246.01|244.01|244.34|242.34|0
1707120900000|2024-02-05 08:15:00|245.39|243.39|245.38|243.38|245.59|243.59|244.13|242.13|0
1707121200000|2024-02-05 08:20:00|245.59|243.59|245.39|243.39|246.01|244.01|244.96|242.96|0
1707121500000|2024-02-05 08:25:00|245.6|243.6|246.22|244.22|246.43|244.43|245.39|243.39|0
1707121800000|2024-02-05 08:30:00|246.43|244.43|246.22|244.22|246.64|244.64|245.18|243.18|0
1707122100000|2024-02-05 08:35:00|246.01|244.01|244.97|242.97|246.11|244.11|244.34|242.34|0
1707122400000|2024-02-05 08:40:00|245.07|243.07|245.38|243.38|245.8|243.8|244.76|242.76|0
1707122700000|2024-02-05 08:45:00|245.17|243.17|246|244|246.63|244.63|244.96|242.96|0
1707123000000|2024-02-05 08:50:00|246.21|244.21|244.75|242.75|246.21|244.21|244.64|242.64|0
1707123300000|2024-02-05 08:55:00|244.54|242.54|245.16|243.16|245.16|243.16|244.33|242.33|0
1707123600000|2024-02-05 09:00:00|245.06|243.06|244.74|242.74|246|244|244.33|242.33|0
1707123900000|2024-02-05 09:05:00|244.95|242.95|243.91|241.91|245.16|243.16|243.91|241.91|0
1707124200000|2024-02-05 09:10:00|244.01|242.01|244.74|242.74|244.74|242.74|243.91|241.91|0
1707124500000|2024-02-05 09:15:00|244.63|242.63|241.42|239.42|244.63|242.63|241.21|239.21|0
1707124800000|2024-02-05 09:20:00|241.21|239.21|241.62|239.62|242.04|240.04|241.21|239.21|0
1707125100000|2024-02-05 09:25:00|241.21|239.21|240.15|238.15|242.03|240.03|239.63|237.63|0
1707125400000|2024-02-05 09:30:00|239.73|237.73|240.56|238.56|240.98|238.98|239.73|237.73|0
1707125700000|2024-02-05 09:35:00|240.15|238.15|240.35|238.35|240.77|238.77|239.52|237.52|0
1707126000000|2024-02-05 09:40:00|240.56|238.56|241.18|239.18|241.39|239.39|240.56|238.56|0
1707126300000|2024-02-05 09:45:00|240.97|238.97|239.1|237.1|241.39|239.39|238.89|236.89|0
1707126600000|2024-02-05 09:50:00|239.31|237.31|238.06|236.06|239.52|237.52|237.44|235.44|0
1707126900000|2024-02-05 09:55:00|238.27|236.27|239.1|237.1|239.3|237.3|237.86|235.86|0
1707127200000|2024-02-05 10:00:00|239.3|237.3|241.38|239.38|241.59|239.59|239.3|237.3|0
1707127500000|2024-02-05 10:05:00|241.79|239.79|240.34|238.34|242|240|240.13|238.13|0
1707127800000|2024-02-05 10:10:00|240.54|238.54|240.96|238.96|241.17|239.17|240.13|238.13|0
1707128100000|2024-02-05 10:15:00|241.16|239.16|241.58|239.58|241.58|239.58|240.96|238.96|0
1707128400000|2024-02-05 10:20:00|241.79|239.79|242.83|240.83|242.83|240.83|241.37|239.37|0
1707128700000|2024-02-05 10:25:00|243.03|241.03|242.61|240.61|243.03|241.03|242.2|240.2|0
1707129000000|2024-02-05 10:30:00|242.82|240.82|244.91|242.91|244.91|242.91|242.82|240.82|0
1707129300000|2024-02-05 10:35:00|244.7|242.7|245.32|243.32|245.53|243.53|243.86|241.86|0
1707129600000|2024-02-05 10:40:00|245.12|243.12|244.9|242.9|245.53|243.53|244.28|242.28|0
1707129900000|2024-02-05 10:45:00|244.79|242.79|244.48|242.48|244.9|242.9|244.17|242.17|0
1707130200000|2024-02-05 10:50:00|244.69|242.69|245.74|243.74|245.74|243.74|244.48|242.48|0
1707130500000|2024-02-05 10:55:00|245.53|243.53|244.27|242.27|245.53|243.53|243.64|241.64|0
1707130800000|2024-02-05 11:00:00|244.48|242.48|243.22|241.22|244.48|242.48|243.01|241.01|0
1707131100000|2024-02-05 11:05:00|243.01|241.01|243.85|241.85|243.85|241.85|243.01|241.01|0
1707131400000|2024-02-05 11:10:00|243.95|241.95|243.43|241.43|244.47|242.47|243.43|241.43|0
1707131700000|2024-02-05 11:15:00|243.32|241.32|244.05|242.05|244.26|242.26|243.21|241.21|0
1707132000000|2024-02-05 11:20:00|243.94|241.94|244.26|242.26|244.47|242.47|243.84|241.84|0
1707132300000|2024-02-05 11:25:00|244.46|242.46|243.42|241.42|244.88|242.88|243.42|241.42|0
1707132600000|2024-02-05 11:30:00|243.21|241.21|243.83|241.83|244.88|242.88|243.1|241.1|0
1707132900000|2024-02-05 11:35:00|243.62|241.62|243.62|241.62|244.04|242.04|243.2|241.2|0
1707133200000|2024-02-05 11:40:00|243.83|241.83|243.2|241.2|244.04|242.04|243.2|241.2|0
1707133500000|2024-02-05 11:45:00|243.3|241.3|244.03|242.03|244.24|242.24|242.57|240.57|0
1707133800000|2024-02-05 11:50:00|243.82|241.82|242.99|240.99|244.03|242.03|242.99|240.99|0
1707134100000|2024-02-05 11:55:00|243.09|241.09|242.78|240.78|243.61|241.61|242.57|240.57|0
1707134400000|2024-02-05 12:00:00|242.36|240.36|241.94|239.94|242.36|240.36|241.32|239.32|0
1707134700000|2024-02-05 12:05:00|242.15|240.15|243.61|241.61|243.61|241.61|241.52|239.52|0
1707135000000|2024-02-05 12:10:00|243.6|241.6|244.86|242.86|244.96|242.96|243.19|241.19|0
1707135300000|2024-02-05 12:15:00|244.44|242.44|245.06|243.06|245.27|243.27|244.44|242.44|0
1707135600000|2024-02-05 12:20:00|245.27|243.27|245.91|243.91|246.75|244.75|245.06|243.06|0
1707135900000|2024-02-05 12:25:00|245.7|243.7|244.23|242.23|245.7|243.7|243.81|241.81|0
1707136200000|2024-02-05 12:30:00|244.44|242.44|245.07|243.07|245.07|243.07|243.6|241.6|0
1707136500000|2024-02-05 12:35:00|245.06|243.06|245.9|243.9|246.53|244.53|245.06|243.06|0
1707136800000|2024-02-05 12:40:00|246.11|244.11|245.69|243.69|246.63|244.63|245.48|243.48|0
1707137100000|2024-02-05 12:45:00|245.58|243.58|245.06|243.06|245.79|243.79|244.64|242.64|0
1707137400000|2024-02-05 12:50:00|245.27|243.27|246.52|244.52|246.52|244.52|245.27|243.27|0
1707137700000|2024-02-05 12:55:00|246.73|244.73|245.68|243.68|246.73|244.73|245.68|243.68|0
1707138000000|2024-02-05 13:00:00|245.47|243.47|244.84|242.84|246.31|244.31|244.63|242.63|0
1707138300000|2024-02-05 13:05:00|244.73|242.73|244.42|242.42|245.68|243.68|244.21|242.21|0
1707138600000|2024-02-05 13:10:00|244.21|242.21|244.83|242.83|245.05|243.05|244.21|242.21|0
1707138900000|2024-02-05 13:15:00|244.94|242.94|245.25|243.25|245.25|243.25|243.79|241.79|0
1707139200000|2024-02-05 13:20:00|245.04|243.04|241.07|239.07|245.25|243.25|240.03|238.03|0
1707139500000|2024-02-05 13:25:00|240.86|238.86|240.03|238.03|241.28|239.28|239.61|237.61|0
1707139800000|2024-02-05 13:30:00|239.82|237.82|240.02|238.02|240.86|238.86|239.81|237.81|0
1707140100000|2024-02-05 13:35:00|239.91|237.91|238.98|236.98|239.91|237.91|238.57|236.57|0
1707140400000|2024-02-05 13:40:00|239.19|237.19|239.08|237.08|239.19|237.19|238.15|236.15|0
1707140700000|2024-02-05 13:45:00|239.19|237.19|240.01|238.01|240.22|238.22|238.77|236.77|0
1707141000000|2024-02-05 13:50:00|239.81|237.81|238.56|236.56|240.01|238.01|238.56|236.56|0
1707141300000|2024-02-05 13:55:00|238.76|236.76|237.32|235.32|238.76|236.76|236.07|234.07|0
1707141600000|2024-02-05 14:00:00|237.53|235.53|238.36|236.36|238.57|236.57|236.48|234.48|0
1707141900000|2024-02-05 14:05:00|238.15|236.15|236.9|234.9|238.35|236.35|236.79|234.79|0
1707142200000|2024-02-05 14:10:00|237.1|235.1|238.98|236.98|239.19|237.19|237.1|235.1|0
1707142500000|2024-02-05 14:15:00|238.77|236.77|240.23|238.23|240.33|238.33|238.77|236.77|0
1707142800000|2024-02-05 14:20:00|240.43|238.43|240.85|238.85|241.27|239.27|239.91|237.91|0
1707143100000|2024-02-05 14:25:00|241.06|239.06|243.78|241.78|243.78|241.78|240.22|238.22|0
1707143400000|2024-02-05 14:30:00|243.57|241.57|242.19|240.19|243.57|241.57|238.44|236.44|0
1707143700000|2024-02-05 14:35:00|241.98|239.98|239.27|237.27|241.98|239.98|237.6|235.6|0
1707144000000|2024-02-05 14:40:00|238.85|236.85|239.89|237.89|240.1|238.1|237.19|235.19|0
1707144300000|2024-02-05 14:45:00|240.1|238.1|240.11|238.11|242.39|240.39|239.07|237.07|0
1707144600000|2024-02-05 14:50:00|240.32|238.32|239.9|237.9|240.32|238.32|237.81|235.81|0
1707144900000|2024-02-05 14:55:00|239.69|237.69|241.25|239.25|241.78|239.78|239.48|237.48|0
1707145200000|2024-02-05 15:00:00|241.46|239.46|231.38|229.38|241.46|239.46|231.38|229.38|0
1707145500000|2024-02-05 15:05:00|231.79|229.79|231.17|229.17|234.69|232.69|230.35|228.35|0
1707145800000|2024-02-05 15:10:00|231.38|229.38|229|227|232.41|230.41|227.45|225.45|0
1707146100000|2024-02-05 15:15:00|228.79|226.79|222.45|220.45|229|227|218.97|216.97|0
1707146400000|2024-02-05 15:20:00|221.43|219.43|221.63|219.63|223.26|221.26|219.61|217.61|0
1707146700000|2024-02-05 15:25:00|221.43|219.43|224.07|222.07|224.69|222.69|221.43|219.43|0
1707147000000|2024-02-05 15:30:00|223.67|221.67|223.05|221.05|224.89|222.89|222.24|220.24|0
1707147300000|2024-02-05 15:35:00|223.26|221.26|222.64|220.64|224.89|222.89|222.44|220.44|0
1707147600000|2024-02-05 15:40:00|222.85|220.85|216.76|214.76|222.85|220.85|215.76|213.76|0
1707147900000|2024-02-05 15:45:00|216.16|214.16|219.19|217.19|219.19|217.19|215.15|213.15|0
1707148200000|2024-02-05 15:50:00|219.39|217.39|218.98|216.98|219.99|217.99|217.77|215.77|0
1707148500000|2024-02-05 15:55:00|219.18|217.18|219.58|217.58|220.19|218.19|217.97|215.97|0
1707148800000|2024-02-05 16:00:00|219.79|217.79|219.99|217.99|220.6|218.6|218.57|216.57|0
1707149100000|2024-02-05 16:05:00|220.19|218.19|223.94|221.94|224.35|222.35|220.19|218.19|0
1707149400000|2024-02-05 16:10:00|224.14|222.14|225.57|223.57|225.57|223.57|223.12|221.12|0
1707149700000|2024-02-05 16:15:00|225.37|223.37|226.59|224.59|226.8|224.8|224.75|222.75|0
1707150000000|2024-02-05 16:20:00|226.8|224.8|223.31|221.31|227.21|225.21|222.91|220.91|0
1707150300000|2024-02-05 16:25:00|223.11|221.11|223.45|221.45|224.34|222.34|222.7|220.7|0
1707150600000|2024-02-05 16:30:00|223.65|221.65|227.94|225.94|228.15|226.15|223.65|221.65|0
1707150900000|2024-02-05 16:35:00|227.53|225.53|227.32|225.32|228.35|226.35|226.3|224.3|0
1707151200000|2024-02-05 16:40:00|227.12|225.12|225.68|223.68|227.12|225.12|223.63|221.63|0
1707151500000|2024-02-05 16:45:00|225.88|223.88|227.52|225.52|228.14|226.14|225.88|223.88|0
1707151800000|2024-02-05 16:50:00|227.32|225.32|227.73|225.73|228.76|226.76|226.49|224.49|0
1707152100000|2024-02-05 16:55:00|227.31|225.31|229.58|227.58|229.99|227.99|227.31|225.31|0
1707152400000|2024-02-05 17:00:00|229.79|227.79|230.2|228.2|230.61|228.61|228.96|226.96|0
1707152700000|2024-02-05 17:05:00|230.4|228.4|231.64|229.64|232.27|230.27|230.2|228.2|0
1707153000000|2024-02-05 17:10:00|231.85|229.85|232.68|230.68|233.51|231.51|231.64|229.64|0
1707153300000|2024-02-05 17:15:00|232.47|230.47|232.88|230.88|233.92|231.92|232.47|230.47|0
1707153600000|2024-02-05 17:20:00|233.09|231.09|233.53|231.53|233.95|231.95|230.19|228.19|0
1707153900000|2024-02-05 17:25:00|233.74|231.74|234.57|232.57|234.57|232.57|232.7|230.7|0
1707154200000|2024-02-05 17:30:00|235.2|233.2|236.34|234.34|237.08|235.08|235.2|233.2|0
1707154500000|2024-02-05 17:35:00|236.45|234.45|239.18|237.18|239.81|237.81|236.03|234.03|0
1707154800000|2024-02-05 17:40:00|239.6|237.6|239.17|237.17|240.02|238.02|238.34|236.34|0
1707155100000|2024-02-05 17:45:00|239.38|237.38|237.7|235.7|239.38|237.38|236.45|234.45|0
1707155400000|2024-02-05 17:50:00|237.91|235.91|236.86|234.86|238.12|236.12|235.61|233.61|0
1707155700000|2024-02-05 17:55:00|236.65|234.65|237.07|235.07|238.12|236.12|236.23|234.23|0
1707156000000|2024-02-05 18:00:00|237.28|235.28|236.65|234.65|237.28|235.28|234.35|232.35|0
1707156300000|2024-02-05 18:05:00|236.86|234.86|238.32|236.32|238.74|236.74|236.02|234.02|0
1707156600000|2024-02-05 18:10:00|238.53|236.53|241.05|239.05|241.05|239.05|237.69|235.69|0
1707156900000|2024-02-05 18:15:00|240.63|238.63|238.74|236.74|240.63|238.63|237.27|235.27|0
1707157200000|2024-02-05 18:20:00|238.95|236.95|236.64|234.64|239.16|237.16|236.01|234.01|0
1707157500000|2024-02-05 18:25:00|236.43|234.43|233.5|231.5|236.84|234.84|233.5|231.5|0
1707157800000|2024-02-05 18:30:00|233.29|231.29|236|234|236|234|233.29|231.29|0
1707158100000|2024-02-05 18:35:00|236.21|234.21|236.63|234.63|237.89|235.89|234.96|232.96|0
1707158400000|2024-02-05 18:40:00|237.05|235.05|237.05|235.05|237.26|235.26|234.54|232.54|0
1707158700000|2024-02-05 18:45:00|237.25|235.25|237.25|235.25|238.51|236.51|237.04|235.04|0
1707159000000|2024-02-05 18:50:00|237.46|235.46|236.41|234.41|238.09|236.09|235.58|233.58|0
1707159300000|2024-02-05 18:55:00|236.2|234.2|237.88|235.88|238.09|236.09|234.95|232.95|0
1707159600000|2024-02-05 19:00:00|237.67|235.67|236.62|234.62|238.09|236.09|235.57|233.57|0
1707159900000|2024-02-05 19:05:00|236.83|234.83|238.5|236.5|239.55|237.55|235.78|233.78|0
1707160200000|2024-02-05 19:10:00|238.92|236.92|237.45|235.45|239.13|237.13|237.24|235.24|0
1707160500000|2024-02-05 19:15:00|237.24|235.24|237.24|235.24|238.71|236.71|236.4|234.4|0
1707160800000|2024-02-05 19:20:00|237.03|235.03|239.76|237.76|240.18|238.18|236.61|234.61|0
1707161100000|2024-02-05 19:25:00|239.97|237.97|240.39|238.39|241.23|239.23|239.12|237.12|0
1707161400000|2024-02-05 19:30:00|240.6|238.6|243.55|241.55|243.55|241.55|240.17|238.17|0
1707161700000|2024-02-05 19:35:00|243.34|241.34|243.76|241.76|245.88|243.88|242.91|240.91|0
1707162000000|2024-02-05 19:40:00|243.97|241.97|244.39|242.39|245.46|243.46|243.33|241.33|0
1707162300000|2024-02-05 19:45:00|244.5|242.5|245.66|243.66|246.52|244.52|244.39|242.39|0
1707162600000|2024-02-05 19:50:00|245.88|243.88|245.24|243.24|246.09|244.09|243.76|241.76|0
1707162900000|2024-02-05 19:55:00|245.02|243.02|245.02|243.02|245.66|243.66|243.96|241.96|0
1707163200000|2024-02-05 20:00:00|244.81|242.81|241.63|239.63|245.23|243.23|241.63|239.63|0
1707163500000|2024-02-05 20:05:00|241.84|239.84|238.47|236.47|242.9|240.9|237.63|235.63|0
1707163800000|2024-02-05 20:10:00|238.68|236.68|234.8|232.8|239.52|237.52|234.8|232.8|0
1707164100000|2024-02-05 20:15:00|234.7|232.7|237|235|238.15|236.15|233.24|231.24|0
1707164400000|2024-02-05 20:20:00|236.79|234.79|239.1|237.1|239.52|237.52|235.95|233.95|0
1707164700000|2024-02-05 20:25:00|239.52|237.52|242.47|240.47|242.89|240.89|238.88|236.88|0
1707165000000|2024-02-05 20:30:00|242.68|240.68|243.95|241.95|244.16|242.16|240.78|238.78|0
1707165300000|2024-02-05 20:35:00|244.16|242.16|238.54|236.54|245.26|243.26|238.33|236.33|0
1707165600000|2024-02-05 20:40:00|238.97|236.97|236.22|234.22|239.18|237.18|236.22|234.22|0
1707165900000|2024-02-05 20:45:00|236.01|234.01|235.38|233.38|239.39|237.39|235.38|233.38|0
1707166200000|2024-02-05 20:50:00|235.17|233.17|238.11|236.11|240.23|238.23|235.17|233.17|0
1707166500000|2024-02-05 20:55:00|237.9|235.9|232.44|230.44|240.86|238.86|232.44|230.44|0
1707166800000|2024-02-05 21:00:00|232.02|230.02|230.86|228.86|232.02|230.02|227.64|225.64|0
1707167100000|2024-02-05 21:05:00|231.39|229.39|231.39|229.39|232.43|230.43|231.18|229.18|0
1707167400000|2024-02-05 21:10:00|231.49|229.49|230.55|228.55|231.8|229.8|230.13|228.13|0
1707167700000|2024-02-05 21:15:00|230.86|228.66|230.18|227.98|230.86|228.66|230|227.8|0
1707168000000|2024-02-05 21:20:00|230.39|228.19|230.18|227.98|230.6|228.4|230.18|227.98|0
1707168300000|2024-02-05 21:25:00|230.39|228.19|229.97|227.77|230.6|228.4|229.97|227.77|0
1707168600000|2024-02-05 21:30:00|229.76|227.56|229.13|226.93|229.76|227.56|228.71|226.51|0
1707168900000|2024-02-05 21:35:00|229.02|226.82|229.34|227.14|229.55|227.35|228.92|226.72|0
1707169200000|2024-02-05 21:40:00|229.44|227.24|229.75|227.55|229.96|227.76|229.44|227.24|0
1707169500000|2024-02-05 21:45:00|229.96|227.76|229.54|227.34|229.96|227.76|229.54|227.34|0
1707169800000|2024-02-05 21:50:00|229.33|227.13|229.96|227.76|230.17|227.97|229.33|227.13|0
1707170100000|2024-02-05 21:55:00|230.17|227.97|230.47|228.27|230.79|228.59|229.95|227.75|0
1707170400000|2024-02-05 22:00:00|230.77|228.57|230.52|228.32|230.8|228.6|230.52|228.32|0
1707170700000|2024-02-05 22:05:00|230.61|228.41|230.7|228.5|230.7|228.5|230.43|228.23|0
1707171000000|2024-02-05 22:10:00|230.63|228.43|230.48|228.28|230.7|228.5|230.45|228.25|0
1707171300000|2024-02-05 22:15:00|230.36|228.16|230.51|228.31|230.51|228.31|230.24|228.04|0
1707171600000|2024-02-05 22:20:00|230.48|228.28|230.57|228.37|230.57|228.37|230.35|228.15|0
1707171900000|2024-02-05 22:25:00|230.48|228.28|230.47|228.27|230.53|228.33|230.47|228.27|0
1707172200000|2024-02-05 22:30:00|230.57|228.37|230.2|228|230.62|228.42|229.93|227.73|0
1707172500000|2024-02-05 22:35:00|230.14|227.94|230.25|228.05|230.25|228.05|230.14|227.94|0
1707172800000|2024-02-05 22:40:00|230.28|228.08|230.62|228.42|230.62|228.42|230.28|228.08|0
1707173100000|2024-02-05 22:45:00|230.56|228.36|230.37|228.17|230.62|228.42|230.37|228.17|0
1707173400000|2024-02-05 22:50:00|230.4|228.2|230.4|228.2|230.4|228.2|230.4|228.2|0
1707173700000|2024-02-05 22:55:00|230.37|228.17|230.4|228.2|230.4|228.2|230.33|228.13|0
1707174000000|2024-02-05 23:00:00|230.44|228.24|230.76|228.56|232.12|229.92|230.44|228.24|0
1707174300000|2024-02-05 23:05:00|230.86|228.66|230.76|228.56|231.39|229.19|230.55|228.35|0
1707174600000|2024-02-05 23:10:00|230.97|228.77|231.17|228.97|231.17|228.97|230.75|228.55|0
1707174900000|2024-02-05 23:15:00|231.38|229.18|231.38|229.18|231.38|229.18|231.17|228.97|0
1707175200000|2024-02-05 23:20:00|231.27|229.07|231.17|228.97|231.8|229.6|231.17|228.97|0
1707175500000|2024-02-05 23:25:00|230.96|228.76|230.75|228.55|231.17|228.97|230.75|228.55|0
1707175800000|2024-02-05 23:30:00|230.96|228.76|230.74|228.54|231.16|228.96|230.53|228.33|0
1707176100000|2024-02-05 23:35:00|230.53|228.33|230.32|228.12|230.74|228.54|230.11|227.91|0
1707176400000|2024-02-05 23:40:00|230.11|227.91|230.11|227.91|230.11|227.91|229.49|227.29|0
1707176700000|2024-02-05 23:45:00|229.9|227.7|229.06|226.86|230|227.8|229.06|226.86|0
1707177000000|2024-02-05 23:50:00|229.27|227.07|229.27|227.07|229.48|227.28|229.06|226.86|0
1707177300000|2024-02-05 23:55:00|229.16|226.96|228.85|226.65|229.27|227.07|228.43|226.23|0
1707177600000|2024-02-06 00:00:00|228.64|226.44|230.1|227.9|230.1|227.9|228.43|226.23|0
1707177900000|2024-02-06 00:05:00|229.89|227.69|230.31|228.11|230.73|228.53|229.89|227.69|0
1707178200000|2024-02-06 00:10:00|230.1|227.9|230.51|228.31|230.72|228.52|230.1|227.9|0
1707178500000|2024-02-06 00:15:00|230.93|228.73|230.72|228.52|231.24|229.04|230.72|228.52|0
1707178800000|2024-02-06 00:20:00|230.93|228.73|230.93|228.73|230.93|228.73|230.51|228.31|0
1707179100000|2024-02-06 00:25:00|231.14|228.94|230.51|228.31|231.14|228.94|230.51|228.31|0
1707179400000|2024-02-06 00:30:00|230.72|228.52|230.3|228.1|230.92|228.72|230.3|228.1|0
1707179700000|2024-02-06 00:35:00|230.29|228.09|230.5|228.3|230.5|228.3|230.09|227.89|0
1707180000000|2024-02-06 00:40:00|230.71|228.51|231.13|228.93|231.34|229.14|230.6|228.4|0
1707180300000|2024-02-06 00:45:00|231.34|229.14|231.55|229.35|231.97|229.77|231.13|228.93|0
1707180600000|2024-02-06 00:50:00|231.54|229.34|231.33|229.13|231.54|229.34|231.33|229.13|0
1707180900000|2024-02-06 00:55:00|231.54|229.34|231.12|228.92|231.75|229.55|231.12|228.92|0
1707181200000|2024-02-06 01:00:00|231.33|229.13|232.38|230.18|232.38|230.18|231.12|228.92|0
1707181500000|2024-02-06 01:05:00|232.59|230.39|232.37|230.17|232.8|230.6|231.75|229.55|0
1707181800000|2024-02-06 01:10:00|232.59|230.39|233.21|231.01|233.21|231.01|232.37|230.17|0
1707182100000|2024-02-06 01:15:00|233.11|231.11|232.66|230.66|234.53|232.53|232.66|230.66|0
1707182400000|2024-02-06 01:20:00|232.04|230.04|232.45|230.45|232.45|230.45|231.62|229.62|0
1707182700000|2024-02-06 01:25:00|232.24|230.24|232.24|230.24|232.66|230.66|232.03|230.03|0
1707183000000|2024-02-06 01:30:00|232.34|230.34|232.87|230.87|233.5|231.5|232.34|230.34|0
1707183300000|2024-02-06 01:35:00|233.08|231.08|232.03|230.03|233.08|231.08|232.03|230.03|0
1707183600000|2024-02-06 01:40:00|232.02|230.02|232.02|230.02|232.44|230.44|231.61|229.61|0
1707183900000|2024-02-06 01:45:00|232.23|230.23|232.86|230.86|233.28|231.28|232.12|230.12|0
1707184200000|2024-02-06 01:50:00|232.65|230.65|233.28|231.28|233.49|231.49|232.65|230.65|0
1707184500000|2024-02-06 01:55:00|233.07|231.07|233.69|231.69|233.69|231.69|233.06|231.06|0
1707184800000|2024-02-06 02:00:00|233.48|231.48|233.58|231.58|233.9|231.9|233.06|231.06|0
1707185100000|2024-02-06 02:05:00|233.48|231.48|234.11|232.11|234.32|232.32|233.06|231.06|0
1707185400000|2024-02-06 02:10:00|234.32|232.32|233.9|231.9|234.32|232.32|233.48|231.48|0
1707185700000|2024-02-06 02:15:00|233.69|231.69|233.89|231.89|234.1|232.1|233.47|231.47|0
1707186000000|2024-02-06 02:20:00|233.68|231.68|234.31|232.31|234.31|232.31|233.68|231.68|0
1707186300000|2024-02-06 02:25:00|234.52|232.52|234.1|232.1|234.94|232.94|233.89|231.89|0
1707186600000|2024-02-06 02:30:00|234.31|232.31|234.52|232.52|234.52|232.52|233.89|231.89|0
1707186900000|2024-02-06 02:35:00|234.73|232.73|234.93|232.93|234.93|232.93|234.3|232.3|0
1707187200000|2024-02-06 02:40:00|235.14|233.14|235.56|233.56|235.56|233.56|235.14|233.14|0
1707187500000|2024-02-06 02:45:00|235.35|233.35|235.14|233.14|235.56|233.56|235.14|233.14|0
1707187800000|2024-02-06 02:50:00|235.03|233.03|234.72|232.72|235.03|233.03|234.72|232.72|0
1707188100000|2024-02-06 02:55:00|234.51|232.51|234.29|232.29|234.71|232.71|234.29|232.29|0
1707188400000|2024-02-06 03:00:00|234.39|232.39|234.92|232.92|234.92|232.92|234.29|232.29|0
1707188700000|2024-02-06 03:05:00|234.71|232.71|235.13|233.13|235.13|233.13|234.5|232.5|0
1707189000000|2024-02-06 03:10:00|235.34|233.34|236.18|234.18|236.18|234.18|235.13|233.13|0
1707189300000|2024-02-06 03:15:00|236.28|234.28|236.49|234.49|236.6|234.6|236.28|234.28|0
1707189600000|2024-02-06 03:20:00|236.39|234.39|236.39|234.39|236.6|234.6|236.07|234.07|0
1707189900000|2024-02-06 03:25:00|236.18|234.18|236.38|234.38|236.81|234.81|236.18|234.18|0
1707190200000|2024-02-06 03:30:00|236.6|234.6|236.59|234.59|236.81|234.81|235.96|233.96|0
1707190500000|2024-02-06 03:35:00|236.38|234.38|235.12|233.12|236.59|234.59|234.91|232.91|0
1707190800000|2024-02-06 03:40:00|235.01|233.01|235.32|233.32|235.54|233.54|234.9|232.9|0
1707191100000|2024-02-06 03:45:00|235.11|233.11|234.69|232.69|235.53|233.53|234.69|232.69|0
1707191400000|2024-02-06 03:50:00|234.48|232.48|234.69|232.69|234.69|232.69|234.06|232.06|0
1707191700000|2024-02-06 03:55:00|234.9|232.9|234.9|232.9|235.11|233.11|234.69|232.69|0
1707192000000|2024-02-06 04:00:00|234.68|232.68|234.89|232.89|235.1|233.1|234.47|232.47|0
1707192300000|2024-02-06 04:05:00|235.1|233.1|234.89|232.89|235.1|233.1|234.89|232.89|0
1707192600000|2024-02-06 04:10:00|234.68|232.68|234.68|232.68|234.89|232.89|234.47|232.47|0
1707192900000|2024-02-06 04:15:00|234.89|232.89|235.31|233.31|235.31|233.31|234.89|232.89|0
1707193200000|2024-02-06 04:20:00|235.2|233.2|235.3|233.3|235.41|233.41|235.09|233.09|0
1707193500000|2024-02-06 04:25:00|235.4|233.4|236.14|234.14|236.14|234.14|235.3|233.3|0
1707193800000|2024-02-06 04:30:00|235.93|233.93|235.93|233.93|236.14|234.14|235.72|233.72|0
1707194100000|2024-02-06 04:35:00|235.72|233.72|236.14|234.14|236.24|234.24|235.72|233.72|0
1707194400000|2024-02-06 04:40:00|236.35|234.35|236.14|234.14|236.56|234.56|236.14|234.14|0
1707194700000|2024-02-06 04:45:00|236.35|234.35|236.13|234.13|236.35|234.35|236.13|234.13|0
1707195000000|2024-02-06 04:50:00|236.35|234.35|236.55|234.55|236.77|234.77|236.13|234.13|0
1707195300000|2024-02-06 04:55:00|236.34|234.34|236.34|234.34|236.34|234.34|235.92|233.92|0
1707195600000|2024-02-06 05:00:00|236.44|234.44|237.39|235.39|237.61|235.61|236.44|234.44|0
1707195900000|2024-02-06 05:05:00|237.18|235.18|237.18|235.18|237.6|235.6|236.97|234.97|0
1707196200000|2024-02-06 05:10:00|237.39|235.39|236.33|234.33|237.39|235.39|236.12|234.12|0
1707196500000|2024-02-06 05:15:00|236.54|234.54|236.33|234.33|236.54|234.54|236.22|234.22|0
1707196800000|2024-02-06 05:20:00|236.12|234.12|235.91|233.91|236.33|234.33|235.49|233.49|0
1707197100000|2024-02-06 05:25:00|235.7|233.7|236.33|234.33|236.33|234.33|235.7|233.7|0
1707197400000|2024-02-06 05:30:00|236.54|234.54|235.9|233.9|236.75|234.75|235.9|233.9|0
1707197700000|2024-02-06 05:35:00|236.11|234.11|236.11|234.11|236.32|234.32|235.9|233.9|0
1707198000000|2024-02-06 05:40:00|236.32|234.32|236.53|234.53|236.74|234.74|236.11|234.11|0
1707198300000|2024-02-06 05:45:00|236.74|234.74|235.89|233.89|236.74|234.74|235.89|233.89|0
1707198600000|2024-02-06 05:50:00|236.11|234.11|235.26|233.26|236.11|234.11|235.26|233.26|0
1707198900000|2024-02-06 05:55:00|235.47|233.47|235.26|233.26|235.68|233.68|235.05|233.05|0
1707199200000|2024-02-06 06:00:00|235.05|233.05|235.26|233.26|235.68|233.68|235.05|233.05|0
1707199500000|2024-02-06 06:05:00|235.04|233.04|235.25|233.25|235.46|233.46|235.04|233.04|0
1707199800000|2024-02-06 06:10:00|235.35|233.35|234.62|232.62|235.67|233.67|234.62|232.62|0
1707200100000|2024-02-06 06:15:00|234.72|232.72|234.83|232.83|235.04|233.04|234.62|232.62|0
1707200400000|2024-02-06 06:20:00|234.62|232.62|234.4|232.4|234.62|232.62|234.4|232.4|0
1707200700000|2024-02-06 06:25:00|234.61|232.61|234.4|232.4|234.82|232.82|234.19|232.19|0
1707201000000|2024-02-06 06:30:00|234.19|232.19|234.19|232.19|234.4|232.4|233.98|231.98|0
1707201300000|2024-02-06 06:35:00|234.29|232.29|234.61|232.61|234.61|232.61|233.98|231.98|0
1707201600000|2024-02-06 06:40:00|234.82|232.82|235.02|233.02|235.24|233.24|234.6|232.6|0
1707201900000|2024-02-06 06:45:00|235.24|233.24|234.81|232.81|235.45|233.45|234.6|232.6|0
1707202200000|2024-02-06 06:50:00|234.91|232.91|234.6|232.6|235.02|233.02|234.39|232.39|0
1707202500000|2024-02-06 06:55:00|234.49|232.49|235.23|233.23|235.23|233.23|234.39|232.39|0
1707202800000|2024-02-06 07:00:00|235.02|233.02|236.91|234.91|237.13|235.13|235.02|233.02|0
1707203100000|2024-02-06 07:05:00|237.01|235.01|237.33|235.33|237.55|235.55|236.91|234.91|0
1707203400000|2024-02-06 07:10:00|237.54|235.54|238.6|236.6|238.81|236.81|237.54|235.54|0
1707203700000|2024-02-06 07:15:00|238.81|236.81|239.23|237.23|239.24|237.24|238.6|236.6|0
1707204000000|2024-02-06 07:20:00|239.02|237.02|239.12|237.12|239.44|237.44|239.02|237.02|0
1707204300000|2024-02-06 07:25:00|239.02|237.02|239.44|237.44|239.65|237.65|238.81|236.81|0
1707204600000|2024-02-06 07:30:00|239.65|237.65|239.23|237.23|240.29|238.29|239.23|237.23|0
1707204900000|2024-02-06 07:35:00|239.01|237.01|239.65|237.65|239.65|237.65|238.8|236.8|0
1707205200000|2024-02-06 07:40:00|239.44|237.44|238.59|236.59|239.44|237.44|238.37|236.37|0
1707205500000|2024-02-06 07:45:00|238.8|236.8|239.01|237.01|239.01|237.01|238.58|236.58|0
1707205800000|2024-02-06 07:50:00|238.8|236.8|239|237|239.22|237.22|238.47|236.47|0
1707206100000|2024-02-06 07:55:00|238.79|236.79|238.79|236.79|239.85|237.85|238.58|236.58|0
1707206400000|2024-02-06 08:00:00|238.58|236.58|239.21|237.21|239.85|237.85|238.58|236.58|0
1707206700000|2024-02-06 08:05:00|239|237|238.68|236.68|239.42|237.42|238.15|236.15|0
1707207000000|2024-02-06 08:10:00|238.79|236.79|239.63|237.63|239.63|237.63|237.73|235.73|0
1707207300000|2024-02-06 08:15:00|239.42|237.42|238.78|236.78|239.63|237.63|238.15|236.15|0
1707207600000|2024-02-06 08:20:00|238.99|236.99|239.2|237.2|240.05|238.05|238.78|236.78|0
1707207900000|2024-02-06 08:25:00|239.41|237.41|238.14|236.14|239.41|237.41|237.93|235.93|0
1707208200000|2024-02-06 08:30:00|238.35|236.35|238.35|236.35|238.78|236.78|237.51|235.51|0
1707208500000|2024-02-06 08:35:00|238.56|236.56|237.5|235.5|238.56|236.56|237.29|235.29|0
1707208800000|2024-02-06 08:40:00|237.61|235.61|236.45|234.45|237.72|235.72|236.03|234.03|0
1707209100000|2024-02-06 08:45:00|236.55|234.55|236.55|234.55|237.5|235.5|236.24|234.24|0
1707209400000|2024-02-06 08:50:00|236.23|234.23|236.23|234.23|236.66|234.66|234.97|232.97|0
1707209700000|2024-02-06 08:55:00|236.44|234.44|235.07|233.07|236.75|234.75|234.97|232.97|0
1707210000000|2024-02-06 09:00:00|235.18|233.18|236.44|234.44|236.65|234.65|234.54|232.54|0
1707210300000|2024-02-06 09:05:00|236.65|234.65|237.07|235.07|237.28|235.28|236.22|234.22|0
1707210600000|2024-02-06 09:10:00|236.65|234.65|236.85|234.85|236.85|234.85|235.38|233.38|0
1707210900000|2024-02-06 09:15:00|237.07|235.07|237.06|235.06|237.7|235.7|236.64|234.64|0
1707211200000|2024-02-06 09:20:00|237.16|235.16|236.43|234.43|237.7|235.7|236.43|234.43|0
1707211500000|2024-02-06 09:25:00|236.22|234.22|236.85|234.85|237.06|235.06|235.79|233.79|0
1707211800000|2024-02-06 09:30:00|236.64|234.64|236.42|234.42|237.06|235.06|236|234|0
1707212100000|2024-02-06 09:35:00|236.21|234.21|236.21|234.21|236.63|234.63|235.79|233.79|0
1707212400000|2024-02-06 09:40:00|236|234|235.57|233.57|236.63|234.63|235.57|233.57|0
1707212700000|2024-02-06 09:45:00|235.36|233.36|234.1|232.1|235.57|233.57|233.68|231.68|0
1707213000000|2024-02-06 09:50:00|234.31|232.31|233.68|231.68|234.31|232.31|233.68|231.68|0
1707213300000|2024-02-06 09:55:00|233.47|231.47|233.67|231.67|233.89|231.89|233.05|231.05|0
1707213600000|2024-02-06 10:00:00|233.46|231.46|232.62|230.62|233.67|231.67|231.58|229.58|0
1707213900000|2024-02-06 10:05:00|232.83|230.83|232.2|230.2|233.04|231.04|231.78|229.78|0
1707214200000|2024-02-06 10:10:00|232.41|230.41|232.2|230.2|232.83|230.83|231.78|229.78|0
1707214500000|2024-02-06 10:15:00|231.99|229.99|231.78|229.78|232.2|230.2|231.36|229.36|0
1707214800000|2024-02-06 10:20:00|231.57|229.57|231.98|229.98|232.19|230.19|231.36|229.36|0
1707215100000|2024-02-06 10:25:00|231.88|229.88|231.14|229.14|231.98|229.98|230.31|228.31|0
1707215400000|2024-02-06 10:30:00|231.35|229.35|229.68|227.68|231.35|229.35|229.47|227.47|0
1707215700000|2024-02-06 10:35:00|229.57|227.57|230.72|228.72|230.72|228.72|229.57|227.57|0
1707216000000|2024-02-06 10:40:00|230.51|228.51|231.14|229.14|231.35|229.35|230.3|228.3|0
1707216300000|2024-02-06 10:45:00|231.03|229.03|231.23|229.23|231.34|229.34|230.51|228.51|0
1707216600000|2024-02-06 10:50:00|231.34|229.34|232.6|230.6|233.02|231.02|231.13|229.13|0
1707216900000|2024-02-06 10:55:00|232.39|230.39|232.6|230.6|232.6|230.6|231.76|229.76|0
1707217200000|2024-02-06 11:00:00|232.39|230.39|233.01|231.01|233.22|231.22|232.39|230.39|0
1707217500000|2024-02-06 11:05:00|232.8|230.8|231.96|229.96|233.01|231.01|231.75|229.75|0
1707217800000|2024-02-06 11:10:00|232.17|230.17|230.91|228.91|232.17|230.17|230.29|228.29|0
1707218100000|2024-02-06 11:15:00|230.7|228.7|230.91|228.91|231.01|229.01|230.08|228.08|0
1707218400000|2024-02-06 11:20:00|230.7|228.7|231.74|229.74|232.37|230.37|230.7|228.7|0
1707218700000|2024-02-06 11:25:00|231.64|229.64|231.74|229.74|232.16|230.16|231.53|229.53|0
1707219000000|2024-02-06 11:30:00|231.53|229.53|229.03|227.03|231.74|229.74|229.03|227.03|0
1707219300000|2024-02-06 11:35:00|229.24|227.24|226.53|224.53|229.24|227.24|226.53|224.53|0
1707219600000|2024-02-06 11:40:00|226.95|224.95|227.15|225.15|228.82|226.82|226.53|224.53|0
1707219900000|2024-02-06 11:45:00|227.25|225.25|227.36|225.36|227.78|225.78|226.53|224.53|0
1707220200000|2024-02-06 11:50:00|227.46|225.46|228.81|226.81|228.81|226.81|227.36|225.36|0
1707220500000|2024-02-06 11:55:00|228.71|226.71|229.44|227.44|229.44|227.44|228.5|226.5|0
1707220800000|2024-02-06 12:00:00|229.23|227.23|229.64|227.64|230.06|228.06|229.02|227.02|0
1707221100000|2024-02-06 12:05:00|229.85|227.85|229.22|227.22|230.06|228.06|228.6|226.6|0
1707221400000|2024-02-06 12:10:00|229.32|227.32|229.43|227.43|229.85|227.85|228.39|226.39|0
1707221700000|2024-02-06 12:15:00|229.22|227.22|229.01|227.01|229.64|227.64|228.59|226.59|0
1707222000000|2024-02-06 12:20:00|228.59|226.59|227.13|225.13|228.8|226.8|227.13|225.13|0
1707222300000|2024-02-06 12:25:00|227.34|225.34|227.13|225.13|227.55|225.55|226.3|224.3|0
1707222600000|2024-02-06 12:30:00|227.34|225.34|226.92|224.92|228.17|226.17|226.08|224.08|0
1707222900000|2024-02-06 12:35:00|226.71|224.71|227.96|225.96|227.96|225.96|226.71|224.71|0
1707223200000|2024-02-06 12:40:00|228.17|226.17|230.06|228.06|230.06|228.06|227.96|225.96|0
1707223500000|2024-02-06 12:45:00|230.48|228.48|229.64|227.64|230.48|228.48|229.01|227.01|0
1707223800000|2024-02-06 12:50:00|229.74|227.74|229.63|227.63|230.27|228.27|229.11|227.11|0
1707224100000|2024-02-06 12:55:00|229.42|227.42|230.26|228.26|230.26|228.26|229.42|227.42|0
1707224400000|2024-02-06 13:00:00|230.15|228.15|231.74|229.74|231.74|229.74|229.63|227.63|0
1707224700000|2024-02-06 13:05:00|231.52|229.52|233.42|231.42|233.42|231.42|231.41|229.41|0
1707225000000|2024-02-06 13:10:00|233.63|231.63|234.21|232.21|234.42|232.42|233.21|231.21|0
1707225300000|2024-02-06 13:15:00|234.63|232.63|235.05|233.05|235.26|233.26|234.21|232.21|0
1707225600000|2024-02-06 13:20:00|235.26|233.26|235.26|233.26|235.68|233.68|234.2|232.2|0
1707225900000|2024-02-06 13:25:00|235.05|233.05|235.26|233.26|235.47|233.47|234.62|232.62|0
1707226200000|2024-02-06 13:30:00|235.05|233.05|234.62|232.62|235.78|233.78|234.41|232.41|0
1707226500000|2024-02-06 13:35:00|234.83|232.83|235.04|233.04|236.1|234.1|234.83|232.83|0
1707226800000|2024-02-06 13:40:00|235.25|233.25|235.89|233.89|236.1|234.1|235.04|233.04|0
1707227100000|2024-02-06 13:45:00|236.1|234.1|237.16|235.16|237.58|235.58|236.1|234.1|0
1707227400000|2024-02-06 13:50:00|237.37|235.37|237.21|235.21|238.27|236.27|236.99|234.99|0
1707227700000|2024-02-06 13:55:00|236.99|234.99|237.2|235.2|238.05|236.05|236.99|234.99|0
1707228000000|2024-02-06 14:00:00|237.42|235.42|238.69|236.69|238.69|236.69|237.41|235.41|0
1707228300000|2024-02-06 14:05:00|238.58|236.58|237.84|235.84|239.32|237.32|237.41|235.41|0
1707228600000|2024-02-06 14:10:00|238.05|236.05|238.9|236.9|239.11|237.11|237.83|235.83|0
1707228900000|2024-02-06 14:15:00|238.78|236.78|238.89|236.89|239.11|237.11|238.26|236.26|0
1707229200000|2024-02-06 14:20:00|239.11|237.11|239.53|237.53|239.74|237.74|238.89|236.89|0
1707229500000|2024-02-06 14:25:00|239.32|237.32|238.46|236.46|239.53|237.53|237.83|235.83|0
1707229800000|2024-02-06 14:30:00|239.31|237.31|241.02|239.02|242.51|240.51|236.55|234.55|0
1707230100000|2024-02-06 14:35:00|240.59|238.59|239.73|237.73|241.01|239.01|237.4|235.4|0
1707230400000|2024-02-06 14:40:00|239.95|237.95|243.79|241.79|243.79|241.79|239.73|237.73|0
1707230700000|2024-02-06 14:45:00|243.36|241.36|242.55|240.55|245.29|243.29|240.84|238.84|0
1707231000000|2024-02-06 14:50:00|242.76|240.76|240.2|238.2|242.76|240.76|237.02|235.02|0
1707231300000|2024-02-06 14:55:00|239.99|237.99|234.48|232.48|240.63|238.63|234.27|232.27|0
1707231600000|2024-02-06 15:00:00|233.85|231.85|231.46|229.46|233.85|231.85|229.36|227.36|0
1707231900000|2024-02-06 15:05:00|231.67|229.67|231.25|229.25|232.09|230.09|229.15|227.15|0
1707232200000|2024-02-06 15:10:00|231.04|229.04|228.31|226.31|231.04|229.04|227.68|225.68|0
1707232500000|2024-02-06 15:15:00|227.89|225.89|232.93|230.93|234.2|232.2|227.26|225.26|0
1707232800000|2024-02-06 15:20:00|233.35|231.35|227.67|225.67|233.35|231.35|227.67|225.67|0
1707233100000|2024-02-06 15:25:00|228.51|226.51|229.94|227.94|230.56|228.56|226|224|0
1707233400000|2024-02-06 15:30:00|230.15|228.15|233.08|231.08|233.08|231.08|229.31|227.31|0
1707233700000|2024-02-06 15:35:00|233.5|231.5|233.71|231.71|235.82|233.82|233.5|231.5|0
1707234000000|2024-02-06 15:40:00|233.92|231.92|232.66|230.66|234.34|232.34|230.56|228.56|0
1707234300000|2024-02-06 15:45:00|232.87|230.87|231.39|229.39|234.76|232.76|231.18|229.18|0
1707234600000|2024-02-06 15:50:00|231.7|229.7|233.49|231.49|233.49|231.49|229.92|227.92|0
1707234900000|2024-02-06 15:55:00|233.7|231.7|233.17|231.17|234.55|232.55|232.44|230.44|0
1707235200000|2024-02-06 16:00:00|233.07|231.07|232.02|230.02|233.91|231.91|230.34|228.34|0
1707235500000|2024-02-06 16:05:00|232.23|230.23|233.48|231.48|236.23|234.23|231.81|229.81|0
1707235800000|2024-02-06 16:10:00|233.91|231.91|232.01|230.01|235.59|233.59|230.75|228.75|0
1707236100000|2024-02-06 16:15:00|231.9|229.9|235.38|233.38|235.38|233.38|231.9|229.9|0
1707236400000|2024-02-06 16:20:00|235.59|233.59|237.49|235.49|237.49|235.49|234.74|232.74|0
1707236700000|2024-02-06 16:25:00|237.7|235.7|236.85|234.85|238.12|236.12|235.37|233.37|0
1707237000000|2024-02-06 16:30:00|237.27|235.27|236.53|234.53|237.8|235.8|235.9|233.9|0
1707237300000|2024-02-06 16:35:00|236.32|234.32|235.89|233.89|236.74|234.74|233.15|231.15|0
1707237600000|2024-02-06 16:40:00|235.68|233.68|234.2|232.2|236.53|234.53|233.15|231.15|0
1707237900000|2024-02-06 16:45:00|233.99|231.99|230.3|228.3|233.99|231.99|228.95|226.95|0
1707238200000|2024-02-06 16:50:00|230.09|228.09|230.93|228.93|231.56|229.56|228.42|226.42|0
1707238500000|2024-02-06 16:55:00|230.72|228.72|229.25|227.25|231.14|229.14|229.25|227.25|0
1707238800000|2024-02-06 17:00:00|229.04|227.04|229.46|227.46|231.13|229.13|227.79|225.79|0
1707239100000|2024-02-06 17:05:00|229.67|227.67|229.66|227.66|230.5|228.5|228.62|226.62|0
1707239400000|2024-02-06 17:10:00|229.87|227.87|228.2|226.2|230.29|228.29|227.58|225.58|0
1707239700000|2024-02-06 17:15:00|228.62|226.62|229.45|227.45|231.33|229.33|228.2|226.2|0
1707240000000|2024-02-06 17:20:00|229.24|227.24|228.61|226.61|229.24|227.24|227.36|225.36|0
1707240300000|2024-02-06 17:25:00|228.5|226.5|233.64|231.64|233.74|231.74|228.4|226.4|0
1707240600000|2024-02-06 17:30:00|233.85|231.85|232.17|230.17|234.06|232.06|230.07|228.07|0
1707240900000|2024-02-06 17:35:00|232.06|230.06|232.83|230.83|232.83|230.83|231.33|229.33|0
1707241200000|2024-02-06 17:40:00|232.62|230.62|233.67|231.67|233.88|231.88|231.98|229.98|0
1707241500000|2024-02-06 17:45:00|233.88|231.88|230.45|228.45|233.88|231.88|229.41|227.41|0
1707241800000|2024-02-06 17:50:00|230.24|228.24|230.45|228.45|232.56|230.56|230.24|228.24|0
1707242100000|2024-02-06 17:55:00|230.66|228.66|230.66|228.66|232.55|230.55|230.45|228.45|0
1707242400000|2024-02-06 18:00:00|230.87|228.87|233.6|231.6|233.6|231.6|230.03|228.03|0
1707242700000|2024-02-06 18:05:00|233.81|231.81|233.6|231.6|234.87|232.87|233.39|231.39|0
1707243000000|2024-02-06 18:10:00|233.81|231.81|231.28|229.28|233.81|231.81|229.81|227.81|0
1707243300000|2024-02-06 18:15:00|231.07|229.07|231.28|229.28|233.81|231.81|230.02|228.02|0
1707243600000|2024-02-06 18:20:00|231.07|229.07|230.44|228.44|231.91|229.91|230.44|228.44|0
1707243900000|2024-02-06 18:25:00|230.65|228.65|233.38|231.38|233.8|231.8|230.23|228.23|0
1707244200000|2024-02-06 18:30:00|233.59|231.59|235.07|233.07|235.7|233.7|233.38|231.38|0
1707244500000|2024-02-06 18:35:00|234.86|232.86|237.18|235.18|237.61|235.61|234.43|232.43|0
1707244800000|2024-02-06 18:40:00|237.39|235.39|236.81|234.81|237.61|235.61|235.28|233.28|0
1707245100000|2024-02-06 18:45:00|237.02|235.02|238.08|236.08|238.29|236.29|236.17|234.17|0
1707245400000|2024-02-06 18:50:00|237.87|235.87|236.25|234.25|238.29|236.29|236.25|234.25|0
1707245700000|2024-02-06 18:55:00|236.46|234.46|237.74|235.74|237.95|235.95|236.35|234.35|0
1707246000000|2024-02-06 19:00:00|237.95|235.95|235.34|233.34|238.16|236.16|234.28|232.28|0
1707246300000|2024-02-06 19:05:00|235.55|233.55|228.51|226.51|235.76|233.76|228.3|226.3|0
1707246600000|2024-02-06 19:10:00|228.3|226.3|226.62|224.62|228.51|226.51|226.62|224.62|0
1707246900000|2024-02-06 19:15:00|226.83|224.83|227.78|225.78|228.41|226.41|225.89|223.89|0
1707247200000|2024-02-06 19:20:00|227.57|225.57|229.88|227.88|231.15|229.15|227.36|225.36|0
1707247500000|2024-02-06 19:25:00|229.46|227.46|229.25|227.25|231.15|229.15|228.2|226.2|0
1707247800000|2024-02-06 19:30:00|229.46|227.46|230.93|228.93|231.57|229.57|229.25|227.25|0
1707248100000|2024-02-06 19:35:00|231.15|229.15|227.98|225.98|231.57|229.57|227.56|225.56|0
1707248400000|2024-02-06 19:40:00|228.19|226.19|229.88|227.88|230.09|228.09|227.35|225.35|0
1707248700000|2024-02-06 19:45:00|230.09|228.09|232.29|230.29|232.51|230.51|229.87|227.87|0
1707249000000|2024-02-06 19:50:00|232.51|230.51|232.72|230.72|232.93|230.93|230.81|228.81|0
1707249300000|2024-02-06 19:55:00|232.82|230.82|234.62|232.62|235.69|233.69|232.72|230.72|0
1707249600000|2024-02-06 20:00:00|234.84|232.84|234.62|232.62|235.47|233.47|234.2|232.2|0
1707249900000|2024-02-06 20:05:00|235.05|233.05|236.32|234.32|237.82|235.82|235.05|233.05|0
1707250200000|2024-02-06 20:10:00|236.11|234.11|236.53|234.53|236.96|234.96|235.26|233.26|0
1707250500000|2024-02-06 20:15:00|236.75|234.75|235.25|233.25|236.75|234.75|233.55|231.55|0
1707250800000|2024-02-06 20:20:00|235.47|233.47|234.19|232.19|236.42|234.42|233.55|231.55|0
1707251100000|2024-02-06 20:25:00|233.97|231.97|234.4|232.4|235.68|233.68|233.13|231.13|0
1707251400000|2024-02-06 20:30:00|234.61|232.61|231.85|229.85|235.03|233.03|230.37|228.37|0
1707251700000|2024-02-06 20:35:00|232.06|230.06|231|229|233.33|231.33|230.58|228.58|0
1707252000000|2024-02-06 20:40:00|231.21|229.21|232.11|230.11|233.59|231.59|230.41|228.41|0
1707252300000|2024-02-06 20:45:00|232.32|230.32|234.02|232.02|235.08|233.08|231.47|229.47|0
1707252600000|2024-02-06 20:50:00|234.23|232.23|235.98|233.98|236.58|234.58|234.23|232.23|0
1707252900000|2024-02-06 20:55:00|237.04|235.04|241.79|239.79|242.43|240.43|237.04|235.04|0
1707253200000|2024-02-06 21:00:00|241.15|239.15|239.43|237.43|242.97|240.97|239.43|237.43|0
1707253500000|2024-02-06 21:05:00|239.65|237.65|237.72|235.72|239.86|237.86|237.72|235.72|0
1707253800000|2024-02-06 21:10:00|237.51|235.51|237.29|235.29|238.36|236.36|236.87|234.87|0
1707254100000|2024-02-06 21:15:00|237.18|234.98|237.18|234.98|237.6|235.4|236.96|234.76|0
1707254400000|2024-02-06 21:20:00|237.39|235.19|238.24|236.04|238.67|236.47|237.39|235.19|0
1707254700000|2024-02-06 21:25:00|238.45|236.25|238.02|235.82|238.45|236.25|237.81|235.61|0
1707255000000|2024-02-06 21:30:00|238.24|236.04|238.51|236.31|238.51|236.31|238.02|235.82|0
1707255300000|2024-02-06 21:35:00|238.73|236.53|238.51|236.31|238.94|236.74|238.51|236.31|0
1707255600000|2024-02-06 21:40:00|238.3|236.1|237.65|235.45|238.3|236.1|237.65|235.45|0
1707255900000|2024-02-06 21:45:00|237.87|235.67|238.08|235.88|238.29|236.09|237.65|235.45|0
1707256200000|2024-02-06 21:50:00|238.29|236.09|238.29|236.09|238.51|236.31|238.08|235.88|0
1707256500000|2024-02-06 21:55:00|238.5|236.3|239.46|237.26|239.68|237.48|238.5|236.3|0
1707256800000|2024-02-06 22:00:00|239.56|237.36|239.62|237.42|239.62|237.42|239.55|237.35|0
1707257100000|2024-02-06 22:05:00|239.55|237.35|239.49|237.29|239.55|237.35|239.49|237.29|0
1707257400000|2024-02-06 22:10:00|239.77|237.57|239.77|237.57|239.77|237.57|239.77|237.57|0
1707257700000|2024-02-06 22:15:00|239.55|237.35|239.45|237.25|239.55|237.35|239.45|237.25|0
1707258000000|2024-02-06 22:20:00|239.49|237.29|239.8|237.6|239.89|237.69|239.49|237.29|0
1707258300000|2024-02-06 22:25:00|240.21|238.01|240.11|237.91|240.42|238.22|239.83|237.63|0
1707258600000|2024-02-06 22:30:00|239.95|237.75|239.98|237.78|240.11|237.91|239.92|237.72|0
1707258900000|2024-02-06 22:35:00|240.04|237.84|239.98|237.78|240.04|237.84|239.98|237.78|0
1707259200000|2024-02-06 22:40:00|240.04|237.84|239.84|237.64|240.1|237.9|239.84|237.64|0
1707259500000|2024-02-06 22:45:00|239.82|237.62|239.47|237.27|239.88|237.68|239.35|237.15|0
1707259800000|2024-02-06 22:50:00|239.38|237.18|239.57|237.37|239.57|237.37|239.28|237.08|0
1707260100000|2024-02-06 22:55:00|239.47|237.27|239.37|237.17|239.47|237.27|239.28|237.08|0
1707260400000|2024-02-06 23:00:00|239.01|236.81|240.62|238.42|240.83|238.63|239.01|236.81|0
1707260700000|2024-02-06 23:05:00|240.51|238.31|240.61|238.41|240.62|238.42|240.07|237.87|0
1707261000000|2024-02-06 23:10:00|240.83|238.63|241.47|239.27|241.69|239.49|240.83|238.63|0
1707261300000|2024-02-06 23:15:00|241.69|239.49|241.69|239.49|241.9|239.7|241.26|239.06|0
1707261600000|2024-02-06 23:20:00|241.79|239.59|240.82|238.62|241.9|239.7|240.82|238.62|0
1707261900000|2024-02-06 23:25:00|240.71|238.51|240.39|238.19|240.82|238.62|240.18|237.98|0
1707262200000|2024-02-06 23:30:00|240.61|238.41|240.82|238.62|241.04|238.84|240.39|238.19|0
1707262500000|2024-02-06 23:35:00|240.6|238.4|241.46|239.26|241.68|239.48|240.39|238.19|0
1707262800000|2024-02-06 23:40:00|241.56|239.36|240.81|238.61|241.68|239.48|240.81|238.61|0
1707263100000|2024-02-06 23:45:00|240.6|238.4|239.95|237.75|240.6|238.4|239.95|237.75|0
1707263400000|2024-02-06 23:50:00|239.74|237.54|240.17|237.97|240.81|238.61|239.74|237.54|0
1707263700000|2024-02-06 23:55:00|240.16|237.96|240.16|237.96|240.38|238.18|239.73|237.53|0
1707264000000|2024-02-07 00:00:00|240.38|238.18|239.73|237.53|240.59|238.39|239.3|237.1|0
1707264300000|2024-02-07 00:05:00|239.62|237.42|239.73|237.53|239.94|237.74|239.09|236.89|0
1707264600000|2024-02-07 00:10:00|239.94|237.74|239.73|237.53|240.16|237.96|239.51|237.31|0
1707264900000|2024-02-07 00:15:00|239.51|237.31|240.15|237.95|240.26|238.06|239.51|237.31|0
1707265200000|2024-02-07 00:20:00|239.94|237.74|240.9|238.7|241.23|239.03|239.94|237.74|0
1707265500000|2024-02-07 00:25:00|241.01|238.81|240.58|238.38|241.01|238.81|240.36|238.16|0
1707265800000|2024-02-07 00:30:00|240.79|238.59|241.01|238.81|241.22|239.02|240.79|238.59|0
1707266100000|2024-02-07 00:35:00|240.79|238.59|240.36|238.16|240.79|238.59|240.15|237.95|0
1707266400000|2024-02-07 00:40:00|240.57|238.37|240.36|238.16|240.79|238.59|240.36|238.16|0
1707266700000|2024-02-07 00:45:00|240.46|238.26|240.14|237.94|240.79|238.59|240.14|237.94|0
1707267000000|2024-02-07 00:50:00|239.93|237.73|240.14|237.94|240.14|237.94|239.28|237.08|0
1707267300000|2024-02-07 00:55:00|240.35|238.15|240.57|238.37|240.67|238.47|240.35|238.15|0
1707267600000|2024-02-07 01:00:00|240.78|238.58|242.17|239.97|242.5|240.3|240.78|238.58|0
1707267900000|2024-02-07 01:05:00|242.93|240.73|245.74|243.54|245.74|243.54|242.93|240.73|0
1707268200000|2024-02-07 01:10:00|246.39|244.19|245.95|243.75|246.6|244.4|245.95|243.75|0
1707268500000|2024-02-07 01:15:00|245.63|243.63|246.07|244.07|246.28|244.28|245.42|243.42|0
1707268800000|2024-02-07 01:20:00|246.06|244.06|248.67|246.67|248.88|246.88|246.06|244.06|0
1707269100000|2024-02-07 01:25:00|248.23|246.23|247.14|245.14|248.23|246.23|247.14|245.14|0
1707269400000|2024-02-07 01:30:00|246.93|244.93|247.58|245.58|247.79|245.79|246.93|244.93|0
1707269700000|2024-02-07 01:35:00|247.79|245.79|248.11|246.11|248.44|246.44|247.58|245.58|0
1707270000000|2024-02-07 01:40:00|248.01|246.01|247.57|245.57|248.44|246.44|247.35|245.35|0
1707270300000|2024-02-07 01:45:00|247.35|245.35|247.14|245.14|247.35|245.35|246.59|244.59|0
1707270600000|2024-02-07 01:50:00|246.92|244.92|245.83|243.83|247.35|245.35|245.83|243.83|0
1707270900000|2024-02-07 01:55:00|245.62|243.62|244.53|242.53|245.83|243.83|244.32|242.32|0
1707271200000|2024-02-07 02:00:00|244.32|242.32|245.18|243.18|245.4|243.4|244.32|242.32|0
1707271500000|2024-02-07 02:05:00|245.07|243.07|244.75|242.75|245.18|243.18|244.53|242.53|0
1707271800000|2024-02-07 02:10:00|244.53|242.53|244.85|242.85|245.06|243.06|244.53|242.53|0
1707272100000|2024-02-07 02:15:00|244.96|242.96|245.39|243.39|245.61|243.61|244.96|242.96|0
1707272400000|2024-02-07 02:20:00|245.49|243.49|244.95|242.95|245.82|243.82|244.95|242.95|0
1707272700000|2024-02-07 02:25:00|245.17|243.17|245.39|243.39|245.39|243.39|244.74|242.74|0
1707273000000|2024-02-07 02:30:00|245.17|243.17|244.95|242.95|245.17|243.17|244.95|242.95|0
1707273300000|2024-02-07 02:35:00|244.52|242.52|244.73|242.73|244.95|242.95|244.09|242.09|0
1707273600000|2024-02-07 02:40:00|244.95|242.95|244.51|242.51|244.95|242.95|244.3|242.3|0
1707273900000|2024-02-07 02:45:00|244.73|242.73|244.51|242.51|244.73|242.73|244.3|242.3|0
1707274200000|2024-02-07 02:50:00|244.73|242.73|245.16|243.16|245.16|243.16|244.73|242.73|0
1707274500000|2024-02-07 02:55:00|244.94|242.94|245.59|243.59|245.59|243.59|244.94|242.94|0
1707274800000|2024-02-07 03:00:00|245.81|243.81|245.15|243.15|246.24|244.24|245.15|243.15|0
1707275100000|2024-02-07 03:05:00|245.37|243.37|245.37|243.37|245.59|243.59|245.15|243.15|0
1707275400000|2024-02-07 03:10:00|245.26|243.26|245.15|243.15|245.37|243.37|244.72|242.72|0
1707275700000|2024-02-07 03:15:00|244.93|242.93|245.15|243.15|245.15|243.15|244.72|242.72|0
1707276000000|2024-02-07 03:20:00|244.93|242.93|244.93|242.93|245.15|243.15|244.71|242.71|0
1707276300000|2024-02-07 03:25:00|244.71|242.71|244.71|242.71|244.71|242.71|244.06|242.06|0
1707276600000|2024-02-07 03:30:00|244.49|242.49|244.06|242.06|244.49|242.49|243.84|241.84|0
1707276900000|2024-02-07 03:35:00|244.28|242.28|243.63|241.63|244.28|242.28|243.63|241.63|0
1707277200000|2024-02-07 03:40:00|243.51|241.51|243.41|241.41|243.84|241.84|243.19|241.19|0
1707277500000|2024-02-07 03:45:00|243.19|241.19|243.19|241.19|243.62|241.62|242.97|240.97|0
1707277800000|2024-02-07 03:50:00|243.4|241.4|242.76|240.76|243.4|241.4|242.54|240.54|0
1707278100000|2024-02-07 03:55:00|242.97|240.97|241.89|239.89|242.97|240.97|241.89|239.89|0
1707278400000|2024-02-07 04:00:00|241.68|239.68|241.46|239.46|242.11|240.11|241.46|239.46|0
1707278700000|2024-02-07 04:05:00|241.24|239.24|241.67|239.67|241.67|239.67|240.81|238.81|0
1707279000000|2024-02-07 04:10:00|241.46|239.46|240.81|238.81|241.67|239.67|240.81|238.81|0
1707279300000|2024-02-07 04:15:00|241.02|239.02|241.67|239.67|241.67|239.67|241.02|239.02|0
1707279600000|2024-02-07 04:20:00|241.77|239.77|241.23|239.23|241.88|239.88|241.23|239.23|0
1707279900000|2024-02-07 04:25:00|241.45|239.45|241.66|239.66|241.88|239.88|241.45|239.45|0
1707280200000|2024-02-07 04:30:00|241.88|239.88|241.66|239.66|241.88|239.88|241.45|239.45|0
1707280500000|2024-02-07 04:35:00|241.45|239.45|241.66|239.66|241.87|239.87|241.23|239.23|0
1707280800000|2024-02-07 04:40:00|241.87|239.87|241.66|239.66|241.87|239.87|241.44|239.44|0
1707281100000|2024-02-07 04:45:00|241.87|239.87|241.44|239.44|241.87|239.87|241.22|239.22|0
1707281400000|2024-02-07 04:50:00|241.22|239.22|241.65|239.65|241.87|239.87|241.22|239.22|0
1707281700000|2024-02-07 04:55:00|241.87|239.87|241.65|239.65|241.87|239.87|241.43|239.43|0
1707282000000|2024-02-07 05:00:00|241.43|239.43|241.65|239.65|241.86|239.86|241.22|239.22|0
1707282300000|2024-02-07 05:05:00|241.43|239.43|241|239|241.65|239.65|240.79|238.79|0
1707282600000|2024-02-07 05:10:00|240.78|238.78|241|239|241.21|239.21|240.78|238.78|0
1707282900000|2024-02-07 05:15:00|241.21|239.21|241.43|239.43|241.86|239.86|241.1|239.1|0
1707283200000|2024-02-07 05:20:00|241.64|239.64|241.21|239.21|241.64|239.64|241.21|239.21|0
1707283500000|2024-02-07 05:25:00|241.42|239.42|241.42|239.42|241.42|239.42|241.21|239.21|0
1707283800000|2024-02-07 05:30:00|241.52|239.52|240.56|238.56|242.07|240.07|240.56|238.56|0
1707284100000|2024-02-07 05:35:00|240.66|238.66|240.34|238.34|240.77|238.77|240.13|238.13|0
1707284400000|2024-02-07 05:40:00|240.13|238.13|240.77|238.77|240.77|238.77|240.12|238.12|0
1707284700000|2024-02-07 05:45:00|240.98|238.98|241.2|239.2|241.2|239.2|240.77|238.77|0
1707285000000|2024-02-07 05:50:00|241.41|239.41|241.41|239.41|241.63|239.63|241.2|239.2|0
1707285300000|2024-02-07 05:55:00|241.62|239.62|241.62|239.62|241.62|239.62|241.19|239.19|0
1707285600000|2024-02-07 06:00:00|241.51|239.51|241.41|239.41|241.62|239.62|240.76|238.76|0
1707285900000|2024-02-07 06:05:00|241.19|239.19|241.19|239.19|241.4|239.4|240.97|238.97|0
1707286200000|2024-02-07 06:10:00|240.97|238.97|241.19|239.19|241.4|239.4|240.97|238.97|0
1707286500000|2024-02-07 06:15:00|240.97|238.97|241.4|239.4|241.61|239.61|240.97|238.97|0
1707286800000|2024-02-07 06:20:00|241.18|239.18|241.18|239.18|241.61|239.61|241.18|239.18|0
1707287100000|2024-02-07 06:25:00|240.97|238.97|238.6|236.6|240.97|238.97|238.6|236.6|0
1707287400000|2024-02-07 06:30:00|238.17|236.17|239.46|237.46|239.67|237.67|237.96|235.96|0
1707287700000|2024-02-07 06:35:00|239.67|237.67|240.53|238.53|240.53|238.53|239.46|237.46|0
1707288000000|2024-02-07 06:40:00|240.96|238.96|240.1|238.1|241.17|239.17|240.1|238.1|0
1707288300000|2024-02-07 06:45:00|239.88|237.88|240.31|238.31|240.53|238.53|239.88|237.88|0
1707288600000|2024-02-07 06:50:00|240.09|238.09|240.09|238.09|240.74|238.74|239.66|237.66|0
1707288900000|2024-02-07 06:55:00|239.88|237.88|240.84|238.84|241.17|239.17|239.88|237.88|0
1707289200000|2024-02-07 07:00:00|240.95|238.95|240.95|238.95|241.6|239.6|240.52|238.52|0
1707289500000|2024-02-07 07:05:00|240.52|238.52|240.09|238.09|241.27|239.27|240.09|238.09|0
1707289800000|2024-02-07 07:10:00|240.3|238.3|240.51|238.51|240.94|238.94|240.3|238.3|0
1707290100000|2024-02-07 07:15:00|240.3|238.3|240.94|238.94|241.16|239.16|240.08|238.08|0
1707290400000|2024-02-07 07:20:00|240.73|238.73|239.65|237.65|240.94|238.94|239.65|237.65|0
1707290700000|2024-02-07 07:25:00|239.86|237.86|240.29|238.29|241.04|239.04|239.75|237.75|0
1707291000000|2024-02-07 07:30:00|240.08|238.08|238.79|236.79|240.08|238.08|238.36|236.36|0
1707291300000|2024-02-07 07:35:00|238.57|236.57|238.78|236.78|239|237|238.35|236.35|0
1707291600000|2024-02-07 07:40:00|238.57|236.57|238.78|236.78|239.21|237.21|238.57|236.57|0
1707291900000|2024-02-07 07:45:00|238.67|236.67|238.56|236.56|238.99|236.99|238.14|236.14|0
1707292200000|2024-02-07 07:50:00|238.78|236.78|239.09|237.09|239.09|237.09|238.13|236.13|0
1707292500000|2024-02-07 07:55:00|238.99|236.99|238.77|236.77|239.21|237.21|238.56|236.56|0
1707292800000|2024-02-07 08:00:00|238.88|236.88|240.09|238.09|240.52|238.52|238.45|236.45|0
1707293100000|2024-02-07 08:05:00|240.31|238.31|240.09|238.09|240.31|238.31|239.45|237.45|0
1707293400000|2024-02-07 08:10:00|239.98|237.98|239.45|237.45|240.52|238.52|239.02|237.02|0
1707293700000|2024-02-07 08:15:00|239.66|237.66|239.44|237.44|240.52|238.52|239.44|237.44|0
1707294000000|2024-02-07 08:20:00|239.23|237.23|238.58|236.58|239.66|237.66|238.58|236.58|0
1707294300000|2024-02-07 08:25:00|238.8|236.8|239.44|237.44|239.44|237.44|238.8|236.8|0
1707294600000|2024-02-07 08:30:00|239.65|237.65|239.65|237.65|239.87|237.87|239.22|237.22|0
1707294900000|2024-02-07 08:35:00|239.44|237.44|240.29|238.29|240.72|238.72|239.44|237.44|0
1707295200000|2024-02-07 08:40:00|240.08|238.08|239.86|237.86|240.72|238.72|239.86|237.86|0
1707295500000|2024-02-07 08:45:00|240.08|238.08|240.07|238.07|240.29|238.29|239.43|237.43|0
1707295800000|2024-02-07 08:50:00|240.29|238.29|240.72|238.72|240.72|238.72|240.07|238.07|0
1707296100000|2024-02-07 08:55:00|240.6|238.6|241.14|239.14|241.15|239.15|240.5|238.5|0
1707296400000|2024-02-07 09:00:00|240.93|238.93|240.5|238.5|241.14|239.14|240.07|238.07|0
1707296700000|2024-02-07 09:05:00|240.28|238.28|240.06|238.06|240.5|238.5|239.64|237.64|0
1707297000000|2024-02-07 09:10:00|239.85|237.85|240.49|238.49|240.71|238.71|239.85|237.85|0
1707297300000|2024-02-07 09:15:00|240.38|238.38|240.7|238.7|241.14|239.14|240.06|238.06|0
1707297600000|2024-02-07 09:20:00|241.13|239.13|242.42|240.42|242.42|240.42|240.7|238.7|0
1707297900000|2024-02-07 09:25:00|242.64|240.64|241.35|239.35|242.85|240.85|241.35|239.35|0
1707298200000|2024-02-07 09:30:00|241.56|239.56|242.2|240.2|242.64|240.64|241.34|239.34|0
1707298500000|2024-02-07 09:35:00|241.99|239.99|241.13|239.13|242.2|240.2|240.7|238.7|0
1707298800000|2024-02-07 09:40:00|241.34|239.34|241.98|239.98|242.2|240.2|241.34|239.34|0
1707299100000|2024-02-07 09:45:00|241.77|239.77|241.34|239.34|242.63|240.63|240.69|238.69|0
1707299400000|2024-02-07 09:50:00|241.12|239.12|242.19|240.19|242.41|240.41|240.91|238.91|0
1707299700000|2024-02-07 09:55:00|241.98|239.98|242.19|240.19|242.62|240.62|241.76|239.76|0
1707300000000|2024-02-07 10:00:00|242.41|240.41|241.54|239.54|242.41|240.41|241.54|239.54|0
1707300300000|2024-02-07 10:05:00|241.98|239.98|242.19|240.19|242.62|240.62|241.54|239.54|0
1707300600000|2024-02-07 10:10:00|242.4|240.4|241.97|239.97|242.4|240.4|241.97|239.97|0
1707300900000|2024-02-07 10:15:00|242.19|240.19|241.97|239.97|242.19|240.19|241.32|239.32|0
1707301200000|2024-02-07 10:20:00|241.75|239.75|241.75|239.75|242.4|240.4|241.75|239.75|0
1707301500000|2024-02-07 10:25:00|241.97|239.97|241.75|239.75|241.97|239.97|241.53|239.53|0
1707301800000|2024-02-07 10:30:00|241.53|239.53|240.46|238.46|241.75|239.75|240.46|238.46|0
1707302100000|2024-02-07 10:35:00|240.34|238.34|239.48|237.48|240.34|238.34|238.95|236.95|0
1707302400000|2024-02-07 10:40:00|239.17|237.17|239.16|237.16|239.38|237.38|238.74|236.74|0
1707302700000|2024-02-07 10:45:00|239.05|237.05|238.3|236.3|239.38|237.38|238.3|236.3|0
1707303000000|2024-02-07 10:50:00|238.52|236.52|238.09|236.09|238.52|236.52|237.45|235.45|0
1707303300000|2024-02-07 10:55:00|238.19|236.19|238.51|236.51|239.16|237.16|238.09|236.09|0
1707303600000|2024-02-07 11:00:00|238.3|236.3|239.37|237.37|239.37|237.37|238.3|236.3|0
1707303900000|2024-02-07 11:05:00|239.15|237.15|239.58|237.58|239.58|237.58|238.94|236.94|0
1707304200000|2024-02-07 11:10:00|239.37|237.37|238.94|236.94|239.37|237.37|238.72|236.72|0
1707304500000|2024-02-07 11:15:00|238.82|236.82|239.58|237.58|239.58|237.58|238.82|236.82|0
1707304800000|2024-02-07 11:20:00|239.46|237.46|240.43|238.43|240.65|238.65|239.36|237.36|0
1707305100000|2024-02-07 11:25:00|240.65|238.65|241.08|239.08|241.08|239.08|240.22|238.22|0
1707305400000|2024-02-07 11:30:00|240.86|238.86|242.29|240.29|242.29|240.29|240.65|238.65|0
1707305700000|2024-02-07 11:35:00|242.07|240.07|242.5|240.5|242.5|240.5|241.43|239.43|0
1707306000000|2024-02-07 11:40:00|242.28|240.28|240.99|238.99|242.5|240.5|240.78|238.78|0
1707306300000|2024-02-07 11:45:00|241.21|239.21|240.99|238.99|241.42|239.42|240.56|238.56|0
1707306600000|2024-02-07 11:50:00|240.78|238.78|239.7|237.7|241.21|239.21|239.7|237.7|0
1707306900000|2024-02-07 11:55:00|239.92|237.92|241.42|239.42|241.42|239.42|239.7|237.7|0
1707307200000|2024-02-07 12:00:00|241.2|239.2|239.06|237.06|241.63|239.63|238.63|236.63|0
1707307500000|2024-02-07 12:05:00|239.27|237.27|239.91|237.91|240.13|238.13|239.06|237.06|0
1707307800000|2024-02-07 12:10:00|239.7|237.7|240.12|238.12|240.77|238.77|239.7|237.7|0
1707308100000|2024-02-07 12:15:00|239.91|237.91|239.69|237.69|240.12|238.12|239.05|237.05|0
1707308400000|2024-02-07 12:20:00|239.91|237.91|239.05|237.05|240.12|238.12|238.41|236.41|0
1707308700000|2024-02-07 12:25:00|238.83|236.83|241.83|239.83|241.83|239.83|238.83|236.83|0
1707309000000|2024-02-07 12:30:00|242.05|240.05|243.77|241.77|243.77|241.77|241.83|239.83|0
1707309300000|2024-02-07 12:35:00|243.87|241.87|244.84|242.84|245.06|243.06|243.55|241.55|0
1707309600000|2024-02-07 12:40:00|244.95|242.95|246.57|244.57|247|245|244.84|242.84|0
1707309900000|2024-02-07 12:45:00|247|245|247.86|245.86|247.86|245.86|247|245|0
1707310200000|2024-02-07 12:50:00|248.08|246.08|248.73|246.73|248.95|246.95|247.86|245.86|0
1707310500000|2024-02-07 12:55:00|248.51|246.51|248.94|246.94|249.38|247.38|248.08|246.08|0
1707310800000|2024-02-07 13:00:00|248.73|246.73|251.77|249.77|251.77|249.77|248.29|246.29|0
1707311100000|2024-02-07 13:05:00|252.2|250.2|252.85|250.85|253.07|251.07|251.11|249.11|0
1707311400000|2024-02-07 13:10:00|252.63|250.63|253.07|251.07|253.51|251.51|252.42|250.42|0
1707311700000|2024-02-07 13:15:00|253.29|251.29|253.72|251.72|254.38|252.38|253.29|251.29|0
1707312000000|2024-02-07 13:20:00|253.5|251.5|252.41|250.41|253.5|251.5|251.98|249.98|0
1707312300000|2024-02-07 13:25:00|252.19|250.19|254.17|252.17|254.27|252.27|251.97|249.97|0
1707312600000|2024-02-07 13:30:00|254.38|252.38|253.98|251.98|255.94|253.94|253.77|251.77|0
1707312900000|2024-02-07 13:35:00|254.2|252.2|255.5|253.5|255.72|253.72|253.55|251.55|0
1707313200000|2024-02-07 13:40:00|255.39|253.39|257.02|255.02|257.02|255.02|255.28|253.28|0
1707313500000|2024-02-07 13:45:00|256.81|254.81|255.93|253.93|257.02|255.02|255.93|253.93|0
1707313800000|2024-02-07 13:50:00|256.15|254.15|255.06|253.06|256.37|254.37|254.84|252.84|0
1707314100000|2024-02-07 13:55:00|254.84|252.84|255.17|253.17|255.93|253.93|254.84|252.84|0
1707314400000|2024-02-07 14:00:00|255.39|253.39|257.35|255.35|257.79|255.79|255.17|253.17|0
1707314700000|2024-02-07 14:05:00|257.57|255.57|259.32|257.32|259.54|257.54|257.57|255.57|0
1707315000000|2024-02-07 14:10:00|259.54|257.54|259.32|257.32|259.54|257.54|258.66|256.66|0
1707315300000|2024-02-07 14:15:00|259.1|257.1|259.54|257.54|259.98|257.98|258.88|256.88|0
1707315600000|2024-02-07 14:20:00|259.76|257.76|260.85|258.85|260.85|258.85|259.54|257.54|0
1707315900000|2024-02-07 14:25:00|260.63|258.63|261.73|259.73|261.95|259.95|259.97|257.97|0
1707316200000|2024-02-07 14:30:00|261.95|259.95|260.19|258.19|263.05|261.05|259.31|257.31|0
1707316500000|2024-02-07 14:35:00|259.97|257.97|258.43|256.43|261.29|259.29|258.43|256.43|0
1707316800000|2024-02-07 14:40:00|258.87|256.87|255.37|253.37|259.75|257.75|254.94|252.94|0
1707317100000|2024-02-07 14:45:00|255.59|253.59|259.31|257.31|259.31|257.31|254.06|252.06|0
1707317400000|2024-02-07 14:50:00|259.74|257.74|256.68|254.68|260.84|258.84|256.68|254.68|0
1707317700000|2024-02-07 14:55:00|256.46|254.46|257.99|255.99|257.99|255.99|253.62|251.62|0
1707318000000|2024-02-07 15:00:00|258.43|256.43|255.8|253.8|258.86|256.86|255.58|253.58|0
1707318300000|2024-02-07 15:05:00|256.02|254.02|259.3|257.3|260.18|258.18|254.93|252.93|0
1707318600000|2024-02-07 15:10:00|259.52|257.52|266.78|264.78|267.45|265.45|259.52|257.52|0
1707318900000|2024-02-07 15:15:00|266.56|264.56|269.63|267.63|271.17|269.17|265.46|263.46|0
1707319200000|2024-02-07 15:20:00|269.85|267.85|272.94|270.94|273.16|271.16|269.63|267.63|0
1707319500000|2024-02-07 15:25:00|273.16|271.16|277.29|275.29|277.51|275.51|271.74|269.74|0
1707319800000|2024-02-07 15:30:00|277.51|275.51|275.73|273.73|278.18|276.18|273.73|271.73|0
1707320100000|2024-02-07 15:35:00|275.95|273.95|271.74|269.74|275.95|273.95|271.07|269.07|0
1707320400000|2024-02-07 15:40:00|272.84|270.84|273.29|271.29|274.62|272.62|270.85|268.85|0
1707320700000|2024-02-07 15:45:00|273.51|271.51|274.61|272.61|275.28|273.28|272.4|270.4|0
1707321000000|2024-02-07 15:50:00|275.06|273.06|273.06|271.06|277.28|275.28|272.4|270.4|0
1707321300000|2024-02-07 15:55:00|272.62|270.62|271.29|269.29|272.62|270.62|269.3|267.3|0
1707321600000|2024-02-07 16:00:00|271.51|269.51|270.18|268.18|271.51|269.51|267.53|265.53|0
1707321900000|2024-02-07 16:05:00|270.4|268.4|273.5|271.5|273.94|271.94|269.08|267.08|0
1707322200000|2024-02-07 16:10:00|273.72|271.72|273.05|271.05|274.38|272.38|271.72|269.72|0
1707322500000|2024-02-07 16:15:00|273.49|271.49|270.84|268.84|274.16|272.16|270.4|268.4|0
1707322800000|2024-02-07 16:20:00|271.06|269.06|267.75|265.75|271.28|269.28|267.75|265.75|0
1707323100000|2024-02-07 16:25:00|268.41|266.41|269.73|267.73|271.5|269.5|268.19|266.19|0
1707323400000|2024-02-07 16:30:00|271.05|269.05|268.62|266.62|271.72|269.72|268.62|266.62|0
1707323700000|2024-02-07 16:35:00|268.84|266.84|269.33|267.33|270.17|268.17|267.74|265.74|0
1707324000000|2024-02-07 16:40:00|269.43|267.43|271.1|269.1|271.32|269.32|268.22|266.22|0
1707324300000|2024-02-07 16:45:00|271.32|269.32|269.77|267.77|271.77|269.77|269.1|267.1|0
1707324600000|2024-02-07 16:50:00|269.99|267.99|273.32|271.32|273.32|271.32|269.54|267.54|0
1707324900000|2024-02-07 16:55:00|273.54|271.54|273.76|271.76|275.77|273.77|273.09|271.09|0
1707325200000|2024-02-07 17:00:00|273.54|271.54|273.98|271.98|274.65|272.65|272.43|270.43|0
1707325500000|2024-02-07 17:05:00|273.76|271.76|274.87|272.87|274.87|272.87|273.09|271.09|0
1707325800000|2024-02-07 17:10:00|274.65|272.65|273.09|271.09|274.87|272.87|270.42|268.42|0
1707326100000|2024-02-07 17:15:00|272.87|270.87|274.87|272.87|275.76|273.76|272.2|270.2|0
1707326400000|2024-02-07 17:20:00|274.42|272.42|271.97|269.97|274.65|272.65|271.31|269.31|0
1707326700000|2024-02-07 17:25:00|271.75|269.75|271.08|269.08|272.42|270.42|270.19|268.19|0
1707327000000|2024-02-07 17:30:00|270.86|268.86|269.75|267.75|270.86|268.86|267.53|265.53|0
1707327300000|2024-02-07 17:35:00|269.53|267.53|268.64|266.64|270.63|268.63|267.75|265.75|0
1707327600000|2024-02-07 17:40:00|268.19|266.19|270.19|268.19|270.63|268.63|266.42|264.42|0
1707327900000|2024-02-07 17:45:00|269.97|267.97|270.19|268.19|271.52|269.52|269.08|267.08|0
1707328200000|2024-02-07 17:50:00|270.41|268.41|272.63|270.63|272.63|270.63|269.52|267.52|0
1707328500000|2024-02-07 17:55:00|272.85|270.85|272.4|270.4|273.29|271.29|271.96|269.96|0
1707328800000|2024-02-07 18:00:00|273.07|271.07|269.51|267.51|277.53|275.53|269.07|267.07|0
1707329100000|2024-02-07 18:05:00|269.96|267.96|272.84|270.84|273.07|271.07|269.74|267.74|0
1707329400000|2024-02-07 18:10:00|273.51|271.51|274.85|272.85|276.41|274.41|273.51|271.51|0
1707329700000|2024-02-07 18:15:00|275.52|273.52|276.18|274.18|277.08|275.08|274.18|272.18|0
1707330000000|2024-02-07 18:20:00|275.96|273.96|275.74|273.74|277.3|275.3|275.07|273.07|0
1707330300000|2024-02-07 18:25:00|275.29|273.29|278.64|276.64|278.86|276.86|275.29|273.29|0
1707330600000|2024-02-07 18:30:00|279.09|277.09|278.41|276.41|280.88|278.88|277.07|275.07|0
1707330900000|2024-02-07 18:35:00|278.19|276.19|278.19|276.19|278.86|276.86|276.4|274.4|0
1707331200000|2024-02-07 18:40:00|277.96|275.96|275.83|273.83|278.19|276.19|274.17|272.17|0
1707331500000|2024-02-07 18:45:00|275.73|273.73|276.84|274.84|277.07|275.07|274.17|272.17|0
1707331800000|2024-02-07 18:50:00|277.07|275.07|278.41|276.41|278.85|276.85|276.62|274.62|0
1707332100000|2024-02-07 18:55:00|278.63|276.63|277.73|275.73|279.3|277.3|276.84|274.84|0
1707332400000|2024-02-07 19:00:00|277.96|275.96|278.01|276.01|279.49|277.49|276.45|274.45|0
1707332700000|2024-02-07 19:05:00|277.79|275.79|278.46|276.46|278.68|276.68|276.89|274.89|0
1707333000000|2024-02-07 19:10:00|278.68|276.68|277.79|275.79|279.58|277.58|277.79|275.79|0
1707333300000|2024-02-07 19:15:00|277.34|275.34|275.77|273.77|278.9|276.9|275.77|273.77|0
1707333600000|2024-02-07 19:20:00|276|274|278.01|276.01|278.01|276.01|276|274|0
1707333900000|2024-02-07 19:25:00|278.23|276.23|276.66|274.66|278.23|276.23|275.88|273.88|0
1707334200000|2024-02-07 19:30:00|276.89|274.89|276.21|274.21|277.78|275.78|275.32|273.32|0
1707334500000|2024-02-07 19:35:00|276.44|274.44|277.33|275.33|277.78|275.78|275.32|273.32|0
1707334800000|2024-02-07 19:40:00|277.11|275.11|277.1|275.1|278|276|276.66|274.66|0
1707335100000|2024-02-07 19:45:00|277.33|275.33|278.89|276.89|280.24|278.24|276.88|274.88|0
1707335400000|2024-02-07 19:50:00|279.12|277.12|279.79|277.79|280.24|278.24|278.44|276.44|0
1707335700000|2024-02-07 19:55:00|279.56|277.56|280.01|278.01|280.23|278.23|279.11|277.11|0
1707336000000|2024-02-07 20:00:00|279.56|277.56|280.45|278.45|281.8|279.8|278.89|276.89|0
1707336300000|2024-02-07 20:05:00|280.68|278.68|279.56|277.56|281.35|279.35|278.88|276.88|0
1707336600000|2024-02-07 20:10:00|279.78|277.78|279.11|277.11|280.45|278.45|278.88|276.88|0
1707336900000|2024-02-07 20:15:00|278.88|276.88|278.88|276.88|280|278|276.42|274.42|0
1707337200000|2024-02-07 20:20:00|278.66|276.66|279.33|277.33|279.33|277.33|277.76|275.76|0
1707337500000|2024-02-07 20:25:00|279.1|277.1|278.65|276.65|279.55|277.55|278.43|276.43|0
1707337800000|2024-02-07 20:30:00|278.88|276.88|277.98|275.98|279.32|277.32|276.86|274.86|0
1707338100000|2024-02-07 20:35:00|277.76|275.76|278.87|276.87|279.54|277.54|277.31|275.31|0
1707338400000|2024-02-07 20:40:00|279.1|277.1|277.75|275.75|279.2|277.2|275.07|273.07|0
1707338700000|2024-02-07 20:45:00|277.53|275.53|275.96|273.96|278.42|276.42|275.52|273.52|0
1707339000000|2024-02-07 20:50:00|275.74|273.74|273.95|271.95|277.08|275.08|273.95|271.95|0
1707339300000|2024-02-07 20:55:00|274.18|272.18|277.52|275.52|278.19|276.19|273.95|271.95|0
1707339600000|2024-02-07 21:00:00|276.63|274.63|275.73|273.73|277.52|275.52|275.73|273.73|0
1707339900000|2024-02-07 21:05:00|275.96|273.96|275.51|273.51|275.96|273.96|275.28|273.28|0
1707340200000|2024-02-07 21:10:00|275.73|273.73|277.07|275.07|277.52|275.52|275.73|273.73|0
1707340500000|2024-02-07 21:15:00|276.95|274.75|276.5|274.3|277.62|275.42|276.05|273.85|0
1707340800000|2024-02-07 21:20:00|276.72|274.52|276.94|274.74|276.94|274.74|276.38|274.18|0
1707341100000|2024-02-07 21:25:00|276.72|274.52|276.72|274.52|277.16|274.96|276.72|274.52|0
1707341400000|2024-02-07 21:30:00|276.49|274.29|276.94|274.74|276.94|274.74|276.27|274.07|0
1707341700000|2024-02-07 21:35:00|276.71|274.51|276.94|274.74|277.16|274.96|276.71|274.51|0
1707342000000|2024-02-07 21:40:00|276.82|274.62|277.38|275.18|277.38|275.18|276.82|274.62|0
1707342300000|2024-02-07 21:45:00|277.16|274.96|277.38|275.18|278.05|275.85|277.16|274.96|0
1707342600000|2024-02-07 21:50:00|277.6|275.4|278.05|275.85|278.05|275.85|277.6|275.4|0
1707342900000|2024-02-07 21:55:00|277.93|275.73|278.15|275.95|278.5|276.3|277.82|275.62|0
1707343200000|2024-02-07 22:00:00|278.03|275.83|277.73|275.53|278.03|275.83|277.73|275.53|0
1707343500000|2024-02-07 22:05:00|277.83|275.63|277.64|275.44|277.83|275.63|277.64|275.44|0
1707343800000|2024-02-07 22:10:00|278.12|275.92|277.86|275.66|278.12|275.92|277.83|275.63|0
1707344100000|2024-02-07 22:15:00|277.95|275.75|278.37|276.17|278.37|276.17|277.95|275.75|0
1707344400000|2024-02-07 22:20:00|278.4|276.2|278.36|276.16|278.52|276.32|278.36|276.16|0
1707344700000|2024-02-07 22:25:00|278.29|276.09|278.26|276.06|278.29|276.09|278.26|276.06|0
1707345000000|2024-02-07 22:30:00|278.23|276.03|278.48|276.28|278.48|276.28|278.14|275.94|0
1707345300000|2024-02-07 22:35:00|278.42|276.22|278.42|276.22|278.46|276.26|278.39|276.19|0
1707345600000|2024-02-07 22:40:00|278.1|275.9|277.9|275.7|278.1|275.9|277.8|275.6|0
1707345900000|2024-02-07 22:45:00|277.96|275.76|277.96|275.76|277.96|275.76|277.9|275.7|0
1707346500000|2024-02-07 22:55:00|277.76|275.56|277.76|275.56|277.76|275.56|277.73|275.53|0
1707346800000|2024-02-07 23:00:00|278.2|276|275.86|273.66|278.42|276.22|275.63|273.43|0
1707347100000|2024-02-07 23:05:00|275.63|273.43|274.96|272.76|275.86|273.66|274.74|272.54|0
1707347400000|2024-02-07 23:10:00|275.19|272.99|275.85|273.65|275.85|273.65|274.96|272.76|0
1707347700000|2024-02-07 23:15:00|275.63|273.43|275.85|273.65|276.52|274.32|275.63|273.43|0
1707348000000|2024-02-07 23:20:00|275.96|273.76|276.52|274.32|276.52|274.32|275.96|273.76|0
1707348300000|2024-02-07 23:25:00|276.3|274.1|276.07|273.87|276.3|274.1|275.85|273.65|0
1707348600000|2024-02-07 23:30:00|276.29|274.09|275.62|273.42|276.52|274.32|275.62|273.42|0
1707348900000|2024-02-07 23:35:00|275.4|273.2|275.62|273.42|275.85|273.65|275.4|273.2|0
1707349200000|2024-02-07 23:40:00|275.4|273.2|275.62|273.42|275.62|273.42|275.4|273.2|0
1707349500000|2024-02-07 23:45:00|275.4|273.2|275.62|273.42|275.84|273.64|275.39|273.19|0
1707349800000|2024-02-07 23:50:00|275.39|273.19|275.84|273.64|276.06|273.86|275.39|273.19|0
1707350100000|2024-02-07 23:55:00|276.06|273.86|276.5|274.3|276.51|274.31|275.84|273.64|0
1707350400000|2024-02-08 00:00:00|276.28|274.08|276.06|273.86|276.5|274.3|275.61|273.41|0
1707350700000|2024-02-08 00:05:00|276.16|273.96|276.05|273.85|276.73|274.53|276.05|273.85|0
1707351000000|2024-02-08 00:10:00|276.16|273.96|276.16|273.96|276.28|274.08|275.83|273.63|0
1707351300000|2024-02-08 00:15:00|276.28|274.08|276.05|273.85|276.28|274.08|275.61|273.41|0
1707351600000|2024-02-08 00:20:00|275.83|273.63|276.27|274.07|276.27|274.07|275.6|273.4|0
1707351900000|2024-02-08 00:25:00|276.49|274.29|275.82|273.62|276.49|274.29|275.82|273.62|0
1707352200000|2024-02-08 00:30:00|276.05|273.85|276.27|274.07|276.27|274.07|275.82|273.62|0
1707352500000|2024-02-08 00:35:00|276.04|273.84|276.04|273.84|276.04|273.84|275.82|273.62|0
1707352800000|2024-02-08 00:40:00|275.93|273.73|275.82|273.62|276.04|273.84|275.82|273.62|0
1707353100000|2024-02-08 00:45:00|275.92|273.72|275.37|273.17|276.04|273.84|275.37|273.17|0
1707353400000|2024-02-08 00:50:00|275.48|273.28|275.15|272.95|275.48|273.28|275.15|272.95|0
1707353700000|2024-02-08 00:55:00|275.25|273.05|275.14|272.94|275.25|273.05|274.7|272.5|0
1707354000000|2024-02-08 01:00:00|275.25|273.05|275.81|273.61|275.81|273.61|275.14|272.94|0
1707354300000|2024-02-08 01:05:00|275.59|273.39|275.36|273.16|275.59|273.39|275.14|272.94|0
1707354600000|2024-02-08 01:10:00|275.25|273.05|275.58|273.38|275.69|273.49|274.92|272.72|0
1707354900000|2024-02-08 01:15:00|275.71|273.71|276.07|274.07|276.26|274.26|275.19|273.19|0
1707355200000|2024-02-08 01:20:00|275.41|273.41|275.18|273.18|275.63|273.63|274.96|272.96|0
1707355500000|2024-02-08 01:25:00|274.96|272.96|274.96|272.96|274.96|272.96|274.74|272.74|0
1707355800000|2024-02-08 01:30:00|275.18|273.18|275.85|273.85|275.85|273.85|274.96|272.96|0
1707356100000|2024-02-08 01:35:00|275.95|273.95|276.17|274.17|276.29|274.29|275.84|273.84|0
1707356400000|2024-02-08 01:40:00|276.07|274.07|275.84|273.84|276.07|274.07|275.62|273.62|0
1707356700000|2024-02-08 01:45:00|275.73|273.73|276.29|274.29|276.51|274.51|275.62|273.62|0
1707357000000|2024-02-08 01:50:00|276.39|274.39|276.73|274.73|276.73|274.73|276.29|274.29|0
1707357300000|2024-02-08 01:55:00|276.61|274.61|277.4|275.4|277.4|275.4|276.61|274.61|0
1707357600000|2024-02-08 02:00:00|277.62|275.62|277.84|275.84|277.84|275.84|277.4|275.4|0
1707357900000|2024-02-08 02:05:00|278.06|276.06|277.84|275.84|278.51|276.51|277.62|275.62|0
1707358200000|2024-02-08 02:10:00|277.72|275.72|277.17|275.17|277.72|275.72|276.72|274.72|0
1707358500000|2024-02-08 02:15:00|277.05|275.05|277.39|275.39|277.39|275.39|277.05|275.05|0
1707358800000|2024-02-08 02:20:00|277.17|275.17|276.94|274.94|277.17|275.17|276.72|274.72|0
1707359100000|2024-02-08 02:25:00|276.72|274.72|276.72|274.72|276.94|274.94|276.49|274.49|0
1707359400000|2024-02-08 02:30:00|276.49|274.49|275.82|273.82|276.49|274.49|275.71|273.71|0
1707359700000|2024-02-08 02:35:00|276.04|274.04|275.82|273.82|276.27|274.27|275.82|273.82|0
1707360000000|2024-02-08 02:40:00|275.93|273.93|276.04|274.04|276.26|274.26|275.82|273.82|0
1707360300000|2024-02-08 02:45:00|276.26|274.26|276.04|274.04|276.26|274.26|275.82|273.82|0
1707360600000|2024-02-08 02:50:00|275.92|273.92|275.37|273.37|276.04|274.04|275.37|273.37|0
1707360900000|2024-02-08 02:55:00|275.59|273.59|275.81|273.81|276.04|274.04|275.59|273.59|0
1707361200000|2024-02-08 03:00:00|276.04|274.04|276.26|274.26|276.26|274.26|276.03|274.03|0
1707361500000|2024-02-08 03:05:00|276.48|274.48|276.25|274.25|276.48|274.48|276.25|274.25|0
1707361800000|2024-02-08 03:10:00|276.03|274.03|276.25|274.25|276.25|274.25|275.81|273.81|0
1707362100000|2024-02-08 03:15:00|276.03|274.03|276.03|274.03|276.25|274.25|276.03|274.03|0
1707362400000|2024-02-08 03:20:00|276.13|274.13|276.03|274.03|276.25|274.25|276.03|274.03|0
1707362700000|2024-02-08 03:25:00|276.02|274.02|275.8|273.8|276.02|274.02|275.58|273.58|0
1707363000000|2024-02-08 03:30:00|275.58|273.58|275.8|273.8|276.02|274.02|275.58|273.58|0
1707363300000|2024-02-08 03:35:00|275.68|273.68|276.02|274.02|276.02|274.02|275.58|273.58|0
1707363600000|2024-02-08 03:40:00|275.8|273.8|275.79|273.79|275.8|273.8|275.57|273.57|0
1707363900000|2024-02-08 03:45:00|275.68|273.68|275.79|273.79|276.02|274.02|275.57|273.57|0
1707364200000|2024-02-08 03:50:00|276.01|274.01|275.79|273.79|276.01|274.01|275.79|273.79|0
1707364500000|2024-02-08 03:55:00|275.57|273.57|275.79|273.79|275.79|273.79|275.57|273.57|0
1707364800000|2024-02-08 04:00:00|276.01|274.01|275.79|273.79|276.01|274.01|275.79|273.79|0
1707365100000|2024-02-08 04:05:00|275.78|273.78|275.78|273.78|275.78|273.78|275.78|273.78|0
1707365400000|2024-02-08 04:10:00|276.01|274.01|276.01|274.01|276.01|274.01|276.01|274.01|0
1707365700000|2024-02-08 04:15:00|276.23|274.23|276|274|276.23|274.23|276|274|0
1707366000000|2024-02-08 04:20:00|276.23|274.23|276.45|274.45|276.45|274.45|276.22|274.22|0
1707366300000|2024-02-08 04:25:00|276.55|274.55|276.45|274.45|276.55|274.55|276.33|274.33|0
1707366600000|2024-02-08 04:30:00|276.22|274.22|276.22|274.22|276.44|274.44|276.22|274.22|0
1707366900000|2024-02-08 04:35:00|276.33|274.33|276.44|274.44|276.44|274.44|276.22|274.22|0
1707367200000|2024-02-08 04:40:00|276.66|274.66|276.89|274.89|276.89|274.89|276.55|274.55|0
1707367500000|2024-02-08 04:45:00|276.66|274.66|276.44|274.44|276.66|274.66|276.44|274.44|0
1707367800000|2024-02-08 04:50:00|276.32|274.32|276.44|274.44|276.44|274.44|276.32|274.32|0
1707368100000|2024-02-08 04:55:00|276.54|274.54|276.66|274.66|276.66|274.66|276.43|274.43|0
1707368400000|2024-02-08 05:00:00|276.54|274.54|276.21|274.21|276.66|274.66|276.21|274.21|0
1707368700000|2024-02-08 05:05:00|276.43|274.43|276.21|274.21|276.43|274.43|275.98|273.98|0
1707369000000|2024-02-08 05:10:00|276.31|274.31|276.2|274.2|276.31|274.31|276.2|274.2|0
1707369300000|2024-02-08 05:15:00|276.43|274.43|276.65|274.65|276.65|274.65|276.43|274.43|0
1707369600000|2024-02-08 05:20:00|277.09|275.09|276.87|274.87|277.09|275.09|276.65|274.65|0
1707369900000|2024-02-08 05:25:00|276.98|274.98|277.54|275.54|277.54|275.54|276.98|274.98|0
1707370200000|2024-02-08 05:30:00|277.31|275.31|276.64|274.64|277.31|275.31|276.64|274.64|0
1707370500000|2024-02-08 05:35:00|276.42|274.42|276.42|274.42|276.64|274.64|276.2|274.2|0
1707370800000|2024-02-08 05:40:00|276.19|274.19|276.19|274.19|276.42|274.42|276.19|274.19|0
1707371100000|2024-02-08 05:45:00|276.42|274.42|275.75|273.75|276.42|274.42|275.75|273.75|0
1707371400000|2024-02-08 05:50:00|275.74|273.74|275.74|273.74|275.97|273.97|275.52|273.52|0
1707371700000|2024-02-08 05:55:00|275.97|273.97|276.19|274.19|276.19|274.19|275.74|273.74|0
1707372000000|2024-02-08 06:00:00|276.41|274.41|276.18|274.18|276.63|274.63|275.96|273.96|0
1707372300000|2024-02-08 06:05:00|275.96|273.96|276.18|274.18|276.41|274.41|275.74|273.74|0
1707372600000|2024-02-08 06:10:00|276.41|274.41|275.29|273.29|276.41|274.41|275.29|273.29|0
1707372900000|2024-02-08 06:15:00|275.51|273.51|276.18|274.18|276.4|274.4|275.4|273.4|0
1707373200000|2024-02-08 06:20:00|276.06|274.06|276.18|274.18|276.18|274.18|275.73|273.73|0
1707373500000|2024-02-08 06:25:00|276.4|274.4|276.4|274.4|276.62|274.62|275.95|273.95|0
1707373800000|2024-02-08 06:30:00|276.62|274.62|277.29|275.29|277.29|275.29|276.62|274.62|0
1707374100000|2024-02-08 06:35:00|277.07|275.07|277.29|275.29|277.73|275.73|277.07|275.07|0
1707374400000|2024-02-08 06:40:00|277.06|275.06|277.06|275.06|277.51|275.51|276.84|274.84|0
1707374700000|2024-02-08 06:45:00|276.84|274.84|277.73|275.73|277.95|275.95|276.84|274.84|0
1707375000000|2024-02-08 06:50:00|277.84|275.84|277.5|275.5|278.18|276.18|277.16|275.16|0
1707375300000|2024-02-08 06:55:00|277.39|275.39|277.95|275.95|277.95|275.95|277.28|275.28|0
1707375600000|2024-02-08 07:00:00|277.73|275.73|276.83|274.83|277.95|275.95|276.61|274.61|0
1707375900000|2024-02-08 07:05:00|276.94|274.94|277.95|275.95|278.17|276.17|276.83|274.83|0
1707376200000|2024-02-08 07:10:00|277.94|275.94|278.17|276.17|278.61|276.61|277.72|275.72|0
1707376500000|2024-02-08 07:15:00|278.27|276.27|278.5|276.5|278.5|276.5|277.5|275.5|0
1707376800000|2024-02-08 07:20:00|278.61|276.61|277.72|275.72|278.61|276.61|277.72|275.72|0
1707377100000|2024-02-08 07:25:00|277.49|275.49|277.94|275.94|277.94|275.94|277.15|275.15|0
1707377400000|2024-02-08 07:30:00|278.16|276.16|277.49|275.49|278.16|276.16|277.04|275.04|0
1707377700000|2024-02-08 07:35:00|277.26|275.26|278.16|276.16|278.16|276.16|277.26|275.26|0
1707378000000|2024-02-08 07:40:00|277.93|275.93|277.48|275.48|278.38|276.38|277.26|275.26|0
1707378300000|2024-02-08 07:45:00|277.26|275.26|277.04|275.04|277.93|275.93|277.04|275.04|0
1707378600000|2024-02-08 07:50:00|277.26|275.26|275.92|273.92|277.26|275.26|275.92|273.92|0
1707378900000|2024-02-08 07:55:00|275.8|273.8|276.69|274.69|276.69|274.69|275.8|273.8|0
1707379200000|2024-02-08 08:00:00|277.03|275.03|277.25|275.25|277.92|275.92|276.81|274.81|0
1707379500000|2024-02-08 08:05:00|277.36|275.36|277.47|275.47|278.37|276.37|277.03|275.03|0
1707379800000|2024-02-08 08:10:00|277.25|275.25|277.03|275.03|277.47|275.47|276.8|274.8|0
1707380100000|2024-02-08 08:15:00|276.8|274.8|275.46|273.46|277.25|275.25|275.46|273.46|0
1707380400000|2024-02-08 08:20:00|275.69|273.69|274.57|272.57|275.69|273.69|273.9|271.9|0
1707380700000|2024-02-08 08:25:00|274.35|272.35|274.45|272.45|275.24|273.24|274.35|272.35|0
1707381000000|2024-02-08 08:30:00|274.57|272.57|275.01|273.01|275.46|273.46|274.12|272.12|0
1707381300000|2024-02-08 08:35:00|275.12|273.12|274.79|272.79|275.12|273.12|273.9|271.9|0
1707381600000|2024-02-08 08:40:00|275.01|273.01|275.23|273.23|275.68|273.68|275.01|273.01|0
1707381900000|2024-02-08 08:45:00|275.01|273.01|274.11|272.11|275.23|273.23|273.89|271.89|0
1707382200000|2024-02-08 08:50:00|273.89|271.89|273.89|271.89|274.11|272.11|273.22|271.22|0
1707382500000|2024-02-08 08:55:00|274.33|272.33|274.56|272.56|274.78|272.78|273.89|271.89|0
1707382800000|2024-02-08 09:00:00|274.78|272.78|274.55|272.55|274.78|272.78|274.33|272.33|0
1707383100000|2024-02-08 09:05:00|274.78|272.78|274.33|272.33|274.78|272.78|273.66|271.66|0
1707383400000|2024-02-08 09:10:00|274.11|272.11|275|273|275.66|273.66|273.88|271.88|0
1707383700000|2024-02-08 09:15:00|275.1|273.1|275.22|273.22|275.44|273.44|274.77|272.77|0
1707384000000|2024-02-08 09:20:00|275.32|273.32|275.44|273.44|275.66|273.66|274.88|272.88|0
1707384300000|2024-02-08 09:25:00|275.21|273.21|274.1|272.1|275.44|273.44|274.1|272.1|0
1707384600000|2024-02-08 09:30:00|274.32|272.32|274.76|272.76|275.21|273.21|274.32|272.32|0
1707384900000|2024-02-08 09:35:00|274.87|272.87|274.99|272.99|275.21|273.21|274.54|272.54|0
1707385200000|2024-02-08 09:40:00|275.21|273.21|276.17|274.17|276.39|274.39|275.21|273.21|0
1707385500000|2024-02-08 09:45:00|275.95|273.95|275.5|273.5|275.95|273.95|275.28|273.28|0
1707385800000|2024-02-08 09:50:00|275.38|273.38|275.27|273.27|275.72|273.72|275.05|273.05|0
1707386100000|2024-02-08 09:55:00|275.5|273.5|275.27|273.27|275.72|273.72|275.05|273.05|0
1707386400000|2024-02-08 10:00:00|275.5|273.5|274.38|272.38|275.72|273.72|274.38|272.38|0
1707386700000|2024-02-08 10:05:00|274.16|272.16|274.6|272.6|275.05|273.05|274.16|272.16|0
1707387000000|2024-02-08 10:10:00|274.82|272.82|275.27|273.27|275.71|273.71|274.82|272.82|0
1707387300000|2024-02-08 10:15:00|275.04|273.04|275.04|273.04|275.04|273.04|274.6|272.6|0
1707387600000|2024-02-08 10:20:00|274.82|272.82|275.04|273.04|275.26|273.26|274.6|272.6|0
1707387900000|2024-02-08 10:25:00|275.26|273.26|275.26|273.26|275.48|273.48|274.82|272.82|0
1707388200000|2024-02-08 10:30:00|274.82|272.82|274.37|272.37|274.92|272.92|274.37|272.37|0
1707388500000|2024-02-08 10:35:00|274.15|272.15|274.81|272.81|275.03|273.03|273.92|271.92|0
1707388800000|2024-02-08 10:40:00|274.59|272.59|273.92|271.92|274.7|272.7|273.7|271.7|0
1707389100000|2024-02-08 10:45:00|273.81|271.81|273.03|271.03|273.92|271.92|273.03|271.03|0
1707389400000|2024-02-08 10:50:00|272.81|270.81|272.58|270.58|273.03|271.03|272.58|270.58|0
1707389700000|2024-02-08 10:55:00|272.81|270.81|273.69|271.69|273.69|271.69|272.81|270.81|0
1707390000000|2024-02-08 11:00:00|273.47|271.47|273.91|271.91|274.14|272.14|273.47|271.47|0
1707390300000|2024-02-08 11:05:00|273.69|271.69|273.02|271.02|273.69|271.69|273.02|271.02|0
1707390600000|2024-02-08 11:10:00|272.91|270.91|272.35|270.35|272.91|270.91|272.13|270.13|0
1707390900000|2024-02-08 11:15:00|272.24|270.24|271.69|269.69|272.58|270.58|271.47|269.47|0
1707391200000|2024-02-08 11:20:00|271.47|269.47|269.91|267.91|271.47|269.47|269.69|267.69|0
1707391500000|2024-02-08 11:25:00|269.69|267.69|268.14|266.14|269.91|267.91|268.14|266.14|0
1707391800000|2024-02-08 11:30:00|267.92|265.92|269.47|267.47|269.47|267.47|267.92|265.92|0
1707392100000|2024-02-08 11:35:00|269.25|267.25|270.57|268.57|270.57|268.57|269.25|267.25|0
1707392400000|2024-02-08 11:40:00|270.35|268.35|271.01|269.01|271.01|269.01|270.13|268.13|0
1707392700000|2024-02-08 11:45:00|270.79|268.79|270.12|268.12|271.01|269.01|269.9|267.9|0
1707393000000|2024-02-08 11:50:00|269.9|267.9|270.12|268.12|270.34|268.34|269.24|267.24|0
1707393300000|2024-02-08 11:55:00|270.01|268.01|270.78|268.78|270.79|268.79|269.34|267.34|0
1707393600000|2024-02-08 12:00:00|271.01|269.01|271.23|269.23|271.23|269.23|270.12|268.12|0
1707393900000|2024-02-08 12:05:00|271.11|269.11|270.34|268.34|271.23|269.23|269.67|267.67|0
1707394200000|2024-02-08 12:10:00|270.12|268.12|272.33|270.33|272.33|270.33|269.9|267.9|0
1707394500000|2024-02-08 12:15:00|272.11|270.11|271.44|269.44|272.11|270.11|271|269|0
1707394800000|2024-02-08 12:20:00|271.55|269.55|272.33|270.33|272.55|270.55|271.55|269.55|0
1707395100000|2024-02-08 12:25:00|272.21|270.21|271.66|269.66|272.33|270.33|271.44|269.44|0
1707395400000|2024-02-08 12:30:00|271.88|269.88|270.77|268.77|272.1|270.1|270.77|268.77|0
1707395700000|2024-02-08 12:35:00|270.66|268.66|270.99|268.99|271.43|269.43|269.88|267.88|0
1707396000000|2024-02-08 12:40:00|271.21|269.21|272.1|270.1|272.2|270.2|270.55|268.55|0
1707396300000|2024-02-08 12:45:00|271.87|269.87|272.09|270.09|272.32|270.32|271.21|269.21|0
1707396600000|2024-02-08 12:50:00|271.87|269.87|270.98|268.98|272.09|270.09|270.98|268.98|0
1707396900000|2024-02-08 12:55:00|270.76|268.76|270.1|268.1|270.98|268.98|269.43|267.43|0
1707397200000|2024-02-08 13:00:00|270.54|268.54|270.98|268.98|271.42|269.42|269.21|267.21|0
1707397500000|2024-02-08 13:05:00|271.2|269.2|271.2|269.2|272.09|270.09|270.76|268.76|0
1707397800000|2024-02-08 13:10:00|270.98|268.98|271.2|269.2|271.2|269.2|270.09|268.09|0
1707398100000|2024-02-08 13:15:00|271.42|269.42|270.09|268.09|271.42|269.42|270.09|268.09|0
1707398400000|2024-02-08 13:20:00|269.87|267.87|270.09|268.09|270.53|268.53|268.54|266.54|0
1707398700000|2024-02-08 13:25:00|269.86|267.86|269.97|267.97|270.97|268.97|269.64|267.64|0
1707399000000|2024-02-08 13:30:00|269.86|267.86|270.75|268.75|271.52|269.52|269.08|267.08|0
1707399300000|2024-02-08 13:35:00|271.41|269.41|273.85|271.85|274.07|272.07|270.52|268.52|0
1707399600000|2024-02-08 13:40:00|274.07|272.07|273.18|271.18|275.41|273.41|272.74|270.74|0
1707399900000|2024-02-08 13:45:00|273.4|271.4|273.4|271.4|273.85|271.85|272.51|270.51|0
1707400200000|2024-02-08 13:50:00|272.96|270.96|272.95|270.95|274.29|272.29|272.07|270.07|0
1707400500000|2024-02-08 13:55:00|272.73|270.73|274.06|272.06|274.06|272.06|271.84|269.84|0
1707400800000|2024-02-08 14:00:00|273.84|271.84|274.28|272.28|274.73|272.73|273.5|271.5|0
1707401100000|2024-02-08 14:05:00|274.51|272.51|273.84|271.84|274.51|272.51|273.72|271.72|0
1707401400000|2024-02-08 14:10:00|273.62|271.62|273.61|271.61|274.5|272.5|272.73|270.73|0
1707401700000|2024-02-08 14:15:00|273.84|271.84|274.72|272.72|275.39|273.39|273.61|271.61|0
1707402000000|2024-02-08 14:20:00|274.5|272.5|274.5|272.5|275.17|273.17|274.05|272.05|0
1707402300000|2024-02-08 14:25:00|274.72|272.72|276.28|274.28|276.28|274.28|274.72|272.72|0
1707402600000|2024-02-08 14:30:00|276.5|274.5|275.16|273.16|276.5|274.5|273.38|271.38|0
1707402900000|2024-02-08 14:35:00|275.38|273.38|276.27|274.27|278.06|276.06|274.94|272.94|0
1707403200000|2024-02-08 14:40:00|276.5|274.5|274.05|272.05|276.72|274.72|272.27|270.27|0
1707403500000|2024-02-08 14:45:00|274.71|272.71|272.93|270.93|274.93|272.93|272.71|270.71|0
1707403800000|2024-02-08 14:50:00|273.15|271.15|274.71|272.71|275.38|273.38|273.15|271.15|0
1707404100000|2024-02-08 14:55:00|274.93|272.93|275.37|273.37|276.04|274.04|274.04|272.04|0
1707404400000|2024-02-08 15:00:00|275.6|273.6|275.82|273.82|277.16|275.16|274.71|272.71|0
1707404700000|2024-02-08 15:05:00|276.26|274.26|276.26|274.26|277.38|275.38|275.37|273.37|0
1707405000000|2024-02-08 15:10:00|276.48|274.48|273.7|271.7|276.48|274.48|273.7|271.7|0
1707405300000|2024-02-08 15:15:00|273.81|271.81|275.59|273.59|276.26|274.26|273.81|271.81|0
1707405600000|2024-02-08 15:20:00|275.81|273.81|272.92|270.92|277.15|275.15|272.25|270.25|0
1707405900000|2024-02-08 15:25:00|272.7|270.7|274.03|272.03|274.47|272.47|272.7|270.7|0
1707406200000|2024-02-08 15:30:00|274.25|272.25|274.25|272.25|275.81|273.81|271.81|269.81|0
1707406500000|2024-02-08 15:35:00|274.47|272.47|272.69|270.69|275.14|273.14|271.8|269.8|0
1707406800000|2024-02-08 15:40:00|272.91|270.91|272.69|270.69|272.91|270.91|269.36|267.36|0
1707407100000|2024-02-08 15:45:00|272.47|270.47|274.91|272.91|275.13|273.13|272.24|270.24|0
1707407400000|2024-02-08 15:50:00|274.79|272.79|276.69|274.69|276.69|274.69|274.24|272.24|0
1707407700000|2024-02-08 15:55:00|276.91|274.91|276.91|274.91|277.13|275.13|275.35|273.35|0
1707408000000|2024-02-08 16:00:00|277.13|275.13|274.24|272.24|277.13|275.13|273.57|271.57|0
1707408300000|2024-02-08 16:05:00|274.46|272.46|273.12|271.12|274.9|272.9|272.68|270.68|0
1707408600000|2024-02-08 16:10:00|272.68|270.68|273|271|274.68|272.68|272.46|270.46|0
1707408900000|2024-02-08 16:15:00|273.12|271.12|272.23|270.23|273.56|271.56|271.34|269.34|0
1707409200000|2024-02-08 16:20:00|272.01|270.01|272.67|270.67|274.9|272.9|271.78|269.78|0
1707409500000|2024-02-08 16:25:00|272.89|270.89|269.79|267.79|273.34|271.34|269.34|267.34|0
1707409800000|2024-02-08 16:30:00|269.57|267.57|272.22|270.22|272.45|270.45|269.12|267.12|0
1707410100000|2024-02-08 16:35:00|272.45|270.45|273.11|271.11|273.11|271.11|271.56|269.56|0
1707410400000|2024-02-08 16:40:00|272.89|270.89|270.89|268.89|274|272|270.77|268.77|0
1707410700000|2024-02-08 16:45:00|270.67|268.67|271.33|269.33|271.77|269.77|270.22|268.22|0
1707411000000|2024-02-08 16:50:00|271.55|269.55|272.88|270.88|272.88|270.88|271.55|269.55|0
1707411300000|2024-02-08 16:55:00|272.66|270.66|273.55|271.55|274.44|272.44|271.99|269.99|0
1707411600000|2024-02-08 17:00:00|273.99|271.99|272.66|270.66|274.21|272.21|272.43|270.43|0
1707411900000|2024-02-08 17:05:00|272.43|270.43|271.99|269.99|272.88|270.88|271.1|269.1|0
1707412200000|2024-02-08 17:10:00|271.77|269.77|274.21|272.21|274.43|272.43|271.77|269.77|0
1707412500000|2024-02-08 17:15:00|274.43|272.43|274.43|272.43|274.65|272.65|273.32|271.32|0
1707412800000|2024-02-08 17:20:00|274.65|272.65|274.43|272.43|274.65|272.65|273.31|271.31|0
1707413100000|2024-02-08 17:25:00|274.2|272.2|275.54|273.54|276.43|274.43|274.2|272.2|0
1707413400000|2024-02-08 17:30:00|275.76|273.76|275.31|273.31|276.2|274.2|274.64|272.64|0
1707413700000|2024-02-08 17:35:00|275.53|273.53|275.31|273.31|275.76|273.76|274.64|272.64|0
1707414000000|2024-02-08 17:40:00|275.09|273.09|273.31|271.31|275.31|273.31|272.86|270.86|0
1707414300000|2024-02-08 17:45:00|273.19|271.19|271.53|269.53|273.41|271.41|271.53|269.53|0
1707414600000|2024-02-08 17:50:00|271.75|269.75|271.97|269.97|273.08|271.08|271.75|269.75|0
1707414900000|2024-02-08 17:55:00|271.75|269.75|271.52|269.52|271.75|269.75|269.97|267.97|0
1707415200000|2024-02-08 18:00:00|271.74|269.74|276.41|274.41|277.75|275.75|271.08|269.08|0
1707415500000|2024-02-08 18:05:00|276.64|274.64|275.08|273.08|277.53|275.53|273.96|271.96|0
1707415800000|2024-02-08 18:10:00|275.3|273.3|275.07|273.07|275.97|273.97|274.18|272.18|0
1707416100000|2024-02-08 18:15:00|275.3|273.3|273.51|271.51|275.52|273.52|273.07|271.07|0
1707416400000|2024-02-08 18:20:00|273.74|271.74|273.73|271.73|274.63|272.63|273.29|271.29|0
1707416700000|2024-02-08 18:25:00|273.96|271.96|275.74|273.74|275.96|273.96|273.96|271.96|0
1707417000000|2024-02-08 18:30:00|275.96|273.96|275.73|273.73|276.4|274.4|274.84|272.84|0
1707417300000|2024-02-08 18:35:00|276.18|274.18|277.96|275.96|278.19|276.19|275.73|273.73|0
1707417600000|2024-02-08 18:40:00|277.74|275.74|275.73|273.73|277.96|275.96|275.28|273.28|0
1707417900000|2024-02-08 18:45:00|275.95|273.95|276.62|274.62|277.07|275.07|275.73|273.73|0
1707418200000|2024-02-08 18:50:00|276.4|274.4|274.83|272.83|276.4|274.4|274.61|272.61|0
1707418500000|2024-02-08 18:55:00|274.94|272.94|276.39|274.39|276.39|274.39|274.83|272.83|0
1707418800000|2024-02-08 19:00:00|276.62|274.62|275.28|273.28|277.73|275.73|275.05|273.05|0
1707419100000|2024-02-08 19:05:00|275.05|273.05|273.94|271.94|276.17|274.17|273.27|271.27|0
1707419400000|2024-02-08 19:10:00|274.27|272.27|274.16|272.16|275.72|273.72|273.94|271.94|0
1707419700000|2024-02-08 19:15:00|274.6|272.6|275.72|273.72|276.27|274.27|274.16|272.16|0
1707420000000|2024-02-08 19:20:00|275.49|273.49|273.71|271.71|276.61|274.61|273.49|271.49|0
1707420300000|2024-02-08 19:25:00|273.93|271.93|273.93|271.93|275.04|273.04|273.71|271.71|0
1707420600000|2024-02-08 19:30:00|273.71|271.71|273.48|271.48|274.6|272.6|272.59|270.59|0
1707420900000|2024-02-08 19:35:00|273.26|271.26|273.48|271.48|273.48|271.48|271.48|269.48|0
1707421200000|2024-02-08 19:40:00|273.26|271.26|274.81|272.81|275.04|273.04|272.81|270.81|0
1707421500000|2024-02-08 19:45:00|275.04|273.04|274.52|272.52|275.93|273.93|274.3|272.3|0
1707421800000|2024-02-08 19:50:00|274.74|272.74|275.41|273.41|276.08|274.08|274.74|272.74|0
1707422100000|2024-02-08 19:55:00|275.63|273.63|277.2|275.2|277.65|275.65|274.96|272.96|0
1707422400000|2024-02-08 20:00:00|276.97|274.97|277.2|275.2|278.76|276.76|276.75|274.75|0
1707422700000|2024-02-08 20:05:00|277.42|275.42|276.97|274.97|278.31|276.31|276.97|274.97|0
1707423000000|2024-02-08 20:10:00|277.42|275.42|277.64|275.64|278.76|276.76|276.97|274.97|0
1707423300000|2024-02-08 20:15:00|277.86|275.86|278.31|276.31|278.53|276.53|277.19|275.19|0
1707423600000|2024-02-08 20:20:00|278.53|276.53|279.2|277.2|279.43|277.43|278.31|276.31|0
1707423900000|2024-02-08 20:25:00|278.75|276.75|278.53|276.53|280.1|278.1|277.86|275.86|0
1707424200000|2024-02-08 20:30:00|278.3|276.3|278.3|276.3|279.2|277.2|278.3|276.3|0
1707424500000|2024-02-08 20:35:00|278.53|276.53|278.08|276.08|278.53|276.53|277.63|275.63|0
1707424800000|2024-02-08 20:40:00|278.52|276.52|277.63|275.63|278.75|276.75|277.4|275.4|0
1707425100000|2024-02-08 20:45:00|277.85|275.85|275.17|273.17|277.85|275.85|274.94|272.94|0
1707425400000|2024-02-08 20:50:00|275.84|273.84|274.27|272.27|278.52|276.52|273.83|271.83|0
1707425700000|2024-02-08 20:55:00|274.72|272.72|279.64|277.64|281.43|279.43|274.72|272.72|0
1707426000000|2024-02-08 21:00:00|278.74|276.74|277.84|275.84|278.74|276.74|276.28|274.28|0
1707426300000|2024-02-08 21:05:00|278.07|276.07|277.84|275.84|278.29|276.29|277.84|275.84|0
1707426600000|2024-02-08 21:10:00|278.07|276.07|277.84|275.84|278.29|276.29|277.62|275.62|0
1707426900000|2024-02-08 21:15:00|277.94|275.74|278.16|275.96|278.83|276.63|277.94|275.74|0
1707427200000|2024-02-08 21:20:00|278.04|275.84|277.94|275.74|278.04|275.84|277.71|275.51|0
1707427500000|2024-02-08 21:25:00|278.04|275.84|278.16|275.96|278.16|275.96|277.71|275.51|0
1707427800000|2024-02-08 21:30:00|277.93|275.73|278.26|276.06|278.38|276.18|277.93|275.73|0
1707428100000|2024-02-08 21:35:00|278.38|276.18|277.93|275.73|278.38|276.18|277.93|275.73|0
1707428400000|2024-02-08 21:40:00|277.81|275.61|278.38|276.18|278.38|276.18|277.81|275.61|0
1707428700000|2024-02-08 21:45:00|278.6|276.4|278.15|275.95|278.82|276.62|278.15|275.95|0
1707429000000|2024-02-08 21:50:00|277.93|275.73|277.7|275.5|277.93|275.73|277.7|275.5|0
1707429300000|2024-02-08 21:55:00|277.48|275.28|276.91|274.71|277.92|275.72|276.69|274.49|0
1707429600000|2024-02-08 22:00:00|277.07|274.87|277.46|275.26|277.7|275.5|276.94|274.74|0
1707429900000|2024-02-08 22:05:00|277.43|275.23|277.4|275.2|277.85|275.65|277.17|274.97|0
1707430200000|2024-02-08 22:10:00|277.43|275.23|277.33|275.13|277.52|275.32|277.33|275.13|0
1707430500000|2024-02-08 22:15:00|277.32|275.12|277.36|275.16|277.36|275.16|277.32|275.12|0
1707430800000|2024-02-08 22:20:00|277.32|275.12|276.86|274.66|277.32|275.12|276.86|274.66|0
1707431100000|2024-02-08 22:25:00|276.61|274.41|277.06|274.86|277.36|275.16|276.61|274.41|0
1707431400000|2024-02-08 22:30:00|277.1|274.9|277.09|274.89|277.22|275.02|277.06|274.86|0
1707431700000|2024-02-08 22:35:00|277.16|274.96|277.22|275.02|277.22|275.02|277.16|274.96|0
1707432000000|2024-02-08 22:40:00|277.15|274.95|277.21|275.01|277.45|275.25|277.12|274.92|0
1707432300000|2024-02-08 22:45:00|277.25|275.05|277.19|274.99|277.29|275.09|277.11|274.91|0
1707432600000|2024-02-08 22:50:00|277.15|274.95|277.15|274.95|277.41|275.21|277.11|274.91|0
1707432900000|2024-02-08 22:55:00|277.11|274.91|277.05|274.85|277.11|274.91|276.91|274.71|0
1707433200000|2024-02-08 23:00:00|276.85|274.65|276.55|274.35|277|274.8|275.66|273.46|0
1707433500000|2024-02-08 23:05:00|276.44|274.24|277|274.8|277|274.8|276.33|274.13|0
1707433800000|2024-02-08 23:10:00|277.22|275.02|276.33|274.13|277.22|275.02|276.33|274.13|0
1707434100000|2024-02-08 23:15:00|276.55|274.35|277|274.8|277|274.8|276.33|274.13|0
1707434400000|2024-02-08 23:20:00|277.22|275.02|276.99|274.79|277.22|275.02|276.65|274.45|0
1707434700000|2024-02-08 23:25:00|277.1|274.9|276.99|274.79|277.44|275.24|276.99|274.79|0
1707435000000|2024-02-08 23:30:00|277.22|275.02|277.21|275.01|277.55|275.35|277.21|275.01|0
1707435300000|2024-02-08 23:35:00|277.44|275.24|277.66|275.46|277.66|275.46|277.44|275.24|0
1707435600000|2024-02-08 23:40:00|277.54|275.34|277.66|275.46|277.66|275.46|277.43|275.23|0
1707435900000|2024-02-08 23:45:00|277.43|275.23|277.66|275.46|278.1|275.9|277.43|275.23|0
1707436200000|2024-02-08 23:50:00|277.65|275.45|277.43|275.23|277.65|275.45|277.21|275.01|0
1707436500000|2024-02-08 23:55:00|277.54|275.34|277.65|275.45|277.65|275.45|277.21|275.01|0
1707436800000|2024-02-09 00:00:00|277.88|275.68|278.1|275.9|278.1|275.9|276.98|274.78|0
1707437100000|2024-02-09 00:05:00|277.87|275.67|278.99|276.79|278.99|276.79|277.76|275.56|0
1707437400000|2024-02-09 00:10:00|279.22|277.02|278.32|276.12|279.22|277.02|278.32|276.12|0
1707437700000|2024-02-09 00:15:00|278.09|275.89|278.09|275.89|278.32|276.12|277.64|275.44|0
1707438000000|2024-02-09 00:20:00|278.32|276.12|277.87|275.67|278.32|276.12|277.87|275.67|0
1707438300000|2024-02-09 00:25:00|277.64|275.44|277.86|275.66|278.31|276.11|277.64|275.44|0
1707438600000|2024-02-09 00:30:00|278.09|275.89|277.86|275.66|278.31|276.11|277.64|275.44|0
1707438900000|2024-02-09 00:35:00|277.64|275.44|278.31|276.11|278.31|276.11|277.64|275.44|0
1707439200000|2024-02-09 00:40:00|278.08|275.88|278.98|276.78|278.98|276.78|277.97|275.77|0
1707439500000|2024-02-09 00:45:00|278.75|276.55|276.96|274.76|278.75|276.55|276.96|274.76|0
1707439800000|2024-02-09 00:50:00|277.18|274.98|276.73|274.53|277.18|274.98|276.73|274.53|0
1707440100000|2024-02-09 00:55:00|276.51|274.31|275.61|273.41|276.51|274.31|275.61|273.41|0
1707440400000|2024-02-09 01:00:00|275.84|273.64|276.73|274.53|277.4|275.2|275.84|273.64|0
1707440700000|2024-02-09 01:05:00|276.95|274.75|276.06|273.86|276.95|274.75|275.83|273.63|0
1707441000000|2024-02-09 01:10:00|276.28|274.08|276.28|274.08|276.73|274.53|276.28|274.08|0
1707441300000|2024-02-09 01:15:00|276.18|274.18|277.21|275.21|277.21|275.21|275.67|273.67|0
1707441600000|2024-02-09 01:20:00|277.1|275.1|276.09|274.09|277.21|275.21|276.09|274.09|0
1707441900000|2024-02-09 01:25:00|275.87|273.87|276.32|274.32|276.54|274.54|275.65|273.65|0
1707442200000|2024-02-09 01:30:00|276.09|274.09|276.31|274.31|276.54|274.54|275.64|273.64|0
1707442500000|2024-02-09 01:35:00|276.54|274.54|276.76|274.76|276.76|274.76|276.09|274.09|0
1707442800000|2024-02-09 01:40:00|276.54|274.54|276.53|274.53|276.98|274.98|276.19|274.19|0
1707443100000|2024-02-09 01:45:00|276.76|274.76|276.08|274.08|276.76|274.76|275.86|273.86|0
1707443400000|2024-02-09 01:50:00|276.31|274.31|276.08|274.08|276.53|274.53|275.86|273.86|0
1707443700000|2024-02-09 01:55:00|275.86|273.86|276.08|274.08|276.3|274.3|275.63|273.63|0
1707444000000|2024-02-09 02:00:00|276.19|274.19|275.63|273.63|276.3|274.3|275.63|273.63|0
1707444300000|2024-02-09 02:05:00|275.86|273.86|275.85|273.85|276.08|274.08|275.63|273.63|0
1707444600000|2024-02-09 02:10:00|276.08|274.08|276.3|274.3|276.52|274.52|276.08|274.08|0
1707444900000|2024-02-09 02:15:00|276.41|274.41|276.52|274.52|276.52|274.52|276.07|274.07|0
1707445200000|2024-02-09 02:20:00|276.74|274.74|276.97|274.97|276.97|274.97|276.74|274.74|0
1707445500000|2024-02-09 02:25:00|276.96|274.96|276.29|274.29|276.96|274.96|276.29|274.29|0
1707445800000|2024-02-09 02:30:00|276.4|274.4|276.29|274.29|276.52|274.52|276.29|274.29|0
1707446100000|2024-02-09 02:35:00|276.51|274.51|276.96|274.96|277.18|275.18|276.51|274.51|0
1707446400000|2024-02-09 02:40:00|276.74|274.74|276.96|274.96|276.96|274.96|276.51|274.51|0
1707446700000|2024-02-09 02:45:00|276.73|274.73|276.96|274.96|277.18|275.18|276.73|274.73|0
1707447000000|2024-02-09 02:50:00|277.18|275.18|276.95|274.95|277.18|275.18|276.73|274.73|0
1707447300000|2024-02-09 02:55:00|276.73|274.73|276.73|274.73|276.95|274.95|276.73|274.73|0
1707447600000|2024-02-09 03:00:00|276.95|274.95|277.4|275.4|277.5|275.5|276.95|274.95|0
1707447900000|2024-02-09 03:05:00|277.28|275.28|277.62|275.62|277.62|275.62|277.28|275.28|0
1707448200000|2024-02-09 03:10:00|277.84|275.84|277.39|275.39|277.84|275.84|277.39|275.39|0
1707448500000|2024-02-09 03:15:00|277.17|275.17|277.39|275.39|277.39|275.39|277.17|275.17|0
1707448800000|2024-02-09 03:20:00|277.61|275.61|277.61|275.61|277.84|275.84|277.39|275.39|0
1707449100000|2024-02-09 03:25:00|277.39|275.39|277.61|275.61|277.61|275.61|277.39|275.39|0
1707449400000|2024-02-09 03:30:00|277.39|275.39|277.16|275.16|277.39|275.39|276.94|274.94|0
1707449700000|2024-02-09 03:35:00|277.39|275.39|278.05|276.05|278.06|276.06|277.16|275.16|0
1707450000000|2024-02-09 03:40:00|277.83|275.83|278.05|276.05|278.05|276.05|277.83|275.83|0
1707450300000|2024-02-09 03:45:00|278.28|276.28|278.05|276.05|278.28|276.28|277.6|275.6|0
1707450600000|2024-02-09 03:50:00|277.83|275.83|278.5|276.5|278.5|276.5|277.83|275.83|0
1707450900000|2024-02-09 03:55:00|278.27|276.27|278.5|276.5|278.5|276.5|278.05|276.05|0
1707451200000|2024-02-09 04:00:00|278.49|276.49|278.27|276.27|278.72|276.72|278.27|276.27|0
1707451500000|2024-02-09 04:05:00|278.04|276.04|278.27|276.27|278.49|276.49|278.04|276.04|0
1707451800000|2024-02-09 04:10:00|278.04|276.04|278.04|276.04|278.04|276.04|278.04|276.04|0
1707452100000|2024-02-09 04:15:00|278.15|276.15|278.04|276.04|278.26|276.26|278.04|276.04|0
1707452400000|2024-02-09 04:20:00|278.26|276.26|278.26|276.26|278.26|276.26|278.04|276.04|0
1707452700000|2024-02-09 04:25:00|278.04|276.04|277.81|275.81|278.04|276.04|277.81|275.81|0
1707453000000|2024-02-09 04:30:00|277.92|275.92|277.81|275.81|278.03|276.03|277.81|275.81|0
1707453300000|2024-02-09 04:35:00|277.92|275.92|277.58|275.58|278.03|276.03|277.58|275.58|0
1707453600000|2024-02-09 04:40:00|277.69|275.69|278.03|276.03|278.03|276.03|277.58|275.58|0
1707453900000|2024-02-09 04:45:00|277.81|275.81|277.8|275.8|278.03|276.03|277.8|275.8|0
1707454200000|2024-02-09 04:50:00|278.03|276.03|277.8|275.8|278.03|276.03|277.58|275.58|0
1707454500000|2024-02-09 04:55:00|277.58|275.58|277.13|275.13|277.58|275.58|277.13|275.13|0
1707454800000|2024-02-09 05:00:00|277.24|275.24|277.8|275.8|277.8|275.8|277.24|275.24|0
1707455100000|2024-02-09 05:05:00|277.57|275.57|278.02|276.02|278.02|276.02|277.57|275.57|0
1707455400000|2024-02-09 05:10:00|277.9|275.9|278.02|276.02|278.02|276.02|277.9|275.9|0
1707455700000|2024-02-09 05:15:00|277.79|275.79|277.79|275.79|277.79|275.79|277.79|275.79|0
1707456300000|2024-02-09 05:25:00|278.01|276.01|277.79|275.79|278.01|276.01|277.79|275.79|0
1707456600000|2024-02-09 05:30:00|278.01|276.01|277.79|275.79|278.01|276.01|277.79|275.79|0
1707456900000|2024-02-09 05:35:00|277.67|275.67|277.34|275.34|277.67|275.67|277.11|275.11|0
1707457200000|2024-02-09 05:40:00|277.56|275.56|277.33|275.33|277.56|275.56|277.33|275.33|0
1707457500000|2024-02-09 05:45:00|277.11|275.11|276.44|274.44|277.11|275.11|276.44|274.44|0
1707457800000|2024-02-09 05:50:00|276.54|274.54|276.44|274.44|276.66|274.66|276.44|274.44|0
1707458100000|2024-02-09 05:55:00|276.43|274.43|275.99|273.99|276.43|274.43|275.99|273.99|0
1707458400000|2024-02-09 06:00:00|276.21|274.21|275.98|273.98|276.43|274.43|275.98|273.98|0
1707458700000|2024-02-09 06:05:00|276.21|274.21|276.21|274.21|276.21|274.21|275.98|273.98|0
1707459000000|2024-02-09 06:10:00|276.31|274.31|276.43|274.43|276.43|274.43|275.98|273.98|0
1707459300000|2024-02-09 06:15:00|276.53|274.53|276.2|274.2|276.53|274.53|276.2|274.2|0
1707459600000|2024-02-09 06:20:00|275.98|273.98|276.2|274.2|276.2|274.2|275.98|273.98|0
1707459900000|2024-02-09 06:25:00|276.31|274.31|275.97|273.97|276.42|274.42|275.97|273.97|0
1707460200000|2024-02-09 06:30:00|276.2|274.2|276.64|274.64|276.64|274.64|276.2|274.2|0
1707460500000|2024-02-09 06:35:00|276.87|274.87|276.64|274.64|276.87|274.87|276.42|274.42|0
1707460800000|2024-02-09 06:40:00|276.42|274.42|276.19|274.19|276.64|274.64|276.19|274.19|0
1707461100000|2024-02-09 06:45:00|276.42|274.42|276.64|274.64|276.64|274.64|276.19|274.19|0
1707461400000|2024-02-09 06:50:00|276.41|274.41|276.41|274.41|276.86|274.86|276.19|274.19|0
1707461700000|2024-02-09 06:55:00|276.63|274.63|276.41|274.41|276.63|274.63|276.41|274.41|0
1707462000000|2024-02-09 07:00:00|276.63|274.63|277.3|275.3|277.53|275.53|276.41|274.41|0
1707462300000|2024-02-09 07:05:00|277.08|275.08|276.85|274.85|277.3|275.3|276.63|274.63|0
1707462600000|2024-02-09 07:10:00|277.08|275.08|277.3|275.3|277.52|275.52|276.85|274.85|0
1707462900000|2024-02-09 07:15:00|277.41|275.41|277.63|275.63|277.97|275.97|277.3|275.3|0
1707463200000|2024-02-09 07:20:00|277.52|275.52|278.42|276.42|278.42|276.42|277.52|275.52|0
1707463500000|2024-02-09 07:25:00|278.64|276.64|278.64|276.64|279.09|277.09|278.19|276.19|0
1707463800000|2024-02-09 07:30:00|278.41|276.41|277.96|275.96|278.64|276.64|277.96|275.96|0
1707464100000|2024-02-09 07:35:00|278.19|276.19|278.19|276.19|278.41|276.41|277.96|275.96|0
1707464400000|2024-02-09 07:40:00|278.41|276.41|277.96|275.96|278.63|276.63|277.96|275.96|0
1707464700000|2024-02-09 07:45:00|278.18|276.18|278.41|276.41|278.63|276.63|277.73|275.73|0
1707465000000|2024-02-09 07:50:00|278.51|276.51|278.63|276.63|278.85|276.85|278.4|276.4|0
1707465300000|2024-02-09 07:55:00|278.4|276.4|279.41|277.41|279.52|277.52|278.4|276.4|0
1707465600000|2024-02-09 08:00:00|279.3|277.3|281.77|279.77|282.67|280.67|279.3|277.3|0
1707465900000|2024-02-09 08:05:00|281.54|279.54|280.87|278.87|281.65|279.65|280.19|278.19|0
1707466200000|2024-02-09 08:10:00|281.09|279.09|280.64|278.64|281.09|279.09|279.97|277.97|0
1707466500000|2024-02-09 08:15:00|280.52|278.52|280.41|278.41|280.64|278.64|279.74|277.74|0
1707466800000|2024-02-09 08:20:00|280.64|278.64|281.76|279.76|281.76|279.76|280.41|278.41|0
1707467100000|2024-02-09 08:25:00|281.99|279.99|283.79|281.79|283.79|281.79|281.54|279.54|0
1707467400000|2024-02-09 08:30:00|284.01|282.01|284.24|282.24|284.24|282.24|283.11|281.11|0
1707467700000|2024-02-09 08:35:00|284.01|282.01|284.01|282.01|284.46|282.46|283.78|281.78|0
1707468000000|2024-02-09 08:40:00|283.78|281.78|281.98|279.98|284.01|282.01|281.75|279.75|0
1707468300000|2024-02-09 08:45:00|281.75|279.75|282.43|280.43|282.54|280.54|281.53|279.53|0
1707468600000|2024-02-09 08:50:00|282.2|280.2|283.1|281.1|283.1|281.1|282.2|280.2|0
1707468900000|2024-02-09 08:55:00|283.33|281.33|283.55|281.55|283.55|281.55|282.65|280.65|0
1707469200000|2024-02-09 09:00:00|283.32|281.32|282.87|280.87|283.32|281.32|282.2|280.2|0
1707469500000|2024-02-09 09:05:00|282.65|280.65|281.29|279.29|282.65|280.65|281.29|279.29|0
1707469800000|2024-02-09 09:10:00|281.52|279.52|279.72|277.72|281.74|279.74|279.49|277.49|0
1707470100000|2024-02-09 09:15:00|279.49|277.49|280.39|278.39|281.07|279.07|279.05|277.05|0
1707470400000|2024-02-09 09:20:00|280.17|278.17|281.29|279.29|281.29|279.29|280.17|278.17|0
1707470700000|2024-02-09 09:25:00|281.06|279.06|280.84|278.84|281.29|279.29|280.39|278.39|0
1707471000000|2024-02-09 09:30:00|280.61|278.61|281.28|279.28|281.28|279.28|280.16|278.16|0
1707471300000|2024-02-09 09:35:00|281.06|279.06|281.51|279.51|281.51|279.51|280.38|278.38|0
1707471600000|2024-02-09 09:40:00|281.28|279.28|281.06|279.06|281.51|279.51|280.83|278.83|0
1707471900000|2024-02-09 09:45:00|280.83|278.83|281.28|279.28|282.18|280.18|280.61|278.61|0
1707472200000|2024-02-09 09:50:00|281.39|279.39|281.5|279.5|281.95|279.95|281.05|279.05|0
1707472500000|2024-02-09 09:55:00|281.38|279.38|281.95|279.95|281.95|279.95|281.28|279.28|0
1707472800000|2024-02-09 10:00:00|281.73|279.73|282.85|280.85|282.85|280.85|281.27|279.27|0
1707473100000|2024-02-09 10:05:00|282.73|280.73|282.85|280.85|283.07|281.07|282.17|280.17|0
1707473400000|2024-02-09 10:10:00|282.73|280.73|283.07|281.07|283.07|281.07|282.4|280.4|0
1707473700000|2024-02-09 10:15:00|283.18|281.18|284.3|282.3|284.42|282.42|283.18|281.18|0
1707474000000|2024-02-09 10:20:00|284.2|282.2|283.97|281.97|284.42|282.42|283.74|281.74|0
1707474300000|2024-02-09 10:25:00|283.74|281.74|283.97|281.97|284.19|282.19|283.52|281.52|0
1707474600000|2024-02-09 10:30:00|283.74|281.74|283.74|281.74|284.42|282.42|283.62|281.62|0
1707474900000|2024-02-09 10:35:00|283.96|281.96|283.29|281.29|283.96|281.96|283.29|281.29|0
1707475200000|2024-02-09 10:40:00|283.51|281.51|283.74|281.74|285.09|283.09|283.51|281.51|0
1707475500000|2024-02-09 10:45:00|283.62|281.62|284.18|282.18|284.41|282.41|283.51|281.51|0
1707475800000|2024-02-09 10:50:00|284.29|282.29|283.73|281.73|284.29|282.29|283.51|281.51|0
1707476100000|2024-02-09 10:55:00|283.51|281.51|283.96|281.96|283.96|281.96|283.28|281.28|0
1707476400000|2024-02-09 11:00:00|284.18|282.18|282.38|280.38|284.18|282.18|282.38|280.38|0
1707476700000|2024-02-09 11:05:00|282.15|280.15|283.28|281.28|283.28|281.28|282.15|280.15|0
1707477000000|2024-02-09 11:10:00|283.16|281.16|283.27|281.27|283.5|281.5|282.71|280.71|0
1707477300000|2024-02-09 11:15:00|283.5|281.5|283.5|281.5|283.72|281.72|283.27|281.27|0
1707477600000|2024-02-09 11:20:00|283.38|281.38|283.72|281.72|283.72|281.72|282.82|280.82|0
1707477900000|2024-02-09 11:25:00|283.49|281.49|284.4|282.4|284.62|282.62|283.15|281.15|0
1707478200000|2024-02-09 11:30:00|284.62|282.62|284.85|282.85|285.07|283.07|284.62|282.62|0
1707478500000|2024-02-09 11:35:00|285.07|283.07|285.3|283.3|285.52|283.52|284.85|282.85|0
1707478800000|2024-02-09 11:40:00|285.29|283.29|284.84|282.84|285.75|283.75|284.72|282.72|0
1707479100000|2024-02-09 11:45:00|285.07|283.07|284.39|282.39|285.07|283.07|283.71|281.71|0
1707479400000|2024-02-09 11:50:00|284.16|282.16|283.71|281.71|284.27|282.27|283.48|281.48|0
1707479700000|2024-02-09 11:55:00|283.82|281.82|284.84|282.84|285.06|283.06|283.71|281.71|0
1707480000000|2024-02-09 12:00:00|284.94|282.94|286.64|284.64|287.09|285.09|284.84|282.84|0
1707480300000|2024-02-09 12:05:00|286.42|284.42|285.96|283.96|286.64|284.64|285.51|283.51|0
1707480600000|2024-02-09 12:10:00|285.84|283.84|286.19|284.19|286.41|284.41|285.74|283.74|0
1707480900000|2024-02-09 12:15:00|286.41|284.41|286.22|284.22|286.68|284.68|286|284|0
1707481200000|2024-02-09 12:20:00|286.45|284.45|287.35|285.35|287.8|285.8|286.45|284.45|0
1707481500000|2024-02-09 12:25:00|287.23|285.23|286.9|284.9|287.35|285.35|286.67|284.67|0
1707481800000|2024-02-09 12:30:00|286.67|284.67|287.35|285.35|287.35|285.35|286.45|284.45|0
1707482100000|2024-02-09 12:35:00|287.12|285.12|287.12|285.12|287.35|285.35|286.67|284.67|0
1707482400000|2024-02-09 12:40:00|286.89|284.89|287.57|285.57|287.8|285.8|286.67|284.67|0
1707482700000|2024-02-09 12:45:00|287.8|285.8|288.02|286.02|288.02|286.02|287.57|285.57|0
1707483000000|2024-02-09 12:50:00|287.79|285.79|287.11|285.11|288.25|286.25|286.89|284.89|0
1707483300000|2024-02-09 12:55:00|287|285|286.44|284.44|287.11|285.11|286.44|284.44|0
1707483600000|2024-02-09 13:00:00|286.54|284.54|287.11|285.11|287.56|285.56|285.98|283.98|0
1707483900000|2024-02-09 13:05:00|286.99|284.99|286.43|284.43|287.56|285.56|286.21|284.21|0
1707484200000|2024-02-09 13:10:00|286.66|284.66|286.66|284.66|287.11|285.11|286.43|284.43|0
1707484500000|2024-02-09 13:15:00|286.88|284.88|287.11|285.11|287.11|285.11|286.65|284.65|0
1707484800000|2024-02-09 13:20:00|287.21|285.21|286.65|284.65|287.56|285.56|286.65|284.65|0
1707485100000|2024-02-09 13:25:00|286.88|284.88|286.92|284.92|287.37|285.37|286.42|284.42|0
1707485400000|2024-02-09 13:30:00|286.69|284.69|295.52|293.52|302.81|300.81|285.12|283.12|0
1707485700000|2024-02-09 13:35:00|295.74|293.74|297.5|295.5|300.29|298.29|294.15|292.15|0
1707486000000|2024-02-09 13:40:00|297.72|295.72|295.68|293.68|297.72|295.72|292.52|290.52|0
1707486300000|2024-02-09 13:45:00|295.46|293.46|294.32|292.32|295.46|293.46|292.52|290.52|0
1707486600000|2024-02-09 13:50:00|294.55|292.55|293.3|291.3|294.55|292.55|292.07|290.07|0
1707486900000|2024-02-09 13:55:00|293.42|291.42|292.06|290.06|293.87|291.87|292.06|290.06|0
1707487200000|2024-02-09 14:00:00|291.16|289.16|289.81|287.81|291.16|289.16|288.68|286.68|0
1707487500000|2024-02-09 14:05:00|290.03|288.03|290.03|288.03|290.48|288.48|288.68|286.68|0
1707487800000|2024-02-09 14:10:00|290.26|288.26|291.16|289.16|292.28|290.28|290.03|288.03|0
1707488100000|2024-02-09 14:15:00|290.93|288.93|290.03|288.03|290.93|288.93|290.03|288.03|0
1707488400000|2024-02-09 14:20:00|289.8|287.8|286.43|284.43|290.03|288.03|286.21|284.21|0
1707488700000|2024-02-09 14:25:00|286.21|284.21|282.62|280.62|286.43|284.43|281.95|279.95|0
1707489000000|2024-02-09 14:30:00|283.29|281.29|284.41|282.41|285.53|283.53|279.94|277.94|0
1707489300000|2024-02-09 14:35:00|284.86|282.86|284.18|282.18|286.2|284.2|282.84|280.84|0
1707489600000|2024-02-09 14:40:00|284.41|282.41|285.97|283.97|285.97|283.97|283.29|281.29|0
1707489900000|2024-02-09 14:45:00|286.2|284.2|284.29|282.29|286.42|284.42|283.57|281.57|0
1707490200000|2024-02-09 14:50:00|284.74|282.74|284.74|282.74|285.19|283.19|281.82|279.82|0
1707490500000|2024-02-09 14:55:00|285.86|283.86|288.33|286.33|288.33|286.33|283.84|281.84|0
1707490800000|2024-02-09 15:00:00|289.01|287.01|288.56|286.56|289.91|287.91|285.18|283.18|0
1707491100000|2024-02-09 15:05:00|288.33|286.33|289.01|287.01|289.68|287.68|286.53|284.53|0
1707491400000|2024-02-09 15:10:00|289.23|287.23|287.65|285.65|289.23|287.23|286.53|284.53|0
1707491700000|2024-02-09 15:15:00|287.88|285.88|287.65|285.65|290.81|288.81|287.43|285.43|0
1707492000000|2024-02-09 15:20:00|287.43|285.43|288.55|286.55|288.55|286.55|286.08|284.08|0
1707492300000|2024-02-09 15:25:00|288.32|286.32|289.68|287.68|289.78|287.78|287.65|285.65|0
1707492600000|2024-02-09 15:30:00|289.9|287.9|290.8|288.8|291.93|289.93|288.77|286.77|0
1707492900000|2024-02-09 15:35:00|291.25|289.25|291.03|289.03|292.61|290.61|290.35|288.35|0
1707493200000|2024-02-09 15:40:00|291.25|289.25|291.02|289.02|292.38|290.38|290.12|288.12|0
1707493500000|2024-02-09 15:45:00|291.25|289.25|292.15|290.15|292.83|290.83|291.25|289.25|0
1707493800000|2024-02-09 15:50:00|292.38|290.38|291.92|289.92|293.06|291.06|291.47|289.47|0
1707494100000|2024-02-09 15:55:00|292.15|290.15|292.6|290.6|292.83|290.83|290.12|288.12|0
1707494400000|2024-02-09 16:00:00|292.83|290.83|293.73|291.73|293.96|291.96|291.35|289.35|0
1707494700000|2024-02-09 16:05:00|293.28|291.28|292.82|290.82|294.64|292.64|292.6|290.6|0
1707495000000|2024-02-09 16:10:00|292.6|290.6|293.73|291.73|294.86|292.86|292.6|290.6|0
1707495300000|2024-02-09 16:15:00|293.95|291.95|292.59|290.59|294.41|292.41|291.69|289.69|0
1707495600000|2024-02-09 16:20:00|292.37|290.37|291.23|289.23|293.5|291.5|291.01|289.01|0
1707495900000|2024-02-09 16:25:00|291.01|289.01|290.56|288.56|291.46|289.46|289.43|287.43|0
1707496200000|2024-02-09 16:30:00|290.78|288.78|289.2|287.2|291.23|289.23|288.97|286.97|0
1707496500000|2024-02-09 16:35:00|288.97|286.97|288.97|286.97|289.42|287.42|286.95|284.95|0
1707496800000|2024-02-09 16:40:00|288.75|286.75|290.1|288.1|290.78|288.78|288.75|286.75|0
1707497100000|2024-02-09 16:45:00|290.32|288.32|291.23|289.23|291.9|289.9|289.87|287.87|0
1707497400000|2024-02-09 16:50:00|291.45|289.45|289.42|287.42|291.68|289.68|288.29|286.29|0
1707497700000|2024-02-09 16:55:00|289.19|287.19|289.19|287.19|290.77|288.77|288.97|286.97|0
1707498000000|2024-02-09 17:00:00|289.41|287.41|288.51|286.51|289.64|287.64|288.06|286.06|0
1707498300000|2024-02-09 17:05:00|288.29|286.29|288.92|286.92|289.64|287.64|287.38|285.38|0
1707498600000|2024-02-09 17:10:00|289.14|287.14|290.05|288.05|290.5|288.5|288.47|286.47|0
1707498900000|2024-02-09 17:15:00|289.82|287.82|288.91|286.91|290.5|288.5|288.91|286.91|0
1707499200000|2024-02-09 17:20:00|289.14|287.14|291.17|289.17|291.17|289.17|288.91|286.91|0
1707499500000|2024-02-09 17:25:00|291.4|289.4|293.67|291.67|293.89|291.89|291.28|289.28|0
1707499800000|2024-02-09 17:30:00|293.89|291.89|294.12|292.12|294.8|292.8|292.76|290.76|0
1707500100000|2024-02-09 17:35:00|293.89|291.89|292.53|290.53|294.12|292.12|291.85|289.85|0
1707500400000|2024-02-09 17:40:00|292.75|290.75|295.02|293.02|295.02|293.02|292.75|290.75|0
1707500700000|2024-02-09 17:45:00|294.8|292.8|295.48|293.48|295.7|293.7|293.89|291.89|0
1707501000000|2024-02-09 17:50:00|295.7|293.7|296.04|294.04|296.61|294.61|294.34|292.34|0
1707501300000|2024-02-09 17:55:00|295.93|293.93|296.84|294.84|297.06|295.06|295.47|293.47|0
1707501600000|2024-02-09 18:00:00|297.06|295.06|296.94|294.94|297.52|295.52|296.15|294.15|0
1707501900000|2024-02-09 18:05:00|296.83|294.83|296.38|294.38|297.06|295.06|295.47|293.47|0
1707502200000|2024-02-09 18:10:00|296.71|294.71|296.6|294.6|297.97|295.97|296.38|294.38|0
1707502500000|2024-02-09 18:15:00|296.83|294.83|296.6|294.6|296.83|294.83|295.46|293.46|0
1707502800000|2024-02-09 18:20:00|296.83|294.83|297.97|295.97|298.19|296.19|296.83|294.83|0
1707503100000|2024-02-09 18:25:00|298.08|296.08|299.56|297.56|300.02|298.02|297.28|295.28|0
1707503400000|2024-02-09 18:30:00|299.79|297.79|300.7|298.7|301.16|299.16|299.1|297.1|0
1707503700000|2024-02-09 18:35:00|300.47|298.47|299.33|297.33|300.47|298.47|298.87|296.87|0
1707504000000|2024-02-09 18:40:00|299.56|297.56|298.62|296.62|299.56|297.56|297.5|295.5|0
1707504300000|2024-02-09 18:45:00|298.52|296.52|299.2|297.2|299.65|297.65|298.51|296.51|0
1707504600000|2024-02-09 18:50:00|298.97|296.97|298.97|296.97|299.65|297.65|297.61|295.61|0
1707504900000|2024-02-09 18:55:00|298.74|296.74|299.65|297.65|300.1|298.1|298.51|296.51|0
1707505200000|2024-02-09 19:00:00|299.42|297.42|301.01|299.01|301.24|299.24|299.19|297.19|0
1707505500000|2024-02-09 19:05:00|300.78|298.78|299.64|297.64|301.01|299.01|299.42|297.42|0
1707505800000|2024-02-09 19:10:00|299.87|297.87|301.46|299.46|301.46|299.46|299.87|297.87|0
1707506100000|2024-02-09 19:15:00|301.23|299.23|301.69|299.69|302.14|300.14|300.55|298.55|0
1707506400000|2024-02-09 19:20:00|301.91|299.91|302.14|300.14|302.82|300.82|301.46|299.46|0
1707506700000|2024-02-09 19:25:00|302.37|300.37|302.82|300.82|303.51|301.51|302.37|300.37|0
1707507000000|2024-02-09 19:30:00|303.05|301.05|303.73|301.73|303.96|301.96|303.05|301.05|0
1707507300000|2024-02-09 19:35:00|303.84|301.84|304.19|302.19|304.41|302.41|303.05|301.05|0
1707507600000|2024-02-09 19:40:00|304.41|302.41|308.15|306.15|308.15|306.15|304.41|302.41|0
1707507900000|2024-02-09 19:45:00|307.92|305.92|306.55|304.55|308.83|306.83|306.55|304.55|0
1707508200000|2024-02-09 19:50:00|306.78|304.78|306.55|304.55|307.46|305.46|305.87|303.87|0
1707508500000|2024-02-09 19:55:00|306.32|304.32|305.64|303.64|306.32|304.32|305.18|303.18|0
1707508800000|2024-02-09 20:00:00|305.87|303.87|302.23|300.23|305.87|303.87|301.32|299.32|0
1707509100000|2024-02-09 20:05:00|302|300|303.14|301.14|303.14|301.14|301.32|299.32|0
1707509400000|2024-02-09 20:10:00|303.36|301.36|304.04|302.04|304.5|302.5|302.91|300.91|0
1707509700000|2024-02-09 20:15:00|303.92|301.92|304.95|302.95|305.86|303.86|303.59|301.59|0
1707510000000|2024-02-09 20:20:00|305.18|303.18|304.49|302.49|305.51|303.51|303.58|301.58|0
1707510300000|2024-02-09 20:25:00|304.72|302.72|303.81|301.81|304.72|302.72|302.9|300.9|0
1707510600000|2024-02-09 20:30:00|303.58|301.58|301.99|299.99|303.81|301.81|301.31|299.31|0
1707510900000|2024-02-09 20:35:00|301.87|299.87|302.22|300.22|303.35|301.35|301.76|299.76|0
1707511200000|2024-02-09 20:40:00|302.44|300.44|301.08|299.08|303.35|301.35|301.08|299.08|0
1707511500000|2024-02-09 20:45:00|300.85|298.85|300.62|298.62|301.99|299.99|300.62|298.62|0
1707511800000|2024-02-09 20:50:00|300.4|298.4|302.89|300.89|304.25|302.25|300.4|298.4|0
1707512100000|2024-02-09 20:55:00|304.03|302.03|304.48|302.48|306.07|304.07|303.12|301.12|0
1707512400000|2024-02-09 21:00:00|304.25|302.25|303.57|301.57|305.16|303.16|303.11|301.11|0
1707512700000|2024-02-09 21:05:00|303.8|301.8|304.25|302.25|304.25|302.25|302.89|300.89|0
1707513000000|2024-02-09 21:10:00|304.02|302.02|303.45|301.45|304.25|302.25|303.45|301.45|0
1707700800000|2024-02-12 01:20:00|304.96|302.96|305.19|303.19|305.19|303.19|304.96|302.96|0
1707701100000|2024-02-12 01:25:00|304.96|302.96|304.96|302.96|304.96|302.96|304.96|302.96|0
1707701400000|2024-02-12 01:30:00|305.07|303.07|304.96|302.96|305.19|303.19|304.96|302.96|0
1707701700000|2024-02-12 01:35:00|305.19|303.19|305.07|303.07|305.19|303.19|304.73|302.73|0
1707702000000|2024-02-12 01:40:00|305.18|303.18|304.73|302.73|305.18|303.18|304.73|302.73|0
1707702300000|2024-02-12 01:45:00|304.5|302.5|304.27|302.27|304.73|302.73|304.27|302.27|0
1707702600000|2024-02-12 01:50:00|304.5|302.5|304.04|302.04|304.5|302.5|304.04|302.04|0
1707702900000|2024-02-12 01:55:00|304.27|302.27|304.27|302.27|304.5|302.5|304.27|302.27|0
1707703200000|2024-02-12 02:00:00|304.49|302.49|303.81|301.81|304.49|302.49|303.36|301.36|0
1707703500000|2024-02-12 02:05:00|304.04|302.04|303.81|301.81|304.04|302.04|303.81|301.81|0
1707703800000|2024-02-12 02:10:00|304.04|302.04|303.81|301.81|304.04|302.04|303.81|301.81|0
1707704100000|2024-02-12 02:15:00|303.8|301.8|303.8|301.8|303.8|301.8|303.8|301.8|0
1707704400000|2024-02-12 02:20:00|303.58|301.58|303.8|301.8|304.03|302.03|303.58|301.58|0
1707704700000|2024-02-12 02:25:00|303.58|301.58|303.8|301.8|303.8|301.8|303.35|301.35|0
1707705000000|2024-02-12 02:30:00|304.03|302.03|304.03|302.03|304.03|302.03|303.8|301.8|0
1707705300000|2024-02-12 02:35:00|304.25|302.25|304.02|302.02|304.25|302.25|304.02|302.02|0
1707705600000|2024-02-12 02:40:00|303.8|301.8|304.02|302.02|304.02|302.02|303.8|301.8|0
1707705900000|2024-02-12 02:45:00|303.79|301.79|304.02|302.02|304.02|302.02|303.79|301.79|0
1707706500000|2024-02-12 02:55:00|303.79|301.79|303.79|301.79|304.02|302.02|303.56|301.56|0
1707706800000|2024-02-12 03:00:00|304.02|302.02|304.24|302.24|304.24|302.24|304.01|302.01|0
1707707100000|2024-02-12 03:05:00|304.01|302.01|304.24|302.24|304.24|302.24|304.01|302.01|0
1707707400000|2024-02-12 03:10:00|304.12|302.12|304.01|302.01|304.24|302.24|304.01|302.01|0
1707707700000|2024-02-12 03:15:00|304.24|302.24|304.24|302.24|304.46|302.46|304.24|302.24|0
1707708000000|2024-02-12 03:20:00|304.23|302.23|304.01|302.01|304.23|302.23|304.01|302.01|0
1707708300000|2024-02-12 03:25:00|304.23|302.23|304.23|302.23|304.23|302.23|304.23|302.23|0
1707708600000|2024-02-12 03:30:00|304|302|303.32|301.32|304|302|303.32|301.32|0
1707708900000|2024-02-12 03:35:00|303.55|301.55|303.32|301.32|303.77|301.77|303.32|301.32|0
1707709200000|2024-02-12 03:40:00|303.43|301.43|303.54|301.54|303.65|301.65|303.32|301.32|0
1707709500000|2024-02-12 03:45:00|303.32|301.32|303.31|301.31|303.32|301.32|303.31|301.31|0
1707709800000|2024-02-12 03:50:00|303.09|301.09|303.31|301.31|303.31|301.31|303.09|301.09|0
1707710100000|2024-02-12 03:55:00|303.54|301.54|303.54|301.54|303.54|301.54|303.54|301.54|0
1707710400000|2024-02-12 04:00:00|303.76|301.76|303.76|301.76|303.76|301.76|303.54|301.54|0
1707710700000|2024-02-12 04:05:00|303.99|301.99|304.67|302.67|304.67|302.67|303.99|301.99|0
1707711000000|2024-02-12 04:10:00|304.44|302.44|304.67|302.67|304.67|302.67|304.44|302.44|0
1707711300000|2024-02-12 04:15:00|304.89|302.89|304.67|302.67|304.89|302.89|304.44|302.44|0
1707711600000|2024-02-12 04:20:00|304.66|302.66|304.89|302.89|304.89|302.89|304.66|302.66|0
1707711900000|2024-02-12 04:25:00|304.66|302.66|303.98|301.98|304.66|302.66|303.98|301.98|0
1707712200000|2024-02-12 04:30:00|303.75|301.75|303.75|301.75|303.98|301.98|303.52|301.52|0
1707712500000|2024-02-12 04:35:00|303.98|301.98|303.29|301.29|303.98|301.98|303.29|301.29|0
1707712800000|2024-02-12 04:40:00|303.07|301.07|303.06|301.06|303.07|301.07|302.84|300.84|0
1707713100000|2024-02-12 04:45:00|302.84|300.84|303.06|301.06|303.06|301.06|302.61|300.61|0
1707713400000|2024-02-12 04:50:00|302.84|300.84|302.61|300.61|302.84|300.84|302.61|300.61|0
1707713700000|2024-02-12 04:55:00|302.15|300.15|302.38|300.38|302.6|300.6|302.15|300.15|0
1707714000000|2024-02-12 05:00:00|302.15|300.15|302.83|300.83|302.83|300.83|302.15|300.15|0
1707714300000|2024-02-12 05:05:00|302.6|300.6|302.6|300.6|302.83|300.83|302.6|300.6|0
1707714600000|2024-02-12 05:10:00|302.37|300.37|302.6|300.6|302.6|300.6|302.37|300.37|0
1707714900000|2024-02-12 05:15:00|302.82|300.82|302.6|300.6|302.82|300.82|302.6|300.6|0
1707715200000|2024-02-12 05:20:00|302.82|300.82|302.59|300.59|302.82|300.82|302.59|300.59|0
1707715500000|2024-02-12 05:25:00|302.7|300.7|302.59|300.59|302.82|300.82|302.59|300.59|0
1707715800000|2024-02-12 05:30:00|302.36|300.36|302.71|300.71|302.71|300.71|302.36|300.36|0
1707716100000|2024-02-12 05:35:00|302.49|300.49|302.48|300.48|302.49|300.49|302.48|300.48|0
1707716400000|2024-02-12 05:40:00|302.71|300.71|302.71|300.71|302.71|300.71|302.48|300.48|0
1707716700000|2024-02-12 05:45:00|302.48|300.48|302.25|300.25|302.48|300.48|302.25|300.25|0
1707717000000|2024-02-12 05:50:00|302.03|300.03|302.03|300.03|302.25|300.25|302.03|300.03|0
1707717300000|2024-02-12 05:55:00|302.02|300.02|302.25|300.25|302.48|300.48|302.02|300.02|0
1707717900000|2024-02-12 06:05:00|302.02|300.02|302.47|300.47|302.7|300.7|302.02|300.02|0
1707718200000|2024-02-12 06:10:00|302.25|300.25|302.47|300.47|302.47|300.47|302.24|300.24|0
1707718500000|2024-02-12 06:15:00|302.7|300.7|302.47|300.47|302.7|300.7|302.24|300.24|0
1707718800000|2024-02-12 06:20:00|302.24|300.24|302.01|300.01|302.24|300.24|301.79|299.79|0
1707719100000|2024-02-12 06:25:00|302.24|300.24|302.69|300.69|302.92|300.92|302.24|300.24|0
1707719400000|2024-02-12 06:30:00|302.57|300.57|302.46|300.46|302.69|300.69|302.46|300.46|0
1707719700000|2024-02-12 06:35:00|302.24|300.24|302.23|300.23|302.46|300.46|302.23|300.23|0
1707720000000|2024-02-12 06:40:00|302.46|300.46|303.14|301.14|303.14|301.14|302.46|300.46|0
1707720300000|2024-02-12 06:45:00|302.91|300.91|302.91|300.91|302.91|300.91|302.68|300.68|0
1707720600000|2024-02-12 06:50:00|302.68|300.68|302.91|300.91|303.14|301.14|302.68|300.68|0
1707720900000|2024-02-12 06:55:00|302.68|300.68|302.7|300.7|302.7|300.7|302.23|300.23|0
1707721200000|2024-02-12 07:00:00|302.58|300.58|303.15|301.15|303.15|301.15|302.47|300.47|0
1707721500000|2024-02-12 07:05:00|303.26|301.26|303.6|301.6|303.61|301.61|302.93|300.93|0
1707721800000|2024-02-12 07:10:00|303.38|301.38|303.83|301.83|304.06|302.06|303.38|301.38|0
1707722100000|2024-02-12 07:15:00|304.06|302.06|303.6|301.6|304.06|302.06|303.37|301.37|0
1707722400000|2024-02-12 07:20:00|303.83|301.83|304.96|302.96|304.96|302.96|303.83|301.83|0
1707722700000|2024-02-12 07:25:00|304.73|302.73|304.73|302.73|305.87|303.87|304.05|302.05|0
1707723000000|2024-02-12 07:30:00|304.96|302.96|304.05|302.05|304.96|302.96|304.05|302.05|0
1707723300000|2024-02-12 07:35:00|303.93|301.93|303.82|301.82|304.27|302.27|303.59|301.59|0
1707723600000|2024-02-12 07:40:00|303.59|301.59|303.59|301.59|304.04|302.04|303.59|301.59|0
1707723900000|2024-02-12 07:45:00|303.7|301.7|304.27|302.27|304.5|302.5|303.7|301.7|0
1707724200000|2024-02-12 07:50:00|304.38|302.38|304.49|302.49|304.95|302.95|304.04|302.04|0
1707724500000|2024-02-12 07:55:00|304.6|302.6|303.58|301.58|304.95|302.95|303.58|301.58|0
1707724800000|2024-02-12 08:00:00|303.36|301.36|304.04|302.04|304.26|302.26|303.36|301.36|0
1707725100000|2024-02-12 08:05:00|304.26|302.26|304.03|302.03|304.72|302.72|303.81|301.81|0
1707725400000|2024-02-12 08:10:00|304.14|302.14|303.58|301.58|304.71|302.71|303.58|301.58|0
1707725700000|2024-02-12 08:15:00|303.8|301.8|304.26|302.26|304.26|302.26|303.12|301.12|0
1707726000000|2024-02-12 08:20:00|304.48|302.48|303.57|301.57|304.48|302.48|303.35|301.35|0
1707726300000|2024-02-12 08:25:00|303.8|301.8|304.71|302.71|305.16|303.16|303.57|301.57|0
1707726600000|2024-02-12 08:30:00|304.93|302.93|305.39|303.39|305.61|303.61|304.48|302.48|0
1707726900000|2024-02-12 08:35:00|305.16|303.16|303.57|301.57|305.16|303.16|303.11|301.11|0
1707727200000|2024-02-12 08:40:00|303.79|301.79|304.02|302.02|304.47|302.47|303.57|301.57|0
1707727500000|2024-02-12 08:45:00|304.25|302.25|303.11|301.11|304.47|302.47|302.88|300.88|0
1707727800000|2024-02-12 08:50:00|303.34|301.34|303.33|301.33|303.79|301.79|303.11|301.11|0
1707728100000|2024-02-12 08:55:00|303.11|301.11|302.42|300.42|303.33|301.33|302.42|300.42|0
1707728400000|2024-02-12 09:00:00|302.2|300.2|303.33|301.33|303.33|301.33|302.2|300.2|0
1707728700000|2024-02-12 09:05:00|303.56|301.56|304.01|302.01|304.01|302.01|302.87|300.87|0
1707729000000|2024-02-12 09:10:00|303.78|301.78|303.55|301.55|304.69|302.69|303.33|301.33|0
1707729300000|2024-02-12 09:15:00|303.78|301.78|304.69|302.69|304.69|302.69|303.55|301.55|0
1707729600000|2024-02-12 09:20:00|304.91|302.91|304.46|302.46|304.91|302.91|304.23|302.23|0
1707729900000|2024-02-12 09:25:00|304.23|302.23|304.68|302.68|304.91|302.91|303.77|301.77|0
1707730200000|2024-02-12 09:30:00|304.56|302.56|304.91|302.91|304.91|302.91|304.45|302.45|0
1707730500000|2024-02-12 09:35:00|305.13|303.13|304.68|302.68|305.13|303.13|304.68|302.68|0
1707730800000|2024-02-12 09:40:00|304.9|302.9|305.36|303.36|305.36|303.36|304.68|302.68|0
1707731100000|2024-02-12 09:45:00|305.58|303.58|305.13|303.13|305.58|303.58|304.9|302.9|0
1707731400000|2024-02-12 09:50:00|304.9|302.9|304.22|302.22|304.9|302.9|304.22|302.22|0
1707731700000|2024-02-12 09:55:00|303.99|301.99|304.44|302.44|304.44|302.44|303.99|301.99|0
1707732000000|2024-02-12 10:00:00|305.12|303.12|305.12|303.12|305.35|303.35|304.44|302.44|0
1707732300000|2024-02-12 10:05:00|304.89|302.89|304.44|302.44|304.89|302.89|303.76|301.76|0
1707732600000|2024-02-12 10:10:00|304.66|302.66|306.25|304.25|306.48|304.48|304.66|302.66|0
1707732900000|2024-02-12 10:15:00|306.03|304.03|304.66|302.66|306.03|304.03|304.66|302.66|0
1707733200000|2024-02-12 10:20:00|304.43|302.43|304.89|302.89|304.89|302.89|304.43|302.43|0
1707733500000|2024-02-12 10:25:00|304.66|302.66|305.11|303.11|305.11|303.11|304.2|302.2|0
1707733800000|2024-02-12 10:30:00|305.22|303.22|305.11|303.11|305.34|303.34|304.88|302.88|0
1707734100000|2024-02-12 10:35:00|304.88|302.88|305.33|303.33|305.33|303.33|304.65|302.65|0
1707734400000|2024-02-12 10:40:00|305.44|303.44|305.33|303.33|305.56|303.56|305.11|303.11|0
1707734700000|2024-02-12 10:45:00|305.1|303.1|305.1|303.1|305.56|303.56|304.88|302.88|0
1707735000000|2024-02-12 10:50:00|304.88|302.88|305.1|303.1|305.33|303.33|304.53|302.53|0
1707735300000|2024-02-12 10:55:00|304.87|302.87|305.33|303.33|305.55|303.55|304.87|302.87|0
1707735600000|2024-02-12 11:00:00|305.1|303.1|305.1|303.1|305.33|303.33|304.87|302.87|0
1707735900000|2024-02-12 11:05:00|304.87|302.87|304.64|302.64|305.1|303.1|304.64|302.64|0
1707736200000|2024-02-12 11:10:00|304.41|302.41|305.32|303.32|305.55|303.55|304.41|302.41|0
1707736500000|2024-02-12 11:15:00|305.09|303.09|306.68|304.68|306.91|304.91|305.09|303.09|0
1707736800000|2024-02-12 11:20:00|306.45|304.45|306.68|304.68|306.91|304.91|306.23|304.23|0
1707737100000|2024-02-12 11:25:00|306.45|304.45|305.54|303.54|306.45|304.45|305.54|303.54|0
1707737400000|2024-02-12 11:30:00|305.77|303.77|305.77|303.77|306.22|304.22|305.77|303.77|0
1707737700000|2024-02-12 11:35:00|305.54|303.54|305.08|303.08|305.77|303.77|304.63|302.63|0
1707738000000|2024-02-12 11:40:00|304.85|302.85|305.76|303.76|305.76|303.76|304.85|302.85|0
1707738300000|2024-02-12 11:45:00|305.53|303.53|305.08|303.08|305.76|303.76|305.08|303.08|0
1707738600000|2024-02-12 11:50:00|305.31|303.31|305.53|303.53|305.76|303.76|305.08|303.08|0
1707738900000|2024-02-12 11:55:00|305.64|303.64|305.53|303.53|305.76|303.76|305.3|303.3|0
1707739200000|2024-02-12 12:00:00|305.76|303.76|304.84|302.84|306.44|304.44|304.39|302.39|0
1707739500000|2024-02-12 12:05:00|305.07|303.07|305.3|303.3|305.53|303.53|304.62|302.62|0
1707739800000|2024-02-12 12:10:00|305.52|303.52|305.07|303.07|305.52|303.52|304.84|302.84|0
1707740100000|2024-02-12 12:15:00|305.3|303.3|305.07|303.07|305.3|303.3|304.84|302.84|0
1707740400000|2024-02-12 12:20:00|304.72|302.72|304.61|302.61|305.07|303.07|304.38|302.38|0
1707740700000|2024-02-12 12:25:00|304.84|302.84|304.38|302.38|305.06|303.06|304.38|302.38|0
1707741000000|2024-02-12 12:30:00|304.15|302.15|304.38|302.38|304.61|302.61|303.93|301.93|0
1707741300000|2024-02-12 12:35:00|304.15|302.15|304.15|302.15|304.6|302.6|304.15|302.15|0
1707741600000|2024-02-12 12:40:00|304.38|302.38|304.6|302.6|304.83|302.83|304.37|302.37|0
1707741900000|2024-02-12 12:45:00|304.83|302.83|304.6|302.6|304.83|302.83|304.37|302.37|0
1707742200000|2024-02-12 12:50:00|304.37|302.37|304.6|302.6|304.83|302.83|304.37|302.37|0
1707742500000|2024-02-12 12:55:00|304.48|302.48|305.05|303.05|305.05|303.05|304.14|302.14|0
1707742800000|2024-02-12 13:00:00|304.82|302.82|304.82|302.82|304.82|302.82|304.14|302.14|0
1707743100000|2024-02-12 13:05:00|304.59|302.59|305.25|303.25|305.27|303.27|304.37|302.37|0
1707743400000|2024-02-12 13:10:00|305.47|303.47|305.24|303.24|305.7|303.7|305.24|303.24|0
1707743700000|2024-02-12 13:15:00|305.02|303.02|304.1|302.1|305.02|303.02|304.1|302.1|0
1707744000000|2024-02-12 13:20:00|304.33|302.33|304.33|302.33|304.56|302.56|303.87|301.87|0
1707744300000|2024-02-12 13:25:00|304.1|302.1|303.64|301.64|304.56|302.56|303.64|301.64|0
1707744600000|2024-02-12 13:30:00|303.87|301.87|303.19|301.19|303.87|301.87|302.28|300.28|0
1707744900000|2024-02-12 13:35:00|302.96|300.96|302.73|300.73|302.96|300.96|302.38|300.38|0
1707745200000|2024-02-12 13:40:00|302.5|300.5|302.73|300.73|303.41|301.41|302.27|300.27|0
1707745500000|2024-02-12 13:45:00|302.5|300.5|302.72|300.72|302.73|300.73|302.27|300.27|0
1707745800000|2024-02-12 13:50:00|302.5|300.5|302.27|300.27|302.72|300.72|302.04|300.04|0
1707746100000|2024-02-12 13:55:00|302.49|300.49|302.26|300.26|303.4|301.4|302.04|300.04|0
1707746400000|2024-02-12 14:00:00|302.72|300.72|302.95|300.95|302.95|300.95|302.04|300.04|0
1707746700000|2024-02-12 14:05:00|303.17|301.17|302.26|300.26|303.17|301.17|302.26|300.26|0
1707747000000|2024-02-12 14:10:00|302.49|300.49|301.35|299.35|302.49|300.49|301.12|299.12|0
1707747300000|2024-02-12 14:15:00|301.58|299.58|301.35|299.35|301.69|299.69|300.67|298.67|0
1707747600000|2024-02-12 14:20:00|301.57|299.57|302.03|300.03|302.26|300.26|301.35|299.35|0
1707747900000|2024-02-12 14:25:00|301.8|299.8|303.62|301.62|303.62|301.62|301.8|299.8|0
1707748200000|2024-02-12 14:30:00|304.07|302.07|304.76|302.76|305.9|303.9|303.62|301.62|0
1707748500000|2024-02-12 14:35:00|304.53|302.53|304.75|302.75|305.9|303.9|304.53|302.53|0
1707748800000|2024-02-12 14:40:00|304.98|302.98|304.98|302.98|305.44|303.44|304.07|302.07|0
1707749100000|2024-02-12 14:45:00|304.75|302.75|304.31|302.31|304.99|302.99|303.84|301.84|0
1707749400000|2024-02-12 14:50:00|304.53|302.53|305.44|303.44|305.9|303.9|304.08|302.08|0
1707749700000|2024-02-12 14:55:00|305.22|303.22|305.9|303.9|306.13|304.13|305.21|303.21|0
1707750000000|2024-02-12 15:00:00|306.13|304.13|304.98|302.98|306.13|304.13|304.07|302.07|0
1707750300000|2024-02-12 15:05:00|304.76|302.76|304.77|302.77|305|303|303.18|301.18|0
1707750600000|2024-02-12 15:10:00|305|303|303.86|301.86|305|303|303.4|301.4|0
1707750900000|2024-02-12 15:15:00|303.63|301.63|304.08|302.08|304.31|302.31|302.72|300.72|0
1707751200000|2024-02-12 15:20:00|303.86|301.86|304.31|302.31|304.76|302.76|303.4|301.4|0
1707751500000|2024-02-12 15:25:00|304.54|302.54|305.22|303.22|305.9|303.9|304.31|302.31|0
1707751800000|2024-02-12 15:30:00|305.44|303.44|306.81|304.81|307.49|305.49|305.22|303.22|0
1707752100000|2024-02-12 15:35:00|306.58|304.58|307.03|305.03|307.03|305.03|305.9|303.9|0
1707752400000|2024-02-12 15:40:00|307.26|305.26|308.4|306.4|308.4|306.4|306.58|304.58|0
1707752700000|2024-02-12 15:45:00|308.17|306.17|310.03|308.03|310.03|308.03|307.94|305.94|0
1707753000000|2024-02-12 15:50:00|310.14|308.14|312.31|310.31|312.53|310.53|309.57|307.57|0
1707753300000|2024-02-12 15:55:00|312.53|310.53|312.53|310.53|312.76|310.76|311.62|309.62|0
1707753600000|2024-02-12 16:00:00|312.76|310.76|312.18|310.18|312.99|310.99|310.48|308.48|0
1707753900000|2024-02-12 16:05:00|312.3|310.3|314.13|312.13|314.36|312.36|311.84|309.84|0
1707754200000|2024-02-12 16:10:00|314.36|312.36|313.21|311.21|314.36|312.36|312.3|310.3|0
1707754500000|2024-02-12 16:15:00|313.44|311.44|315.73|313.73|316.19|314.19|312.98|310.98|0
1707754800000|2024-02-12 16:20:00|315.5|313.5|319.21|317.21|319.9|317.9|315.04|313.04|0
1707755100000|2024-02-12 16:25:00|319.44|317.44|320.81|318.81|321.27|319.27|318.76|316.76|0
1707755400000|2024-02-12 16:30:00|321.04|319.04|326.33|324.33|326.33|324.33|320.58|318.58|0
1707755700000|2024-02-12 16:35:00|325.87|323.87|323.92|321.92|325.99|323.99|323.7|321.7|0
1707756000000|2024-02-12 16:40:00|324.38|322.38|324.38|322.38|324.84|322.84|323.92|321.92|0
1707756300000|2024-02-12 16:45:00|324.49|322.49|321.63|319.63|325.76|323.76|321.63|319.63|0
1707756600000|2024-02-12 16:50:00|321.97|319.97|324.38|322.38|324.38|322.38|321.97|319.97|0
1707756900000|2024-02-12 16:55:00|324.6|322.6|324.6|322.6|325.29|323.29|323.46|321.46|0
1707757200000|2024-02-12 17:00:00|324.83|322.83|324.14|322.14|324.83|322.83|321.85|319.85|0
1707757500000|2024-02-12 17:05:00|324.37|322.37|324.14|322.14|325.98|323.98|323.91|321.91|0
1707757800000|2024-02-12 17:10:00|324.37|322.37|325.06|323.06|325.97|323.97|324.37|322.37|0
1707758100000|2024-02-12 17:15:00|324.83|322.83|323.91|321.91|324.83|322.83|322.99|320.99|0
1707758400000|2024-02-12 17:20:00|324.14|322.14|320.7|318.7|324.37|322.37|319.56|317.56|0
1707758700000|2024-02-12 17:25:00|320.93|318.93|321.16|319.16|321.39|319.39|319.1|317.1|0
1707759000000|2024-02-12 17:30:00|321.39|319.39|321.15|319.15|322.07|320.07|320.24|318.24|0
1707759300000|2024-02-12 17:35:00|320.93|318.93|320.47|318.47|321.38|319.38|319.78|317.78|0
1707759600000|2024-02-12 17:40:00|320.24|318.24|320.01|318.01|320.7|318.7|319.78|317.78|0
1707759900000|2024-02-12 17:45:00|319.78|317.78|322.06|320.06|322.29|320.29|318.64|316.64|0
1707760200000|2024-02-12 17:50:00|321.83|319.83|322.06|320.06|322.75|320.75|321.15|319.15|0
1707760500000|2024-02-12 17:55:00|322.29|320.29|323.66|321.66|323.89|321.89|322.06|320.06|0
1707760800000|2024-02-12 18:00:00|323.43|321.43|323.89|321.89|324.58|322.58|322.97|320.97|0
1707761100000|2024-02-12 18:05:00|324.12|322.12|323.66|321.66|324.12|322.12|322.51|320.51|0
1707761400000|2024-02-12 18:10:00|323.89|321.89|324.57|322.57|325.26|323.26|323.66|321.66|0
1707761700000|2024-02-12 18:15:00|324.34|322.34|325.72|323.72|325.72|323.72|324.34|322.34|0
1707762000000|2024-02-12 18:20:00|325.49|323.49|321.36|319.36|325.49|323.49|321.13|319.13|0
1707762300000|2024-02-12 18:25:00|321.59|319.59|317.94|315.94|321.59|319.59|317.48|315.48|0
1707762600000|2024-02-12 18:30:00|317.71|315.71|316.57|314.57|318.16|316.16|316.11|314.11|0
1707762900000|2024-02-12 18:35:00|315.65|313.65|312.02|310.02|317.25|315.25|310.65|308.65|0
1707763200000|2024-02-12 18:40:00|311.79|309.79|310.07|308.07|312.7|310.7|308.94|306.94|0
1707763500000|2024-02-12 18:45:00|309.85|307.85|311.44|309.44|312.36|310.36|309.62|307.62|0
1707763800000|2024-02-12 18:50:00|311.21|309.21|312.81|310.81|312.81|310.81|310.76|308.76|0
1707764100000|2024-02-12 18:55:00|312.58|310.58|312.81|310.81|313.72|311.72|311.89|309.89|0
1707764400000|2024-02-12 19:00:00|312.58|310.58|311.43|309.43|313.26|311.26|310.98|308.98|0
1707764700000|2024-02-12 19:05:00|311.66|309.66|312.12|310.12|313.03|311.03|309.84|307.84|0
1707765000000|2024-02-12 19:10:00|311.89|309.89|310.52|308.52|312.8|310.8|310.29|308.29|0
1707765300000|2024-02-12 19:15:00|310.75|308.75|298.5|296.5|310.75|308.75|297.59|295.59|0
1707765600000|2024-02-12 19:20:00|297.14|295.14|301.86|299.86|303.92|301.92|296.24|294.24|0
1707765900000|2024-02-12 19:25:00|302.99|300.99|303.22|301.22|303.9|301.9|300.73|298.73|0
1707766200000|2024-02-12 19:30:00|302.08|300.08|302.76|300.76|304.13|302.13|301.63|299.63|0
1707766500000|2024-02-12 19:35:00|302.99|300.99|303.21|301.21|303.67|301.67|300.5|298.5|0
1707766800000|2024-02-12 19:40:00|303.44|301.44|303.44|301.44|305.03|303.03|302.53|300.53|0
1707767100000|2024-02-12 19:45:00|302.99|300.99|301.17|299.17|303.21|301.21|300.04|298.04|0
1707767400000|2024-02-12 19:50:00|300.72|298.72|298.9|296.9|300.72|298.72|297.55|295.55|0
1707767700000|2024-02-12 19:55:00|299.13|297.13|298.68|296.68|299.81|297.81|297.32|295.32|0
1707768000000|2024-02-12 20:00:00|298.22|296.22|299.35|297.35|301.16|299.16|298.22|296.22|0
1707768300000|2024-02-12 20:05:00|299.69|297.69|301.84|299.84|302.07|300.07|299.35|297.35|0
1707768600000|2024-02-12 20:10:00|301.61|299.61|302.29|300.29|302.75|300.75|301.16|299.16|0
1707768900000|2024-02-12 20:15:00|302.07|300.07|302.74|300.74|303.43|301.43|300.93|298.93|0
1707769200000|2024-02-12 20:20:00|302.52|300.52|301.26|299.26|303.42|301.42|301.26|299.26|0
1707769500000|2024-02-12 20:25:00|301.38|299.38|301.83|299.83|303.19|301.19|300.93|298.93|0
1707769800000|2024-02-12 20:30:00|301.61|299.61|302.39|300.39|302.74|300.74|300.7|298.7|0
1707770100000|2024-02-12 20:35:00|302.06|300.06|301.83|299.83|303.42|301.42|301.83|299.83|0
1707770400000|2024-02-12 20:40:00|301.6|299.6|302.56|300.56|303.02|301.02|300.69|298.69|0
1707770700000|2024-02-12 20:45:00|302.33|300.33|302.33|300.33|303.92|301.92|301.65|299.65|0
1707771000000|2024-02-12 20:50:00|302.56|300.56|301.88|299.88|304.38|302.38|301.42|299.42|0
1707771300000|2024-02-12 20:55:00|301.42|299.42|303.01|301.01|303.01|301.01|298.48|296.48|0
1707771600000|2024-02-12 21:00:00|302.78|300.78|300.28|298.28|302.78|300.78|300.28|298.28|0
1707771900000|2024-02-12 21:05:00|300.51|298.51|297|295|300.74|298.74|296.89|294.89|0
1707772200000|2024-02-12 21:10:00|297.11|295.11|295.53|293.53|297.34|295.34|294.4|292.4|0
1707772500000|2024-02-12 21:15:00|296.31|294.11|294.72|292.52|296.53|294.33|294.72|292.52|0
1707772800000|2024-02-12 21:20:00|294.5|292.3|294.5|292.3|294.72|292.52|293.6|291.4|0
1707773100000|2024-02-12 21:25:00|294.72|292.52|295.62|293.42|295.62|293.42|294.72|292.52|0
1707773400000|2024-02-12 21:30:00|295.4|293.2|295.17|292.97|295.62|293.42|294.94|292.74|0
1707773700000|2024-02-12 21:35:00|294.94|292.74|294.94|292.74|295.39|293.19|294.94|292.74|0
1707774000000|2024-02-12 21:40:00|295.17|292.97|295.39|293.19|295.62|293.42|295.17|292.97|0
1707774300000|2024-02-12 21:45:00|295.16|292.96|295.61|293.41|295.62|293.42|295.16|292.96|0
1707774600000|2024-02-12 21:50:00|295.39|293.19|296.06|293.86|296.06|293.86|295.16|292.96|0
1707774900000|2024-02-12 21:55:00|295.95|293.75|297.53|295.33|297.53|295.33|295.84|293.64|0
1707775200000|2024-02-12 22:00:00|297.3|295.1|297.04|294.84|297.3|295.1|296.84|294.64|0
1707775500000|2024-02-12 22:05:00|297.03|294.83|297.03|294.83|297.03|294.83|297.03|294.83|0
1707775800000|2024-02-12 22:10:00|297.1|294.9|296.97|294.77|297.29|295.09|296.93|294.73|0
1707776100000|2024-02-12 22:15:00|296.89|294.69|296.83|294.63|297.03|294.83|296.83|294.63|0
1707776400000|2024-02-12 22:20:00|296.87|294.67|297.06|294.86|297.19|294.99|296.59|294.39|0
1707776700000|2024-02-12 22:25:00|297.09|294.89|296.63|294.43|297.09|294.89|296.63|294.43|0
1707777000000|2024-02-12 22:30:00|296.62|294.42|296.62|294.42|296.62|294.42|296.62|294.42|0
1707777300000|2024-02-12 22:35:00|296.69|294.49|296.62|294.42|296.69|294.49|296.39|294.19|0
1707777600000|2024-02-12 22:40:00|296.79|294.59|296.78|294.58|296.79|294.59|296.62|294.42|0
1707777900000|2024-02-12 22:45:00|296.68|294.48|296.65|294.45|296.68|294.48|296.62|294.42|0
1707778200000|2024-02-12 22:50:00|296.75|294.55|296.65|294.45|296.75|294.55|296.65|294.45|0
1707778500000|2024-02-12 22:55:00|296.62|294.42|295.95|293.75|296.68|294.48|295.95|293.75|0
1707778800000|2024-02-12 23:00:00|296.37|294.17|296.03|293.83|296.94|294.74|295.92|293.72|0
1707779100000|2024-02-12 23:05:00|296.14|293.94|296.03|293.83|296.59|294.39|295.81|293.61|0
1707779400000|2024-02-12 23:10:00|295.81|293.61|294|291.8|295.81|293.61|293.55|291.35|0
1707779700000|2024-02-12 23:15:00|294.67|292.47|294.9|292.7|295.12|292.92|293.77|291.57|0
1707780000000|2024-02-12 23:20:00|295.12|292.92|296.48|294.28|297.16|294.96|294.9|292.7|0
1707780300000|2024-02-12 23:25:00|296.7|294.5|296.47|294.27|297.15|294.95|296.47|294.27|0
1707780600000|2024-02-12 23:30:00|296.7|294.5|296.47|294.27|297.15|294.95|296.47|294.27|0
1707780900000|2024-02-12 23:35:00|296.7|294.5|296.7|294.5|296.7|294.5|296.25|294.05|0
1707781200000|2024-02-12 23:40:00|296.58|294.38|297.83|295.63|297.93|295.73|296.47|294.27|0
1707781500000|2024-02-12 23:45:00|297.6|295.4|297.82|295.62|298.05|295.85|297.6|295.4|0
1707781800000|2024-02-12 23:50:00|298.05|295.85|297.59|295.39|298.28|296.08|297.37|295.17|0
1707782100000|2024-02-12 23:55:00|297.82|295.62|296.91|294.71|297.82|295.62|296.69|294.49|0
1707782400000|2024-02-13 00:00:00|297.14|294.94|295.56|293.36|297.37|295.17|295.56|293.36|0
1707782700000|2024-02-13 00:05:00|295.78|293.58|294.43|292.23|295.78|293.58|294.2|292|0
1707783000000|2024-02-13 00:10:00|294.2|292|294.42|292.22|295.33|293.13|294.2|292|0
1707783300000|2024-02-13 00:15:00|294.65|292.45|293.97|291.77|295.1|292.9|293.97|291.77|0
1707783600000|2024-02-13 00:20:00|293.74|291.54|293.74|291.54|294.42|292.22|293.52|291.32|0
1707783900000|2024-02-13 00:25:00|293.97|291.77|294.64|292.44|294.87|292.67|293.97|291.77|0
1707784200000|2024-02-13 00:30:00|294.87|292.67|294.41|292.21|295.54|293.34|294.41|292.21|0
1707784500000|2024-02-13 00:35:00|294.52|292.32|294.64|292.44|294.86|292.66|294.41|292.21|0
1707784800000|2024-02-13 00:40:00|294.86|292.66|294.41|292.21|295.31|293.11|294.41|292.21|0
1707785100000|2024-02-13 00:45:00|294.52|292.32|294.18|291.98|294.64|292.44|293.73|291.53|0
1707785400000|2024-02-13 00:50:00|294.41|292.21|294.63|292.43|294.63|292.43|293.96|291.76|0
1707785700000|2024-02-13 00:55:00|294.51|292.31|294.86|292.66|295.08|292.88|294.41|292.21|0
1707786000000|2024-02-13 01:00:00|294.85|292.65|294.63|292.43|295.08|292.88|294.18|291.98|0
1707786300000|2024-02-13 01:05:00|294.4|292.2|294.4|292.2|295.3|293.1|294.4|292.2|0
1707786600000|2024-02-13 01:10:00|294.51|292.31|294.85|292.65|295.08|292.88|294.4|292.2|0
1707786900000|2024-02-13 01:15:00|294.97|292.97|294.29|292.29|294.97|292.97|294.29|292.29|0
1707787200000|2024-02-13 01:20:00|294.52|292.52|294.29|292.29|294.52|292.52|294.07|292.07|0
1707787500000|2024-02-13 01:25:00|294.07|292.07|294.29|292.29|294.29|292.29|293.84|291.84|0
1707787800000|2024-02-13 01:30:00|294.17|292.17|294.74|292.74|294.74|292.74|294.06|292.06|0
1707788100000|2024-02-13 01:35:00|294.51|292.51|294.51|292.51|294.74|292.74|294.51|292.51|0
1707788400000|2024-02-13 01:40:00|294.74|292.74|294.74|292.74|294.96|292.96|294.29|292.29|0
1707788700000|2024-02-13 01:45:00|294.96|292.96|294.96|292.96|295.19|293.19|294.73|292.73|0
1707789000000|2024-02-13 01:50:00|294.84|292.84|294.75|292.75|295.45|293.45|294.52|292.52|0
1707789300000|2024-02-13 01:55:00|294.97|292.97|294.74|292.74|294.97|292.97|294.52|292.52|0
1707789600000|2024-02-13 02:00:00|294.97|292.97|294.07|292.07|294.97|292.97|294.07|292.07|0
1707789900000|2024-02-13 02:05:00|294.29|292.29|294.51|292.51|294.52|292.52|294.06|292.06|0
1707790200000|2024-02-13 02:10:00|294.74|292.74|294.74|292.74|294.74|292.74|294.51|292.51|0
1707790500000|2024-02-13 02:15:00|294.96|292.96|294.96|292.96|294.96|292.96|294.74|292.74|0
1707790800000|2024-02-13 02:20:00|295.19|293.19|295.19|293.19|295.19|293.19|294.96|292.96|0
1707791100000|2024-02-13 02:25:00|295.18|293.18|295.41|293.41|295.41|293.41|294.96|292.96|0
1707791400000|2024-02-13 02:30:00|295.63|293.63|295.86|293.86|295.86|293.86|295.41|293.41|0
1707791700000|2024-02-13 02:35:00|295.63|293.63|295.86|293.86|296.08|294.08|295.63|293.63|0
1707792000000|2024-02-13 02:40:00|296.08|294.08|296.08|294.08|296.08|294.08|295.86|293.86|0
1707792300000|2024-02-13 02:45:00|296.31|294.31|296.53|294.53|296.53|294.53|296.08|294.08|0
1707792600000|2024-02-13 02:50:00|296.3|294.3|295.85|293.85|296.3|294.3|295.85|293.85|0
1707792900000|2024-02-13 02:55:00|296.08|294.08|296.3|294.3|296.3|294.3|295.85|293.85|0
1707793200000|2024-02-13 03:00:00|296.53|294.53|296.07|294.07|296.53|294.53|296.07|294.07|0
1707793500000|2024-02-13 03:05:00|295.85|293.85|295.39|293.39|295.85|293.85|295.39|293.39|0
1707793800000|2024-02-13 03:10:00|295.62|293.62|295.62|293.62|295.84|293.84|295.39|293.39|0
1707794100000|2024-02-13 03:15:00|295.39|293.39|295.61|293.61|295.62|293.62|295.39|293.39|0
1707794400000|2024-02-13 03:20:00|295.39|293.39|295.61|293.61|295.61|293.61|295.39|293.39|0
1707794700000|2024-02-13 03:25:00|295.84|293.84|295.84|293.84|296.06|294.06|295.61|293.61|0
1707795000000|2024-02-13 03:30:00|295.61|293.61|294.7|292.7|295.61|293.61|294.48|292.48|0
1707795300000|2024-02-13 03:35:00|294.48|292.48|294.48|292.48|294.7|292.7|294.48|292.48|0
1707795600000|2024-02-13 03:40:00|294.7|292.7|294.92|292.92|295.15|293.15|294.7|292.7|0
1707795900000|2024-02-13 03:45:00|294.7|292.7|294.47|292.47|295.15|293.15|294.47|292.47|0
1707796200000|2024-02-13 03:50:00|294.7|292.7|294.24|292.24|294.7|292.7|294.24|292.24|0
1707796500000|2024-02-13 03:55:00|294.02|292.02|294.24|292.24|294.24|292.24|294.02|292.02|0
1707796800000|2024-02-13 04:00:00|294.35|292.35|294.24|292.24|294.47|292.47|294.24|292.24|0
1707797100000|2024-02-13 04:05:00|294.46|292.46|294.01|292.01|294.46|292.46|294.01|292.01|0
1707797400000|2024-02-13 04:10:00|294.24|292.24|294.23|292.23|294.24|292.24|294.23|292.23|0
1707797700000|2024-02-13 04:15:00|294.46|292.46|294.23|292.23|294.46|292.46|294.23|292.23|0
1707798000000|2024-02-13 04:20:00|294.46|292.46|294.46|292.46|294.46|292.46|294.23|292.23|0
1707798300000|2024-02-13 04:25:00|294.23|292.23|294.91|292.91|294.91|292.91|294|292|0
1707798600000|2024-02-13 04:30:00|294.79|292.79|294.45|292.45|294.79|292.79|294.45|292.45|0
1707798900000|2024-02-13 04:35:00|294.23|292.23|294.22|292.22|294.45|292.45|294|292|0
1707799200000|2024-02-13 04:40:00|294.45|292.45|294.45|292.45|294.67|292.67|293.77|291.77|0
1707799500000|2024-02-13 04:45:00|294.67|292.67|294.45|292.45|294.9|292.9|294.45|292.45|0
1707799800000|2024-02-13 04:50:00|294.44|292.44|294.22|292.22|294.44|292.44|293.99|291.99|0
1707800100000|2024-02-13 04:55:00|294.1|292.1|294.22|292.22|294.44|292.44|293.99|291.99|0
1707800400000|2024-02-13 05:00:00|294.21|292.21|294.21|292.21|294.44|292.44|294.21|292.21|0
1707800700000|2024-02-13 05:05:00|294.44|292.44|294.44|292.44|294.89|292.89|294.44|292.44|0
1707801000000|2024-02-13 05:10:00|294.66|292.66|294.43|292.43|294.66|292.66|294.43|292.43|0
1707801300000|2024-02-13 05:15:00|294.66|292.66|294.88|292.88|295.11|293.11|294.66|292.66|0
1707801600000|2024-02-13 05:20:00|294.99|292.99|295.79|293.79|295.79|293.79|294.88|292.88|0
1707801900000|2024-02-13 05:25:00|295.78|293.78|296.24|294.24|296.24|294.24|295.78|293.78|0
1707802200000|2024-02-13 05:30:00|296.01|294.01|295.78|293.78|296.24|294.24|295.56|293.56|0
1707802500000|2024-02-13 05:35:00|295.55|293.55|295.78|293.78|295.78|293.78|295.55|293.55|0
1707802800000|2024-02-13 05:40:00|295.55|293.55|295.33|293.33|295.78|293.78|295.33|293.33|0
1707803100000|2024-02-13 05:45:00|295.55|293.55|295.32|293.32|295.55|293.55|295.32|293.32|0
1707803400000|2024-02-13 05:50:00|295.55|293.55|296|294|296|294|295.32|293.32|0
1707803700000|2024-02-13 05:55:00|295.77|293.77|295.32|293.32|296.22|294.22|295.32|293.32|0
1707804000000|2024-02-13 06:00:00|295.54|293.54|296.45|294.45|296.9|294.9|295.54|293.54|0
1707804300000|2024-02-13 06:05:00|296.22|294.22|297.12|295.12|297.12|295.12|296.22|294.22|0
1707804600000|2024-02-13 06:10:00|296.9|294.9|297.8|295.8|298.03|296.03|296.9|294.9|0
1707804900000|2024-02-13 06:15:00|298.03|296.03|298.93|296.93|299.39|297.39|298.03|296.03|0
1707805200000|2024-02-13 06:20:00|298.82|296.82|298.93|296.93|299.16|297.16|298.71|296.71|0
1707805500000|2024-02-13 06:25:00|299.16|297.16|299.38|297.38|299.61|297.61|298.93|296.93|0
1707805800000|2024-02-13 06:30:00|299.16|297.16|299.07|297.07|299.61|297.61|298.7|296.7|0
1707806100000|2024-02-13 06:35:00|298.84|296.84|298.84|296.84|299.07|297.07|298.39|296.39|0
1707806400000|2024-02-13 06:40:00|299.07|297.07|300.2|298.2|300.43|298.43|299.07|297.07|0
1707806700000|2024-02-13 06:45:00|300.08|298.08|299.52|297.52|300.2|298.2|299.29|297.29|0
1707807000000|2024-02-13 06:50:00|299.63|297.63|299.4|297.4|300.2|298.2|299.4|297.4|0
1707807300000|2024-02-13 06:55:00|299.52|297.52|299.06|297.06|299.74|297.74|298.83|296.83|0
1707807600000|2024-02-13 07:00:00|299.29|297.29|298.83|296.83|299.29|297.29|298.15|296.15|0
1707807900000|2024-02-13 07:05:00|299.06|297.06|298.6|296.6|299.28|297.28|298.38|296.38|0
1707808200000|2024-02-13 07:10:00|298.83|296.83|298.38|296.38|298.83|296.83|298.38|296.38|0
1707808500000|2024-02-13 07:15:00|298.6|296.6|298.15|296.15|298.6|296.6|298.03|296.03|0
1707808800000|2024-02-13 07:20:00|297.92|295.92|298.9|296.9|299.12|297.12|297.92|295.92|0
1707809100000|2024-02-13 07:25:00|299.01|297.01|299.35|297.35|299.68|297.68|298.44|296.44|0
1707809400000|2024-02-13 07:30:00|299.8|297.8|299.34|297.34|300.25|298.25|298.55|296.55|0
1707809700000|2024-02-13 07:35:00|299.57|297.57|299.34|297.34|300.02|298.02|299.34|297.34|0
1707810000000|2024-02-13 07:40:00|299.12|297.12|298.89|296.89|299.34|297.34|298.21|296.21|0
1707810300000|2024-02-13 07:45:00|298.66|296.66|299.56|297.56|299.56|297.56|298.44|296.44|0
1707810600000|2024-02-13 07:50:00|299.45|297.45|299.34|297.34|299.56|297.56|298.88|296.88|0
1707810900000|2024-02-13 07:55:00|299.56|297.56|300.69|298.69|300.69|298.69|299.11|297.11|0
1707811200000|2024-02-13 08:00:00|301.14|299.14|299.11|297.11|301.37|299.37|298.65|296.65|0
1707811500000|2024-02-13 08:05:00|299.33|297.33|299.1|297.1|300.69|298.69|299.1|297.1|0
1707811800000|2024-02-13 08:10:00|298.88|296.88|298.2|296.2|299.33|297.33|298.2|296.2|0
1707812100000|2024-02-13 08:15:00|297.97|295.97|298.2|296.2|298.42|296.42|297.75|295.75|0
1707812400000|2024-02-13 08:20:00|297.97|295.97|296.61|294.61|297.97|295.97|296.61|294.61|0
1707812700000|2024-02-13 08:25:00|296.84|294.84|295.94|293.94|298.42|296.42|295.94|293.94|0
1707813000000|2024-02-13 08:30:00|295.71|293.71|295.48|293.48|295.94|293.94|294.58|292.58|0
1707813300000|2024-02-13 08:35:00|295.82|293.82|294.13|292.13|295.82|293.82|293.91|291.91|0
1707813600000|2024-02-13 08:40:00|293.91|291.91|291.44|289.44|294.36|292.36|291.44|289.44|0
1707813900000|2024-02-13 08:45:00|291.21|289.21|290.54|288.54|291.21|289.21|287.18|285.18|0
1707814200000|2024-02-13 08:50:00|290.31|288.31|289.86|287.86|290.76|288.76|288.97|286.97|0
1707814500000|2024-02-13 08:55:00|289.64|287.64|288.07|286.07|289.64|287.64|288.07|286.07|0
1707814800000|2024-02-13 09:00:00|288.29|286.29|288.51|286.51|290.53|288.53|287.06|285.06|0
1707815100000|2024-02-13 09:05:00|288.4|286.4|288.51|286.51|289.63|287.63|288.07|286.07|0
1707815400000|2024-02-13 09:10:00|288.29|286.29|287.39|285.39|288.73|286.73|287.39|285.39|0
1707815700000|2024-02-13 09:15:00|286.95|284.95|289.18|287.18|289.4|287.4|286.95|284.95|0
1707816000000|2024-02-13 09:20:00|288.96|286.96|290.07|288.07|290.52|288.52|288.84|286.84|0
1707816300000|2024-02-13 09:25:00|290.3|288.3|288.28|286.28|290.85|288.85|288.28|286.28|0
1707816600000|2024-02-13 09:30:00|288.06|286.06|287.38|285.38|289.28|287.28|287.16|285.16|0
1707816900000|2024-02-13 09:35:00|287.16|285.16|286.71|284.71|288.5|286.5|286.04|284.04|0
1707817200000|2024-02-13 09:40:00|286.82|284.82|286.94|284.94|287.39|285.39|286.04|284.04|0
1707817500000|2024-02-13 09:45:00|286.71|284.71|286.26|284.26|286.71|284.71|285.15|283.15|0
1707817800000|2024-02-13 09:50:00|286.37|284.37|286.93|284.93|287.16|285.16|285.81|283.81|0
1707818100000|2024-02-13 09:55:00|287.16|285.16|286.93|284.93|287.38|285.38|286.48|284.48|0
1707818400000|2024-02-13 10:00:00|287.15|285.15|287.6|285.6|288.05|286.05|286.93|284.93|0
1707818700000|2024-02-13 10:05:00|287.38|285.38|286.7|284.7|287.93|285.93|285.81|283.81|0
1707819000000|2024-02-13 10:10:00|286.93|284.93|286.47|284.47|287.6|285.6|286.25|284.25|0
1707819300000|2024-02-13 10:15:00|286.7|284.7|285.8|283.8|286.7|284.7|285.36|283.36|0
1707819600000|2024-02-13 10:20:00|285.58|283.58|284.9|282.9|286.25|284.25|284.9|282.9|0
1707819900000|2024-02-13 10:25:00|284.46|282.46|285.13|283.13|285.8|283.8|283.79|281.79|0
1707820200000|2024-02-13 10:30:00|284.9|282.9|287.14|285.14|287.14|285.14|284.9|282.9|0
1707820500000|2024-02-13 10:35:00|287.25|285.25|286.91|284.91|287.81|285.81|286.46|284.46|0
1707820800000|2024-02-13 10:40:00|286.69|284.69|284.67|282.67|286.91|284.91|284.67|282.67|0
1707821100000|2024-02-13 10:45:00|284.45|282.45|283.55|281.55|284.89|282.89|283.55|281.55|0
1707821400000|2024-02-13 10:50:00|283.33|281.33|283.1|281.1|284|282|282.66|280.66|0
1707821700000|2024-02-13 10:55:00|282.88|280.88|285|283|285|283|282.88|280.88|0
1707822000000|2024-02-13 11:00:00|285.11|283.11|285.56|283.56|286.01|284.01|284.66|282.66|0
1707822300000|2024-02-13 11:05:00|285.33|283.33|286|284|286.23|284.23|285.22|283.22|0
1707822600000|2024-02-13 11:10:00|285.78|283.78|284.88|282.88|285.78|283.78|284.44|282.44|0
1707822900000|2024-02-13 11:15:00|285.1|283.1|286.89|284.89|286.89|284.89|284.88|282.88|0
1707823200000|2024-02-13 11:20:00|287.12|285.12|285.1|283.1|287.34|285.34|284.88|282.88|0
1707823500000|2024-02-13 11:25:00|285.32|283.32|286.22|284.22|286.44|284.44|285.32|283.32|0
1707823800000|2024-02-13 11:30:00|285.99|283.99|285.1|283.1|285.99|283.99|285.1|283.1|0
1707824100000|2024-02-13 11:35:00|285.32|283.32|285.54|283.54|285.54|283.54|284.87|282.87|0
1707824400000|2024-02-13 11:40:00|285.32|283.32|285.09|283.09|285.54|283.54|284.87|282.87|0
1707824700000|2024-02-13 11:45:00|285.31|283.31|285.09|283.09|285.31|283.31|283.97|281.97|0
1707825000000|2024-02-13 11:50:00|284.86|282.86|284.64|282.64|284.86|282.86|283.97|281.97|0
1707825300000|2024-02-13 11:55:00|284.19|282.19|283.97|281.97|284.42|282.42|283.3|281.3|0
1707825600000|2024-02-13 12:00:00|284.41|282.41|281.06|279.06|284.41|282.41|280.4|278.4|0
1707825900000|2024-02-13 12:05:00|280.95|278.95|281.73|279.73|282.62|280.62|280.95|278.95|0
1707826200000|2024-02-13 12:10:00|281.51|279.51|282.4|280.4|283.51|281.51|281.51|279.51|0
1707826500000|2024-02-13 12:15:00|282.17|280.17|283.62|281.62|283.62|281.62|282.17|280.17|0
1707826800000|2024-02-13 12:20:00|283.51|281.51|283.28|281.28|283.96|281.96|283.06|281.06|0
1707827100000|2024-02-13 12:25:00|283.51|281.51|282.39|280.39|283.51|281.51|282.17|280.17|0
1707827400000|2024-02-13 12:30:00|282.61|280.61|283.73|281.73|283.95|281.95|281.5|279.5|0
1707827700000|2024-02-13 12:35:00|283.5|281.5|283.5|281.5|283.95|281.95|282.61|280.61|0
1707828000000|2024-02-13 12:40:00|283.72|281.72|283.5|281.5|283.95|281.95|282.83|280.83|0
1707828300000|2024-02-13 12:45:00|283.27|281.27|282.93|280.93|283.83|281.83|282.6|280.6|0
1707828600000|2024-02-13 12:50:00|283.05|281.05|283.49|281.49|283.49|281.49|282.16|280.16|0
1707828900000|2024-02-13 12:55:00|283.72|281.72|284.16|282.16|285.5|283.5|283.72|281.72|0
1707829200000|2024-02-13 13:00:00|283.94|281.94|284.38|282.38|284.38|282.38|283.27|281.27|0
1707829500000|2024-02-13 13:05:00|284.16|282.16|286.21|284.21|286.21|284.21|283.71|281.71|0
1707829800000|2024-02-13 13:10:00|286.44|284.44|286.88|284.88|287.33|285.33|286.21|284.21|0
1707830100000|2024-02-13 13:15:00|287.11|285.11|286.21|284.21|287.11|285.11|285.32|283.32|0
1707830400000|2024-02-13 13:20:00|285.98|283.98|287.55|285.55|288|286|285.87|283.87|0
1707830700000|2024-02-13 13:25:00|287.77|285.77|285.98|283.98|288.44|286.44|285.98|283.98|0
1707831000000|2024-02-13 13:30:00|286.31|284.31|256.5|254.5|286.31|284.31|250.47|248.47|0
1707831300000|2024-02-13 13:35:00|254.77|252.77|252.69|250.29|256.07|254.07|249|246.6|0
1707831600000|2024-02-13 13:40:00|252.47|250.07|250.3|247.9|255.52|253.12|247.05|244.65|0
1707831900000|2024-02-13 13:45:00|250.08|247.68|246.29|243.89|251.16|248.76|245.54|243.14|0
1707832200000|2024-02-13 13:50:00|245.76|243.36|243.8|241.4|247.48|245.08|243.15|240.75|0
1707832500000|2024-02-13 13:55:00|244.01|241.61|244.65|242.25|246.16|243.76|243.8|241.4|0
1707832800000|2024-02-13 14:00:00|244.01|241.61|240.96|238.56|244.87|242.47|240.15|237.75|0
1707833100000|2024-02-13 14:05:00|240.53|238.13|238.25|235.85|241.24|238.84|237.19|234.79|0
1707833400000|2024-02-13 14:10:00|238.47|236.07|239.95|237.55|240.17|237.77|236.55|234.15|0
1707833700000|2024-02-13 14:15:00|240.17|237.77|244.66|242.26|244.87|242.47|240.17|237.77|0
1707834000000|2024-02-13 14:20:00|244.44|242.04|240.37|237.97|244.66|242.26|239.95|237.55|0
1707834300000|2024-02-13 14:25:00|240.59|238.19|243.15|240.75|244.44|242.04|240.37|237.97|0
1707834600000|2024-02-13 14:30:00|241.01|238.61|245.34|242.94|245.99|243.59|238.45|236.05|0
1707834900000|2024-02-13 14:35:00|245.56|243.16|242.78|240.78|248.36|245.96|242.78|240.78|0
1707835200000|2024-02-13 14:40:00|242.99|240.99|240.21|238.21|243.85|241.85|239.78|237.78|0
1707835500000|2024-02-13 14:45:00|240.42|238.42|238.71|236.71|242.56|240.56|238.5|236.5|0
1707835800000|2024-02-13 14:50:00|238.5|236.5|240.46|238.46|241.1|239.1|234.56|232.56|0
1707836100000|2024-02-13 14:55:00|240.03|238.03|236.63|234.63|240.03|238.03|236|234|0
1707836400000|2024-02-13 15:00:00|236.42|234.42|234.94|232.94|237.48|235.48|234.09|232.09|0
1707836700000|2024-02-13 15:05:00|234.52|232.52|234.09|232.09|236.42|234.42|233.67|231.67|0
1707837000000|2024-02-13 15:10:00|234.3|232.3|234.82|232.82|237.05|235.05|233.88|231.88|0
1707837300000|2024-02-13 15:15:00|234.72|232.72|236.62|234.62|236.83|234.83|231.98|229.98|0
1707837600000|2024-02-13 15:20:00|237.26|235.26|240.44|238.44|241.3|239.3|236.62|234.62|0
1707837900000|2024-02-13 15:25:00|240.23|238.23|245.99|243.99|246.21|244.21|240.23|238.23|0
1707838200000|2024-02-13 15:30:00|246.42|244.42|247.19|245.19|248.81|246.81|244.63|242.63|0
1707838500000|2024-02-13 15:35:00|246.98|244.98|249.33|247.33|249.54|247.54|245.48|243.48|0
1707838800000|2024-02-13 15:40:00|249.11|247.11|248.9|246.9|249.97|247.97|246.33|244.33|0
1707839100000|2024-02-13 15:45:00|248.47|246.47|248.25|246.25|249.75|247.75|247.18|245.18|0
1707839400000|2024-02-13 15:50:00|248.68|246.68|249.53|247.53|250.39|248.39|246.12|244.12|0
1707839700000|2024-02-13 15:55:00|249.32|247.32|244.19|242.19|249.53|247.53|243.77|241.77|0
1707840000000|2024-02-13 16:00:00|244.41|242.41|249.13|247.13|249.45|247.45|244.41|242.41|0
1707840300000|2024-02-13 16:05:00|248.92|246.92|251.92|249.92|252.35|250.35|248.7|246.7|0
1707840600000|2024-02-13 16:10:00|251.7|249.7|250.84|248.84|251.92|249.92|249.99|247.99|0
1707840900000|2024-02-13 16:15:00|250.63|248.63|249.01|247.01|251.49|249.49|248.16|246.16|0
1707841200000|2024-02-13 16:20:00|249.23|247.23|252.02|250.02|253.75|251.75|249.12|247.12|0
1707841500000|2024-02-13 16:25:00|251.8|249.8|252.49|250.49|253.68|251.68|251.31|249.31|0
1707841800000|2024-02-13 16:30:00|252.38|250.38|251.95|249.95|253.46|251.46|250.02|248.02|0
1707842100000|2024-02-13 16:35:00|251.52|249.52|254.11|252.11|254.32|252.32|251.3|249.3|0
1707842400000|2024-02-13 16:40:00|254.32|252.32|253.99|251.99|254.76|252.76|252.16|250.16|0
1707842700000|2024-02-13 16:45:00|253.67|251.67|253.24|251.24|254.53|252.53|252.81|250.81|0
1707843000000|2024-02-13 16:50:00|253.45|251.45|249.36|247.36|253.67|251.67|249.14|247.14|0
1707843300000|2024-02-13 16:55:00|249.14|247.14|248.28|246.28|249.57|247.57|247.43|245.43|0
1707843600000|2024-02-13 17:00:00|248.07|246.07|248.06|246.06|248.71|246.71|246.99|244.99|0
1707843900000|2024-02-13 17:05:00|247.63|245.63|244.92|242.92|247.85|245.85|244.06|242.06|0
1707844200000|2024-02-13 17:10:00|245.13|243.13|245.78|243.78|245.99|243.99|243.21|241.21|0
1707844500000|2024-02-13 17:15:00|245.99|243.99|246.2|244.2|247.92|245.92|245.56|243.56|0
1707844800000|2024-02-13 17:20:00|245.99|243.99|245.13|243.13|247.06|245.06|245.13|243.13|0
1707845100000|2024-02-13 17:25:00|245.56|243.56|242.98|240.98|245.56|243.56|241.91|239.91|0
1707845400000|2024-02-13 17:30:00|242.77|240.77|248.13|246.13|248.56|246.56|242.77|240.77|0
1707845700000|2024-02-13 17:35:00|248.34|246.34|248.99|246.99|249.2|247.2|246.62|244.62|0
1707846000000|2024-02-13 17:40:00|249.2|247.2|248.77|246.77|249.63|247.63|247.91|245.91|0
1707846300000|2024-02-13 17:45:00|248.99|246.99|245.11|243.11|249.2|247.2|245.11|243.11|0
1707846600000|2024-02-13 17:50:00|244.9|242.9|241.64|239.64|246.78|244.78|241.64|239.64|0
1707846900000|2024-02-13 17:55:00|241.21|239.21|241.14|239.14|242.07|240.07|239.79|237.79|0
1707847200000|2024-02-13 18:00:00|240.92|238.92|239.64|237.64|241.35|239.35|239.22|237.22|0
1707847500000|2024-02-13 18:05:00|239.75|237.75|239.85|237.85|240.49|238.49|239|237|0
1707847800000|2024-02-13 18:10:00|240.07|238.07|241.55|239.55|241.55|239.55|238.79|236.79|0
1707848100000|2024-02-13 18:15:00|241.34|239.34|240.91|238.91|242.41|240.41|239.85|237.85|0
1707848400000|2024-02-13 18:20:00|240.27|238.27|239.84|237.84|240.48|238.48|238.78|236.78|0
1707848700000|2024-02-13 18:25:00|239.63|237.63|240.27|238.27|241.55|239.55|239.21|237.21|0
1707849000000|2024-02-13 18:30:00|240.05|238.05|238.78|236.78|240.91|238.91|238.78|236.78|0
1707849300000|2024-02-13 18:35:00|238.99|236.99|238.99|236.99|239.41|237.41|237.08|235.08|0
1707849600000|2024-02-13 18:40:00|238.77|236.77|236.65|234.65|238.98|236.98|235.8|233.8|0
1707849900000|2024-02-13 18:45:00|236.44|234.44|235.3|233.3|238.05|236.05|234.88|232.88|0
1707850200000|2024-02-13 18:50:00|235.09|233.09|233.82|231.82|235.72|233.72|233.82|231.82|0
1707850500000|2024-02-13 18:55:00|234.03|232.03|235.08|233.08|235.08|233.08|233.4|231.4|0
1707850800000|2024-02-13 19:00:00|234.87|232.87|229.41|227.41|234.87|232.87|228.99|226.99|0
1707851100000|2024-02-13 19:05:00|229.62|227.62|226.88|224.88|230.04|228.04|226.25|224.25|0
1707851400000|2024-02-13 19:10:00|227.08|225.08|222.52|220.52|227.08|225.08|221.9|219.9|0
1707851700000|2024-02-13 19:15:00|222.31|220.31|224.2|222.2|224.79|222.79|220.86|218.86|0
1707852000000|2024-02-13 19:20:00|224.24|222.24|222.78|220.78|225.79|223.79|222.57|220.57|0
1707852300000|2024-02-13 19:25:00|222.57|220.57|223.39|221.39|224.43|222.43|220.72|218.72|0
1707852600000|2024-02-13 19:30:00|222.98|220.98|228.15|226.15|228.98|226.98|222.98|220.98|0
1707852900000|2024-02-13 19:35:00|228.77|226.77|228.58|226.58|229.4|227.4|226.29|224.29|0
1707853200000|2024-02-13 19:40:00|228.79|226.79|225.46|223.46|229.83|227.83|225.25|223.25|0
1707853500000|2024-02-13 19:45:00|225.04|223.04|220.49|218.49|226.29|224.29|219.42|217.42|0
1707853800000|2024-02-13 19:50:00|220.9|218.9|216.62|214.62|221.31|219.31|215.8|213.8|0
1707854100000|2024-02-13 19:55:00|216.82|214.82|217.43|215.43|218.45|216.45|215.4|213.4|0
1707854400000|2024-02-13 20:00:00|217.63|215.63|215.8|213.8|218.85|216.85|215.19|213.19|0
1707854700000|2024-02-13 20:05:00|216|214|216.6|214.6|217.91|215.91|215.8|213.8|0
1707855000000|2024-02-13 20:10:00|216.8|214.8|216.6|214.6|218.42|216.42|216.19|214.19|0
1707855300000|2024-02-13 20:15:00|216.8|214.8|217.49|215.49|217.49|215.49|214.58|212.58|0
1707855600000|2024-02-13 20:20:00|217.3|215.3|216.99|214.99|218.49|216.49|215.7|213.7|0
1707855900000|2024-02-13 20:25:00|217.29|215.29|220.49|218.49|221.09|219.09|215.7|213.7|0
1707856200000|2024-02-13 20:30:00|220.69|218.69|224.71|222.71|224.91|222.91|219.68|217.68|0
1707856500000|2024-02-13 20:35:00|224.51|222.51|224.35|222.35|225.36|223.36|223.34|221.34|0
1707856800000|2024-02-13 20:40:00|224.14|222.14|230.85|228.85|231.26|229.26|223.94|221.94|0
1707857100000|2024-02-13 20:45:00|231.26|229.26|233.4|231.4|234.74|232.74|231.06|229.06|0
1707857400000|2024-02-13 20:50:00|233.81|231.81|233.81|231.81|234.63|232.63|230.63|228.63|0
1707857700000|2024-02-13 20:55:00|234.42|232.42|242.37|240.37|243.12|241.12|234.42|232.42|0
1707858000000|2024-02-13 21:00:00|243|241|241.32|239.32|243.42|241.42|239.85|237.85|0
1707858300000|2024-02-13 21:05:00|241.11|239.11|240.05|238.05|241.53|239.53|239.64|237.64|0
1707858600000|2024-02-13 21:10:00|240.26|238.26|241.31|239.31|242.36|240.36|240.26|238.26|0
1707858900000|2024-02-13 21:15:00|242.04|239.84|242.46|240.26|242.88|240.68|241.62|239.42|0
1707859200000|2024-02-13 21:20:00|242.67|240.47|242.03|239.83|242.67|240.47|241.82|239.62|0
1707859500000|2024-02-13 21:25:00|241.82|239.62|241.61|239.41|242.45|240.25|241.4|239.2|0
1707859800000|2024-02-13 21:30:00|241.82|239.62|241.82|239.62|242.03|239.83|241.4|239.2|0
1707860100000|2024-02-13 21:35:00|241.61|239.41|242.87|240.67|242.87|240.67|241.61|239.41|0
1707860400000|2024-02-13 21:40:00|242.76|240.56|243.71|241.51|244.55|242.35|242.76|240.56|0
1707860700000|2024-02-13 21:45:00|243.92|241.72|244.12|241.92|244.13|241.93|243.28|241.08|0
1707861000000|2024-02-13 21:50:00|243.91|241.71|243.91|241.71|244.34|242.14|243.38|241.18|0
1707861300000|2024-02-13 21:55:00|244.12|241.92|243.53|241.33|244.48|242.28|243.53|241.33|0
1707861600000|2024-02-13 22:00:00|243.54|241.34|243.81|241.61|243.81|241.61|243.48|241.28|0
1707861900000|2024-02-13 22:05:00|243.94|241.74|244.03|241.83|244.06|241.86|243.84|241.64|0
1707862200000|2024-02-13 22:10:00|244.12|241.92|244.85|242.65|245.08|242.88|244.05|241.85|0
1707862500000|2024-02-13 22:15:00|244.73|242.53|244.79|242.59|244.91|242.71|244.67|242.47|0
1707862800000|2024-02-13 22:20:00|244.82|242.62|244.91|242.71|244.94|242.74|244.79|242.59|0
1707863100000|2024-02-13 22:25:00|244.79|242.59|245.16|242.96|245.53|243.33|244.79|242.59|0
1707863400000|2024-02-13 22:30:00|245.12|242.92|245.31|243.11|245.59|243.39|245.03|242.83|0
1707863700000|2024-02-13 22:35:00|245.27|243.07|245.8|243.6|245.99|243.79|245.27|243.07|0
1707864000000|2024-02-13 22:40:00|246.02|243.82|245.86|243.66|246.08|243.88|245.8|243.6|0
1707864300000|2024-02-13 22:45:00|245.8|243.6|245.52|243.32|245.86|243.66|245.39|243.19|0
1707864600000|2024-02-13 22:50:00|245.48|243.28|245.33|243.13|245.54|243.34|244.98|242.78|0
1707864900000|2024-02-13 22:55:00|245.3|243.1|245.33|243.13|245.48|243.28|245.17|242.97|0
1707865200000|2024-02-13 23:00:00|245.29|243.09|242.12|239.92|245.29|243.09|241.07|238.87|0
1707865500000|2024-02-13 23:05:00|241.91|239.71|242.75|240.55|243.17|240.97|241.91|239.71|0
1707865800000|2024-02-13 23:10:00|242.96|240.76|241.9|239.7|243.06|240.86|241.9|239.7|0
1707866100000|2024-02-13 23:15:00|242.01|239.81|241.48|239.28|242.21|240.01|241.48|239.28|0
1707866400000|2024-02-13 23:20:00|241.69|239.49|241.48|239.28|242.32|240.12|241.48|239.28|0
1707866700000|2024-02-13 23:25:00|241.69|239.49|242.32|240.12|242.53|240.33|241.69|239.49|0
1707867000000|2024-02-13 23:30:00|242.21|240.01|242.95|240.75|242.95|240.75|242.1|239.9|0
1707867300000|2024-02-13 23:35:00|243.16|240.96|243.15|240.95|243.79|241.59|243.15|240.95|0
1707867600000|2024-02-13 23:40:00|242.94|240.74|243.36|241.16|243.58|241.38|242.73|240.53|0
1707867900000|2024-02-13 23:45:00|243.15|240.95|242.3|240.1|243.57|241.37|242.3|240.1|0
1707868200000|2024-02-13 23:50:00|242.09|239.89|242.72|240.52|242.72|240.52|241.88|239.68|0
1707868500000|2024-02-13 23:55:00|242.93|240.73|242.93|240.73|243.14|240.94|242.51|240.31|0
1707868800000|2024-02-14 00:00:00|242.72|240.52|242.72|240.52|242.93|240.73|242.08|239.88|0
1707869100000|2024-02-14 00:05:00|242.51|240.31|242.08|239.88|242.72|240.52|241.66|239.46|0
1707869400000|2024-02-14 00:10:00|241.87|239.67|242.08|239.88|242.29|240.09|241.87|239.67|0
1707869700000|2024-02-14 00:15:00|241.66|239.46|241.44|239.24|242.39|240.19|241.44|239.24|0
1707870000000|2024-02-14 00:20:00|240.81|238.61|240.39|238.19|240.81|238.61|240.39|238.19|0
1707870300000|2024-02-14 00:25:00|240.18|237.98|240.59|238.39|241.02|238.82|240.17|237.97|0
1707870600000|2024-02-14 00:30:00|240.8|238.6|240.59|238.39|241.43|239.23|240.59|238.39|0
1707870900000|2024-02-14 00:35:00|240.38|238.18|240.38|238.18|240.8|238.6|240.17|237.97|0
1707871200000|2024-02-14 00:40:00|240.17|237.97|241.43|239.23|241.43|239.23|240.17|237.97|0
1707871500000|2024-02-14 00:45:00|241.64|239.44|242.27|240.07|242.27|240.07|241.43|239.23|0
1707871800000|2024-02-14 00:50:00|242.37|240.17|242.47|240.27|243.32|241.12|242.37|240.17|0
1707872100000|2024-02-14 00:55:00|242.36|240.16|242.68|240.48|242.9|240.7|242.05|239.85|0
1707872400000|2024-02-14 01:00:00|242.47|240.27|242.57|240.37|242.68|240.48|242.05|239.85|0
1707872700000|2024-02-14 01:05:00|242.47|240.27|242.04|239.84|242.89|240.69|241.83|239.63|0
1707873000000|2024-02-14 01:10:00|242.25|240.05|242.25|240.05|242.89|240.69|241.83|239.63|0
1707873300000|2024-02-14 01:15:00|241.94|239.94|240.46|238.46|242.15|240.15|240.46|238.46|0
1707873600000|2024-02-14 01:20:00|240.67|238.67|240.46|238.46|241.09|239.09|239.62|237.62|0
1707873900000|2024-02-14 01:25:00|240.67|238.67|241.09|239.09|241.3|239.3|240.67|238.67|0
1707874200000|2024-02-14 01:30:00|240.88|238.88|240.87|238.87|241.72|239.72|240.45|238.45|0
1707874500000|2024-02-14 01:35:00|241.08|239.08|239.61|237.61|241.08|239.08|239.61|237.61|0
1707874800000|2024-02-14 01:40:00|239.71|237.71|241.71|239.71|241.71|239.71|239.61|237.61|0
1707875100000|2024-02-14 01:45:00|241.5|239.5|241.5|239.5|241.5|239.5|240.23|238.23|0
1707875400000|2024-02-14 01:50:00|241.49|239.49|241.91|239.91|242.34|240.34|241.49|239.49|0
1707875700000|2024-02-14 01:55:00|242.13|240.13|241.7|239.7|242.13|240.13|241.28|239.28|0
1707876000000|2024-02-14 02:00:00|241.91|239.91|243.39|241.39|243.39|241.39|241.7|239.7|0
1707876300000|2024-02-14 02:05:00|243.17|241.17|242.75|240.75|243.39|241.39|242.54|240.54|0
1707876600000|2024-02-14 02:10:00|242.96|240.96|242.32|240.32|243.17|241.17|242.32|240.32|0
1707876900000|2024-02-14 02:15:00|242.53|240.53|243.16|241.16|243.38|241.38|242.32|240.32|0
1707877200000|2024-02-14 02:20:00|243.38|241.38|242.74|240.74|243.38|241.38|242.74|240.74|0
1707877500000|2024-02-14 02:25:00|242.84|240.84|242.74|240.74|242.95|240.95|242.32|240.32|0
1707877800000|2024-02-14 02:30:00|242.53|240.53|241.05|239.05|242.53|240.53|241.05|239.05|0
1707878100000|2024-02-14 02:35:00|241.26|239.26|241.25|239.25|241.26|239.26|240.62|238.62|0
1707878400000|2024-02-14 02:40:00|241.04|239.04|240.83|238.83|241.04|239.04|240.2|238.2|0
1707878700000|2024-02-14 02:45:00|240.93|238.93|241.25|239.25|241.25|239.25|240.83|238.83|0
1707879000000|2024-02-14 02:50:00|241.14|239.14|241.03|239.03|241.25|239.25|240.82|238.82|0
1707879300000|2024-02-14 02:55:00|240.82|238.82|240.82|238.82|240.82|238.82|240.61|238.61|0
1707879600000|2024-02-14 03:00:00|240.71|238.71|241.03|239.03|241.24|239.24|240.61|238.61|0
1707879900000|2024-02-14 03:05:00|241.24|239.24|241.23|239.23|241.24|239.24|240.6|238.6|0
1707880200000|2024-02-14 03:10:00|241.13|239.13|240.81|238.81|241.13|239.13|240.6|238.6|0
1707880500000|2024-02-14 03:15:00|240.6|238.6|240.39|238.39|240.81|238.81|240.39|238.39|0
1707880800000|2024-02-14 03:20:00|240.6|238.6|241.23|239.23|241.44|239.44|240.39|238.39|0
1707881100000|2024-02-14 03:25:00|241.44|239.44|241.43|239.43|241.44|239.44|241.22|239.22|0
1707881400000|2024-02-14 03:30:00|241.22|239.22|240.59|238.59|241.43|239.43|240.17|238.17|0
1707881700000|2024-02-14 03:35:00|240.38|238.38|240.37|238.37|240.58|238.58|239.95|237.95|0
1707882000000|2024-02-14 03:40:00|240.58|238.58|240.79|238.79|240.79|238.79|240.37|238.37|0
1707882300000|2024-02-14 03:45:00|241|239|241|239|241|239|240.37|238.37|0
1707882600000|2024-02-14 03:50:00|241.21|239.21|240.79|238.79|241.21|239.21|240.37|238.37|0
1707882900000|2024-02-14 03:55:00|240.78|238.78|240.57|238.57|240.78|238.78|240.15|238.15|0
1707883200000|2024-02-14 04:00:00|240.36|238.36|240.78|238.78|240.78|238.78|240.15|238.15|0
1707883500000|2024-02-14 04:05:00|240.57|238.57|240.57|238.57|240.78|238.78|240.57|238.57|0
1707883800000|2024-02-14 04:10:00|240.56|238.56|240.56|238.56|240.78|238.78|240.56|238.56|0
1707884100000|2024-02-14 04:15:00|240.35|238.35|240.14|238.14|240.66|238.66|240.14|238.14|0
1707884400000|2024-02-14 04:20:00|240.35|238.35|240.35|238.35|240.56|238.56|240.14|238.14|0
1707884700000|2024-02-14 04:25:00|240.13|238.13|240.13|238.13|240.55|238.55|239.92|237.92|0
1707885000000|2024-02-14 04:30:00|240.34|238.34|240.23|238.23|240.55|238.55|240.13|238.13|0
1707885300000|2024-02-14 04:35:00|240.13|238.13|240.13|238.13|240.34|238.34|239.92|237.92|0
1707885600000|2024-02-14 04:40:00|240.34|238.34|240.54|238.54|240.76|238.76|240.34|238.34|0
1707885900000|2024-02-14 04:45:00|240.33|238.33|240.75|238.75|240.96|238.96|240.33|238.33|0
1707886200000|2024-02-14 04:50:00|240.54|238.54|240.75|238.75|240.75|238.75|240.54|238.54|0
1707886500000|2024-02-14 04:55:00|240.85|238.85|241.59|239.59|242.01|240.01|240.75|238.75|0
1707886800000|2024-02-14 05:00:00|241.48|239.48|242.01|240.01|242.22|240.22|241.38|239.38|0
1707887100000|2024-02-14 05:05:00|241.9|239.9|242|240|242.43|240.43|241.79|239.79|0
1707887400000|2024-02-14 05:10:00|241.79|239.79|241.79|239.79|242|240|241.58|239.58|0
1707887700000|2024-02-14 05:15:00|241.58|239.58|242.42|240.42|242.63|240.63|241.58|239.58|0
1707888000000|2024-02-14 05:20:00|242.21|240.21|242.42|240.42|242.42|240.42|242.21|240.21|0
1707888300000|2024-02-14 05:25:00|242.41|240.41|242.41|240.41|242.63|240.63|242.2|240.2|0
1707888600000|2024-02-14 05:30:00|242.2|240.2|242.83|240.83|243.26|241.26|242.2|240.2|0
1707888900000|2024-02-14 05:35:00|242.72|240.72|243.67|241.67|243.68|241.68|242.62|240.62|0
1707889200000|2024-02-14 05:40:00|243.46|241.46|243.04|241.04|243.46|241.46|242.83|240.83|0
1707889500000|2024-02-14 05:45:00|243.25|241.25|242.61|240.61|243.25|241.25|242.61|240.61|0
1707889800000|2024-02-14 05:50:00|242.5|240.5|242.4|240.4|243.03|241.03|242.4|240.4|0
1707890100000|2024-02-14 05:55:00|242.29|240.29|242.18|240.18|242.4|240.4|242.18|240.18|0
1707890400000|2024-02-14 06:00:00|242.39|240.39|242.81|240.81|242.81|240.81|242.18|240.18|0
1707890700000|2024-02-14 06:05:00|243.02|241.02|243.02|241.02|243.02|241.02|242.39|240.39|0
1707891000000|2024-02-14 06:10:00|243.66|241.66|243.65|241.65|244.08|242.08|242.81|240.81|0
1707891300000|2024-02-14 06:15:00|243.86|241.86|244.07|242.07|244.07|242.07|243.44|241.44|0
1707891600000|2024-02-14 06:20:00|244.28|242.28|244.28|242.28|244.5|242.5|244.07|242.07|0
1707891900000|2024-02-14 06:25:00|244.07|242.07|244.07|242.07|244.07|242.07|243.86|241.86|0
1707892200000|2024-02-14 06:30:00|244.28|242.28|243.85|241.85|244.28|242.28|243.64|241.64|0
1707892500000|2024-02-14 06:35:00|244.06|242.06|243.85|241.85|244.06|242.06|243.64|241.64|0
1707892800000|2024-02-14 06:40:00|243.64|241.64|244.48|242.48|244.69|242.69|243.64|241.64|0
1707893100000|2024-02-14 06:45:00|244.69|242.69|244.48|242.48|244.9|242.9|244.48|242.48|0
1707893400000|2024-02-14 06:50:00|244.69|242.69|244.47|242.47|244.69|242.69|244.37|242.37|0
1707893700000|2024-02-14 06:55:00|244.69|242.69|244.9|242.9|244.9|242.9|244.47|242.47|0
1707894000000|2024-02-14 07:00:00|244.79|242.79|245.1|243.1|245.84|243.84|244.26|242.26|0
1707894300000|2024-02-14 07:05:00|244.89|242.89|246.16|244.16|246.16|244.16|244.26|242.26|0
1707894600000|2024-02-14 07:10:00|246.37|244.37|248.71|246.71|248.71|246.71|245.74|243.74|0
1707894900000|2024-02-14 07:15:00|248.93|246.93|249.56|247.56|249.78|247.78|248.71|246.71|0
1707895200000|2024-02-14 07:20:00|249.66|247.66|249.13|247.13|249.78|247.78|248.71|246.71|0
1707895500000|2024-02-14 07:25:00|248.92|246.92|249.12|247.12|249.88|247.88|248.91|246.91|0
1707895800000|2024-02-14 07:30:00|249.34|247.34|249.12|247.12|249.34|247.34|247.63|245.63|0
1707896100000|2024-02-14 07:35:00|249.33|247.33|248.9|246.9|249.55|247.55|248.69|246.69|0
1707896400000|2024-02-14 07:40:00|249.12|247.12|249.11|247.11|249.33|247.33|248.48|246.48|0
1707896700000|2024-02-14 07:45:00|249|247|249.11|247.11|249.54|247.54|248.9|246.9|0
1707897000000|2024-02-14 07:50:00|248.9|246.9|249.64|247.64|249.75|247.75|248.9|246.9|0
1707897300000|2024-02-14 07:55:00|249.53|247.53|249.11|247.11|249.53|247.53|248.89|246.89|0
1707897600000|2024-02-14 08:00:00|248.89|246.89|249.96|247.96|249.96|247.96|248.68|246.68|0
1707897900000|2024-02-14 08:05:00|250.17|248.17|249.95|247.95|250.17|248.17|249.1|247.1|0
1707898200000|2024-02-14 08:10:00|249.74|247.74|249.31|247.31|249.95|247.95|248.24|246.24|0
1707898500000|2024-02-14 08:15:00|249.41|247.41|250.59|248.59|250.59|248.59|249.09|247.09|0
1707898800000|2024-02-14 08:20:00|250.8|248.8|251.44|249.44|251.44|249.44|250.59|248.59|0
1707899100000|2024-02-14 08:25:00|251.87|249.87|253.8|251.8|254.44|252.44|251.44|249.44|0
1707899400000|2024-02-14 08:30:00|253.58|251.58|251.86|249.86|253.8|251.8|251.22|249.22|0
1707899700000|2024-02-14 08:35:00|251.65|249.65|251.22|249.22|251.65|249.65|250.36|248.36|0
1707900000000|2024-02-14 08:40:00|251|249|252.28|250.28|252.71|250.71|250.68|248.68|0
1707900300000|2024-02-14 08:45:00|252.5|250.5|249.93|247.93|252.5|250.5|249.08|247.08|0
1707900600000|2024-02-14 08:50:00|249.72|247.72|249.93|247.93|250.14|248.14|249.07|247.07|0
1707900900000|2024-02-14 08:55:00|250.14|248.14|251.42|249.42|252.06|250.06|250.14|248.14|0
1707901200000|2024-02-14 09:00:00|251.21|249.21|253.13|251.13|253.56|251.56|250.56|248.56|0
1707901500000|2024-02-14 09:05:00|253.35|251.35|253.77|251.77|253.99|251.99|253.13|251.13|0
1707901800000|2024-02-14 09:10:00|253.56|251.56|254.84|252.84|254.84|252.84|253.56|251.56|0
1707902100000|2024-02-14 09:15:00|255.06|253.06|256.13|254.13|256.13|254.13|254.84|252.84|0
1707902400000|2024-02-14 09:20:00|255.92|253.92|254.62|252.62|255.92|253.92|254.19|252.19|0
1707902700000|2024-02-14 09:25:00|254.51|252.51|255.48|253.48|255.7|253.7|254.19|252.19|0
1707903000000|2024-02-14 09:30:00|255.26|253.26|255.26|253.26|255.91|253.91|254.4|252.4|0
1707903300000|2024-02-14 09:35:00|255.48|253.48|256.12|254.12|256.77|254.77|255.48|253.48|0
1707903600000|2024-02-14 09:40:00|256.33|254.33|256.55|254.55|256.77|254.77|255.58|253.58|0
1707903900000|2024-02-14 09:45:00|256.76|254.76|259.14|257.14|259.35|257.35|256.65|254.65|0
1707904200000|2024-02-14 09:50:00|258.92|256.92|260|258|260.21|258.21|258.49|256.49|0
1707904500000|2024-02-14 09:55:00|259.78|257.78|260.86|258.86|261.3|259.3|259.78|257.78|0
1707904800000|2024-02-14 10:00:00|261.08|259.08|258.48|256.48|261.08|259.08|258.48|256.48|0
1707905100000|2024-02-14 10:05:00|258.69|256.69|258.69|256.69|259.12|257.12|257.83|255.83|0
1707905400000|2024-02-14 10:10:00|258.91|256.91|257.82|255.82|259.34|257.34|257.61|255.61|0
1707905700000|2024-02-14 10:15:00|257.61|255.61|258.04|256.04|258.69|256.69|257.61|255.61|0
1707906000000|2024-02-14 10:20:00|258.25|256.25|256.96|254.96|258.25|256.25|256.96|254.96|0
1707906300000|2024-02-14 10:25:00|257.17|255.17|257.6|255.6|257.82|255.82|256.96|254.96|0
1707906600000|2024-02-14 10:30:00|257.49|255.49|257.38|255.38|257.6|255.6|256.52|254.52|0
1707906900000|2024-02-14 10:35:00|257.6|255.6|257.81|255.81|258.78|256.78|257.59|255.59|0
1707907200000|2024-02-14 10:40:00|257.59|255.59|257.16|255.16|258.02|256.02|256.73|254.73|0
1707907500000|2024-02-14 10:45:00|257.38|255.38|258.02|256.02|258.02|256.02|256.94|254.94|0
1707907800000|2024-02-14 10:50:00|257.91|255.91|258.45|256.45|258.67|256.67|257.8|255.8|0
1707908100000|2024-02-14 10:55:00|258.23|256.23|258.88|256.88|259.96|257.96|258.02|256.02|0
1707908400000|2024-02-14 11:00:00|259.09|257.09|255.83|253.83|259.09|257.09|255.83|253.83|0
1707908700000|2024-02-14 11:05:00|255.61|253.61|255.61|253.61|255.83|253.83|255.18|253.18|0
1707909000000|2024-02-14 11:10:00|255.5|253.5|255.61|253.61|256.26|254.26|255.18|253.18|0
1707909300000|2024-02-14 11:15:00|255.39|253.39|255.39|253.39|255.82|253.82|255.17|253.17|0
1707909600000|2024-02-14 11:20:00|255.61|253.61|255.82|253.82|256.25|254.25|255.39|253.39|0
1707909900000|2024-02-14 11:25:00|255.6|253.6|256.03|254.03|256.03|254.03|255.17|253.17|0
1707910200000|2024-02-14 11:30:00|256.25|254.25|254.95|252.95|256.47|254.47|254.95|252.95|0
1707910500000|2024-02-14 11:35:00|255.16|253.16|253.86|251.86|255.16|253.16|253|251|0
1707910800000|2024-02-14 11:40:00|253.97|251.97|255.48|253.48|255.48|253.48|253.43|251.43|0
1707911100000|2024-02-14 11:45:00|255.37|253.37|255.59|253.59|255.81|253.81|254.94|252.94|0
1707911400000|2024-02-14 11:50:00|255.81|253.81|257.32|255.32|257.97|255.97|255.59|253.59|0
1707911700000|2024-02-14 11:55:00|257.54|255.54|259.93|257.93|259.93|257.93|257.54|255.54|0
1707912000000|2024-02-14 12:00:00|259.27|257.27|261.45|259.45|261.89|259.89|259.27|257.27|0
1707912300000|2024-02-14 12:05:00|261.67|259.67|262.98|260.98|263.2|261.2|261.67|259.67|0
1707912600000|2024-02-14 12:10:00|263.41|261.41|261.19|259.19|263.41|261.41|260.97|258.97|0
1707912900000|2024-02-14 12:15:00|260.97|258.97|260.53|258.53|261.19|259.19|260.1|258.1|0
1707913200000|2024-02-14 12:20:00|260.75|258.75|261.4|259.4|261.51|259.51|260.75|258.75|0
1707913500000|2024-02-14 12:25:00|261.84|259.84|260.53|258.53|262.06|260.06|260.09|258.09|0
1707913800000|2024-02-14 12:30:00|260.31|258.31|260.74|258.74|261.4|259.4|260.31|258.31|0
1707914100000|2024-02-14 12:35:00|260.96|258.96|258.56|256.56|261.18|259.18|258.56|256.56|0
1707914400000|2024-02-14 12:40:00|258.78|256.78|260.09|258.09|260.52|258.52|258.35|256.35|0
1707914700000|2024-02-14 12:45:00|260.3|258.3|260.3|258.3|260.74|258.74|260.08|258.08|0
1707915000000|2024-02-14 12:50:00|260.52|258.52|260.3|258.3|260.74|258.74|259.86|257.86|0
1707915300000|2024-02-14 12:55:00|260.08|258.08|259.42|257.42|260.08|258.08|258.77|256.77|0
1707915600000|2024-02-14 13:00:00|259.53|257.53|262.91|260.91|263.57|261.57|259.21|257.21|0
1707915900000|2024-02-14 13:05:00|263.35|261.35|264.22|262.22|264.44|262.44|262.91|260.91|0
1707916200000|2024-02-14 13:10:00|264.44|262.44|264|262|265.32|263.32|264|262|0
1707916500000|2024-02-14 13:15:00|263.78|261.78|261.37|259.37|264|262|261.37|259.37|0
1707916800000|2024-02-14 13:20:00|261.16|259.16|260.72|258.72|261.91|259.91|260.06|258.06|0
1707917100000|2024-02-14 13:25:00|260.28|258.28|259.19|257.19|260.5|258.5|257.89|255.89|0
1707917400000|2024-02-14 13:30:00|259.08|257.08|259.4|257.4|261.15|259.15|258.75|256.75|0
1707917700000|2024-02-14 13:35:00|259.51|257.51|262.24|260.24|262.24|260.24|258.32|256.32|0
1707918000000|2024-02-14 13:40:00|262.02|260.02|263.11|261.11|263.55|261.55|260.93|258.93|0
1707918300000|2024-02-14 13:45:00|263.55|261.55|260.92|258.92|263.77|261.77|260.7|258.7|0
1707918600000|2024-02-14 13:50:00|260.7|258.7|258.46|256.46|260.92|258.92|258.02|256.02|0
1707918900000|2024-02-14 13:55:00|258.24|256.24|259.43|257.43|260.63|258.63|257.8|255.8|0
1707919200000|2024-02-14 14:00:00|259.32|257.32|258.23|256.23|260.41|258.41|257.58|255.58|0
1707919500000|2024-02-14 14:05:00|258.12|256.12|258.88|256.88|259.86|257.86|258.12|256.12|0
1707919800000|2024-02-14 14:10:00|259.32|257.32|258.87|256.87|259.75|257.75|257.78|255.78|0
1707920100000|2024-02-14 14:15:00|258.97|256.97|257.34|255.34|258.97|256.97|257.12|255.12|0
1707920400000|2024-02-14 14:20:00|257.12|255.12|258.64|256.64|258.86|256.86|256.9|254.9|0
1707920700000|2024-02-14 14:25:00|259.08|257.08|261.93|259.93|262.25|260.25|259.08|257.08|0
1707921000000|2024-02-14 14:30:00|262.15|260.15|260.61|258.61|265.89|263.89|259.52|257.52|0
1707921300000|2024-02-14 14:35:00|261.05|259.05|254.06|252.06|261.49|259.49|253.62|251.62|0
1707921600000|2024-02-14 14:40:00|253.19|251.19|260.39|258.39|261.48|259.48|252.97|250.97|0
1707921900000|2024-02-14 14:45:00|261.04|259.04|259.29|257.29|263.24|261.24|258.63|256.63|0
1707922200000|2024-02-14 14:50:00|259.51|257.51|260.16|258.16|261.48|259.48|256.45|254.45|0
1707922500000|2024-02-14 14:55:00|259.94|257.94|261.91|259.91|261.92|259.92|259.5|257.5|0
1707922800000|2024-02-14 15:00:00|263.01|261.01|261.33|259.33|264.55|262.55|259.79|257.79|0
1707923100000|2024-02-14 15:05:00|261.11|259.11|261.11|259.11|263.53|261.53|259.57|257.57|0
1707923400000|2024-02-14 15:10:00|261.32|259.32|261.04|259.04|263.3|261.3|260.45|258.45|0
1707923700000|2024-02-14 15:15:00|261.26|259.26|266.11|264.11|266.56|264.56|260.16|258.16|0
1707924000000|2024-02-14 15:20:00|266.56|264.56|270.55|268.55|270.55|268.55|266.11|264.11|0
1707924300000|2024-02-14 15:25:00|270.33|268.33|268.99|266.99|271.66|269.66|268.1|266.1|0
1707924600000|2024-02-14 15:30:00|269.21|267.21|268.77|266.77|270.99|268.99|267.66|265.66|0
1707924900000|2024-02-14 15:35:00|268.55|266.55|266.16|264.16|269.32|267.32|265.5|263.5|0
1707925200000|2024-02-14 15:40:00|266.38|264.38|262.19|260.19|266.38|264.38|261.31|259.31|0
1707925500000|2024-02-14 15:45:00|261.75|259.75|263.51|261.51|263.95|261.95|261.53|259.53|0
1707925800000|2024-02-14 15:50:00|263.73|261.73|257.8|255.8|264.39|262.39|256.92|254.92|0
1707926100000|2024-02-14 15:55:00|257.14|255.14|254.09|252.09|258.67|256.67|254.09|252.09|0
1707926400000|2024-02-14 16:00:00|251.91|249.91|248.89|246.89|252.78|250.78|247.36|245.36|0
1707926700000|2024-02-14 16:05:00|249.33|247.33|251.28|249.28|253.45|251.45|248.89|246.89|0
1707927000000|2024-02-14 16:10:00|251.06|249.06|250.84|248.84|254.76|252.76|250.84|248.84|0
1707927300000|2024-02-14 16:15:00|251.06|249.06|251.49|249.49|252.58|250.58|248.67|246.67|0
1707927600000|2024-02-14 16:20:00|250.84|248.84|256.06|254.06|256.5|254.5|249.32|247.32|0
1707927900000|2024-02-14 16:25:00|256.94|254.94|256.23|254.23|256.94|254.94|254.32|252.32|0
1707928200000|2024-02-14 16:30:00|256.45|254.45|255.35|253.35|256.88|254.88|255.35|253.35|0
1707928500000|2024-02-14 16:35:00|255.57|253.57|256|254|256.44|254.44|255.13|253.13|0
1707928800000|2024-02-14 16:40:00|255.78|253.78|250.33|248.33|256.88|254.88|249.03|247.03|0
1707929100000|2024-02-14 16:45:00|250.77|248.77|252.29|250.29|253.16|251.16|249.9|247.9|0
1707929400000|2024-02-14 16:50:00|252.51|250.51|253.16|251.16|254.68|252.68|250.98|248.98|0
1707929700000|2024-02-14 16:55:00|252.94|250.94|248.37|246.37|252.94|250.94|248.37|246.37|0
1707930000000|2024-02-14 17:00:00|248.59|246.59|243.73|241.73|248.59|246.59|242.87|240.87|0
1707930300000|2024-02-14 17:05:00|243.52|241.52|247.33|245.33|247.76|245.76|240.51|238.51|0
1707930600000|2024-02-14 17:10:00|246.9|244.9|249.12|247.12|250.2|248.2|246.9|244.9|0
1707930900000|2024-02-14 17:15:00|248.69|246.69|250.63|248.63|251.71|249.71|248.69|246.69|0
1707931200000|2024-02-14 17:20:00|250.51|248.51|251.92|249.92|252.57|250.57|249.33|247.33|0
1707931500000|2024-02-14 17:25:00|252.14|250.14|255.17|253.17|255.17|253.17|251.49|249.49|0
1707931800000|2024-02-14 17:30:00|255.6|253.6|256.61|254.61|257.22|255.22|254.73|252.73|0
1707932100000|2024-02-14 17:35:00|256.5|254.5|254.65|252.65|256.61|254.61|253.79|251.79|0
1707932400000|2024-02-14 17:40:00|254.44|252.44|256.39|254.39|256.93|254.93|253.57|251.57|0
1707932700000|2024-02-14 17:45:00|256.61|254.61|257.14|255.14|257.69|255.69|255.52|253.52|0
1707933000000|2024-02-14 17:50:00|257.26|255.26|256.6|254.6|257.48|255.48|255.95|253.95|0
1707933300000|2024-02-14 17:55:00|256.82|254.82|256.6|254.6|257.69|255.69|255.73|253.73|0
1707933600000|2024-02-14 18:00:00|256.82|254.82|259.21|257.21|259.87|257.87|255.29|253.29|0
1707933900000|2024-02-14 18:05:00|258.99|256.99|255.29|253.29|259.21|257.21|255.29|253.29|0
1707934200000|2024-02-14 18:10:00|255.07|253.07|251.6|249.6|255.29|253.29|250.09|248.09|0
1707934500000|2024-02-14 18:15:00|251.7|249.7|252.46|250.46|254.63|252.63|250.95|248.95|0
1707934800000|2024-02-14 18:20:00|252.68|250.68|252.46|250.46|255.28|253.28|251.38|249.38|0
1707935100000|2024-02-14 18:25:00|252.68|250.68|254.19|252.19|254.19|252.19|252.03|250.03|0
1707935400000|2024-02-14 18:30:00|254.41|252.41|258.98|256.98|259.85|257.85|253.76|251.76|0
1707935700000|2024-02-14 18:35:00|259.2|257.2|263.35|261.35|264.01|262.01|258.98|256.98|0
1707936000000|2024-02-14 18:40:00|264.45|262.45|260.28|258.28|264.89|262.89|260.07|258.07|0
1707936300000|2024-02-14 18:45:00|260.5|258.5|261.81|259.81|262.69|260.69|260.07|258.07|0
1707936600000|2024-02-14 18:50:00|262.47|260.47|261.99|259.99|262.73|260.73|261.37|259.37|0
1707936900000|2024-02-14 18:55:00|262.21|260.21|260.02|258.02|262.21|260.21|256.53|254.53|0
1707937200000|2024-02-14 19:00:00|260.24|258.24|255.22|253.22|260.24|258.24|255.22|253.22|0
1707937500000|2024-02-14 19:05:00|253.92|251.92|249.88|247.88|253.92|251.92|248.59|246.59|0
1707937800000|2024-02-14 19:10:00|250.09|248.09|253.77|251.77|254.42|252.42|249.66|247.66|0
1707938100000|2024-02-14 19:15:00|253.34|251.34|252.9|250.9|255.72|253.72|252.9|250.9|0
1707938400000|2024-02-14 19:20:00|253.12|251.12|257.35|255.35|257.9|255.9|253.12|251.12|0
1707938700000|2024-02-14 19:25:00|257.46|255.46|260.95|258.95|261.39|259.39|257.24|255.24|0
1707939000000|2024-02-14 19:30:00|261.39|259.39|261.39|259.39|261.82|259.82|258.98|256.98|0
1707939300000|2024-02-14 19:35:00|261.61|259.61|262.7|260.7|264.46|262.46|260.73|258.73|0
1707939600000|2024-02-14 19:40:00|262.48|260.48|262.26|260.26|263.57|261.57|261.16|259.16|0
1707939900000|2024-02-14 19:45:00|262.7|260.7|262.47|260.47|263.13|261.13|260.29|258.29|0
1707940200000|2024-02-14 19:50:00|262.25|260.25|261.09|259.09|262.25|260.25|260.21|258.21|0
1707940500000|2024-02-14 19:55:00|260.65|258.65|262.84|260.84|263.06|261.06|259.12|257.12|0
1707940800000|2024-02-14 20:00:00|263.5|261.5|264.53|262.53|264.82|262.82|259.91|257.91|0
1707941100000|2024-02-14 20:05:00|264.31|262.31|265.63|263.63|266.07|264.07|262.99|260.99|0
1707941400000|2024-02-14 20:10:00|265.85|263.85|265.18|263.18|266.95|264.95|263.64|261.64|0
1707941700000|2024-02-14 20:15:00|265.4|263.4|267.39|265.39|268.5|266.5|264.96|262.96|0
1707942000000|2024-02-14 20:20:00|267.83|265.83|269.16|267.16|269.16|267.16|267.17|265.17|0
1707942300000|2024-02-14 20:25:00|268.94|266.94|272.4|270.4|274.4|272.4|268.94|266.94|0
1707942600000|2024-02-14 20:30:00|273.06|271.06|269.3|267.3|273.06|271.06|267.97|265.97|0
1707942900000|2024-02-14 20:35:00|269.08|267.08|273.28|271.28|273.5|271.5|268.96|266.96|0
1707943200000|2024-02-14 20:40:00|273.5|271.5|273.5|271.5|274.39|272.39|272.17|270.17|0
1707943500000|2024-02-14 20:45:00|273.06|271.06|275.94|273.94|276.17|274.17|272.61|270.61|0
1707943800000|2024-02-14 20:50:00|275.72|273.72|275.72|273.72|277.28|275.28|275.05|273.05|0
1707944100000|2024-02-14 20:55:00|275.5|273.5|281.39|279.39|282.51|280.51|275.5|273.5|0
1707944400000|2024-02-14 21:00:00|278.72|276.72|280.72|278.72|282.06|280.06|277.16|275.16|0
1707944700000|2024-02-14 21:05:00|280.5|278.5|280.72|278.72|281.39|279.39|279.38|277.38|0
1707945000000|2024-02-14 21:10:00|280.27|278.27|281.16|279.16|282.06|280.06|280.05|278.05|0
1707945300000|2024-02-14 21:15:00|281.93|279.73|283.49|281.29|283.94|281.74|281.71|279.51|0
1707945600000|2024-02-14 21:20:00|283.15|280.95|283.27|281.07|283.27|281.07|282.6|280.4|0
1707945900000|2024-02-14 21:25:00|283.04|280.84|283.71|281.51|283.94|281.74|283.04|280.84|0
1707946200000|2024-02-14 21:30:00|283.49|281.29|283.94|281.74|284.83|282.63|283.49|281.29|0
1707946500000|2024-02-14 21:35:00|283.71|281.51|283.49|281.29|283.94|281.74|283.26|281.06|0
1707946800000|2024-02-14 21:40:00|283.26|281.06|282.59|280.39|283.37|281.17|282.14|279.94|0
1707947100000|2024-02-14 21:45:00|282.36|280.16|281.91|279.71|282.47|280.27|281.69|279.49|0
1707947400000|2024-02-14 21:50:00|281.8|279.6|281.69|279.49|281.91|279.71|281.47|279.27|0
1707947700000|2024-02-14 21:55:00|281.47|279.27|280.45|278.25|281.57|279.37|280.35|278.15|0
1707948000000|2024-02-14 22:00:00|280.68|278.48|280.52|278.32|280.85|278.65|280.43|278.23|0
1707948300000|2024-02-14 22:05:00|280.65|278.45|280.29|278.09|280.68|278.48|279.91|277.71|0
1707948600000|2024-02-14 22:10:00|280.35|278.15|280.64|278.44|280.78|278.58|280.35|278.15|0
1707948900000|2024-02-14 22:15:00|280.71|278.51|280.87|278.67|281.07|278.87|280.58|278.38|0
1707949200000|2024-02-14 22:20:00|281.07|278.87|280.93|278.73|281.07|278.87|280.77|278.57|0
1707949500000|2024-02-14 22:25:00|281|278.8|281.1|278.9|281.3|279.1|280.77|278.57|0
1707949800000|2024-02-14 22:30:00|281.06|278.86|281.12|278.92|281.12|278.92|281.03|278.83|0
1707950100000|2024-02-14 22:35:00|281.26|279.06|281.26|279.06|281.32|279.12|281.2|279|0
1707950400000|2024-02-14 22:40:00|281.22|279.02|281.16|278.96|281.25|279.05|281.16|278.96|0
1707950700000|2024-02-14 22:45:00|281.15|278.95|281.09|278.89|281.29|279.09|281.09|278.89|0
1707951000000|2024-02-14 22:50:00|281.15|278.95|281.19|278.99|281.28|279.08|281.15|278.95|0
1707951300000|2024-02-14 22:55:00|281.21|279.01|281.05|278.85|281.28|279.08|281.05|278.85|0
1707951600000|2024-02-14 23:00:00|279.98|277.78|280.31|278.11|281.43|279.23|279.53|277.33|0
1707951900000|2024-02-14 23:05:00|280.54|278.34|281.21|279.01|281.31|279.11|280.31|278.11|0
1707952200000|2024-02-14 23:10:00|281.43|279.23|281.2|279|281.43|279.23|280.98|278.78|0
1707952500000|2024-02-14 23:15:00|281.31|279.11|281.42|279.22|281.53|279.33|281.2|279|0
1707952800000|2024-02-14 23:20:00|281.2|279|280.53|278.33|281.42|279.22|280.53|278.33|0
1707953100000|2024-02-14 23:25:00|280.75|278.55|281.2|279|281.2|279|280.75|278.55|0
1707953400000|2024-02-14 23:30:00|281.42|279.22|281.19|278.99|281.42|279.22|280.97|278.77|0
1707953700000|2024-02-14 23:35:00|280.97|278.77|281.19|278.99|281.19|278.99|280.97|278.77|0
1707954000000|2024-02-14 23:40:00|281.07|278.87|281.19|278.99|281.3|279.1|280.74|278.54|0
1707954300000|2024-02-14 23:45:00|280.97|278.77|281.19|278.99|281.19|278.99|280.74|278.54|0
1707954600000|2024-02-14 23:50:00|281.41|279.21|281.41|279.21|281.74|279.54|281.41|279.21|0
1707954900000|2024-02-14 23:55:00|281.18|278.98|281.18|278.98|281.18|278.98|281.18|278.98|0
1707955200000|2024-02-15 00:00:00|280.96|278.76|280.29|278.09|281.18|278.98|280.06|277.86|0
1707955500000|2024-02-15 00:05:00|280.51|278.31|279.84|277.64|280.51|278.31|279.84|277.64|0
1707955800000|2024-02-15 00:10:00|279.61|277.41|279.61|277.41|280.06|277.86|279.61|277.41|0
1707956100000|2024-02-15 00:15:00|279.83|277.63|279.39|277.19|279.83|277.63|279.39|277.19|0
1707956400000|2024-02-15 00:20:00|279.38|277.18|279.16|276.96|279.38|277.18|278.94|276.74|0
1707956700000|2024-02-15 00:25:00|278.94|276.74|279.16|276.96|279.16|276.96|278.93|276.73|0
1707957000000|2024-02-15 00:30:00|278.93|276.73|279.6|277.4|279.6|277.4|278.71|276.51|0
1707957300000|2024-02-15 00:35:00|279.38|277.18|279.82|277.62|279.82|277.62|279.15|276.95|0
1707957600000|2024-02-15 00:40:00|279.6|277.4|279.15|276.95|279.82|277.62|279.15|276.95|0
1707957900000|2024-02-15 00:45:00|278.93|276.73|279.15|276.95|279.6|277.4|278.93|276.73|0
1707958200000|2024-02-15 00:50:00|278.92|276.72|278.7|276.5|279.15|276.95|278.48|276.28|0
1707958500000|2024-02-15 00:55:00|278.92|276.72|278.7|276.5|278.92|276.72|278.47|276.27|0
1707958800000|2024-02-15 01:00:00|278.92|276.72|277.36|275.16|278.92|276.72|277.14|274.94|0
1707959100000|2024-02-15 01:05:00|277.58|275.38|276.69|274.49|277.8|275.6|276.47|274.27|0
1707959400000|2024-02-15 01:10:00|276.47|274.27|276.24|274.04|276.69|274.49|275.8|273.6|0
1707959700000|2024-02-15 01:15:00|276.14|274.14|275.25|273.25|276.14|274.14|274.58|272.58|0
1707960000000|2024-02-15 01:20:00|275.47|273.47|275.91|273.91|275.91|273.91|275.47|273.47|0
1707960300000|2024-02-15 01:25:00|275.69|273.69|275.69|273.69|275.91|273.91|275.25|273.25|0
1707960600000|2024-02-15 01:30:00|275.91|273.91|276.13|274.13|276.58|274.58|275.91|273.91|0
1707960900000|2024-02-15 01:35:00|276.35|274.35|275.24|273.24|276.35|274.35|275.02|273.02|0
1707961200000|2024-02-15 01:40:00|275.12|273.12|275.68|273.68|275.68|273.68|275.02|273.02|0
1707961500000|2024-02-15 01:45:00|275.9|273.9|275.9|273.9|275.9|273.9|275.34|273.34|0
1707961800000|2024-02-15 01:50:00|275.68|273.68|275.78|273.78|275.9|273.9|275.46|273.46|0
1707962100000|2024-02-15 01:55:00|275.9|273.9|275.67|273.67|275.9|273.9|275.45|273.45|0
1707962400000|2024-02-15 02:00:00|275.45|273.45|275.23|273.23|275.67|273.67|275.23|273.23|0
1707962700000|2024-02-15 02:05:00|275|273|275.45|273.45|275.67|273.67|275|273|0
1707963000000|2024-02-15 02:10:00|275.67|273.67|275.22|273.22|275.67|273.67|275.22|273.22|0
1707963300000|2024-02-15 02:15:00|275.44|273.44|276.55|274.55|276.55|274.55|275.22|273.22|0
1707963600000|2024-02-15 02:20:00|276.33|274.33|276.33|274.33|276.33|274.33|275.88|273.88|0
1707963900000|2024-02-15 02:25:00|276.11|274.11|276.99|274.99|277.22|275.22|276.11|274.11|0
1707964200000|2024-02-15 02:30:00|276.77|274.77|277.44|275.44|277.44|275.44|276.77|274.77|0
1707964500000|2024-02-15 02:35:00|277.66|275.66|278.77|276.77|278.77|276.77|277.66|275.66|0
1707964800000|2024-02-15 02:40:00|278.65|276.65|278.55|276.55|278.77|276.77|278.1|276.1|0
1707965100000|2024-02-15 02:45:00|278.77|276.77|278.32|276.32|278.77|276.77|278.32|276.32|0
1707965400000|2024-02-15 02:50:00|278.1|276.1|279.43|277.43|279.43|277.43|278.1|276.1|0
1707965700000|2024-02-15 02:55:00|279.66|277.66|279.43|277.43|279.66|277.66|279.21|277.21|0
1707966000000|2024-02-15 03:00:00|279.65|277.65|280.1|278.1|280.32|278.32|279.65|277.65|0
1707966300000|2024-02-15 03:05:00|279.87|277.87|279.65|277.65|280.32|278.32|279.43|277.43|0
1707966600000|2024-02-15 03:10:00|279.43|277.43|279.87|277.87|279.87|277.87|279.43|277.43|0
1707966900000|2024-02-15 03:15:00|280.09|278.09|280.31|278.31|280.31|278.31|279.87|277.87|0
1707967200000|2024-02-15 03:20:00|280.54|278.54|280.31|278.31|280.98|278.98|280.31|278.31|0
1707967500000|2024-02-15 03:25:00|280.09|278.09|279.86|277.86|280.31|278.31|279.86|277.86|0
1707967800000|2024-02-15 03:30:00|280.09|278.09|280.75|278.75|280.75|278.75|280.09|278.09|0
1707968100000|2024-02-15 03:35:00|280.64|278.64|280.3|278.3|280.64|278.64|280.08|278.08|0
1707968400000|2024-02-15 03:40:00|280.19|278.19|280.08|278.08|280.3|278.3|280.08|278.08|0
1707968700000|2024-02-15 03:45:00|279.96|277.96|279.85|277.85|280.08|278.08|279.85|277.85|0
1707969000000|2024-02-15 03:50:00|279.74|277.74|280.07|278.07|280.3|278.3|279.63|277.63|0
1707969300000|2024-02-15 03:55:00|280.3|278.3|279.85|277.85|280.3|278.3|279.62|277.62|0
1707969600000|2024-02-15 04:00:00|279.62|277.62|279.62|277.62|279.62|277.62|279.18|277.18|0
1707969900000|2024-02-15 04:05:00|279.84|277.84|279.4|277.4|279.84|277.84|279.17|277.17|0
1707970200000|2024-02-15 04:10:00|279.62|277.62|279.62|277.62|279.84|277.84|279.5|277.5|0
1707970500000|2024-02-15 04:15:00|279.39|277.39|279.39|277.39|279.62|277.62|279.17|277.17|0
1707970800000|2024-02-15 04:20:00|279.61|277.61|280.06|278.06|280.06|278.06|279.61|277.61|0
1707971100000|2024-02-15 04:25:00|280.28|278.28|280.28|278.28|280.5|278.5|280.28|278.28|0
1707971400000|2024-02-15 04:30:00|280.5|278.5|280.54|278.54|280.54|278.54|280.28|278.28|0
1707971700000|2024-02-15 04:35:00|280.42|278.42|280.09|278.09|280.42|278.42|279.87|277.87|0
1707972000000|2024-02-15 04:40:00|279.87|277.87|280.09|278.09|280.09|278.09|279.64|277.64|0
1707972300000|2024-02-15 04:45:00|280.2|278.2|280.31|278.31|280.53|278.53|280.09|278.09|0
1707972600000|2024-02-15 04:50:00|280.09|278.09|280.53|278.53|280.53|278.53|280.09|278.09|0
1707972900000|2024-02-15 04:55:00|280.31|278.31|280.3|278.3|280.53|278.53|280.3|278.3|0
1707973200000|2024-02-15 05:00:00|280.53|278.53|280.97|278.97|280.97|278.97|280.3|278.3|0
1707973500000|2024-02-15 05:05:00|280.75|278.75|280.3|278.3|280.75|278.75|280.3|278.3|0
1707973800000|2024-02-15 05:10:00|280.52|278.52|280.07|278.07|280.52|278.52|280.07|278.07|0
1707974100000|2024-02-15 05:15:00|279.85|277.85|280.52|278.52|280.74|278.74|279.85|277.85|0
1707974400000|2024-02-15 05:20:00|280.74|278.74|281.18|279.18|281.19|279.19|280.52|278.52|0
1707974700000|2024-02-15 05:25:00|281.41|279.41|281.85|279.85|281.85|279.85|281.07|279.07|0
1707975000000|2024-02-15 05:30:00|281.63|279.63|280.96|278.96|281.85|279.85|280.96|278.96|0
1707975300000|2024-02-15 05:35:00|280.73|278.73|280.73|278.73|280.96|278.96|280.73|278.73|0
1707975600000|2024-02-15 05:40:00|280.51|278.51|281.17|279.17|281.4|279.4|280.51|278.51|0
1707975900000|2024-02-15 05:45:00|281.28|279.28|280.5|278.5|281.28|279.28|280.5|278.5|0
1707976200000|2024-02-15 05:50:00|280.73|278.73|280.72|278.72|280.95|278.95|280.5|278.5|0
1707976500000|2024-02-15 05:55:00|280.95|278.95|280.94|278.94|281.39|279.39|280.5|278.5|0
1707976800000|2024-02-15 06:00:00|281.17|279.17|280.05|278.05|281.17|279.17|279.83|277.83|0
1707977100000|2024-02-15 06:05:00|279.93|277.93|280.27|278.27|280.38|278.38|279.16|277.16|0
1707977400000|2024-02-15 06:10:00|280.15|278.15|280.71|278.71|280.71|278.71|280.05|278.05|0
1707977700000|2024-02-15 06:15:00|280.94|278.94|281.38|279.38|281.38|279.38|280.94|278.94|0
1707978000000|2024-02-15 06:20:00|281.49|279.49|281.38|279.38|281.6|279.6|281.16|279.16|0
1707978300000|2024-02-15 06:25:00|281.15|279.15|280.93|278.93|281.38|279.38|280.93|278.93|0
1707978600000|2024-02-15 06:30:00|280.71|278.71|281.82|279.82|281.82|279.82|280.71|278.71|0
1707978900000|2024-02-15 06:35:00|282.04|280.04|281.82|279.82|282.04|280.04|281.59|279.59|0
1707979200000|2024-02-15 06:40:00|281.59|279.59|283.16|281.16|284.05|282.05|281.59|279.59|0
1707979500000|2024-02-15 06:45:00|282.93|280.93|285.05|283.05|285.17|283.17|282.93|280.93|0
1707979800000|2024-02-15 06:50:00|285.17|283.17|284.5|282.5|285.39|283.39|284.5|282.5|0
1707980100000|2024-02-15 06:55:00|284.72|282.72|285.39|283.39|285.62|283.62|284.16|282.16|0
1707980400000|2024-02-15 07:00:00|285.17|283.17|285.84|283.84|285.84|283.84|284.27|282.27|0
1707980700000|2024-02-15 07:05:00|285.61|283.61|285.83|283.83|286.06|284.06|284.94|282.94|0
1707981000000|2024-02-15 07:10:00|286.06|284.06|286.96|284.96|287.63|285.63|285.61|283.61|0
1707981300000|2024-02-15 07:15:00|287.06|285.06|287.4|285.4|287.63|285.63|286.95|284.95|0
1707981600000|2024-02-15 07:20:00|287.18|285.18|288.3|286.3|288.53|286.53|287.18|285.18|0
1707981900000|2024-02-15 07:25:00|288.52|286.52|288.75|286.75|288.75|286.75|288.07|286.07|0
1707982200000|2024-02-15 07:30:00|288.52|286.52|288.52|286.52|288.97|286.97|288.3|286.3|0
1707982500000|2024-02-15 07:35:00|288.74|286.74|287.62|285.62|288.97|286.97|287.62|285.62|0
1707982800000|2024-02-15 07:40:00|287.39|285.39|288.06|286.06|288.29|286.29|287.39|285.39|0
1707983100000|2024-02-15 07:45:00|287.84|285.84|287.84|285.84|288.29|286.29|287.61|285.61|0
1707983400000|2024-02-15 07:50:00|287.61|285.61|288.06|286.06|288.06|286.06|287.39|285.39|0
1707983700000|2024-02-15 07:55:00|287.94|285.94|286.26|284.26|287.94|285.94|286.26|284.26|0
1707984000000|2024-02-15 08:00:00|286.37|284.37|287.16|285.16|287.83|285.83|286.03|284.03|0
1707984300000|2024-02-15 08:05:00|287.38|285.38|288.5|286.5|288.73|286.73|287.38|285.38|0
1707984600000|2024-02-15 08:10:00|288.73|286.73|289.06|287.06|289.18|287.18|287.83|285.83|0
1707984900000|2024-02-15 08:15:00|289.18|287.18|288.95|286.95|290.53|288.53|288.95|286.95|0
1707985200000|2024-02-15 08:20:00|288.72|286.72|290.01|288.01|290.23|288.23|288.27|286.27|0
1707985500000|2024-02-15 08:25:00|290.23|288.23|291.13|289.13|291.35|289.35|289.78|287.78|0
1707985800000|2024-02-15 08:30:00|291.35|289.35|290.45|288.45|291.58|289.58|290|288|0
1707986100000|2024-02-15 08:35:00|290.23|288.23|290|288|290.45|288.45|289.11|287.11|0
1707986400000|2024-02-15 08:40:00|289.78|287.78|290|288|290.23|288.23|289.44|287.44|0
1707986700000|2024-02-15 08:45:00|290.22|288.22|291.12|289.12|291.34|289.34|290.22|288.22|0
1707987000000|2024-02-15 08:50:00|290.9|288.9|290.22|288.22|290.9|288.9|289.55|287.55|0
1707987300000|2024-02-15 08:55:00|290.44|288.44|291.34|289.34|291.34|289.34|290.44|288.44|0
1707987600000|2024-02-15 09:00:00|291.11|289.11|289.99|287.99|291.11|289.11|289.54|287.54|0
1707987900000|2024-02-15 09:05:00|289.77|287.77|288.42|286.42|290.21|288.21|288.19|286.19|0
1707988200000|2024-02-15 09:10:00|288.19|286.19|287.3|285.3|288.19|286.19|286.62|284.62|0
1707988500000|2024-02-15 09:15:00|287.07|285.07|287.96|285.96|288.41|286.41|287.07|285.07|0
1707988800000|2024-02-15 09:20:00|288.19|286.19|289.08|287.08|289.64|287.64|287.96|285.96|0
1707989100000|2024-02-15 09:25:00|288.86|286.86|288.41|286.41|289.08|287.08|287.74|285.74|0
1707989400000|2024-02-15 09:30:00|288.18|286.18|287.73|285.73|288.85|286.85|287.51|285.51|0
1707989700000|2024-02-15 09:35:00|287.51|285.51|287.73|285.73|288.4|286.4|287.51|285.51|0
1707990000000|2024-02-15 09:40:00|287.95|285.95|288.18|286.18|288.4|286.4|287.73|285.73|0
1707990300000|2024-02-15 09:45:00|287.95|285.95|286.61|284.61|288.18|286.18|286.61|284.61|0
1707990600000|2024-02-15 09:50:00|286.38|284.38|287.5|285.5|287.72|285.72|286.38|284.38|0
1707990900000|2024-02-15 09:55:00|287.28|285.28|287.94|285.94|288.17|286.17|287.28|285.28|0
1707991200000|2024-02-15 10:00:00|287.72|285.72|288.39|286.39|288.39|286.39|287.5|285.5|0
1707991500000|2024-02-15 10:05:00|288.61|286.61|288.72|286.72|289.06|287.06|288.17|286.17|0
1707991800000|2024-02-15 10:10:00|288.84|286.84|288.61|286.61|289.06|287.06|288.39|286.39|0
1707992100000|2024-02-15 10:15:00|288.39|286.39|287.04|285.04|288.61|286.61|287.04|285.04|0
1707992400000|2024-02-15 10:20:00|287.26|285.26|286.14|284.14|287.26|285.26|285.47|283.47|0
1707992700000|2024-02-15 10:25:00|286.37|284.37|286.14|284.14|286.81|284.81|285.92|283.92|0
1707993000000|2024-02-15 10:30:00|286.36|284.36|287.03|285.03|287.26|285.26|285.91|283.91|0
1707993300000|2024-02-15 10:35:00|286.81|284.81|286.13|284.13|286.81|284.81|285.69|283.69|0
1707993600000|2024-02-15 10:40:00|286.36|284.36|285.68|283.68|287.03|285.03|285.57|283.57|0
1707993900000|2024-02-15 10:45:00|285.91|283.91|285.91|283.91|286.36|284.36|285.68|283.68|0
1707994200000|2024-02-15 10:50:00|285.68|283.68|285.46|283.46|285.68|283.68|285.01|283.01|0
1707994500000|2024-02-15 10:55:00|285.23|283.23|286.57|284.57|286.57|284.57|285.23|283.23|0
1707994800000|2024-02-15 11:00:00|286.35|284.35|288.14|286.14|288.14|286.14|286.35|284.35|0
1707995100000|2024-02-15 11:05:00|287.91|285.91|287.69|285.69|288.58|286.58|287.24|285.24|0
1707995400000|2024-02-15 11:10:00|287.79|285.79|287.24|285.24|287.91|285.91|287.24|285.24|0
1707995700000|2024-02-15 11:15:00|287.01|285.01|286.79|284.79|287.24|285.24|286|284|0
1707996000000|2024-02-15 11:20:00|287.01|285.01|286.98|284.98|287.43|285.43|286.3|284.3|0
1707996300000|2024-02-15 11:25:00|286.75|284.75|286.75|284.75|286.98|284.98|286.08|284.08|0
1707996600000|2024-02-15 11:30:00|286.52|284.52|286.07|284.07|287.2|285.2|286.07|284.07|0
1707996900000|2024-02-15 11:35:00|285.85|283.85|286.07|284.07|286.3|284.3|285.4|283.4|0
1707997200000|2024-02-15 11:40:00|286.3|284.3|286.07|284.07|286.74|284.74|285.85|283.85|0
1707997500000|2024-02-15 11:45:00|286.29|284.29|286.29|284.29|286.52|284.52|285.84|283.84|0
1707997800000|2024-02-15 11:50:00|286.51|284.51|286.29|284.29|286.51|284.51|285.62|283.62|0
1707998100000|2024-02-15 11:55:00|286.06|284.06|286.51|284.51|286.96|284.96|286.06|284.06|0
1707998400000|2024-02-15 12:00:00|286.29|284.29|286.06|284.06|286.96|284.96|285.84|283.84|0
1707998700000|2024-02-15 12:05:00|285.84|283.84|287.18|285.18|287.18|285.18|285.84|283.84|0
1707999000000|2024-02-15 12:10:00|287.4|285.4|287.85|285.85|288.3|286.3|287.18|285.18|0
1707999300000|2024-02-15 12:15:00|287.62|285.62|286.5|284.5|287.85|285.85|286.5|284.5|0
1707999600000|2024-02-15 12:20:00|286.72|284.72|286.95|284.95|287.17|285.17|285.6|283.6|0
1707999900000|2024-02-15 12:25:00|286.72|284.72|287.84|285.84|287.84|285.84|286.5|284.5|0
1708000200000|2024-02-15 12:30:00|287.62|285.62|288.51|286.51|288.51|286.51|287.62|285.62|0
1708000500000|2024-02-15 12:35:00|288.29|286.29|287.61|285.61|288.29|286.29|287.61|285.61|0
1708000800000|2024-02-15 12:40:00|287.84|285.84|288.51|286.51|288.62|286.62|287.84|285.84|0
1708001100000|2024-02-15 12:45:00|288.73|286.73|288.73|286.73|289.18|287.18|288.51|286.51|0
1708001400000|2024-02-15 12:50:00|288.96|286.96|286.71|284.71|288.96|286.96|286.71|284.71|0
1708001700000|2024-02-15 12:55:00|286.48|284.48|287.83|285.83|288.16|286.16|286.48|284.48|0
1708002000000|2024-02-15 13:00:00|287.6|285.6|287.38|285.38|288.05|286.05|286.93|284.93|0
1708002300000|2024-02-15 13:05:00|287.15|285.15|287.6|285.6|287.82|285.82|286.93|284.93|0
1708002600000|2024-02-15 13:10:00|287.37|285.37|286.7|284.7|288.05|286.05|286.03|284.03|0
1708002900000|2024-02-15 13:15:00|286.47|284.47|286.25|284.25|286.47|284.47|285.8|283.8|0
1708003200000|2024-02-15 13:20:00|286.47|284.47|284.45|282.45|286.47|284.47|284.45|282.45|0
1708003500000|2024-02-15 13:25:00|284.68|282.68|284.9|282.9|285.35|283.35|284.23|282.23|0
1708003800000|2024-02-15 13:30:00|288.15|286.15|288.14|286.14|292.99|290.99|285.57|283.57|0
1708004100000|2024-02-15 13:35:00|288.03|286.03|291.18|289.18|291.41|289.41|287.81|285.81|0
1708004400000|2024-02-15 13:40:00|290.96|288.96|290.05|288.05|291.63|289.63|287.13|285.13|0
1708004700000|2024-02-15 13:45:00|290.5|288.5|283.99|281.99|290.5|288.5|283.32|281.32|0
1708005000000|2024-02-15 13:50:00|284.44|282.44|283.23|281.23|284.8|282.8|282.78|280.78|0
1708005300000|2024-02-15 13:55:00|283.68|281.68|285.47|283.47|286.03|284.03|283.68|281.68|0
1708005600000|2024-02-15 14:00:00|284.8|282.8|284.35|282.35|285.47|283.47|283.67|281.67|0
1708005900000|2024-02-15 14:05:00|284.12|282.12|283.45|281.45|284.35|282.35|282.1|280.1|0
1708006200000|2024-02-15 14:10:00|283.22|281.22|282.32|280.32|283.67|281.67|281.65|279.65|0
1708006500000|2024-02-15 14:15:00|282.55|280.55|282.32|280.32|283.89|281.89|281.65|279.65|0
1708006800000|2024-02-15 14:20:00|282.55|280.55|284.11|282.11|284.56|282.56|282.55|280.55|0
1708007100000|2024-02-15 14:25:00|283.89|281.89|281.87|279.87|283.89|281.89|279.19|277.19|0
1708007400000|2024-02-15 14:30:00|281.42|279.42|286.35|284.35|287.48|285.48|281.42|279.42|0
1708007700000|2024-02-15 14:35:00|286.58|284.58|287.02|285.02|288.6|286.6|285|283|0
1708008000000|2024-02-15 14:40:00|287.25|285.25|284.33|282.33|288.37|286.37|284.1|282.1|0
1708008300000|2024-02-15 14:45:00|284.55|282.55|288.14|286.14|289.5|287.5|284.33|282.33|0
1708008600000|2024-02-15 14:50:00|288.6|286.6|283.74|281.74|291.6|289.6|283.07|281.07|0
1708008900000|2024-02-15 14:55:00|283.96|281.96|284.41|282.41|285.75|283.75|283.29|281.29|0
1708009200000|2024-02-15 15:00:00|285.08|283.08|285.78|283.78|288.24|286.24|284.21|282.21|0
1708009500000|2024-02-15 15:05:00|285.11|283.11|289.81|287.81|289.81|287.81|285.11|283.11|0
1708009800000|2024-02-15 15:10:00|290.04|288.04|290.14|288.14|291.16|289.16|288.46|286.46|0
1708010100000|2024-02-15 15:15:00|290.03|288.03|291.91|289.91|293.41|291.41|289.59|287.59|0
1708010400000|2024-02-15 15:20:00|292.14|290.14|291.99|289.99|292.66|290.66|287.87|285.87|0
1708010700000|2024-02-15 15:25:00|292.66|290.66|285.69|283.69|293.34|291.34|285.25|283.25|0
1708011000000|2024-02-15 15:30:00|285.92|283.92|284.57|282.57|287.04|285.04|282.34|280.34|0
1708011300000|2024-02-15 15:35:00|284.46|282.46|287.26|285.26|287.26|285.26|283.01|281.01|0
1708011600000|2024-02-15 15:40:00|286.81|284.81|284.26|282.26|287.03|285.03|284.03|282.03|0
1708011900000|2024-02-15 15:45:00|284.48|282.48|285.82|283.82|286.5|284.5|283.81|281.81|0
1708012200000|2024-02-15 15:50:00|286.05|284.05|286.49|284.49|286.94|284.94|284.92|282.92|0
1708012500000|2024-02-15 15:55:00|286.05|284.05|286.49|284.49|287.84|285.84|284.92|282.92|0
1708012800000|2024-02-15 16:00:00|286.27|284.27|281.11|279.11|287.61|285.61|280.67|278.67|0
1708013100000|2024-02-15 16:05:00|280.89|278.89|278.66|276.66|282.23|280.23|277.32|275.32|0
1708013400000|2024-02-15 16:10:00|277.99|275.99|281.89|279.89|283.23|281.23|277.77|275.77|0
1708013700000|2024-02-15 16:15:00|282.11|280.11|281.22|279.22|282.56|280.56|280.99|278.99|0
1708014000000|2024-02-15 16:20:00|280.99|278.99|281.98|279.98|283.32|281.32|280.77|278.77|0
1708014300000|2024-02-15 16:25:00|282.2|280.2|283.31|281.31|284.21|282.21|280.41|278.41|0
1708014600000|2024-02-15 16:30:00|283.54|281.54|283.31|281.31|284.66|282.66|282.42|280.42|0
1708014900000|2024-02-15 16:35:00|283.54|281.54|286.67|284.67|286.89|284.89|283.42|281.42|0
1708015200000|2024-02-15 16:40:00|287.12|285.12|288.24|286.24|289.36|287.36|287.12|285.12|0
1708015500000|2024-02-15 16:45:00|288.46|286.46|288.01|286.01|289.59|287.59|287.56|285.56|0
1708015800000|2024-02-15 16:50:00|287.79|285.79|285.28|283.28|288.09|286.09|283.27|281.27|0
1708016100000|2024-02-15 16:55:00|285.05|283.05|286.84|284.84|287.07|285.07|284.16|282.16|0
1708016400000|2024-02-15 17:00:00|287.07|285.07|287.51|285.51|287.96|285.96|285.5|283.5|0
1708016700000|2024-02-15 17:05:00|287.29|285.29|287.29|285.29|287.51|285.51|285.94|283.94|0
1708017000000|2024-02-15 17:10:00|287.51|285.51|289.05|287.05|289.98|287.98|287.29|285.29|0
1708017300000|2024-02-15 17:15:00|289.28|287.28|291.3|289.3|291.3|289.3|287.93|285.93|0
1708017600000|2024-02-15 17:20:00|290.85|288.85|290.4|288.4|291.86|289.86|289.5|287.5|0
1708017900000|2024-02-15 17:25:00|290.17|288.17|292.2|290.2|292.2|290.2|289.95|287.95|0
1708018200000|2024-02-15 17:30:00|292.43|290.43|291.97|289.97|292.65|290.65|290.85|288.85|0
1708018500000|2024-02-15 17:35:00|292.2|290.2|292.2|290.2|292.42|290.42|291.29|289.29|0
1708018800000|2024-02-15 17:40:00|292.42|290.42|292.42|290.42|292.65|290.65|291.52|289.52|0
1708019100000|2024-02-15 17:45:00|292.65|290.65|291.06|289.06|293.32|291.32|289.94|287.94|0
1708019400000|2024-02-15 17:50:00|291.29|289.29|292.19|290.19|292.87|290.87|290.61|288.61|0
1708019700000|2024-02-15 17:55:00|292.42|290.42|288.58|286.58|292.42|290.42|288.36|286.36|0
1708020000000|2024-02-15 18:00:00|288.13|286.13|288.35|286.35|289.48|287.48|287.68|285.68|0
1708020300000|2024-02-15 18:05:00|288.13|286.13|294.67|292.67|295.57|293.57|288.13|286.13|0
1708020600000|2024-02-15 18:10:00|294.89|292.89|296.02|294.02|298.52|296.52|294.44|292.44|0
1708020900000|2024-02-15 18:15:00|296.25|294.25|300.74|298.74|300.74|298.74|296.25|294.25|0
1708021200000|2024-02-15 18:20:00|301.65|299.65|300.4|298.4|302.1|300.1|298.48|296.48|0
1708021500000|2024-02-15 18:25:00|300.62|298.62|302.1|300.1|302.1|300.1|299.38|297.38|0
1708021800000|2024-02-15 18:30:00|302.32|300.32|302.09|300.09|304.36|302.36|301.64|299.64|0
1708022100000|2024-02-15 18:35:00|302.32|300.32|301.19|299.19|302.32|300.32|298.93|296.93|0
1708022400000|2024-02-15 18:40:00|301.41|299.41|298.7|296.7|302.54|300.54|297.57|295.57|0
1708022700000|2024-02-15 18:45:00|298.92|296.92|298.92|296.92|300.05|298.05|298.25|296.25|0
1708023000000|2024-02-15 18:50:00|299.03|297.03|299.37|297.37|301.63|299.63|299.03|297.03|0
1708023300000|2024-02-15 18:55:00|299.6|297.6|301.27|299.27|301.27|299.27|298.92|296.92|0
1708023600000|2024-02-15 19:00:00|301.5|299.5|302.41|300.41|303.09|301.09|300.37|298.37|0
1708023900000|2024-02-15 19:05:00|302.63|300.63|302.86|300.86|304.9|302.9|300.36|298.36|0
1708024200000|2024-02-15 19:10:00|303.08|301.08|300.13|298.13|303.31|301.31|297.87|295.87|0
1708024500000|2024-02-15 19:15:00|299.91|297.91|302.96|300.96|303.42|301.42|299.68|297.68|0
1708024800000|2024-02-15 19:20:00|303.08|301.08|303.08|301.08|303.31|301.31|301.49|299.49|0
1708025100000|2024-02-15 19:25:00|303.3|301.3|302.17|300.17|303.3|301.3|299.45|297.45|0
1708025400000|2024-02-15 19:30:00|302.39|300.39|303.53|301.53|303.75|301.75|301.71|299.71|0
1708025700000|2024-02-15 19:35:00|303.3|301.3|303.3|301.3|304.66|302.66|303.07|301.07|0
1708026000000|2024-02-15 19:40:00|303.07|301.07|304.2|302.2|304.89|302.89|302.16|300.16|0
1708026300000|2024-02-15 19:45:00|304.66|302.66|306.02|304.02|306.02|304.02|304.2|302.2|0
1708026600000|2024-02-15 19:50:00|306.48|304.48|307.16|305.16|307.62|305.62|304.2|302.2|0
1708026900000|2024-02-15 19:55:00|307.39|305.39|305.56|303.56|308.76|306.76|304.65|302.65|0
1708027200000|2024-02-15 20:00:00|305.79|303.79|305.11|303.11|305.79|303.79|303.52|301.52|0
1708027500000|2024-02-15 20:05:00|304.88|302.88|302.38|300.38|304.88|302.88|301.92|299.92|0
1708027800000|2024-02-15 20:10:00|302.6|300.6|305.1|303.1|306.24|304.24|302.6|300.6|0
1708028100000|2024-02-15 20:15:00|304.87|302.87|303.05|301.05|306.01|304.01|302.83|300.83|0
1708028400000|2024-02-15 20:20:00|302.83|300.83|299.64|297.64|303.96|301.96|299.18|297.18|0
1708028700000|2024-02-15 20:25:00|299.87|297.87|303.27|301.27|303.73|301.73|299.87|297.87|0
1708029000000|2024-02-15 20:30:00|303.04|301.04|303.95|301.95|304.18|302.18|302.59|300.59|0
1708029300000|2024-02-15 20:35:00|303.73|301.73|300.31|298.31|303.73|301.73|300.31|298.31|0
1708029600000|2024-02-15 20:40:00|300.09|298.09|300.54|298.54|301.45|299.45|300.08|298.08|0
1708029900000|2024-02-15 20:45:00|300.31|298.31|299.85|297.85|301.22|299.22|299.17|297.17|0
1708030200000|2024-02-15 20:50:00|299.63|297.63|303.94|301.94|305.08|303.08|299.63|297.63|0
1708030500000|2024-02-15 20:55:00|304.17|302.17|306.73|304.73|307.19|305.19|302.81|300.81|0
1708030800000|2024-02-15 21:00:00|306.05|304.05|308.1|306.1|308.79|306.79|305.82|303.82|0
1708031100000|2024-02-15 21:05:00|307.87|305.87|309.7|307.7|309.7|307.7|307.87|305.87|0
1708031400000|2024-02-15 21:10:00|310.16|308.16|307.64|305.64|310.16|308.16|307.64|305.64|0
1708031700000|2024-02-15 21:15:00|308.43|306.23|309.8|307.6|309.8|307.6|308.43|306.23|0
1708032000000|2024-02-15 21:20:00|309.68|307.48|309.11|306.91|309.68|307.48|309.11|306.91|0
1708032300000|2024-02-15 21:25:00|309.34|307.14|310.71|308.51|310.71|308.51|309.34|307.14|0
1708032600000|2024-02-15 21:30:00|310.48|308.28|310.25|308.05|310.71|308.51|310.25|308.05|0
1708032900000|2024-02-15 21:35:00|310.48|308.28|310.71|308.51|310.71|308.51|310.25|308.05|0
1708033200000|2024-02-15 21:40:00|310.94|308.74|309.33|307.13|310.94|308.74|309.33|307.13|0
1708033500000|2024-02-15 21:45:00|309.56|307.36|310.25|308.05|310.48|308.28|309.33|307.13|0
1708033800000|2024-02-15 21:50:00|310.02|307.82|311.16|308.96|311.16|308.96|310.02|307.82|0
1708034100000|2024-02-15 21:55:00|311.39|309.19|310.35|308.15|311.62|309.42|310.12|307.92|0
1708034400000|2024-02-15 22:00:00|310.02|307.82|309.79|307.59|310.19|307.99|309.72|307.52|0
1708034700000|2024-02-15 22:05:00|309.75|307.55|309.69|307.49|309.89|307.69|309.49|307.29|0
1708035000000|2024-02-15 22:10:00|309.49|307.29|309.51|307.31|309.51|307.31|309.48|307.28|0
1708035300000|2024-02-15 22:15:00|309.55|307.35|309.65|307.45|310.04|307.84|309.55|307.35|0
1708035600000|2024-02-15 22:20:00|309.71|307.51|309.61|307.41|309.78|307.58|309.54|307.34|0
1708035900000|2024-02-15 22:25:00|309.3|307.1|308.9|306.7|309.3|307.1|308.87|306.67|0
1708036200000|2024-02-15 22:30:00|309.17|306.97|308.93|306.73|309.44|307.24|308.73|306.53|0
1708036500000|2024-02-15 22:35:00|309.1|306.9|308.9|306.7|309.1|306.9|308.9|306.7|0
1708036800000|2024-02-15 22:40:00|309|306.8|309.13|306.93|309.27|307.07|308.87|306.67|0
1708037100000|2024-02-15 22:45:00|309.3|307.1|308.86|306.66|309.3|307.1|308.86|306.66|0
1708037400000|2024-02-15 22:50:00|309.13|306.93|309.19|306.99|309.29|307.09|309.06|306.86|0
1708037700000|2024-02-15 22:55:00|309.13|306.93|309.02|306.82|309.19|306.99|309.02|306.82|0
1708038000000|2024-02-15 23:00:00|309.41|307.21|308.84|306.64|309.99|307.79|308.61|306.41|0
1708038300000|2024-02-15 23:05:00|308.61|306.41|308.49|306.29|308.84|306.64|308.15|305.95|0
1708038600000|2024-02-15 23:10:00|308.61|306.41|308.38|306.18|308.61|306.41|307.92|305.72|0
1708038900000|2024-02-15 23:15:00|308.15|305.95|308.37|306.17|308.6|306.4|308.03|305.83|0
1708039200000|2024-02-15 23:20:00|308.15|305.95|308.37|306.17|308.37|306.17|308.14|305.94|0
1708039500000|2024-02-15 23:25:00|308.6|306.4|308.14|305.94|308.6|306.4|307.91|305.71|0
1708039800000|2024-02-15 23:30:00|308.37|306.17|308.14|305.94|308.37|306.17|307.91|305.71|0
1708040100000|2024-02-15 23:35:00|307.91|305.71|308.6|306.4|308.6|306.4|307.91|305.71|0
1708040400000|2024-02-15 23:40:00|308.59|306.39|309.28|307.08|309.51|307.31|308.59|306.39|0
1708040700000|2024-02-15 23:45:00|309.16|306.96|308.59|306.39|309.16|306.96|308.36|306.16|0
1708041000000|2024-02-15 23:50:00|308.7|306.5|308.59|306.39|309.05|306.85|308.59|306.39|0
1708041300000|2024-02-15 23:55:00|308.36|306.16|308.36|306.16|308.36|306.16|307.9|305.7|0
1708041600000|2024-02-16 00:00:00|308.13|305.93|306.98|304.78|308.36|306.16|306.75|304.55|0
1708041900000|2024-02-16 00:05:00|306.75|304.55|306.75|304.55|307.67|305.47|306.75|304.55|0
1708042200000|2024-02-16 00:10:00|306.52|304.32|306.06|303.86|306.75|304.55|306.06|303.86|0
1708042500000|2024-02-16 00:15:00|306.17|303.97|306.29|304.09|306.75|304.55|305.83|303.63|0
1708042800000|2024-02-16 00:20:00|306.17|303.97|304.92|302.72|306.17|303.97|304.92|302.72|0
1708043100000|2024-02-16 00:25:00|304.69|302.49|304.23|302.03|304.92|302.72|304|301.8|0
1708043400000|2024-02-16 00:30:00|304.34|302.14|304.46|302.26|304.68|302.48|304.23|302.03|0
1708043700000|2024-02-16 00:35:00|304.68|302.48|304.23|302.03|304.68|302.48|304|301.8|0
1708044000000|2024-02-16 00:40:00|304.22|302.02|303.99|301.79|304.45|302.25|303.99|301.79|0
1708044300000|2024-02-16 00:45:00|304.22|302.02|304.22|302.02|304.45|302.25|303.99|301.79|0
1708044600000|2024-02-16 00:50:00|303.99|301.79|302.85|300.65|303.99|301.79|302.62|300.42|0
1708044900000|2024-02-16 00:55:00|303.08|300.88|303.08|300.88|303.08|300.88|302.17|299.97|0
1708045200000|2024-02-16 01:00:00|303.3|301.1|301.93|299.73|303.3|301.1|301.93|299.73|0
1708045500000|2024-02-16 01:05:00|302.16|299.96|301.93|299.73|302.16|299.96|301.48|299.28|0
1708045800000|2024-02-16 01:10:00|301.7|299.5|302.84|300.64|303.07|300.87|301.7|299.5|0
1708046100000|2024-02-16 01:15:00|302.74|300.74|302.74|300.74|302.97|300.97|302.28|300.28|0
1708046400000|2024-02-16 01:20:00|302.62|300.62|303.87|301.87|303.87|301.87|302.62|300.62|0
1708046700000|2024-02-16 01:25:00|303.76|301.76|304.1|302.1|304.1|302.1|303.76|301.76|0
1708047000000|2024-02-16 01:30:00|304.33|302.33|302.96|300.96|304.33|302.33|302.96|300.96|0
1708047300000|2024-02-16 01:35:00|303.07|301.07|301.59|299.59|303.41|301.41|301.59|299.59|0
1708047600000|2024-02-16 01:40:00|301.36|299.36|302.04|300.04|302.04|300.04|300.23|298.23|0
1708047900000|2024-02-16 01:45:00|301.82|299.82|302.5|300.5|302.5|300.5|301.81|299.81|0
1708048200000|2024-02-16 01:50:00|302.72|300.72|303.18|301.18|303.41|301.41|302.72|300.72|0
1708048500000|2024-02-16 01:55:00|303.29|301.29|303.4|301.4|303.86|301.86|302.95|300.95|0
1708048800000|2024-02-16 02:00:00|303.63|301.63|303.4|301.4|303.63|301.63|302.95|300.95|0
1708049100000|2024-02-16 02:05:00|303.17|301.17|302.94|300.94|303.17|301.17|302.49|300.49|0
1708049400000|2024-02-16 02:10:00|303.17|301.17|303.4|301.4|303.62|301.62|302.94|300.94|0
1708049700000|2024-02-16 02:15:00|303.62|301.62|303.39|301.39|303.62|301.62|303.17|301.17|0
1708050000000|2024-02-16 02:20:00|303.62|301.62|303.62|301.62|303.85|301.85|303.39|301.39|0
1708050300000|2024-02-16 02:25:00|303.39|301.39|303.62|301.62|303.62|301.62|302.94|300.94|0
1708050600000|2024-02-16 02:30:00|303.73|301.73|304.3|302.3|304.53|302.53|303.62|301.62|0
1708050900000|2024-02-16 02:35:00|304.53|302.53|304.3|302.3|304.53|302.53|304.07|302.07|0
1708051200000|2024-02-16 02:40:00|304.07|302.07|303.61|301.61|304.07|302.07|303.61|301.61|0
1708051500000|2024-02-16 02:45:00|303.38|301.38|304.29|302.29|304.29|302.29|303.38|301.38|0
1708051800000|2024-02-16 02:50:00|304.52|302.52|305.2|303.2|305.2|303.2|304.52|302.52|0
1708052100000|2024-02-16 02:55:00|305.43|303.43|305.66|303.66|305.66|303.66|305.2|303.2|0
1708052400000|2024-02-16 03:00:00|305.89|303.89|304.97|302.97|305.89|303.89|304.97|302.97|0
1708052700000|2024-02-16 03:05:00|305.2|303.2|305.2|303.2|305.43|303.43|304.97|302.97|0
1708053000000|2024-02-16 03:10:00|304.97|302.97|305.19|303.19|305.19|303.19|304.97|302.97|0
1708053300000|2024-02-16 03:15:00|304.96|302.96|304.96|302.96|305.19|303.19|304.96|302.96|0
1708053600000|2024-02-16 03:20:00|305.19|303.19|304.96|302.96|305.42|303.42|304.73|302.73|0
1708053900000|2024-02-16 03:25:00|304.84|302.84|304.73|302.73|305.19|303.19|304.73|302.73|0
1708054200000|2024-02-16 03:30:00|304.96|302.96|304.73|302.73|304.96|302.96|304.5|302.5|0
1708054500000|2024-02-16 03:35:00|304.96|302.96|305.41|303.41|305.41|303.41|304.95|302.95|0
1708054800000|2024-02-16 03:40:00|305.64|303.64|305.64|303.64|305.87|303.87|305.41|303.41|0
1708055100000|2024-02-16 03:45:00|305.41|303.41|305.41|303.41|305.52|303.52|304.95|302.95|0
1708055400000|2024-02-16 03:50:00|305.18|303.18|305.18|303.18|305.41|303.41|304.95|302.95|0
1708055700000|2024-02-16 03:55:00|305.4|303.4|305.4|303.4|305.86|303.86|305.4|303.4|0
1708056000000|2024-02-16 04:00:00|305.28|303.28|304.94|302.94|305.4|303.4|304.72|302.72|0
1708056300000|2024-02-16 04:05:00|305.17|303.17|305.17|303.17|305.17|303.17|304.94|302.94|0
1708056600000|2024-02-16 04:10:00|305.4|303.4|305.62|303.62|305.85|303.85|305.4|303.4|0
1708056900000|2024-02-16 04:15:00|305.85|303.85|306.08|304.08|306.31|304.31|305.85|303.85|0
1708057200000|2024-02-16 04:20:00|305.85|303.85|305.16|303.16|305.85|303.85|305.16|303.16|0
1708057500000|2024-02-16 04:25:00|305.27|303.27|305.73|303.73|305.85|303.85|305.27|303.27|0
1708057800000|2024-02-16 04:30:00|305.62|303.62|306.53|304.53|306.53|304.53|305.62|303.62|0
1708058100000|2024-02-16 04:35:00|306.3|304.3|306.3|304.3|306.53|304.53|306.07|304.07|0
1708058400000|2024-02-16 04:40:00|306.41|304.41|306.3|304.3|306.41|304.41|306.07|304.07|0
1708058700000|2024-02-16 04:45:00|306.07|304.07|306.07|304.07|306.3|304.3|305.84|303.84|0
1708059000000|2024-02-16 04:50:00|305.84|303.84|305.38|303.38|305.84|303.84|305.38|303.38|0
1708059300000|2024-02-16 04:55:00|305.15|303.15|304.69|302.69|305.38|303.38|304.69|302.69|0
1708059600000|2024-02-16 05:00:00|304.8|302.8|305.83|303.83|305.83|303.83|304.8|302.8|0
1708059900000|2024-02-16 05:05:00|305.6|303.6|305.6|303.6|305.83|303.83|305.6|303.6|0
1708060200000|2024-02-16 05:10:00|305.83|303.83|305.83|303.83|306.06|304.06|305.6|303.6|0
1708060500000|2024-02-16 05:15:00|305.6|303.6|305.6|303.6|305.83|303.83|305.6|303.6|0
1708060800000|2024-02-16 05:20:00|305.82|303.82|305.14|303.14|305.82|303.82|305.14|303.14|0
1708061100000|2024-02-16 05:25:00|305.02|303.02|305.13|303.13|305.36|303.36|304.91|302.91|0
1708061400000|2024-02-16 05:30:00|305.24|303.24|305.13|303.13|305.59|303.59|304.68|302.68|0
1708061700000|2024-02-16 05:35:00|304.9|302.9|304.9|302.9|305.13|303.13|304.67|302.67|0
1708062000000|2024-02-16 05:40:00|304.78|302.78|304.67|302.67|304.78|302.78|304.44|302.44|0
1708062300000|2024-02-16 05:45:00|304.55|302.55|304.9|302.9|305.13|303.13|304.44|302.44|0
1708062600000|2024-02-16 05:50:00|304.78|302.78|304.21|302.21|304.78|302.78|304.21|302.21|0
1708062900000|2024-02-16 05:55:00|303.98|301.98|303.52|301.52|303.98|301.98|303.52|301.52|0
1708063200000|2024-02-16 06:00:00|303.63|301.63|303.98|301.98|304.21|302.21|303.52|301.52|0
1708063500000|2024-02-16 06:05:00|304.21|302.21|304.2|302.2|304.21|302.21|303.75|301.75|0
1708063800000|2024-02-16 06:10:00|303.98|301.98|304.43|302.43|304.43|302.43|303.98|301.98|0
1708064100000|2024-02-16 06:15:00|304.66|302.66|304.66|302.66|304.66|302.66|304.43|302.43|0
1708064400000|2024-02-16 06:20:00|304.43|302.43|304.2|302.2|304.54|302.54|303.74|301.74|0
1708064700000|2024-02-16 06:25:00|303.97|301.97|304.2|302.2|304.65|302.65|303.97|301.97|0
1708065000000|2024-02-16 06:30:00|304.08|302.08|304.42|302.42|304.42|302.42|303.85|301.85|0
1708065300000|2024-02-16 06:35:00|304.19|302.19|304.65|302.65|304.65|302.65|303.96|301.96|0
1708065600000|2024-02-16 06:40:00|304.88|302.88|305.79|303.79|306.02|304.02|304.87|302.87|0
1708065900000|2024-02-16 06:45:00|306.01|304.01|305.56|303.56|306.01|304.01|305.33|303.33|0
1708066200000|2024-02-16 06:50:00|305.33|303.33|305.43|303.43|305.56|303.56|305.33|303.33|0
1708066500000|2024-02-16 06:55:00|305.33|303.33|306.69|304.69|306.69|304.69|305.32|303.32|0
1708066800000|2024-02-16 07:00:00|306.47|304.47|306.92|304.92|307.26|305.26|305.78|303.78|0
1708067100000|2024-02-16 07:05:00|306.69|304.69|306.23|304.23|306.69|304.69|306|304|0
1708067400000|2024-02-16 07:10:00|306.11|304.11|306.23|304.23|306.46|304.46|305.77|303.77|0
1708067700000|2024-02-16 07:15:00|306|304|305.77|303.77|306.46|304.46|305.77|303.77|0
1708068000000|2024-02-16 07:20:00|306.23|304.23|306.68|304.68|306.91|304.91|306.23|304.23|0
1708068300000|2024-02-16 07:25:00|306.91|304.91|307.37|305.37|307.83|305.83|306.68|304.68|0
1708068600000|2024-02-16 07:30:00|307.14|305.14|306.91|304.91|307.14|305.14|306.68|304.68|0
1708068900000|2024-02-16 07:35:00|306.79|304.79|306.91|304.91|307.13|305.13|306.22|304.22|0
1708069200000|2024-02-16 07:40:00|307.13|305.13|307.13|305.13|307.59|305.59|307.13|305.13|0
1708069500000|2024-02-16 07:45:00|306.9|304.9|307.36|305.36|307.59|305.59|306.9|304.9|0
1708069800000|2024-02-16 07:50:00|307.24|305.24|308.04|306.04|308.27|306.27|307.24|305.24|0
1708070100000|2024-02-16 07:55:00|308.5|306.5|306.9|304.9|308.73|306.73|306.9|304.9|0
1708070400000|2024-02-16 08:00:00|307.58|305.58|308.73|306.73|308.73|306.73|307.35|305.35|0
1708070700000|2024-02-16 08:05:00|308.95|306.95|309.41|307.41|309.75|307.75|308.73|306.73|0
1708071000000|2024-02-16 08:10:00|309.64|307.64|309.41|307.41|310.33|308.33|308.95|306.95|0
1708071300000|2024-02-16 08:15:00|309.29|307.29|310.32|308.32|310.55|308.55|309.29|307.29|0
1708071600000|2024-02-16 08:20:00|310.55|308.55|310.09|308.09|311.24|309.24|309.86|307.86|0
1708071900000|2024-02-16 08:25:00|310.2|308.2|311.7|309.7|311.93|309.93|310.2|308.2|0
1708072200000|2024-02-16 08:30:00|311.93|309.93|312.38|310.38|312.61|310.61|311.7|309.7|0
1708072500000|2024-02-16 08:35:00|312.49|310.49|312.84|310.84|313.07|311.07|312.38|310.38|0
1708072800000|2024-02-16 08:40:00|313.07|311.07|312.38|310.38|313.07|311.07|311.92|309.92|0
1708073100000|2024-02-16 08:45:00|312.61|310.61|312.15|310.15|312.84|310.84|312.15|310.15|0
1708073400000|2024-02-16 08:50:00|312.38|310.38|312.83|310.83|313.29|311.29|311.92|309.92|0
1708073700000|2024-02-16 08:55:00|312.61|310.61|312.37|310.37|313.06|311.06|312.37|310.37|0
1708074000000|2024-02-16 09:00:00|312.6|310.6|312.83|310.83|312.83|310.83|312.14|310.14|0
1708074300000|2024-02-16 09:05:00|312.6|310.6|311.22|309.22|312.6|310.6|311.22|309.22|0
1708074600000|2024-02-16 09:10:00|311.45|309.45|311.45|309.45|311.68|309.68|310.99|308.99|0
1708074900000|2024-02-16 09:15:00|311.22|309.22|312.14|310.14|312.14|310.14|311.22|309.22|0
1708075200000|2024-02-16 09:20:00|312.13|310.13|312.59|310.59|313.05|311.05|312.13|310.13|0
1708075500000|2024-02-16 09:25:00|312.82|310.82|315.35|313.35|315.35|313.35|312.82|310.82|0
1708075800000|2024-02-16 09:30:00|315.58|313.58|314.66|312.66|315.58|313.58|314.66|312.66|0
1708076100000|2024-02-16 09:35:00|314.43|312.43|313.97|311.97|314.66|312.66|313.74|311.74|0
1708076400000|2024-02-16 09:40:00|313.74|311.74|313.73|311.73|313.97|311.97|313.5|311.5|0
1708076700000|2024-02-16 09:45:00|313.5|311.5|313.27|311.27|313.73|311.73|313.27|311.27|0
1708077000000|2024-02-16 09:50:00|313.5|311.5|313.47|311.47|314.25|312.25|313.24|311.24|0
1708077300000|2024-02-16 09:55:00|313.24|311.24|313.69|311.69|313.7|311.7|313.01|311.01|0
1708077600000|2024-02-16 10:00:00|313.47|311.47|315.53|313.53|315.53|313.53|313.47|311.47|0
1708077900000|2024-02-16 10:05:00|315.3|313.3|315.53|313.53|315.53|313.53|315.07|313.07|0
1708078200000|2024-02-16 10:10:00|315.76|313.76|316.68|314.68|316.68|314.68|315.76|313.76|0
1708078500000|2024-02-16 10:15:00|316.45|314.45|316.22|314.22|316.45|314.45|315.99|313.99|0
1708078800000|2024-02-16 10:20:00|316.1|314.1|316.44|314.44|316.67|314.67|315.76|313.76|0
1708079100000|2024-02-16 10:25:00|316.21|314.21|316.9|314.9|317.83|315.83|316.21|314.21|0
1708079400000|2024-02-16 10:30:00|316.67|314.67|316.44|314.44|316.9|314.9|316.21|314.21|0
1708079700000|2024-02-16 10:35:00|316.67|314.67|317.59|315.59|317.59|315.59|316.44|314.44|0
1708080000000|2024-02-16 10:40:00|317.36|315.36|317.82|315.82|317.82|315.82|317.13|315.13|0
1708080300000|2024-02-16 10:45:00|318.05|316.05|317.82|315.82|318.05|316.05|317.59|315.59|0
1708080600000|2024-02-16 10:50:00|318.05|316.05|316.89|314.89|318.05|316.05|316.77|314.77|0
1708080900000|2024-02-16 10:55:00|316.66|314.66|316.43|314.43|317.12|315.12|316.2|314.2|0
1708081200000|2024-02-16 11:00:00|316.2|314.2|315.97|313.97|316.43|314.43|315.51|313.51|0
1708081500000|2024-02-16 11:05:00|315.74|313.74|317.35|315.35|317.35|315.35|315.51|313.51|0
1708081800000|2024-02-16 11:10:00|317.12|315.12|317.81|315.81|318.27|316.27|317.12|315.12|0
1708082100000|2024-02-16 11:15:00|317.58|315.58|316.42|314.42|317.58|315.58|315.96|313.96|0
1708082400000|2024-02-16 11:20:00|316.19|314.19|316.19|314.19|316.65|314.65|315.73|313.73|0
1708082700000|2024-02-16 11:25:00|316.42|314.42|316.19|314.19|316.42|314.42|315.96|313.96|0
1708083000000|2024-02-16 11:30:00|316.3|314.3|316.65|314.65|316.65|314.65|315.73|313.73|0
1708083300000|2024-02-16 11:35:00|316.64|314.64|316.87|314.87|317.1|315.1|316.41|314.41|0
1708083600000|2024-02-16 11:40:00|316.64|314.64|316.64|314.64|317.1|315.1|316.64|314.64|0
1708083900000|2024-02-16 11:45:00|316.41|314.41|315.26|313.26|316.64|314.64|314.8|312.8|0
1708084200000|2024-02-16 11:50:00|315.49|313.49|316.18|314.18|316.18|314.18|315.26|313.26|0
1708084500000|2024-02-16 11:55:00|316.41|314.41|316.17|314.17|316.41|314.41|315.71|313.71|0
1708084800000|2024-02-16 12:00:00|315.94|313.94|315.71|313.71|316.17|314.17|315.48|313.48|0
1708085100000|2024-02-16 12:05:00|315.94|313.94|315.02|313.02|316.17|314.17|314.79|312.79|0
1708085400000|2024-02-16 12:10:00|314.79|312.79|314.1|312.1|314.79|312.79|313.87|311.87|0
1708085700000|2024-02-16 12:15:00|313.87|311.87|313.18|311.18|314.1|312.1|313.18|311.18|0
1708086000000|2024-02-16 12:20:00|312.95|310.95|313.86|311.86|314.55|312.55|312.95|310.95|0
1708086300000|2024-02-16 12:25:00|313.63|311.63|313.17|311.17|314.55|312.55|313.17|311.17|0
1708086600000|2024-02-16 12:30:00|312.94|310.94|313.17|311.17|313.17|311.17|312.48|310.48|0
1708086900000|2024-02-16 12:35:00|312.94|310.94|312.71|310.71|313.17|311.17|312.48|310.48|0
1708087200000|2024-02-16 12:40:00|312.94|310.94|312.25|310.25|313.17|311.17|312.02|310.02|0
1708087500000|2024-02-16 12:45:00|312.48|310.48|313.85|311.85|314.31|312.31|312.48|310.48|0
1708087800000|2024-02-16 12:50:00|313.62|311.62|312.47|310.47|313.85|311.85|312.47|310.47|0
1708088100000|2024-02-16 12:55:00|312.24|310.24|312.01|310.01|312.47|310.47|312.01|310.01|0
1708088400000|2024-02-16 13:00:00|312.24|310.24|313.58|311.58|314.96|312.96|312.24|310.24|0
1708088700000|2024-02-16 13:05:00|313.35|311.35|314.27|312.27|314.5|312.5|312.44|310.44|0
1708089000000|2024-02-16 13:10:00|314.5|312.5|314.5|312.5|314.96|312.96|314.04|312.04|0
1708089300000|2024-02-16 13:15:00|314.27|312.27|315.64|313.64|315.64|313.64|313.81|311.81|0
1708089600000|2024-02-16 13:20:00|315.41|313.41|312.43|310.43|315.64|313.64|311.97|309.97|0
1708089900000|2024-02-16 13:25:00|312.66|310.66|312.31|310.31|314.03|312.03|312.2|310.2|0
1708090200000|2024-02-16 13:30:00|308.65|306.65|298.37|296.37|308.65|306.65|297.24|295.24|0
1708090500000|2024-02-16 13:35:00|297.69|295.69|297.46|295.46|300.42|298.42|296.1|294.1|0
1708090800000|2024-02-16 13:40:00|297.57|295.57|295.64|293.64|299.51|297.51|295.64|293.64|0
1708091100000|2024-02-16 13:45:00|295.42|293.42|292.24|290.24|296.1|294.1|291.33|289.33|0
1708091400000|2024-02-16 13:50:00|292.69|290.69|297.91|295.91|298.59|296.59|292.69|290.69|0
1708091700000|2024-02-16 13:55:00|298.14|296.14|301.1|299.1|301.78|299.78|298.14|296.14|0
1708092000000|2024-02-16 14:00:00|301.33|299.33|301.32|299.32|303.38|301.38|301.1|299.1|0
1708092300000|2024-02-16 14:05:00|301.55|299.55|302.69|300.69|303.38|301.38|299.5|297.5|0
1708092600000|2024-02-16 14:10:00|302.46|300.46|302.23|300.23|304.06|302.06|301.78|299.78|0
1708092900000|2024-02-16 14:15:00|302|300|300.86|298.86|302.92|300.92|300.18|298.18|0
1708093200000|2024-02-16 14:20:00|300.63|298.63|299.72|297.72|301.54|299.54|299.72|297.72|0
1708093500000|2024-02-16 14:25:00|300.63|298.63|303.37|301.37|303.83|301.83|300.17|298.17|0
1708093800000|2024-02-16 14:30:00|303.14|301.14|296.76|294.76|304.51|302.51|296.53|294.53|0
1708094100000|2024-02-16 14:35:00|296.98|294.98|295.34|293.34|298.98|296.98|294.89|292.89|0
1708094400000|2024-02-16 14:40:00|295.57|293.57|294.88|292.88|296.93|294.93|294.2|292.2|0
1708094700000|2024-02-16 14:45:00|294.66|292.66|295.34|293.34|296.7|294.7|294.2|292.2|0
1708095000000|2024-02-16 14:50:00|295.22|293.22|283.74|281.74|295.56|293.56|283.74|281.74|0
1708095300000|2024-02-16 14:55:00|282.61|280.61|284.19|282.19|285.77|283.77|280.81|278.81|0
1708095600000|2024-02-16 15:00:00|280.02|278.02|284.63|282.63|285.76|283.76|276.78|274.78|0
1708095900000|2024-02-16 15:05:00|284.41|282.41|286.89|284.89|287.34|285.34|283.05|281.05|0
1708096200000|2024-02-16 15:10:00|286.66|284.66|288.25|286.25|289.83|287.83|286.21|284.21|0
1708096500000|2024-02-16 15:15:00|288.02|286.02|290.74|288.74|290.97|288.97|287.57|285.57|0
1708096800000|2024-02-16 15:20:00|290.28|288.28|285.75|283.75|290.51|288.51|284.06|282.06|0
1708097100000|2024-02-16 15:25:00|285.3|283.3|288.69|286.69|289.37|287.37|284.4|282.4|0
1708097400000|2024-02-16 15:30:00|288.47|286.47|287.33|285.33|288.92|286.92|285.07|283.07|0
1708097700000|2024-02-16 15:35:00|287.11|285.11|293.67|291.67|293.9|291.9|286.2|284.2|0
1708098000000|2024-02-16 15:40:00|294.13|292.13|293.21|291.21|294.81|292.81|292.53|290.53|0
1708098300000|2024-02-16 15:45:00|293.44|291.44|292.07|290.07|297.09|295.09|292.07|290.07|0
1708098600000|2024-02-16 15:50:00|293.21|291.21|296.63|294.63|296.63|294.63|292.98|290.98|0
1708098900000|2024-02-16 15:55:00|296.86|294.86|294.8|292.8|296.86|294.86|292.98|290.98|0
1708099200000|2024-02-16 16:00:00|295.49|293.49|297.31|295.31|297.31|295.31|294.91|292.91|0
1708099500000|2024-02-16 16:05:00|297.77|295.77|299|297|299.23|297.23|296.17|294.17|0
1708099800000|2024-02-16 16:10:00|299.23|297.23|301.29|299.29|301.52|299.52|298.09|296.09|0
1708100100000|2024-02-16 16:15:00|301.52|299.52|302.89|300.89|303.81|301.81|300.83|298.83|0
1708100400000|2024-02-16 16:20:00|303.12|301.12|304.95|302.95|305.41|303.41|303.12|301.12|0
1708100700000|2024-02-16 16:25:00|304.49|302.49|304.14|302.14|304.95|302.95|303.34|301.34|0
1708101000000|2024-02-16 16:30:00|304.49|302.49|304.26|302.26|306.33|304.33|303.8|301.8|0
1708101300000|2024-02-16 16:35:00|304.49|302.49|303.84|301.84|304.49|302.49|301.74|299.74|0
1708101600000|2024-02-16 16:40:00|304.07|302.07|308.35|306.35|309.27|307.27|303.84|301.84|0
1708101900000|2024-02-16 16:45:00|308.58|306.58|306.98|304.98|309.04|307.04|306.29|304.29|0
1708102200000|2024-02-16 16:50:00|306.75|304.75|307.66|305.66|308.81|306.81|305.72|303.72|0
1708102500000|2024-02-16 16:55:00|307.43|305.43|307.89|305.89|309.95|307.95|306.98|304.98|0
1708102800000|2024-02-16 17:00:00|307.43|305.43|308.8|306.8|309.03|307.03|306.97|304.97|0
1708103100000|2024-02-16 17:05:00|308.57|306.57|305.6|303.6|308.57|306.57|305.6|303.6|0
1708103400000|2024-02-16 17:10:00|305.83|303.83|306.09|304.09|306.78|304.78|304|302|0
1708103700000|2024-02-16 17:15:00|305.86|303.86|305.41|303.41|306.09|304.09|304.5|302.5|0
1708104000000|2024-02-16 17:20:00|305.63|303.63|307.23|305.23|307.23|305.23|304.5|302.5|0
1708104300000|2024-02-16 17:25:00|307|305|308.36|306.36|308.36|306.36|306.09|304.09|0
1708104600000|2024-02-16 17:30:00|308.59|306.59|307.45|305.45|309.05|307.05|306.99|304.99|0
1708104900000|2024-02-16 17:35:00|307.68|305.68|306.08|304.08|307.9|305.9|305.17|303.17|0
1708105200000|2024-02-16 17:40:00|306.31|304.31|305.85|303.85|306.64|304.64|305.17|303.17|0
1708105500000|2024-02-16 17:45:00|305.62|303.62|307.21|305.21|307.67|305.67|305.62|303.62|0
1708105800000|2024-02-16 17:50:00|306.99|304.99|306.18|304.18|306.99|304.99|304.94|302.94|0
1708106100000|2024-02-16 17:55:00|306.07|304.07|304.71|302.71|306.53|304.53|303.34|301.34|0
1708106400000|2024-02-16 18:00:00|304.93|302.93|298.35|296.35|304.93|302.93|298.35|296.35|0
1708106700000|2024-02-16 18:05:00|298.58|296.58|298.93|296.93|299.38|297.38|296.54|294.54|0
1708107000000|2024-02-16 18:10:00|298.7|296.7|297.57|295.57|298.7|296.7|295.08|293.08|0
1708107300000|2024-02-16 18:15:00|297.34|295.34|297.79|295.79|299.38|297.38|297.11|295.11|0
1708107600000|2024-02-16 18:20:00|297.56|295.56|304.14|302.14|304.14|302.14|297.56|295.56|0
1708107900000|2024-02-16 18:25:00|304.59|302.59|303.23|301.23|304.82|302.82|302.32|300.32|0
1708108200000|2024-02-16 18:30:00|303.45|301.45|303.68|301.68|304.36|302.36|302.77|300.77|0
1708108500000|2024-02-16 18:35:00|303.91|301.91|305.5|303.5|305.5|303.5|303.45|301.45|0
1708108800000|2024-02-16 18:40:00|305.61|303.61|306.64|304.64|306.64|304.64|304.59|302.59|0
1708109100000|2024-02-16 18:45:00|306.86|304.86|306.18|304.18|307.32|305.32|306.18|304.18|0
1708109400000|2024-02-16 18:50:00|306.4|304.4|306.86|304.86|308|306|306.4|304.4|0
1708109700000|2024-02-16 18:55:00|307.09|305.09|309.6|307.6|309.6|307.6|306.4|304.4|0
1708110000000|2024-02-16 19:00:00|310.05|308.05|311.88|309.88|313.03|311.03|309.82|307.82|0
1708110300000|2024-02-16 19:05:00|312.11|310.11|312.81|310.81|314.05|312.05|311.42|309.42|0
1708110600000|2024-02-16 19:10:00|313.04|311.04|312.35|310.35|313.95|311.95|312.35|310.35|0
1708110900000|2024-02-16 19:15:00|312.12|310.12|312.12|310.12|313.14|311.14|311.89|309.89|0
1708111200000|2024-02-16 19:20:00|312.35|310.35|312.34|310.34|312.8|310.8|311.2|309.2|0
1708111500000|2024-02-16 19:25:00|312.11|310.11|312.11|310.11|312.8|310.8|311.43|309.43|0
1708111800000|2024-02-16 19:30:00|311.88|309.88|309.59|307.59|312.57|310.57|308.68|306.68|0
1708112100000|2024-02-16 19:35:00|309.82|307.82|307.54|305.54|310.05|308.05|305.94|303.94|0
1708112400000|2024-02-16 19:40:00|307.31|305.31|306.62|304.62|308.45|306.45|306.39|304.39|0
1708112700000|2024-02-16 19:45:00|306.39|304.39|292.12|290.12|306.39|304.39|287.63|285.63|0
1708113000000|2024-02-16 19:50:00|292.34|290.34|290.17|287.57|292.34|290.34|288.15|285.55|0
1708113300000|2024-02-16 19:55:00|290.39|287.79|292.85|290.25|292.85|290.25|289.02|286.42|0
1708113600000|2024-02-16 20:00:00|292.63|290.03|290.37|287.77|294.44|291.84|289.91|287.31|0
1708113900000|2024-02-16 20:05:00|290.14|287.54|291.25|288.65|291.95|289.35|289.55|286.95|0
1708114200000|2024-02-16 20:10:00|291.03|288.43|289.66|287.06|291.25|288.65|287.4|284.8|0
1708114500000|2024-02-16 20:15:00|289.44|286.84|291.26|288.86|291.48|289.08|288.32|285.92|0
1708114800000|2024-02-16 20:20:00|291.71|289.31|292.39|289.99|293.75|291.35|289.45|287.05|0
1708115100000|2024-02-16 20:25:00|292.61|290.21|292.38|289.98|293.06|290.66|291.03|288.63|0
1708115400000|2024-02-16 20:30:00|292.84|290.44|292.61|290.21|293.29|290.89|290.35|287.95|0
1708115700000|2024-02-16 20:35:00|292.38|289.98|288.54|286.14|293.06|290.66|288.08|285.68|0
1708116000000|2024-02-16 20:40:00|288.31|285.91|284.03|281.63|288.54|286.14|282.68|280.28|0
1708116300000|2024-02-16 20:45:00|283.58|281.18|278.91|276.51|285.85|283.45|278.68|276.28|0
1708116600000|2024-02-16 20:50:00|279.13|276.73|282.57|280.17|285.04|282.64|278.54|276.14|0
1708116900000|2024-02-16 20:55:00|282.79|280.39|282.34|279.94|284.14|281.74|281|278.6|0
1708117200000|2024-02-16 21:00:00|282.57|280.17|277.61|275.21|282.57|280.17|276.94|274.54|0
1708117500000|2024-02-16 21:05:00|277.72|275.32|278.28|275.88|278.5|276.1|276.71|274.31|0
1708117800000|2024-02-16 21:10:00|278.05|275.65|277.83|275.43|278.05|275.65|276.93|274.53|0
1708305300000|2024-02-19 01:15:00|288.24|286.24|288.24|286.24|288.24|286.24|287.79|285.79|0
1708305600000|2024-02-19 01:20:00|288.01|286.01|286.66|284.66|288.35|286.35|286.43|284.43|0
1708305900000|2024-02-19 01:25:00|286.43|284.43|286.2|284.2|287.11|285.11|285.53|283.53|0
1708306200000|2024-02-19 01:30:00|285.98|283.98|284.17|282.17|286.43|284.43|283.73|281.73|0
1708306500000|2024-02-19 01:35:00|283.95|281.95|283.05|281.05|284.17|282.17|282.82|280.82|0
1708306800000|2024-02-19 01:40:00|282.82|280.82|281.92|279.92|283.05|281.05|281.25|279.25|0
1708307100000|2024-02-19 01:45:00|281.7|279.7|284.84|282.84|284.84|282.84|281.7|279.7|0
1708307400000|2024-02-19 01:50:00|284.62|282.62|284.61|282.61|285.29|283.29|284.39|282.39|0
1708307700000|2024-02-19 01:55:00|284.39|282.39|284.16|282.16|284.84|282.84|284.16|282.16|0
1708308000000|2024-02-19 02:00:00|283.94|281.94|283.93|281.93|284.61|282.61|283.48|281.48|0
1708308300000|2024-02-19 02:05:00|283.82|281.82|283.26|281.26|284.16|282.16|283.03|281.03|0
1708308600000|2024-02-19 02:10:00|283.03|281.03|283.48|281.48|284.15|282.15|283.03|281.03|0
1708308900000|2024-02-19 02:15:00|283.7|281.7|283.58|281.58|283.93|281.93|282.8|280.8|0
1708309200000|2024-02-19 02:20:00|283.48|281.48|284.15|282.15|284.37|282.37|283.47|281.47|0
1708309500000|2024-02-19 02:25:00|284.37|282.37|284.15|282.15|285.05|283.05|283.92|281.92|0
1708309800000|2024-02-19 02:30:00|284.37|282.37|283.92|281.92|284.37|282.37|283.47|281.47|0
1708310100000|2024-02-19 02:35:00|284.14|282.14|284.25|282.25|284.37|282.37|283.92|281.92|0
1708310400000|2024-02-19 02:40:00|284.14|282.14|284.36|282.36|284.59|282.59|284.14|282.14|0
1708310700000|2024-02-19 02:45:00|284.47|282.47|284.58|282.58|284.81|282.81|284.36|282.36|0
1708311000000|2024-02-19 02:50:00|284.36|282.36|284.81|282.81|285.26|283.26|284.36|282.36|0
1708311300000|2024-02-19 02:55:00|284.69|282.69|284.13|282.13|284.81|282.81|283.68|281.68|0
1708311600000|2024-02-19 03:00:00|284.35|282.35|284.8|282.8|285.03|283.03|284.13|282.13|0
1708311900000|2024-02-19 03:05:00|285.03|283.03|285.47|283.47|285.48|283.48|284.8|282.8|0
1708312200000|2024-02-19 03:10:00|285.25|283.25|285.25|283.25|285.47|283.47|285.02|283.02|0
1708312500000|2024-02-19 03:15:00|285.02|283.02|284.79|282.79|285.25|283.25|284.57|282.57|0
1708312800000|2024-02-19 03:20:00|284.68|282.68|284.79|282.79|284.79|282.79|284.57|282.57|0
1708313100000|2024-02-19 03:25:00|284.57|282.57|283.89|281.89|284.79|282.79|283.66|281.66|0
1708313400000|2024-02-19 03:30:00|284|282|284.79|282.79|284.79|282.79|283.66|281.66|0
1708313700000|2024-02-19 03:35:00|284.56|282.56|284.56|282.56|284.67|282.67|284.33|282.33|0
1708314000000|2024-02-19 03:40:00|284.67|282.67|283.66|281.66|284.78|282.78|283.66|281.66|0
1708314300000|2024-02-19 03:45:00|283.65|281.65|284.55|282.55|284.55|282.55|282.98|280.98|0
1708314600000|2024-02-19 03:50:00|284.66|282.66|284.1|282.1|284.78|282.78|284.1|282.1|0
1708314900000|2024-02-19 03:55:00|284.32|282.32|283.87|281.87|284.32|282.32|283.76|281.76|0
1708315200000|2024-02-19 04:00:00|283.65|281.65|284.09|282.09|284.09|282.09|283.65|281.65|0
1708315500000|2024-02-19 04:05:00|284.32|282.32|284.54|282.54|284.54|282.54|284.09|282.09|0
1708315800000|2024-02-19 04:10:00|284.09|282.09|284.54|282.54|284.65|282.65|283.64|281.64|0
1708316100000|2024-02-19 04:15:00|284.31|282.31|284.31|282.31|284.54|282.54|284.09|282.09|0
1708316400000|2024-02-19 04:20:00|284.19|282.19|284.31|282.31|284.31|282.31|283.86|281.86|0
1708316700000|2024-02-19 04:25:00|284.08|282.08|284.31|282.31|284.31|282.31|283.86|281.86|0
1708317000000|2024-02-19 04:30:00|284.08|282.08|284.3|282.3|284.53|282.53|284.08|282.08|0
1708317300000|2024-02-19 04:35:00|284.53|282.53|284.75|282.75|284.98|282.98|284.53|282.53|0
1708317600000|2024-02-19 04:40:00|284.98|282.98|285.42|283.42|285.43|283.43|284.75|282.75|0
1708317900000|2024-02-19 04:45:00|285.65|283.65|285.42|283.42|285.87|283.87|285.42|283.42|0
1708318200000|2024-02-19 04:50:00|285.2|283.2|285.64|283.64|285.65|283.65|285.2|283.2|0
1708318500000|2024-02-19 04:55:00|285.87|283.87|285.42|283.42|285.87|283.87|285.42|283.42|0
1708318800000|2024-02-19 05:00:00|285.64|283.64|286.54|284.54|286.77|284.77|285.42|283.42|0
1708319100000|2024-02-19 05:05:00|286.09|284.09|285.41|283.41|286.09|284.09|285.19|283.19|0
1708319400000|2024-02-19 05:10:00|285.64|283.64|285.18|283.18|285.64|283.64|284.96|282.96|0
1708319700000|2024-02-19 05:15:00|285.41|283.41|285.18|283.18|285.52|283.52|284.96|282.96|0
1708320000000|2024-02-19 05:20:00|284.96|282.96|285.18|283.18|285.4|283.4|284.5|282.5|0
1708320300000|2024-02-19 05:25:00|285.4|283.4|285.4|283.4|286.08|284.08|285.4|283.4|0
1708320600000|2024-02-19 05:30:00|285.51|283.51|285.62|283.62|285.85|283.85|285.4|283.4|0
1708320900000|2024-02-19 05:35:00|285.73|283.73|286.07|284.07|286.07|284.07|285.62|283.62|0
1708321200000|2024-02-19 05:40:00|286.3|284.3|286.52|284.52|286.63|284.63|286.07|284.07|0
1708321500000|2024-02-19 05:45:00|286.63|284.63|286.52|284.52|286.75|284.75|286.07|284.07|0
1708321800000|2024-02-19 05:50:00|286.29|284.29|286.29|284.29|286.52|284.52|286.29|284.29|0
1708322100000|2024-02-19 05:55:00|286.06|284.06|286.06|284.06|286.29|284.29|286.06|284.06|0
1708322400000|2024-02-19 06:00:00|285.84|283.84|286.74|284.74|286.74|284.74|285.61|283.61|0
1708322700000|2024-02-19 06:05:00|286.51|284.51|286.51|284.51|286.73|284.73|286.06|284.06|0
1708323000000|2024-02-19 06:10:00|286.73|284.73|286.96|284.96|287.07|285.07|286.5|284.5|0
1708323300000|2024-02-19 06:15:00|286.73|284.73|286.95|284.95|287.18|285.18|286.5|284.5|0
1708323600000|2024-02-19 06:20:00|286.73|284.73|286.5|284.5|286.84|284.84|286.27|284.27|0
1708323900000|2024-02-19 06:25:00|286.38|284.38|287.17|285.17|287.17|285.17|286.38|284.38|0
1708324200000|2024-02-19 06:30:00|286.95|284.95|286.95|284.95|287.4|285.4|286.95|284.95|0
1708324500000|2024-02-19 06:35:00|286.83|284.83|287.17|285.17|287.17|285.17|286.72|284.72|0
1708324800000|2024-02-19 06:40:00|287.05|285.05|286.94|284.94|287.17|285.17|286.49|284.49|0
1708325100000|2024-02-19 06:45:00|287.05|285.05|286.94|284.94|287.05|285.05|286.49|284.49|0
1708325400000|2024-02-19 06:50:00|286.82|284.82|287.39|285.39|287.61|285.61|286.71|284.71|0
1708325700000|2024-02-19 06:55:00|287.5|285.5|287.38|285.38|287.61|285.61|287.16|285.16|0
1708326000000|2024-02-19 07:00:00|287.27|285.27|286.25|284.25|287.61|285.61|286.03|284.03|0
1708326300000|2024-02-19 07:05:00|286.48|284.48|285.8|283.8|286.7|284.7|285.35|283.35|0
1708326600000|2024-02-19 07:10:00|285.57|283.57|284.67|282.67|286.25|284.25|284.44|282.44|0
1708326900000|2024-02-19 07:15:00|284.55|282.55|282.75|280.75|284.55|282.55|282.19|280.19|0
1708327200000|2024-02-19 07:20:00|283.09|281.09|283.09|281.09|283.76|281.76|282.64|280.64|0
1708327500000|2024-02-19 07:25:00|283.31|281.31|283.76|281.76|283.99|281.99|283.31|281.31|0
1708327800000|2024-02-19 07:30:00|283.31|281.31|282.41|280.41|283.76|281.76|282.41|280.41|0
1708328100000|2024-02-19 07:35:00|282.63|280.63|282.85|280.85|283.31|281.31|282.63|280.63|0
1708328400000|2024-02-19 07:40:00|282.96|280.96|284.88|282.88|285.1|283.1|282.96|280.96|0
1708328700000|2024-02-19 07:45:00|284.99|282.99|282.96|280.96|284.99|282.99|282.85|280.85|0
1708329000000|2024-02-19 07:50:00|282.85|280.85|283.75|281.75|283.97|281.97|282.85|280.85|0
1708329300000|2024-02-19 07:55:00|283.63|281.63|283.07|281.07|283.75|281.75|282.85|280.85|0
1708329600000|2024-02-19 08:00:00|283.29|281.29|284.64|282.64|285.55|283.55|283.07|281.07|0
1708329900000|2024-02-19 08:05:00|284.87|282.87|284.19|282.19|285.32|283.32|283.06|281.06|0
1708330200000|2024-02-19 08:10:00|283.96|281.96|283.96|281.96|285.54|283.54|283.74|281.74|0
1708330500000|2024-02-19 08:15:00|283.74|281.74|284.63|282.63|284.86|282.86|283.51|281.51|0
1708330800000|2024-02-19 08:20:00|284.41|282.41|281.26|279.26|284.86|282.86|280.36|278.36|0
1708331100000|2024-02-19 08:25:00|281.71|279.71|284.29|282.29|284.41|282.41|281.03|279.03|0
1708331400000|2024-02-19 08:30:00|284.4|282.4|284.85|282.85|284.85|282.85|283.5|281.5|0
1708331700000|2024-02-19 08:35:00|285.08|283.08|284.62|282.62|285.3|283.3|283.95|281.95|0
1708332000000|2024-02-19 08:40:00|284.51|282.51|284.4|282.4|284.62|282.62|283.95|281.95|0
1708332300000|2024-02-19 08:45:00|284.17|282.17|285.75|283.75|285.97|283.97|284.17|282.17|0
1708332600000|2024-02-19 08:50:00|285.63|283.63|285.29|283.29|285.75|283.75|284.84|282.84|0
1708332900000|2024-02-19 08:55:00|285.07|283.07|284.84|282.84|285.07|283.07|283.94|281.94|0
1708333200000|2024-02-19 09:00:00|285.06|283.06|285.51|283.51|285.51|283.51|284.39|282.39|0
1708333500000|2024-02-19 09:05:00|285.29|283.29|285.84|283.84|286.19|284.19|285.29|283.29|0
1708333800000|2024-02-19 09:10:00|285.96|283.96|285.96|283.96|286.19|284.19|285.62|283.62|0
1708334100000|2024-02-19 09:15:00|285.73|283.73|285.73|283.73|286.64|284.64|285.73|283.73|0
1708334400000|2024-02-19 09:20:00|285.51|283.51|285.5|283.5|286.41|284.41|285.28|283.28|0
1708334700000|2024-02-19 09:25:00|285.28|283.28|285.5|283.5|286.18|284.18|285.27|283.27|0
1708335000000|2024-02-19 09:30:00|285.61|283.61|285.5|283.5|285.95|283.95|285.27|283.27|0
1708335300000|2024-02-19 09:35:00|285.27|283.27|285.27|283.27|285.27|283.27|284.59|282.59|0
1708335600000|2024-02-19 09:40:00|285.04|283.04|285.72|283.72|285.94|283.94|285.04|283.04|0
1708335900000|2024-02-19 09:45:00|285.49|283.49|285.94|283.94|286.17|284.17|285.49|283.49|0
1708336200000|2024-02-19 09:50:00|285.71|283.71|286.62|284.62|286.72|284.72|285.71|283.71|0
1708336500000|2024-02-19 09:55:00|286.84|284.84|286.72|284.72|287.29|285.29|286.61|284.61|0
1708336800000|2024-02-19 10:00:00|286.84|284.84|286.38|284.38|286.84|284.84|286.16|284.16|0
1708337100000|2024-02-19 10:05:00|286.16|284.16|286.61|284.61|286.83|284.83|286.16|284.16|0
1708337400000|2024-02-19 10:10:00|286.83|284.83|287.06|285.06|287.28|285.28|286.38|284.38|0
1708337700000|2024-02-19 10:15:00|287.28|285.28|286.6|284.6|287.51|285.51|286.6|284.6|0
1708338000000|2024-02-19 10:20:00|286.71|284.71|285.47|283.47|286.83|284.83|285.47|283.47|0
1708338300000|2024-02-19 10:25:00|285.35|283.35|284.79|282.79|285.35|283.35|283.89|281.89|0
1708338600000|2024-02-19 10:30:00|285.02|283.02|285.01|283.01|285.92|283.92|285.01|283.01|0
1708338900000|2024-02-19 10:35:00|285.24|283.24|284.34|282.34|285.69|283.69|284.34|282.34|0
1708339200000|2024-02-19 10:40:00|284.22|282.22|284.78|282.78|285.01|283.01|284.11|282.11|0
1708339500000|2024-02-19 10:45:00|284.89|282.89|285.01|283.01|285.68|283.68|284.89|282.89|0
1708339800000|2024-02-19 10:50:00|285.23|283.23|284.55|282.55|285.23|283.23|284.55|282.55|0
1708340100000|2024-02-19 10:55:00|284.33|282.33|285.23|283.23|285.23|283.23|284.21|282.21|0
1708340400000|2024-02-19 11:00:00|285|283|286.13|284.13|286.13|284.13|284.78|282.78|0
1708340700000|2024-02-19 11:05:00|285.9|283.9|286.12|284.12|286.58|284.58|285.45|283.45|0
1708341000000|2024-02-19 11:10:00|286.01|284.01|285.44|283.44|286.12|284.12|285.44|283.44|0
1708341300000|2024-02-19 11:15:00|285.67|283.67|284.99|282.99|285.67|283.67|284.99|282.99|0
1708341600000|2024-02-19 11:20:00|284.87|282.87|285.44|283.44|285.44|283.44|284.54|282.54|0
1708341900000|2024-02-19 11:25:00|285.21|283.21|284.53|282.53|285.44|283.44|283.86|281.86|0
1708342200000|2024-02-19 11:30:00|284.76|282.76|284.98|282.98|285.21|283.21|284.53|282.53|0
1708342500000|2024-02-19 11:35:00|284.76|282.76|284.75|282.75|284.76|282.76|284.08|282.08|0
1708342800000|2024-02-19 11:40:00|284.86|282.86|285.43|283.43|286.11|284.11|284.86|282.86|0
1708343100000|2024-02-19 11:45:00|285.65|283.65|284.3|282.3|285.65|283.65|284.3|282.3|0
1708343400000|2024-02-19 11:50:00|284.41|282.41|283.17|281.17|284.75|282.75|282.6|280.6|0
1708343700000|2024-02-19 11:55:00|282.94|280.94|283.39|281.39|283.84|281.84|282.72|280.72|0
1708344000000|2024-02-19 12:00:00|283.17|281.17|284.06|282.06|284.29|282.29|283.17|281.17|0
1708344300000|2024-02-19 12:05:00|283.95|281.95|283.84|281.84|284.52|282.52|283.61|281.61|0
1708344600000|2024-02-19 12:10:00|283.61|281.61|284.06|282.06|284.29|282.29|283.16|281.16|0
1708344900000|2024-02-19 12:15:00|284.17|282.17|284.28|282.28|284.28|282.28|283.83|281.83|0
1708345200000|2024-02-19 12:20:00|284.17|282.17|283.15|281.15|284.51|282.51|283.15|281.15|0
1708345500000|2024-02-19 12:25:00|282.93|280.93|283.38|281.38|283.38|281.38|282.93|280.93|0
1708345800000|2024-02-19 12:30:00|283.15|281.15|283.82|281.82|283.82|281.82|282.92|280.92|0
1708346100000|2024-02-19 12:35:00|283.6|281.6|284.05|282.05|284.05|282.05|283.37|281.37|0
1708346400000|2024-02-19 12:40:00|283.93|281.93|284.49|282.49|284.5|282.5|283.82|281.82|0
1708346700000|2024-02-19 12:45:00|284.72|282.72|284.49|282.49|284.72|282.72|283.82|281.82|0
1708347000000|2024-02-19 12:50:00|284.72|282.72|284.26|282.26|284.72|282.72|283.36|281.36|0
1708347300000|2024-02-19 12:55:00|284.15|282.15|284.49|282.49|284.71|282.71|284.04|282.04|0
1708347600000|2024-02-19 13:00:00|284.26|282.26|283.58|281.58|284.49|282.49|283.13|281.13|0
1708347900000|2024-02-19 13:05:00|283.36|281.36|284.26|282.26|284.26|282.26|282.91|280.91|0
1708348200000|2024-02-19 13:10:00|284.36|282.36|285.16|283.16|285.16|283.16|284.26|282.26|0
1708348500000|2024-02-19 13:15:00|285.38|283.38|285.6|283.6|285.83|283.83|285.15|283.15|0
1708348800000|2024-02-19 13:20:00|285.83|283.83|286.28|284.28|286.51|284.51|285.38|283.38|0
1708349100000|2024-02-19 13:25:00|286.51|284.51|286.28|284.28|286.51|284.51|285.93|283.93|0
1708349400000|2024-02-19 13:30:00|286.5|284.5|286.5|284.5|286.73|284.73|286.27|284.27|0
1708349700000|2024-02-19 13:35:00|286.27|284.27|285.82|283.82|286.5|284.5|285.82|283.82|0
1708350000000|2024-02-19 13:40:00|285.7|283.7|284.91|282.91|285.7|283.7|284.69|282.69|0
1708350300000|2024-02-19 13:45:00|284.69|282.69|284.91|282.91|285.37|283.37|284.69|282.69|0
1708350600000|2024-02-19 13:50:00|285.02|283.02|285.36|283.36|285.36|283.36|284.91|282.91|0
1708350900000|2024-02-19 13:55:00|285.59|283.59|285.81|283.81|285.81|283.81|284.91|282.91|0
1708351200000|2024-02-19 14:00:00|286.04|284.04|285.13|283.13|286.26|284.26|285.13|283.13|0
1708351500000|2024-02-19 14:05:00|285.36|283.36|285.13|283.13|285.36|283.36|284.9|282.9|0
1708351800000|2024-02-19 14:10:00|285.01|283.01|285.91|283.91|286.26|284.26|285.01|283.01|0
1708352100000|2024-02-19 14:15:00|286.03|284.03|286.25|284.25|286.48|284.48|286.03|284.03|0
1708352400000|2024-02-19 14:20:00|286.36|284.36|286.7|284.7|286.7|284.7|286.25|284.25|0
1708352700000|2024-02-19 14:25:00|286.58|284.58|286.92|284.92|286.93|284.93|286.47|284.47|0
1708353000000|2024-02-19 14:30:00|287.15|285.15|287.37|285.37|288.05|286.05|286.7|284.7|0
1708353300000|2024-02-19 14:35:00|287.15|285.15|288.05|286.05|288.5|286.5|287.15|285.15|0
1708353600000|2024-02-19 14:40:00|288.28|286.28|288.95|286.95|289.18|287.18|288.28|286.28|0
1708353900000|2024-02-19 14:45:00|288.84|286.84|289.4|287.4|289.4|287.4|288.27|286.27|0
1708354200000|2024-02-19 14:50:00|289.18|287.18|288.5|286.5|289.4|287.4|288.5|286.5|0
1708354500000|2024-02-19 14:55:00|288.72|286.72|288.49|286.49|288.72|286.72|288.27|286.27|0
1708354800000|2024-02-19 15:00:00|288.27|286.27|288.72|286.72|288.83|286.83|287.81|285.81|0
1708355100000|2024-02-19 15:05:00|288.94|286.94|288.26|286.26|288.94|286.94|287.81|285.81|0
1708355400000|2024-02-19 15:10:00|288.14|286.14|287.52|285.52|288.26|286.26|287.52|285.52|0
1708355700000|2024-02-19 15:15:00|287.29|285.29|286.49|284.49|287.52|285.52|286.16|284.16|0
1708356000000|2024-02-19 15:20:00|286.38|284.38|286.38|284.38|286.61|284.61|286.15|284.15|0
1708356300000|2024-02-19 15:25:00|286.15|284.15|286.6|284.6|286.6|284.6|285.48|283.48|0
1708356600000|2024-02-19 15:30:00|286.38|284.38|286.38|284.38|286.6|284.6|286.15|284.15|0
1708356900000|2024-02-19 15:35:00|286.15|284.15|287.05|285.05|287.05|285.05|286.15|284.15|0
1708357200000|2024-02-19 15:40:00|286.83|284.83|285.92|283.92|286.83|284.83|285.92|283.92|0
1708357500000|2024-02-19 15:45:00|285.8|283.8|284.79|282.79|286.14|284.14|284.79|282.79|0
1708357800000|2024-02-19 15:50:00|284.67|282.67|284.78|282.78|285.01|283.01|284.56|282.56|0
1708358100000|2024-02-19 15:55:00|285.01|283.01|284.78|282.78|285.01|283.01|284.78|282.78|0
1708358400000|2024-02-19 16:00:00|285.23|283.23|285.68|283.68|285.68|283.68|284.78|282.78|0
1708358700000|2024-02-19 16:05:00|285.46|283.46|284.55|282.55|285.46|283.46|284.32|282.32|0
1708359000000|2024-02-19 16:10:00|284.32|282.32|284.55|282.55|285.23|283.23|284.32|282.32|0
1708359300000|2024-02-19 16:15:00|284.77|282.77|285|283|285.45|283.45|284.77|282.77|0
1708359600000|2024-02-19 16:20:00|285.22|283.22|285.22|283.22|285.45|283.45|285|283|0
1708359900000|2024-02-19 16:25:00|285.1|283.1|284.99|282.99|285.22|283.22|284.77|282.77|0
1708360200000|2024-02-19 16:30:00|285.22|283.22|285.21|283.21|285.44|283.44|284.99|282.99|0
1708360500000|2024-02-19 16:35:00|284.99|282.99|285.66|283.66|285.89|283.89|284.76|282.76|0
1708360800000|2024-02-19 16:40:00|285.55|283.55|285.43|283.43|285.66|283.66|285.21|283.21|0
1708361100000|2024-02-19 16:45:00|285.66|283.66|285.66|283.66|285.89|283.89|285.43|283.43|0
1708361400000|2024-02-19 16:50:00|285.77|283.77|285.66|283.66|285.88|283.88|285.43|283.43|0
1708361700000|2024-02-19 16:55:00|285.88|283.88|286.11|284.11|286.33|284.33|285.66|283.66|0
1708362000000|2024-02-19 17:00:00|286.21|284.21|285.65|283.65|286.33|284.33|285.53|283.53|0
1708362300000|2024-02-19 17:05:00|285.42|283.42|285.2|283.2|285.65|283.65|285.2|283.2|0
1708362600000|2024-02-19 17:10:00|285.42|283.42|285.42|283.42|285.42|283.42|285.19|283.19|0
1708362900000|2024-02-19 17:15:00|285.3|283.3|285.42|283.42|285.64|283.64|285.3|283.3|0
1708363200000|2024-02-19 17:20:00|285.3|283.3|284.96|282.96|285.42|283.42|284.74|282.74|0
1708363500000|2024-02-19 17:25:00|285.19|283.19|285.64|283.64|285.64|283.64|284.96|282.96|0
1708363800000|2024-02-19 17:30:00|285.86|283.86|285.97|283.97|286.32|284.32|285.64|283.64|0
1708364100000|2024-02-19 17:35:00|286.09|284.09|285.86|283.86|286.09|284.09|285.63|283.63|0
1708364400000|2024-02-19 17:40:00|285.97|283.97|286.08|284.08|286.31|284.31|285.86|283.86|0
1708364700000|2024-02-19 17:45:00|286.31|284.31|286.76|284.76|286.76|284.76|286.31|284.31|0
1708365000000|2024-02-19 17:50:00|286.64|284.64|286.76|284.76|286.76|284.76|286.53|284.53|0
1708365300000|2024-02-19 17:55:00|286.98|284.98|285.85|283.85|286.98|284.98|285.4|283.4|0
1708365600000|2024-02-19 18:00:00|285.62|283.62|285.63|283.63|285.73|283.73|285.62|283.62|0
1708366200000|2024-02-19 18:10:00|285.62|283.62|285.62|283.62|285.62|283.62|285.62|283.62|0
1708367400000|2024-02-19 18:30:00|285.61|283.61|285.61|283.61|285.61|283.61|285.61|283.61|0
1708368600000|2024-02-19 18:50:00|285.6|283.6|285.6|283.6|285.6|283.6|285.6|283.6|0
1708369500000|2024-02-19 19:05:00|285.59|283.59|285.59|283.59|285.59|283.59|285.59|283.59|0
1708370700000|2024-02-19 19:25:00|285.58|283.58|285.58|283.58|285.58|283.58|285.58|283.58|0
1708371300000|2024-02-19 19:35:00|286.44|284.44|286.44|284.44|286.44|284.44|286.44|284.44|0
1708371900000|2024-02-19 19:45:00|286.43|284.43|286.43|284.43|286.43|284.43|286.43|284.43|0
1708372500000|2024-02-19 19:55:00|286|284|286.43|284.43|286.43|284.43|285.99|283.99|0
1708373100000|2024-02-19 20:05:00|285.99|283.99|286.42|284.42|286.43|284.43|285.99|283.99|0
1708373400000|2024-02-19 20:10:00|285.99|283.99|286.42|284.42|286.42|284.42|285.99|283.99|0
1708373700000|2024-02-19 20:15:00|285.99|283.99|286.42|284.42|286.42|284.42|285.99|283.99|0
1708374300000|2024-02-19 20:25:00|286.41|284.41|287.28|285.28|287.28|285.28|286.41|284.41|0
1708375500000|2024-02-19 20:45:00|286.84|284.84|287.27|285.27|287.27|285.27|286.84|284.84|0
1708375800000|2024-02-19 20:50:00|286.84|284.84|287.27|285.27|287.27|285.27|286.84|284.84|0
1708376100000|2024-02-19 20:55:00|286.83|284.83|286.4|284.4|287.27|285.27|286.4|284.4|0
1708376700000|2024-02-19 21:05:00|286.39|284.39|286.39|284.39|286.39|284.39|286.39|284.39|0
1708377300000|2024-02-19 21:15:00|286.49|284.29|286.49|284.29|286.49|284.29|286.49|284.29|0
1708377600000|2024-02-19 21:20:00|286.48|284.28|286.48|284.28|286.48|284.28|286.48|284.28|0
1708377900000|2024-02-19 21:25:00|286.71|284.51|286.71|284.51|286.71|284.51|286.71|284.51|0
1708378500000|2024-02-19 21:35:00|286.7|284.5|286.7|284.5|286.7|284.5|286.7|284.5|0
1708379700000|2024-02-19 21:55:00|286.69|284.49|286.24|284.04|286.69|284.49|286.24|284.04|0
1708380600000|2024-02-19 22:10:00|286.23|284.03|286.23|284.03|286.23|284.03|286.23|284.03|0
1708381500000|2024-02-19 22:25:00|286.22|284.02|286.22|284.02|286.22|284.02|286.22|284.02|0
1708382700000|2024-02-19 22:45:00|286.21|284.01|286.21|284.01|286.21|284.01|286.21|284.01|0
1708383600000|2024-02-19 23:00:00|285.67|283.47|284.88|282.68|285.67|283.47|284.21|282.01|0
1708383900000|2024-02-19 23:05:00|284.99|282.79|284.66|282.46|285.11|282.91|283.98|281.78|0
1708384200000|2024-02-19 23:10:00|284.2|282|281.04|278.84|284.2|282|280.37|278.17|0
1708384500000|2024-02-19 23:15:00|280.59|278.39|280.81|278.61|281.04|278.84|279.91|277.71|0
1708384800000|2024-02-19 23:20:00|280.59|278.39|280.58|278.38|280.81|278.61|280.14|277.94|0
1708385100000|2024-02-19 23:25:00|280.81|278.61|279.34|277.14|280.81|278.61|279.23|277.03|0
1708385400000|2024-02-19 23:30:00|279.46|277.26|277.65|275.45|279.9|277.7|277.65|275.45|0
1708385700000|2024-02-19 23:35:00|277.88|275.68|277.98|275.78|278.55|276.35|277.43|275.23|0
1708386000000|2024-02-19 23:40:00|277.88|275.68|278.55|276.35|278.55|276.35|276.98|274.78|0
1708386300000|2024-02-19 23:45:00|278.32|276.12|277.65|275.45|278.32|276.12|277.08|274.88|0
1708386600000|2024-02-19 23:50:00|277.42|275.22|276.3|274.1|277.42|275.22|275.4|273.2|0
1708386900000|2024-02-19 23:55:00|276.29|274.09|277.19|274.99|277.42|275.22|276.07|273.87|0
1708387200000|2024-02-20 00:00:00|276.97|274.77|276.51|274.31|277.41|275.21|275.84|273.64|0
1708387500000|2024-02-20 00:05:00|276.07|273.87|276.51|274.31|276.74|274.54|275.62|273.42|0
1708387800000|2024-02-20 00:10:00|276.29|274.09|276.28|274.08|277.18|274.98|276.06|273.86|0
1708388100000|2024-02-20 00:15:00|276.51|274.31|276.51|274.31|276.96|274.76|276.51|274.31|0
1708388400000|2024-02-20 00:20:00|276.73|274.53|274.04|271.84|276.73|274.53|273.59|271.39|0
1708388700000|2024-02-20 00:25:00|273.81|271.61|275.49|273.29|275.6|273.4|273.59|271.39|0
1708389000000|2024-02-20 00:30:00|275.38|273.18|275.82|273.62|276.5|274.3|275.38|273.18|0
1708389300000|2024-02-20 00:35:00|275.93|273.73|275.71|273.51|276.05|273.85|275.38|273.18|0
1708389600000|2024-02-20 00:40:00|275.6|273.4|275.37|273.17|276.05|273.85|274.7|272.5|0
1708389900000|2024-02-20 00:45:00|275.59|273.39|275.14|272.94|275.59|273.39|274.92|272.72|0
1708390200000|2024-02-20 00:50:00|275.37|273.17|275.37|273.17|275.59|273.39|275.03|272.83|0
1708390500000|2024-02-20 00:55:00|275.47|273.27|276.48|274.28|276.48|274.28|275.47|273.27|0
1708390800000|2024-02-20 01:00:00|276.26|274.06|276.48|274.28|276.48|274.28|276.03|273.83|0
1708391100000|2024-02-20 01:05:00|276.26|274.06|275.69|273.49|276.26|274.06|275.58|273.38|0
1708391400000|2024-02-20 01:10:00|275.81|273.61|275.58|273.38|276.25|274.05|275.58|273.38|0
1708391700000|2024-02-20 01:15:00|275.7|273.7|277.27|275.27|277.27|275.27|275.48|273.48|0
1708392000000|2024-02-20 01:20:00|277.5|275.5|278.17|276.17|278.39|276.39|277.5|275.5|0
1708392300000|2024-02-20 01:25:00|278.05|276.05|279.07|277.07|279.07|277.07|277.72|275.72|0
1708392600000|2024-02-20 01:30:00|278.62|276.62|275.92|273.92|278.62|276.62|275.69|273.69|0
1708392900000|2024-02-20 01:35:00|275.69|273.69|275.35|273.35|276.36|274.36|275.02|273.02|0
1708393200000|2024-02-20 01:40:00|275.24|273.24|274.12|272.12|275.24|273.24|273.45|271.45|0
1708393500000|2024-02-20 01:45:00|273.89|271.89|270.22|268.22|273.89|271.89|268.66|266.66|0
1708393800000|2024-02-20 01:50:00|269.77|267.77|269.77|267.77|269.99|267.99|268.43|266.43|0
1708394100000|2024-02-20 01:55:00|269.54|267.54|265.98|263.98|269.77|267.77|265.76|263.76|0
1708394400000|2024-02-20 02:00:00|265.76|263.76|265.75|263.75|266.42|264.42|264.42|262.42|0
1708394700000|2024-02-20 02:05:00|265.09|263.09|266.64|264.64|266.86|264.86|264.64|262.64|0
1708395000000|2024-02-20 02:10:00|266.2|264.2|268.2|266.2|268.64|266.64|266.2|264.2|0
1708395300000|2024-02-20 02:15:00|267.97|265.97|267.75|265.75|268.2|266.2|267.08|265.08|0
1708395600000|2024-02-20 02:20:00|267.63|265.63|265.96|263.96|267.63|265.63|265.52|263.52|0
1708395900000|2024-02-20 02:25:00|266.07|264.07|266.18|264.18|266.85|264.85|265.85|263.85|0
1708396200000|2024-02-20 02:30:00|266.41|264.41|267.07|265.07|267.3|265.3|266.18|264.18|0
1708396500000|2024-02-20 02:35:00|266.85|264.85|267.07|265.07|267.29|265.29|266.85|264.85|0
1708396800000|2024-02-20 02:40:00|266.85|264.85|268.18|266.18|268.18|266.18|266.73|264.73|0
1708397100000|2024-02-20 02:45:00|267.96|265.96|266.84|264.84|268.18|266.18|266.62|264.62|0
1708397400000|2024-02-20 02:50:00|267.06|265.06|267.06|265.06|267.28|265.28|266.62|264.62|0
1708397700000|2024-02-20 02:55:00|266.84|264.84|267.28|265.28|267.5|265.5|266.84|264.84|0
1708398000000|2024-02-20 03:00:00|267.72|265.72|267.28|265.28|267.95|265.95|266.83|264.83|0
1708398300000|2024-02-20 03:05:00|267.16|265.16|266.94|264.94|267.72|265.72|266.94|264.94|0
1708398600000|2024-02-20 03:10:00|267.05|265.05|266.16|264.16|267.05|265.05|266.04|264.04|0
1708398900000|2024-02-20 03:15:00|266.38|264.38|266.71|264.71|266.82|264.82|266.16|264.16|0
1708399200000|2024-02-20 03:20:00|266.82|264.82|266.15|264.15|266.82|264.82|265.93|263.93|0
1708399500000|2024-02-20 03:25:00|266.37|264.37|266.59|264.59|266.59|264.59|265.93|263.93|0
1708399800000|2024-02-20 03:30:00|266.37|264.37|267.04|265.04|267.26|265.26|266.37|264.37|0
1708400100000|2024-02-20 03:35:00|266.81|264.81|266.81|264.81|267.04|265.04|266.59|264.59|0
1708400400000|2024-02-20 03:40:00|266.69|264.69|266.36|264.36|266.81|264.81|266.14|264.14|0
1708400700000|2024-02-20 03:45:00|266.14|264.14|266.36|264.36|266.36|264.36|265.92|263.92|0
1708401000000|2024-02-20 03:50:00|266.58|264.58|267.13|265.13|267.25|265.25|266.58|264.58|0
1708401300000|2024-02-20 03:55:00|267.25|265.25|267.02|265.02|267.25|265.25|266.8|264.8|0
1708401600000|2024-02-20 04:00:00|267.24|265.24|267.24|265.24|267.24|265.24|267.02|265.02|0
1708401900000|2024-02-20 04:05:00|267.46|265.46|267.91|265.91|267.91|265.91|267.24|265.24|0
1708402200000|2024-02-20 04:10:00|268.13|266.13|268.35|266.35|268.35|266.35|267.46|265.46|0
1708402500000|2024-02-20 04:15:00|268.57|266.57|268.79|266.79|269.91|267.91|268.57|266.57|0
1708402800000|2024-02-20 04:20:00|268.57|266.57|267.68|265.68|268.79|266.79|267.45|265.45|0
1708403100000|2024-02-20 04:25:00|267.45|265.45|267.45|265.45|267.45|265.45|266.56|264.56|0
1708403400000|2024-02-20 04:30:00|267.23|265.23|267.67|265.67|267.89|265.89|267|265|0
1708403700000|2024-02-20 04:35:00|267.45|265.45|267.67|265.67|267.89|265.89|267.45|265.45|0
1708404000000|2024-02-20 04:40:00|267.44|265.44|267.44|265.44|267.67|265.67|267|265|0
1708404300000|2024-02-20 04:45:00|267.55|265.55|267.22|265.22|267.66|265.66|267.22|265.22|0
1708404600000|2024-02-20 04:50:00|267.44|265.44|267.88|265.88|268.1|266.1|267.44|265.44|0
1708404900000|2024-02-20 04:55:00|267.66|265.66|267.54|265.54|267.88|265.88|267.21|265.21|0
1708405200000|2024-02-20 05:00:00|267.66|265.66|268.32|266.32|268.32|266.32|267.43|265.43|0
1708405500000|2024-02-20 05:05:00|268.1|266.1|267.87|265.87|268.54|266.54|267.65|265.65|0
1708405800000|2024-02-20 05:10:00|268.1|266.1|267.2|265.2|268.32|266.32|267.2|265.2|0
1708406100000|2024-02-20 05:15:00|267.42|265.42|267.64|265.64|268.09|266.09|267.42|265.42|0
1708406400000|2024-02-20 05:20:00|267.87|265.87|267.75|265.75|268.09|266.09|267.64|265.64|0
1708406700000|2024-02-20 05:25:00|267.64|265.64|267.42|265.42|267.86|265.86|267.19|265.19|0
1708407000000|2024-02-20 05:30:00|267.64|265.64|266.52|264.52|267.86|265.86|266.3|264.3|0
1708407300000|2024-02-20 05:35:00|266.3|264.3|266.3|264.3|266.52|264.52|265.19|263.19|0
1708407600000|2024-02-20 05:40:00|266.52|264.52|266.52|264.52|266.96|264.96|266.3|264.3|0
1708407900000|2024-02-20 05:45:00|266.74|264.74|267.63|265.63|267.63|265.63|266.52|264.52|0
1708408200000|2024-02-20 05:50:00|267.85|265.85|267.85|265.85|268.3|266.3|267.63|265.63|0
1708408500000|2024-02-20 05:55:00|268.07|266.07|268.29|266.29|268.29|266.29|267.62|265.62|0
1708408800000|2024-02-20 06:00:00|268.07|266.07|268.06|266.06|268.73|266.73|268.06|266.06|0
1708409100000|2024-02-20 06:05:00|267.95|265.95|268.95|266.95|269.18|267.18|267.84|265.84|0
1708409400000|2024-02-20 06:10:00|269.18|267.18|269.4|267.4|269.4|267.4|268.73|266.73|0
1708409700000|2024-02-20 06:15:00|269.84|267.84|270.51|268.51|270.96|268.96|269.4|267.4|0
1708410000000|2024-02-20 06:20:00|270.74|268.74|270.29|268.29|270.74|268.74|270.06|268.06|0
1708410300000|2024-02-20 06:25:00|270.06|268.06|271.18|269.18|271.18|269.18|270.06|268.06|0
1708410600000|2024-02-20 06:30:00|271.06|269.06|270.95|268.95|272.07|270.07|270.95|268.95|0
1708410900000|2024-02-20 06:35:00|271.17|269.17|270.72|268.72|271.17|269.17|270.5|268.5|0
1708411200000|2024-02-20 06:40:00|270.95|268.95|270.95|268.95|271.17|269.17|270.95|268.95|0
1708411500000|2024-02-20 06:45:00|270.72|268.72|269.82|267.82|270.72|268.72|269.82|267.82|0
1708411800000|2024-02-20 06:50:00|269.71|267.71|270.47|268.47|270.57|268.57|269.15|267.15|0
1708412100000|2024-02-20 06:55:00|270.36|268.36|270.47|268.47|270.92|268.92|270.03|268.03|0
1708412400000|2024-02-20 07:00:00|270.69|268.69|270.47|268.47|271.14|269.14|269.91|267.91|0
1708412700000|2024-02-20 07:05:00|270.25|268.25|270.02|268.02|270.47|268.47|269.13|267.13|0
1708413000000|2024-02-20 07:10:00|269.9|267.9|272.04|270.04|272.04|270.04|269.8|267.8|0
1708413300000|2024-02-20 07:15:00|272.26|270.26|273.82|271.82|274.05|272.05|272.26|270.26|0
1708413600000|2024-02-20 07:20:00|273.71|271.71|272.7|270.7|274.05|272.05|272.26|270.26|0
1708413900000|2024-02-20 07:25:00|272.93|270.93|271.59|269.59|273.37|271.37|271.36|269.36|0
1708414200000|2024-02-20 07:30:00|271.81|269.81|271.14|269.14|272.36|270.36|271.14|269.14|0
1708414500000|2024-02-20 07:35:00|270.91|268.91|271.8|269.8|272.25|270.25|270.91|268.91|0
1708414800000|2024-02-20 07:40:00|271.69|269.69|271.8|269.8|272.47|270.47|271.13|269.13|0
1708415100000|2024-02-20 07:45:00|272.02|270.02|272.24|270.24|272.47|270.47|271.8|269.8|0
1708415400000|2024-02-20 07:50:00|272.35|270.35|274.25|272.25|274.25|272.25|272.24|270.24|0
1708415700000|2024-02-20 07:55:00|274.03|272.03|272.91|270.91|274.25|272.25|272.79|270.79|0
1708416000000|2024-02-20 08:00:00|272.24|270.24|274.13|272.13|274.13|272.13|272.01|270.01|0
1708416300000|2024-02-20 08:05:00|274.02|272.02|272.12|270.12|274.47|272.47|272.01|270.01|0
1708416600000|2024-02-20 08:10:00|272.01|270.01|272.45|270.45|272.45|270.45|270.67|268.67|0
1708416900000|2024-02-20 08:15:00|272.34|270.34|269.11|267.11|272.67|270.67|268.89|266.89|0
1708417200000|2024-02-20 08:20:00|269.33|267.33|264.62|262.62|269.33|267.33|263.18|261.18|0
1708417500000|2024-02-20 08:25:00|264.4|262.4|265.51|263.51|265.73|263.73|263.29|261.29|0
1708417800000|2024-02-20 08:30:00|265.61|263.61|266.39|264.39|266.39|264.39|264.73|262.73|0
1708418100000|2024-02-20 08:35:00|266.61|264.61|269.06|267.06|269.06|267.06|266.17|264.17|0
1708418400000|2024-02-20 08:40:00|269.28|267.28|268.61|266.61|269.72|267.72|268.17|266.17|0
1708418700000|2024-02-20 08:45:00|268.39|266.39|269.83|267.83|270.17|268.17|268.39|266.39|0
1708419000000|2024-02-20 08:50:00|269.72|267.72|269.72|267.72|270.16|268.16|268.61|266.61|0
1708419300000|2024-02-20 08:55:00|269.49|267.49|269.94|267.94|270.83|268.83|269.49|267.49|0
1708419600000|2024-02-20 09:00:00|270.16|268.16|271.72|269.72|272.72|270.72|269.94|267.94|0
1708419900000|2024-02-20 09:05:00|271.5|269.5|271.05|269.05|272.39|270.39|271.05|269.05|0
1708420200000|2024-02-20 09:10:00|270.82|268.82|271.49|269.49|272.16|270.16|270.6|268.6|0
1708420500000|2024-02-20 09:15:00|272.16|270.16|272.38|270.38|274.17|272.17|271.27|269.27|0
1708420800000|2024-02-20 09:20:00|272.6|270.6|269.7|267.7|272.94|270.94|269.7|267.7|0
1708421100000|2024-02-20 09:25:00|269.25|267.25|267.8|265.8|269.25|267.25|267.47|265.47|0
1708421400000|2024-02-20 09:30:00|267.69|265.69|266.36|264.36|268.14|266.14|266.13|264.13|0
1708421700000|2024-02-20 09:35:00|266.13|264.13|267.02|265.02|267.02|265.02|265.24|263.24|0
1708422000000|2024-02-20 09:40:00|267.24|265.24|267.91|265.91|268.24|266.24|266.8|264.8|0
1708422300000|2024-02-20 09:45:00|267.68|265.68|268.13|266.13|268.79|266.79|267.46|265.46|0
1708422600000|2024-02-20 09:50:00|267.9|265.9|269.26|267.26|269.26|267.26|267.46|265.46|0
1708422900000|2024-02-20 09:55:00|269.03|267.03|268.14|266.14|269.92|267.92|268.03|266.03|0
1708423200000|2024-02-20 10:00:00|267.92|265.92|264.74|262.74|268.14|266.14|264.52|262.52|0
1708423500000|2024-02-20 10:05:00|264.52|262.52|261.86|259.86|264.74|262.74|261.42|259.42|0
1708423800000|2024-02-20 10:10:00|261.64|259.64|263.41|261.41|264.96|262.96|261.64|259.64|0
1708424100000|2024-02-20 10:15:00|263.19|261.19|263.41|261.41|263.63|261.63|262.08|260.08|0
1708424400000|2024-02-20 10:20:00|263.85|261.85|261.86|259.86|263.85|261.85|261.41|259.41|0
1708424700000|2024-02-20 10:25:00|262.08|260.08|263.4|261.4|264.51|262.51|262.08|260.08|0
1708425000000|2024-02-20 10:30:00|263.18|261.18|262.95|260.95|263.62|261.62|262.73|260.73|0
1708425300000|2024-02-20 10:35:00|263.17|261.17|265.16|263.16|265.16|263.16|262.95|260.95|0
1708425600000|2024-02-20 10:40:00|265.39|263.39|264.27|262.27|265.61|263.61|263.83|261.83|0
1708425900000|2024-02-20 10:45:00|263.83|261.83|264.8|262.8|265.16|263.16|263.83|261.83|0
1708426200000|2024-02-20 10:50:00|265.03|263.03|263.03|261.03|265.03|263.03|263.03|261.03|0
1708426500000|2024-02-20 10:55:00|263.25|261.25|262.8|260.8|264.36|262.36|262.14|260.14|0
1708426800000|2024-02-20 11:00:00|263.02|261.02|259.7|257.7|263.24|261.24|258.16|256.16|0
1708427100000|2024-02-20 11:05:00|259.92|257.92|261.25|259.25|261.47|259.47|259.7|257.7|0
1708427400000|2024-02-20 11:10:00|261.13|259.13|262.35|260.35|263.01|261.01|260.8|258.8|0
1708427700000|2024-02-20 11:15:00|262.57|260.57|261.46|259.46|262.57|260.57|261.02|259.02|0
1708428000000|2024-02-20 11:20:00|261.68|259.68|261.34|259.34|263.01|261.01|261.24|259.24|0
1708428300000|2024-02-20 11:25:00|261.46|259.46|261.87|259.87|262.12|260.12|261.43|259.43|0
1708428600000|2024-02-20 11:30:00|261.65|259.65|262.31|260.31|263.87|261.87|261.65|259.65|0
1708428900000|2024-02-20 11:35:00|262.2|260.2|263.86|261.86|263.86|261.86|261.75|259.75|0
1708429200000|2024-02-20 11:40:00|263.97|261.97|264.31|262.31|265.42|263.42|263.97|261.97|0
1708429500000|2024-02-20 11:45:00|264.3|262.3|265.52|263.52|265.64|263.64|264.08|262.08|0
1708429800000|2024-02-20 11:50:00|265.64|263.64|265.41|263.41|265.64|263.64|264.75|262.75|0
1708430100000|2024-02-20 11:55:00|265.3|263.3|266.3|264.3|266.52|264.52|264.97|262.97|0
1708430400000|2024-02-20 12:00:00|266.75|264.75|266.74|264.74|267.41|265.41|263.63|261.63|0
1708430700000|2024-02-20 12:05:00|266.52|264.52|267.41|265.41|267.41|265.41|266.3|264.3|0
1708431000000|2024-02-20 12:10:00|267.63|265.63|268.75|266.75|268.97|266.97|267.41|265.41|0
1708431300000|2024-02-20 12:15:00|268.52|266.52|266.96|264.96|268.75|266.75|266.51|264.51|0
1708431600000|2024-02-20 12:20:00|267.18|265.18|268.29|266.29|268.74|266.74|266.96|264.96|0
1708431900000|2024-02-20 12:25:00|268.52|266.52|269.19|267.19|269.19|267.19|268.07|266.07|0
1708432200000|2024-02-20 12:30:00|268.74|266.74|268.29|266.29|269.18|267.18|268.29|266.29|0
1708432500000|2024-02-20 12:35:00|268.51|266.51|268.96|266.96|269.29|267.29|268.29|266.29|0
1708432800000|2024-02-20 12:40:00|268.73|266.73|267.39|265.39|268.84|266.84|267.39|265.39|0
1708433100000|2024-02-20 12:45:00|267.5|265.5|265.16|263.16|267.5|265.5|264.71|262.71|0
1708433400000|2024-02-20 12:50:00|265.38|263.38|265.82|263.82|266.72|264.72|264.71|262.71|0
1708433700000|2024-02-20 12:55:00|265.93|263.93|266.04|264.04|266.49|264.49|265.38|263.38|0
1708434000000|2024-02-20 13:00:00|266.27|264.27|265.59|263.59|266.93|264.93|265.59|263.59|0
1708434300000|2024-02-20 13:05:00|265.82|263.82|265.37|263.37|266.93|264.93|264.93|262.93|0
1708434600000|2024-02-20 13:10:00|265.15|263.15|268.49|266.49|268.49|266.49|265.15|263.15|0
1708434900000|2024-02-20 13:15:00|268.27|266.27|265.36|263.36|268.49|266.49|265.36|263.36|0
1708435200000|2024-02-20 13:20:00|265.14|263.14|264.02|262.02|265.36|263.36|263.14|261.14|0
1708435500000|2024-02-20 13:25:00|264.25|262.25|264.47|262.47|265.58|263.58|263.8|261.8|0
1708435800000|2024-02-20 13:30:00|264.91|262.91|264.02|262.02|266.69|264.69|263.8|261.8|0
1708436100000|2024-02-20 13:35:00|263.8|261.8|265.46|263.46|265.57|263.57|262.46|260.46|0
1708436400000|2024-02-20 13:40:00|265.57|263.57|267.8|265.8|269.37|267.37|265.57|263.57|0
1708436700000|2024-02-20 13:45:00|268.25|266.25|266.24|264.24|268.47|266.47|266.01|264.01|0
1708437000000|2024-02-20 13:50:00|266.01|264.01|266.68|264.68|266.68|264.68|264.01|262.01|0
1708437300000|2024-02-20 13:55:00|266.46|264.46|264.89|262.89|266.46|264.46|264.23|262.23|0
1708437600000|2024-02-20 14:00:00|265.12|263.12|264.45|262.45|265.34|263.34|263.56|261.56|0
1708437900000|2024-02-20 14:05:00|264.33|262.33|263.78|261.78|264.89|262.89|262.89|260.89|0
1708438200000|2024-02-20 14:10:00|263.55|261.55|265.11|263.11|265.11|263.11|263.55|261.55|0
1708438500000|2024-02-20 14:15:00|264.99|262.99|264.88|262.88|266|264|264.88|262.88|0
1708438800000|2024-02-20 14:20:00|264.66|262.66|263.77|261.77|265.11|263.11|262.88|260.88|0
1708439100000|2024-02-20 14:25:00|263.54|261.54|263.99|261.99|264.43|262.43|261.77|259.77|0
1708439400000|2024-02-20 14:30:00|264.21|262.21|268.97|266.97|270.31|268.31|264.21|262.21|0
1708439700000|2024-02-20 14:35:00|269.64|267.64|260.75|258.75|269.86|267.86|260.08|258.08|0
1708440000000|2024-02-20 14:40:00|260.52|258.52|256.11|254.11|260.52|258.52|253.48|251.48|0
1708440300000|2024-02-20 14:45:00|255.67|253.67|255.67|253.67|257.21|255.21|253.91|251.91|0
1708440600000|2024-02-20 14:50:00|255.23|253.23|255.29|253.29|255.95|253.95|251.28|249.28|0
1708440900000|2024-02-20 14:55:00|255.51|253.51|255.28|253.28|258.37|256.37|255.06|253.06|0
1708441200000|2024-02-20 15:00:00|255.06|253.06|252.91|250.91|255.72|253.72|250.89|248.89|0
1708441500000|2024-02-20 15:05:00|252.8|250.8|253.02|251.02|254.77|252.77|252.36|250.36|0
1708441800000|2024-02-20 15:10:00|253.67|251.67|249.3|247.3|253.89|251.89|248.43|246.43|0
1708442100000|2024-02-20 15:15:00|249.74|247.74|251.26|249.26|253.45|251.45|248.65|246.65|0
1708442400000|2024-02-20 15:20:00|250.83|248.83|251.7|249.7|252.79|250.79|249.73|247.73|0
1708442700000|2024-02-20 15:25:00|251.26|249.26|250.99|248.99|255.2|253.2|249.95|247.95|0
1708443000000|2024-02-20 15:30:00|251.21|249.21|248.64|246.64|251.43|249.43|247.34|245.34|0
1708443300000|2024-02-20 15:35:00|249.08|247.08|249.95|247.95|250.39|248.39|248.43|246.43|0
1708443600000|2024-02-20 15:40:00|249.73|247.73|251.7|249.7|253.45|251.45|249.73|247.73|0
1708443900000|2024-02-20 15:45:00|251.48|249.48|254.12|252.12|255.2|253.2|251.48|249.48|0
1708444200000|2024-02-20 15:50:00|253.9|251.9|255.21|253.21|257.64|255.64|253.9|251.9|0
1708444500000|2024-02-20 15:55:00|255.88|253.88|257.86|255.86|257.86|255.86|255.21|253.21|0
1708444800000|2024-02-20 16:00:00|258.08|256.08|258.52|256.52|260.07|258.07|257.42|255.42|0
1708445100000|2024-02-20 16:05:00|258.3|256.3|256.03|254.03|259.19|257.19|256.03|254.03|0
1708445400000|2024-02-20 16:10:00|255.81|253.81|255.15|253.15|256.69|254.69|254.49|252.49|0
1708445700000|2024-02-20 16:15:00|255.37|253.37|255.58|253.58|258.02|256.02|255.15|253.15|0
1708446000000|2024-02-20 16:20:00|255.36|253.36|256.69|254.69|256.69|254.69|254.04|252.04|0
1708446300000|2024-02-20 16:25:00|256.46|254.46|257.12|255.12|257.35|255.35|255.14|253.14|0
1708446600000|2024-02-20 16:30:00|256.9|254.9|251.61|249.61|257.12|255.12|250.74|248.74|0
1708446900000|2024-02-20 16:35:00|251.39|249.39|252.05|250.05|252.93|250.93|250.3|248.3|0
1708447200000|2024-02-20 16:40:00|251.83|249.83|252.93|250.93|253.15|251.15|251.17|249.17|0
1708447500000|2024-02-20 16:45:00|252.71|250.71|252.26|250.26|253.81|251.81|252.04|250.04|0
1708447800000|2024-02-20 16:50:00|252.04|250.04|250.72|248.72|252.7|250.7|250.72|248.72|0
1708448100000|2024-02-20 16:55:00|250.83|248.83|246.34|244.34|250.83|248.83|246.13|244.13|0
1708448400000|2024-02-20 17:00:00|246.13|244.13|242.21|240.21|246.56|244.56|241.34|239.34|0
1708448700000|2024-02-20 17:05:00|241.99|239.99|242.2|240.2|242.86|240.86|241.34|239.34|0
1708449000000|2024-02-20 17:10:00|241.99|239.99|241.12|239.12|243.72|241.72|240.68|238.68|0
1708449300000|2024-02-20 17:15:00|241.33|239.33|239.38|237.38|241.55|239.55|238.09|236.09|0
1708449600000|2024-02-20 17:20:00|239.16|237.16|238.3|236.3|241.11|239.11|238.3|236.3|0
1708449900000|2024-02-20 17:25:00|238.51|236.51|240.46|238.46|240.67|238.67|238.3|236.3|0
1708450200000|2024-02-20 17:30:00|240.24|238.24|243.93|241.93|244.14|242.14|240.02|238.02|0
1708450500000|2024-02-20 17:35:00|243.71|241.71|236.13|234.13|243.92|241.92|235.92|233.92|0
1708450800000|2024-02-20 17:40:00|236.35|234.35|242.4|240.4|242.83|240.83|236.35|234.35|0
1708451100000|2024-02-20 17:45:00|242.18|240.18|240.88|238.88|243.92|241.92|240.88|238.88|0
1708451400000|2024-02-20 17:50:00|241.31|239.31|243.48|241.48|244.57|242.57|239.79|237.79|0
1708451700000|2024-02-20 17:55:00|243.69|241.69|244.13|242.13|245.22|243.22|242.82|240.82|0
1708452000000|2024-02-20 18:00:00|244.34|242.34|242.6|240.6|245.21|243.21|241.95|239.95|0
1708452300000|2024-02-20 18:05:00|242.38|240.38|243.68|241.68|244.12|242.12|241.3|239.3|0
1708452600000|2024-02-20 18:10:00|243.25|241.25|243.68|241.68|244.55|242.55|242.6|240.6|0
1708452900000|2024-02-20 18:15:00|243.03|241.03|244.55|242.55|244.55|242.55|239.34|237.34|0
1708453200000|2024-02-20 18:20:00|244.33|242.33|247.16|245.16|248.26|246.26|244.11|242.11|0
1708453500000|2024-02-20 18:25:00|246.94|244.94|241.72|239.72|247.16|245.16|239.98|237.98|0
1708453800000|2024-02-20 18:30:00|241.5|239.5|240.41|238.41|241.93|239.93|238.03|236.03|0
1708454100000|2024-02-20 18:35:00|240.2|238.2|241.06|239.06|241.28|239.28|238.47|236.47|0
1708454400000|2024-02-20 18:40:00|240.84|238.84|245.19|243.19|245.4|243.4|240.41|238.41|0
1708454700000|2024-02-20 18:45:00|244.97|242.97|244.75|242.75|246.28|244.28|244.31|242.31|0
1708455000000|2024-02-20 18:50:00|244.96|242.96|245.4|243.4|247.47|245.47|244.09|242.09|0
1708455300000|2024-02-20 18:55:00|244.96|242.96|247.8|245.8|248.02|246.02|244.96|242.96|0
1708455600000|2024-02-20 19:00:00|247.58|245.58|244.3|242.3|248.45|246.45|244.08|242.08|0
1708455900000|2024-02-20 19:05:00|244.08|242.08|246.7|244.7|246.92|244.92|244.08|242.08|0
1708456200000|2024-02-20 19:10:00|246.48|244.48|244.86|242.86|247.35|245.35|244.86|242.86|0
1708456500000|2024-02-20 19:15:00|245.29|243.29|248.14|246.14|248.8|246.8|241.36|239.36|0
1708456800000|2024-02-20 19:20:00|247.7|245.7|244.19|242.19|247.7|245.7|243.1|241.1|0
1708457100000|2024-02-20 19:25:00|244.41|242.41|248.14|246.14|248.36|246.36|243.32|241.32|0
1708457400000|2024-02-20 19:30:00|248.36|246.36|246.2|244.2|249.01|247.01|245.72|243.72|0
1708457700000|2024-02-20 19:35:00|246.64|244.64|247.13|245.13|247.68|245.68|245.34|243.34|0
1708458000000|2024-02-20 19:40:00|247.35|245.35|248.89|246.89|250.43|248.43|246.91|244.91|0
1708458300000|2024-02-20 19:45:00|248.67|246.67|253.75|251.75|253.75|251.75|248.67|246.67|0
1708458600000|2024-02-20 19:50:00|253.97|251.97|251.86|249.86|255.08|253.08|251.75|249.75|0
1708458900000|2024-02-20 19:55:00|252.2|250.2|254.19|252.19|254.63|252.63|252.2|250.2|0
1708459200000|2024-02-20 20:00:00|254.63|252.63|251.75|249.75|254.85|252.85|250.42|248.42|0
1708459500000|2024-02-20 20:05:00|251.53|249.53|254.63|252.63|254.85|252.85|251.53|249.53|0
1708459800000|2024-02-20 20:10:00|254.85|252.85|253.14|251.14|255.74|253.74|253.14|251.14|0
1708460100000|2024-02-20 20:15:00|252.91|250.91|252.25|250.25|254.68|252.68|252.03|250.03|0
1708460400000|2024-02-20 20:20:00|252.03|250.03|252.03|250.03|254.46|252.46|250.92|248.92|0
1708460700000|2024-02-20 20:25:00|252.25|250.25|254.67|252.67|256|254|252.03|250.03|0
1708461000000|2024-02-20 20:30:00|254.89|252.89|244.12|242.12|255.78|253.78|241.72|239.72|0
1708461300000|2024-02-20 20:35:00|243.68|241.68|244.34|242.34|247.4|245.4|240.85|238.85|0
1708461600000|2024-02-20 20:40:00|243.9|241.9|247.18|245.18|247.84|245.84|243.68|241.68|0
1708461900000|2024-02-20 20:45:00|246.96|244.96|248.71|246.71|250.69|248.69|246.52|244.52|0
1708462200000|2024-02-20 20:50:00|248.38|246.38|249.15|247.15|250.03|248.03|246.3|244.3|0
1708462500000|2024-02-20 20:55:00|249.37|247.37|254.88|252.88|254.88|252.88|246.73|244.73|0
1708462800000|2024-02-20 21:00:00|255.76|253.76|252|250|255.76|253.76|251.78|249.78|0
1708463100000|2024-02-20 21:05:00|252.22|250.22|250.9|248.9|252.22|250.22|250.68|248.68|0
1708463400000|2024-02-20 21:10:00|251.12|249.12|250.45|248.45|251.34|249.34|250.23|248.23|0
1708463700000|2024-02-20 21:15:00|250.77|248.57|250.55|248.35|250.77|248.57|250.22|248.02|0
1708464000000|2024-02-20 21:20:00|250.77|248.57|252.09|249.89|252.09|249.89|250.55|248.35|0
1708464300000|2024-02-20 21:25:00|252.31|250.11|252.53|250.33|252.53|250.33|252.09|249.89|0
1708464600000|2024-02-20 21:30:00|252.31|250.11|253.19|250.99|253.63|251.43|252.19|249.99|0
1708464900000|2024-02-20 21:35:00|253.41|251.21|254.29|252.09|254.29|252.09|253.41|251.21|0
1708465200000|2024-02-20 21:40:00|254.17|251.97|254.51|252.31|254.95|252.75|254.07|251.87|0
1708465500000|2024-02-20 21:45:00|254.73|252.53|254.5|252.3|254.73|252.53|254.06|251.86|0
1708465800000|2024-02-20 21:50:00|254.28|252.08|253.84|251.64|254.5|252.3|253.84|251.64|0
1708466100000|2024-02-20 21:55:00|253.62|251.42|253.28|251.08|253.62|251.42|252.17|249.97|0
1708466400000|2024-02-20 22:00:00|253.15|250.95|252.74|250.54|253.54|251.34|252.7|250.5|0
1708466700000|2024-02-20 22:05:00|252.86|250.66|253.09|250.89|253.09|250.89|252.51|250.31|0
1708467000000|2024-02-20 22:10:00|253.08|250.88|252.54|250.34|253.08|250.88|252.54|250.34|0
1708467300000|2024-02-20 22:15:00|252.5|250.3|252.66|250.46|252.69|250.49|252.46|250.26|0
1708467600000|2024-02-20 22:20:00|252.65|250.45|252.2|250|252.65|250.45|252.2|250|0
1708467900000|2024-02-20 22:25:00|252.17|249.97|251.49|249.29|252.17|249.97|251.49|249.29|0
1708468200000|2024-02-20 22:30:00|251.36|249.16|251.39|249.19|251.56|249.36|251.24|249.04|0
1708468500000|2024-02-20 22:35:00|251.07|248.87|251.32|249.12|251.38|249.18|251.07|248.87|0
1708468800000|2024-02-20 22:40:00|251.35|249.15|251.32|249.12|251.35|249.15|251.32|249.12|0
1708469100000|2024-02-20 22:45:00|251.48|249.28|251.7|249.5|252.09|249.89|251.48|249.28|0
1708469400000|2024-02-20 22:50:00|252.03|249.83|252.03|249.83|252.15|249.95|251.93|249.73|0
1708469700000|2024-02-20 22:55:00|252.09|249.89|252.61|250.41|252.63|250.43|252.03|249.83|0
1708470000000|2024-02-20 23:00:00|253.02|250.82|251.81|249.61|253.02|250.82|250.71|248.51|0
1708470300000|2024-02-20 23:05:00|251.91|249.71|251.81|249.61|252.03|249.83|251.37|249.17|0
1708470600000|2024-02-20 23:10:00|252.03|249.83|252.91|250.71|254.68|252.48|251.8|249.6|0
1708470900000|2024-02-20 23:15:00|252.68|250.48|254.67|252.47|255.22|253.02|252.68|250.48|0
1708471200000|2024-02-20 23:20:00|254.56|252.36|255.55|253.35|255.55|253.35|254.11|251.91|0
1708471500000|2024-02-20 23:25:00|255.33|253.13|255.77|253.57|255.99|253.79|255.11|252.91|0
1708471800000|2024-02-20 23:30:00|255.99|253.79|254.22|252.02|255.99|253.79|254|251.8|0
1708472100000|2024-02-20 23:35:00|254|251.8|252.89|250.69|254.44|252.24|252.89|250.69|0
1708472400000|2024-02-20 23:40:00|253|250.8|252.45|250.25|253|250.8|252.23|250.03|0
1708472700000|2024-02-20 23:45:00|252.23|250.03|251.56|249.36|252.45|250.25|251.34|249.14|0
1708473000000|2024-02-20 23:50:00|251.34|249.14|252|249.8|252.22|250.02|251.34|249.14|0
1708473300000|2024-02-20 23:55:00|251.88|249.68|251.77|249.57|252.44|250.24|251.77|249.57|0
1708473600000|2024-02-21 00:00:00|252|249.8|251.99|249.79|252.22|250.02|250.89|248.69|0
1708473900000|2024-02-21 00:05:00|251.77|249.57|252.65|250.45|253.54|251.34|251.77|249.57|0
1708474200000|2024-02-21 00:10:00|252.76|250.56|252.87|250.67|253.09|250.89|252.53|250.33|0
1708474500000|2024-02-21 00:15:00|253.09|250.89|252.42|250.22|253.09|250.89|252.2|250|0
1708474800000|2024-02-21 00:20:00|252.2|250|253.31|251.11|253.53|251.33|251.76|249.56|0
1708475100000|2024-02-21 00:25:00|253.53|251.33|253.08|250.88|253.97|251.77|252.86|250.66|0
1708475400000|2024-02-21 00:30:00|252.86|250.66|252.42|250.22|252.86|250.66|251.75|249.55|0
1708475700000|2024-02-21 00:35:00|252.19|249.99|251.75|249.55|252.19|249.99|251.75|249.55|0
1708476000000|2024-02-21 00:40:00|251.97|249.77|251.53|249.33|252.19|249.99|251.53|249.33|0
1708476300000|2024-02-21 00:45:00|251.31|249.11|251.3|249.1|251.53|249.33|251.08|248.88|0
1708476600000|2024-02-21 00:50:00|251.08|248.88|250.42|248.22|251.3|249.1|250.2|248|0
1708476900000|2024-02-21 00:55:00|250.64|248.44|248.87|246.67|250.64|248.44|248.66|246.46|0
1708477200000|2024-02-21 01:00:00|248.76|246.56|247.77|245.57|248.76|246.56|246.68|244.48|0
1708477500000|2024-02-21 01:05:00|247.88|245.68|247.11|244.91|247.99|245.79|246.45|244.25|0
1708477800000|2024-02-21 01:10:00|247.33|245.13|246.23|244.03|247.33|245.13|245.79|243.59|0
1708478100000|2024-02-21 01:15:00|246.13|244.13|247.09|245.09|247.52|245.52|245.69|243.69|0
1708478400000|2024-02-21 01:20:00|246.87|244.87|247.3|245.3|247.3|245.3|246.43|244.43|0
1708478700000|2024-02-21 01:25:00|247.08|245.08|247.52|245.52|247.52|245.52|246.86|244.86|0
1708479000000|2024-02-21 01:30:00|247.3|245.3|246.42|244.42|247.4|245.4|245.55|243.55|0
1708479300000|2024-02-21 01:35:00|246.64|244.64|248.17|246.17|248.17|246.17|246.42|244.42|0
1708479600000|2024-02-21 01:40:00|247.95|245.95|249.26|247.26|249.26|247.26|247.51|245.51|0
1708479900000|2024-02-21 01:45:00|249.14|247.14|247.94|245.94|249.26|247.26|247.94|245.94|0
1708480200000|2024-02-21 01:50:00|248.05|246.05|247.72|245.72|248.38|246.38|247.5|245.5|0
1708480500000|2024-02-21 01:55:00|247.94|245.94|248.81|246.81|248.81|246.81|247.94|245.94|0
1708480800000|2024-02-21 02:00:00|248.7|246.7|249.47|247.47|249.69|247.69|248.59|246.59|0
1708481100000|2024-02-21 02:05:00|249.25|247.25|248.8|246.8|249.47|247.47|248.59|246.59|0
1708481400000|2024-02-21 02:10:00|248.59|246.59|248.14|246.14|248.8|246.8|248.14|246.14|0
1708481700000|2024-02-21 02:15:00|248.25|246.25|248.8|246.8|249.24|247.24|248.25|246.25|0
1708482000000|2024-02-21 02:20:00|248.58|246.58|248.58|246.58|248.8|246.8|248.14|246.14|0
1708482300000|2024-02-21 02:25:00|248.68|246.68|248.13|246.13|248.79|246.79|247.92|245.92|0
1708482600000|2024-02-21 02:30:00|247.92|245.92|247.69|245.69|248.35|246.35|247.47|245.47|0
1708482900000|2024-02-21 02:35:00|247.8|245.8|246.16|244.16|247.8|245.8|245.94|243.94|0
1708483200000|2024-02-21 02:40:00|246.26|244.26|247.69|245.69|247.69|245.69|246.26|244.26|0
1708483500000|2024-02-21 02:45:00|247.91|245.91|247.9|245.9|248.34|246.34|247.69|245.69|0
1708483800000|2024-02-21 02:50:00|247.68|245.68|247.24|245.24|247.9|245.9|247.03|245.03|0
1708484100000|2024-02-21 02:55:00|247.46|245.46|247.46|245.46|247.68|245.68|246.8|244.8|0
1708484400000|2024-02-21 03:00:00|247.56|245.56|247.24|245.24|247.9|245.9|247.24|245.24|0
1708484700000|2024-02-21 03:05:00|247.02|245.02|247.45|245.45|247.67|245.67|247.02|245.02|0
1708485000000|2024-02-21 03:10:00|247.23|245.23|247.23|245.23|247.89|245.89|247.01|245.01|0
1708485300000|2024-02-21 03:15:00|247.01|245.01|247.23|245.23|247.67|245.67|247.01|245.01|0
1708485600000|2024-02-21 03:20:00|247.01|245.01|246.35|244.35|247.23|245.23|246.35|244.35|0
1708485900000|2024-02-21 03:25:00|246.45|244.45|246.56|244.56|246.79|244.79|246.35|244.35|0
1708486200000|2024-02-21 03:30:00|246.35|244.35|247.22|245.22|247.22|245.22|246.34|244.34|0
1708486500000|2024-02-21 03:35:00|247|245|247.43|245.43|247.43|245.43|247|245|0
1708486800000|2024-02-21 03:40:00|247.65|245.65|247.87|245.87|248.09|246.09|247.65|245.65|0
1708487100000|2024-02-21 03:45:00|247.65|245.65|247.86|245.86|248.08|246.08|247.65|245.65|0
1708487400000|2024-02-21 03:50:00|248.08|246.08|248.08|246.08|248.3|246.3|247.86|245.86|0
1708487700000|2024-02-21 03:55:00|248.3|246.3|248.73|246.73|248.95|246.95|248.3|246.3|0
1708488000000|2024-02-21 04:00:00|248.62|246.62|248.73|246.73|248.95|246.95|248.51|246.51|0
1708488300000|2024-02-21 04:05:00|248.95|246.95|248.51|246.51|248.95|246.95|248.29|246.29|0
1708488600000|2024-02-21 04:10:00|248.73|246.73|248.94|246.94|248.95|246.95|248.51|246.51|0
1708488900000|2024-02-21 04:15:00|248.72|246.72|249.16|247.16|249.16|247.16|248.72|246.72|0
1708489200000|2024-02-21 04:20:00|249.38|247.38|249.16|247.16|249.6|247.6|249.16|247.16|0
1708489500000|2024-02-21 04:25:00|248.94|246.94|249.37|247.37|249.37|247.37|248.94|246.94|0
1708489800000|2024-02-21 04:30:00|249.59|247.59|249.37|247.37|249.59|247.59|249.15|247.15|0
1708490100000|2024-02-21 04:35:00|249.15|247.15|249.15|247.15|249.15|247.15|248.93|246.93|0
1708490400000|2024-02-21 04:40:00|249.37|247.37|249.14|247.14|249.37|247.37|249.03|247.03|0
1708490700000|2024-02-21 04:45:00|249.36|247.36|249.14|247.14|249.36|247.36|248.92|246.92|0
1708491000000|2024-02-21 04:50:00|249.36|247.36|248.7|246.7|249.36|247.36|248.7|246.7|0
1708491300000|2024-02-21 04:55:00|248.8|246.8|248.7|246.7|248.92|246.92|248.7|246.7|0
1708491600000|2024-02-21 05:00:00|248.92|246.92|249.35|247.35|249.57|247.57|248.92|246.92|0
1708491900000|2024-02-21 05:05:00|249.57|247.57|249.35|247.35|249.57|247.57|249.35|247.35|0
1708492200000|2024-02-21 05:10:00|249.13|247.13|248.69|246.69|249.13|247.13|248.69|246.69|0
1708492500000|2024-02-21 05:15:00|248.68|246.68|248.46|246.46|248.9|246.9|248.46|246.46|0
1708492800000|2024-02-21 05:20:00|248.68|246.68|247.58|245.58|248.68|246.68|247.58|245.58|0
1708493100000|2024-02-21 05:25:00|247.8|245.8|248.46|246.46|248.46|246.46|247.58|245.58|0
1708493400000|2024-02-21 05:30:00|248.68|246.68|248.45|246.45|249.77|247.77|248.45|246.45|0
1708493700000|2024-02-21 05:35:00|248.24|246.24|249.77|247.77|249.77|247.77|248.23|246.23|0
1708494000000|2024-02-21 05:40:00|249.55|247.55|249.76|247.76|249.98|247.98|249.33|247.33|0
1708494300000|2024-02-21 05:45:00|249.98|247.98|249.54|247.54|249.98|247.98|249.54|247.54|0
1708494600000|2024-02-21 05:50:00|249.76|247.76|249.76|247.76|249.98|247.98|249.54|247.54|0
1708494900000|2024-02-21 05:55:00|249.54|247.54|249.64|247.64|249.76|247.76|249.54|247.54|0
1708495200000|2024-02-21 06:00:00|249.76|247.76|251.29|249.29|251.51|249.51|249.75|247.75|0
1708495500000|2024-02-21 06:05:00|251.51|249.51|250.85|248.85|251.73|249.73|250.63|248.63|0
1708495800000|2024-02-21 06:10:00|251.07|249.07|249.75|247.75|251.07|249.07|249.75|247.75|0
1708496100000|2024-02-21 06:15:00|249.85|247.85|250.84|248.84|251.06|249.06|249.31|247.31|0
1708496400000|2024-02-21 06:20:00|250.62|248.62|250.4|248.4|251.06|249.06|249.74|247.74|0
1708496700000|2024-02-21 06:25:00|250.18|248.18|249.96|247.96|250.4|248.4|249.3|247.3|0
1708497000000|2024-02-21 06:30:00|250.18|248.18|250.61|248.61|250.83|248.83|249.74|247.74|0
1708497300000|2024-02-21 06:35:00|250.83|248.83|251.71|249.71|251.71|249.71|250.61|248.61|0
1708497600000|2024-02-21 06:40:00|251.81|249.81|251.93|249.93|251.93|249.93|251.27|249.27|0
1708497900000|2024-02-21 06:45:00|251.71|249.71|251.04|249.04|251.71|249.71|250.82|248.82|0
1708498200000|2024-02-21 06:50:00|250.82|248.82|252.47|250.47|252.58|250.58|250.82|248.82|0
1708498500000|2024-02-21 06:55:00|252.58|250.58|252.58|250.58|252.69|250.69|251.92|249.92|0
1708498800000|2024-02-21 07:00:00|252.36|250.36|251.47|249.47|252.58|250.58|251.25|249.25|0
1708499100000|2024-02-21 07:05:00|251.69|249.69|251.14|249.14|251.91|249.91|250.81|248.81|0
1708499400000|2024-02-21 07:10:00|251.03|249.03|250.59|248.59|251.69|249.69|250.59|248.59|0
1708499700000|2024-02-21 07:15:00|250.37|248.37|251.24|249.24|251.46|249.46|250.15|248.15|0
1708500000000|2024-02-21 07:20:00|251.46|249.46|251.24|249.24|251.46|249.46|250.8|248.8|0
1708500300000|2024-02-21 07:25:00|251.35|249.35|252.56|250.56|252.67|250.67|251.24|249.24|0
1708500600000|2024-02-21 07:30:00|252.78|250.78|252|250|253|251|252|250|0
1708500900000|2024-02-21 07:35:00|251.9|249.9|251.45|249.45|252|250|251.45|249.45|0
1708501200000|2024-02-21 07:40:00|251.56|249.56|251.45|249.45|252.11|250.11|251.23|249.23|0
1708501500000|2024-02-21 07:45:00|251.23|249.23|250.78|248.78|251.67|249.67|250.78|248.78|0
1708501800000|2024-02-21 07:50:00|250.67|248.67|250.89|248.89|251.11|249.11|250.56|248.56|0
1708502100000|2024-02-21 07:55:00|250.78|248.78|250.34|248.34|251.22|249.22|250.34|248.34|0
1708502400000|2024-02-21 08:00:00|250.56|248.56|249.56|247.56|250.56|248.56|248.58|246.58|0
1708502700000|2024-02-21 08:05:00|249.68|247.68|249.78|247.78|251|249|249.34|247.34|0
1708503000000|2024-02-21 08:10:00|249.56|247.56|247.26|245.26|249.56|247.56|246.82|244.82|0
1708503300000|2024-02-21 08:15:00|246.82|244.82|245.61|243.61|247.36|245.36|244.85|242.85|0
1708503600000|2024-02-21 08:20:00|245.94|243.94|244.84|242.84|246.48|244.48|243.97|241.97|0
1708503900000|2024-02-21 08:25:00|244.19|242.19|242.88|240.88|245.28|243.28|242.88|240.88|0
1708504200000|2024-02-21 08:30:00|242.98|240.98|244.84|242.84|244.84|242.84|242.66|240.66|0
1708504500000|2024-02-21 08:35:00|245.06|243.06|243.52|241.52|245.06|243.06|243.31|241.31|0
1708504800000|2024-02-21 08:40:00|243.31|241.31|244.18|242.18|244.83|242.83|242.87|240.87|0
1708505100000|2024-02-21 08:45:00|243.96|241.96|244.83|242.83|245.92|243.92|243.3|241.3|0
1708505400000|2024-02-21 08:50:00|244.71|242.71|243.51|241.51|245.7|243.7|243.51|241.51|0
1708505700000|2024-02-21 08:55:00|243.3|241.3|241.33|239.33|243.3|241.3|241.12|239.12|0
1708506000000|2024-02-21 09:00:00|241.55|239.55|242.85|240.85|243.73|241.73|241.12|239.12|0
1708506300000|2024-02-21 09:05:00|242.96|240.96|243.72|241.72|245.69|243.69|242.42|240.42|0
1708506600000|2024-02-21 09:10:00|243.51|241.51|243.07|241.07|243.94|241.94|242.41|240.41|0
1708506900000|2024-02-21 09:15:00|242.85|240.85|243.28|241.28|243.5|241.5|242.41|240.41|0
1708507200000|2024-02-21 09:20:00|243.17|241.17|243.93|241.93|244.81|242.81|243.17|241.17|0
1708507500000|2024-02-21 09:25:00|243.71|241.71|242.62|240.62|244.15|242.15|242.19|240.19|0
1708507800000|2024-02-21 09:30:00|242.4|240.4|244.47|242.47|244.58|242.58|242.18|240.18|0
1708508100000|2024-02-21 09:35:00|244.36|242.36|245.01|243.01|245.45|243.45|244.14|242.14|0
1708508400000|2024-02-21 09:40:00|245.23|243.23|245.23|243.23|245.67|243.67|245.01|243.01|0
1708508700000|2024-02-21 09:45:00|245.01|243.01|244.13|242.13|245.01|243.01|243.26|241.26|0
1708509000000|2024-02-21 09:50:00|243.92|241.92|244.35|242.35|244.57|242.57|243.48|241.48|0
1708509300000|2024-02-21 09:55:00|244.57|242.57|244.35|242.35|244.79|242.79|243.47|241.47|0
1708509600000|2024-02-21 10:00:00|244.56|242.56|243.91|241.91|244.56|242.56|243.69|241.69|0
1708509900000|2024-02-21 10:05:00|244.12|242.12|243.9|241.9|244.56|242.56|243.9|241.9|0
1708510200000|2024-02-21 10:10:00|243.79|241.79|244.99|242.99|244.99|242.99|243.79|241.79|0
1708510500000|2024-02-21 10:15:00|245.21|243.21|246.08|244.08|246.3|244.3|244.55|242.55|0
1708510800000|2024-02-21 10:20:00|246.3|244.3|247.17|245.17|247.39|245.39|246.3|244.3|0
1708511100000|2024-02-21 10:25:00|247.39|245.39|247.39|245.39|248.27|246.27|247.39|245.39|0
1708511400000|2024-02-21 10:30:00|247.27|245.27|245.42|243.42|247.27|245.27|245.2|243.2|0
1708511700000|2024-02-21 10:35:00|245.3|243.3|244.97|242.97|246.07|244.07|244.76|242.76|0
1708512000000|2024-02-21 10:40:00|244.76|242.76|245.63|243.63|245.63|243.63|244.54|242.54|0
1708512300000|2024-02-21 10:45:00|245.41|243.41|246.06|244.06|246.28|244.28|245.19|243.19|0
1708512600000|2024-02-21 10:50:00|246.28|244.28|246.72|244.72|247.38|245.38|246.06|244.06|0
1708512900000|2024-02-21 10:55:00|247.81|245.81|246.49|244.49|248.03|246.03|246.49|244.49|0
1708513200000|2024-02-21 11:00:00|246.71|244.71|246.49|244.49|247.26|245.26|246.05|244.05|0
1708513500000|2024-02-21 11:05:00|246.6|244.6|246.05|244.05|246.93|244.93|245.83|243.83|0
1708513800000|2024-02-21 11:10:00|245.83|243.83|243.64|241.64|246.49|244.49|243.21|241.21|0
1708514100000|2024-02-21 11:15:00|243.86|241.86|243.86|241.86|245.17|243.17|243.86|241.86|0
1708514400000|2024-02-21 11:20:00|243.64|241.64|243.63|241.63|243.85|241.85|242.76|240.76|0
1708514700000|2024-02-21 11:25:00|243.42|241.42|243.85|241.85|244.51|242.51|243.42|241.42|0
1708515000000|2024-02-21 11:30:00|243.63|241.63|244.06|242.06|244.5|242.5|243.52|241.52|0
1708515300000|2024-02-21 11:35:00|243.95|241.95|244.72|242.72|244.72|242.72|242.64|240.64|0
1708515600000|2024-02-21 11:40:00|244.5|242.5|242.75|240.75|244.93|242.93|242.53|240.53|0
1708515900000|2024-02-21 11:45:00|242.97|240.97|243.18|241.18|244.71|242.71|242.97|240.97|0
1708516200000|2024-02-21 11:50:00|243.4|241.4|244.81|242.81|244.81|242.81|243.17|241.17|0
1708516500000|2024-02-21 11:55:00|244.59|242.59|245.02|243.02|245.02|243.02|244.15|242.15|0
1708516800000|2024-02-21 12:00:00|244.8|242.8|244.58|242.58|245.68|243.68|244.15|242.15|0
1708517100000|2024-02-21 12:05:00|244.47|242.47|243.37|241.37|244.69|242.69|241.53|239.53|0
1708517400000|2024-02-21 12:10:00|243.27|241.27|246.54|244.54|246.54|244.54|243.27|241.27|0
1708517700000|2024-02-21 12:15:00|246.65|244.65|246.98|244.98|248.07|246.07|246.54|244.54|0
1708518000000|2024-02-21 12:20:00|246.76|244.76|246.1|244.1|247.2|245.2|245.01|243.01|0
1708518300000|2024-02-21 12:25:00|245.88|243.88|245.88|243.88|246.97|244.97|245.66|243.66|0
1708518600000|2024-02-21 12:30:00|245.66|243.66|245.22|243.22|246.31|244.31|244.23|242.23|0
1708518900000|2024-02-21 12:35:00|245|243|243.68|241.68|245.22|243.22|243.03|241.03|0
1708519200000|2024-02-21 12:40:00|243.9|241.9|243.68|241.68|244.56|242.56|243.03|241.03|0
1708519500000|2024-02-21 12:45:00|243.9|241.9|241.28|239.28|244.34|242.34|241.06|239.06|0
1708519800000|2024-02-21 12:50:00|241.06|239.06|239.97|237.97|241.17|239.17|239.54|237.54|0
1708520100000|2024-02-21 12:55:00|240.19|238.19|240.41|238.41|240.84|238.84|239.75|237.75|0
1708520400000|2024-02-21 13:00:00|240.84|238.84|242.8|240.8|243.23|241.23|240.62|238.62|0
1708520700000|2024-02-21 13:05:00|243.01|241.01|242.14|240.14|243.23|241.23|241.49|239.49|0
1708521000000|2024-02-21 13:10:00|242.03|240.03|241.7|239.7|242.57|240.57|241.48|239.48|0
1708521300000|2024-02-21 13:15:00|241.92|239.92|242.13|240.13|243.01|241.01|241.48|239.48|0
1708521600000|2024-02-21 13:20:00|241.91|239.91|240.61|238.61|241.91|239.91|240.17|238.17|0
1708521900000|2024-02-21 13:25:00|240.82|238.82|239.52|237.52|241.69|239.69|239.3|237.3|0
1708522200000|2024-02-21 13:30:00|239.3|237.3|238.86|236.86|240.17|238.17|238.43|236.43|0
1708522500000|2024-02-21 13:35:00|239.08|237.08|240.81|238.81|241.03|239.03|238.65|236.65|0
1708522800000|2024-02-21 13:40:00|241.03|239.03|241.9|239.9|242.12|240.12|239.94|237.94|0
1708523100000|2024-02-21 13:45:00|241.46|239.46|241.46|239.46|241.78|239.78|239.61|237.61|0
1708523400000|2024-02-21 13:50:00|241.68|239.68|241.89|239.89|242.11|240.11|239.94|237.94|0
1708523700000|2024-02-21 13:55:00|241.78|239.78|242.98|240.98|242.98|240.98|241.24|239.24|0
1708524000000|2024-02-21 14:00:00|243.08|241.08|243.63|241.63|243.63|241.63|241.89|239.89|0
1708524300000|2024-02-21 14:05:00|243.85|241.85|244.17|242.17|244.94|242.94|243.41|241.41|0
1708524600000|2024-02-21 14:10:00|244.28|242.28|244.82|242.82|244.93|242.93|243.62|241.62|0
1708524900000|2024-02-21 14:15:00|244.5|242.5|243.62|241.62|244.5|242.5|242.75|240.75|0
1708525200000|2024-02-21 14:20:00|243.4|241.4|241.87|239.87|243.62|241.62|241.87|239.87|0
1708525500000|2024-02-21 14:25:00|241.65|239.65|242.74|240.74|243.4|241.4|241|239|0
1708525800000|2024-02-21 14:30:00|242.3|240.3|241.32|239.32|244.27|242.27|239.35|237.35|0
1708526100000|2024-02-21 14:35:00|241.53|239.53|244.43|242.43|245.09|243.09|240.88|238.88|0
1708526400000|2024-02-21 14:40:00|244.21|242.21|241.16|239.16|244.87|242.87|240.51|238.51|0
1708526700000|2024-02-21 14:45:00|240.94|238.94|240.29|238.29|242.25|240.25|238.56|236.56|0
1708527000000|2024-02-21 14:50:00|240.51|238.51|240.72|238.72|242.68|240.68|239.64|237.64|0
1708527300000|2024-02-21 14:55:00|241.37|239.37|240.93|238.93|243|241|240.5|238.5|0
1708527600000|2024-02-21 15:00:00|241.59|239.59|247.92|245.92|248.57|246.57|240.93|238.93|0
1708527900000|2024-02-21 15:05:00|247.7|245.7|246.51|244.51|247.7|245.7|244.85|242.85|0
1708528200000|2024-02-21 15:10:00|246.07|244.07|244.75|242.75|246.94|244.94|244.75|242.75|0
1708528500000|2024-02-21 15:15:00|244.31|242.31|246.28|244.28|247.82|245.82|244.31|242.31|0
1708528800000|2024-02-21 15:20:00|246.06|244.06|245.84|243.84|246.94|244.94|245.18|243.18|0
1708529100000|2024-02-21 15:25:00|246.06|244.06|242.12|240.12|246.28|244.28|242.12|240.12|0
1708529400000|2024-02-21 15:30:00|242.34|240.34|240.81|238.81|242.34|240.34|239.72|237.72|0
1708529700000|2024-02-21 15:35:00|240.59|238.59|241.89|239.89|242.77|240.77|239.94|237.94|0
1708530000000|2024-02-21 15:40:00|242.33|240.33|240.36|238.36|243.42|241.42|239.93|237.93|0
1708530300000|2024-02-21 15:45:00|240.58|238.58|242.76|240.76|243.2|241.2|239.28|237.28|0
1708530600000|2024-02-21 15:50:00|242.98|240.98|242.54|240.54|243.2|241.2|241.45|239.45|0
1708530900000|2024-02-21 15:55:00|242.32|240.32|241.01|239.01|242.97|240.97|241.01|239.01|0
1708531200000|2024-02-21 16:00:00|241.23|239.23|241.88|239.88|244.06|242.06|241.23|239.23|0
1708531500000|2024-02-21 16:05:00|242.09|240.09|246.47|244.47|247.35|245.35|241.22|239.22|0
1708531800000|2024-02-21 16:10:00|246.25|244.25|249.71|247.71|249.71|247.71|245.81|243.81|0
1708532100000|2024-02-21 16:15:00|249.49|247.49|248.6|246.6|249.71|247.71|247.07|245.07|0
1708532400000|2024-02-21 16:20:00|248.82|246.82|248.38|246.38|249.26|247.26|248.16|246.16|0
1708532700000|2024-02-21 16:25:00|248.16|246.16|245.42|243.42|248.6|246.6|245.3|243.3|0
1708533000000|2024-02-21 16:30:00|245.64|243.64|244.54|242.54|246.08|244.08|243.88|241.88|0
1708533300000|2024-02-21 16:35:00|244.76|242.76|244.53|242.53|246.07|244.07|243|241|0
1708533600000|2024-02-21 16:40:00|244.31|242.31|245.41|243.41|245.63|243.63|243.44|241.44|0
1708533900000|2024-02-21 16:45:00|245.63|243.63|245.41|243.41|245.63|243.63|243.65|241.65|0
1708534200000|2024-02-21 16:50:00|245.62|243.62|247.16|245.16|247.38|245.38|245.62|243.62|0
1708534500000|2024-02-21 16:55:00|247.38|245.38|247.16|245.16|248.26|246.26|246.72|244.72|0
1708534800000|2024-02-21 17:00:00|246.94|244.94|243.64|241.64|247.6|245.6|243.64|241.64|0
1708535100000|2024-02-21 17:05:00|243.42|241.42|240.41|238.41|243.42|241.42|238.83|236.83|0
1708535400000|2024-02-21 17:10:00|240.63|238.63|238.88|236.88|240.63|238.63|237.79|235.79|0
1708535700000|2024-02-21 17:15:00|239.1|237.1|240.62|238.62|240.84|238.84|238.23|236.23|0
1708536000000|2024-02-21 17:20:00|240.84|238.84|240.62|238.62|241.71|239.71|239.31|237.31|0
1708536300000|2024-02-21 17:25:00|240.4|238.4|239.09|237.09|240.62|238.62|238.65|236.65|0
1708536600000|2024-02-21 17:30:00|238.87|236.87|238.21|236.21|239.96|237.96|238|236|0
1708536900000|2024-02-21 17:35:00|238.43|236.43|239.74|237.74|239.96|237.96|238|236|0
1708537200000|2024-02-21 17:40:00|239.52|237.52|236.69|234.69|239.74|237.74|234.95|232.95|0
1708537500000|2024-02-21 17:45:00|236.79|234.79|240.99|238.99|241.43|239.43|236.79|234.79|0
1708537800000|2024-02-21 17:50:00|241.21|239.21|242.48|240.48|242.91|240.91|240.99|238.99|0
1708538100000|2024-02-21 17:55:00|242.91|240.91|243.35|241.35|244.01|242.01|241.82|239.82|0
1708538400000|2024-02-21 18:00:00|243.79|241.79|237.67|235.67|243.79|241.79|233.56|231.56|0
1708538700000|2024-02-21 18:05:00|236.59|234.59|240.06|238.06|240.07|238.07|236.37|234.37|0
1708539000000|2024-02-21 18:10:00|239.85|237.85|242.03|240.03|243.34|241.34|239.85|237.85|0
1708539300000|2024-02-21 18:15:00|242.46|240.46|243.34|241.34|245.09|243.09|242.25|240.25|0
1708539600000|2024-02-21 18:20:00|243.56|241.56|243.11|241.11|243.77|241.77|241.37|239.37|0
1708539900000|2024-02-21 18:25:00|242.9|240.9|240.92|238.92|242.9|240.9|240.27|238.27|0
1708540200000|2024-02-21 18:30:00|241.14|239.14|240.48|238.48|242.67|240.67|239.61|237.61|0
1708540500000|2024-02-21 18:35:00|240.59|238.59|241.57|239.57|242.89|240.89|240.59|238.59|0
1708540800000|2024-02-21 18:40:00|241.79|239.79|241.79|239.79|242.66|240.66|240.48|238.48|0
1708541100000|2024-02-21 18:45:00|241.57|239.57|243.1|241.1|243.32|241.32|241.35|239.35|0
1708541400000|2024-02-21 18:50:00|242.88|240.88|240.91|238.91|243.32|241.32|240.69|238.69|0
1708541700000|2024-02-21 18:55:00|241.13|239.13|241.45|239.45|243.09|241.09|240.25|238.25|0
1708542000000|2024-02-21 19:00:00|240.69|238.69|244.62|242.62|247.7|245.7|236.33|234.33|0
1708542300000|2024-02-21 19:05:00|244.18|242.18|244.84|242.84|245.94|243.94|242.65|240.65|0
1708542600000|2024-02-21 19:10:00|245.06|243.06|241.99|239.99|245.72|243.72|241.77|239.77|0
1708542900000|2024-02-21 19:15:00|241.77|239.77|240.46|238.46|244.72|242.72|239.37|237.37|0
1708543200000|2024-02-21 19:20:00|240.35|238.35|235.58|233.58|241.66|239.66|235.58|233.58|0
1708543500000|2024-02-21 19:25:00|234.5|232.5|235.89|233.89|237.52|235.52|232.34|230.34|0
1708543800000|2024-02-21 19:30:00|236.22|234.22|234.49|232.49|236.65|234.65|233.63|231.63|0
1708544100000|2024-02-21 19:35:00|234.27|232.27|232.11|230.11|235.35|233.35|230.61|228.61|0
1708544400000|2024-02-21 19:40:00|231.68|229.68|229.96|227.96|232.11|230.11|229.32|227.32|0
1708544700000|2024-02-21 19:45:00|230.18|228.18|232.97|230.97|233.4|231.4|229.32|227.32|0
1708545000000|2024-02-21 19:50:00|233.4|231.4|234.04|232.04|234.05|232.05|232.54|230.54|0
1708545300000|2024-02-21 19:55:00|233.83|231.83|235.12|233.12|236.2|234.2|233.5|231.5|0
1708545600000|2024-02-21 20:00:00|234.9|232.9|232.53|230.53|235.55|233.55|232.53|230.53|0
1708545900000|2024-02-21 20:05:00|232.74|230.74|231.02|229.02|232.96|230.96|230.8|228.8|0
1708546200000|2024-02-21 20:10:00|231.23|229.23|231.23|229.23|231.66|229.66|229.73|227.73|0
1708546500000|2024-02-21 20:15:00|230.15|228.15|230.15|228.15|233.38|231.38|228.01|226.01|0
1708546800000|2024-02-21 20:20:00|230.37|228.37|229.72|227.72|230.37|228.37|226.51|224.51|0
1708547100000|2024-02-21 20:25:00|229.5|227.5|233.59|231.59|234.45|232.45|229.5|227.5|0
1708547400000|2024-02-21 20:30:00|233.8|231.8|239.65|237.65|240.3|238.3|233.8|231.8|0
1708547700000|2024-02-21 20:35:00|239.87|237.87|246.42|244.42|248.18|246.18|239.87|237.87|0
1708548000000|2024-02-21 20:40:00|247.18|245.18|248.84|246.84|251.04|249.04|246.64|244.64|0
1708548300000|2024-02-21 20:45:00|248.62|246.62|248.56|246.56|249.22|247.22|245.92|243.92|0
1708548600000|2024-02-21 20:50:00|249.44|247.44|254.54|252.54|254.99|252.99|249.22|247.22|0
1708548900000|2024-02-21 20:55:00|256.1|254.1|258.54|256.54|260.1|258.1|255.43|253.43|0
1708549200000|2024-02-21 21:00:00|258.77|256.77|256.99|254.99|259.88|257.88|255.43|253.43|0
1708549500000|2024-02-21 21:05:00|256.76|254.76|254.99|252.99|257.21|255.21|254.99|252.99|0
1708549800000|2024-02-21 21:10:00|255.21|253.21|255.65|253.65|256.31|254.31|253.66|251.66|0
1708550100000|2024-02-21 21:15:00|256.41|254.21|256.19|253.99|257.52|255.32|255.85|253.65|0
1708550400000|2024-02-21 21:20:00|255.97|253.77|256.19|253.99|273.99|271.79|239.07|236.87|0
1708550700000|2024-02-21 21:25:00|258.18|255.98|274.55|272.35|275.91|273.71|255.96|253.76|0
1708551000000|2024-02-21 21:30:00|275.23|273.03|274.55|272.35|280.33|278.13|273.3|271.1|0
1708551300000|2024-02-21 21:35:00|274.1|271.9|275|272.8|275|272.8|269.58|267.38|0
1708551600000|2024-02-21 21:40:00|275.45|273.25|275.46|273.26|276.93|274.73|273.68|271.48|0
1708551900000|2024-02-21 21:45:00|276.25|274.05|275.91|273.71|277.95|275.75|275.23|273.03|0
1708552200000|2024-02-21 21:50:00|276.24|274.04|276.13|273.93|277.49|275.29|274.33|272.13|0
1708552500000|2024-02-21 21:55:00|276.24|274.04|279.41|277.21|279.98|277.78|275|272.8|0
1708552800000|2024-02-21 22:00:00|279.44|277.24|280.64|278.44|280.64|278.44|279.23|277.03|0
1708553100000|2024-02-21 22:05:00|280.68|278.48|280.76|278.56|282.2|280|280.68|278.48|0
1708553400000|2024-02-21 22:10:00|280.56|278.36|278.98|276.78|280.66|278.46|278.85|276.65|0
1708553700000|2024-02-21 22:15:00|278.95|276.75|277.66|275.46|279.29|277.09|277.36|275.16|0
1708554000000|2024-02-21 22:20:00|277.69|275.49|278.52|276.32|278.65|276.45|277.36|275.16|0
1708554300000|2024-02-21 22:25:00|278.25|276.05|278.08|275.88|278.51|276.31|277.72|275.52|0
1708554600000|2024-02-21 22:30:00|278.31|276.11|279.94|277.74|280.6|278.4|278.28|276.08|0
1708554900000|2024-02-21 22:35:00|280.04|277.84|279.27|277.07|280.23|278.03|279.27|277.07|0
1708555200000|2024-02-21 22:40:00|279.41|277.21|280.26|278.06|280.83|278.63|279.31|277.11|0
1708555500000|2024-02-21 22:45:00|280.19|277.99|280.49|278.29|280.79|278.59|280.09|277.89|0
1708555800000|2024-02-21 22:50:00|280.63|278.43|279.82|277.62|280.82|278.62|279.5|277.3|0
1708556100000|2024-02-21 22:55:00|279.55|277.35|280.05|277.85|280.62|278.42|279.2|277|0
1708556400000|2024-02-21 23:00:00|281.42|279.22|278.59|276.39|281.65|279.45|277.91|275.71|0
1708556700000|2024-02-21 23:05:00|278.36|276.16|277.78|275.58|278.36|276.16|277|274.8|0
1708557000000|2024-02-21 23:10:00|277.9|275.7|278.81|276.61|279.49|277.29|277.45|275.25|0
1708557300000|2024-02-21 23:15:00|278.69|276.49|281.98|279.78|281.98|279.78|278.58|276.38|0
1708557600000|2024-02-21 23:20:00|281.87|279.67|281.98|279.78|281.98|279.78|280.85|278.65|0
1708557900000|2024-02-21 23:25:00|281.75|279.55|279.93|277.73|281.86|279.66|279.93|277.73|0
1708558200000|2024-02-21 23:30:00|280.16|277.96|277.89|275.69|280.27|278.07|277.89|275.69|0
1708558500000|2024-02-21 23:35:00|277.66|275.46|276.53|274.33|278.34|276.14|276.18|273.98|0
1708558800000|2024-02-21 23:40:00|276.98|274.78|279.47|277.27|280.15|277.95|276.98|274.78|0
1708559100000|2024-02-21 23:45:00|279.24|277.04|280.71|278.51|280.83|278.63|279.24|277.04|0
1708559400000|2024-02-21 23:50:00|280.6|278.4|280.37|278.17|280.6|278.4|279.69|277.49|0
1708559700000|2024-02-21 23:55:00|280.15|277.95|281.74|279.54|281.74|279.54|279.92|277.72|0
1708560000000|2024-02-22 00:00:00|281.84|279.64|283.78|281.58|284.8|282.6|281.16|278.96|0
1708560300000|2024-02-22 00:05:00|284.24|282.04|286.29|284.09|286.29|284.09|283.78|281.58|0
1708560600000|2024-02-22 00:10:00|286.06|283.86|285.83|283.63|286.75|284.55|284.69|282.49|0
1708560900000|2024-02-22 00:15:00|286.06|283.86|287.88|285.68|287.88|285.68|284.46|282.26|0
1708561200000|2024-02-22 00:20:00|287.66|285.46|287.65|285.45|288.11|285.91|287.2|285|0
1708561500000|2024-02-22 00:25:00|287.88|285.68|287.65|285.45|288.11|285.91|286.74|284.54|0
1708561800000|2024-02-22 00:30:00|287.42|285.22|286.96|284.76|287.65|285.45|286.28|284.08|0
1708562100000|2024-02-22 00:35:00|286.84|284.64|289.48|287.28|289.48|287.28|286.73|284.53|0
1708562400000|2024-02-22 00:40:00|289.25|287.05|290.04|287.84|290.04|287.84|288.79|286.59|0
1708562700000|2024-02-22 00:45:00|289.93|287.73|292.22|290.02|292.45|290.25|289.7|287.5|0
1708563000000|2024-02-22 00:50:00|291.99|289.79|292.68|290.48|294.52|292.32|291.99|289.79|0
1708563300000|2024-02-22 00:55:00|292.91|290.71|292.22|290.02|293.83|291.63|291.76|289.56|0
1708563600000|2024-02-22 01:00:00|292.45|290.25|291.53|289.33|293.14|290.94|291.3|289.1|0
1708563900000|2024-02-22 01:05:00|291.76|289.56|291.53|289.33|292.22|290.02|291.3|289.1|0
1708564200000|2024-02-22 01:10:00|291.75|289.55|292.67|290.47|292.9|290.7|291.18|288.98|0
1708564500000|2024-02-22 01:15:00|292.57|290.57|292.81|290.81|294.24|292.24|292.12|290.12|0
1708564800000|2024-02-22 01:20:00|292.58|290.58|291.43|289.43|293.04|291.04|291.43|289.43|0
1708565100000|2024-02-22 01:25:00|291.66|289.66|291.88|289.88|292.35|290.35|291.19|289.19|0
1708565400000|2024-02-22 01:30:00|292.11|290.11|293.49|291.49|293.72|291.72|292.11|290.11|0
1708565700000|2024-02-22 01:35:00|293.26|291.26|292.57|290.57|293.49|291.49|292.11|290.11|0
1708566000000|2024-02-22 01:40:00|292.34|290.34|291.19|289.19|292.91|290.91|290.96|288.96|0
1708566300000|2024-02-22 01:45:00|291.42|289.42|291.18|289.18|291.65|289.65|291.18|289.18|0
1708566600000|2024-02-22 01:50:00|291.06|289.06|290.03|288.03|291.06|289.06|289.57|287.57|0
1708566900000|2024-02-22 01:55:00|289.91|287.91|288.19|286.19|290.03|288.03|287.96|285.96|0
1708567200000|2024-02-22 02:00:00|288.42|286.42|288.19|286.19|288.88|286.88|287.96|285.96|0
1708567500000|2024-02-22 02:05:00|287.96|285.96|287.96|285.96|288.42|286.42|287.73|285.73|0
1708567800000|2024-02-22 02:10:00|287.73|285.73|287.04|285.04|287.73|285.73|286.13|284.13|0
1708568100000|2024-02-22 02:15:00|286.92|284.92|288.18|286.18|288.19|286.19|286.81|284.81|0
1708568400000|2024-02-22 02:20:00|288.06|286.06|287.72|285.72|288.18|286.18|287.27|285.27|0
1708568700000|2024-02-22 02:25:00|287.49|285.49|288.18|286.18|288.87|286.87|287.49|285.49|0
1708569000000|2024-02-22 02:30:00|288.06|286.06|288.97|286.97|288.97|286.97|288.06|286.06|0
1708569300000|2024-02-22 02:35:00|288.86|286.86|288.86|286.86|289.55|287.55|288.86|286.86|0
1708569600000|2024-02-22 02:40:00|289.09|287.09|289.09|287.09|289.89|287.89|288.63|286.63|0
1708569900000|2024-02-22 02:45:00|288.86|286.86|289.78|287.78|290.7|288.7|288.63|286.63|0
1708570200000|2024-02-22 02:50:00|290.01|288.01|290.46|288.46|290.46|288.46|290|288|0
1708570500000|2024-02-22 02:55:00|290.69|288.69|290.92|288.92|290.92|288.92|290.34|288.34|0
1708570800000|2024-02-22 03:00:00|291.15|289.15|291.15|289.15|291.61|289.61|290.46|288.46|0
1708571100000|2024-02-22 03:05:00|290.92|288.92|290.92|288.92|291.26|289.26|290.69|288.69|0
1708571400000|2024-02-22 03:10:00|291.14|289.14|291.6|289.6|291.6|289.6|291.03|289.03|0
1708571700000|2024-02-22 03:15:00|291.37|289.37|290.68|288.68|291.83|289.83|290.68|288.68|0
1708572000000|2024-02-22 03:20:00|290.79|288.79|290.45|288.45|290.91|288.91|290.22|288.22|0
1708572300000|2024-02-22 03:25:00|290.33|288.33|289.99|287.99|290.45|288.45|289.53|287.53|0
1708572600000|2024-02-22 03:30:00|289.76|287.76|289.75|287.75|290.44|288.44|289.52|287.52|0
1708572900000|2024-02-22 03:35:00|289.52|287.52|289.52|287.52|289.98|287.98|289.52|287.52|0
1708573200000|2024-02-22 03:40:00|289.75|287.75|289.98|287.98|289.98|287.98|289.52|287.52|0
1708573500000|2024-02-22 03:45:00|290.21|288.21|289.75|287.75|290.44|288.44|289.75|287.75|0
1708573800000|2024-02-22 03:50:00|289.86|287.86|289.97|287.97|290.43|288.43|289.52|287.52|0
1708574100000|2024-02-22 03:55:00|289.85|287.85|289.97|287.97|289.97|287.97|289.51|287.51|0
1708574400000|2024-02-22 04:00:00|289.74|287.74|290.2|288.2|290.43|288.43|289.51|287.51|0
1708574700000|2024-02-22 04:05:00|290.08|288.08|289.97|287.97|290.2|288.2|289.51|287.51|0
1708575000000|2024-02-22 04:10:00|290.2|288.2|290.65|288.65|290.66|288.66|290.2|288.2|0
1708575300000|2024-02-22 04:15:00|290.88|288.88|290.88|288.88|291.34|289.34|290.88|288.88|0
1708575600000|2024-02-22 04:20:00|290.65|288.65|290.53|288.53|290.65|288.65|289.73|287.73|0
1708575900000|2024-02-22 04:25:00|290.42|288.42|290.88|288.88|291.11|289.11|290.19|288.19|0
1708576200000|2024-02-22 04:30:00|290.65|288.65|290.64|288.64|290.88|288.88|290.42|288.42|0
1708576500000|2024-02-22 04:35:00|290.87|288.87|291.33|289.33|291.79|289.79|290.64|288.64|0
1708576800000|2024-02-22 04:40:00|291.56|289.56|292.02|290.02|292.02|290.02|291.33|289.33|0
1708577100000|2024-02-22 04:45:00|291.79|289.79|291.79|289.79|292.02|290.02|291.67|289.67|0
1708577400000|2024-02-22 04:50:00|292.02|290.02|292.01|290.01|292.02|290.02|291.79|289.79|0
1708578000000|2024-02-22 05:00:00|291.89|289.89|291.78|289.78|292.01|290.01|291.32|289.32|0
1708578300000|2024-02-22 05:05:00|292.01|290.01|291.55|289.55|292.01|290.01|291.55|289.55|0
1708578600000|2024-02-22 05:10:00|291.32|289.32|291.78|289.78|291.78|289.78|290.86|288.86|0
1708578900000|2024-02-22 05:15:00|291.77|289.77|292|290|292|290|291.54|289.54|0
1708579200000|2024-02-22 05:20:00|291.88|289.88|291.77|289.77|292|290|291.77|289.77|0
1708579500000|2024-02-22 05:25:00|291.88|289.88|292.69|290.69|292.92|290.92|291.77|289.77|0
1708579800000|2024-02-22 05:30:00|292.57|290.57|292|290|292.69|290.69|291.31|289.31|0
1708580100000|2024-02-22 05:35:00|291.88|289.88|293.15|291.15|293.38|291.38|291.88|289.88|0
1708580400000|2024-02-22 05:40:00|293.03|291.03|293.37|291.37|293.61|291.61|292.91|290.91|0
1708580700000|2024-02-22 05:45:00|293.14|291.14|293.37|291.37|294.99|292.99|293.14|291.14|0
1708581000000|2024-02-22 05:50:00|293.14|291.14|292.22|290.22|293.14|291.14|291.99|289.99|0
1708581300000|2024-02-22 05:55:00|291.99|289.99|291.98|289.98|291.99|289.99|290.37|288.37|0
1708581600000|2024-02-22 06:00:00|291.75|289.75|291.98|289.98|292.21|290.21|291.29|289.29|0
1708581900000|2024-02-22 06:05:00|291.75|289.75|291.98|289.98|292.21|290.21|291.52|289.52|0
1708582200000|2024-02-22 06:10:00|291.75|289.75|292.44|290.44|292.44|290.44|291.75|289.75|0
1708582500000|2024-02-22 06:15:00|292.21|290.21|292.9|290.9|292.9|290.9|292.21|290.21|0
1708582800000|2024-02-22 06:20:00|292.67|290.67|292.66|290.66|292.9|290.9|292.43|290.43|0
1708583100000|2024-02-22 06:25:00|292.89|290.89|293.58|291.58|293.58|291.58|292.89|290.89|0
1708583400000|2024-02-22 06:30:00|293.46|291.46|294.73|292.73|294.96|292.96|293.35|291.35|0
1708583700000|2024-02-22 06:35:00|294.5|292.5|296.12|294.12|296.12|294.12|294.04|292.04|0
1708584000000|2024-02-22 06:40:00|295.89|293.89|297.2|295.2|297.41|295.41|295.89|293.89|0
1708584300000|2024-02-22 06:45:00|297.09|295.09|296.94|294.94|297.52|295.52|296.48|294.48|0
1708584600000|2024-02-22 06:50:00|297.17|295.17|298.09|296.09|298.79|296.79|297.17|295.17|0
1708584900000|2024-02-22 06:55:00|298.56|296.56|298.79|296.79|298.79|296.79|298.09|296.09|0
1708585200000|2024-02-22 07:00:00|298.09|296.09|297.63|295.63|298.32|296.32|297.4|295.4|0
1708585500000|2024-02-22 07:05:00|297.4|295.4|297.62|295.62|298.09|296.09|297.16|295.16|0
1708585800000|2024-02-22 07:10:00|297.86|295.86|297.16|295.16|298.09|296.09|296.7|294.7|0
1708586100000|2024-02-22 07:15:00|297.39|295.39|296.93|294.93|298.08|296.08|296.7|294.7|0
1708586400000|2024-02-22 07:20:00|296.7|294.7|297.39|295.39|297.62|295.62|296.69|294.69|0
1708586700000|2024-02-22 07:25:00|297.16|295.16|297.85|295.85|298.08|296.08|297.15|295.15|0
1708587000000|2024-02-22 07:30:00|298.08|296.08|297.61|295.61|298.31|296.31|297.26|295.26|0
1708587300000|2024-02-22 07:35:00|297.49|295.49|298.3|296.3|298.3|296.3|297.15|295.15|0
1708587600000|2024-02-22 07:40:00|298.07|296.07|298.3|296.3|298.76|296.76|298.07|296.07|0
1708587900000|2024-02-22 07:45:00|298.07|296.07|300.61|298.61|300.61|298.61|298.07|296.07|0
1708588200000|2024-02-22 07:50:00|300.73|298.73|301.08|299.08|301.31|299.31|300.26|298.26|0
1708588500000|2024-02-22 07:55:00|300.84|298.84|301.07|299.07|301.77|299.77|300.84|298.84|0
1708588800000|2024-02-22 08:00:00|301.54|299.54|304.32|302.32|304.55|302.55|301.31|299.31|0
1708589100000|2024-02-22 08:05:00|304.2|302.2|309.44|307.44|309.67|307.67|303.86|301.86|0
1708589400000|2024-02-22 08:10:00|309.67|307.67|310.37|308.37|310.95|308.95|308.97|306.97|0
1708589700000|2024-02-22 08:15:00|310.14|308.14|313.64|311.64|313.87|311.87|309.44|307.44|0
1708590000000|2024-02-22 08:20:00|313.87|311.87|314.31|312.31|314.31|312.31|312.7|310.7|0
1708590300000|2024-02-22 08:25:00|314.07|312.07|314.06|312.06|314.31|312.31|312.13|310.13|0
1708590600000|2024-02-22 08:30:00|313.48|311.48|312.08|310.08|314.64|312.64|311.84|309.84|0
1708590900000|2024-02-22 08:35:00|311.84|309.84|311.61|309.61|312.31|310.31|311.14|309.14|0
1708591200000|2024-02-22 08:40:00|311.37|309.37|311.14|309.14|311.61|309.61|309.98|307.98|0
1708591500000|2024-02-22 08:45:00|310.91|308.91|310.9|308.9|311.95|309.95|310.67|308.67|0
1708591800000|2024-02-22 08:50:00|311.14|309.14|311.37|309.37|312.53|310.53|311.02|309.02|0
1708592100000|2024-02-22 08:55:00|311.13|309.13|311.13|309.13|311.83|309.83|310.9|308.9|0
1708592400000|2024-02-22 09:00:00|310.9|308.9|309.97|307.97|310.9|308.9|306.36|304.36|0
1708592700000|2024-02-22 09:05:00|310.08|308.08|310.89|308.89|311.83|309.83|309.73|307.73|0
1708593000000|2024-02-22 09:10:00|310.66|308.66|309.96|307.96|311.83|309.83|309.96|307.96|0
1708593300000|2024-02-22 09:15:00|310.19|308.19|306.94|304.94|310.19|308.19|306.7|304.7|0
1708593600000|2024-02-22 09:20:00|306.82|304.82|304.84|302.84|308.33|306.33|304.15|302.15|0
1708593900000|2024-02-22 09:25:00|304.61|302.61|305.77|303.77|306.24|304.24|304.38|302.38|0
1708594200000|2024-02-22 09:30:00|306.47|304.47|308.09|306.09|308.09|306.09|306|304|0
1708594500000|2024-02-22 09:35:00|307.86|305.86|309.95|307.95|309.95|307.95|307.16|305.16|0
1708594800000|2024-02-22 09:40:00|309.72|307.72|308.78|306.78|310.18|308.18|308.55|306.55|0
1708595100000|2024-02-22 09:45:00|308.55|306.55|309.25|307.25|309.71|307.71|308.32|306.32|0
1708595400000|2024-02-22 09:50:00|309.01|307.01|309.25|307.25|310.41|308.41|308.78|306.78|0
1708595700000|2024-02-22 09:55:00|309.01|307.01|309.24|307.24|310.41|308.41|308.78|306.78|0
1708596000000|2024-02-22 10:00:00|309.48|307.48|309.01|307.01|310.17|308.17|308.54|306.54|0
1708596300000|2024-02-22 10:05:00|309.24|307.24|309.8|307.8|310.4|308.4|309.24|307.24|0
1708596600000|2024-02-22 10:10:00|309.92|307.92|309.92|307.92|310.16|308.16|309.46|307.46|0
1708596900000|2024-02-22 10:15:00|310.15|308.15|308.75|306.75|310.27|308.27|308.52|306.52|0
1708597200000|2024-02-22 10:20:00|308.86|306.86|307.82|305.82|308.99|306.99|307.82|305.82|0
1708597500000|2024-02-22 10:25:00|308.05|306.05|308.75|306.75|308.98|306.98|307.59|305.59|0
1708597800000|2024-02-22 10:30:00|308.98|306.98|310.61|308.61|310.61|308.61|308.98|306.98|0
1708598100000|2024-02-22 10:35:00|310.38|308.38|311.08|309.08|311.54|309.54|309.21|307.21|0
1708598400000|2024-02-22 10:40:00|310.84|308.84|312.71|310.71|312.71|310.71|310.84|308.84|0
1708598700000|2024-02-22 10:45:00|312.82|310.82|312.47|310.47|313.06|311.06|311.31|309.31|0
1708599000000|2024-02-22 10:50:00|312.59|310.59|313.41|311.41|313.41|311.41|312.01|310.01|0
1708599300000|2024-02-22 10:55:00|313.17|311.17|313.64|311.64|313.64|311.64|312.71|310.71|0
1708599600000|2024-02-22 11:00:00|313.17|311.17|312.47|310.47|313.41|311.41|311.77|309.77|0
1708599900000|2024-02-22 11:05:00|312.7|310.7|312.23|310.23|313.17|311.17|312.23|310.23|0
1708600200000|2024-02-22 11:10:00|312.47|310.47|314.1|312.1|314.57|312.57|312|310|0
1708600500000|2024-02-22 11:15:00|314.57|312.57|320.43|318.43|320.43|318.43|314.57|312.57|0
1708600800000|2024-02-22 11:20:00|320.67|318.67|322.81|320.81|323.99|321.99|320.43|318.43|0
1708601100000|2024-02-22 11:25:00|322.57|320.57|319.99|317.99|322.81|320.81|319.52|317.52|0
1708601400000|2024-02-22 11:30:00|320.23|318.23|319.99|317.99|320.23|318.23|319.29|317.29|0
1708601700000|2024-02-22 11:35:00|319.75|317.75|320.22|318.22|321.16|319.16|319.75|317.75|0
1708602000000|2024-02-22 11:40:00|320.46|318.46|320.92|318.92|321.63|319.63|319.28|317.28|0
1708602300000|2024-02-22 11:45:00|321.16|319.16|320.69|318.69|321.86|319.86|320.45|318.45|0
1708602600000|2024-02-22 11:50:00|320.92|318.92|319.51|317.51|322.09|320.09|319.04|317.04|0
1708602900000|2024-02-22 11:55:00|319.75|317.75|318.1|316.1|319.75|317.75|318.1|316.1|0
1708603200000|2024-02-22 12:00:00|317.64|315.64|316.23|314.23|318.34|316.34|316|314|0
1708603500000|2024-02-22 12:05:00|316.7|314.7|316.7|314.7|317.4|315.4|315.76|313.76|0
1708603800000|2024-02-22 12:10:00|316.93|314.93|316.46|314.46|317.16|315.16|316.23|314.23|0
1708604100000|2024-02-22 12:15:00|316.23|314.23|315.29|313.29|316.23|314.23|314.82|312.82|0
1708604400000|2024-02-22 12:20:00|315.76|313.76|316.69|314.69|316.69|314.69|315.05|313.05|0
1708604700000|2024-02-22 12:25:00|316.8|314.8|316.92|314.92|317.39|315.39|316.22|314.22|0
1708605000000|2024-02-22 12:30:00|316.69|314.69|317.39|315.39|317.39|315.39|315.52|313.52|0
1708605300000|2024-02-22 12:35:00|317.15|315.15|317.15|315.15|317.62|315.62|315.98|313.98|0
1708605600000|2024-02-22 12:40:00|316.92|314.92|315.75|313.75|316.92|314.92|315.51|313.51|0
1708605900000|2024-02-22 12:45:00|315.51|313.51|316.45|314.45|316.45|314.45|315.28|313.28|0
1708606200000|2024-02-22 12:50:00|316.68|314.68|316.44|314.44|316.91|314.91|316.21|314.21|0
1708606500000|2024-02-22 12:55:00|316.21|314.21|315.51|313.51|316.79|314.79|315.51|313.51|0
1708606800000|2024-02-22 13:00:00|315.04|313.04|313.87|311.87|315.74|313.74|313.63|311.63|0
1708607100000|2024-02-22 13:05:00|314.1|312.1|315.03|313.03|315.61|313.61|314.1|312.1|0
1708607400000|2024-02-22 13:10:00|315.27|313.27|317.14|315.14|317.25|315.25|314.57|312.57|0
1708607700000|2024-02-22 13:15:00|317.37|315.37|318.54|316.54|319.83|317.83|316.9|314.9|0
1708608000000|2024-02-22 13:20:00|318.31|316.31|318.07|316.07|319.24|317.24|317.72|315.72|0
1708608300000|2024-02-22 13:25:00|318.54|316.54|317.24|315.24|318.54|316.54|316.9|314.9|0
1708608600000|2024-02-22 13:30:00|314.56|312.56|318.53|316.53|319.47|317.47|314.56|312.56|0
1708608900000|2024-02-22 13:35:00|318.3|316.3|319.47|317.47|321.11|319.11|318.3|316.3|0
1708609200000|2024-02-22 13:40:00|319.7|317.7|320.32|318.32|320.79|318.79|319.15|317.15|0
1708609500000|2024-02-22 13:45:00|320.56|318.56|321.02|319.02|321.61|319.61|319.85|317.85|0
1708609800000|2024-02-22 13:50:00|321.26|319.26|321.26|319.26|322.43|320.43|321.02|319.02|0
1708610100000|2024-02-22 13:55:00|321.49|319.49|321.25|319.25|322.66|320.66|319.15|317.15|0
1708610400000|2024-02-22 14:00:00|321.72|319.72|320.78|318.78|322.19|320.19|320.31|318.31|0
1708610700000|2024-02-22 14:05:00|320.31|318.31|319.14|317.14|321.02|319.02|318.91|316.91|0
1708611000000|2024-02-22 14:10:00|319.38|317.38|318.32|316.32|319.84|317.84|317.03|315.03|0
1708611300000|2024-02-22 14:15:00|318.2|316.2|317.03|315.03|319.14|317.14|316.8|314.8|0
1708611600000|2024-02-22 14:20:00|317.27|315.27|317.03|315.03|318.2|316.2|316.8|314.8|0
1708611900000|2024-02-22 14:25:00|316.8|314.8|319.37|317.37|319.37|317.37|316.56|314.56|0
1708612200000|2024-02-22 14:30:00|319.6|317.6|310.96|308.96|320.3|318.3|310.73|308.73|0
1708612500000|2024-02-22 14:35:00|310.73|308.73|313.82|311.82|314.06|312.06|310.03|308.03|0
1708612800000|2024-02-22 14:40:00|314.06|312.06|316|314|316.16|314.16|313.82|311.82|0
1708613100000|2024-02-22 14:45:00|319.28|317.28|328.85|326.85|329.32|327.32|318.93|316.93|0
1708613400000|2024-02-22 14:50:00|328.61|326.61|324.86|322.86|333.08|331.08|324.39|322.39|0
1708613700000|2024-02-22 14:55:00|324.62|322.62|328.61|326.61|330.26|328.26|324.62|322.62|0
1708614000000|2024-02-22 15:00:00|328.85|326.85|327.67|325.67|331.67|329.67|326.03|324.03|0
1708614300000|2024-02-22 15:05:00|326.96|324.96|327.43|325.43|330.25|328.25|326.26|324.26|0
1708614600000|2024-02-22 15:10:00|327.67|325.67|326.29|324.29|329.83|327.83|325.32|323.32|0
1708614900000|2024-02-22 15:15:00|326.53|324.53|326.05|324.05|330.54|328.54|325.58|323.58|0
1708615200000|2024-02-22 15:20:00|326.52|324.52|328.44|326.44|328.65|326.65|325.11|323.11|0
1708615500000|2024-02-22 15:25:00|328.68|326.68|331.28|329.28|331.76|329.76|325.84|323.84|0
1708615800000|2024-02-22 15:30:00|331.52|329.52|334.38|332.38|334.62|332.62|330.33|328.33|0
1708616100000|2024-02-22 15:35:00|334.62|332.62|329.89|327.89|335.33|333.33|329.89|327.89|0
1708616400000|2024-02-22 15:40:00|330.84|328.84|328.01|326.01|331.78|329.78|328.01|326.01|0
1708616700000|2024-02-22 15:45:00|328.48|326.48|324.38|322.38|328.48|326.48|323.91|321.91|0
1708617000000|2024-02-22 15:50:00|324.62|322.62|325.56|323.56|326.98|324.98|324.38|322.38|0
1708617300000|2024-02-22 15:55:00|325.79|323.79|325.79|323.79|327.21|325.21|325.32|323.32|0
1708617600000|2024-02-22 16:00:00|326.5|324.5|325.56|323.56|326.5|324.5|324.14|322.14|0
1708617900000|2024-02-22 16:05:00|325.79|323.79|326.73|324.73|329.33|327.33|324.85|322.85|0
1708618200000|2024-02-22 16:10:00|326.97|324.97|331.46|329.46|331.93|329.93|326.97|324.97|0
1708618500000|2024-02-22 16:15:00|330.98|328.98|333.35|331.35|334.77|332.77|330.98|328.98|0
1708618800000|2024-02-22 16:20:00|333.59|331.59|333.75|331.75|333.99|331.99|331.22|329.22|0
1708619100000|2024-02-22 16:25:00|333.99|331.99|332.1|330.1|334.94|332.94|332.1|330.1|0
1708619400000|2024-02-22 16:30:00|332.33|330.33|335.88|333.88|336.36|334.36|332.33|330.33|0
1708619700000|2024-02-22 16:35:00|336.12|334.12|334.94|332.94|336.83|334.83|333.52|331.52|0
1708620000000|2024-02-22 16:40:00|334.7|332.7|336.12|334.12|336.59|334.59|334.46|332.46|0
1708620300000|2024-02-22 16:45:00|336.35|334.35|331.03|329.03|336.35|334.35|329.27|327.27|0
1708620600000|2024-02-22 16:50:00|331.15|329.15|331.07|329.07|332.57|330.57|329.97|327.97|0
1708620900000|2024-02-22 16:55:00|331.66|329.66|330.84|328.84|331.9|329.9|330.13|328.13|0
1708621200000|2024-02-22 17:00:00|329.89|327.89|333.2|331.2|333.44|331.44|327.76|325.76|0
1708621500000|2024-02-22 17:05:00|332.73|330.73|334.38|332.38|334.62|332.62|332.72|330.72|0
1708621800000|2024-02-22 17:10:00|334.5|332.5|332.96|330.96|334.62|332.62|332.72|330.72|0
1708622100000|2024-02-22 17:15:00|332.72|330.72|335.04|333.04|335.04|333.04|331.61|329.61|0
1708622400000|2024-02-22 17:20:00|334.81|332.81|337.41|335.41|337.65|335.65|334.45|332.45|0
1708622700000|2024-02-22 17:25:00|337.17|335.17|337.95|335.95|338.66|336.66|336.3|334.3|0
1708623000000|2024-02-22 17:30:00|338.42|336.42|338.89|336.89|339.61|337.61|337.95|335.95|0
1708623300000|2024-02-22 17:35:00|339.13|337.13|337.71|335.71|339.13|337.13|337.24|335.24|0
1708623600000|2024-02-22 17:40:00|337.47|335.47|337|335|337.47|335.47|334.87|332.87|0
1708623900000|2024-02-22 17:45:00|337.24|335.24|338.18|336.18|338.89|336.89|336.53|334.53|0
1708624200000|2024-02-22 17:50:00|338.42|336.42|341.02|339.02|341.25|339.25|338.42|336.42|0
1708624500000|2024-02-22 17:55:00|341.25|339.25|342.91|340.91|343.15|341.15|340.54|338.54|0
1708624800000|2024-02-22 18:00:00|342.44|340.44|342.84|340.84|343.31|341.31|340.48|338.48|0
1708625100000|2024-02-22 18:05:00|342.95|340.95|343.55|341.55|344.02|342.02|341.89|339.89|0
1708625400000|2024-02-22 18:10:00|343.79|341.79|339.76|337.76|343.79|341.79|339.52|337.52|0
1708625700000|2024-02-22 18:15:00|340|338|342.36|340.36|343.07|341.07|339.76|337.76|0
1708626000000|2024-02-22 18:20:00|342.6|340.6|343.78|341.78|343.78|341.78|342.12|340.12|0
1708626300000|2024-02-22 18:25:00|343.54|341.54|346.55|344.55|346.67|344.67|343.31|341.31|0
1708626600000|2024-02-22 18:30:00|346.79|344.79|347.97|345.97|348.92|346.92|346.08|344.08|0
1708626900000|2024-02-22 18:35:00|348.21|346.21|349.29|347.29|349.29|347.29|347.5|345.5|0
1708627200000|2024-02-22 18:40:00|349.52|347.52|349.76|347.76|350.71|348.71|348.81|346.81|0
1708627500000|2024-02-22 18:45:00|350|348|350.4|348.4|350.71|348.71|349.52|347.52|0
1708627800000|2024-02-22 18:50:00|350.16|348.16|350.16|348.16|350.16|348.16|347.79|345.79|0
1708628100000|2024-02-22 18:55:00|349.92|347.92|350.83|348.83|350.84|348.84|349.65|347.65|0
1708628400000|2024-02-22 19:00:00|350.6|348.6|354.18|352.18|355.47|353.47|350.12|348.12|0
1708628700000|2024-02-22 19:05:00|354.53|352.53|353.46|351.46|354.89|352.89|353.23|351.23|0
1708629000000|2024-02-22 19:10:00|353.7|351.7|357.02|355.02|357.74|355.74|353.23|351.23|0
1708629300000|2024-02-22 19:15:00|357.26|355.26|356.95|354.95|358.13|356.13|356.31|354.31|0
1708629600000|2024-02-22 19:20:00|357.18|355.18|361.88|359.88|362.11|360.11|357.18|355.18|0
1708629900000|2024-02-22 19:25:00|362.11|360.11|362.82|360.82|363.54|361.54|361.16|359.16|0
1708630200000|2024-02-22 19:30:00|363.06|361.06|356.43|354.43|363.3|361.3|355.72|353.72|0
1708630500000|2024-02-22 19:35:00|356.66|354.66|356.36|354.36|358.49|356.49|355.88|353.88|0
1708630800000|2024-02-22 19:40:00|356.59|354.59|356.36|354.36|356.83|354.83|353.51|351.51|0
1708631100000|2024-02-22 19:45:00|356.59|354.59|353.75|351.75|356.83|354.83|353.27|351.27|0
1708631400000|2024-02-22 19:50:00|353.62|351.62|354.46|352.46|354.46|352.46|351.85|349.85|0
1708631700000|2024-02-22 19:55:00|353.98|351.98|350.9|348.9|354.93|352.93|348.31|346.31|0
1708632000000|2024-02-22 20:00:00|349.96|347.96|354.69|352.69|354.69|352.69|349.96|347.96|0
1708632300000|2024-02-22 20:05:00|354.21|352.21|351.78|349.78|356.11|354.11|351.31|349.31|0
1708632600000|2024-02-22 20:10:00|352.02|350.02|353.2|351.2|354.39|352.39|350.83|348.83|0
1708632900000|2024-02-22 20:15:00|353.44|351.44|356.21|354.21|356.21|354.21|352.96|350.96|0
1708633200000|2024-02-22 20:20:00|356.45|354.45|357.16|355.16|358.11|356.11|355.5|353.5|0
1708633500000|2024-02-22 20:25:00|356.92|354.92|355.5|353.5|358.35|356.35|355.26|353.26|0
1708633800000|2024-02-22 20:30:00|355.73|353.73|354.07|352.07|355.97|353.97|351.94|349.94|0
1708634100000|2024-02-22 20:35:00|353.6|351.6|358.58|356.58|358.82|356.82|353.12|351.12|0
1708634400000|2024-02-22 20:40:00|358.82|356.82|355.73|353.73|360.96|358.96|355.73|353.73|0
1708634700000|2024-02-22 20:45:00|355.49|353.49|354.88|352.88|356.2|354.2|354.17|352.17|0
1708635000000|2024-02-22 20:50:00|354.17|352.17|356.07|354.07|357.5|355.5|353.46|351.46|0
1708635300000|2024-02-22 20:55:00|356.31|354.31|353.93|351.93|360.83|358.83|352.98|350.98|0
1708635600000|2024-02-22 21:00:00|353.22|351.22|351.79|349.79|353.22|351.22|351.08|349.08|0
1708635900000|2024-02-22 21:05:00|351.56|349.56|352.03|350.03|352.5|350.5|351.32|349.32|0
1708636200000|2024-02-22 21:10:00|351.79|349.79|350.37|348.37|352.03|350.03|349.66|347.66|0
1708636500000|2024-02-22 21:15:00|350.94|348.74|349.76|347.56|351.42|349.22|349.28|347.08|0
1708636800000|2024-02-22 21:20:00|349.63|347.43|349.04|346.84|350.23|348.03|349.04|346.84|0
1708637100000|2024-02-22 21:25:00|349.28|347.08|349.63|347.43|349.99|347.79|349.04|346.84|0
1708637400000|2024-02-22 21:30:00|349.51|347.31|349.51|347.31|349.51|347.31|348.33|346.13|0
1708637700000|2024-02-22 21:35:00|349.28|347.08|349.75|347.55|349.99|347.79|349.28|347.08|0
1708638000000|2024-02-22 21:40:00|349.98|347.78|349.51|347.31|350.22|348.02|349.27|347.07|0
1708638300000|2024-02-22 21:45:00|349.04|346.84|349.74|347.54|349.75|347.55|349.03|346.83|0
1708638600000|2024-02-22 21:50:00|349.98|347.78|350.69|348.49|350.69|348.49|349.98|347.78|0
1708638900000|2024-02-22 21:55:00|350.57|348.37|349.43|347.23|350.69|348.49|349.03|346.83|0
1708639200000|2024-02-22 22:00:00|349.56|347.36|349.98|347.78|350.29|348.09|349.56|347.36|0
1708639500000|2024-02-22 22:05:00|349.97|347.77|350.21|348.01|350.52|348.32|349.97|347.77|0
1708639800000|2024-02-22 22:10:00|349.97|347.77|350|347.8|350.29|348.09|349.93|347.73|0
1708640100000|2024-02-22 22:15:00|350.1|347.9|350.7|348.5|350.77|348.57|350.1|347.9|0
1708640400000|2024-02-22 22:20:00|350.45|348.25|350.45|348.25|350.49|348.29|350.41|348.21|0
1708640700000|2024-02-22 22:25:00|350.35|348.15|350.45|348.25|350.45|348.25|350.31|348.11|0
1708641000000|2024-02-22 22:30:00|350.41|348.21|350.41|348.21|350.41|348.21|350.38|348.18|0
1708641300000|2024-02-22 22:35:00|350.51|348.31|349.96|347.76|350.51|348.31|349.96|347.76|0
1708641600000|2024-02-22 22:40:00|349.99|347.79|349.51|347.31|349.99|347.79|349.4|347.2|0
1708641900000|2024-02-22 22:45:00|349.5|347.3|350.02|347.82|350.02|347.82|349.5|347.3|0
1708642200000|2024-02-22 22:50:00|350.13|347.93|349.92|347.72|350.23|348.03|349.88|347.68|0
1708642500000|2024-02-22 22:55:00|350.19|347.99|350.16|347.96|350.19|347.99|349.92|347.72|0
1708642800000|2024-02-22 23:00:00|350.3|348.1|352.32|350.12|353.27|351.07|350.3|348.1|0
1708643100000|2024-02-22 23:05:00|352.2|350|351.14|348.94|352.2|350|350.42|348.22|0
1708643400000|2024-02-22 23:10:00|351.37|349.17|351.84|349.64|352.08|349.88|351.37|349.17|0
1708643700000|2024-02-22 23:15:00|352.08|349.88|352.08|349.88|352.32|350.12|351.84|349.64|0
1708644000000|2024-02-22 23:20:00|352.32|350.12|353.26|351.06|354.21|352.01|352.32|350.12|0
1708644300000|2024-02-22 23:25:00|353.5|351.3|353.98|351.78|354.21|352.01|353.5|351.3|0
1708644600000|2024-02-22 23:30:00|354.09|351.89|354.69|352.49|354.92|352.72|353.74|351.54|0
1708644900000|2024-02-22 23:35:00|354.92|352.72|355.87|353.67|356.11|353.91|354.45|352.25|0
1708645200000|2024-02-22 23:40:00|355.63|353.43|355.16|352.96|356.11|353.91|355.16|352.96|0
1708645500000|2024-02-22 23:45:00|355.39|353.19|355.63|353.43|355.87|353.67|355.16|352.96|0
1708645800000|2024-02-22 23:50:00|355.39|353.19|354.92|352.72|355.87|353.67|354.92|352.72|0
1708646100000|2024-02-22 23:55:00|355.15|352.95|354.68|352.48|355.15|352.95|354.68|352.48|0
1708646400000|2024-02-23 00:00:00|354.55|352.35|353.01|350.81|354.91|352.71|352.54|350.34|0
1708646700000|2024-02-23 00:05:00|352.78|350.58|352.06|349.86|353.01|350.81|351.59|349.39|0
1708647000000|2024-02-23 00:10:00|352.3|350.1|352.06|349.86|352.77|350.57|352.06|349.86|0
1708647300000|2024-02-23 00:15:00|352.3|350.1|352.53|350.33|352.77|350.57|352.06|349.86|0
1708647600000|2024-02-23 00:20:00|352.29|350.09|351.58|349.38|352.77|350.57|351.58|349.38|0
1708647900000|2024-02-23 00:25:00|351.69|349.49|352.29|350.09|352.53|350.33|351.69|349.49|0
1708648200000|2024-02-23 00:30:00|352.53|350.33|352.29|350.09|352.77|350.57|352.29|350.09|0
1708648500000|2024-02-23 00:35:00|351.81|349.61|350.39|348.19|351.81|349.61|348.61|346.41|0
1708648800000|2024-02-23 00:40:00|350.15|347.95|351.34|349.14|352.05|349.85|349.92|347.72|0
1708649100000|2024-02-23 00:45:00|351.1|348.9|350.39|348.19|351.57|349.37|350.39|348.19|0
1708649400000|2024-02-23 00:50:00|350.62|348.42|351.81|349.61|351.81|349.61|350.15|347.95|0
1708649700000|2024-02-23 00:55:00|351.57|349.37|351.81|349.61|352.28|350.08|351.57|349.37|0
1708650000000|2024-02-23 01:00:00|351.57|349.37|352.28|350.08|352.52|350.32|351.09|348.89|0
1708650300000|2024-02-23 01:05:00|352.04|349.84|353.23|351.03|353.23|351.03|351.57|349.37|0
1708650600000|2024-02-23 01:10:00|352.99|350.79|352.27|350.07|352.99|350.79|352.04|349.84|0
1708650900000|2024-02-23 01:15:00|352.17|350.17|352.88|350.88|352.88|350.88|351.94|349.94|0
1708651200000|2024-02-23 01:20:00|352.76|350.76|354.31|352.31|354.31|352.31|352.76|350.76|0
1708651500000|2024-02-23 01:25:00|354.07|352.07|353.83|351.83|354.55|352.55|353.59|351.59|0
1708651800000|2024-02-23 01:30:00|353.94|351.94|355.49|353.49|355.97|353.97|353.94|351.94|0
1708652100000|2024-02-23 01:35:00|355.84|353.84|355.49|353.49|357.16|355.16|355.02|353.02|0
1708652400000|2024-02-23 01:40:00|355.25|353.25|356.92|354.92|357.15|355.15|355.01|353.01|0
1708652700000|2024-02-23 01:45:00|357.15|355.15|355.96|353.96|357.15|355.15|355.96|353.96|0
1708653000000|2024-02-23 01:50:00|355.72|353.72|355.49|353.49|355.96|353.96|355.01|353.01|0
1708653300000|2024-02-23 01:55:00|355.72|353.72|355.25|353.25|355.72|353.72|355.01|353.01|0
1708653600000|2024-02-23 02:00:00|355.36|353.36|355.96|353.96|355.96|353.96|355.24|353.24|0
1708653900000|2024-02-23 02:05:00|355.83|353.83|357.02|355.02|357.14|355.14|355.72|353.72|0
1708654200000|2024-02-23 02:10:00|357.14|355.14|356.43|354.43|357.14|355.14|356.43|354.43|0
1708654500000|2024-02-23 02:15:00|356.19|354.19|356.32|354.32|356.67|354.67|355.6|353.6|0
1708654800000|2024-02-23 02:20:00|356.55|354.55|357.74|355.74|357.98|355.98|356.32|354.32|0
1708655100000|2024-02-23 02:25:00|357.85|355.85|357.26|355.26|357.85|355.85|357.02|355.02|0
1708655400000|2024-02-23 02:30:00|357.02|355.02|356.79|354.79|357.26|355.26|356.55|354.55|0
1708655700000|2024-02-23 02:35:00|356.55|354.55|357.26|355.26|357.26|355.26|356.55|354.55|0
1708656000000|2024-02-23 02:40:00|357.02|355.02|357.49|355.49|357.73|355.73|357.02|355.02|0
1708656300000|2024-02-23 02:45:00|357.37|355.37|357.02|355.02|357.37|355.37|356.78|354.78|0
1708656600000|2024-02-23 02:50:00|356.78|354.78|356.54|354.54|357.02|355.02|356.54|354.54|0
1708656900000|2024-02-23 02:55:00|356.42|354.42|356.3|354.3|356.78|354.78|356.06|354.06|0
1708657200000|2024-02-23 03:00:00|356.18|354.18|356.54|354.54|356.54|354.54|356.06|354.06|0
1708657500000|2024-02-23 03:05:00|356.65|354.65|355.58|353.58|356.89|354.89|355.58|353.58|0
1708657800000|2024-02-23 03:10:00|355.7|353.7|356.3|354.3|356.3|354.3|355.58|353.58|0
1708658100000|2024-02-23 03:15:00|356.29|354.29|356.29|354.29|356.77|354.77|356.29|354.29|0
1708658400000|2024-02-23 03:20:00|356.41|354.41|356.29|354.29|356.77|354.77|356.29|354.29|0
1708658700000|2024-02-23 03:25:00|356.41|354.41|356.29|354.29|356.77|354.77|356.29|354.29|0
1708659000000|2024-02-23 03:30:00|356.53|354.53|356.53|354.53|356.64|354.64|356.17|354.17|0
1708659300000|2024-02-23 03:35:00|356.76|354.76|357|355|357.24|355.24|356.52|354.52|0
1708659600000|2024-02-23 03:40:00|356.88|354.88|357.23|355.23|357.47|355.47|356.52|354.52|0
1708659900000|2024-02-23 03:45:00|356.76|354.76|356.28|354.28|357.23|355.23|356.04|354.04|0
1708660200000|2024-02-23 03:50:00|356.52|354.52|356.52|354.52|356.76|354.76|356.4|354.4|0
1708660500000|2024-02-23 03:55:00|356.76|354.76|356.75|354.75|356.76|354.76|356.52|354.52|0
1708660800000|2024-02-23 04:00:00|356.52|354.52|356.39|354.39|356.52|354.52|356.28|354.28|0
1708661100000|2024-02-23 04:05:00|356.51|354.51|356.27|354.27|356.51|354.51|356.27|354.27|0
1708661400000|2024-02-23 04:10:00|356.51|354.51|356.51|354.51|356.75|354.75|356.27|354.27|0
1708661700000|2024-02-23 04:15:00|356.75|354.75|356.98|354.98|356.99|354.99|356.51|354.51|0
1708662000000|2024-02-23 04:20:00|357.22|355.22|357.22|355.22|357.22|355.22|356.98|354.98|0
1708662300000|2024-02-23 04:25:00|356.98|354.98|357.22|355.22|357.22|355.22|356.74|354.74|0
1708662600000|2024-02-23 04:30:00|357.46|355.46|357.45|355.45|357.46|355.46|356.98|354.98|0
1708662900000|2024-02-23 04:35:00|357.57|355.57|357.21|355.21|357.57|355.57|356.98|354.98|0
1708663500000|2024-02-23 04:45:00|357.45|355.45|357.92|355.92|357.93|355.93|357.45|355.45|0
1708663800000|2024-02-23 04:50:00|358.16|356.16|357.69|355.69|358.16|356.16|357.69|355.69|0
1708664100000|2024-02-23 04:55:00|357.68|355.68|358.16|356.16|358.16|356.16|357.68|355.68|0
1708664400000|2024-02-23 05:00:00|357.92|355.92|357.44|355.44|358.16|356.16|357.44|355.44|0
1708664700000|2024-02-23 05:05:00|357.56|355.56|357.92|355.92|357.92|355.92|357.56|355.56|0
1708665000000|2024-02-23 05:10:00|358.16|356.16|358.87|356.87|359.11|357.11|358.16|356.16|0
1708665300000|2024-02-23 05:15:00|358.63|356.63|358.15|356.15|358.74|356.74|357.91|355.91|0
1708665600000|2024-02-23 05:20:00|358.27|356.27|358.63|356.63|358.86|356.86|358.15|356.15|0
1708665900000|2024-02-23 05:25:00|358.39|356.39|358.86|356.86|358.86|356.86|358.15|356.15|0
1708666200000|2024-02-23 05:30:00|358.62|356.62|357.67|355.67|358.86|356.86|357.55|355.55|0
1708666500000|2024-02-23 05:35:00|357.91|355.91|357.43|355.43|357.91|355.91|357.43|355.43|0
1708666800000|2024-02-23 05:40:00|357.67|355.67|357.67|355.67|357.91|355.91|357.43|355.43|0
1708667100000|2024-02-23 05:45:00|357.43|355.43|358.14|356.14|358.14|356.14|357.43|355.43|0
1708667400000|2024-02-23 05:50:00|357.9|355.9|357.43|355.43|358.14|356.14|356.95|354.95|0
1708667700000|2024-02-23 05:55:00|357.66|355.66|358.61|356.61|358.61|356.61|357.66|355.66|0
1708668000000|2024-02-23 06:00:00|358.49|356.49|359.33|357.33|359.56|357.56|358.38|356.38|0
1708668300000|2024-02-23 06:05:00|359.2|357.2|358.37|356.37|359.2|357.2|358.13|356.13|0
1708668600000|2024-02-23 06:10:00|358.13|356.13|358.37|356.37|358.61|356.61|357.9|355.9|0
1708668900000|2024-02-23 06:15:00|358.13|356.13|358.37|356.37|358.37|356.37|358.13|356.13|0
1708669200000|2024-02-23 06:20:00|358.61|356.61|357.41|355.41|358.61|356.61|357.18|355.18|0
1708669500000|2024-02-23 06:25:00|357.65|355.65|357.65|355.65|357.65|355.65|356.81|354.81|0
1708669800000|2024-02-23 06:30:00|357.76|355.76|356.94|354.94|357.89|355.89|356.94|354.94|0
1708670100000|2024-02-23 06:35:00|357.05|355.05|356.22|354.22|357.17|355.17|356.22|354.22|0
1708670400000|2024-02-23 06:40:00|355.98|353.98|356.46|354.46|356.69|354.69|355.51|353.51|0
1708670700000|2024-02-23 06:45:00|356.57|354.57|356.22|354.22|356.69|354.69|356.22|354.22|0
1708671000000|2024-02-23 06:50:00|355.98|353.98|356.93|354.93|356.93|354.93|355.98|353.98|0
1708671300000|2024-02-23 06:55:00|357.04|355.04|357.4|355.4|357.88|355.88|356.93|354.93|0
1708671600000|2024-02-23 07:00:00|356.93|354.93|355.5|353.5|356.93|354.93|354.55|352.55|0
1708671900000|2024-02-23 07:05:00|355.37|353.37|354.9|352.9|355.5|353.5|354.78|352.78|0
1708672200000|2024-02-23 07:10:00|354.78|352.78|355.49|353.49|355.49|353.49|353.83|351.83|0
1708672500000|2024-02-23 07:15:00|355.37|353.37|355.49|353.49|356.21|354.21|355.25|353.25|0
1708672800000|2024-02-23 07:20:00|355.25|353.25|354.78|352.78|355.73|353.73|354.78|352.78|0
1708673100000|2024-02-23 07:25:00|354.54|352.54|354.3|352.3|355.01|353.01|354.3|352.3|0
1708673400000|2024-02-23 07:30:00|354.54|352.54|354.4|352.4|355.13|353.13|354.4|352.4|0
1708673700000|2024-02-23 07:35:00|354.64|352.64|354.51|352.51|354.88|352.88|354.4|352.4|0
1708674000000|2024-02-23 07:40:00|354.64|352.64|354.87|352.87|355.11|353.11|354.16|352.16|0
1708674300000|2024-02-23 07:45:00|355.11|353.11|355.59|353.59|355.59|353.59|354.87|352.87|0
1708674600000|2024-02-23 07:50:00|355.58|353.58|356.77|354.77|356.77|354.77|355.35|353.35|0
1708674900000|2024-02-23 07:55:00|357.01|355.01|355.58|353.58|357.01|355.01|355.34|353.34|0
1708675200000|2024-02-23 08:00:00|355.11|353.11|354.63|352.63|355.34|353.34|353.91|351.91|0
1708675500000|2024-02-23 08:05:00|354.74|352.74|352.72|350.72|355.1|353.1|350.82|348.82|0
1708675800000|2024-02-23 08:10:00|352.96|350.96|353.43|351.43|353.44|351.44|352.01|350.01|0
1708676100000|2024-02-23 08:15:00|353.67|351.67|353.31|351.31|354.62|352.62|352.96|350.96|0
1708676400000|2024-02-23 08:20:00|353.43|351.43|353.19|351.19|353.91|351.91|352.96|350.96|0
1708676700000|2024-02-23 08:25:00|352.96|350.96|352.48|350.48|352.96|350.96|352|350|0
1708677000000|2024-02-23 08:30:00|352.72|350.72|353.27|351.27|353.75|351.75|352.48|350.48|0
1708677300000|2024-02-23 08:35:00|353.39|351.39|353.03|351.03|353.75|351.75|352.08|350.08|0
1708677600000|2024-02-23 08:40:00|352.79|350.79|351.6|349.6|353.98|351.98|351.6|349.6|0
1708677900000|2024-02-23 08:45:00|351.84|349.84|351.72|349.72|352.55|350.55|351.24|349.24|0
1708678200000|2024-02-23 08:50:00|351.48|349.48|351|349|351.48|349.48|350.29|348.29|0
1708678500000|2024-02-23 08:55:00|350.88|348.88|351.24|349.24|351.48|349.48|350.4|348.4|0
1708678800000|2024-02-23 09:00:00|351|349|350.52|348.52|351.47|349.47|350.52|348.52|0
1708679100000|2024-02-23 09:05:00|350.76|348.76|352.42|350.42|352.66|350.66|350.28|348.28|0
1708679400000|2024-02-23 09:10:00|352.66|350.66|351.23|349.23|352.66|350.66|350.99|348.99|0
1708679700000|2024-02-23 09:15:00|351.47|349.47|350.99|348.99|351.47|349.47|350.52|348.52|0
1708680000000|2024-02-23 09:20:00|350.75|348.75|349.79|347.79|350.99|348.99|349.44|347.44|0
1708680300000|2024-02-23 09:25:00|349.92|347.92|348.49|346.49|350.51|348.51|347.53|345.53|0
1708680600000|2024-02-23 09:30:00|348.72|346.72|348.25|346.25|348.72|346.72|347.77|345.77|0
1708680900000|2024-02-23 09:35:00|348.48|346.48|348.24|346.24|349.2|347.2|348.24|346.24|0
1708681200000|2024-02-23 09:40:00|347.77|345.77|348.24|346.24|348.48|346.48|347.77|345.77|0
1708681500000|2024-02-23 09:45:00|348|346|349.19|347.19|349.19|347.19|348|346|0
1708681800000|2024-02-23 09:50:00|349.67|347.67|350.38|348.38|350.5|348.5|349.43|347.43|0
1708682100000|2024-02-23 09:55:00|350.14|348.14|350.14|348.14|350.38|348.38|349.9|347.9|0
1708682400000|2024-02-23 10:00:00|349.9|347.9|350.02|348.02|350.38|348.38|349.9|347.9|0
1708682700000|2024-02-23 10:05:00|349.9|347.9|348.95|346.95|350.14|348.14|348.23|346.23|0
1708683000000|2024-02-23 10:10:00|348.71|346.71|349.66|347.66|350.38|348.38|348.71|346.71|0
1708683300000|2024-02-23 10:15:00|349.42|347.42|350.85|348.85|350.85|348.85|349.18|347.18|0
1708683600000|2024-02-23 10:20:00|351.09|349.09|350.85|348.85|351.33|349.33|350.61|348.61|0
1708683900000|2024-02-23 10:25:00|350.61|348.61|351.08|349.08|351.8|349.8|350.61|348.61|0
1708684200000|2024-02-23 10:30:00|351.32|349.32|351.44|349.44|351.8|349.8|351.32|349.32|0
1708684500000|2024-02-23 10:35:00|351.56|349.56|351.56|349.56|352.04|350.04|351.56|349.56|0
1708684800000|2024-02-23 10:40:00|351.8|349.8|353.53|351.53|353.53|351.53|351.8|349.8|0
1708685100000|2024-02-23 10:45:00|353.29|351.29|352.57|350.57|354.01|352.01|352.45|350.45|0
1708685400000|2024-02-23 10:50:00|352.81|350.81|353.29|351.29|353.53|351.53|352.81|350.81|0
1708685700000|2024-02-23 10:55:00|353.05|351.05|351.14|349.14|353.29|351.29|350.9|348.9|0
1708686000000|2024-02-23 11:00:00|350.9|348.9|351.85|349.85|351.85|349.85|350.66|348.66|0
1708686300000|2024-02-23 11:05:00|352.09|350.09|351.85|349.85|352.57|350.57|351.85|349.85|0
1708686600000|2024-02-23 11:10:00|351.61|349.61|352.8|350.8|353.16|351.16|351.61|349.61|0
1708686900000|2024-02-23 11:15:00|352.56|350.56|352.8|350.8|353.04|351.04|351.85|349.85|0
1708687200000|2024-02-23 11:20:00|353.04|351.04|354|352|354|352|352.8|350.8|0
1708687500000|2024-02-23 11:25:00|353.76|351.76|352.8|350.8|353.76|351.76|352.8|350.8|0
1708687800000|2024-02-23 11:30:00|353.04|351.04|353.28|351.28|353.51|351.51|352.32|350.32|0
1708688100000|2024-02-23 11:35:00|353.04|351.04|352.8|350.8|353.04|351.04|351.84|349.84|0
1708688400000|2024-02-23 11:40:00|352.56|350.56|353.51|351.51|353.75|351.75|352.56|350.56|0
1708688700000|2024-02-23 11:45:00|353.27|351.27|353.75|351.75|354.23|352.23|353.27|351.27|0
1708689000000|2024-02-23 11:50:00|353.99|351.99|353.99|351.99|354.23|352.23|353.51|351.51|0
1708689300000|2024-02-23 11:55:00|353.86|351.86|353.98|351.98|353.98|351.98|352.55|350.55|0
1708689600000|2024-02-23 12:00:00|354.22|352.22|353.98|351.98|355.18|353.18|353.74|351.74|0
1708689900000|2024-02-23 12:05:00|354.22|352.22|353.26|351.26|354.7|352.7|353.03|351.03|0
1708690200000|2024-02-23 12:10:00|353.5|351.5|353.26|351.26|353.74|351.74|353.02|351.02|0
1708690500000|2024-02-23 12:15:00|353.5|351.5|353.26|351.26|353.5|351.5|352.3|350.3|0
1708690800000|2024-02-23 12:20:00|353.02|351.02|354.22|352.22|354.22|352.22|352.78|350.78|0
1708691100000|2024-02-23 12:25:00|354.45|352.45|355.89|353.89|356.13|354.13|353.98|351.98|0
1708691400000|2024-02-23 12:30:00|356|354|356.37|354.37|356.85|354.85|355.65|353.65|0
1708691700000|2024-02-23 12:35:00|356.61|354.61|357.22|355.22|357.46|355.46|356.61|354.61|0
1708692000000|2024-02-23 12:40:00|356.98|354.98|354.83|352.83|356.98|354.98|354.83|352.83|0
1708692300000|2024-02-23 12:45:00|354.71|352.71|355.55|353.55|355.55|353.55|354.35|352.35|0
1708692600000|2024-02-23 12:50:00|355.78|353.78|355.54|353.54|355.78|353.78|354.83|352.83|0
1708692900000|2024-02-23 12:55:00|355.66|353.66|356.02|354.02|356.02|354.02|354.83|352.83|0
1708693200000|2024-02-23 13:00:00|355.78|353.78|355.3|353.3|355.78|353.78|354.11|352.11|0
1708693500000|2024-02-23 13:05:00|355.42|353.42|356.97|354.97|357.09|355.09|355.42|353.42|0
1708693800000|2024-02-23 13:10:00|356.85|354.85|356.97|354.97|357.45|355.45|356.26|354.26|0
1708694100000|2024-02-23 13:15:00|357.21|355.21|357.45|355.45|357.93|355.93|356.61|354.61|0
1708694400000|2024-02-23 13:20:00|357.56|355.56|358.4|356.4|358.41|356.41|357.56|355.56|0
1708694700000|2024-02-23 13:25:00|358.17|356.17|358.4|356.4|359.6|357.6|358.17|356.17|0
1708695000000|2024-02-23 13:30:00|358.16|356.16|360.8|358.8|361.04|359.04|357.21|355.21|0
1708695300000|2024-02-23 13:35:00|361.04|359.04|361.75|359.75|362.24|360.24|360.8|358.8|0
1708695600000|2024-02-23 13:40:00|361.99|359.99|360.08|358.08|361.99|359.99|357.44|355.44|0
1708695900000|2024-02-23 13:45:00|359.84|357.84|360.55|358.55|360.55|358.55|358.88|356.88|0
1708696200000|2024-02-23 13:50:00|360.79|358.79|361.89|359.89|362.37|360.37|360.79|358.79|0
1708696500000|2024-02-23 13:55:00|361.65|359.65|361.89|359.89|362.36|360.36|360.21|358.21|0
1708696800000|2024-02-23 14:00:00|361.65|359.65|363.8|361.8|364.04|362.04|361.65|359.65|0
1708697100000|2024-02-23 14:05:00|364.04|362.04|364.76|362.76|365.24|363.24|362.36|360.36|0
1708697400000|2024-02-23 14:10:00|365|363|364.52|362.52|365|363|363.56|361.56|0
1708697700000|2024-02-23 14:15:00|364.76|362.76|367.39|365.39|367.63|365.63|364.52|362.52|0
1708698000000|2024-02-23 14:20:00|367.63|365.63|369.07|367.07|370.28|368.28|367.39|365.39|0
1708698300000|2024-02-23 14:25:00|369.8|367.8|368.35|366.35|370.04|368.04|367.27|365.27|0
1708698600000|2024-02-23 14:30:00|368.83|366.83|374.14|372.14|374.36|372.36|367.63|365.63|0
1708698900000|2024-02-23 14:35:00|373.66|371.66|373.66|371.66|375.09|373.09|372.46|370.46|0
1708699200000|2024-02-23 14:40:00|373.42|371.42|377.01|375.01|377.01|375.01|372.46|370.46|0
1708699500000|2024-02-23 14:45:00|377.49|375.49|374.29|372.29|377.49|375.49|374.06|372.06|0
1708699800000|2024-02-23 14:50:00|374.53|372.53|377.17|375.17|377.17|375.17|371.9|369.9|0
1708700100000|2024-02-23 14:55:00|377.41|375.41|374.16|372.16|377.78|375.78|368.18|366.18|0
1708700400000|2024-02-23 15:00:00|373.92|371.92|373.92|371.92|374.16|372.16|369.13|367.13|0
1708700700000|2024-02-23 15:05:00|373.44|371.44|372.28|370.28|373.92|371.92|371.32|369.32|0
1708701000000|2024-02-23 15:10:00|372.04|370.04|374.44|372.44|374.92|372.92|371.08|369.08|0
1708701300000|2024-02-23 15:15:00|374.2|372.2|372.76|370.76|375.64|373.64|371.56|369.56|0
1708701600000|2024-02-23 15:20:00|372.52|370.52|371.77|369.77|374.44|372.44|369.4|367.4|0
1708701900000|2024-02-23 15:25:00|372.01|370.01|368.65|366.65|373.94|371.94|368.41|366.41|0
1708702200000|2024-02-23 15:30:00|368.89|366.89|369.61|367.61|372.01|370.01|366.73|364.73|0
1708702500000|2024-02-23 15:35:00|369.37|367.37|371.43|369.43|371.43|369.43|368.16|366.16|0
1708702800000|2024-02-23 15:40:00|371.19|369.19|364.51|362.51|372.63|370.63|364.03|362.03|0
1708703100000|2024-02-23 15:45:00|364.27|362.27|364.03|362.03|365.95|363.95|363.79|361.79|0
1708703400000|2024-02-23 15:50:00|364.27|362.27|364.62|362.62|367.15|365.15|363.31|361.31|0
1708703700000|2024-02-23 15:55:00|364.03|362.03|363.06|361.06|364.99|362.99|360.42|358.42|0
1708704000000|2024-02-23 16:00:00|363.54|361.54|352.76|350.76|364.02|362.02|351.56|349.56|0
1708704300000|2024-02-23 16:05:00|352.52|350.52|353.31|351.31|354.99|352.99|352.1|350.1|0
1708704600000|2024-02-23 16:10:00|352.84|350.84|350.69|348.69|353.79|351.79|348.07|346.07|0
1708704900000|2024-02-23 16:15:00|350.45|348.45|352.36|350.36|353.55|351.55|349.02|347.02|0
1708705200000|2024-02-23 16:20:00|352.12|350.12|354.14|352.14|354.98|352.98|352.12|350.12|0
1708705500000|2024-02-23 16:25:00|354.03|352.03|357.97|355.97|358.32|356.32|353.79|351.79|0
1708705800000|2024-02-23 16:30:00|357.25|355.25|357.97|355.97|358.21|356.21|354.15|352.15|0
1708706100000|2024-02-23 16:35:00|357.49|355.49|359.88|357.88|359.88|357.88|357.49|355.49|0
1708706400000|2024-02-23 16:40:00|360.12|358.12|357.97|355.97|360.12|358.12|356.77|354.77|0
1708706700000|2024-02-23 16:45:00|357.73|355.73|357.01|355.01|358.68|356.68|356.05|354.05|0
1708707000000|2024-02-23 16:50:00|357.12|355.12|359.16|357.16|359.88|357.88|356.64|354.64|0
1708707300000|2024-02-23 16:55:00|360.6|358.6|361.31|359.31|361.55|359.55|359.4|357.4|0
1708707600000|2024-02-23 17:00:00|361.07|359.07|362.75|360.75|363.95|361.95|360.83|358.83|0
1708707900000|2024-02-23 17:05:00|362.99|360.99|364.67|362.67|364.91|362.91|362.27|360.27|0
1708708200000|2024-02-23 17:10:00|364.91|362.91|364.19|362.19|365.87|363.87|363.23|361.23|0
1708708500000|2024-02-23 17:15:00|364.43|362.43|362.03|360.03|364.67|362.67|360.35|358.35|0
1708708800000|2024-02-23 17:20:00|362.27|360.27|362.02|360.02|363.94|361.94|362.02|360.02|0
1708709100000|2024-02-23 17:25:00|362.26|360.26|358.67|356.67|362.26|360.26|356.52|354.52|0
1708709400000|2024-02-23 17:30:00|358.91|356.91|358.91|356.91|359.15|357.15|354.6|352.6|0
1708709700000|2024-02-23 17:35:00|358.67|356.67|361.54|359.54|361.78|359.78|357.23|355.23|0
1708710000000|2024-02-23 17:40:00|361.3|359.3|360.34|358.34|361.78|359.78|356.51|354.51|0
1708710300000|2024-02-23 17:45:00|360.1|358.1|362.02|360.02|362.26|360.26|359.14|357.14|0
1708710600000|2024-02-23 17:50:00|361.78|359.78|361.54|359.54|362.26|360.26|359.62|357.62|0
1708710900000|2024-02-23 17:55:00|361.78|359.78|362.49|360.49|362.73|360.73|359.86|357.86|0
1708711200000|2024-02-23 18:00:00|362.25|360.25|360.33|358.33|362.25|360.25|359.62|357.62|0
1708711500000|2024-02-23 18:05:00|360.57|358.57|360.33|358.33|362.25|360.25|360.09|358.09|0
1708711800000|2024-02-23 18:10:00|360.81|358.81|363.21|361.21|363.45|361.45|360.69|358.69|0
1708712100000|2024-02-23 18:15:00|363.08|361.08|364.89|362.89|364.89|362.89|362.25|360.25|0
1708712400000|2024-02-23 18:20:00|365.13|363.13|365.61|363.61|365.61|363.61|364.17|362.17|0
1708712700000|2024-02-23 18:25:00|365.37|363.37|365.12|363.12|365.6|363.6|364.16|362.16|0
1708713000000|2024-02-23 18:30:00|364.88|362.88|366.08|364.08|366.32|364.32|362.72|360.72|0
1708713300000|2024-02-23 18:35:00|365.84|363.84|364.64|362.64|366.32|364.32|363.92|361.92|0
1708713600000|2024-02-23 18:40:00|364.4|362.4|362.48|360.48|365.36|363.36|361.52|359.52|0
1708713900000|2024-02-23 18:45:00|362.59|360.59|363.07|361.07|363.92|361.92|361.28|359.28|0
1708714200000|2024-02-23 18:50:00|363.44|361.44|361.52|359.52|363.44|361.44|359.84|357.84|0
1708714500000|2024-02-23 18:55:00|361.28|359.28|361.3|359.3|362.27|360.27|360.1|358.1|0
1708714800000|2024-02-23 19:00:00|361.54|359.54|357.94|355.94|362.02|360.02|356.98|354.98|0
1708715100000|2024-02-23 19:05:00|358.18|356.18|358.66|356.66|361.78|359.78|357.7|355.7|0
1708715400000|2024-02-23 19:10:00|358.18|356.18|356.98|354.98|358.66|356.66|355.54|353.54|0
1708715700000|2024-02-23 19:15:00|356.26|354.26|356.26|354.26|358.18|356.18|355.54|353.54|0
1708716000000|2024-02-23 19:20:00|356.02|354.02|353.86|351.86|357.7|355.7|353.62|351.62|0
1708716300000|2024-02-23 19:25:00|354.1|352.1|354.1|352.1|355.3|353.3|352.67|350.67|0
1708716600000|2024-02-23 19:30:00|354.34|352.34|357.45|355.45|357.93|355.93|353.38|351.38|0
1708716900000|2024-02-23 19:35:00|357.69|355.69|358.17|356.17|358.65|356.65|355.3|353.3|0
1708717200000|2024-02-23 19:40:00|358.65|356.65|356.37|354.37|358.65|356.65|356.01|354.01|0
1708717500000|2024-02-23 19:45:00|356.49|354.49|356.97|354.97|357.69|355.69|356.25|354.25|0
1708717800000|2024-02-23 19:50:00|356.73|354.73|358.17|356.17|359.37|357.37|355.05|353.05|0
1708718100000|2024-02-23 19:55:00|358.41|356.41|359.37|357.37|359.61|357.61|357.93|355.93|0
1708718400000|2024-02-23 20:00:00|359.61|357.61|360.56|358.56|361.28|359.28|358.41|356.41|0
1708718700000|2024-02-23 20:05:00|360.32|358.32|355.53|353.53|361.28|359.28|355.05|353.05|0
1708719000000|2024-02-23 20:10:00|355.29|353.29|354.81|352.81|356.72|354.72|354.57|352.57|0
1708719300000|2024-02-23 20:15:00|355.04|353.04|357.92|355.92|358.52|356.52|354.57|352.57|0
1708719600000|2024-02-23 20:20:00|357.68|355.68|357.44|355.44|358.16|356.16|356.24|354.24|0
1708719900000|2024-02-23 20:25:00|357.92|355.92|355.52|353.52|358.88|356.88|354.56|352.56|0
1708720200000|2024-02-23 20:30:00|355.28|353.28|356.72|354.72|357.2|355.2|353.36|351.36|0
1708720500000|2024-02-23 20:35:00|356.48|354.48|358.15|356.15|359.83|357.83|355.28|353.28|0
1708720800000|2024-02-23 20:40:00|358.39|356.39|357.19|355.19|358.87|356.87|357.19|355.19|0
1708721100000|2024-02-23 20:45:00|357.55|355.55|361.75|359.75|362.23|360.23|356.95|354.95|0
1708721400000|2024-02-23 20:50:00|362.71|360.71|360.31|358.31|363.43|361.43|359.59|357.59|0
1708721700000|2024-02-23 20:55:00|359.11|357.11|353.89|351.89|360.79|358.79|353.89|351.89|0
1708722000000|2024-02-23 21:00:00|354.13|352.13|352.45|350.45|354.13|352.13|351.25|349.25|0
1708722300000|2024-02-23 21:05:00|352.21|350.21|352.21|350.21|352.93|350.93|351.97|349.97|0
1708722600000|2024-02-23 21:10:00|352.45|350.45|351.72|349.72|353.17|351.17|351.72|349.72|0
1708910100000|2024-02-26 01:15:00|343.59|341.59|343.83|341.83|343.83|341.83|343.35|341.35|0
1708910400000|2024-02-26 01:20:00|344.06|342.06|346.21|344.21|346.21|344.21|344.06|342.06|0
1708910700000|2024-02-26 01:25:00|346.45|344.45|346.92|344.92|347.16|345.16|345.97|343.97|0
1708911000000|2024-02-26 01:30:00|347.16|345.16|348.59|346.59|349.07|347.07|346.92|344.92|0
1708911300000|2024-02-26 01:35:00|348.35|346.35|347.87|345.87|348.59|346.59|346.92|344.92|0
1708911600000|2024-02-26 01:40:00|347.63|345.63|348.35|346.35|348.59|346.59|347.63|345.63|0
1708911900000|2024-02-26 01:45:00|348.59|346.59|347.87|345.87|348.83|346.83|347.39|345.39|0
1708912200000|2024-02-26 01:50:00|347.63|345.63|345.24|343.24|347.63|345.63|345.12|343.12|0
1708912500000|2024-02-26 01:55:00|345.12|343.12|345|343|347.15|345.15|345|343|0
1708912800000|2024-02-26 02:00:00|345.24|343.24|345.95|343.95|346.19|344.19|344.52|342.52|0
1708913100000|2024-02-26 02:05:00|345.71|343.71|345.95|343.95|346.19|344.19|345.59|343.59|0
1708913400000|2024-02-26 02:10:00|345.71|343.71|347.14|345.14|347.38|345.38|345.71|343.71|0
1708913700000|2024-02-26 02:15:00|347.38|345.38|346.9|344.9|347.62|345.62|346.9|344.9|0
1708914000000|2024-02-26 02:20:00|346.66|344.66|346.9|344.9|346.9|344.9|345.71|343.71|0
1708914300000|2024-02-26 02:25:00|346.66|344.66|347.14|345.14|347.14|345.14|346.42|344.42|0
1708914600000|2024-02-26 02:30:00|347.01|345.01|345.7|343.7|347.14|345.14|345.23|343.23|0
1708914900000|2024-02-26 02:35:00|345.94|343.94|347.25|345.25|347.37|345.37|345.7|343.7|0
1708915200000|2024-02-26 02:40:00|347.13|345.13|349.16|347.16|349.28|347.28|347.13|345.13|0
1708915500000|2024-02-26 02:45:00|349.04|347.04|347.37|345.37|349.04|347.04|347.13|345.13|0
1708915800000|2024-02-26 02:50:00|347.24|345.24|345.93|343.93|347.37|345.37|345.57|343.57|0
1708916100000|2024-02-26 02:55:00|345.81|343.81|346.65|344.65|346.89|344.89|345.81|343.81|0
1708916400000|2024-02-26 03:00:00|346.41|344.41|345.93|343.93|346.89|344.89|345.45|343.45|0
1708916700000|2024-02-26 03:05:00|345.69|343.69|345.69|343.69|345.81|343.81|345.21|343.21|0
1708917000000|2024-02-26 03:10:00|345.8|343.8|345.69|343.69|345.8|343.8|345.21|343.21|0
1708917300000|2024-02-26 03:15:00|345.93|343.93|346.16|344.16|346.64|344.64|345.45|343.45|0
1708917600000|2024-02-26 03:20:00|346.28|344.28|345.92|343.92|346.4|344.4|345.68|343.68|0
1708917900000|2024-02-26 03:25:00|345.68|343.68|345.68|343.68|346.16|344.16|345.68|343.68|0
1708918200000|2024-02-26 03:30:00|345.92|343.92|346.63|344.63|346.63|344.63|345.92|343.92|0
1708918500000|2024-02-26 03:35:00|346.4|344.4|346.39|344.39|346.63|344.63|346.16|344.16|0
1708918800000|2024-02-26 03:40:00|346.16|344.16|346.15|344.15|346.63|344.63|346.15|344.15|0
1708919100000|2024-02-26 03:45:00|346.39|344.39|346.39|344.39|346.87|344.87|346.15|344.15|0
1708919400000|2024-02-26 03:50:00|346.5|344.5|346.87|344.87|347.11|345.11|346.5|344.5|0
1708919700000|2024-02-26 03:55:00|346.63|344.63|345.91|343.91|346.63|344.63|345.67|343.67|0
1708920000000|2024-02-26 04:00:00|346.02|344.02|346.15|344.15|346.62|344.62|345.67|343.67|0
1708920300000|2024-02-26 04:05:00|345.91|343.91|346.14|344.14|346.15|344.15|345.91|343.91|0
1708920600000|2024-02-26 04:10:00|346.38|344.38|346.14|344.14|346.38|344.38|345.9|343.9|0
1708920900000|2024-02-26 04:15:00|345.9|343.9|345.9|343.9|346.38|344.38|345.66|343.66|0
1708921200000|2024-02-26 04:20:00|345.78|343.78|345.9|343.9|346.14|344.14|345.66|343.66|0
1708921500000|2024-02-26 04:25:00|345.66|343.66|345.18|343.18|345.9|343.9|344.71|342.71|0
1708921800000|2024-02-26 04:30:00|345.06|343.06|345.66|343.66|345.9|343.9|344.94|342.94|0
1708922100000|2024-02-26 04:35:00|345.9|343.9|346.37|344.37|346.61|344.61|345.9|343.9|0
1708922400000|2024-02-26 04:40:00|346.49|344.49|346.61|344.61|346.61|344.61|346.37|344.37|0
1708922700000|2024-02-26 04:45:00|346.37|344.37|346.61|344.61|346.61|344.61|346.37|344.37|0
1708923000000|2024-02-26 04:50:00|346.48|344.48|346.37|344.37|346.48|344.48|346.13|344.13|0
1708923300000|2024-02-26 04:55:00|346.13|344.13|346.36|344.36|346.6|344.6|346.13|344.13|0
1708923600000|2024-02-26 05:00:00|346.24|344.24|346.19|344.19|346.43|344.43|345.89|343.89|0
1708923900000|2024-02-26 05:05:00|346.43|344.43|348.37|346.37|348.37|346.37|346.19|344.19|0
1708924200000|2024-02-26 05:10:00|348.14|346.14|347.9|345.9|348.37|346.37|347.9|345.9|0
1708924500000|2024-02-26 05:15:00|347.77|345.77|348.96|346.96|349.08|347.08|347.77|345.77|0
1708924800000|2024-02-26 05:20:00|349.08|347.08|348.6|346.6|349.08|347.08|348.37|346.37|0
1708925100000|2024-02-26 05:25:00|348.48|346.48|348.24|346.24|348.84|346.84|348.13|346.13|0
1708925400000|2024-02-26 05:30:00|348.36|346.36|348.6|346.6|348.6|346.6|347.65|345.65|0
1708925700000|2024-02-26 05:35:00|348.36|346.36|348.6|346.6|348.84|346.84|348.12|346.12|0
1708926000000|2024-02-26 05:40:00|348.36|346.36|347.88|345.88|348.84|346.84|347.88|345.88|0
1708926300000|2024-02-26 05:45:00|347.65|345.65|348.12|346.12|348.12|346.12|347.17|345.17|0
1708926600000|2024-02-26 05:50:00|347.88|345.88|346.45|344.45|347.88|345.88|346.45|344.45|0
1708926900000|2024-02-26 05:55:00|346.69|344.69|346.93|344.93|346.93|344.93|346.69|344.69|0
1708927200000|2024-02-26 06:00:00|347.16|345.16|347.87|345.87|347.88|345.88|346.93|344.93|0
1708927500000|2024-02-26 06:05:00|347.64|345.64|347.16|345.16|347.87|345.87|347.04|345.04|0
1708927800000|2024-02-26 06:10:00|347.04|345.04|347.16|345.16|347.87|345.87|346.92|344.92|0
1708928100000|2024-02-26 06:15:00|346.92|344.92|346.68|344.68|346.92|344.92|346.21|344.21|0
1708928400000|2024-02-26 06:20:00|346.44|344.44|346.68|344.68|347.39|345.39|346.44|344.44|0
1708928700000|2024-02-26 06:25:00|346.44|344.44|346.91|344.91|346.91|344.91|346.44|344.44|0
1708929000000|2024-02-26 06:30:00|346.79|344.79|345.25|343.25|346.91|344.91|345.25|343.25|0
1708929300000|2024-02-26 06:35:00|345.01|343.01|345.72|343.72|346.2|344.2|344.77|342.77|0
1708929600000|2024-02-26 06:40:00|345.84|343.84|345.48|343.48|345.84|343.84|345.01|343.01|0
1708929900000|2024-02-26 06:45:00|345.24|343.24|344.77|342.77|345.24|343.24|344.53|342.53|0
1708930200000|2024-02-26 06:50:00|345|343|346.19|344.19|346.43|344.43|344.77|342.77|0
1708930500000|2024-02-26 06:55:00|346.43|344.43|346.43|344.43|346.43|344.43|345.95|343.95|0
1708930800000|2024-02-26 07:00:00|346.19|344.19|346.42|344.42|346.42|344.42|345.24|343.24|0
1708931100000|2024-02-26 07:05:00|346.66|344.66|346.66|344.66|347.14|345.14|345.95|343.95|0
1708931400000|2024-02-26 07:10:00|346.9|344.9|347.85|345.85|348.08|346.08|346.66|344.66|0
1708931700000|2024-02-26 07:15:00|347.61|345.61|346.18|344.18|347.61|345.61|345.94|343.94|0
1708932000000|2024-02-26 07:20:00|346.42|344.42|346.89|344.89|347|345|345.94|343.94|0
1708932300000|2024-02-26 07:25:00|347|345|348.79|346.79|348.79|346.79|346.89|344.89|0
1708932600000|2024-02-26 07:30:00|348.91|346.91|348.08|346.08|348.91|346.91|348.08|346.08|0
1708932900000|2024-02-26 07:35:00|348.31|346.31|348.79|346.79|349.03|347.03|348.07|346.07|0
1708933200000|2024-02-26 07:40:00|348.9|346.9|348.78|346.78|349.26|347.26|348.78|346.78|0
1708933500000|2024-02-26 07:45:00|349.02|347.02|348.31|346.31|349.26|347.26|348.07|346.07|0
1708933800000|2024-02-26 07:50:00|348.07|346.07|348.54|346.54|348.54|346.54|347.83|345.83|0
1708934100000|2024-02-26 07:55:00|348.42|346.42|348.54|346.54|349.26|347.26|348.42|346.42|0
1708934400000|2024-02-26 08:00:00|348.3|346.3|349.25|347.25|349.73|347.73|348.3|346.3|0
1708934700000|2024-02-26 08:05:00|349.37|347.37|349.01|347.01|351.16|349.16|348.89|346.89|0
1708935000000|2024-02-26 08:10:00|349.25|347.25|348.53|346.53|349.49|347.49|348.3|346.3|0
1708935300000|2024-02-26 08:15:00|348.77|346.77|349.48|347.48|349.72|347.72|348.41|346.41|0
1708935600000|2024-02-26 08:20:00|349.36|347.36|349.6|347.6|349.72|347.72|349.01|347.01|0
1708935900000|2024-02-26 08:25:00|349.72|347.72|348.53|346.53|349.96|347.96|348.05|346.05|0
1708936200000|2024-02-26 08:30:00|348.77|346.77|347.81|345.81|349.24|347.24|347.81|345.81|0
1708936500000|2024-02-26 08:35:00|348.05|346.05|346.91|344.91|348.53|346.53|346.68|344.68|0
1708936800000|2024-02-26 08:40:00|346.79|344.79|347.87|345.87|348.1|346.1|346.44|344.44|0
1708937100000|2024-02-26 08:45:00|347.98|345.98|348.34|346.34|348.34|346.34|346.91|344.91|0
1708937400000|2024-02-26 08:50:00|348.1|346.1|347.15|345.15|348.34|346.34|346.91|344.91|0
1708937700000|2024-02-26 08:55:00|347.26|345.26|347.38|345.38|347.86|345.86|347.02|345.02|0
1708938000000|2024-02-26 09:00:00|347.62|345.62|349.05|347.05|349.76|347.76|347.62|345.62|0
1708938300000|2024-02-26 09:05:00|348.81|346.81|346.43|344.43|349.05|347.05|346.3|344.3|0
1708938600000|2024-02-26 09:10:00|346.19|344.19|347.14|345.14|347.62|345.62|346.19|344.19|0
1708938900000|2024-02-26 09:15:00|346.66|344.66|348.09|346.09|348.57|346.57|346.66|344.66|0
1708939200000|2024-02-26 09:20:00|347.97|345.97|349.28|347.28|349.52|347.52|347.97|345.97|0
1708939500000|2024-02-26 09:25:00|349.52|347.52|349.99|347.99|350.23|348.23|349.28|347.28|0
1708939800000|2024-02-26 09:30:00|350.11|348.11|350.71|348.71|350.71|348.71|349.75|347.75|0
1708940100000|2024-02-26 09:35:00|350.47|348.47|350.23|348.23|350.95|348.95|349.99|347.99|0
1708940400000|2024-02-26 09:40:00|349.99|347.99|351.66|349.66|351.66|349.66|349.75|347.75|0
1708940700000|2024-02-26 09:45:00|351.42|349.42|352.61|350.61|352.61|350.61|351.42|349.42|0
1708941000000|2024-02-26 09:50:00|352.37|350.37|352.37|350.37|352.85|350.85|352.13|350.13|0
1708941300000|2024-02-26 09:55:00|352.61|350.61|352.85|350.85|353.32|351.32|352.37|350.37|0
1708941600000|2024-02-26 10:00:00|352.61|350.61|352.29|350.29|353|351|352.05|350.05|0
1708941900000|2024-02-26 10:05:00|352.4|350.4|352.28|350.28|353.24|351.24|352.28|350.28|0
1708942200000|2024-02-26 10:10:00|352.4|350.4|353|351|353|351|352.28|350.28|0
1708942500000|2024-02-26 10:15:00|352.76|350.76|353.23|351.23|353.47|351.47|352.76|350.76|0
1708942800000|2024-02-26 10:20:00|352.99|350.99|352.75|350.75|353.71|351.71|352.75|350.75|0
1708943100000|2024-02-26 10:25:00|352.87|350.87|355.25|353.25|355.37|353.37|352.87|350.87|0
1708943400000|2024-02-26 10:30:00|355.13|353.13|354.18|352.18|355.13|353.13|353.47|351.47|0
1708943700000|2024-02-26 10:35:00|353.94|351.94|354.65|352.65|354.65|352.65|353.94|351.94|0
1708944000000|2024-02-26 10:40:00|354.89|352.89|355.61|353.61|355.61|353.61|354.65|352.65|0
1708944300000|2024-02-26 10:45:00|355.37|353.37|355.36|353.36|355.84|353.84|355.13|353.13|0
1708944600000|2024-02-26 10:50:00|355.13|353.13|354.89|352.89|355.6|353.6|354.65|352.65|0
1708944900000|2024-02-26 10:55:00|354.76|352.76|354.41|352.41|354.89|352.89|353.69|351.69|0
1708945200000|2024-02-26 11:00:00|354.65|352.65|354.17|352.17|354.65|352.65|353.45|351.45|0
1708945500000|2024-02-26 11:05:00|354.04|352.04|354.16|352.16|354.17|352.17|353.45|351.45|0
1708945800000|2024-02-26 11:10:00|354.4|352.4|354.16|352.16|354.4|352.4|354.04|352.04|0
1708946100000|2024-02-26 11:15:00|354.4|352.4|355.83|353.83|356.07|354.07|354.16|352.16|0
1708946400000|2024-02-26 11:20:00|355.59|353.59|356.07|354.07|356.31|354.31|355.59|353.59|0
1708946700000|2024-02-26 11:25:00|356.18|354.18|356.78|354.78|356.78|354.78|355.83|353.83|0
1708947000000|2024-02-26 11:30:00|356.66|354.66|355.59|353.59|356.66|354.66|354.98|352.98|0
1708947300000|2024-02-26 11:35:00|355.35|353.35|355.34|353.34|355.59|353.59|354.63|352.63|0
1708947600000|2024-02-26 11:40:00|355.58|353.58|356.06|354.06|356.54|354.54|355.58|353.58|0
1708947900000|2024-02-26 11:45:00|355.82|353.82|354.63|352.63|355.93|353.93|354.63|352.63|0
1708948200000|2024-02-26 11:50:00|354.39|352.39|354.15|352.15|354.62|352.62|353.67|351.67|0
1708948500000|2024-02-26 11:55:00|354.38|352.38|354.86|352.86|355.1|353.1|354.38|352.38|0
1708948800000|2024-02-26 12:00:00|355.1|353.1|352.71|350.71|355.34|353.34|352.71|350.71|0
1708949100000|2024-02-26 12:05:00|352.95|350.95|352.95|350.95|353.67|351.67|352.47|350.47|0
1708949400000|2024-02-26 12:10:00|353.19|351.19|352.95|350.95|353.43|351.43|352.71|350.71|0
1708949700000|2024-02-26 12:15:00|352.71|350.71|354.14|352.14|354.14|352.14|352.23|350.23|0
1708950000000|2024-02-26 12:20:00|354.25|352.25|354.61|352.61|354.85|352.85|354.13|352.13|0
1708950300000|2024-02-26 12:25:00|354.37|352.37|353.42|351.42|354.37|352.37|353.42|351.42|0
1708950600000|2024-02-26 12:30:00|353.66|351.66|352.94|350.94|353.66|351.66|352.46|350.46|0
1708950900000|2024-02-26 12:35:00|352.7|350.7|352.94|350.94|353.89|351.89|352.7|350.7|0
1708951200000|2024-02-26 12:40:00|352.7|350.7|351.98|349.98|353.05|351.05|351.51|349.51|0
1708951500000|2024-02-26 12:45:00|351.86|349.86|351.74|349.74|352.22|350.22|351.5|349.5|0
1708951800000|2024-02-26 12:50:00|351.86|349.86|352.93|350.93|352.93|350.93|351.5|349.5|0
1708952100000|2024-02-26 12:55:00|353.17|351.17|351.5|349.5|353.17|351.17|351.5|349.5|0
1708952400000|2024-02-26 13:00:00|351.74|349.74|351.26|349.26|352.69|350.69|351.26|349.26|0
1708952700000|2024-02-26 13:05:00|350.78|348.78|353.88|351.88|353.88|351.88|350.78|348.78|0
1708953000000|2024-02-26 13:10:00|354.12|352.12|355.07|353.07|355.07|353.07|353.64|351.64|0
1708953300000|2024-02-26 13:15:00|355.18|353.18|355.78|353.78|356.26|354.26|354.59|352.59|0
1708953600000|2024-02-26 13:20:00|356.02|354.02|356.97|354.97|356.97|354.97|355.66|353.66|0
1708953900000|2024-02-26 13:25:00|356.73|354.73|356.49|354.49|356.97|354.97|356.02|354.02|0
1708954200000|2024-02-26 13:30:00|356.61|354.61|359.12|357.12|359.36|357.36|356.49|354.49|0
1708954500000|2024-02-26 13:35:00|359.36|357.36|360.55|358.55|360.79|358.79|358.64|356.64|0
1708954800000|2024-02-26 13:40:00|360.79|358.79|361.03|359.03|361.99|359.99|360.79|358.79|0
1708955100000|2024-02-26 13:45:00|361.27|359.27|359.83|357.83|361.27|359.27|359.59|357.59|0
1708955400000|2024-02-26 13:50:00|360.07|358.07|359.59|357.59|360.07|358.07|359.11|357.11|0
1708955700000|2024-02-26 13:55:00|359.35|357.35|359.83|357.83|360.54|358.54|359.11|357.11|0
1708956000000|2024-02-26 14:00:00|360.07|358.07|358.39|356.39|360.07|358.07|358.39|356.39|0
1708956300000|2024-02-26 14:05:00|358.63|356.63|357.67|355.67|358.63|356.63|357.19|355.19|0
1708956600000|2024-02-26 14:10:00|357.91|355.91|358.15|356.15|358.39|356.39|357.67|355.67|0
1708956900000|2024-02-26 14:15:00|357.91|355.91|356.71|354.71|358.15|356.15|356.47|354.47|0
1708957200000|2024-02-26 14:20:00|356.95|354.95|355.52|353.52|357.19|355.19|355.52|353.52|0
1708957500000|2024-02-26 14:25:00|355.63|353.63|358.62|356.62|358.62|356.62|354.8|352.8|0
1708957800000|2024-02-26 14:30:00|358.38|356.38|361.73|359.73|362.21|360.21|357.42|355.42|0
1708958100000|2024-02-26 14:35:00|361.49|359.49|360.4|358.4|362.68|360.68|359.81|357.81|0
1708958400000|2024-02-26 14:40:00|360.77|358.77|357.18|355.18|361.72|359.72|357.18|355.18|0
1708958700000|2024-02-26 14:45:00|358.14|356.14|356.7|354.7|358.61|356.61|353.36|351.36|0
1708959000000|2024-02-26 14:50:00|356.94|354.94|358.61|356.61|359.09|357.09|355.74|353.74|0
1708959300000|2024-02-26 14:55:00|358.37|356.37|357.53|355.53|358.85|356.85|356.22|354.22|0
1708959600000|2024-02-26 15:00:00|357.65|355.65|357.89|355.89|357.89|355.89|355.26|353.26|0
1708959900000|2024-02-26 15:05:00|357.65|355.65|358.84|356.84|360.28|358.28|356.93|354.93|0
1708960200000|2024-02-26 15:10:00|359.08|357.08|355|353|359.56|357.56|354.76|352.76|0
1708960500000|2024-02-26 15:15:00|354.76|352.76|355.96|353.96|355.96|353.96|353.57|351.57|0
1708960800000|2024-02-26 15:20:00|355.72|353.72|355.48|353.48|358.11|356.11|354.28|352.28|0
1708961100000|2024-02-26 15:25:00|355.72|353.72|354.76|352.76|358.11|356.11|354.76|352.76|0
1708961400000|2024-02-26 15:30:00|355|353|356.43|354.43|356.67|354.67|353.08|351.08|0
1708961700000|2024-02-26 15:35:00|356.67|354.67|354.75|352.75|358.11|356.11|354.75|352.75|0
1708962000000|2024-02-26 15:40:00|354.52|352.52|354.04|352.04|355.47|353.47|353.56|351.56|0
1708962300000|2024-02-26 15:45:00|354.27|352.27|352.12|350.12|354.99|352.99|352.12|350.12|0
1708962600000|2024-02-26 15:50:00|351.88|349.88|352.84|350.84|354.27|352.27|350.93|348.93|0
1708962900000|2024-02-26 15:55:00|352.6|350.6|350.45|348.45|352.84|350.84|349.97|347.97|0
1708963200000|2024-02-26 16:00:00|350.69|348.69|350.44|348.44|351.88|349.88|349.73|347.73|0
1708963500000|2024-02-26 16:05:00|350.21|348.21|348.53|346.53|350.68|348.68|346.15|344.15|0
1708963800000|2024-02-26 16:10:00|348.06|346.06|349.49|347.49|350.44|348.44|347.58|345.58|0
1708964100000|2024-02-26 16:15:00|349.01|347.01|350.44|348.44|352.35|350.35|349.01|347.01|0
1708964400000|2024-02-26 16:20:00|350.2|348.2|347.81|345.81|351.27|349.27|347.58|345.58|0
1708964700000|2024-02-26 16:25:00|347.58|345.58|349.38|347.38|349.72|347.72|346.15|344.15|0
1708965000000|2024-02-26 16:30:00|349.14|347.14|349.02|347.02|351.06|349.06|348.9|346.9|0
1708965300000|2024-02-26 16:35:00|348.9|346.9|350.81|348.81|351.05|349.05|347.7|345.7|0
1708965600000|2024-02-26 16:40:00|351.05|349.05|350.81|348.81|351.77|349.77|349.85|347.85|0
1708965900000|2024-02-26 16:45:00|351.05|349.05|352.01|350.01|352.25|350.25|350.57|348.57|0
1708966200000|2024-02-26 16:50:00|352.25|350.25|353.68|351.68|353.92|351.92|352.01|350.01|0
1708966500000|2024-02-26 16:55:00|353.44|351.44|352.24|350.24|353.8|351.8|352.24|350.24|0
1708966800000|2024-02-26 17:00:00|352.48|350.48|349.85|347.85|352.48|350.48|348.41|346.41|0
1708967100000|2024-02-26 17:05:00|349.61|347.61|348.89|346.89|350.8|348.8|348.89|346.89|0
1708967400000|2024-02-26 17:10:00|349.13|347.13|351.28|349.28|351.52|349.52|348.65|346.65|0
1708967700000|2024-02-26 17:15:00|351.52|349.52|349.84|347.84|351.52|349.52|349.84|347.84|0
1708968000000|2024-02-26 17:20:00|350.08|348.08|353.19|351.19|353.19|351.19|349.84|347.84|0
1708968300000|2024-02-26 17:25:00|353.43|351.43|353.53|351.53|353.91|351.91|352.47|350.47|0
1708968600000|2024-02-26 17:30:00|353.29|351.29|351.61|349.61|354.36|352.36|351.38|349.38|0
1708968900000|2024-02-26 17:35:00|351.38|349.38|351.25|349.25|352.09|350.09|349.83|347.83|0
1708969200000|2024-02-26 17:40:00|351.16|349.16|349.27|347.27|351.43|349.43|348.79|346.79|0
1708969500000|2024-02-26 17:45:00|349.03|347.03|349.5|347.5|349.98|347.98|348.55|346.55|0
1708969800000|2024-02-26 17:50:00|349.27|347.27|348.07|346.07|349.98|347.98|347.36|345.36|0
1708970100000|2024-02-26 17:55:00|347.83|345.83|348.79|346.79|349.26|347.26|347.36|345.36|0
1708970400000|2024-02-26 18:00:00|348.55|346.55|348.31|346.31|349.38|347.38|345.21|343.21|0
1708970700000|2024-02-26 18:05:00|348.55|346.55|349.5|347.5|350.45|348.45|347.83|345.83|0
1708971000000|2024-02-26 18:10:00|349.74|347.74|350.93|348.93|351.41|349.41|349.74|347.74|0
1708971300000|2024-02-26 18:15:00|350.69|348.69|347.11|345.11|351.4|349.4|347.11|345.11|0
1708971600000|2024-02-26 18:20:00|346.63|344.63|346.63|344.63|347.58|345.58|345.44|343.44|0
1708971900000|2024-02-26 18:25:00|345.92|343.92|342.11|340.11|346.15|344.15|340.68|338.68|0
1708972200000|2024-02-26 18:30:00|341.87|339.87|339.02|337.02|343.53|341.53|338.54|336.54|0
1708972500000|2024-02-26 18:35:00|339.26|337.26|340.68|338.68|340.68|338.68|336.65|334.65|0
1708972800000|2024-02-26 18:40:00|340.44|338.44|342.58|340.58|343.05|341.05|340.44|338.44|0
1708973100000|2024-02-26 18:45:00|342.81|340.81|341.86|339.86|343.77|341.77|341.15|339.15|0
1708973400000|2024-02-26 18:50:00|342.1|340.1|343.05|341.05|343.29|341.29|340.44|338.44|0
1708973700000|2024-02-26 18:55:00|343.16|341.16|344.71|342.71|344.71|342.71|342.81|340.81|0
1708974000000|2024-02-26 19:00:00|344.59|342.59|346.38|344.38|346.85|344.85|344.59|342.59|0
1708974300000|2024-02-26 19:05:00|346.85|344.85|345.5|343.5|348.52|346.52|345.42|343.42|0
1708974600000|2024-02-26 19:10:00|345.26|343.26|341.22|339.22|346|344|340.99|338.99|0
1708974900000|2024-02-26 19:15:00|341.46|339.46|342.89|340.89|342.89|340.89|340.75|338.75|0
1708975200000|2024-02-26 19:20:00|342.77|340.77|345.99|343.99|345.99|343.99|341.7|339.7|0
1708975500000|2024-02-26 19:25:00|346.23|344.23|346.95|344.95|347.19|345.19|345.15|343.15|0
1708975800000|2024-02-26 19:30:00|347.19|345.19|346.82|344.82|348.86|346.86|345.75|343.75|0
1708976100000|2024-02-26 19:35:00|346.71|344.71|345.99|343.99|347.42|345.42|343.6|341.6|0
1708976400000|2024-02-26 19:40:00|345.75|343.75|344.55|342.55|346.23|344.23|342.88|340.88|0
1708976700000|2024-02-26 19:45:00|344.07|342.07|344.31|342.31|345.27|343.27|343.36|341.36|0
1708977000000|2024-02-26 19:50:00|344.07|342.07|344.07|342.07|347.42|345.42|343.59|341.59|0
1708977300000|2024-02-26 19:55:00|344.31|342.31|342.87|340.87|345.5|343.5|342.64|340.64|0
1708977600000|2024-02-26 20:00:00|343.11|341.11|343.59|341.59|343.83|341.83|342.4|340.4|0
1708977900000|2024-02-26 20:05:00|343.7|341.7|345.26|343.26|345.26|343.26|342.4|340.4|0
1708978200000|2024-02-26 20:10:00|345.02|343.02|346.69|344.69|348.13|346.13|344.54|342.54|0
1708978500000|2024-02-26 20:15:00|346.21|344.21|343.58|341.58|347.65|345.65|343.11|341.11|0
1708978800000|2024-02-26 20:20:00|343.82|341.82|343.1|341.1|344.78|342.78|342.63|340.63|0
1708979100000|2024-02-26 20:25:00|342.86|340.86|344.3|342.3|344.77|342.77|342.86|340.86|0
1708979400000|2024-02-26 20:30:00|344.06|342.06|340.71|338.71|345.01|343.01|338.81|336.81|0
1708979700000|2024-02-26 20:35:00|340.24|338.24|340.71|338.71|342.38|340.38|339.05|337.05|0
1708980000000|2024-02-26 20:40:00|341.19|339.19|340|338|341.19|339.19|339.04|337.04|0
1708980300000|2024-02-26 20:45:00|339.52|337.52|343.09|341.09|343.09|341.09|339.28|337.28|0
1708980600000|2024-02-26 20:50:00|344.29|342.29|339.52|337.52|344.29|342.29|338.56|336.56|0
1708980900000|2024-02-26 20:55:00|340.47|338.47|334.99|332.99|340.71|338.71|334.52|332.52|0
1708981200000|2024-02-26 21:00:00|335.23|333.23|334.99|332.99|335.7|333.7|333.8|331.8|0
1708981500000|2024-02-26 21:05:00|335.23|333.23|334.31|332.31|335.7|333.7|333.59|331.59|0
1708981800000|2024-02-26 21:10:00|334.07|332.07|333.83|331.83|334.55|332.55|332.88|330.88|0
1708982100000|2024-02-26 21:15:00|333.93|331.73|333.69|331.49|334.17|331.97|333.45|331.25|0
1708982400000|2024-02-26 21:20:00|333.93|331.73|333.93|331.73|333.93|331.73|333.69|331.49|0
1708982700000|2024-02-26 21:25:00|334.17|331.97|334.16|331.96|334.17|331.97|333.93|331.73|0
1708983000000|2024-02-26 21:30:00|334.4|332.2|334.64|332.44|334.64|332.44|334.4|332.2|0
1708983300000|2024-02-26 21:35:00|334.4|332.2|333.21|331.01|334.4|332.2|333.21|331.01|0
1708983600000|2024-02-26 21:40:00|333.44|331.24|332.73|330.53|333.44|331.24|332.25|330.05|0
1708983900000|2024-02-26 21:45:00|332.49|330.29|332.96|330.76|333.2|331|332.49|330.29|0
1708984200000|2024-02-26 21:50:00|332.73|330.53|332.25|330.05|332.96|330.76|332.25|330.05|0
1708984500000|2024-02-26 21:55:00|332.01|329.81|332.49|330.29|332.72|330.52|331.53|329.33|0
1708984800000|2024-02-26 22:00:00|332.56|330.36|333.29|331.09|333.74|331.54|332.56|330.36|0
1708985100000|2024-02-26 22:05:00|333.33|331.13|333.67|331.47|333.84|331.64|333.25|331.05|0
1708985400000|2024-02-26 22:10:00|333.87|331.67|333.97|331.77|333.97|331.77|333.35|331.15|0
1708985700000|2024-02-26 22:15:00|334.01|331.81|333.84|331.64|334.01|331.81|333.84|331.64|0
1708986000000|2024-02-26 22:20:00|333.52|331.32|332.59|330.39|333.52|331.32|332.38|330.18|0
1708986300000|2024-02-26 22:25:00|332.51|330.31|332.69|330.49|332.69|330.49|332.34|330.14|0
1708986600000|2024-02-26 22:30:00|332.59|330.39|332.55|330.35|332.65|330.45|332.09|329.89|0
1708986900000|2024-02-26 22:35:00|332.37|330.17|332.37|330.17|332.48|330.28|332.16|329.96|0
1708987200000|2024-02-26 22:40:00|332.4|330.2|332.44|330.24|332.44|330.24|332.37|330.17|0
1708987500000|2024-02-26 22:45:00|332.4|330.2|332.71|330.51|332.71|330.51|332.4|330.2|0
1708988100000|2024-02-26 22:55:00|332.64|330.44|332.89|330.69|332.89|330.69|332.16|329.96|0
1708988400000|2024-02-26 23:00:00|332.81|330.61|331.5|329.3|332.81|330.61|331.03|328.83|0
1708988700000|2024-02-26 23:05:00|331.74|329.54|332.69|330.49|332.93|330.73|331.74|329.54|0
1708989000000|2024-02-26 23:10:00|332.93|330.73|333.65|331.45|333.89|331.69|332.93|330.73|0
1708989300000|2024-02-26 23:15:00|333.41|331.21|333.41|331.21|333.65|331.45|332.93|330.73|0
1708989600000|2024-02-26 23:20:00|333.28|331.08|333.4|331.2|333.64|331.44|333.28|331.08|0
1708989900000|2024-02-26 23:25:00|333.64|331.44|333.64|331.44|333.88|331.68|333.4|331.2|0
1708990200000|2024-02-26 23:30:00|333.88|331.68|334.83|332.63|334.83|332.63|333.64|331.44|0
1708990500000|2024-02-26 23:35:00|334.59|332.39|335.31|333.11|335.42|333.22|334.59|332.39|0
1708990800000|2024-02-26 23:40:00|335.07|332.87|336.02|333.82|336.38|334.18|335.07|332.87|0
1708991100000|2024-02-26 23:45:00|335.78|333.58|335.06|332.86|335.78|333.58|334.83|332.63|0
1708991400000|2024-02-26 23:50:00|334.83|332.63|334.35|332.15|334.83|332.63|334.35|332.15|0
1708991700000|2024-02-26 23:55:00|334.59|332.39|334.34|332.14|334.82|332.62|334.34|332.14|0
1708992000000|2024-02-27 00:00:00|334.58|332.38|331.72|329.52|334.7|332.5|331.72|329.52|0
1708992300000|2024-02-27 00:05:00|331.83|329.63|329.81|327.61|331.83|329.63|328.39|326.19|0
1708992600000|2024-02-27 00:10:00|329.69|327.49|331.24|329.04|331.72|329.52|329.34|327.14|0
1708992900000|2024-02-27 00:15:00|331.35|329.15|331.71|329.51|331.71|329.51|330.29|328.09|0
1708993200000|2024-02-27 00:20:00|331.95|329.75|332.43|330.23|332.43|330.23|331.71|329.51|0
1708993500000|2024-02-27 00:25:00|332.19|329.99|331.95|329.75|332.19|329.99|331.23|329.03|0
1708993800000|2024-02-27 00:30:00|331.71|329.51|332.66|330.46|333.38|331.18|331.47|329.27|0
1708994100000|2024-02-27 00:35:00|332.9|330.7|333.25|331.05|333.38|331.18|332.66|330.46|0
1708994400000|2024-02-27 00:40:00|333.14|330.94|333.13|330.93|333.37|331.17|332.66|330.46|0
1708994700000|2024-02-27 00:45:00|332.9|330.7|333.37|331.17|333.37|331.17|332.66|330.46|0
1708995000000|2024-02-27 00:50:00|333.61|331.41|333.13|330.93|333.61|331.41|332.89|330.69|0
1708995300000|2024-02-27 00:55:00|333.37|331.17|332.65|330.45|333.37|331.17|332.18|329.98|0
1708995600000|2024-02-27 01:00:00|332.53|330.33|333.37|331.17|333.6|331.4|332.41|330.21|0
1708995900000|2024-02-27 01:05:00|333.36|331.16|333.84|331.64|333.84|331.64|332.89|330.69|0
1708996200000|2024-02-27 01:10:00|334.08|331.88|333.6|331.4|334.32|332.12|333.12|330.92|0
1708996500000|2024-02-27 01:15:00|333.26|331.26|331.31|329.31|333.74|331.74|331.22|329.22|0
1708996800000|2024-02-27 01:20:00|331.54|329.54|332.73|330.73|332.97|330.97|331.54|329.54|0
1708997100000|2024-02-27 01:25:00|332.49|330.49|332.25|330.25|333.21|331.21|332.25|330.25|0
1708997400000|2024-02-27 01:30:00|332.49|330.49|332.49|330.49|333.68|331.68|332.25|330.25|0
1708997700000|2024-02-27 01:35:00|332.25|330.25|332.25|330.25|332.97|330.97|332.01|330.01|0
1708998000000|2024-02-27 01:40:00|332.49|330.49|332.72|330.72|332.72|330.72|331.53|329.53|0
1708998300000|2024-02-27 01:45:00|332.96|330.96|331.77|329.77|332.96|330.96|331.77|329.77|0
1708998600000|2024-02-27 01:50:00|332.01|330.01|332.24|330.24|332.25|330.25|331.53|329.53|0
1708998900000|2024-02-27 01:55:00|332.01|330.01|332.72|330.72|332.96|330.96|332.01|330.01|0
1708999200000|2024-02-27 02:00:00|332.96|330.96|333.91|331.91|334.15|332.15|332.96|330.96|0
1708999500000|2024-02-27 02:05:00|333.67|331.67|334.38|332.38|334.38|332.38|333.67|331.67|0
1708999800000|2024-02-27 02:10:00|334.14|332.14|333.43|331.43|334.14|332.14|333.43|331.43|0
1709000100000|2024-02-27 02:15:00|333.19|331.19|332|330|333.43|331.43|331.52|329.52|0
1709000400000|2024-02-27 02:20:00|332.23|330.23|330.8|328.8|332.71|330.71|330.09|328.09|0
1709000700000|2024-02-27 02:25:00|331.04|329.04|330.33|328.33|331.28|329.28|329.85|327.85|0
1709001000000|2024-02-27 02:30:00|330.56|328.56|330.32|328.32|330.8|328.8|330.32|328.32|0
1709001300000|2024-02-27 02:35:00|330.56|328.56|330.32|328.32|330.8|328.8|330.08|328.08|0
1709001600000|2024-02-27 02:40:00|330.2|328.2|330.08|328.08|330.56|328.56|329.48|327.48|0
1709001900000|2024-02-27 02:45:00|330.32|328.32|330.32|328.32|330.56|328.56|329.84|327.84|0
1709002200000|2024-02-27 02:50:00|330.56|328.56|330.79|328.79|331.03|329.03|330.55|328.55|0
1709002500000|2024-02-27 02:55:00|331.03|329.03|330.79|328.79|331.03|329.03|330.55|328.55|0
1709002800000|2024-02-27 03:00:00|330.55|328.55|330.31|328.31|330.55|328.55|329.6|327.6|0
1709003100000|2024-02-27 03:05:00|330.55|328.55|329.83|327.83|330.55|328.55|329.6|327.6|0
1709003400000|2024-02-27 03:10:00|330.07|328.07|330.31|328.31|330.55|328.55|330.07|328.07|0
1709003700000|2024-02-27 03:15:00|330.07|328.07|330.31|328.31|330.54|328.54|330.07|328.07|0
1709004000000|2024-02-27 03:20:00|330.42|328.42|331.26|329.26|331.26|329.26|330.42|328.42|0
1709004300000|2024-02-27 03:25:00|331.02|329.02|331.49|329.49|331.49|329.49|330.78|328.78|0
1709004600000|2024-02-27 03:30:00|331.37|329.37|332.2|330.2|332.2|330.2|331.37|329.37|0
1709004900000|2024-02-27 03:35:00|332.08|330.08|332.44|330.44|332.92|330.92|332.08|330.08|0
1709005200000|2024-02-27 03:40:00|332.2|330.2|331.72|329.72|332.2|330.2|331.49|329.49|0
1709005500000|2024-02-27 03:45:00|331.96|329.96|332.07|330.07|332.2|330.2|331.96|329.96|0
1709005800000|2024-02-27 03:50:00|332.2|330.2|331.96|329.96|332.2|330.2|331.72|329.72|0
1709006100000|2024-02-27 03:55:00|332.2|330.2|332.43|330.43|333.15|331.15|331.96|329.96|0
1709006400000|2024-02-27 04:00:00|332.67|330.67|332.67|330.67|333.15|331.15|332.43|330.43|0
1709006700000|2024-02-27 04:05:00|332.43|330.43|331.95|329.95|332.43|330.43|331.95|329.95|0
1709007000000|2024-02-27 04:10:00|332.07|330.07|331.95|329.95|332.19|330.19|331.47|329.47|0
1709007300000|2024-02-27 04:15:00|332.19|330.19|331.95|329.95|332.42|330.42|331.95|329.95|0
1709007600000|2024-02-27 04:20:00|332.19|330.19|330.75|328.75|332.19|330.19|330.52|328.52|0
1709007900000|2024-02-27 04:25:00|330.99|328.99|331.71|329.71|331.71|329.71|330.99|328.99|0
1709008200000|2024-02-27 04:30:00|331.7|329.7|331.7|329.7|331.7|329.7|331.23|329.23|0
1709008500000|2024-02-27 04:35:00|331.58|329.58|332.42|330.42|332.65|330.65|331.58|329.58|0
1709008800000|2024-02-27 04:40:00|332.65|330.65|332.65|330.65|332.89|330.89|332.41|330.41|0
1709009100000|2024-02-27 04:45:00|332.89|330.89|332.89|330.89|332.89|330.89|332.41|330.41|0
1709009400000|2024-02-27 04:50:00|332.65|330.65|332.89|330.89|332.89|330.89|332.65|330.65|0
1709009700000|2024-02-27 04:55:00|332.65|330.65|333.12|331.12|333.12|331.12|332.65|330.65|0
1709010000000|2024-02-27 05:00:00|332.88|330.88|332.41|330.41|333.12|331.12|332.41|330.41|0
1709010300000|2024-02-27 05:05:00|332.52|330.52|333.36|331.36|333.6|331.6|332.52|330.52|0
1709010600000|2024-02-27 05:10:00|333.23|331.23|333.83|331.83|333.83|331.83|332.64|330.64|0
1709010900000|2024-02-27 05:15:00|334.07|332.07|333.59|331.59|334.07|332.07|333.59|331.59|0
1709011200000|2024-02-27 05:20:00|333.47|331.47|332.87|330.87|333.47|331.47|332.4|330.4|0
1709011500000|2024-02-27 05:25:00|332.64|330.64|331.92|329.92|332.87|330.87|331.68|329.68|0
1709011800000|2024-02-27 05:30:00|332.4|330.4|331.92|329.92|332.4|330.4|331.68|329.68|0
1709012100000|2024-02-27 05:35:00|331.68|329.68|330.96|328.96|331.68|329.68|330.72|328.72|0
1709012400000|2024-02-27 05:40:00|330.84|328.84|328.82|326.82|330.84|328.84|328.34|326.34|0
1709012700000|2024-02-27 05:45:00|329.06|327.06|329.53|327.53|329.77|327.77|329.06|327.06|0
1709013000000|2024-02-27 05:50:00|329.64|327.64|329.88|327.88|330|328|329.53|327.53|0
1709013300000|2024-02-27 05:55:00|329.77|327.77|330.48|328.48|330.72|328.72|329.77|327.77|0
1709013600000|2024-02-27 06:00:00|330.59|328.59|330|328|330.72|328.72|330|328|0
1709013900000|2024-02-27 06:05:00|329.76|327.76|330|328|330.47|328.47|329.76|327.76|0
1709014200000|2024-02-27 06:10:00|330.24|328.24|329.87|327.87|330.47|328.47|329.52|327.52|0
1709014500000|2024-02-27 06:15:00|330|328|330.23|328.23|330.23|328.23|329.52|327.52|0
1709014800000|2024-02-27 06:20:00|330.47|328.47|329.75|327.75|330.47|328.47|329.52|327.52|0
1709015100000|2024-02-27 06:25:00|329.99|327.99|329.99|327.99|330.23|328.23|329.75|327.75|0
1709015400000|2024-02-27 06:30:00|329.75|327.75|330.82|328.82|330.82|328.82|329.75|327.75|0
1709015700000|2024-02-27 06:35:00|330.94|328.94|330.94|328.94|331.65|329.65|330.94|328.94|0
1709016000000|2024-02-27 06:40:00|330.7|328.7|330.22|328.22|330.94|328.94|329.75|327.75|0
1709016300000|2024-02-27 06:45:00|330.46|328.46|330.22|328.22|330.94|328.94|330.22|328.22|0
1709016600000|2024-02-27 06:50:00|330.46|328.46|330.46|328.46|330.7|328.7|330.22|328.22|0
1709016900000|2024-02-27 06:55:00|330.22|328.22|330.45|328.45|330.46|328.46|329.98|327.98|0
1709017200000|2024-02-27 07:00:00|330.69|328.69|330.93|328.93|331.41|329.41|330.45|328.45|0
1709017500000|2024-02-27 07:05:00|330.69|328.69|331.64|329.64|331.64|329.64|330.33|328.33|0
1709017800000|2024-02-27 07:10:00|331.4|329.4|333.31|331.31|333.31|331.31|331.4|329.4|0
1709018100000|2024-02-27 07:15:00|333.55|331.55|333.54|331.54|334.26|332.26|333.07|331.07|0
1709018400000|2024-02-27 07:20:00|333.66|331.66|334.02|332.02|334.26|332.26|333.54|331.54|0
1709018700000|2024-02-27 07:25:00|333.9|331.9|335.69|333.69|335.69|333.69|333.78|331.78|0
1709019000000|2024-02-27 07:30:00|335.45|333.45|335.93|333.93|336.64|334.64|335.45|333.45|0
1709019300000|2024-02-27 07:35:00|335.92|333.92|336.88|334.88|336.88|334.88|335.92|333.92|0
1709019600000|2024-02-27 07:40:00|336.64|334.64|336.16|334.16|337.12|335.12|336.16|334.16|0
1709019900000|2024-02-27 07:45:00|335.92|333.92|335.2|333.2|335.92|333.92|334.96|332.96|0
1709020200000|2024-02-27 07:50:00|335.44|333.44|335.2|333.2|335.68|333.68|335.2|333.2|0
1709020500000|2024-02-27 07:55:00|334.96|332.96|335.44|333.44|335.92|333.92|334.96|332.96|0
1709020800000|2024-02-27 08:00:00|335.68|333.68|336.87|334.87|337.35|335.35|335.68|333.68|0
1709021100000|2024-02-27 08:05:00|336.63|334.63|336.63|334.63|336.74|334.74|335.67|333.67|0
1709021400000|2024-02-27 08:10:00|336.87|334.87|336.87|334.87|337.1|335.1|336.39|334.39|0
1709021700000|2024-02-27 08:15:00|337.1|335.1|335.67|333.67|337.1|335.1|334.71|332.71|0
1709022000000|2024-02-27 08:20:00|335.54|333.54|336.26|334.26|336.86|334.86|335.54|333.54|0
1709022300000|2024-02-27 08:25:00|336.38|334.38|336.26|334.26|336.86|334.86|335.78|333.78|0
1709022600000|2024-02-27 08:30:00|336.38|334.38|334.71|332.71|336.38|334.38|334.47|332.47|0
1709022900000|2024-02-27 08:35:00|334.95|332.95|334.23|332.23|335.66|333.66|332.8|330.8|0
1709023200000|2024-02-27 08:40:00|334.47|332.47|333.51|331.51|334.82|332.82|333.51|331.51|0
1709023500000|2024-02-27 08:45:00|333.27|331.27|331.95|329.95|333.27|331.27|331.95|329.95|0
1709023800000|2024-02-27 08:50:00|331.84|329.84|333.03|331.03|333.03|331.03|331.84|329.84|0
1709024100000|2024-02-27 08:55:00|333.27|331.27|332.07|330.07|333.27|331.27|331.6|329.6|0
1709024400000|2024-02-27 09:00:00|332.31|330.31|338.76|336.76|338.76|336.76|332.31|330.31|0
1709024700000|2024-02-27 09:05:00|338.52|336.52|338.28|336.28|338.52|336.52|337.56|335.56|0
1709025000000|2024-02-27 09:10:00|338.04|336.04|336.84|334.84|338.04|336.04|336.6|334.6|0
1709025300000|2024-02-27 09:15:00|337.08|335.08|337.56|335.56|337.8|335.8|336.6|334.6|0
1709025600000|2024-02-27 09:20:00|337.43|335.43|338.75|336.75|338.75|336.75|337.32|335.32|0
1709025900000|2024-02-27 09:25:00|338.99|336.99|340.43|338.43|340.91|338.91|338.75|336.75|0
1709026200000|2024-02-27 09:30:00|340.66|338.66|340.42|338.42|340.9|338.9|339.95|337.95|0
1709026500000|2024-02-27 09:35:00|340.18|338.18|340.42|338.42|340.9|338.9|339.94|337.94|0
1709026800000|2024-02-27 09:40:00|340.66|338.66|340.66|338.66|340.66|338.66|339.94|337.94|0
1709027100000|2024-02-27 09:45:00|340.42|338.42|339.7|337.7|340.66|338.66|339.7|337.7|0
1709027400000|2024-02-27 09:50:00|339.46|337.46|340.18|338.18|340.42|338.42|338.98|336.98|0
1709027700000|2024-02-27 09:55:00|339.94|337.94|339.94|337.94|340.42|338.42|339.7|337.7|0
1709028000000|2024-02-27 10:00:00|340.17|338.17|339.22|337.22|340.41|338.41|339.22|337.22|0
1709028300000|2024-02-27 10:05:00|339.57|337.57|340.65|338.65|341.13|339.13|339.45|337.45|0
1709028600000|2024-02-27 10:10:00|341|339|338.97|336.97|341.13|339.13|338.97|336.97|0
1709028900000|2024-02-27 10:15:00|338.85|336.85|339.21|337.21|339.93|337.93|338.49|336.49|0
1709029200000|2024-02-27 10:20:00|339.45|337.45|339.69|337.69|339.69|337.69|339.21|337.21|0
1709029500000|2024-02-27 10:25:00|339.8|337.8|339.68|337.68|339.93|337.93|339.45|337.45|0
1709029800000|2024-02-27 10:30:00|339.45|337.45|339.44|337.44|339.92|337.92|339.2|337.2|0
1709030100000|2024-02-27 10:35:00|339.2|337.2|339.08|337.08|339.68|337.68|338.96|336.96|0
1709030400000|2024-02-27 10:40:00|338.96|336.96|338.48|336.48|338.96|336.96|337.77|335.77|0
1709030700000|2024-02-27 10:45:00|338.36|336.36|339.2|337.2|339.92|337.92|338|336|0
1709031000000|2024-02-27 10:50:00|339.44|337.44|340.63|338.63|340.87|338.87|339.31|337.31|0
1709031300000|2024-02-27 10:55:00|340.39|338.39|340.63|338.63|340.63|338.63|339.91|337.91|0
1709031600000|2024-02-27 11:00:00|340.39|338.39|339.43|337.43|340.87|338.87|339.19|337.19|0
1709031900000|2024-02-27 11:05:00|339.19|337.19|339.55|337.55|339.67|337.67|338.71|336.71|0
1709032200000|2024-02-27 11:10:00|339.43|337.43|338.23|336.23|339.43|337.43|338.23|336.23|0
1709032500000|2024-02-27 11:15:00|338.47|336.47|338.47|336.47|338.95|336.95|338.23|336.23|0
1709032800000|2024-02-27 11:20:00|338.23|336.23|338.23|336.23|338.47|336.47|337.51|335.51|0
1709033100000|2024-02-27 11:25:00|337.99|335.99|338.23|336.23|339.18|337.18|337.99|335.99|0
1709033400000|2024-02-27 11:30:00|338.47|336.47|338.46|336.46|338.58|336.58|337.27|335.27|0
1709033700000|2024-02-27 11:35:00|338.22|336.22|338.7|336.7|338.7|336.7|338.22|336.22|0
1709034000000|2024-02-27 11:40:00|338.82|336.82|338.22|336.22|338.82|336.82|337.98|335.98|0
1709034300000|2024-02-27 11:45:00|338.46|336.46|338.13|336.13|338.94|336.94|338.13|336.13|0
1709034600000|2024-02-27 11:50:00|337.89|335.89|338.84|336.84|339.08|337.08|337.89|335.89|0
1709034900000|2024-02-27 11:55:00|339.08|337.08|338.36|336.36|339.08|337.08|338.36|336.36|0
1709035200000|2024-02-27 12:00:00|338.6|336.6|339.56|337.56|340.28|338.28|338.13|336.13|0
1709035500000|2024-02-27 12:05:00|339.32|337.32|340.03|338.03|340.51|338.51|339.32|337.32|0
1709035800000|2024-02-27 12:10:00|340.27|338.27|340.75|338.75|340.99|338.99|340.03|338.03|0
1709036100000|2024-02-27 12:15:00|340.99|338.99|341.71|339.71|341.95|339.95|340.99|338.99|0
1709036400000|2024-02-27 12:20:00|341.58|339.58|341.47|339.47|341.71|339.71|341.23|339.23|0
1709036700000|2024-02-27 12:25:00|341.46|339.46|342.18|340.18|342.18|340.18|341.46|339.46|0
1709037000000|2024-02-27 12:30:00|341.94|339.94|343.62|341.62|343.86|341.86|341.94|339.94|0
1709037300000|2024-02-27 12:35:00|343.38|341.38|342.9|340.9|343.62|341.62|342.42|340.42|0
1709037600000|2024-02-27 12:40:00|343.01|341.01|343.61|341.61|343.61|341.61|342.9|340.9|0
1709037900000|2024-02-27 12:45:00|343.85|341.85|344.33|342.33|344.33|342.33|343.61|341.61|0
1709038200000|2024-02-27 12:50:00|344.09|342.09|343.13|341.13|344.09|342.09|342.89|340.89|0
1709038500000|2024-02-27 12:55:00|342.89|340.89|342.89|340.89|343.37|341.37|342.89|340.89|0
1709038800000|2024-02-27 13:00:00|343.13|341.13|342.17|340.17|343.37|341.37|341.69|339.69|0
1709039100000|2024-02-27 13:05:00|341.93|339.93|340.49|338.49|342.17|340.17|340.25|338.25|0
1709039400000|2024-02-27 13:10:00|340.25|338.25|339.05|337.05|340.25|338.25|339.05|337.05|0
1709039700000|2024-02-27 13:15:00|338.81|336.81|336.18|334.18|339.05|337.05|334.27|332.27|0
1709040000000|2024-02-27 13:20:00|335.94|333.94|336.18|334.18|336.9|334.9|335.47|333.47|0
1709040300000|2024-02-27 13:25:00|335.94|333.94|336.18|334.18|336.9|334.9|335.7|333.7|0
1709040600000|2024-02-27 13:30:00|337.25|335.25|337.25|335.25|338.57|336.57|334.99|332.99|0
1709040900000|2024-02-27 13:35:00|337.13|335.13|338.33|336.33|339.52|337.52|336.89|334.89|0
1709041200000|2024-02-27 13:40:00|338.57|336.57|337.61|335.61|339.04|337.04|337.13|335.13|0
1709041500000|2024-02-27 13:45:00|337.37|335.37|339.76|337.76|339.76|337.76|336.89|334.89|0
1709041800000|2024-02-27 13:50:00|339.52|337.52|340.95|338.95|341.67|339.67|339.52|337.52|0
1709042100000|2024-02-27 13:55:00|341.19|339.19|341.67|339.67|342.74|340.74|340.23|338.23|0
1709042400000|2024-02-27 14:00:00|341.91|339.91|340.82|338.82|342.02|340.02|340.47|338.47|0
1709042700000|2024-02-27 14:05:00|340.71|338.71|339.75|337.75|340.95|338.95|339.39|337.39|0
1709043000000|2024-02-27 14:10:00|339.99|337.99|339.75|337.75|339.99|337.99|338.79|336.79|0
1709043300000|2024-02-27 14:15:00|339.99|337.99|339.99|337.99|340.71|338.71|339.75|337.75|0
1709043600000|2024-02-27 14:20:00|340.22|338.22|339.51|337.51|341.42|339.42|339.27|337.27|0
1709043900000|2024-02-27 14:25:00|339.27|337.27|341.42|339.42|343.34|341.34|339.27|337.27|0
1709044200000|2024-02-27 14:30:00|341.18|339.18|336.63|334.63|341.18|339.18|336.63|334.63|0
1709044500000|2024-02-27 14:35:00|336.39|334.39|333.76|331.76|337.11|335.11|332.57|330.57|0
1709044800000|2024-02-27 14:40:00|333.29|331.29|332.02|330.02|333.29|331.29|329.64|327.64|0
1709045100000|2024-02-27 14:45:00|332.26|330.26|333.22|331.22|334.18|332.18|331.07|329.07|0
1709045400000|2024-02-27 14:50:00|333.46|331.46|332.74|330.74|334.17|332.17|330.59|328.59|0
1709045700000|2024-02-27 14:55:00|333.22|331.22|334.41|332.41|335.85|333.85|332.74|330.74|0
1709046000000|2024-02-27 15:00:00|335.37|333.37|335.36|333.36|339.44|337.44|334.89|332.89|0
1709046300000|2024-02-27 15:05:00|335.6|333.6|332.97|330.97|335.6|333.6|330.82|328.82|0
1709046600000|2024-02-27 15:10:00|332.73|330.73|333.45|331.45|333.93|331.93|332.01|330.01|0
1709046900000|2024-02-27 15:15:00|333.21|331.21|336.8|334.8|336.8|334.8|332.49|330.49|0
1709047200000|2024-02-27 15:20:00|337.28|335.28|335.36|333.36|338.47|336.47|334.64|332.64|0
1709047500000|2024-02-27 15:25:00|335.12|333.12|336.43|334.43|336.55|334.55|332.96|330.96|0
1709047800000|2024-02-27 15:30:00|336.31|334.31|335.83|333.83|336.79|334.79|335.35|333.35|0
1709048100000|2024-02-27 15:35:00|335.35|333.35|333.27|331.27|336.79|334.79|333.03|331.03|0
1709048400000|2024-02-27 15:40:00|332.79|330.79|331.6|329.6|333.75|331.75|331.6|329.6|0
1709048700000|2024-02-27 15:45:00|331.36|329.36|335.18|333.18|336.14|334.14|330.4|328.4|0
1709049000000|2024-02-27 15:50:00|335.42|333.42|333.65|331.65|337.34|335.34|333.17|331.17|0
1709049300000|2024-02-27 15:55:00|333.88|331.88|335.32|333.32|335.8|333.8|333.65|331.65|0
1709049600000|2024-02-27 16:00:00|335.56|333.56|334.6|332.6|335.56|333.56|333.88|331.88|0
1709049900000|2024-02-27 16:05:00|334.47|332.47|332.44|330.44|335.08|333.08|332.44|330.44|0
1709050200000|2024-02-27 16:10:00|332.68|330.68|333.64|331.64|334.36|332.36|332.2|330.2|0
1709050500000|2024-02-27 16:15:00|333.4|331.4|331.96|329.96|333.64|331.64|330.53|328.53|0
1709050800000|2024-02-27 16:20:00|331.72|329.72|333.16|331.16|333.16|331.16|331|329|0
1709051100000|2024-02-27 16:25:00|332.92|330.92|331|329|334.11|332.11|330.52|328.52|0
1709051400000|2024-02-27 16:30:00|330.52|328.52|332.91|330.91|333.39|331.39|329.81|327.81|0
1709051700000|2024-02-27 16:35:00|332.67|330.67|331.71|329.71|332.67|330.67|329.09|327.09|0
1709052000000|2024-02-27 16:40:00|331.47|329.47|330.04|328.04|331.47|329.47|329.32|327.32|0
1709052300000|2024-02-27 16:45:00|330.28|328.28|330.75|328.75|331.23|329.23|329.56|327.56|0
1709052600000|2024-02-27 16:50:00|330.99|328.99|332.43|330.43|333.38|331.38|330.99|328.99|0
1709052900000|2024-02-27 16:55:00|332.67|330.67|332.9|330.9|333.62|331.62|332.19|330.19|0
1709053200000|2024-02-27 17:00:00|333.14|331.14|333.62|331.62|334.1|332.1|332.66|330.66|0
1709053500000|2024-02-27 17:05:00|333.38|331.38|332.42|330.42|333.86|331.86|332.42|330.42|0
1709053800000|2024-02-27 17:10:00|332.66|330.66|332.18|330.18|333.38|331.38|331.94|329.94|0
1709054100000|2024-02-27 17:15:00|332.42|330.42|330.74|328.74|332.66|330.66|329.79|327.79|0
1709054400000|2024-02-27 17:20:00|330.5|328.5|328.11|326.11|331.7|329.7|327.63|325.63|0
1709054700000|2024-02-27 17:25:00|327.87|325.87|329.54|327.54|330.98|328.98|327.63|325.63|0
1709055000000|2024-02-27 17:30:00|329.78|327.78|330.02|328.02|331.69|329.69|329.66|327.66|0
1709055300000|2024-02-27 17:35:00|330.26|328.26|327.39|325.39|330.74|328.74|326.91|324.91|0
1709055600000|2024-02-27 17:40:00|326.91|324.91|327.63|325.63|328.11|326.11|326.2|324.2|0
1709055900000|2024-02-27 17:45:00|327.39|325.39|327.15|325.15|328.82|326.82|326.67|324.67|0
1709056200000|2024-02-27 17:50:00|327.39|325.39|326.67|324.67|327.39|325.39|325.95|323.95|0
1709056500000|2024-02-27 17:55:00|326.31|324.31|325|323|326.43|324.43|324.52|322.52|0
1709056800000|2024-02-27 18:00:00|324.28|322.28|328.34|326.34|328.81|326.81|322.38|320.38|0
1709057100000|2024-02-27 18:05:00|328.21|326.21|328.33|326.33|329.29|327.29|326.9|324.9|0
1709057400000|2024-02-27 18:10:00|328.57|326.57|328.81|326.81|330.24|328.24|328.09|326.09|0
1709057700000|2024-02-27 18:15:00|329.05|327.05|327.61|325.61|329.76|327.76|327.61|325.61|0
1709058000000|2024-02-27 18:20:00|327.85|325.85|330|328|330.96|328.96|326.9|324.9|0
1709058300000|2024-02-27 18:25:00|330.24|328.24|326.65|324.65|330.72|328.72|326.42|324.42|0
1709058600000|2024-02-27 18:30:00|326.18|324.18|327.61|325.61|328.09|326.09|325.7|323.7|0
1709058900000|2024-02-27 18:35:00|327.85|325.85|328.56|326.56|328.8|326.8|326.65|324.65|0
1709059200000|2024-02-27 18:40:00|328.44|326.44|329.04|327.04|329.52|327.52|328.08|326.08|0
1709059500000|2024-02-27 18:45:00|328.8|326.8|329.51|327.51|329.75|327.75|327.84|325.84|0
1709059800000|2024-02-27 18:50:00|329.27|327.27|329.27|327.27|330.23|328.23|328.79|326.79|0
1709060100000|2024-02-27 18:55:00|329.51|327.51|331.9|329.9|332.86|330.86|329.27|327.27|0
1709060400000|2024-02-27 19:00:00|332.14|330.14|331.66|329.66|333.34|331.34|331.42|329.42|0
1709060700000|2024-02-27 19:05:00|331.9|329.9|332.14|330.14|333.1|331.1|331.9|329.9|0
1709061000000|2024-02-27 19:10:00|332.62|330.62|333.81|331.81|333.81|331.81|332.37|330.37|0
1709061300000|2024-02-27 19:15:00|334.05|332.05|337.89|335.89|338.37|336.37|333.81|331.81|0
1709061600000|2024-02-27 19:20:00|337.65|335.65|337.16|335.16|337.89|335.89|335.6|333.6|0
1709061900000|2024-02-27 19:25:00|337.4|335.4|337.16|335.16|337.52|335.52|335|333|0
1709062200000|2024-02-27 19:30:00|337.4|335.4|339.08|337.08|339.08|337.08|337.04|335.04|0
1709062500000|2024-02-27 19:35:00|339.32|337.32|338.12|336.12|339.32|337.32|337.88|335.88|0
1709062800000|2024-02-27 19:40:00|338.36|336.36|337.4|335.4|339.08|337.08|336.92|334.92|0
1709063100000|2024-02-27 19:45:00|337.16|335.16|336.67|334.67|337.64|335.64|335.72|333.72|0
1709063400000|2024-02-27 19:50:00|336.19|334.19|337.39|335.39|338.11|336.11|335.48|333.48|0
1709063700000|2024-02-27 19:55:00|337.63|335.63|340.27|338.27|340.51|338.51|337.63|335.63|0
1709064000000|2024-02-27 20:00:00|340.51|338.51|340.03|338.03|340.75|338.75|338.59|336.59|0
1709064300000|2024-02-27 20:05:00|340.27|338.27|339.79|337.79|340.27|338.27|339.07|337.07|0
1709064600000|2024-02-27 20:10:00|340.03|338.03|339.79|337.79|341.23|339.23|339.55|337.55|0
1709064900000|2024-02-27 20:15:00|339.66|337.66|337.38|335.38|339.79|337.79|336.66|334.66|0
1709065200000|2024-02-27 20:20:00|337.14|335.14|340.5|338.5|340.75|338.75|336.18|334.18|0
1709065500000|2024-02-27 20:25:00|340.75|338.75|341.46|339.46|342.43|340.43|339.3|337.3|0
1709065800000|2024-02-27 20:30:00|341.22|339.22|338.82|336.82|341.22|339.22|338.58|336.58|0
1709066100000|2024-02-27 20:35:00|339.06|337.06|339.78|337.78|340.26|338.26|338.34|336.34|0
1709066400000|2024-02-27 20:40:00|339.54|337.54|340.98|338.98|341.46|339.46|338.82|336.82|0
1709066700000|2024-02-27 20:45:00|340.74|338.74|342.42|340.42|342.42|340.42|340.5|338.5|0
1709067000000|2024-02-27 20:50:00|342.18|340.18|343.14|341.14|344.34|342.34|340.5|338.5|0
1709067300000|2024-02-27 20:55:00|342.42|340.42|343.14|341.14|345.31|343.31|341.94|339.94|0
1709067600000|2024-02-27 21:00:00|342.66|340.66|343.38|341.38|343.86|341.86|342.65|340.65|0
1709067900000|2024-02-27 21:05:00|343.62|341.62|342.91|340.91|344.03|342.03|342.42|340.42|0
1709068200000|2024-02-27 21:10:00|343.15|341.15|344.96|342.96|345.57|343.57|343.15|341.15|0
1709068500000|2024-02-27 21:15:00|345.09|343.09|345.43|343.23|345.43|343.23|344.95|342.75|0
1709068800000|2024-02-27 21:20:00|345.19|342.99|346.16|343.96|346.16|343.96|345.19|342.99|0
1709069100000|2024-02-27 21:25:00|345.91|343.71|345.91|343.71|346.16|343.96|345.91|343.71|0
1709069400000|2024-02-27 21:30:00|345.43|343.23|345.43|343.23|345.67|343.47|345.43|343.23|0
1709069700000|2024-02-27 21:35:00|345.18|342.98|344.94|342.74|345.42|343.22|344.94|342.74|0
1709070000000|2024-02-27 21:40:00|345.18|342.98|345.42|343.22|345.91|343.71|345.18|342.98|0
1709070300000|2024-02-27 21:45:00|345.54|343.34|345.42|343.22|345.67|343.47|345.42|343.22|0
1709070600000|2024-02-27 21:50:00|345.66|343.46|345.66|343.46|345.91|343.71|345.66|343.46|0
1709070900000|2024-02-27 21:55:00|345.54|343.34|343.66|341.46|345.54|343.34|343.48|341.28|0
1709071200000|2024-02-27 22:00:00|343.7|341.5|343.34|341.14|343.81|341.61|343.34|341.14|0
1709071500000|2024-02-27 22:05:00|343.45|341.25|343.38|341.18|343.62|341.42|343.27|341.07|0
1709071800000|2024-02-27 22:10:00|343.23|341.03|343.55|341.35|343.59|341.39|343.23|341.03|0
1709072100000|2024-02-27 22:15:00|343.51|341.31|343.09|340.89|343.51|341.31|342.81|340.61|0
1709072400000|2024-02-27 22:20:00|343.12|340.92|343.3|341.1|343.44|341.24|343.06|340.86|0
1709072700000|2024-02-27 22:25:00|343.34|341.14|343.37|341.17|343.44|341.24|343.34|341.14|0
1709073000000|2024-02-27 22:30:00|343.33|341.13|343.4|341.2|343.48|341.28|343.33|341.13|0
1709073300000|2024-02-27 22:35:00|343.37|341.17|342.91|340.71|343.4|341.2|342.73|340.53|0
1709073600000|2024-02-27 22:40:00|342.87|340.67|342.9|340.7|342.91|340.71|342.81|340.61|0
1709073900000|2024-02-27 22:45:00|343.08|340.88|343.12|340.92|343.16|340.96|343.08|340.88|0
1709074200000|2024-02-27 22:50:00|343.11|340.91|343.15|340.95|343.22|341.02|343.11|340.91|0
1709074500000|2024-02-27 22:55:00|343.22|341.02|343.47|341.27|343.65|341.45|343.11|340.91|0
1709074800000|2024-02-27 23:00:00|344.06|341.86|344.19|341.99|344.19|341.99|342.85|340.65|0
1709075100000|2024-02-27 23:05:00|343.95|341.75|343.94|341.74|343.95|341.75|343.46|341.26|0
1709075400000|2024-02-27 23:10:00|343.58|341.38|342.97|340.77|343.7|341.5|342.49|340.29|0
1709075700000|2024-02-27 23:15:00|342.85|340.65|342.73|340.53|343.09|340.89|342.49|340.29|0
1709076000000|2024-02-27 23:20:00|342.97|340.77|342.73|340.53|343.21|341.01|342.73|340.53|0
1709076300000|2024-02-27 23:25:00|342.84|340.64|343.21|341.01|343.21|341.01|342.48|340.28|0
1709076600000|2024-02-27 23:30:00|342.97|340.77|342|339.8|343.21|341.01|342|339.8|0
1709076900000|2024-02-27 23:35:00|341.87|339.67|341.51|339.31|342|339.8|341.51|339.31|0
1709077200000|2024-02-27 23:40:00|341.75|339.55|341.27|339.07|341.75|339.55|341.27|339.07|0
1709077500000|2024-02-27 23:45:00|341.14|338.94|341.14|338.94|341.27|339.07|340.78|338.58|0
1709077800000|2024-02-27 23:50:00|341.27|339.07|341.02|338.82|341.51|339.31|340.78|338.58|0
1709078100000|2024-02-27 23:55:00|340.9|338.7|340.78|338.58|341.02|338.82|340.78|338.58|0
1709078400000|2024-02-28 00:00:00|341.02|338.82|340.78|338.58|341.02|338.82|340.54|338.34|0
1709078700000|2024-02-28 00:05:00|341.02|338.82|341.26|339.06|341.51|339.31|340.78|338.58|0
1709079000000|2024-02-28 00:10:00|341.14|338.94|341.26|339.06|341.26|339.06|341.02|338.82|0
1709079300000|2024-02-28 00:15:00|341.02|338.82|341.74|339.54|341.86|339.66|341.02|338.82|0
1709079600000|2024-02-28 00:20:00|341.5|339.3|341.5|339.3|341.74|339.54|340.77|338.57|0
1709079900000|2024-02-28 00:25:00|341.26|339.06|341.74|339.54|341.74|339.54|341.26|339.06|0
1709080200000|2024-02-28 00:30:00|341.5|339.3|341.25|339.05|341.74|339.54|341.01|338.81|0
1709080500000|2024-02-28 00:35:00|341.01|338.81|341.01|338.81|341.25|339.05|341.01|338.81|0
1709080800000|2024-02-28 00:40:00|341.25|339.05|341.25|339.05|341.49|339.29|341.01|338.81|0
1709081100000|2024-02-28 00:45:00|341.01|338.81|341.01|338.81|341.25|339.05|341.01|338.81|0
1709081400000|2024-02-28 00:50:00|341.12|338.92|341.25|339.05|341.49|339.29|341.01|338.81|0
1709081700000|2024-02-28 00:55:00|341.01|338.81|340.52|338.32|341.25|339.05|340.52|338.32|0
1709082000000|2024-02-28 01:00:00|340.04|337.84|339.91|337.71|340.28|338.08|339.31|337.11|0
1709082300000|2024-02-28 01:05:00|339.79|337.59|340.52|338.32|340.76|338.56|339.79|337.59|0
1709082600000|2024-02-28 01:10:00|340.28|338.08|340.27|338.07|340.52|338.32|340.03|337.83|0
1709082900000|2024-02-28 01:15:00|340.42|338.42|341.87|339.87|342.36|340.36|340.42|338.42|0
1709083200000|2024-02-28 01:20:00|342.11|340.11|342.19|340.19|342.43|340.43|341.7|339.7|0
1709083500000|2024-02-28 01:25:00|342.43|340.43|341.94|339.94|342.67|340.67|341.94|339.94|0
1709083800000|2024-02-28 01:30:00|342.18|340.18|340.49|338.49|342.43|340.43|340.49|338.49|0
1709084100000|2024-02-28 01:35:00|340.25|338.25|341.45|339.45|341.46|339.46|340.25|338.25|0
1709084400000|2024-02-28 01:40:00|341.21|339.21|342.18|340.18|342.18|340.18|340.97|338.97|0
1709084700000|2024-02-28 01:45:00|342.3|340.3|341.94|339.94|342.42|340.42|341.69|339.69|0
1709085000000|2024-02-28 01:50:00|342.18|340.18|341.94|339.94|342.42|340.42|341.94|339.94|0
1709085300000|2024-02-28 01:55:00|342.18|340.18|341.93|339.93|342.18|340.18|341.45|339.45|0
1709085600000|2024-02-28 02:00:00|341.81|339.81|341.45|339.45|342.66|340.66|341.21|339.21|0
1709085900000|2024-02-28 02:05:00|341.21|339.21|341.45|339.45|341.69|339.69|341.21|339.21|0
1709086200000|2024-02-28 02:10:00|341.32|339.32|341.93|339.93|341.93|339.93|341.2|339.2|0
1709086500000|2024-02-28 02:15:00|341.8|339.8|341.93|339.93|342.17|340.17|341.69|339.69|0
1709086800000|2024-02-28 02:20:00|341.69|339.69|342.17|340.17|342.41|340.41|341.44|339.44|0
1709087100000|2024-02-28 02:25:00|342.41|340.41|342.89|340.89|343.14|341.14|342.17|340.17|0
1709087400000|2024-02-28 02:30:00|342.65|340.65|342.65|340.65|342.89|340.89|342.41|340.41|0
1709087700000|2024-02-28 02:35:00|342.41|340.41|342.41|340.41|342.65|340.65|342.17|340.17|0
1709088000000|2024-02-28 02:40:00|342.16|340.16|341.68|339.68|342.16|340.16|341.44|339.44|0
1709088300000|2024-02-28 02:45:00|341.55|339.55|342.16|340.16|342.4|340.4|341.44|339.44|0
1709088600000|2024-02-28 02:50:00|341.92|339.92|342.16|340.16|342.4|340.4|341.92|339.92|0
1709088900000|2024-02-28 02:55:00|342.28|340.28|342.89|340.89|342.89|340.89|342.16|340.16|0
1709089200000|2024-02-28 03:00:00|343.13|341.13|342.64|340.64|343.37|341.37|342.4|340.4|0
1709089500000|2024-02-28 03:05:00|342.76|340.76|342.64|340.64|342.88|340.88|342.4|340.4|0
1709089800000|2024-02-28 03:10:00|342.52|340.52|342.4|340.4|342.64|340.64|342.4|340.4|0
1709090100000|2024-02-28 03:15:00|342.16|340.16|342.15|340.15|342.4|340.4|341.67|339.67|0
1709090400000|2024-02-28 03:20:00|342.4|340.4|342.15|340.15|342.64|340.64|342.15|340.15|0
1709090700000|2024-02-28 03:25:00|342.39|340.39|342.64|340.64|342.64|340.64|342.15|340.15|0
1709091000000|2024-02-28 03:30:00|342.88|340.88|342.88|340.88|343.12|341.12|342.63|340.63|0
1709091300000|2024-02-28 03:35:00|343.12|341.12|342.63|340.63|343.12|341.12|342.39|340.39|0
1709091600000|2024-02-28 03:40:00|342.39|340.39|342.75|340.75|343.12|341.12|342.39|340.39|0
1709091900000|2024-02-28 03:45:00|342.87|340.87|343.6|341.6|343.84|341.84|342.87|340.87|0
1709092200000|2024-02-28 03:50:00|343.84|341.84|343.36|341.36|343.84|341.84|343.36|341.36|0
1709092500000|2024-02-28 03:55:00|343.6|341.6|344.08|342.08|344.08|342.08|343.36|341.36|0
1709092800000|2024-02-28 04:00:00|343.84|341.84|343.84|341.84|344.08|342.08|343.6|341.6|0
1709093100000|2024-02-28 04:05:00|343.6|341.6|343.35|341.35|343.84|341.84|343.35|341.35|0
1709093400000|2024-02-28 04:10:00|343.59|341.59|343.11|341.11|343.59|341.59|343.11|341.11|0
1709093700000|2024-02-28 04:15:00|343.35|341.35|342.62|340.62|343.35|341.35|342.62|340.62|0
1709094000000|2024-02-28 04:20:00|342.86|340.86|342.62|340.62|342.86|340.86|342.62|340.62|0
1709094300000|2024-02-28 04:25:00|342.86|340.86|342.38|340.38|342.86|340.86|342.38|340.38|0
1709094600000|2024-02-28 04:30:00|342.62|340.62|342.13|340.13|342.62|340.62|342.13|340.13|0
1709094900000|2024-02-28 04:35:00|342.37|340.37|341.89|339.89|342.37|340.37|341.89|339.89|0
1709095200000|2024-02-28 04:40:00|341.65|339.65|340.68|338.68|341.89|339.89|340.68|338.68|0
1709095500000|2024-02-28 04:45:00|340.79|338.79|341.64|339.64|341.65|339.65|340.68|338.68|0
1709095800000|2024-02-28 04:50:00|341.4|339.4|341.64|339.64|341.89|339.89|341.4|339.4|0
1709096100000|2024-02-28 04:55:00|341.52|339.52|340.91|338.91|341.52|339.52|340.91|338.91|0
1709096400000|2024-02-28 05:00:00|341.16|339.16|341.4|339.4|341.4|339.4|341.16|339.16|0
1709096700000|2024-02-28 05:05:00|341.64|339.64|341.64|339.64|341.64|339.64|341.4|339.4|0
1709097000000|2024-02-28 05:10:00|341.88|339.88|342.12|340.12|342.61|340.61|341.88|339.88|0
1709097300000|2024-02-28 05:15:00|341.88|339.88|341.88|339.88|341.88|339.88|341.64|339.64|0
1709097600000|2024-02-28 05:20:00|342.12|340.12|341.39|339.39|342.12|340.12|341.15|339.15|0
1709097900000|2024-02-28 05:25:00|341.15|339.15|340.5|338.5|341.39|339.39|340.5|338.5|0
1709098200000|2024-02-28 05:30:00|340.74|338.74|340.25|338.25|340.98|338.98|340.25|338.25|0
1709098500000|2024-02-28 05:35:00|340.01|338.01|340.01|338.01|340.25|338.25|339.77|337.77|0
1709098800000|2024-02-28 05:40:00|340.25|338.25|340.01|338.01|340.49|338.49|340.01|338.01|0
1709099100000|2024-02-28 05:45:00|340.25|338.25|340.25|338.25|340.49|338.49|340.01|338.01|0
1709099400000|2024-02-28 05:50:00|340.01|338.01|340.25|338.25|340.49|338.49|340.01|338.01|0
1709099700000|2024-02-28 05:55:00|340.01|338.01|340.25|338.25|340.25|338.25|340.01|338.01|0
1709100000000|2024-02-28 06:00:00|340.49|338.49|339.76|337.76|340.49|338.49|339.76|337.76|0
1709100300000|2024-02-28 06:05:00|340|338|339.52|337.52|340.25|338.25|339.03|337.03|0
1709100600000|2024-02-28 06:10:00|339.28|337.28|339.76|337.76|340|338|339.28|337.28|0
1709100900000|2024-02-28 06:15:00|339.52|337.52|339.51|337.51|339.76|337.76|339.27|337.27|0
1709101200000|2024-02-28 06:20:00|339.27|337.27|338.3|336.3|339.51|337.51|337.82|335.82|0
1709101500000|2024-02-28 06:25:00|338.55|336.55|338.79|336.79|338.79|336.79|338.3|336.3|0
1709101800000|2024-02-28 06:30:00|339.03|337.03|339.03|337.03|339.27|337.27|338.79|336.79|0
1709102100000|2024-02-28 06:35:00|339.27|337.27|339.02|337.02|339.27|337.27|339.02|337.02|0
1709102400000|2024-02-28 06:40:00|338.78|336.78|339.51|337.51|339.51|337.51|338.78|336.78|0
1709102700000|2024-02-28 06:45:00|339.75|337.75|339.26|337.26|339.75|337.75|339.26|337.26|0
1709103000000|2024-02-28 06:50:00|339.51|337.51|339.26|337.26|339.51|337.51|339.02|337.02|0
1709103300000|2024-02-28 06:55:00|339.5|337.5|339.5|337.5|339.75|337.75|339.26|337.26|0
1709103600000|2024-02-28 07:00:00|339.75|337.75|340.83|338.83|340.95|338.95|339.5|337.5|0
1709103900000|2024-02-28 07:05:00|340.95|338.95|340.23|338.23|341.2|339.2|339.98|337.98|0
1709104200000|2024-02-28 07:10:00|340.1|338.1|339.26|337.26|340.23|338.23|339.01|337.01|0
1709104500000|2024-02-28 07:15:00|339.01|337.01|338.53|336.53|339.74|337.74|338.53|336.53|0
1709104800000|2024-02-28 07:20:00|338.77|336.77|338.53|336.53|339.01|337.01|338.29|336.29|0
1709105100000|2024-02-28 07:25:00|338.29|336.29|337.07|335.07|338.77|336.77|336.59|334.59|0
1709105400000|2024-02-28 07:30:00|336.95|334.95|337.07|335.07|337.56|335.56|336.35|334.35|0
1709105700000|2024-02-28 07:35:00|337.32|335.32|336.59|334.59|337.56|335.56|336.35|334.35|0
1709106000000|2024-02-28 07:40:00|336.46|334.46|336.59|334.59|336.59|334.59|335.86|333.86|0
1709106300000|2024-02-28 07:45:00|336.34|334.34|338.04|336.04|338.04|336.04|336.22|334.22|0
1709106600000|2024-02-28 07:50:00|338.28|336.28|337.55|335.55|338.28|336.28|337.31|335.31|0
1709106900000|2024-02-28 07:55:00|337.79|335.79|337.79|335.79|338.76|336.76|337.55|335.55|0
1709107200000|2024-02-28 08:00:00|337.55|335.55|336.58|334.58|337.55|335.55|335.86|333.86|0
1709107500000|2024-02-28 08:05:00|336.82|334.82|337.31|335.31|337.79|335.79|336.82|334.82|0
1709107800000|2024-02-28 08:10:00|337.18|335.18|336.34|334.34|337.18|335.18|335.37|333.37|0
1709108100000|2024-02-28 08:15:00|336.09|334.09|335.13|333.13|336.58|334.58|334.88|332.88|0
1709108400000|2024-02-28 08:20:00|334.88|332.88|332.47|330.47|334.88|332.88|332.23|330.23|0
1709108700000|2024-02-28 08:25:00|332.23|330.23|333.19|331.19|333.43|331.43|332.22|330.22|0
1709109000000|2024-02-28 08:30:00|333.43|331.43|331.74|329.74|333.43|331.43|330.78|328.78|0
1709109300000|2024-02-28 08:35:00|331.98|329.98|333.06|331.06|333.19|331.19|331.98|329.98|0
1709109600000|2024-02-28 08:40:00|333.19|331.19|332.94|330.94|333.43|331.43|332.7|330.7|0
1709109900000|2024-02-28 08:45:00|332.7|330.7|332.22|330.22|332.94|330.94|331.74|329.74|0
1709110200000|2024-02-28 08:50:00|332.33|330.33|330.77|328.77|332.94|330.94|330.53|328.53|0
1709110500000|2024-02-28 08:55:00|330.29|328.29|329.69|327.69|330.77|328.77|329.08|327.08|0
1709110800000|2024-02-28 09:00:00|329.45|327.45|331.13|329.13|331.38|329.38|329.45|327.45|0
1709111100000|2024-02-28 09:05:00|331.25|329.25|330.65|328.65|331.86|329.86|330.41|328.41|0
1709111400000|2024-02-28 09:10:00|330.77|328.77|330.28|328.28|331.86|329.86|330.17|328.17|0
1709111700000|2024-02-28 09:15:00|330.17|328.17|329.92|327.92|330.65|328.65|329.2|327.2|0
1709112000000|2024-02-28 09:20:00|330.16|328.16|329.2|327.2|330.4|328.4|328.71|326.71|0
1709112300000|2024-02-28 09:25:00|329.44|327.44|324.61|322.61|329.44|327.44|324.37|322.37|0
1709112600000|2024-02-28 09:30:00|324.85|322.85|323.17|321.17|325.09|323.09|321.72|319.72|0
1709112900000|2024-02-28 09:35:00|322.93|320.93|322.92|320.92|324|322|321.96|319.96|0
1709113200000|2024-02-28 09:40:00|323.16|321.16|319.07|317.07|323.41|321.41|317.87|315.87|0
1709113500000|2024-02-28 09:45:00|318.59|316.59|318.59|316.59|319.55|317.55|317.39|315.39|0
1709113800000|2024-02-28 09:50:00|318.35|316.35|319.55|317.55|320.51|318.51|318.35|316.35|0
1709114100000|2024-02-28 09:55:00|319.31|317.31|318.83|316.83|320.51|318.51|318.35|316.35|0
1709114400000|2024-02-28 10:00:00|318.59|316.59|319.07|317.07|321.47|319.47|318.59|316.59|0
1709114700000|2024-02-28 10:05:00|319.55|317.55|319.31|317.31|320.38|318.38|318.7|316.7|0
1709115000000|2024-02-28 10:10:00|319.55|317.55|319.3|317.3|320.03|318.03|318.1|316.1|0
1709115300000|2024-02-28 10:15:00|319.54|317.54|319.3|317.3|319.66|317.66|318.58|316.58|0
1709115600000|2024-02-28 10:20:00|319.54|317.54|321.22|319.22|321.82|319.82|319.06|317.06|0
1709115900000|2024-02-28 10:25:00|321.46|319.46|323.15|321.15|324.35|322.35|320.74|318.74|0
1709116200000|2024-02-28 10:30:00|322.91|320.91|323.39|321.39|324.59|322.59|322.43|320.43|0
1709116500000|2024-02-28 10:35:00|323.5|321.5|325.8|323.8|327.73|325.73|323.15|321.15|0
1709116800000|2024-02-28 10:40:00|326.52|324.52|326.04|324.04|327.97|325.97|325.79|323.79|0
1709117100000|2024-02-28 10:45:00|325.79|323.79|325.79|323.79|326.52|324.52|325.31|323.31|0
1709117400000|2024-02-28 10:50:00|326.03|324.03|325.31|323.31|326.03|324.03|325.07|323.07|0
1709117700000|2024-02-28 10:55:00|325.55|323.55|326.27|324.27|326.87|324.87|325.31|323.31|0
1709118000000|2024-02-28 11:00:00|326.15|324.15|325.06|323.06|326.15|324.15|324.58|322.58|0
1709118300000|2024-02-28 11:05:00|324.82|322.82|324.1|322.1|325.55|323.55|324.1|322.1|0
1709118600000|2024-02-28 11:10:00|324.34|322.34|326.03|324.03|326.03|324.03|324.1|322.1|0
1709118900000|2024-02-28 11:15:00|325.9|323.9|327.07|325.07|327.31|325.31|325.54|323.54|0
1709119200000|2024-02-28 11:20:00|326.83|324.83|327.31|325.31|327.79|325.79|326.83|324.83|0
1709119500000|2024-02-28 11:25:00|327.55|325.55|327.55|325.55|327.91|325.91|327.07|325.07|0
1709119800000|2024-02-28 11:30:00|327.43|325.43|326.83|324.83|328.03|326.03|326.59|324.59|0
1709120100000|2024-02-28 11:35:00|326.59|324.59|328.27|326.27|328.27|326.27|326.59|324.59|0
1709120400000|2024-02-28 11:40:00|328.75|326.75|328.27|326.27|329.72|327.72|328.03|326.03|0
1709120700000|2024-02-28 11:45:00|328.03|326.03|328.51|326.51|328.51|326.51|327.55|325.55|0
1709121000000|2024-02-28 11:50:00|328.27|326.27|327.3|325.3|328.51|326.51|327.06|325.06|0
1709121300000|2024-02-28 11:55:00|327.54|325.54|326.58|324.58|327.54|325.54|325.61|323.61|0
1709121600000|2024-02-28 12:00:00|326.82|324.82|327.3|325.3|328.51|326.51|326.82|324.82|0
1709121900000|2024-02-28 12:05:00|327.06|325.06|326.33|324.33|328.26|326.26|326.33|324.33|0
1709122200000|2024-02-28 12:10:00|326.09|324.09|325.61|323.61|327.06|325.06|325.13|323.13|0
1709122500000|2024-02-28 12:15:00|325.37|323.37|324.88|322.88|325.85|323.85|323.44|321.44|0
1709122800000|2024-02-28 12:20:00|324.64|322.64|325.85|323.85|326.33|324.33|324.4|322.4|0
1709123100000|2024-02-28 12:25:00|326.09|324.09|326.33|324.33|327.53|325.53|326.09|324.09|0
1709123400000|2024-02-28 12:30:00|326.57|324.57|327.53|325.53|327.77|325.77|325.6|323.6|0
1709123700000|2024-02-28 12:35:00|327.77|325.77|326.56|324.56|328.01|326.01|326.56|324.56|0
1709124000000|2024-02-28 12:40:00|326.32|324.32|325.71|323.71|326.56|324.56|325.12|323.12|0
1709124300000|2024-02-28 12:45:00|326.08|324.08|325.6|323.6|326.92|324.92|325.12|323.12|0
1709124600000|2024-02-28 12:50:00|325.12|323.12|323.19|321.19|325.6|323.6|323.19|321.19|0
1709124900000|2024-02-28 12:55:00|323.43|321.43|322.7|320.7|323.43|321.43|322.22|320.22|0
1709125200000|2024-02-28 13:00:00|322.46|320.46|324.63|322.63|324.87|322.87|322.22|320.22|0
1709125500000|2024-02-28 13:05:00|324.87|322.87|325.35|323.35|326.07|324.07|324.39|322.39|0
1709125800000|2024-02-28 13:10:00|325.59|323.59|324.38|322.38|325.59|323.59|323.66|321.66|0
1709126100000|2024-02-28 13:15:00|324.14|322.14|326.31|324.31|327.03|325.03|323.9|321.9|0
1709126400000|2024-02-28 13:20:00|326.55|324.55|326.79|324.79|328|326|326.31|324.31|0
1709126700000|2024-02-28 13:25:00|327.03|325.03|326.55|324.55|327.27|325.27|325.7|323.7|0
1709127000000|2024-02-28 13:30:00|326.66|324.66|330.89|328.89|331.86|329.86|324.62|322.62|0
1709127300000|2024-02-28 13:35:00|331.37|329.37|328.96|326.96|332.1|330.1|328.72|326.72|0
1709127600000|2024-02-28 13:40:00|328.48|326.48|327.51|325.51|328.48|326.48|324.86|322.86|0
1709127900000|2024-02-28 13:45:00|327.75|325.75|329.44|327.44|330.65|328.65|327.75|325.75|0
1709128200000|2024-02-28 13:50:00|329.55|327.55|326.78|324.78|330.16|328.16|326.06|324.06|0
1709128500000|2024-02-28 13:55:00|326.54|324.54|329.79|327.79|330.16|328.16|326.54|324.54|0
1709128800000|2024-02-28 14:00:00|329.92|327.92|328.47|326.47|329.92|327.92|328.23|326.23|0
1709129100000|2024-02-28 14:05:00|328.71|326.71|326.54|324.54|328.95|326.95|326.05|324.05|0
1709129400000|2024-02-28 14:10:00|326.65|324.65|325.57|323.57|326.78|324.78|325.2|323.2|0
1709129700000|2024-02-28 14:15:00|325.44|323.44|325.81|323.81|326.78|324.78|325.09|323.09|0
1709130000000|2024-02-28 14:20:00|326.05|324.05|326.29|324.29|327.74|325.74|325.57|323.57|0
1709130300000|2024-02-28 14:25:00|326.05|324.05|325.81|323.81|327.01|325.01|324.84|322.84|0
1709130600000|2024-02-28 14:30:00|326.29|324.29|326.29|324.29|328.7|326.7|322.91|320.91|0
1709130900000|2024-02-28 14:35:00|326.53|324.53|328.95|326.95|329.67|327.67|326.53|324.53|0
1709131200000|2024-02-28 14:40:00|327.99|325.99|329.67|327.67|331.35|329.35|327.99|325.99|0
1709131500000|2024-02-28 14:45:00|329.43|327.43|328.23|326.23|331.11|329.11|328.23|326.23|0
1709131800000|2024-02-28 14:50:00|328.47|326.47|325.7|323.7|328.47|326.47|323.2|321.2|0
1709132100000|2024-02-28 14:55:00|325.46|323.46|326.18|324.18|327.14|325.14|325.22|323.22|0
1709132400000|2024-02-28 15:00:00|326.42|324.42|327.37|325.37|329.05|327.05|325.7|323.7|0
1709132700000|2024-02-28 15:05:00|327.61|325.61|330.49|328.49|330.97|328.97|326.89|324.89|0
1709133000000|2024-02-28 15:10:00|330.73|328.73|330.29|328.29|332.93|330.93|330.29|328.29|0
1709133300000|2024-02-28 15:15:00|330.53|328.53|330.52|328.52|331.73|329.73|329.81|327.81|0
1709133600000|2024-02-28 15:20:00|330.28|328.28|329.32|327.32|331.48|329.48|329.08|327.08|0
1709133900000|2024-02-28 15:25:00|329.08|327.08|330.04|328.04|330.76|328.76|327.16|325.16|0
1709134200000|2024-02-28 15:30:00|329.8|327.8|332.35|330.35|332.59|330.59|329.32|327.32|0
1709134500000|2024-02-28 15:35:00|332.59|330.59|333.31|331.31|334.76|332.76|332.11|330.11|0
1709134800000|2024-02-28 15:40:00|333.55|331.55|334.4|332.4|334.88|332.88|332.71|330.71|0
1709135100000|2024-02-28 15:45:00|334.15|332.15|335.12|333.12|335.6|333.6|332.95|330.95|0
1709135400000|2024-02-28 15:50:00|335.36|333.36|335.59|333.59|336.56|334.56|334.63|332.63|0
1709135700000|2024-02-28 15:55:00|335.35|333.35|337.76|335.76|338.24|336.24|334.87|332.87|0
1709136000000|2024-02-28 16:00:00|338|336|340.53|338.53|341.37|339.37|338|336|0
1709136300000|2024-02-28 16:05:00|341.01|339.01|338.36|336.36|341.49|339.49|338.36|336.36|0
1709136600000|2024-02-28 16:10:00|338.6|336.6|338.6|336.6|339.08|337.08|337.39|335.39|0
1709136900000|2024-02-28 16:15:00|338.36|336.36|339.08|337.08|339.56|337.56|338.11|336.11|0
1709137200000|2024-02-28 16:20:00|339.32|337.32|338.59|336.59|340.04|338.04|338.11|336.11|0
1709137500000|2024-02-28 16:25:00|338.83|336.83|338.35|336.35|338.83|336.83|337.15|335.15|0
1709137800000|2024-02-28 16:30:00|338.59|336.59|336.42|334.42|339.07|337.07|334.98|332.98|0
1709138100000|2024-02-28 16:35:00|336.67|334.67|338.59|336.59|339.31|337.31|336.42|334.42|0
1709138400000|2024-02-28 16:40:00|338.83|336.83|340.03|338.03|340.03|338.03|337.87|335.87|0
1709138700000|2024-02-28 16:45:00|340.51|338.51|339.55|337.55|340.75|338.75|339.07|337.07|0
1709139000000|2024-02-28 16:50:00|339.79|337.79|339.55|337.55|340.51|338.51|339.06|337.06|0
1709139300000|2024-02-28 16:55:00|339.31|337.31|338.82|336.82|340.27|338.27|338.58|336.58|0
1709139600000|2024-02-28 17:00:00|338.58|336.58|339.3|337.3|339.78|337.78|337.14|335.14|0
1709139900000|2024-02-28 17:05:00|339.06|337.06|337.13|335.13|339.06|337.06|336.89|334.89|0
1709140200000|2024-02-28 17:10:00|337.37|335.37|337.37|335.37|338.34|336.34|336.89|334.89|0
1709140500000|2024-02-28 17:15:00|337.13|335.13|334.97|332.97|337.37|335.37|334.97|332.97|0
1709140800000|2024-02-28 17:20:00|335.21|333.21|335.2|333.2|335.93|333.93|334|332|0
1709141100000|2024-02-28 17:25:00|334.96|332.96|333.52|331.52|335.45|333.45|332.32|330.32|0
1709141400000|2024-02-28 17:30:00|333.04|331.04|330.4|328.4|333.52|331.52|328.48|326.48|0
1709141700000|2024-02-28 17:35:00|330.16|328.16|328.72|326.72|331.36|329.36|328.72|326.72|0
1709142000000|2024-02-28 17:40:00|328.24|326.24|331.36|329.36|331.6|329.6|328|326|0
1709142300000|2024-02-28 17:45:00|331.12|329.12|332.55|330.55|333.27|331.27|330.63|328.63|0
1709142600000|2024-02-28 17:50:00|332.79|330.79|332.43|330.43|333.51|331.51|331.47|329.47|0
1709142900000|2024-02-28 17:55:00|332.67|330.67|331.94|329.94|333.15|331.15|331.46|329.46|0
1709143200000|2024-02-28 18:00:00|331.7|329.7|330.26|328.26|332.42|330.42|330.02|328.02|0
1709143500000|2024-02-28 18:05:00|330.5|328.5|329.78|327.78|330.98|328.98|328.34|326.34|0
1709143800000|2024-02-28 18:10:00|329.3|327.3|332.42|330.42|332.42|330.42|328.82|326.82|0
1709144100000|2024-02-28 18:15:00|332.66|330.66|334.1|332.1|335.06|333.06|332.18|330.18|0
1709144400000|2024-02-28 18:20:00|334.34|332.34|336.02|334.02|336.75|334.75|334.1|332.1|0
1709144700000|2024-02-28 18:25:00|335.78|333.78|337.95|335.95|338.19|336.19|335.54|333.54|0
1709145000000|2024-02-28 18:30:00|338.19|336.19|339.15|337.15|340.12|338.12|338.19|336.19|0
1709145300000|2024-02-28 18:35:00|339.39|337.39|339.88|337.88|340.36|338.36|338.67|336.67|0
1709145600000|2024-02-28 18:40:00|340.36|338.36|338.67|336.67|340.6|338.6|338.43|336.43|0
1709145900000|2024-02-28 18:45:00|338.43|336.43|337.7|335.7|339.63|337.63|337.22|335.22|0
1709146200000|2024-02-28 18:50:00|337.22|335.22|338.18|336.18|338.42|336.42|336.74|334.74|0
1709146500000|2024-02-28 18:55:00|338.42|336.42|339.39|337.39|339.39|337.39|338.18|336.18|0
1709146800000|2024-02-28 19:00:00|339.87|337.87|337.94|335.94|339.87|337.87|337.46|335.46|0
1709147100000|2024-02-28 19:05:00|337.46|335.46|334.81|332.81|337.7|335.7|334.56|332.56|0
1709147400000|2024-02-28 19:10:00|334.8|332.8|330.23|328.23|335.05|333.05|329.27|327.27|0
1709147700000|2024-02-28 19:15:00|330.48|328.48|333.6|331.6|334.32|332.32|328.79|326.79|0
1709148000000|2024-02-28 19:20:00|333.36|331.36|333.6|331.6|334.32|332.32|332.64|330.64|0
1709148300000|2024-02-28 19:25:00|334.08|332.08|330.95|328.95|334.08|332.08|330.71|328.71|0
1709148600000|2024-02-28 19:30:00|330.71|328.71|329.27|327.27|330.71|328.71|328.79|326.79|0
1709148900000|2024-02-28 19:35:00|328.79|326.79|328.79|326.79|329.03|327.03|326.15|324.15|0
1709149200000|2024-02-28 19:40:00|328.55|326.55|327.58|325.58|328.55|326.55|326.86|324.86|0
1709149500000|2024-02-28 19:45:00|327.82|325.82|327.82|325.82|329.74|327.74|327.1|325.1|0
1709149800000|2024-02-28 19:50:00|328.54|326.54|329.26|327.26|329.26|327.26|325.18|323.18|0
1709150100000|2024-02-28 19:55:00|329.02|327.02|331.66|329.66|331.9|329.9|328.78|326.78|0
1709150400000|2024-02-28 20:00:00|332.14|330.14|334.3|332.3|335.75|333.75|331.66|329.66|0
1709150700000|2024-02-28 20:05:00|333.82|331.82|330.22|328.22|333.82|331.82|328.77|326.77|0
1709151000000|2024-02-28 20:10:00|329.73|327.73|329.91|327.91|330.94|328.94|328.53|326.53|0
1709151300000|2024-02-28 20:15:00|329.2|327.2|331.35|329.35|331.59|329.59|329.2|327.2|0
1709151600000|2024-02-28 20:20:00|331.11|329.11|332.31|330.31|333.51|331.51|329.67|327.67|0
1709151900000|2024-02-28 20:25:00|332.07|330.07|334.47|332.47|334.95|332.95|331.83|329.83|0
1709152200000|2024-02-28 20:30:00|334.71|332.71|334.95|332.95|334.95|332.95|333.27|331.27|0
1709152500000|2024-02-28 20:35:00|334.71|332.71|333.51|331.51|335.19|333.19|333.27|331.27|0
1709152800000|2024-02-28 20:40:00|333.75|331.75|331.82|329.82|334.23|332.23|331.34|329.34|0
1709153100000|2024-02-28 20:45:00|331.58|329.58|332.06|330.06|332.54|330.54|329.42|327.42|0
1709153400000|2024-02-28 20:50:00|331.82|329.82|328.46|326.46|332.3|330.3|327.26|325.26|0
1709153700000|2024-02-28 20:55:00|329.42|327.42|335.66|333.66|335.66|333.66|329.18|327.18|0
1709154000000|2024-02-28 21:00:00|335.42|333.42|328.7|326.7|335.66|333.66|325.82|323.82|0
1709154300000|2024-02-28 21:05:00|328.22|326.22|325.58|323.58|328.7|326.7|325.34|323.34|0
1709154600000|2024-02-28 21:10:00|325.82|323.82|325.82|323.82|326.54|324.54|325.58|323.58|0
1709154900000|2024-02-28 21:15:00|326.64|324.44|324|321.8|326.64|324.44|323.76|321.56|0
1709155200000|2024-02-28 21:20:00|324.24|322.04|324.68|322.48|324.68|322.48|323.96|321.76|0
1709155500000|2024-02-28 21:25:00|324.91|322.71|324.44|322.24|325.15|322.95|324.2|322|0
1709155800000|2024-02-28 21:30:00|324.2|322|323.72|321.52|324.43|322.23|323.72|321.52|0
1709156100000|2024-02-28 21:35:00|323.96|321.76|323|320.8|323.96|321.76|322.76|320.56|0
1709156400000|2024-02-28 21:40:00|322.76|320.56|322.28|320.08|323|320.8|322.28|320.08|0
1709156700000|2024-02-28 21:45:00|322.52|320.32|322.04|319.84|322.76|320.56|321.8|319.6|0
1709157000000|2024-02-28 21:50:00|321.8|319.6|323.58|321.38|323.58|321.38|321.8|319.6|0
1709157300000|2024-02-28 21:55:00|323.71|321.51|324.8|322.6|325.14|322.94|323.71|321.51|0
1709157600000|2024-02-28 22:00:00|324.73|322.53|323.71|321.51|324.73|322.53|323.26|321.06|0
1709157900000|2024-02-28 22:05:00|323.78|321.58|324.45|322.25|324.45|322.25|323.68|321.48|0
1709158200000|2024-02-28 22:10:00|324.37|322.17|324.24|322.04|324.58|322.38|323.99|321.79|0
1709158500000|2024-02-28 22:15:00|324.2|322|324.58|322.38|324.66|322.46|324.2|322|0
1709158800000|2024-02-28 22:20:00|324.61|322.41|324.93|322.73|325.49|323.29|324.55|322.35|0
1709159100000|2024-02-28 22:25:00|324.76|322.56|325.03|322.83|325.31|323.11|324.76|322.56|0
1709159400000|2024-02-28 22:30:00|324.96|322.76|323.87|321.67|324.99|322.79|323.77|321.57|0
1709159700000|2024-02-28 22:35:00|323.98|321.78|324.46|322.26|324.54|322.34|323.98|321.78|0
1709160000000|2024-02-28 22:40:00|324.29|322.09|324.05|321.85|324.29|322.09|324.01|321.81|0
1709160300000|2024-02-28 22:45:00|324.12|321.92|324.18|321.98|324.43|322.23|324.01|321.81|0
1709160600000|2024-02-28 22:50:00|324.15|321.95|324.64|322.44|324.75|322.55|324.15|321.95|0
1709160900000|2024-02-28 22:55:00|324.6|322.4|325.14|322.94|325.27|323.07|324.05|321.85|0
1709161200000|2024-02-28 23:00:00|326.66|324.46|326.31|324.11|327.03|324.83|325.11|322.91|0
1709161500000|2024-02-28 23:05:00|326.55|324.35|327.5|325.3|327.98|325.78|326.55|324.35|0
1709161800000|2024-02-28 23:10:00|327.74|325.54|327.02|324.82|327.74|325.54|326.66|324.46|0
1709162100000|2024-02-28 23:15:00|327.26|325.06|327.02|324.82|327.5|325.3|327.02|324.82|0
1709162400000|2024-02-28 23:20:00|327.13|324.93|327.13|324.93|327.26|325.06|326.3|324.1|0
1709162700000|2024-02-28 23:25:00|327.26|325.06|327.25|325.05|327.5|325.3|327.02|324.82|0
1709163000000|2024-02-28 23:30:00|327.73|325.53|327.01|324.81|327.73|325.53|327.01|324.81|0
1709163300000|2024-02-28 23:35:00|327.25|325.05|327.13|324.93|327.25|325.05|326.53|324.33|0
1709163600000|2024-02-28 23:40:00|327.01|324.81|327.25|325.05|327.25|325.05|326.53|324.33|0
1709163900000|2024-02-28 23:45:00|327.01|324.81|326.77|324.57|327.25|325.05|326.77|324.57|0
1709164200000|2024-02-28 23:50:00|326.53|324.33|324.85|322.65|326.77|324.57|324.85|322.65|0
1709164500000|2024-02-28 23:55:00|324.97|322.77|325.57|323.37|325.81|323.61|324.85|322.65|0
1709164800000|2024-02-29 00:00:00|325.33|323.13|326.52|324.32|326.52|324.32|325.33|323.13|0
1709165100000|2024-02-29 00:05:00|327|324.8|327.24|325.04|327.96|325.76|326.76|324.56|0
1709165400000|2024-02-29 00:10:00|327.35|325.15|327.48|325.28|327.72|325.52|327.24|325.04|0
1709165700000|2024-02-29 00:15:00|327.24|325.04|326.99|324.79|327.24|325.04|326.76|324.56|0
1709166000000|2024-02-29 00:20:00|327.23|325.03|328.19|325.99|328.19|325.99|327.23|325.03|0
1709166300000|2024-02-29 00:25:00|328.43|326.23|328.43|326.23|328.67|326.47|328.19|325.99|0
1709166600000|2024-02-29 00:30:00|328.67|326.47|328.66|326.46|328.91|326.71|328.43|326.23|0
1709166900000|2024-02-29 00:35:00|328.9|326.7|329.38|327.18|329.38|327.18|328.9|326.7|0
1709167200000|2024-02-29 00:40:00|329.14|326.94|331.3|329.1|331.3|329.1|329.14|326.94|0
1709167500000|2024-02-29 00:45:00|331.06|328.86|331.77|329.57|332.25|330.05|330.82|328.62|0
1709167800000|2024-02-29 00:50:00|331.53|329.33|331.05|328.85|332.01|329.81|330.81|328.61|0
1709168100000|2024-02-29 00:55:00|330.81|328.61|331.29|329.09|331.53|329.33|330.81|328.61|0
1709168400000|2024-02-29 01:00:00|331.05|328.85|331.05|328.85|331.53|329.33|330.09|327.89|0
1709168700000|2024-02-29 01:05:00|330.81|328.61|330.81|328.61|331.29|329.09|330.33|328.13|0
1709169000000|2024-02-29 01:10:00|330.68|328.48|330.33|328.13|331.05|328.85|330.33|328.13|0
1709169300000|2024-02-29 01:15:00|330.34|328.34|331.99|329.99|331.99|329.99|330.34|328.34|0
1709169600000|2024-02-29 01:20:00|332.23|330.23|331.03|329.03|332.47|330.47|331.03|329.03|0
1709169900000|2024-02-29 01:25:00|331.27|329.27|331.99|329.99|331.99|329.99|331.03|329.03|0
1709170200000|2024-02-29 01:30:00|332.23|330.23|332.23|330.23|332.47|330.47|331.51|329.51|0
1709170500000|2024-02-29 01:35:00|331.99|329.99|332.94|330.94|332.94|330.94|331.99|329.99|0
1709170800000|2024-02-29 01:40:00|333.18|331.18|331.98|329.98|333.66|331.66|331.98|329.98|0
1709171100000|2024-02-29 01:45:00|331.74|329.74|331.98|329.98|332.46|330.46|331.74|329.74|0
1709171400000|2024-02-29 01:50:00|331.74|329.74|331.26|329.26|331.74|329.74|331.02|329.02|0
1709171700000|2024-02-29 01:55:00|331.02|329.02|331.74|329.74|331.74|329.74|331.02|329.02|0
1709172000000|2024-02-29 02:00:00|331.98|329.98|333.17|331.17|333.18|331.18|331.98|329.98|0
1709172300000|2024-02-29 02:05:00|332.93|330.93|333.17|331.17|333.17|331.17|332.45|330.45|0
1709172600000|2024-02-29 02:10:00|332.93|330.93|332.93|330.93|333.17|331.17|332.69|330.69|0
1709172900000|2024-02-29 02:15:00|332.69|330.69|333.41|331.41|333.89|331.89|332.69|330.69|0
1709173200000|2024-02-29 02:20:00|333.28|331.28|333.17|331.17|333.65|331.65|332.93|330.93|0
1709173500000|2024-02-29 02:25:00|332.93|330.93|332.93|330.93|333.17|331.17|332.8|330.8|0
1709173800000|2024-02-29 02:30:00|332.69|330.69|333.16|331.16|333.16|331.16|332.44|330.44|0
1709174100000|2024-02-29 02:35:00|332.92|330.92|332.92|330.92|333.28|331.28|332.68|330.68|0
1709174400000|2024-02-29 02:40:00|332.68|330.68|333.16|331.16|333.4|331.4|332.68|330.68|0
1709174700000|2024-02-29 02:45:00|333.4|331.4|332.92|330.92|333.4|331.4|332.68|330.68|0
1709175000000|2024-02-29 02:50:00|333.16|331.16|334.84|332.84|335.08|333.08|332.92|330.92|0
1709175300000|2024-02-29 02:55:00|334.71|332.71|335.07|333.07|335.56|333.56|334.59|332.59|0
1709175600000|2024-02-29 03:00:00|335.55|333.55|334.83|332.83|335.55|333.55|334.83|332.83|0
1709175900000|2024-02-29 03:05:00|334.59|332.59|334.35|332.35|334.59|332.59|334.35|332.35|0
1709176200000|2024-02-29 03:10:00|334.59|332.59|334.11|332.11|334.59|332.59|334.11|332.11|0
1709176500000|2024-02-29 03:15:00|334.35|332.35|334.11|332.11|334.59|332.59|333.87|331.87|0
1709176800000|2024-02-29 03:20:00|333.87|331.87|332.9|330.9|334.11|332.11|332.9|330.9|0
1709177100000|2024-02-29 03:25:00|333.02|331.02|333.38|331.38|333.62|331.62|332.9|330.9|0
1709177400000|2024-02-29 03:30:00|333.14|331.14|333.38|331.38|333.38|331.38|332.66|330.66|0
1709177700000|2024-02-29 03:35:00|333.14|331.14|334.34|332.34|334.34|332.34|333.14|331.14|0
1709178000000|2024-02-29 03:40:00|334.45|332.45|334.58|332.58|335.06|333.06|334.34|332.34|0
1709178300000|2024-02-29 03:45:00|334.82|332.82|335.05|333.05|335.06|333.06|334.58|332.58|0
1709178600000|2024-02-29 03:50:00|334.93|332.93|334.81|332.81|335.29|333.29|334.81|332.81|0
1709178900000|2024-02-29 03:55:00|334.93|332.93|335.05|333.05|335.29|333.29|334.93|332.93|0
1709179200000|2024-02-29 04:00:00|335.29|333.29|335.77|333.77|335.77|333.77|335.29|333.29|0
1709179500000|2024-02-29 04:05:00|336.01|334.01|336.73|334.73|336.73|334.73|335.77|333.77|0
1709179800000|2024-02-29 04:10:00|336.49|334.49|336.97|334.97|336.97|334.97|336.49|334.49|0
1709180100000|2024-02-29 04:15:00|337.21|335.21|336.97|334.97|337.21|335.21|336.73|334.73|0
1709180400000|2024-02-29 04:20:00|337.08|335.08|337.44|335.44|337.69|335.69|336.96|334.96|0
1709180700000|2024-02-29 04:25:00|337.2|335.2|337.92|335.92|337.92|335.92|337.2|335.2|0
1709181000000|2024-02-29 04:30:00|338.16|336.16|338.16|336.16|338.4|336.4|337.68|335.68|0
1709181300000|2024-02-29 04:35:00|337.92|335.92|338.4|336.4|338.88|336.88|337.92|335.92|0
1709181600000|2024-02-29 04:40:00|338.16|336.16|338.4|336.4|338.88|336.88|338.16|336.16|0
1709181900000|2024-02-29 04:45:00|338.64|336.64|338.4|336.4|338.64|336.64|337.92|335.92|0
1709182200000|2024-02-29 04:50:00|338.16|336.16|338.15|336.15|338.64|336.64|338.15|336.15|0
1709182500000|2024-02-29 04:55:00|338.39|336.39|338.51|336.51|338.63|336.63|338.15|336.15|0
1709182800000|2024-02-29 05:00:00|338.39|336.39|338.63|336.63|339.11|337.11|338.15|336.15|0
1709183100000|2024-02-29 05:05:00|338.87|336.87|337.67|335.67|339.11|337.11|337.67|335.67|0
1709183400000|2024-02-29 05:10:00|337.43|335.43|337.91|335.91|337.91|335.91|337.43|335.43|0
1709183700000|2024-02-29 05:15:00|337.67|335.67|337.66|335.66|337.91|335.91|337.54|335.54|0
1709184000000|2024-02-29 05:20:00|337.54|335.54|337.9|335.9|337.9|335.9|337.42|335.42|0
1709184300000|2024-02-29 05:25:00|337.66|335.66|336.46|334.46|337.9|335.9|336.22|334.22|0
1709184600000|2024-02-29 05:30:00|336.22|334.22|336.46|334.46|336.7|334.7|335.98|333.98|0
1709184900000|2024-02-29 05:35:00|336.7|334.7|336.94|334.94|336.94|334.94|336.46|334.46|0
1709185200000|2024-02-29 05:40:00|337.18|335.18|337.66|335.66|337.66|335.66|336.69|334.69|0
1709185500000|2024-02-29 05:45:00|337.9|335.9|337.17|335.17|338.14|336.14|336.93|334.93|0
1709185800000|2024-02-29 05:50:00|336.93|334.93|336.93|334.93|337.41|335.41|336.69|334.69|0
1709186100000|2024-02-29 05:55:00|337.17|335.17|336.69|334.69|337.17|335.17|336.45|334.45|0
1709186400000|2024-02-29 06:00:00|336.45|334.45|335.97|333.97|336.45|334.45|335.73|333.73|0
1709186700000|2024-02-29 06:05:00|335.96|333.96|335.72|333.72|336.21|334.21|335.72|333.72|0
1709187000000|2024-02-29 06:10:00|335.84|333.84|335.48|333.48|335.84|333.84|335.48|333.48|0
1709187300000|2024-02-29 06:15:00|335.24|333.24|335.48|333.48|335.72|333.72|334.76|332.76|0
1709187600000|2024-02-29 06:20:00|335.72|333.72|335.48|333.48|335.72|333.72|335.24|333.24|0
1709187900000|2024-02-29 06:25:00|335.24|333.24|335.23|333.23|335.72|333.72|335.23|333.23|0
1709188200000|2024-02-29 06:30:00|335.11|333.11|334.99|332.99|335.72|333.72|334.99|332.99|0
1709188500000|2024-02-29 06:35:00|335.11|333.11|335.23|333.23|335.47|333.47|334.75|332.75|0
1709188800000|2024-02-29 06:40:00|334.99|332.99|334.03|332.03|335.35|333.35|334.03|332.03|0
1709189100000|2024-02-29 06:45:00|333.9|331.9|334.03|332.03|334.27|332.27|333.07|331.07|0
1709189400000|2024-02-29 06:50:00|334.27|332.27|334.5|332.5|334.75|332.75|334.26|332.26|0
1709189700000|2024-02-29 06:55:00|334.26|332.26|333.06|331.06|334.38|332.38|333.06|331.06|0
1709190000000|2024-02-29 07:00:00|333.3|331.3|333.06|331.06|333.3|331.3|331.62|329.62|0
1709190300000|2024-02-29 07:05:00|333.3|331.3|335.22|333.22|335.22|333.22|333.06|331.06|0
1709190600000|2024-02-29 07:10:00|335.46|333.46|334.74|332.74|335.46|333.46|334.61|332.61|0
1709190900000|2024-02-29 07:15:00|334.98|332.98|333.77|331.77|335.22|333.22|333.77|331.77|0
1709191200000|2024-02-29 07:20:00|333.53|331.53|333.05|331.05|334.25|332.25|332.81|330.81|0
1709191500000|2024-02-29 07:25:00|332.81|330.81|332.33|330.33|333.77|331.77|332.09|330.09|0
1709191800000|2024-02-29 07:30:00|332.09|330.09|332.57|330.57|332.57|330.57|331.61|329.61|0
1709192100000|2024-02-29 07:35:00|332.68|330.68|331.61|329.61|332.81|330.81|331.61|329.61|0
1709192400000|2024-02-29 07:40:00|331.85|329.85|332.8|330.8|333.04|331.04|331.61|329.61|0
1709192700000|2024-02-29 07:45:00|332.08|330.08|331.36|329.36|332.56|330.56|331.36|329.36|0
1709193000000|2024-02-29 07:50:00|331.12|329.12|330.64|328.64|331.36|329.36|329.68|327.68|0
1709193300000|2024-02-29 07:55:00|330.4|328.4|329.2|327.2|330.88|328.88|328|326|0
1709193600000|2024-02-29 08:00:00|328.96|326.96|329.2|327.2|330.16|328.16|327.52|325.52|0
1709193900000|2024-02-29 08:05:00|328.96|326.96|324.1|322.1|328.96|326.96|323.86|321.86|0
1709194200000|2024-02-29 08:10:00|323.51|321.51|320.41|318.41|323.51|321.51|315.64|313.64|0
1709194500000|2024-02-29 08:15:00|320.17|318.17|323.3|321.3|324.39|322.39|319.53|317.53|0
1709194800000|2024-02-29 08:20:00|323.91|321.91|323.91|321.91|323.91|321.91|321.52|319.52|0
1709195100000|2024-02-29 08:25:00|323.67|321.67|322.47|320.47|323.67|321.67|321.04|319.04|0
1709195400000|2024-02-29 08:30:00|322.71|320.71|321.27|319.27|322.95|320.95|320.56|318.56|0
1709195700000|2024-02-29 08:35:00|321.15|319.15|324.86|322.86|324.86|322.86|320.79|318.79|0
1709196000000|2024-02-29 08:40:00|325.09|323.09|324.14|322.14|325.09|323.09|323.66|321.66|0
1709196300000|2024-02-29 08:45:00|323.9|321.9|322.7|320.7|324.37|322.37|322.46|320.46|0
1709196600000|2024-02-29 08:50:00|323.18|321.18|323.89|321.89|324.85|322.85|322.7|320.7|0
1709196900000|2024-02-29 08:55:00|323.65|321.65|323.65|321.65|325.09|323.09|323.18|321.18|0
1709197200000|2024-02-29 09:00:00|323.17|321.17|320.07|318.07|324.37|322.37|319.35|317.35|0
1709197500000|2024-02-29 09:05:00|319.94|317.94|319.59|317.59|320.07|318.07|317.68|315.68|0
1709197800000|2024-02-29 09:10:00|319.35|317.35|319.58|317.58|321.97|319.97|318.87|316.87|0
1709198100000|2024-02-29 09:15:00|319.82|317.82|320.3|318.3|321.02|319.02|319.34|317.34|0
1709198400000|2024-02-29 09:20:00|320.78|318.78|320.06|318.06|321.49|319.49|319.82|317.82|0
1709198700000|2024-02-29 09:25:00|320.17|318.17|318.62|316.62|320.3|318.3|317.91|315.91|0
1709199000000|2024-02-29 09:30:00|318.39|316.39|319.58|317.58|320.05|318.05|318.38|316.38|0
1709199300000|2024-02-29 09:35:00|319.81|317.81|321.36|319.36|321.96|319.96|319.81|317.81|0
1709199600000|2024-02-29 09:40:00|321.48|319.48|322.2|320.2|322.44|320.44|320.77|318.77|0
1709199900000|2024-02-29 09:45:00|321.96|319.96|323.39|321.39|323.63|321.63|321.72|319.72|0
1709200200000|2024-02-29 09:50:00|323.51|321.51|322.43|320.43|323.87|321.87|321.72|319.72|0
1709200500000|2024-02-29 09:55:00|322.19|320.19|322.43|320.43|322.91|320.91|321.72|319.72|0
1709200800000|2024-02-29 10:00:00|322.19|320.19|323.15|321.15|323.15|321.15|322.19|320.19|0
1709201100000|2024-02-29 10:05:00|322.91|320.91|320.99|318.99|323.15|321.15|320.99|318.99|0
1709201400000|2024-02-29 10:10:00|321.23|319.23|323.38|321.38|323.38|321.38|321.23|319.23|0
1709201700000|2024-02-29 10:15:00|323.62|321.62|322.42|320.42|323.62|321.62|321.71|319.71|0
1709202000000|2024-02-29 10:20:00|322.18|320.18|323.38|321.38|324.57|322.57|321.82|319.82|0
1709202300000|2024-02-29 10:25:00|323.86|321.86|323.14|321.14|323.86|321.86|322.42|320.42|0
1709202600000|2024-02-29 10:30:00|323.01|321.01|321.69|319.69|323.75|321.75|321.45|319.45|0
1709202900000|2024-02-29 10:35:00|321.45|319.45|321.45|319.45|322.17|320.17|320.73|318.73|0
1709203200000|2024-02-29 10:40:00|321.21|319.21|321.93|319.93|322.64|320.64|321.21|319.21|0
1709203500000|2024-02-29 10:45:00|321.69|319.69|321.45|319.45|321.93|319.93|319.54|317.54|0
1709203800000|2024-02-29 10:50:00|321.32|319.32|320.73|318.73|322.16|320.16|320.25|318.25|0
1709204100000|2024-02-29 10:55:00|320.49|318.49|320.49|318.49|321.92|319.92|320.49|318.49|0
1709204400000|2024-02-29 11:00:00|320.25|318.25|323.47|321.47|323.59|321.59|320.01|318.01|0
1709204700000|2024-02-29 11:05:00|323.35|321.35|325.26|323.26|325.51|323.51|323.35|321.35|0
1709205000000|2024-02-29 11:10:00|325.38|323.38|324.78|322.78|325.98|323.98|324.78|322.78|0
1709205300000|2024-02-29 11:15:00|324.54|322.54|323.35|321.35|325.02|323.02|322.87|320.87|0
1709205600000|2024-02-29 11:20:00|323.58|321.58|323.82|321.82|324.06|322.06|322.15|320.15|0
1709205900000|2024-02-29 11:25:00|323.58|321.58|322.86|320.86|323.58|321.58|322.02|320.02|0
1709206200000|2024-02-29 11:30:00|323.1|321.1|322.62|320.62|323.1|321.1|322.14|320.14|0
1709206500000|2024-02-29 11:35:00|322.86|320.86|322.86|320.86|323.58|321.58|322.38|320.38|0
1709206800000|2024-02-29 11:40:00|323.1|321.1|322.38|320.38|323.1|321.1|322.25|320.25|0
1709207100000|2024-02-29 11:45:00|322.62|320.62|323.81|321.81|323.81|321.81|322.38|320.38|0
1709207400000|2024-02-29 11:50:00|324.53|322.53|325.49|323.49|325.49|323.49|324.05|322.05|0
1709207700000|2024-02-29 11:55:00|325.73|323.73|325.72|323.72|325.96|323.96|325.24|323.24|0
1709208000000|2024-02-29 12:00:00|325.96|323.96|323.81|321.81|325.96|323.96|323.81|321.81|0
1709208300000|2024-02-29 12:05:00|324.05|322.05|322.85|320.85|324.05|322.05|322.37|320.37|0
1709208600000|2024-02-29 12:10:00|322.96|320.96|323.8|321.8|324.28|322.28|322.37|320.37|0
1709208900000|2024-02-29 12:15:00|323.32|321.32|322.13|320.13|323.56|321.56|321.89|319.89|0
1709209200000|2024-02-29 12:20:00|321.89|319.89|321.41|319.41|321.89|319.89|320.21|318.21|0
1709209500000|2024-02-29 12:25:00|321.64|319.64|321.88|319.88|322.84|320.84|320.93|318.93|0
1709209800000|2024-02-29 12:30:00|321.64|319.64|322.12|320.12|322.12|320.12|321.28|319.28|0
1709210100000|2024-02-29 12:35:00|322.36|320.36|321.99|319.99|323.08|321.08|321.64|319.64|0
1709210400000|2024-02-29 12:40:00|321.88|319.88|320.68|318.68|321.88|319.88|319.49|317.49|0
1709210700000|2024-02-29 12:45:00|320.8|318.8|321.16|319.16|321.88|319.88|320.68|318.68|0
1709211000000|2024-02-29 12:50:00|321.03|319.03|320.92|318.92|321.16|319.16|320.68|318.68|0
1709211300000|2024-02-29 12:55:00|321.39|319.39|322.11|320.11|322.35|320.35|321.15|319.15|0
1709211600000|2024-02-29 13:00:00|322.35|320.35|320.67|318.67|322.35|320.35|319.96|317.96|0
1709211900000|2024-02-29 13:05:00|320.91|318.91|321.87|319.87|323.66|321.66|320.79|318.79|0
1709212200000|2024-02-29 13:10:00|322.1|320.1|322.1|320.1|322.34|320.34|321.39|319.39|0
1709212500000|2024-02-29 13:15:00|322.22|320.22|321.62|319.62|323.06|321.06|321.14|319.14|0
1709212800000|2024-02-29 13:20:00|321.86|319.86|319.71|317.71|322.34|320.34|318.99|316.99|0
1709213100000|2024-02-29 13:25:00|319.47|317.47|319.94|317.94|319.94|317.94|317.91|315.91|0
1709213400000|2024-02-29 13:30:00|319.58|317.58|338.69|336.69|339.65|337.65|319.58|317.58|0
1709213700000|2024-02-29 13:35:00|340.01|338.01|345.7|343.7|346.79|344.79|340.01|338.01|0
1709214000000|2024-02-29 13:40:00|345.83|343.83|349.69|347.69|349.69|347.69|345.83|343.83|0
1709214300000|2024-02-29 13:45:00|349.45|347.45|348.97|346.97|350.66|348.66|348.97|346.97|0
1709214600000|2024-02-29 13:50:00|349.21|347.21|350.52|348.52|351.38|349.38|348|346|0
1709214900000|2024-02-29 13:55:00|350.76|348.76|348.99|346.99|350.76|348.76|348.46|346.46|0
1709215200000|2024-02-29 14:00:00|349.96|347.96|350.92|348.92|350.93|348.93|348.99|346.99|0
1709215500000|2024-02-29 14:05:00|350.68|348.68|352.62|350.62|352.86|350.86|350.68|348.68|0
1709215800000|2024-02-29 14:10:00|352.86|350.86|351.89|349.89|353.58|351.58|351.65|349.65|0
1709216100000|2024-02-29 14:15:00|351.65|349.65|350.19|348.19|351.65|349.65|349.95|347.95|0
1709216400000|2024-02-29 14:20:00|349.95|347.95|349.71|347.71|350.44|348.44|348.98|346.98|0
1709216700000|2024-02-29 14:25:00|349.23|347.23|351.4|349.4|352.61|350.61|349.23|347.23|0
1709217000000|2024-02-29 14:30:00|351.64|349.64|357.45|355.45|358.42|356.42|351.64|349.64|0
1709217300000|2024-02-29 14:35:00|358.18|356.18|356.24|354.24|358.42|356.42|354.54|352.54|0
1709217600000|2024-02-29 14:40:00|356.48|354.48|354.81|352.81|357.31|355.31|352.88|350.88|0
1709217900000|2024-02-29 14:45:00|355.78|353.78|353.89|351.89|356.75|354.75|353.53|351.53|0
1709218200000|2024-02-29 14:50:00|354.01|352.01|354.74|352.74|356.68|354.68|353.29|351.29|0
1709218500000|2024-02-29 14:55:00|354.98|352.98|354.49|352.49|356.44|354.44|353.77|351.77|0
1709218800000|2024-02-29 15:00:00|355.82|353.82|356.68|354.68|357.65|355.65|354.01|352.01|0
1709219100000|2024-02-29 15:05:00|356.92|354.92|352.8|350.8|357.16|355.16|351.59|349.59|0
1709219400000|2024-02-29 15:10:00|352.55|350.55|340.47|338.47|352.55|350.55|339.03|337.03|0
1709219700000|2024-02-29 15:15:00|339.51|337.51|342.91|340.91|344.47|342.47|339.51|337.51|0
1709220000000|2024-02-29 15:20:00|343.02|341.02|346.05|344.05|346.78|344.78|342.66|340.66|0
1709220300000|2024-02-29 15:25:00|346.29|344.29|347.26|345.26|347.99|345.99|345.56|343.56|0
1709220600000|2024-02-29 15:30:00|347.02|345.02|345.8|343.8|348.47|346.47|345.08|343.08|0
1709220900000|2024-02-29 15:35:00|345.56|343.56|346.77|344.77|347.5|345.5|344.35|342.35|0
1709221200000|2024-02-29 15:40:00|346.53|344.53|342.66|340.66|346.77|344.77|341.93|339.93|0
1709221500000|2024-02-29 15:45:00|342.41|340.41|347.74|345.74|348.22|346.22|340.72|338.72|0
1709221800000|2024-02-29 15:50:00|347.49|345.49|341.93|339.93|348.22|346.22|341.93|339.93|0
1709222100000|2024-02-29 15:55:00|342.17|340.17|344.59|342.59|344.83|342.83|341.2|339.2|0
1709222400000|2024-02-29 16:00:00|344.83|342.83|343.86|341.86|345.31|343.31|340.23|338.23|0
1709222700000|2024-02-29 16:05:00|343.62|341.62|345.31|343.31|346.52|344.52|343.13|341.13|0
1709223000000|2024-02-29 16:10:00|345.55|343.55|347|345|347|345|344.58|342.58|0
1709223300000|2024-02-29 16:15:00|346.52|344.52|347.24|345.24|347.48|345.48|346.03|344.03|0
1709223600000|2024-02-29 16:20:00|347|345|346.03|344.03|347.48|345.48|344.82|342.82|0
1709223900000|2024-02-29 16:25:00|345.9|343.9|342.4|340.4|346.76|344.76|342.4|340.4|0
1709224200000|2024-02-29 16:30:00|342.16|340.16|337.57|335.57|342.4|340.4|337.08|335.08|0
1709224500000|2024-02-29 16:35:00|337.81|335.81|328.83|326.83|339.98|337.98|328.83|326.83|0
1709224800000|2024-02-29 16:40:00|328.35|326.35|330.96|328.96|331.44|329.44|324.74|322.74|0
1709225100000|2024-02-29 16:45:00|331.2|329.2|334.57|332.57|334.81|332.81|329.03|327.03|0
1709225400000|2024-02-29 16:50:00|335.29|333.29|336.26|334.26|336.5|334.5|334.09|332.09|0
1709225700000|2024-02-29 16:55:00|336.5|334.5|337.22|335.22|337.95|335.95|335.05|333.05|0
1709226000000|2024-02-29 17:00:00|336.98|334.98|340.12|338.12|341.09|339.09|336.26|334.26|0
1709226300000|2024-02-29 17:05:00|339.88|337.88|337.22|335.22|340.6|338.6|335.77|333.77|0
1709226600000|2024-02-29 17:10:00|336.98|334.98|339.89|337.89|340.37|338.37|336.98|334.98|0
1709226900000|2024-02-29 17:15:00|340.13|338.13|340.85|338.85|341.33|339.33|338.93|336.93|0
1709227200000|2024-02-29 17:20:00|340.61|338.61|339.64|337.64|342.05|340.05|338.2|336.2|0
1709227500000|2024-02-29 17:25:00|339.4|337.4|336.76|334.76|340.12|338.12|336.52|334.52|0
1709227800000|2024-02-29 17:30:00|337|335|337.96|335.96|339.64|337.64|336.76|334.76|0
1709228100000|2024-02-29 17:35:00|338.08|336.08|339.4|337.4|339.64|337.64|337.72|335.72|0
1709228400000|2024-02-29 17:40:00|339.64|337.64|340.12|338.12|341.32|339.32|338.2|336.2|0
1709228700000|2024-02-29 17:45:00|339.88|337.88|342.04|340.04|343.24|341.24|338.68|336.68|0
1709229000000|2024-02-29 17:50:00|342.28|340.28|344.92|342.92|345.16|343.16|341.8|339.8|0
1709229300000|2024-02-29 17:55:00|345.16|343.16|344.68|342.68|345.16|343.16|344.2|342.2|0
1709229600000|2024-02-29 18:00:00|344.92|342.92|346.36|344.36|346.6|344.6|344.68|342.68|0
1709229900000|2024-02-29 18:05:00|346.12|344.12|346.75|344.75|346.77|344.77|345.4|343.4|0
1709230200000|2024-02-29 18:10:00|346.99|344.99|348.43|346.43|349.16|347.16|346.75|344.75|0
1709230500000|2024-02-29 18:15:00|348.19|346.19|347.95|345.95|348.67|346.67|346.51|344.51|0
1709230800000|2024-02-29 18:20:00|348.19|346.19|346.98|344.98|348.43|346.43|345.06|343.06|0
1709231100000|2024-02-29 18:25:00|346.74|344.74|348.67|346.67|349.63|347.63|346.74|344.74|0
1709231400000|2024-02-29 18:30:00|349.15|347.15|348.42|346.42|349.63|347.63|348.19|346.19|0
1709231700000|2024-02-29 18:35:00|348.18|346.18|348.66|346.66|349.63|347.63|347.7|345.7|0
1709232000000|2024-02-29 18:40:00|348.42|346.42|347.22|345.22|348.66|346.66|346.26|344.26|0
1709232300000|2024-02-29 18:45:00|347.33|345.33|347.22|345.22|348.42|346.42|346.49|344.49|0
1709232600000|2024-02-29 18:50:00|347.46|345.46|349.38|347.38|349.62|347.62|347.09|345.09|0
1709232900000|2024-02-29 18:55:00|349.62|347.62|349.14|347.14|350.1|348.1|348.42|346.42|0
1709233200000|2024-02-29 19:00:00|349.38|347.38|350.1|348.1|350.82|348.82|348.66|346.66|0
1709233500000|2024-02-29 19:05:00|349.86|347.86|349.13|347.13|350.1|348.1|347.45|345.45|0
1709233800000|2024-02-29 19:10:00|349.37|347.37|350.58|348.58|350.82|348.82|348.89|346.89|0
1709234100000|2024-02-29 19:15:00|350.82|348.82|352.5|350.5|353.23|351.23|350.09|348.09|0
1709234400000|2024-02-29 19:20:00|352.74|350.74|351.05|349.05|353.71|351.71|350.81|348.81|0
1709234700000|2024-02-29 19:25:00|351.3|349.3|348.16|346.16|351.3|349.3|345.76|343.76|0
1709235000000|2024-02-29 19:30:00|348.4|346.4|348.64|346.64|349.61|347.61|346.96|344.96|0
1709235300000|2024-02-29 19:35:00|348.4|346.4|348.4|346.4|349.12|347.12|347.92|345.92|0
1709235600000|2024-02-29 19:40:00|348.16|346.16|345.03|343.03|348.64|346.64|345.03|343.03|0
1709235900000|2024-02-29 19:45:00|345.27|343.27|345.75|343.75|346.47|344.47|342.87|340.87|0
1709236200000|2024-02-29 19:50:00|345.51|343.51|344.54|342.54|345.99|343.99|343.82|341.82|0
1709236500000|2024-02-29 19:55:00|344.3|342.3|348.39|346.39|348.39|346.39|344.3|342.3|0
1709236800000|2024-02-29 20:00:00|348.63|346.63|348.63|346.63|350.08|348.08|347.67|345.67|0
1709237100000|2024-02-29 20:05:00|348.39|346.39|349.83|347.83|349.83|347.83|348.15|346.15|0
1709237400000|2024-02-29 20:10:00|350.07|348.07|347.9|345.9|350.31|348.31|347.9|345.9|0
1709237700000|2024-02-29 20:15:00|347.66|345.66|350.07|348.07|350.31|348.31|347.66|345.66|0
1709238000000|2024-02-29 20:20:00|350.31|348.31|351.03|349.03|351.03|349.03|349.83|347.83|0
1709238300000|2024-02-29 20:25:00|350.79|348.79|352.24|350.24|352.48|350.48|350.55|348.55|0
1709238600000|2024-02-29 20:30:00|352.48|350.48|353.44|351.44|354.65|352.65|352.24|350.24|0
1709238900000|2024-02-29 20:35:00|353.68|351.68|355.13|353.13|355.13|353.13|353.2|351.2|0
1709239200000|2024-02-29 20:40:00|354.89|352.89|355.13|353.13|357.79|355.79|354.64|352.64|0
1709239500000|2024-02-29 20:45:00|355.37|353.37|358.51|356.51|360.2|358.2|355.37|353.37|0
1709239800000|2024-02-29 20:50:00|358.99|356.99|359.96|357.96|361.17|359.17|356.82|354.82|0
1709240100000|2024-02-29 20:55:00|359.72|357.72|354.88|352.88|367.47|365.47|354.88|352.88|0
1709240400000|2024-02-29 21:00:00|353.19|351.19|351.52|349.52|356.81|354.81|351.5|349.5|0
1709240700000|2024-02-29 21:05:00|351.27|349.27|354.17|352.17|354.17|352.17|348.86|346.86|0
1709241000000|2024-02-29 21:10:00|354.41|352.41|353.92|351.92|354.65|352.65|352.72|350.72|0
1709241300000|2024-02-29 21:15:00|354.27|352.07|354.99|352.79|355.23|353.03|354.14|351.94|0
1709241600000|2024-02-29 21:20:00|355.23|353.03|355.71|353.51|356.2|354|354.99|352.79|0
1709241900000|2024-02-29 21:25:00|355.59|353.39|356.68|354.48|356.68|354.48|355.23|353.03|0
1709242200000|2024-02-29 21:30:00|356.79|354.59|355.71|353.51|356.92|354.72|355.47|353.27|0
1709242500000|2024-02-29 21:35:00|355.82|353.62|355.71|353.51|356.19|353.99|355.47|353.27|0
1709242800000|2024-02-29 21:40:00|355.46|353.26|354.5|352.3|355.46|353.26|354.5|352.3|0
1709243100000|2024-02-29 21:45:00|354.26|352.06|354.74|352.54|354.98|352.78|353.77|351.57|0
1709243400000|2024-02-29 21:50:00|354.85|352.65|354.49|352.29|354.98|352.78|354.49|352.29|0
1709243700000|2024-02-29 21:55:00|354.73|352.53|354.61|352.41|354.73|352.53|353.53|351.33|0
1709244000000|2024-02-29 22:00:00|354.3|352.1|354.4|352.2|354.5|352.3|354.15|351.95|0
1709244300000|2024-02-29 22:05:00|354.44|352.24|354.23|352.03|354.58|352.38|354.23|352.03|0
1709244600000|2024-02-29 22:10:00|354.57|352.37|354.33|352.13|354.68|352.48|354.33|352.13|0
1709244900000|2024-02-29 22:15:00|354.44|352.24|354.22|352.02|354.44|352.24|354.22|352.02|0
1709245200000|2024-02-29 22:20:00|354.18|351.98|354.01|351.81|354.57|352.37|353.97|351.77|0
1709245500000|2024-02-29 22:25:00|354.04|351.84|354.04|351.84|354.04|351.84|354.04|351.84|0
1709245800000|2024-02-29 22:30:00|354.63|352.43|354.07|351.87|354.63|352.43|354.07|351.87|0
1709246100000|2024-02-29 22:35:00|354.22|352.02|353.96|351.76|354.22|352.02|353.82|351.62|0
1709246400000|2024-02-29 22:40:00|354.07|351.87|355.37|353.17|355.37|353.17|354.07|351.87|0
1709246700000|2024-02-29 22:45:00|354.77|352.57|355.27|353.07|355.51|353.31|354.67|352.47|0
1709247000000|2024-02-29 22:50:00|355.26|353.06|355.29|353.09|355.33|353.13|354.84|352.64|0
1709247300000|2024-02-29 22:55:00|355.33|353.13|355.61|353.41|355.69|353.49|355.33|353.13|0
1709247600000|2024-02-29 23:00:00|355.31|353.11|357.24|355.04|357.61|355.41|354.71|352.51|0
1709247900000|2024-02-29 23:05:00|357.37|355.17|356.16|353.96|357.61|355.41|356.16|353.96|0
1709248200000|2024-02-29 23:10:00|356.4|354.2|355.91|353.71|356.64|354.44|355.43|353.23|0
1709248500000|2024-02-29 23:15:00|356.16|353.96|354.46|352.26|356.16|353.96|354.22|352.02|0
1709248800000|2024-02-29 23:20:00|354.34|352.14|351.81|349.61|354.46|352.26|351.56|349.36|0
1709249100000|2024-02-29 23:25:00|351.92|349.72|352.29|350.09|352.53|350.33|351.8|349.6|0
1709249400000|2024-02-29 23:30:00|352.53|350.33|350.35|348.15|353.01|350.81|349.63|347.43|0
1709249700000|2024-02-29 23:35:00|349.63|347.43|349.39|347.19|349.87|347.67|348.43|346.23|0
1709250000000|2024-02-29 23:40:00|349.63|347.43|348.9|346.7|349.63|347.43|348.9|346.7|0
1709250300000|2024-02-29 23:45:00|348.66|346.46|351.07|348.87|351.07|348.87|348.42|346.22|0
1709250600000|2024-02-29 23:50:00|351.55|349.35|351.07|348.87|351.8|349.6|350.83|348.63|0
1709250900000|2024-02-29 23:55:00|351.31|349.11|351.31|349.11|351.55|349.35|350.59|348.39|0
1709251200000|2024-03-01 00:00:00|351.43|349.23|353.48|351.28|353.48|351.28|351.31|349.11|0
1709251500000|2024-03-01 00:05:00|353.24|351.04|353.72|351.52|353.96|351.76|352.76|350.56|0
1709251800000|2024-03-01 00:10:00|353.96|351.76|353.96|351.76|354.2|352|353.59|351.39|0
1709252100000|2024-03-01 00:15:00|354.2|352|354.92|352.72|354.92|352.72|353.72|351.52|0
1709252400000|2024-03-01 00:20:00|354.8|352.6|354.44|352.24|355.41|353.21|354.44|352.24|0
1709252700000|2024-03-01 00:25:00|354.68|352.48|354.2|352|354.92|352.72|354.2|352|0
1709253000000|2024-03-01 00:30:00|354.31|352.11|353.95|351.75|354.68|352.48|353.71|351.51|0
1709253300000|2024-03-01 00:35:00|353.71|351.51|353.95|351.75|354.92|352.72|353.71|351.51|0
1709253600000|2024-03-01 00:40:00|353.71|351.51|354.19|351.99|354.19|351.99|353.23|351.03|0
1709253900000|2024-03-01 00:45:00|353.95|351.75|353.95|351.75|354.19|351.99|353.22|351.02|0
1709254200000|2024-03-01 00:50:00|354.43|352.23|355.39|353.19|356.12|353.92|354.43|352.23|0
1709254500000|2024-03-01 00:55:00|355.64|353.44|356.36|354.16|356.36|354.16|355.15|352.95|0
1709254800000|2024-03-01 01:00:00|356.12|353.92|356.6|354.4|357.57|355.37|355.99|353.79|0
1709255100000|2024-03-01 01:05:00|356.12|353.92|355.63|353.43|356.12|353.92|354.67|352.47|0
1709255400000|2024-03-01 01:10:00|355.87|353.67|355.87|353.67|356.6|354.4|355.39|353.19|0
1709255700000|2024-03-01 01:15:00|355.53|353.53|355.77|353.77|356.25|354.25|355.29|353.29|0
1709256000000|2024-03-01 01:20:00|356.01|354.01|355.77|353.77|356.01|354.01|355.28|353.28|0
1709256300000|2024-03-01 01:25:00|355.53|353.53|356.49|354.49|356.97|354.97|355.53|353.53|0
1709256600000|2024-03-01 01:30:00|356.25|354.25|357.83|355.83|358|356|356.25|354.25|0
1709256900000|2024-03-01 01:35:00|357.85|355.85|359.6|357.6|360.08|358.08|357.66|355.66|0
1709257200000|2024-03-01 01:40:00|359.84|357.84|359.11|357.11|360.32|358.32|358.87|356.87|0
1709257500000|2024-03-01 01:45:00|359.35|357.35|360.56|358.56|361.29|359.29|359.11|357.11|0
1709257800000|2024-03-01 01:50:00|360.81|358.81|361.53|359.53|361.77|359.77|360.56|358.56|0
1709258100000|2024-03-01 01:55:00|361.29|359.29|363.95|361.95|363.95|361.95|361.29|359.29|0
1709258400000|2024-03-01 02:00:00|363.71|361.71|362.74|360.74|363.71|361.71|362.5|360.5|0
1709258700000|2024-03-01 02:05:00|362.98|360.98|362.98|360.98|363.22|361.22|362.5|360.5|0
1709259000000|2024-03-01 02:10:00|362.74|360.74|363.22|361.22|363.71|361.71|362.49|360.49|0
1709259300000|2024-03-01 02:15:00|363.46|361.46|362.98|360.98|363.82|361.82|362.73|360.73|0
1709259600000|2024-03-01 02:20:00|362.73|360.73|363.7|361.7|363.95|361.95|362.73|360.73|0
1709259900000|2024-03-01 02:25:00|363.95|361.95|363.7|361.7|364.19|362.19|362.97|360.97|0
1709260200000|2024-03-01 02:30:00|363.94|361.94|363.21|361.21|364.19|362.19|363.21|361.21|0
1709260500000|2024-03-01 02:35:00|363.46|361.46|363.21|361.21|363.46|361.46|362.85|360.85|0
1709260800000|2024-03-01 02:40:00|362.97|360.97|363.45|361.45|363.7|361.7|362.97|360.97|0
1709261100000|2024-03-01 02:45:00|363.33|361.33|363.94|361.94|363.94|361.94|363.21|361.21|0
1709261400000|2024-03-01 02:50:00|363.7|361.7|364.91|362.91|365.39|363.39|363.69|361.69|0
1709261700000|2024-03-01 02:55:00|364.66|362.66|364.91|362.91|365.15|363.15|364.42|362.42|0
1709262000000|2024-03-01 03:00:00|365.15|363.15|365.87|363.87|366.36|364.36|364.91|362.91|0
1709262300000|2024-03-01 03:05:00|366.12|364.12|365.63|363.63|366.12|364.12|365.39|363.39|0
1709262600000|2024-03-01 03:10:00|365.39|363.39|365.63|363.63|366.11|364.11|365.39|363.39|0
1709262900000|2024-03-01 03:15:00|365.5|363.5|365.87|363.87|366.11|364.11|365.5|363.5|0
1709263200000|2024-03-01 03:20:00|365.63|363.63|365.38|363.38|365.87|363.87|365.38|363.38|0
1709263500000|2024-03-01 03:25:00|365.63|363.63|365.87|363.87|366.35|364.35|365.63|363.63|0
1709263800000|2024-03-01 03:30:00|365.62|363.62|365.38|363.38|365.62|363.62|365.25|363.25|0
1709264100000|2024-03-01 03:35:00|365.14|363.14|365.38|363.38|365.38|363.38|364.89|362.89|0
1709264400000|2024-03-01 03:40:00|365.14|363.14|365.13|363.13|365.62|363.62|365.13|363.13|0
1709264700000|2024-03-01 03:45:00|365.25|363.25|365.37|363.37|365.62|363.62|364.89|362.89|0
1709265000000|2024-03-01 03:50:00|365.13|363.13|365.37|363.37|365.62|363.62|364.89|362.89|0
1709265300000|2024-03-01 03:55:00|365.62|363.62|365.61|363.61|365.62|363.62|365.13|363.13|0
1709265600000|2024-03-01 04:00:00|365.86|363.86|365.13|363.13|365.86|363.86|365.13|363.13|0
1709265900000|2024-03-01 04:05:00|364.88|362.88|364.4|362.4|365.13|363.13|364.4|362.4|0
1709266200000|2024-03-01 04:10:00|364.64|362.64|364.64|362.64|364.64|362.64|363.91|361.91|0
1709266500000|2024-03-01 04:15:00|364.88|362.88|364.64|362.64|364.88|362.88|364.39|362.39|0
1709266800000|2024-03-01 04:20:00|364.51|362.51|364.15|362.15|364.64|362.64|364.15|362.15|0
1709267100000|2024-03-01 04:25:00|364.39|362.39|363.91|361.91|364.39|362.39|363.78|361.78|0
1709267400000|2024-03-01 04:30:00|364.15|362.15|363.9|361.9|364.15|362.15|363.66|361.66|0
1709267700000|2024-03-01 04:35:00|363.66|361.66|363.9|361.9|363.9|361.9|363.42|361.42|0
1709268000000|2024-03-01 04:40:00|363.66|361.66|363.42|361.42|363.9|361.9|363.17|361.17|0
1709268300000|2024-03-01 04:45:00|363.66|361.66|363.17|361.17|363.66|361.66|363.17|361.17|0
1709268600000|2024-03-01 04:50:00|363.41|361.41|363.41|361.41|363.41|361.41|363.17|361.17|0
1709268900000|2024-03-01 04:55:00|363.17|361.17|363.17|361.17|363.41|361.41|363.17|361.17|0
1709269200000|2024-03-01 05:00:00|362.93|360.93|363.17|361.17|363.41|361.41|362.92|360.92|0
1709269500000|2024-03-01 05:05:00|362.92|360.92|362.68|360.68|363.17|361.17|362.44|360.44|0
1709269800000|2024-03-01 05:10:00|362.92|360.92|363.89|361.89|363.89|361.89|362.92|360.92|0
1709270100000|2024-03-01 05:15:00|363.65|361.65|363.65|361.65|363.89|361.89|363.4|361.4|0
1709270400000|2024-03-01 05:20:00|363.89|361.89|363.4|361.4|364.37|362.37|363.4|361.4|0
1709270700000|2024-03-01 05:25:00|363.65|361.65|363.64|361.64|363.65|361.65|363.4|361.4|0
1709271000000|2024-03-01 05:30:00|363.4|361.4|363.16|361.16|363.4|361.4|362.67|360.67|0
1709271300000|2024-03-01 05:35:00|363.4|361.4|363.16|361.16|363.4|361.4|363.16|361.16|0
1709271600000|2024-03-01 05:40:00|363.4|361.4|363.88|361.88|363.88|361.88|363.4|361.4|0
1709271900000|2024-03-01 05:45:00|364.12|362.12|364.61|362.61|365.34|363.34|364.12|362.12|0
1709272200000|2024-03-01 05:50:00|364.85|362.85|364.61|362.61|365.09|363.09|364.61|362.61|0
1709272500000|2024-03-01 05:55:00|364.36|362.36|364.12|362.12|364.61|362.61|364.12|362.12|0
1709272800000|2024-03-01 06:00:00|364.36|362.36|363.88|361.88|365.09|363.09|363.88|361.88|0
1709273100000|2024-03-01 06:05:00|364.12|362.12|364.6|362.6|365.33|363.33|363.88|361.88|0
1709273400000|2024-03-01 06:10:00|364.48|362.48|365.45|363.45|365.57|363.57|364.48|362.48|0
1709273700000|2024-03-01 06:15:00|365.57|363.57|367.03|365.03|367.03|365.03|365.57|363.57|0
1709274000000|2024-03-01 06:20:00|366.79|364.79|366.06|364.06|367.03|365.03|366.06|364.06|0
1709274300000|2024-03-01 06:25:00|366.05|364.05|366.3|364.3|366.3|364.3|365.81|363.81|0
1709274600000|2024-03-01 06:30:00|366.05|364.05|365.32|363.32|366.05|364.05|365.08|363.08|0
1709274900000|2024-03-01 06:35:00|365.57|363.57|365.56|363.56|365.57|363.57|365.08|363.08|0
1709275200000|2024-03-01 06:40:00|365.44|363.44|365.81|363.81|366.29|364.29|365.32|363.32|0
1709275500000|2024-03-01 06:45:00|366.05|364.05|366.05|364.05|366.53|364.53|365.56|363.56|0
1709275800000|2024-03-01 06:50:00|365.8|363.8|365.56|363.56|365.8|363.8|365.32|363.32|0
1709276100000|2024-03-01 06:55:00|365.68|363.68|366.77|364.77|366.77|364.77|365.56|363.56|0
1709276400000|2024-03-01 07:00:00|366.04|364.04|368.96|366.96|368.96|366.96|365.56|363.56|0
1709276700000|2024-03-01 07:05:00|369.08|367.08|367.74|365.74|369.08|367.08|366.77|364.77|0
1709277000000|2024-03-01 07:10:00|367.99|365.99|367.74|365.74|368.23|366.23|367.26|365.26|0
1709277300000|2024-03-01 07:15:00|367.5|365.5|368.47|366.47|368.96|366.96|367.5|365.5|0
1709277600000|2024-03-01 07:20:00|368.71|366.71|367.74|365.74|368.71|366.71|367.01|365.01|0
1709277900000|2024-03-01 07:25:00|367.49|365.49|367.74|365.74|367.98|365.98|367.25|365.25|0
1709278200000|2024-03-01 07:30:00|367.49|365.49|368.22|366.22|368.95|366.95|367.25|365.25|0
1709278500000|2024-03-01 07:35:00|368.46|366.46|367.98|365.98|368.71|366.71|367.73|365.73|0
1709278800000|2024-03-01 07:40:00|368.22|366.22|368.22|366.22|368.71|366.71|367.73|365.73|0
1709279100000|2024-03-01 07:45:00|367.98|365.98|367.36|365.36|367.98|365.98|367|365|0
1709279400000|2024-03-01 07:50:00|367.49|365.49|367.49|365.49|367.73|365.73|366.76|364.76|0
1709279700000|2024-03-01 07:55:00|367.24|365.24|367|365|367.73|365.73|367|365|0
1709280000000|2024-03-01 08:00:00|366.75|364.75|366.31|364.31|366.75|364.75|365.3|363.3|0
1709280300000|2024-03-01 08:05:00|366.64|364.64|366.23|364.23|367.57|365.57|366.11|364.11|0
1709280600000|2024-03-01 08:10:00|366.11|364.11|364.9|362.9|366.36|364.36|364.9|362.9|0
1709280900000|2024-03-01 08:15:00|364.66|362.66|364.17|362.17|365.38|363.38|363.68|361.68|0
1709281200000|2024-03-01 08:20:00|363.93|361.93|363.92|361.92|364.9|362.9|363.44|361.44|0
1709281500000|2024-03-01 08:25:00|363.68|361.68|363.92|361.92|364.17|362.17|362.95|360.95|0
1709281800000|2024-03-01 08:30:00|363.68|361.68|362.92|360.92|364.41|362.41|362.47|360.47|0
1709282100000|2024-03-01 08:35:00|362.68|360.68|363.58|361.58|363.82|361.82|362.61|360.61|0
1709282400000|2024-03-01 08:40:00|363.09|361.09|362.37|360.37|363.82|361.82|361.88|359.88|0
1709282700000|2024-03-01 08:45:00|362.61|360.61|361.15|359.15|362.85|360.85|360.67|358.67|0
1709283000000|2024-03-01 08:50:00|361.4|359.4|361.15|359.15|361.4|359.4|360.18|358.18|0
1709283300000|2024-03-01 08:55:00|361.27|359.27|361.39|359.39|361.88|359.88|360.67|358.67|0
1709283600000|2024-03-01 09:00:00|361.15|359.15|361.63|359.63|362.84|360.84|361.02|359.02|0
1709283900000|2024-03-01 09:05:00|361.87|359.87|363.08|361.08|363.08|361.08|360.42|358.42|0
1709284200000|2024-03-01 09:10:00|363.33|361.33|363.32|361.32|363.81|361.81|361.63|359.63|0
1709284500000|2024-03-01 09:15:00|363.57|361.57|364.47|362.47|364.47|362.47|363.32|361.32|0
1709284800000|2024-03-01 09:20:00|364.58|362.58|365.19|363.19|365.92|363.92|364.58|362.58|0
1709285100000|2024-03-01 09:25:00|364.95|362.95|364.71|362.71|365.19|363.19|364.46|362.46|0
1709285400000|2024-03-01 09:30:00|364.46|362.46|362.52|360.52|364.46|362.46|361.07|359.07|0
1709285700000|2024-03-01 09:35:00|362.76|360.76|363.73|361.73|364.22|362.22|362.76|360.76|0
1709286000000|2024-03-01 09:40:00|363.97|361.97|363.73|361.73|364.46|362.46|363.73|361.73|0
1709286300000|2024-03-01 09:45:00|363.49|361.49|363.49|361.49|363.97|361.97|362.76|360.76|0
1709286600000|2024-03-01 09:50:00|363.24|361.24|363.24|361.24|363.97|361.97|363|361|0
1709286900000|2024-03-01 09:55:00|363|361|361.79|359.79|363|361|361.79|359.79|0
1709287200000|2024-03-01 10:00:00|361.54|359.54|359.85|357.85|361.66|359.66|358.88|356.88|0
1709287500000|2024-03-01 10:05:00|359.6|357.6|360.33|358.33|361.06|359.06|359.36|357.36|0
1709287800000|2024-03-01 10:10:00|360.09|358.09|354.76|352.76|360.09|358.09|354.52|352.52|0
1709288100000|2024-03-01 10:15:00|355|353|347.76|345.76|355.24|353.24|347.28|345.28|0
1709288400000|2024-03-01 10:20:00|348|346|343.66|341.66|348.48|346.48|343.66|341.66|0
1709288700000|2024-03-01 10:25:00|343.42|341.42|343.8|341.8|344.77|342.77|343.18|341.18|0
1709289000000|2024-03-01 10:30:00|343.56|341.56|347.42|345.42|347.42|345.42|343.56|341.56|0
1709289300000|2024-03-01 10:35:00|347.66|345.66|348.86|346.86|350.31|348.31|346.69|344.69|0
1709289600000|2024-03-01 10:40:00|348.98|346.98|348.49|346.49|349.35|347.35|347.17|345.17|0
1709289900000|2024-03-01 10:45:00|348.38|346.38|348.1|346.1|349.07|347.07|347.38|345.38|0
1709290200000|2024-03-01 10:50:00|348.58|346.58|346.17|344.17|348.58|346.58|345.2|343.2|0
1709290500000|2024-03-01 10:55:00|346.41|344.41|348.34|346.34|348.58|346.58|345.44|343.44|0
1709290800000|2024-03-01 11:00:00|348.1|346.1|349.9|347.9|350.51|348.51|347.86|345.86|0
1709291100000|2024-03-01 11:05:00|350.03|348.03|349.06|347.06|350.75|348.75|349.06|347.06|0
1709291400000|2024-03-01 11:10:00|349.3|347.3|351.23|349.23|351.23|349.23|348.82|346.82|0
1709291700000|2024-03-01 11:15:00|351.47|349.47|352.44|350.44|352.68|350.68|351.23|349.23|0
1709292000000|2024-03-01 11:20:00|352.68|350.68|351.95|349.95|352.68|350.68|351.23|349.23|0
1709292300000|2024-03-01 11:25:00|352.2|350.2|352.19|350.19|352.44|350.44|351.47|349.47|0
1709292600000|2024-03-01 11:30:00|352.44|350.44|352.19|350.19|352.68|350.68|351.47|349.47|0
1709292900000|2024-03-01 11:35:00|352.43|350.43|351.22|349.22|352.43|350.43|350.74|348.74|0
1709293200000|2024-03-01 11:40:00|351.47|349.47|352.91|350.91|353.64|351.64|351.47|349.47|0
1709293500000|2024-03-01 11:45:00|352.67|350.67|353.4|351.4|354.37|352.37|352.67|350.67|0
1709293800000|2024-03-01 11:50:00|353.51|351.51|352.91|350.91|353.88|351.88|352.67|350.67|0
1709294100000|2024-03-01 11:55:00|353.15|351.15|353.88|351.88|353.88|351.88|353.03|351.03|0
1709294400000|2024-03-01 12:00:00|354.12|352.12|353.63|351.63|354.85|352.85|353.15|351.15|0
1709294700000|2024-03-01 12:05:00|353.39|351.39|352.42|350.42|354.36|352.36|352.18|350.18|0
1709295000000|2024-03-01 12:10:00|352.54|350.54|352.9|350.9|353.15|351.15|352.18|350.18|0
1709295300000|2024-03-01 12:15:00|353.15|351.15|352.66|350.66|354.11|352.11|352.42|350.42|0
1709295600000|2024-03-01 12:20:00|352.9|350.9|351.21|349.21|353.63|351.63|350.97|348.97|0
1709295900000|2024-03-01 12:25:00|351.45|349.45|351.69|349.69|352.66|350.66|351.21|349.21|0
1709296200000|2024-03-01 12:30:00|351.45|349.45|352.17|350.17|352.41|350.41|350.96|348.96|0
1709296500000|2024-03-01 12:35:00|352.41|350.41|354.46|352.46|354.59|352.59|352.17|350.17|0
1709296800000|2024-03-01 12:40:00|354.83|352.83|354.1|352.1|354.83|352.83|354.1|352.1|0
1709297100000|2024-03-01 12:45:00|353.86|351.86|355.55|353.55|355.8|353.8|353.86|351.86|0
1709297400000|2024-03-01 12:50:00|355.31|353.31|357.01|355.01|357.25|355.25|355.31|353.31|0
1709297700000|2024-03-01 12:55:00|357.25|355.25|355.31|353.31|357.25|355.25|355.31|353.31|0
1709298000000|2024-03-01 13:00:00|355.07|353.07|356.28|354.28|356.28|354.28|354.82|352.82|0
1709298300000|2024-03-01 13:05:00|356.03|354.03|357.97|355.97|358.46|356.46|356.03|354.03|0
1709298600000|2024-03-01 13:10:00|357.73|355.73|358.45|356.45|358.46|356.46|357.24|355.24|0
1709298900000|2024-03-01 13:15:00|358.21|356.21|358.28|356.28|359.33|357.33|357.73|355.73|0
1709299200000|2024-03-01 13:20:00|358.03|356.03|355.11|353.11|358.03|356.03|354.87|352.87|0
1709299500000|2024-03-01 13:25:00|355.6|353.6|357.79|355.79|357.79|355.79|355.35|353.35|0
1709299800000|2024-03-01 13:30:00|358.27|356.27|356.81|354.81|358.76|356.76|356.57|354.57|0
1709300100000|2024-03-01 13:35:00|357.05|355.05|354.98|352.98|357.05|355.05|352.43|350.43|0
1709300400000|2024-03-01 13:40:00|354.86|352.86|353.64|351.64|356.08|354.08|352.67|350.67|0
1709300700000|2024-03-01 13:45:00|353.89|351.89|357.78|355.78|357.78|355.78|353.4|351.4|0
1709301000000|2024-03-01 13:50:00|357.54|355.54|354.37|352.37|357.78|355.78|354.37|352.37|0
1709301300000|2024-03-01 13:55:00|354.13|352.13|355.59|353.59|355.59|353.59|353.64|351.64|0
1709301600000|2024-03-01 14:00:00|355.34|353.34|355.1|353.1|355.59|353.59|354.37|352.37|0
1709301900000|2024-03-01 14:05:00|355.34|353.34|353.88|351.88|355.58|353.58|353.64|351.64|0
1709302200000|2024-03-01 14:10:00|354.37|352.37|354.77|352.77|355.01|353.01|354.04|352.04|0
1709302500000|2024-03-01 14:15:00|355.01|353.01|355.98|353.98|356.72|354.72|354.77|352.77|0
1709302800000|2024-03-01 14:20:00|355.74|353.74|357.2|355.2|357.44|355.44|355.5|353.5|0
1709303100000|2024-03-01 14:25:00|356.71|354.71|358.42|356.42|358.66|356.66|356.23|354.23|0
1709303400000|2024-03-01 14:30:00|358.17|356.17|362.91|360.91|364.37|362.37|358.17|356.17|0
1709303700000|2024-03-01 14:35:00|363.15|361.15|359.17|357.17|363.4|361.4|357.3|355.3|0
1709304000000|2024-03-01 14:40:00|358.93|356.93|358.68|356.68|359.9|357.9|355.03|353.03|0
1709304300000|2024-03-01 14:45:00|359.17|357.17|357.95|355.95|360.14|358.14|355.51|353.51|0
1709304600000|2024-03-01 14:50:00|357.46|355.46|355.51|353.51|358.43|356.43|355.51|353.51|0
1709304900000|2024-03-01 14:55:00|355.75|353.75|358.92|356.92|359.16|357.16|354.54|352.54|0
1709305200000|2024-03-01 15:00:00|359.52|357.52|355.99|353.99|368.56|366.56|355.51|353.51|0
1709305500000|2024-03-01 15:05:00|357.46|355.46|365.51|363.51|366|364|357.21|355.21|0
1709305800000|2024-03-01 15:10:00|366.24|364.24|367.22|365.22|368.44|366.44|365.26|363.26|0
1709306100000|2024-03-01 15:15:00|367.46|365.46|366.82|364.82|370.14|368.14|366.82|364.82|0
1709306400000|2024-03-01 15:20:00|367.07|365.07|368.65|366.65|370|368|366.33|364.33|0
1709306700000|2024-03-01 15:25:00|369.02|367.02|372.44|370.44|372.68|370.68|368.77|366.77|0
1709307000000|2024-03-01 15:30:00|373.42|371.42|367.79|365.79|373.42|371.42|366.33|364.33|0
1709307300000|2024-03-01 15:35:00|367.55|365.55|366.82|364.82|369.75|367.75|366.33|364.33|0
1709307600000|2024-03-01 15:40:00|367.06|365.06|371.04|369.04|371.78|369.78|366.33|364.33|0
1709307900000|2024-03-01 15:45:00|370.8|368.8|372.26|370.26|374.46|372.46|370.8|368.8|0
1709308200000|2024-03-01 15:50:00|372.51|370.51|374.71|372.71|374.95|372.95|372.26|370.26|0
1709308500000|2024-03-01 15:55:00|374.22|372.22|375.27|373.27|376.98|374.98|373.31|371.31|0
1709308800000|2024-03-01 16:00:00|375.76|373.76|379.18|377.18|379.67|377.67|375.02|373.02|0
1709309100000|2024-03-01 16:05:00|379.42|377.42|380.16|378.16|382.12|380.12|378.2|376.2|0
1709309400000|2024-03-01 16:10:00|379.91|377.91|376.97|374.97|381.62|379.62|376.73|374.73|0
1709309700000|2024-03-01 16:15:00|376.73|374.73|379.42|377.42|379.91|377.91|376.73|374.73|0
1709310000000|2024-03-01 16:20:00|379.17|377.17|379.29|377.29|381.62|379.62|378.93|376.93|0
1709310300000|2024-03-01 16:25:00|379.42|377.42|376.92|374.92|379.42|377.42|376.24|374.24|0
1709310600000|2024-03-01 16:30:00|377.41|375.41|374.23|372.23|377.41|375.41|373.49|371.49|0
1709310900000|2024-03-01 16:35:00|374.47|372.47|377.16|375.16|377.16|375.16|371.05|369.05|0
1709311200000|2024-03-01 16:40:00|377.41|375.41|377.65|375.65|378.87|376.87|376.92|374.92|0
1709311500000|2024-03-01 16:45:00|378.14|376.14|380.34|378.34|380.59|378.59|377.89|375.89|0
1709311800000|2024-03-01 16:50:00|380.59|378.59|380.83|378.83|381.32|379.32|379.61|377.61|0
1709312100000|2024-03-01 16:55:00|380.59|378.59|380.09|378.09|381.56|379.56|379.12|377.12|0
1709312400000|2024-03-01 17:00:00|379.85|377.85|377.89|375.89|379.85|377.85|377.4|375.4|0
1709312700000|2024-03-01 17:05:00|378.13|376.13|376.91|374.91|379.11|377.11|375.93|373.93|0
1709313000000|2024-03-01 17:10:00|377.15|375.15|381.56|379.56|381.81|379.81|377.15|375.15|0
1709313300000|2024-03-01 17:15:00|381.32|379.32|382.29|380.29|383.03|381.03|380.58|378.58|0
1709313600000|2024-03-01 17:20:00|382.54|380.54|384.5|382.5|385.24|383.24|382.54|380.54|0
1709313900000|2024-03-01 17:25:00|384.25|382.25|383.76|381.76|385.97|383.97|383.76|381.76|0
1709314200000|2024-03-01 17:30:00|384.01|382.01|385.54|383.54|386.03|384.03|382.78|380.78|0
1709314500000|2024-03-01 17:35:00|385.05|383.05|385.54|383.54|387.5|385.5|384.56|382.56|0
1709314800000|2024-03-01 17:40:00|385.3|383.3|385.54|383.54|386.03|384.03|384.07|382.07|0
1709315100000|2024-03-01 17:45:00|385.79|383.79|387.26|385.26|387.5|385.5|383.82|381.82|0
1709315400000|2024-03-01 17:50:00|387.5|385.5|388.48|386.48|388.73|386.73|386.77|384.77|0
1709315700000|2024-03-01 17:55:00|388.73|386.73|386.76|384.76|389.22|387.22|386.52|384.52|0
1709316000000|2024-03-01 18:00:00|387.01|385.01|387.32|385.32|387.81|385.81|385.6|383.6|0
1709316300000|2024-03-01 18:05:00|387.07|385.07|388.05|386.05|389.52|387.52|386.58|384.58|0
1709316600000|2024-03-01 18:10:00|388.3|386.3|387.56|385.56|389.77|387.77|387.56|385.56|0
1709316900000|2024-03-01 18:15:00|387.81|385.81|387.07|385.07|389.28|387.28|386.58|384.58|0
1709317200000|2024-03-01 18:20:00|386.82|384.82|388.54|386.54|389.52|387.52|386.58|384.58|0
1709317500000|2024-03-01 18:25:00|389.27|387.27|390.01|388.01|390.99|388.99|388.54|386.54|0
1709317800000|2024-03-01 18:30:00|390.25|388.25|390.5|388.5|390.5|388.5|388.78|386.78|0
1709318100000|2024-03-01 18:35:00|390.25|388.25|390.01|388.01|390.5|388.5|389.03|387.03|0
1709318400000|2024-03-01 18:40:00|390.25|388.25|392.52|390.52|393.19|391.19|390.25|388.25|0
1709318700000|2024-03-01 18:45:00|392.77|390.77|391.78|389.78|393.99|391.99|391.29|389.29|0
1709319000000|2024-03-01 18:50:00|391.54|389.54|392.52|390.52|392.52|390.52|390.92|388.92|0
1709319300000|2024-03-01 18:55:00|392.27|390.27|394.97|392.97|395.46|393.46|392.27|390.27|0
1709319600000|2024-03-01 19:00:00|395.22|393.22|398.22|396.22|398.65|396.65|395.22|393.22|0
1709319900000|2024-03-01 19:05:00|398.47|396.47|397.53|395.53|399|397|396.31|394.31|0
1709320200000|2024-03-01 19:10:00|397.04|395.04|398.51|396.51|399.74|397.74|397.04|395.04|0
1709320500000|2024-03-01 19:15:00|398.76|396.76|397.28|395.28|400.23|398.23|396.55|394.55|0
1709320800000|2024-03-01 19:20:00|397.53|395.53|397.77|395.77|399.25|397.25|394.59|392.59|0
1709321100000|2024-03-01 19:25:00|397.53|395.53|400.47|398.47|400.47|398.47|397.28|395.28|0
1709321400000|2024-03-01 19:30:00|400.96|398.96|397.28|395.28|401.45|399.45|396.05|394.05|0
1709321700000|2024-03-01 19:35:00|397.53|395.53|396.3|394.3|398.51|396.51|395.19|393.19|0
1709322000000|2024-03-01 19:40:00|396.05|394.05|396.17|394.17|397.03|395.03|394.83|392.83|0
1709322300000|2024-03-01 19:45:00|396.3|394.3|397.52|395.52|397.77|395.77|396.05|394.05|0
1709322600000|2024-03-01 19:50:00|397.28|395.28|398.75|396.75|399.48|397.48|397.28|395.28|0
1709322900000|2024-03-01 19:55:00|398.99|396.99|399.73|397.73|400.46|398.46|398.99|396.99|0
1709323200000|2024-03-01 20:00:00|399.48|397.48|396.05|394.05|399.48|397.48|395.31|393.31|0
1709323500000|2024-03-01 20:05:00|396.29|394.29|395.31|393.31|397.76|395.76|392.86|390.86|0
1709323800000|2024-03-01 20:10:00|395.07|393.07|394.82|392.82|395.31|393.31|392.37|390.37|0
1709324100000|2024-03-01 20:15:00|394.57|392.57|395.44|393.44|395.69|393.69|392.75|390.75|0
1709324400000|2024-03-01 20:20:00|395.69|393.69|394.71|392.71|397.65|395.65|394.71|392.71|0
1709324700000|2024-03-01 20:25:00|395.44|393.44|397.41|395.41|398.14|396.14|395.2|393.2|0
1709325000000|2024-03-01 20:30:00|397.65|395.65|396.91|394.91|398.63|396.63|395.44|393.44|0
1709325300000|2024-03-01 20:35:00|396.67|394.67|396.18|394.18|397.65|395.65|395.69|393.69|0
1709325600000|2024-03-01 20:40:00|396.42|394.42|396.91|394.91|397.16|395.16|395.19|393.19|0
1709325900000|2024-03-01 20:45:00|396.67|394.67|398.27|396.27|398.89|396.89|396.18|394.18|0
1709326200000|2024-03-01 20:50:00|398.16|396.16|397.87|395.87|398.4|396.4|394.96|392.96|0
1709326500000|2024-03-01 20:55:00|398.36|396.36|397.13|395.13|399.83|397.83|396.64|394.64|0
1709326800000|2024-03-01 21:00:00|396.14|394.14|394.18|392.18|396.39|394.39|393.93|391.93|0
1709327100000|2024-03-01 21:05:00|393.93|391.93|393.93|391.93|394.42|392.42|393.44|391.44|0
1709327400000|2024-03-01 21:10:00|394.18|392.18|393.2|391.2|394.18|392.18|392.95|390.95|0
1709515500000|2024-03-04 01:25:00|393.82|391.82|394.07|392.07|394.07|392.07|393.33|391.33|0
1709515800000|2024-03-04 01:30:00|393.82|391.82|393.57|391.57|393.82|391.82|393.08|391.08|0
1709516100000|2024-03-04 01:35:00|393.82|391.82|394.03|392.03|394.8|392.8|393.82|391.82|0
1709516400000|2024-03-04 01:40:00|394.28|392.28|393.54|391.54|394.28|392.28|393.54|391.54|0
1709516700000|2024-03-04 01:45:00|393.29|391.29|394.28|392.28|394.28|392.28|393.29|391.29|0
1709517000000|2024-03-04 01:50:00|394.03|392.03|393.04|391.04|394.28|392.28|392.8|390.8|0
1709517300000|2024-03-04 01:55:00|393.29|391.29|393.54|391.54|393.78|391.78|392.8|390.8|0
1709517600000|2024-03-04 02:00:00|393.41|391.41|393.78|391.78|394.03|392.03|393.41|391.41|0
1709517900000|2024-03-04 02:05:00|393.53|391.53|392.55|390.55|393.78|391.78|392.55|390.55|0
1709518200000|2024-03-04 02:10:00|392.3|390.3|392.55|390.55|392.79|390.79|392.3|390.3|0
1709518500000|2024-03-04 02:15:00|392.3|390.3|393.53|391.53|393.78|391.78|392.3|390.3|0
1709518800000|2024-03-04 02:20:00|393.4|391.4|393.78|391.78|394.02|392.02|393.28|391.28|0
1709519100000|2024-03-04 02:25:00|393.53|391.53|393.78|391.78|394.02|392.02|393.53|391.53|0
1709519400000|2024-03-04 02:30:00|393.89|391.89|393.77|391.77|394.27|392.27|393.53|391.53|0
1709519700000|2024-03-04 02:35:00|394.02|392.02|393.77|391.77|394.02|392.02|393.77|391.77|0
1709520000000|2024-03-04 02:40:00|394.02|392.02|394.27|392.27|394.51|392.51|393.77|391.77|0
1709520300000|2024-03-04 02:45:00|394.38|392.38|394.76|392.76|394.88|392.88|394.27|392.27|0
1709520600000|2024-03-04 02:50:00|394.51|392.51|394.02|392.02|394.76|392.76|394.02|392.02|0
1709520900000|2024-03-04 02:55:00|393.77|391.77|394.02|392.02|394.26|392.26|393.77|391.77|0
1709521200000|2024-03-04 03:00:00|393.77|391.77|393.77|391.77|394.02|392.02|393.77|391.77|0
1709521500000|2024-03-04 03:05:00|393.52|391.52|393.27|391.27|393.52|391.52|393.03|391.03|0
1709521800000|2024-03-04 03:10:00|393.03|391.03|393.03|391.03|393.27|391.27|393.03|391.03|0
1709522100000|2024-03-04 03:15:00|393.27|391.27|393.27|391.27|393.52|391.52|393.27|391.27|0
1709522400000|2024-03-04 03:20:00|393.03|391.03|393.27|391.27|393.39|391.39|393.03|391.03|0
1709522700000|2024-03-04 03:25:00|393.03|391.03|393.27|391.27|393.27|391.27|392.78|390.78|0
1709523000000|2024-03-04 03:30:00|393.14|391.14|393.02|391.02|393.27|391.27|392.78|390.78|0
1709523300000|2024-03-04 03:35:00|392.89|390.89|392.78|390.78|393.02|391.02|392.78|390.78|0
1709523600000|2024-03-04 03:40:00|392.65|390.65|393.02|391.02|393.02|391.02|392.28|390.28|0
1709523900000|2024-03-04 03:45:00|392.77|390.77|393.02|391.02|393.02|391.02|392.77|390.77|0
1709524200000|2024-03-04 03:50:00|393.27|391.27|393.27|391.27|393.27|391.27|392.77|390.77|0
1709524500000|2024-03-04 03:55:00|393.02|391.02|393.02|391.02|393.27|391.27|392.53|390.53|0
1709524800000|2024-03-04 04:00:00|393.26|391.26|393.51|391.51|393.51|391.51|393.02|391.02|0
1709525100000|2024-03-04 04:05:00|393.76|391.76|393.76|391.76|394|392|393.51|391.51|0
1709525400000|2024-03-04 04:10:00|393.63|391.63|393.76|391.76|393.76|391.76|393.51|391.51|0
1709525700000|2024-03-04 04:15:00|393.63|391.63|393.51|391.51|393.76|391.76|393.01|391.01|0
1709526000000|2024-03-04 04:20:00|393.26|391.26|393.75|391.75|393.75|391.75|393.26|391.26|0
1709526300000|2024-03-04 04:25:00|394|392|393.26|391.26|394|392|393.26|391.26|0
1709526600000|2024-03-04 04:30:00|393.13|391.13|393.26|391.26|393.51|391.51|393.13|391.13|0
1709526900000|2024-03-04 04:35:00|393.5|391.5|393.26|391.26|393.5|391.5|393.01|391.01|0
1709527200000|2024-03-04 04:40:00|393.5|391.5|393.01|391.01|393.5|391.5|393.01|391.01|0
1709527500000|2024-03-04 04:45:00|392.76|390.76|392.27|390.27|392.76|390.76|392.02|390.02|0
1709527800000|2024-03-04 04:50:00|392.14|390.14|392.76|390.76|392.76|390.76|392.02|390.02|0
1709528100000|2024-03-04 04:55:00|392.88|390.88|392.76|390.76|392.88|390.88|392.76|390.76|0
1709528400000|2024-03-04 05:00:00|393.01|391.01|393.01|391.01|393.01|391.01|392.76|390.76|0
1709528700000|2024-03-04 05:05:00|392.76|390.76|393|391|393|391|392.51|390.51|0
1709529000000|2024-03-04 05:10:00|392.88|390.88|392.76|390.76|393|391|392.76|390.76|0
1709529300000|2024-03-04 05:15:00|392.63|390.63|392.76|390.76|392.76|390.76|392.51|390.51|0
1709529600000|2024-03-04 05:20:00|392.63|390.63|392.76|390.76|393.12|391.12|392.51|390.51|0
1709529900000|2024-03-04 05:25:00|393|391|392.51|390.51|393|391|392.51|390.51|0
1709530200000|2024-03-04 05:30:00|392.26|390.26|392.51|390.51|392.75|390.75|392.26|390.26|0
1709530500000|2024-03-04 05:35:00|392.38|390.38|392.01|390.01|392.38|390.38|391.77|389.77|0
1709530800000|2024-03-04 05:40:00|391.77|389.77|392.01|390.01|392.26|390.26|391.77|389.77|0
1709531400000|2024-03-04 05:50:00|391.76|389.76|392.26|390.26|392.5|390.5|391.76|389.76|0
1709531700000|2024-03-04 05:55:00|392.5|390.5|391.76|389.76|392.5|390.5|391.76|389.76|0
1709532000000|2024-03-04 06:00:00|391.52|389.52|391.76|389.76|392.01|390.01|391.51|389.51|0
1709532300000|2024-03-04 06:05:00|391.63|389.63|391.51|389.51|391.76|389.76|391.27|389.27|0
1709532600000|2024-03-04 06:10:00|391.27|389.27|392.5|390.5|392.5|390.5|391.27|389.27|0
1709532900000|2024-03-04 06:15:00|392.37|390.37|392.74|390.74|392.74|390.74|392.25|390.25|0
1709533200000|2024-03-04 06:20:00|392.5|390.5|392.25|390.25|392.5|390.5|392.25|390.25|0
1709533500000|2024-03-04 06:25:00|392.12|390.12|392|390|392.25|390.25|392|390|0
1709533800000|2024-03-04 06:30:00|391.76|389.76|392.74|390.74|392.74|390.74|391.76|389.76|0
1709534100000|2024-03-04 06:35:00|392.49|390.49|392.49|390.49|393.23|391.23|392.25|390.25|0
1709534400000|2024-03-04 06:40:00|392.25|390.25|392.25|390.25|392.49|390.49|392.25|390.25|0
1709534700000|2024-03-04 06:45:00|392|390|392|390|392.49|390.49|391.75|389.75|0
1709535000000|2024-03-04 06:50:00|391.75|389.75|392.98|390.98|392.98|390.98|391.75|389.75|0
1709535300000|2024-03-04 06:55:00|392.74|390.74|392.74|390.74|392.98|390.98|392.24|390.24|0
1709535600000|2024-03-04 07:00:00|392.49|390.49|392.49|390.49|392.98|390.98|392|390|0
1709535900000|2024-03-04 07:05:00|392.98|390.98|393.72|391.72|394.22|392.22|392.85|390.85|0
1709536200000|2024-03-04 07:10:00|393.97|391.97|393.23|391.23|393.97|391.97|393.23|391.23|0
1709536500000|2024-03-04 07:15:00|392.98|390.98|392.24|390.24|393.23|391.23|392.24|390.24|0
1709536800000|2024-03-04 07:20:00|392.49|390.49|392.24|390.24|392.73|390.73|392.11|390.11|0
1709537100000|2024-03-04 07:25:00|392.11|390.11|392.48|390.48|392.48|390.48|391.5|389.5|0
1709537400000|2024-03-04 07:30:00|392.6|390.6|392.98|390.98|392.98|390.98|392.24|390.24|0
1709537700000|2024-03-04 07:35:00|392.85|390.85|392.73|390.73|392.98|390.98|391.99|389.99|0
1709538000000|2024-03-04 07:40:00|392.48|390.48|392.96|390.96|393.22|391.22|392.48|390.48|0
1709538300000|2024-03-04 07:45:00|392.84|390.84|393.46|391.46|393.46|391.46|392.84|390.84|0
1709538600000|2024-03-04 07:50:00|393.21|391.21|393.57|391.57|393.7|391.7|392.96|390.96|0
1709538900000|2024-03-04 07:55:00|393.46|391.46|393.7|391.7|394.2|392.2|393.46|391.46|0
1709539200000|2024-03-04 08:00:00|394.19|392.19|393.21|391.21|394.44|392.44|392.96|390.96|0
1709539500000|2024-03-04 08:05:00|393.45|391.45|394.93|392.93|394.93|392.93|393.21|391.21|0
1709539800000|2024-03-04 08:10:00|394.69|392.69|394.8|392.8|395.67|393.67|394.19|392.19|0
1709540100000|2024-03-04 08:15:00|394.93|392.93|394.68|392.68|395.67|393.67|393.7|391.7|0
1709540400000|2024-03-04 08:20:00|394.93|392.93|394.19|392.19|395.43|393.43|394.19|392.19|0
1709540700000|2024-03-04 08:25:00|393.94|391.94|393.94|391.94|395.42|393.42|393.94|391.94|0
1709541000000|2024-03-04 08:30:00|394.19|392.19|393.94|391.94|394.44|392.44|393.2|391.2|0
1709541300000|2024-03-04 08:35:00|393.69|391.69|393.45|391.45|394.19|392.19|392.95|390.95|0
1709541600000|2024-03-04 08:40:00|393.2|391.2|393.94|391.94|394.43|392.43|393.2|391.2|0
1709541900000|2024-03-04 08:45:00|394.19|392.19|393.94|391.94|394.68|392.68|393.69|391.69|0
1709542200000|2024-03-04 08:50:00|394.19|392.19|394.18|392.18|394.68|392.68|393.94|391.94|0
1709542500000|2024-03-04 08:55:00|394.68|392.68|394.92|392.92|394.92|392.92|393.94|391.94|0
1709542800000|2024-03-04 09:00:00|394.68|392.68|395.48|393.48|395.48|393.48|394.68|392.68|0
1709543100000|2024-03-04 09:05:00|395.23|393.23|395.72|393.72|396.71|394.71|394.98|392.98|0
1709543400000|2024-03-04 09:10:00|395.47|393.47|395.47|393.47|396.21|394.21|394.49|392.49|0
1709543700000|2024-03-04 09:15:00|395.59|393.59|395.47|393.47|395.72|393.72|394.73|392.73|0
1709544000000|2024-03-04 09:20:00|395.72|393.72|395.23|393.23|395.72|393.72|394.49|392.49|0
1709544300000|2024-03-04 09:25:00|395.1|393.1|393.99|391.99|395.23|393.23|393.74|391.74|0
1709544600000|2024-03-04 09:30:00|394.24|392.24|393|391|394.48|392.48|392.26|390.26|0
1709544900000|2024-03-04 09:35:00|393.25|391.25|393.25|391.25|393.5|391.5|392.76|390.76|0
1709545200000|2024-03-04 09:40:00|393.37|391.37|393.25|391.25|393.37|391.37|393|391|0
1709545500000|2024-03-04 09:45:00|393|391|393.25|391.25|393.49|391.49|392.75|390.75|0
1709545800000|2024-03-04 09:50:00|393.36|391.36|393|391|393.36|391.36|393|391|0
1709546100000|2024-03-04 09:55:00|392.75|390.75|391.76|389.76|392.75|390.75|391.52|389.52|0
1709546400000|2024-03-04 10:00:00|391.52|389.52|390.78|388.78|391.52|389.52|390.53|388.53|0
1709546700000|2024-03-04 10:05:00|391.02|389.02|391.52|389.52|391.76|389.76|391.02|389.02|0
1709547000000|2024-03-04 10:10:00|391.27|389.27|391.02|389.02|391.76|389.76|390.65|388.65|0
1709547300000|2024-03-04 10:15:00|391.27|389.27|391.27|389.27|392.01|390.01|391.02|389.02|0
1709547600000|2024-03-04 10:20:00|391.02|389.02|391.76|389.76|392.01|390.01|390.28|388.28|0
1709547900000|2024-03-04 10:25:00|391.63|389.63|391.27|389.27|392.01|390.01|391.02|389.02|0
1709548200000|2024-03-04 10:30:00|391.51|389.51|392.99|390.99|392.99|390.99|391.51|389.51|0
1709548500000|2024-03-04 10:35:00|392.74|390.74|392.25|390.25|393.24|391.24|391.76|389.76|0
1709548800000|2024-03-04 10:40:00|392.5|390.5|392.5|390.5|392.99|390.99|392.25|390.25|0
1709549100000|2024-03-04 10:45:00|392.25|390.25|392|390|392.5|390.5|391.75|389.75|0
1709549400000|2024-03-04 10:50:00|392.25|390.25|391.75|389.75|392.25|390.25|391.26|389.26|0
1709549700000|2024-03-04 10:55:00|391.51|389.51|391.51|389.51|392.25|390.25|391.51|389.51|0
1709550000000|2024-03-04 11:00:00|391.26|389.26|391.01|389.01|392|390|391.01|389.01|0
1709550300000|2024-03-04 11:05:00|391.26|389.26|388.05|386.05|391.26|389.26|387.31|385.31|0
1709550600000|2024-03-04 11:10:00|388.3|386.3|388.79|386.79|389.28|387.28|387.31|385.31|0
1709550900000|2024-03-04 11:15:00|388.3|386.3|388.79|386.79|389.04|387.04|387.56|385.56|0
1709551200000|2024-03-04 11:20:00|388.54|386.54|389.04|387.04|389.53|387.53|388.54|386.54|0
1709551500000|2024-03-04 11:25:00|388.91|386.91|389.76|387.76|390.01|388.01|388.79|386.79|0
1709551800000|2024-03-04 11:30:00|390.01|388.01|389.75|387.75|390.5|388.5|389.75|387.75|0
1709552100000|2024-03-04 11:35:00|390|388|389.5|387.5|390|388|389.26|387.26|0
1709552400000|2024-03-04 11:40:00|389.75|387.75|389.99|387.99|389.99|387.99|389.25|387.25|0
1709552700000|2024-03-04 11:45:00|390.24|388.24|390.98|388.98|390.98|388.98|389.99|387.99|0
1709553000000|2024-03-04 11:50:00|390.85|388.85|390.24|388.24|390.85|388.85|390.24|388.24|0
1709553300000|2024-03-04 11:55:00|390.49|388.49|391.22|389.22|391.47|389.47|390.48|388.48|0
1709553600000|2024-03-04 12:00:00|391.47|389.47|391.47|389.47|391.47|389.47|389.99|387.99|0
1709553900000|2024-03-04 12:05:00|391.22|389.22|390.73|388.73|391.47|389.47|390.73|388.73|0
1709554200000|2024-03-04 12:10:00|390.85|388.85|391.71|389.71|391.72|389.72|390.73|388.73|0
1709554500000|2024-03-04 12:15:00|391.59|389.59|391.71|389.71|392.21|390.21|390.97|388.97|0
1709554800000|2024-03-04 12:20:00|391.47|389.47|391.22|389.22|391.71|389.71|390.97|388.97|0
1709555100000|2024-03-04 12:25:00|390.97|388.97|392.21|390.21|392.45|390.45|390.97|388.97|0
1709555400000|2024-03-04 12:30:00|391.96|389.96|392.2|390.2|392.7|390.7|391.34|389.34|0
1709555700000|2024-03-04 12:35:00|391.96|389.96|391.71|389.71|392.2|390.2|391.46|389.46|0
1709556000000|2024-03-04 12:40:00|391.46|389.46|393.19|391.19|393.19|391.19|391.46|389.46|0
1709556300000|2024-03-04 12:45:00|392.94|390.94|391.96|389.96|392.94|390.94|391.46|389.46|0
1709556600000|2024-03-04 12:50:00|391.71|389.71|390.47|388.47|391.71|389.71|390.47|388.47|0
1709556900000|2024-03-04 12:55:00|390.35|388.35|390.45|388.45|390.83|388.83|390.09|388.09|0
1709557200000|2024-03-04 13:00:00|390.2|388.2|389.47|387.47|390.2|388.2|388.97|386.97|0
1709557500000|2024-03-04 13:05:00|389.22|387.22|390.45|388.45|390.94|388.94|389.22|387.22|0
1709557800000|2024-03-04 13:10:00|390.69|388.69|392.41|390.41|392.65|390.65|390.44|388.44|0
1709558100000|2024-03-04 13:15:00|392.16|390.16|392.28|390.28|392.9|390.9|391.92|389.92|0
1709558400000|2024-03-04 13:20:00|392.41|390.41|389.46|387.46|392.41|390.41|388.97|386.97|0
1709558700000|2024-03-04 13:25:00|389.7|387.7|389.21|387.21|389.7|387.7|388.23|386.23|0
1709559000000|2024-03-04 13:30:00|388.97|386.97|389.46|387.46|389.7|387.7|387.99|385.99|0
1709559300000|2024-03-04 13:35:00|389.21|387.21|389.21|387.21|390.93|388.93|388.47|386.47|0
1709559600000|2024-03-04 13:40:00|389.08|387.08|389.7|387.7|390.44|388.44|389.08|387.08|0
1709559900000|2024-03-04 13:45:00|389.45|387.45|388.23|386.23|389.94|387.94|388.23|386.23|0
1709560200000|2024-03-04 13:50:00|388.47|386.47|388.96|386.96|388.96|386.96|387.49|385.49|0
1709560500000|2024-03-04 13:55:00|388.71|386.71|386.51|384.51|388.96|386.96|386.26|384.26|0
1709560800000|2024-03-04 14:00:00|386.26|384.26|385.03|383.03|386.51|384.51|385.03|383.03|0
1709561100000|2024-03-04 14:05:00|384.79|382.79|385.52|383.52|385.77|383.77|384.79|382.79|0
1709561400000|2024-03-04 14:10:00|386.01|384.01|385.03|383.03|386.5|384.5|384.54|382.54|0
1709561700000|2024-03-04 14:15:00|385.28|383.28|385.52|383.52|386.99|384.99|385.27|383.27|0
1709562000000|2024-03-04 14:20:00|385.27|383.27|385.52|383.52|385.76|383.76|384.78|382.78|0
1709562300000|2024-03-04 14:25:00|385.27|383.27|388.95|386.95|388.95|386.95|385.27|383.27|0
1709562600000|2024-03-04 14:30:00|388.21|386.21|389.93|387.93|390.67|388.67|388.21|386.21|0
1709562900000|2024-03-04 14:35:00|389.69|387.69|389.62|387.62|391.89|389.89|387.66|385.66|0
1709563200000|2024-03-04 14:40:00|390.11|388.11|391.59|389.59|392.81|390.81|390.11|388.11|0
1709563500000|2024-03-04 14:45:00|391.83|389.83|391.58|389.58|393.31|391.31|391.09|389.09|0
1709563800000|2024-03-04 14:50:00|391.34|389.34|392.63|390.63|393.61|391.61|389.86|387.86|0
1709564100000|2024-03-04 14:55:00|392.38|390.38|392.62|390.62|393.61|391.61|391.64|389.64|0
1709564400000|2024-03-04 15:00:00|392.38|390.38|391.89|389.89|393.12|391.12|390.91|388.91|0
1709564700000|2024-03-04 15:05:00|391.64|389.64|392.38|390.38|392.62|390.62|390.66|388.66|0
1709565000000|2024-03-04 15:10:00|392.62|390.62|390.17|388.17|392.62|390.62|389.92|387.92|0
1709565300000|2024-03-04 15:15:00|389.92|387.92|391.64|389.64|391.64|389.64|388.45|386.45|0
1709565600000|2024-03-04 15:20:00|391.51|389.51|392.62|390.62|392.62|390.62|389.92|387.92|0
1709565900000|2024-03-04 15:25:00|392.37|390.37|392.37|390.37|393.6|391.6|390.65|388.65|0
1709566200000|2024-03-04 15:30:00|392.13|390.13|394.34|392.34|394.58|392.58|392.13|390.13|0
1709566500000|2024-03-04 15:35:00|394.45|392.45|395.13|393.13|395.38|393.38|393.6|391.6|0
1709566800000|2024-03-04 15:40:00|394.89|392.89|396.11|394.11|396.36|394.36|394.64|392.64|0
1709567100000|2024-03-04 15:45:00|396.36|394.36|394.39|392.39|396.36|394.36|393.9|391.9|0
1709567400000|2024-03-04 15:50:00|394.64|392.64|392.88|390.88|395.09|393.09|392.14|390.14|0
1709567700000|2024-03-04 15:55:00|392.63|390.63|394.11|392.11|394.35|392.35|392.14|390.14|0
1709568000000|2024-03-04 16:00:00|394.35|392.35|394.35|392.35|395.58|393.58|393.86|391.86|0
1709568300000|2024-03-04 16:05:00|394.1|392.1|394.1|392.1|394.35|392.35|391.89|389.89|0
1709568600000|2024-03-04 16:10:00|394.35|392.35|392.87|390.87|394.84|392.84|391.89|389.89|0
1709568900000|2024-03-04 16:15:00|392.63|390.63|392.14|390.14|393.61|391.61|392.14|390.14|0
1709569200000|2024-03-04 16:20:00|392.38|390.38|390.66|388.66|393.12|391.12|390.17|388.17|0
1709569500000|2024-03-04 16:25:00|390.42|388.42|392.07|390.07|392.56|390.56|390.42|388.42|0
1709569800000|2024-03-04 16:30:00|392.19|390.19|390.6|388.6|392.81|390.81|390.35|388.35|0
1709570100000|2024-03-04 16:35:00|390.35|388.35|392.56|390.56|393.3|391.3|389.37|387.37|0
1709570400000|2024-03-04 16:40:00|392.81|390.81|392.56|390.56|394.28|392.28|391.82|389.82|0
1709570700000|2024-03-04 16:45:00|392.81|390.81|393.54|391.54|394.03|392.03|392.31|390.31|0
1709571000000|2024-03-04 16:50:00|393.79|391.79|393.79|391.79|394.77|392.77|393.05|391.05|0
1709571300000|2024-03-04 16:55:00|394.03|392.03|394.77|392.77|395.62|393.62|393.54|391.54|0
1709571600000|2024-03-04 17:00:00|394.52|392.52|393.78|391.78|394.52|392.52|392.56|390.56|0
1709571900000|2024-03-04 17:05:00|394.03|392.03|393.29|391.29|394.28|392.28|393.05|391.05|0
1709572200000|2024-03-04 17:10:00|393.54|391.54|395.01|393.01|395.5|393.5|393.54|391.54|0
1709572500000|2024-03-04 17:15:00|395.26|393.26|395.99|393.99|396.24|394.24|395.01|393.01|0
1709572800000|2024-03-04 17:20:00|395.75|393.75|396.73|394.73|397.96|395.96|395.5|393.5|0
1709573100000|2024-03-04 17:25:00|396.24|394.24|398.7|396.7|398.7|396.7|396.24|394.24|0
1709573400000|2024-03-04 17:30:00|398.94|396.94|397.71|395.71|399.19|397.19|397.22|395.22|0
1709573700000|2024-03-04 17:35:00|397.96|395.96|396.73|394.73|397.96|395.96|396.48|394.48|0
1709574000000|2024-03-04 17:40:00|396.97|394.97|395.74|393.74|397.96|395.96|395.74|393.74|0
1709574300000|2024-03-04 17:45:00|395.99|393.99|396.72|394.72|397.46|395.46|395.74|393.74|0
1709574600000|2024-03-04 17:50:00|396.97|394.97|397.71|395.71|397.95|395.95|396.48|394.48|0
1709574900000|2024-03-04 17:55:00|397.95|395.95|397.09|395.09|397.95|395.95|396.97|394.97|0
1709575200000|2024-03-04 18:00:00|396.97|394.97|397.21|395.21|398.2|396.2|396.97|394.97|0
1709575500000|2024-03-04 18:05:00|396.97|394.97|396.97|394.97|397.7|395.7|395.98|393.98|0
1709575800000|2024-03-04 18:10:00|396.72|394.72|395.24|393.24|397.46|395.46|395|393|0
1709576100000|2024-03-04 18:15:00|395|393|394.75|392.75|395.73|393.73|394.26|392.26|0
1709576400000|2024-03-04 18:20:00|394.99|392.99|391.8|389.8|394.99|392.99|391.31|389.31|0
1709576700000|2024-03-04 18:25:00|391.55|389.55|393.52|391.52|394.25|392.25|391.3|389.3|0
1709577000000|2024-03-04 18:30:00|393.76|391.76|394.5|392.5|394.99|392.99|393.02|391.02|0
1709577300000|2024-03-04 18:35:00|394.25|392.25|393.76|391.76|395.48|393.48|393.76|391.76|0
1709577600000|2024-03-04 18:40:00|394.01|392.01|395.97|393.97|396.22|394.22|394.01|392.01|0
1709577900000|2024-03-04 18:45:00|396.22|394.22|395.23|393.23|396.46|394.46|395.23|393.23|0
1709578200000|2024-03-04 18:50:00|395.48|393.48|395.72|393.72|395.72|393.72|394.49|392.49|0
1709578500000|2024-03-04 18:55:00|395.6|393.6|395.23|393.23|395.97|393.97|394.74|392.74|0
1709578800000|2024-03-04 19:00:00|394.98|392.98|395.97|393.97|396.21|394.21|394.25|392.25|0
1709579100000|2024-03-04 19:05:00|396.21|394.21|394.49|392.49|396.21|394.21|393.75|391.75|0
1709579400000|2024-03-04 19:10:00|394.61|392.61|395.23|393.23|395.97|393.97|394.49|392.49|0
1709579700000|2024-03-04 19:15:00|395.47|393.47|397.44|395.44|397.69|395.69|395.23|393.23|0
1709580000000|2024-03-04 19:20:00|397.31|395.31|395.96|393.96|397.44|395.44|394.49|392.49|0
1709580300000|2024-03-04 19:25:00|395.72|393.72|396.7|394.7|396.95|394.95|395.47|393.47|0
1709580600000|2024-03-04 19:30:00|396.95|394.95|398.67|396.67|399.16|397.16|396.21|394.21|0
1709580900000|2024-03-04 19:35:00|398.91|396.91|407.64|405.64|407.64|405.64|398.42|396.42|0
1709581200000|2024-03-04 19:40:00|407.89|405.89|406.9|404.9|407.89|405.89|403.95|401.95|0
1709581500000|2024-03-04 19:45:00|407.15|405.15|407.39|405.39|407.64|405.64|404.44|402.44|0
1709581800000|2024-03-04 19:50:00|407.64|405.64|407.88|405.88|407.88|405.88|406.9|404.9|0
1709582100000|2024-03-04 19:55:00|408.13|406.13|405.66|403.66|408.87|406.87|405.66|403.66|0
1709582400000|2024-03-04 20:00:00|405.91|403.91|405.17|403.17|406.4|404.4|404.68|402.68|0
1709582700000|2024-03-04 20:05:00|404.92|402.92|407.14|405.14|407.14|405.14|404.68|402.68|0
1709583000000|2024-03-04 20:10:00|406.89|404.89|408.86|406.86|409.36|407.36|406.65|404.65|0
1709583300000|2024-03-04 20:15:00|408.62|406.62|407.63|405.63|408.62|406.62|406.89|404.89|0
1709583600000|2024-03-04 20:20:00|407.14|405.14|405.9|403.9|407.14|405.14|405.41|403.41|0
1709583900000|2024-03-04 20:25:00|406.15|404.15|402.46|400.46|406.4|404.4|401.96|399.96|0
1709584200000|2024-03-04 20:30:00|402.7|400.7|399.01|397.01|403.93|401.93|399.01|397.01|0
1709584500000|2024-03-04 20:35:00|398.03|396.03|400.48|398.48|400.48|398.48|393.85|391.85|0
1709584800000|2024-03-04 20:40:00|400.73|398.73|395.81|393.81|401.22|399.22|395.56|393.56|0
1709585100000|2024-03-04 20:45:00|394.83|392.83|391.39|389.39|395.56|393.56|389.67|387.67|0
1709585400000|2024-03-04 20:50:00|393.35|391.35|391.14|389.14|393.35|391.35|390.16|388.16|0
1709585700000|2024-03-04 20:55:00|392.12|390.12|390.89|388.89|392.37|390.37|389.67|387.67|0
1709586000000|2024-03-04 21:00:00|389.67|387.67|388.84|386.84|389.79|387.79|387.95|385.95|0
1709586300000|2024-03-04 21:05:00|388.6|386.6|387.37|385.37|388.6|386.6|387.37|385.37|0
1709586600000|2024-03-04 21:10:00|387.61|385.61|386.88|384.88|387.61|385.61|386.63|384.63|0
1709586900000|2024-03-04 21:15:00|386.98|384.78|386.73|384.53|387.47|385.27|386.73|384.53|0
1709587200000|2024-03-04 21:20:00|386.97|384.77|386.48|384.28|386.97|384.77|386.48|384.28|0
1709587500000|2024-03-04 21:25:00|386.24|384.04|385.99|383.79|386.48|384.28|385.74|383.54|0
1709587800000|2024-03-04 21:30:00|386.23|384.03|386.72|384.52|386.97|384.77|385.99|383.79|0
1709588100000|2024-03-04 21:35:00|386.48|384.28|386.72|384.52|386.72|384.52|386.35|384.15|0
1709588400000|2024-03-04 21:40:00|386.97|384.77|386.48|384.28|386.97|384.77|386.23|384.03|0
1709588700000|2024-03-04 21:45:00|386.23|384.03|386.72|384.52|386.97|384.77|386.23|384.03|0
1709589000000|2024-03-04 21:50:00|386.47|384.27|386.23|384.03|386.72|384.52|385.98|383.78|0
1709589300000|2024-03-04 21:55:00|386.47|384.27|386.59|384.39|387.08|384.88|385.98|383.78|0
1709589600000|2024-03-04 22:00:00|386.74|384.54|386.09|383.89|386.74|384.54|385.84|383.64|0
1709589900000|2024-03-04 22:05:00|386.06|383.86|386.09|383.89|386.13|383.93|385.98|383.78|0
1709590200000|2024-03-04 22:10:00|385.84|383.64|386.02|383.82|386.12|383.92|385.8|383.6|0
1709590500000|2024-03-04 22:15:00|386.01|383.81|386.01|383.81|386.01|383.81|386.01|383.81|0
1709590800000|2024-03-04 22:20:00|385.98|383.78|386.23|384.03|386.55|384.35|385.97|383.77|0
1709591100000|2024-03-04 22:25:00|386.3|384.1|386.16|383.96|386.3|384.1|386.08|383.88|0
1709591400000|2024-03-04 22:30:00|386.19|383.99|386.08|383.88|386.19|383.99|386.08|383.88|0
1709591700000|2024-03-04 22:35:00|386.12|383.92|386.08|383.88|386.12|383.92|385.94|383.74|0
1709592000000|2024-03-04 22:40:00|385.97|383.77|386.12|383.92|386.33|384.13|385.97|383.77|0
1709592300000|2024-03-04 22:45:00|386.08|383.88|386.11|383.91|386.4|384.2|386.08|383.88|0
1709592600000|2024-03-04 22:50:00|386.18|383.98|386.07|383.87|386.29|384.09|385.94|383.74|0
1709592900000|2024-03-04 22:55:00|385.94|383.74|385.61|383.41|386.11|383.91|385.61|383.41|0
1709593200000|2024-03-04 23:00:00|385.59|383.39|386.7|384.5|387.55|385.35|385.59|383.39|0
1709593500000|2024-03-04 23:05:00|386.82|384.62|384.98|382.78|386.95|384.75|384.24|382.04|0
1709593800000|2024-03-04 23:10:00|385.22|383.02|384|381.8|385.22|383.02|382.03|379.83|0
1709594100000|2024-03-04 23:15:00|383.5|381.3|383.99|381.79|384|381.8|383.26|381.06|0
1709594400000|2024-03-04 23:20:00|383.75|381.55|384.24|382.04|384.98|382.78|383.75|381.55|0
1709594700000|2024-03-04 23:25:00|384.48|382.28|384.97|382.77|385.22|383.02|384.48|382.28|0
1709595000000|2024-03-04 23:30:00|385.22|383.02|385.71|383.51|385.71|383.51|384.73|382.53|0
1709595300000|2024-03-04 23:35:00|385.95|383.75|385.71|383.51|386.2|384|385.34|383.14|0
1709595600000|2024-03-04 23:40:00|385.46|383.26|384.72|382.52|385.83|383.63|384.48|382.28|0
1709595900000|2024-03-04 23:45:00|384.23|382.03|383.74|381.54|384.48|382.28|383.61|381.41|0
1709596200000|2024-03-04 23:50:00|383.5|381.3|383.74|381.54|383.99|381.79|383|380.8|0
1709596500000|2024-03-04 23:55:00|383.49|381.29|383.25|381.05|383.74|381.54|383|380.8|0
1709596800000|2024-03-05 00:00:00|383|380.8|384.72|382.52|384.96|382.76|382.26|380.06|0
1709597100000|2024-03-05 00:05:00|385.21|383.01|385.21|383.01|385.7|383.5|384.47|382.27|0
1709597400000|2024-03-05 00:10:00|384.96|382.76|385.21|383.01|385.21|383.01|384.47|382.27|0
1709597700000|2024-03-05 00:15:00|385.45|383.25|384.71|382.51|386.43|384.23|384.71|382.51|0
1709598000000|2024-03-05 00:20:00|384.47|382.27|383.98|381.78|384.71|382.51|383.73|381.53|0
1709598300000|2024-03-05 00:25:00|384.09|381.89|383.48|381.28|384.47|382.27|383.24|381.04|0
1709598600000|2024-03-05 00:30:00|383.73|381.53|383.73|381.53|383.97|381.77|383.48|381.28|0
1709598900000|2024-03-05 00:35:00|383.97|381.77|383.73|381.53|384.46|382.26|383.73|381.53|0
1709599200000|2024-03-05 00:40:00|383.97|381.77|383.97|381.77|384.71|382.51|383.35|381.15|0
1709599500000|2024-03-05 00:45:00|383.73|381.53|383.23|381.03|383.97|381.77|381.76|379.56|0
1709599800000|2024-03-05 00:50:00|383.48|381.28|384.7|382.5|385.69|383.49|383.23|381.03|0
1709600100000|2024-03-05 00:55:00|384.46|382.26|383.72|381.52|384.7|382.5|383.48|381.28|0
1709600400000|2024-03-05 01:00:00|383.97|381.77|383.72|381.52|384.46|382.26|382.74|380.54|0
1709600700000|2024-03-05 01:05:00|383.47|381.27|384.7|382.5|384.7|382.5|383.23|381.03|0
1709601000000|2024-03-05 01:10:00|384.82|382.62|383.72|381.52|384.82|382.62|383.72|381.52|0
1709601300000|2024-03-05 01:15:00|383.86|381.86|383.21|381.21|383.98|381.98|383.02|381.02|0
1709601600000|2024-03-05 01:20:00|382.97|380.97|382.71|380.71|383.21|381.21|381.98|379.98|0
1709601900000|2024-03-05 01:25:00|382.96|380.96|381.24|379.24|382.96|380.96|381|379|0
1709602200000|2024-03-05 01:30:00|381.49|379.49|381|379|381.98|379.98|380.75|378.75|0
1709602500000|2024-03-05 01:35:00|381.24|379.24|381.48|379.48|381.73|379.73|380.99|378.99|0
1709602800000|2024-03-05 01:40:00|381.6|379.6|382.22|380.22|382.95|380.95|381.48|379.48|0
1709603100000|2024-03-05 01:45:00|381.97|379.97|381.24|379.24|382.22|380.22|381.24|379.24|0
1709603400000|2024-03-05 01:50:00|380.75|378.75|381.48|379.48|381.48|379.48|380.25|378.25|0
1709603700000|2024-03-05 01:55:00|381.72|379.72|382.7|380.7|382.95|380.95|381.48|379.48|0
1709604000000|2024-03-05 02:00:00|382.95|380.95|382.46|380.46|383.2|381.2|382.21|380.21|0
1709604300000|2024-03-05 02:05:00|382.7|380.7|382.95|380.95|382.95|380.95|382.46|380.46|0
1709604600000|2024-03-05 02:10:00|382.7|380.7|382.45|380.45|382.95|380.95|382.21|380.21|0
1709604900000|2024-03-05 02:15:00|382.21|380.21|382.7|380.7|382.7|380.7|381.96|379.96|0
1709605200000|2024-03-05 02:20:00|382.94|380.94|382.94|380.94|382.94|380.94|382.7|380.7|0
1709605500000|2024-03-05 02:25:00|382.7|380.7|381.47|379.47|383.19|381.19|381.22|379.22|0
1709605800000|2024-03-05 02:30:00|381.71|379.71|382.57|380.57|382.69|380.69|381.71|379.71|0
1709606100000|2024-03-05 02:35:00|382.69|380.69|382.2|380.2|382.69|380.69|382.2|380.2|0
1709606400000|2024-03-05 02:40:00|381.96|379.96|381.96|379.96|382.2|380.2|381.47|379.47|0
1709606700000|2024-03-05 02:45:00|381.83|379.83|381.22|379.22|381.83|379.83|380.97|378.97|0
1709607000000|2024-03-05 02:50:00|381.46|379.46|380.97|378.97|381.46|379.46|380.24|378.24|0
1709607300000|2024-03-05 02:55:00|381.22|379.22|381.71|379.71|381.71|379.71|380.97|378.97|0
1709607600000|2024-03-05 03:00:00|381.95|379.95|382.19|380.19|382.69|380.69|381.95|379.95|0
1709607900000|2024-03-05 03:05:00|381.95|379.95|381.95|379.95|382.44|380.44|381.95|379.95|0
1709608200000|2024-03-05 03:10:00|381.7|379.7|381.95|379.95|382.19|380.19|381.7|379.7|0
1709608500000|2024-03-05 03:15:00|382.19|380.19|382.19|380.19|382.44|380.44|382.19|380.19|0
1709608800000|2024-03-05 03:20:00|381.95|379.95|381.94|379.94|382.19|380.19|381.94|379.94|0
1709609100000|2024-03-05 03:25:00|381.7|379.7|382.19|380.19|382.19|380.19|381.7|379.7|0
1709609400000|2024-03-05 03:30:00|382.43|380.43|382.68|380.68|382.92|380.92|381.94|379.94|0
1709609700000|2024-03-05 03:35:00|382.92|380.92|383.66|381.66|383.9|381.9|382.92|380.92|0
1709610000000|2024-03-05 03:40:00|383.9|381.9|384.15|382.15|384.39|382.39|383.66|381.66|0
1709610300000|2024-03-05 03:45:00|384.02|382.02|383.65|381.65|384.15|382.15|383.65|381.65|0
1709610600000|2024-03-05 03:50:00|383.41|381.41|383.65|381.65|383.9|381.9|383.41|381.41|0
1709610900000|2024-03-05 03:55:00|383.41|381.41|383.65|381.65|383.9|381.9|383.16|381.16|0
1709611200000|2024-03-05 04:00:00|383.77|381.77|384.14|382.14|384.39|382.39|383.65|381.65|0
1709611500000|2024-03-05 04:05:00|383.89|381.89|384.01|382.01|384.14|382.14|383.65|381.65|0
1709611800000|2024-03-05 04:10:00|384.14|382.14|383.65|381.65|384.38|382.38|383.65|381.65|0
1709612100000|2024-03-05 04:15:00|383.4|381.4|383.15|381.15|383.4|381.4|383.15|381.15|0
1709612400000|2024-03-05 04:20:00|382.91|380.91|382.66|380.66|382.91|380.91|382.42|380.42|0
1709612700000|2024-03-05 04:25:00|382.42|380.42|382.66|380.66|382.66|380.66|382.17|380.17|0
1709613000000|2024-03-05 04:30:00|382.78|380.78|382.41|380.41|382.91|380.91|382.41|380.41|0
1709613300000|2024-03-05 04:35:00|382.66|380.66|382.41|380.41|382.66|380.66|382.17|380.17|0
1709613600000|2024-03-05 04:40:00|382.17|380.17|382.17|380.17|382.29|380.29|382.17|380.17|0
1709613900000|2024-03-05 04:45:00|381.92|379.92|382.16|380.16|382.53|380.53|381.92|379.92|0
1709614200000|2024-03-05 04:50:00|382.41|380.41|382.41|380.41|382.53|380.53|382.41|380.41|0
1709614500000|2024-03-05 04:55:00|382.16|380.16|382.16|380.16|382.41|380.41|381.92|379.92|0
1709614800000|2024-03-05 05:00:00|381.92|379.92|381.67|379.67|382.16|380.16|381.67|379.67|0
1709615100000|2024-03-05 05:05:00|381.42|379.42|381.18|379.18|381.42|379.42|381.18|379.18|0
1709615400000|2024-03-05 05:10:00|380.93|378.93|381.42|379.42|381.42|379.42|380.93|378.93|0
1709615700000|2024-03-05 05:15:00|381.18|379.18|381.17|379.17|381.42|379.42|380.93|378.93|0
1709616000000|2024-03-05 05:20:00|381.42|379.42|380.93|378.93|381.42|379.42|380.93|378.93|0
1709616300000|2024-03-05 05:25:00|380.68|378.68|380.19|378.19|380.68|378.68|380.19|378.19|0
1709616600000|2024-03-05 05:30:00|380.31|378.31|379.45|377.45|380.44|378.44|379.45|377.45|0
1709616900000|2024-03-05 05:35:00|379.21|377.21|379.94|377.94|379.94|377.94|379.21|377.21|0
1709617200000|2024-03-05 05:40:00|379.7|377.7|378.71|376.71|379.7|377.7|378.71|376.71|0
1709617500000|2024-03-05 05:45:00|378.59|376.59|378.71|376.71|378.96|376.96|378.47|376.47|0
1709617800000|2024-03-05 05:50:00|378.83|376.83|377.98|375.98|378.83|376.83|377.98|375.98|0
1709618100000|2024-03-05 05:55:00|378.22|376.22|378.95|376.95|378.95|376.95|377.97|375.97|0
1709618400000|2024-03-05 06:00:00|379.07|377.07|379.69|377.69|379.94|377.94|378.95|376.95|0
1709618700000|2024-03-05 06:05:00|379.44|377.44|378.95|376.95|379.93|377.93|378.95|376.95|0
1709619000000|2024-03-05 06:10:00|379.2|377.2|378.71|376.71|379.2|377.2|378.46|376.46|0
1709619300000|2024-03-05 06:15:00|378.7|376.7|378.46|376.46|379.44|377.44|378.46|376.46|0
1709619600000|2024-03-05 06:20:00|378.7|376.7|377.23|375.23|378.7|376.7|376.74|374.74|0
1709619900000|2024-03-05 06:25:00|377.35|375.35|376.98|374.98|377.59|375.59|376.74|374.74|0
1709620200000|2024-03-05 06:30:00|377.1|375.1|376.74|374.74|377.23|375.23|376.25|374.25|0
1709620500000|2024-03-05 06:35:00|376.49|374.49|376.98|374.98|377.23|375.23|376.25|374.25|0
1709620800000|2024-03-05 06:40:00|377.23|375.23|376.73|374.73|377.47|375.47|376.73|374.73|0
1709621100000|2024-03-05 06:45:00|376.49|374.49|378.2|376.2|378.2|376.2|376.49|374.49|0
1709621400000|2024-03-05 06:50:00|378.45|376.45|378.2|376.2|378.45|376.45|377.71|375.71|0
1709621700000|2024-03-05 06:55:00|378.45|376.45|378.45|376.45|378.45|376.45|377.96|375.96|0
1709622000000|2024-03-05 07:00:00|378.32|376.32|378.94|376.94|379.43|377.43|378.2|376.2|0
1709622300000|2024-03-05 07:05:00|379.05|377.05|379.18|377.18|379.18|377.18|378.2|376.2|0
1709622600000|2024-03-05 07:10:00|379.3|377.3|377.95|375.95|379.67|377.67|377.95|375.95|0
1709622900000|2024-03-05 07:15:00|377.82|375.82|376.72|374.72|378.2|376.2|376.48|374.48|0
1709623200000|2024-03-05 07:20:00|376.97|374.97|375.99|373.99|377.21|375.21|375.99|373.99|0
1709623500000|2024-03-05 07:25:00|375.74|373.74|377.21|375.21|377.21|375.21|375.74|373.74|0
1709623800000|2024-03-05 07:30:00|377.08|375.08|376.47|374.47|377.21|375.21|376.47|374.47|0
1709624100000|2024-03-05 07:35:00|376.72|374.72|376.47|374.47|376.96|374.96|375.98|373.98|0
1709624400000|2024-03-05 07:40:00|376.72|374.72|377.45|375.45|377.7|375.7|376.47|374.47|0
1709624700000|2024-03-05 07:45:00|377.57|375.57|377.94|375.94|377.94|375.94|377.21|375.21|0
1709625000000|2024-03-05 07:50:00|377.7|375.7|378.92|376.92|378.92|376.92|377.45|375.45|0
1709625300000|2024-03-05 07:55:00|379.17|377.17|378.92|376.92|379.66|377.66|378.68|376.68|0
1709625600000|2024-03-05 08:00:00|379.41|377.41|379.85|377.85|381.32|379.32|379.41|377.41|0
1709625900000|2024-03-05 08:05:00|380.1|378.1|379.97|377.97|380.1|378.1|379.36|377.36|0
1709626200000|2024-03-05 08:10:00|380.09|378.09|378.87|376.87|380.59|378.59|378.87|376.87|0
1709626500000|2024-03-05 08:15:00|379.11|377.11|379.36|377.36|380.09|378.09|378.86|376.86|0
1709626800000|2024-03-05 08:20:00|379.35|377.35|377.64|375.64|379.6|377.6|377.39|375.39|0
1709627100000|2024-03-05 08:25:00|377.88|375.88|378.37|376.37|378.86|376.86|377.63|375.63|0
1709627400000|2024-03-05 08:30:00|378.62|376.62|378.86|376.86|379.35|377.35|378.37|376.37|0
1709627700000|2024-03-05 08:35:00|379.11|377.11|376.89|374.89|379.11|377.11|376.89|374.89|0
1709628000000|2024-03-05 08:40:00|377.14|375.14|375.42|373.42|377.14|375.14|374.93|372.93|0
1709628300000|2024-03-05 08:45:00|375.18|373.18|377.25|375.25|377.63|375.63|374.44|372.44|0
1709628600000|2024-03-05 08:50:00|377.38|375.38|376.15|374.15|377.5|375.5|375.91|373.91|0
1709628900000|2024-03-05 08:55:00|375.91|373.91|373.7|371.7|376.15|374.15|373.21|371.21|0
1709629200000|2024-03-05 09:00:00|374.19|372.19|374.92|372.92|374.92|372.92|373.21|371.21|0
1709629500000|2024-03-05 09:05:00|374.8|372.8|374.19|372.19|375.17|373.17|373.7|371.7|0
1709629800000|2024-03-05 09:10:00|374.3|372.3|374.68|372.68|375.66|373.66|373.94|371.94|0
1709630100000|2024-03-05 09:15:00|374.92|372.92|375.04|373.04|375.04|373.04|373.69|371.69|0
1709630400000|2024-03-05 09:20:00|375.17|373.17|375.9|373.9|376.64|374.64|374.67|372.67|0
1709630700000|2024-03-05 09:25:00|375.65|373.65|376.39|374.39|376.39|374.39|375.65|373.65|0
1709631000000|2024-03-05 09:30:00|376.14|374.14|376.63|374.63|376.88|374.88|375.65|373.65|0
1709631300000|2024-03-05 09:35:00|376.39|374.39|375.16|373.16|376.39|374.39|373.93|371.93|0
1709631600000|2024-03-05 09:40:00|375.28|373.28|374.18|372.18|375.65|373.65|373.93|371.93|0
1709631900000|2024-03-05 09:45:00|374.42|372.42|372.7|370.7|374.42|372.42|372.46|370.46|0
1709632200000|2024-03-05 09:50:00|372.46|370.46|372.46|370.46|372.7|370.7|371.72|369.72|0
1709632500000|2024-03-05 09:55:00|371.97|369.97|372.7|370.7|372.95|370.95|371.84|369.84|0
1709632800000|2024-03-05 10:00:00|372.46|370.46|371.96|369.96|372.95|370.95|371.47|369.47|0
1709633100000|2024-03-05 10:05:00|371.72|369.72|371.96|369.96|371.96|369.96|370.98|368.98|0
1709633400000|2024-03-05 10:10:00|372.21|370.21|371.47|369.47|372.21|370.21|370.25|368.25|0
1709633700000|2024-03-05 10:15:00|371.72|369.72|373.19|371.19|373.19|371.19|371.22|369.22|0
1709634000000|2024-03-05 10:20:00|373.06|371.06|373.18|371.18|373.68|371.68|372.94|370.94|0
1709634300000|2024-03-05 10:25:00|373.43|371.43|371.96|369.96|373.43|371.43|371.96|369.96|0
1709634600000|2024-03-05 10:30:00|372.2|370.2|373.18|371.18|373.67|371.67|372.2|370.2|0
1709634900000|2024-03-05 10:35:00|373.05|371.05|374.9|372.9|374.9|372.9|373.05|371.05|0
1709635200000|2024-03-05 10:40:00|374.65|372.65|375.14|373.14|375.39|373.39|374.41|372.41|0
1709635500000|2024-03-05 10:45:00|375.01|373.01|375.14|373.14|375.39|373.39|374.65|372.65|0
1709635800000|2024-03-05 10:50:00|374.89|372.89|375.38|373.38|375.63|373.63|374.65|372.65|0
1709636100000|2024-03-05 10:55:00|375.63|373.63|375.63|373.63|376.24|374.24|375.38|373.38|0
1709636400000|2024-03-05 11:00:00|375.87|373.87|377.59|375.59|377.59|375.59|375.63|373.63|0
1709636700000|2024-03-05 11:05:00|377.46|375.46|376.61|374.61|377.59|375.59|376.61|374.61|0
1709637000000|2024-03-05 11:10:00|376.85|374.85|376.11|374.11|377.59|375.59|376.11|374.11|0
1709637300000|2024-03-05 11:15:00|375.87|373.87|376.11|374.11|376.36|374.36|375.49|373.49|0
1709637600000|2024-03-05 11:20:00|375.87|373.87|376.85|374.85|378.08|376.08|375.87|373.87|0
1709637900000|2024-03-05 11:25:00|376.72|374.72|376.11|374.11|377.34|375.34|376.11|374.11|0
1709638200000|2024-03-05 11:30:00|376.23|374.23|377.58|375.58|377.83|375.83|376.23|374.23|0
1709638500000|2024-03-05 11:35:00|377.45|375.45|376.6|374.6|377.58|375.58|375.62|373.62|0
1709638800000|2024-03-05 11:40:00|376.84|374.84|375.12|373.12|376.84|374.84|375.12|373.12|0
1709639100000|2024-03-05 11:45:00|374.88|372.88|375.86|373.86|375.86|373.86|374.88|372.88|0
1709639400000|2024-03-05 11:50:00|375.98|373.98|375.61|373.61|376.1|374.1|375.12|373.12|0
1709639700000|2024-03-05 11:55:00|375.48|373.48|376.59|374.59|377.08|375.08|375.37|373.37|0
1709640000000|2024-03-05 12:00:00|377.33|375.33|376.84|374.84|378.56|376.56|376.59|374.59|0
1709640300000|2024-03-05 12:05:00|377.08|375.08|378.55|376.55|378.55|376.55|377.08|375.08|0
1709640600000|2024-03-05 12:10:00|378.43|376.43|378.31|376.31|379.05|377.05|378.31|376.31|0
1709640900000|2024-03-05 12:15:00|378.55|376.55|377.81|375.81|379.04|377.04|377.81|375.81|0
1709641200000|2024-03-05 12:20:00|377.57|375.57|377.44|375.44|377.81|375.81|376.34|374.34|0
1709641500000|2024-03-05 12:25:00|377.57|375.57|377.81|375.81|379.04|377.04|377.32|375.32|0
1709641800000|2024-03-05 12:30:00|378.06|376.06|374.86|372.86|378.06|376.06|374.37|372.37|0
1709642100000|2024-03-05 12:35:00|375.11|373.11|375.35|373.35|375.35|373.35|373.51|371.51|0
1709642400000|2024-03-05 12:40:00|375.6|373.6|374.86|372.86|375.84|373.84|374.24|372.24|0
1709642700000|2024-03-05 12:45:00|374.62|372.62|372.4|370.4|374.86|372.86|371.18|369.18|0
1709643000000|2024-03-05 12:50:00|372.16|370.16|373.14|371.14|373.14|371.14|371.67|369.67|0
1709643300000|2024-03-05 12:55:00|372.89|370.89|371.91|369.91|373.14|371.14|371.67|369.67|0
1709643600000|2024-03-05 13:00:00|371.67|369.67|373.14|371.14|374.36|372.36|371.67|369.67|0
1709643900000|2024-03-05 13:05:00|373.38|371.38|374.36|372.36|376.57|374.57|373.14|371.14|0
1709644200000|2024-03-05 13:10:00|374.12|372.12|375.34|373.34|375.59|373.59|374.12|372.12|0
1709644500000|2024-03-05 13:15:00|375.1|373.1|375.1|373.1|375.83|373.83|374.36|372.36|0
1709644800000|2024-03-05 13:20:00|375.34|373.34|373.49|371.49|375.59|373.59|373.13|371.13|0
1709645100000|2024-03-05 13:25:00|373.38|371.38|370.92|368.92|373.87|371.87|370.92|368.92|0
1709645400000|2024-03-05 13:30:00|371.17|369.17|371.9|369.9|371.9|369.9|370.43|368.43|0
1709645700000|2024-03-05 13:35:00|371.66|369.66|370.77|368.77|371.9|369.9|370.03|368.03|0
1709646000000|2024-03-05 13:40:00|370.9|368.9|369.67|367.67|371.39|369.39|366.73|364.73|0
1709646300000|2024-03-05 13:45:00|369.18|367.18|368.44|366.44|370.65|368.65|368.44|366.44|0
1709646600000|2024-03-05 13:50:00|368.68|366.68|368.9|366.9|370.13|368.13|367.95|365.95|0
1709646900000|2024-03-05 13:55:00|369.15|367.15|368.41|366.41|369.64|367.64|367.68|365.68|0
1709647200000|2024-03-05 14:00:00|368.17|366.17|367.92|365.92|368.78|366.78|367.19|365.19|0
1709647500000|2024-03-05 14:05:00|368.17|366.17|369.26|367.26|369.39|367.39|367.43|365.43|0
1709647800000|2024-03-05 14:10:00|369.15|367.15|366.94|364.94|369.64|367.64|366.2|364.2|0
1709648100000|2024-03-05 14:15:00|367.18|365.18|368.16|366.16|368.16|366.16|366.69|364.69|0
1709648400000|2024-03-05 14:20:00|367.92|365.92|365.95|363.95|367.92|365.92|365.71|363.71|0
1709648700000|2024-03-05 14:25:00|365.71|363.71|369.14|367.14|369.63|367.63|365.46|363.46|0
1709649000000|2024-03-05 14:30:00|368.89|366.89|364.48|362.48|369.63|367.63|364.48|362.48|0
1709649300000|2024-03-05 14:35:00|363.25|361.25|364.97|362.97|365.21|363.21|361.54|359.54|0
1709649600000|2024-03-05 14:40:00|365.21|363.21|365.7|363.7|366.68|364.68|363.74|361.74|0
1709649900000|2024-03-05 14:45:00|365.82|363.82|362.51|360.51|365.82|363.82|362.27|360.27|0
1709650200000|2024-03-05 14:50:00|362.02|360.02|362.69|360.69|365.21|363.21|360.06|358.06|0
1709650500000|2024-03-05 14:55:00|362.2|360.2|363|361|363.24|361.24|360.91|358.91|0
1709650800000|2024-03-05 15:00:00|363.12|361.12|371.34|369.34|373.55|371.55|363.12|361.12|0
1709651100000|2024-03-05 15:05:00|371.09|369.09|359.1|357.1|371.09|369.09|359.1|357.1|0
1709651400000|2024-03-05 15:10:00|358.61|356.61|357.14|355.14|361.3|359.3|356.17|354.17|0
1709651700000|2024-03-05 15:15:00|357.88|355.88|353.33|351.33|359.1|357.1|351.62|349.62|0
1709652000000|2024-03-05 15:20:00|352.84|350.84|348.93|346.93|354.56|352.56|348.69|346.69|0
1709652300000|2024-03-05 15:25:00|348.44|346.44|350.81|348.81|351.55|349.55|347.63|345.63|0
1709652600000|2024-03-05 15:30:00|350.57|348.57|346.65|344.65|350.57|348.57|344.21|342.21|0
1709652900000|2024-03-05 15:35:00|346.41|344.41|344.79|342.79|346.9|344.9|343.57|341.57|0
1709653200000|2024-03-05 15:40:00|344.55|342.55|345.76|343.76|348.45|346.45|344.3|342.3|0
1709653500000|2024-03-05 15:45:00|345.52|343.52|342.5|340.5|349.43|347.43|342.25|340.25|0
1709653800000|2024-03-05 15:50:00|342.01|340.01|344.45|342.45|346.89|344.89|342.01|340.01|0
1709654100000|2024-03-05 15:55:00|344.69|342.69|347.62|345.62|347.87|345.87|344.69|342.69|0
1709654400000|2024-03-05 16:00:00|347.38|345.38|345.91|343.91|348.11|346.11|345.18|343.18|0
1709654700000|2024-03-05 16:05:00|346.03|344.03|347.86|345.86|348.11|346.11|346.03|344.03|0
1709655000000|2024-03-05 16:10:00|347.62|345.62|344.68|342.68|347.62|345.62|342.49|340.49|0
1709655300000|2024-03-05 16:15:00|344.93|342.93|346.88|344.88|347.13|345.13|343.46|341.46|0
1709655600000|2024-03-05 16:20:00|346.64|344.64|348.35|346.35|348.84|346.84|344.19|342.19|0
1709655900000|2024-03-05 16:25:00|348.1|346.1|348.35|346.35|348.83|346.83|345.17|343.17|0
1709656200000|2024-03-05 16:30:00|348.1|346.1|348.34|346.34|350.55|348.55|347.61|345.61|0
1709656500000|2024-03-05 16:35:00|348.1|346.1|344.68|342.68|348.83|346.83|344.19|342.19|0
1709656800000|2024-03-05 16:40:00|344.43|342.43|339.98|337.98|345.16|343.16|336.32|334.32|0
1709657100000|2024-03-05 16:45:00|339.49|337.49|340.22|338.22|342.66|340.66|337.54|335.54|0
1709657400000|2024-03-05 16:50:00|340.47|338.47|338.02|336.02|340.95|338.95|337.78|335.78|0
1709657700000|2024-03-05 16:55:00|337.78|335.78|343.15|341.15|343.64|341.64|337.29|335.29|0
1709658000000|2024-03-05 17:00:00|343.39|341.39|344.12|342.12|344.86|342.86|342.04|340.04|0
1709658300000|2024-03-05 17:05:00|343.88|341.88|346.11|344.11|346.35|344.35|343.64|341.64|0
1709658600000|2024-03-05 17:10:00|345.98|343.98|347.33|345.33|349.04|347.04|344.88|342.88|0
1709658900000|2024-03-05 17:15:00|347.57|345.57|346.59|344.59|347.57|345.57|345.37|343.37|0
1709659200000|2024-03-05 17:20:00|346.1|344.1|349.53|347.53|349.77|347.77|345.37|343.37|0
1709659500000|2024-03-05 17:25:00|349.77|347.77|350.87|348.87|351.48|349.48|349.53|347.53|0
1709659800000|2024-03-05 17:30:00|350.99|348.99|348.05|346.05|351.24|349.24|347.56|345.56|0
1709660100000|2024-03-05 17:35:00|348.3|346.3|345.85|343.85|348.54|346.54|345.85|343.85|0
1709660400000|2024-03-05 17:40:00|345.61|343.61|347.81|345.81|347.81|345.81|343.65|341.65|0
1709660700000|2024-03-05 17:45:00|347.56|345.56|346.58|344.58|350.25|348.25|346.58|344.58|0
1709661000000|2024-03-05 17:50:00|347.07|345.07|347.07|345.07|348.05|346.05|344.38|342.38|0
1709661300000|2024-03-05 17:55:00|347.56|345.56|346.58|344.58|349.03|347.03|346.33|344.33|0
1709661600000|2024-03-05 18:00:00|346.82|344.82|344.49|342.49|347.07|345.07|343.27|341.27|0
1709661900000|2024-03-05 18:05:00|344.74|342.74|347.67|345.67|347.91|345.91|343.27|341.27|0
1709662200000|2024-03-05 18:10:00|347.91|345.91|346.69|344.69|348.15|346.15|345.47|343.47|0
1709662500000|2024-03-05 18:15:00|346.93|344.93|342.05|340.05|347.54|345.54|341.8|339.8|0
1709662800000|2024-03-05 18:20:00|341.8|339.8|341.31|339.31|343.27|341.27|340.58|338.58|0
1709663100000|2024-03-05 18:25:00|341.56|339.56|344|342|344.73|342.73|341.07|339.07|0
1709663400000|2024-03-05 18:30:00|343.75|341.75|345.7|343.7|347.66|345.66|342.53|340.53|0
1709663700000|2024-03-05 18:35:00|345.95|343.95|341.55|339.55|347.17|345.17|340.58|338.58|0
1709664000000|2024-03-05 18:40:00|341.31|339.31|336.16|334.16|341.55|339.55|335.43|333.43|0
1709664300000|2024-03-05 18:45:00|336.4|334.4|336.76|334.76|338.84|336.84|336.16|334.16|0
1709664600000|2024-03-05 18:50:00|336.89|334.89|337.86|335.86|339.57|337.57|333.97|331.97|0
1709664900000|2024-03-05 18:55:00|337.62|335.62|334.42|332.42|337.86|335.86|334.18|332.18|0
1709665200000|2024-03-05 19:00:00|334.18|332.18|335.64|333.64|336.85|334.85|333.69|331.69|0
1709665500000|2024-03-05 19:05:00|335.39|333.39|337.58|335.58|339.29|337.29|333.44|331.44|0
1709665800000|2024-03-05 19:10:00|337.83|335.83|337.09|335.09|339.78|337.78|336.12|334.12|0
1709666100000|2024-03-05 19:15:00|337.34|335.34|336.97|334.97|340.38|338.38|336.12|334.12|0
1709666400000|2024-03-05 19:20:00|336.6|334.6|337.09|335.09|338.43|336.43|335.39|333.39|0
1709666700000|2024-03-05 19:25:00|336.85|334.85|337.09|335.09|338.55|336.55|336.36|334.36|0
1709667000000|2024-03-05 19:30:00|337.33|335.33|331.49|329.49|337.33|335.33|331|329|0
1709667300000|2024-03-05 19:35:00|331.24|329.24|331.48|329.48|332.46|330.46|329.05|327.05|0
1709667600000|2024-03-05 19:40:00|331.24|329.24|327.59|325.59|331.73|329.73|327.35|325.35|0
1709667900000|2024-03-05 19:45:00|327.84|325.84|325.16|323.16|327.84|325.84|324.92|322.92|0
1709668200000|2024-03-05 19:50:00|325.41|323.41|325.16|323.16|328.08|326.08|324.43|322.43|0
1709668500000|2024-03-05 19:55:00|324.92|322.92|324.62|322.62|325.89|323.89|322.92|320.92|0
1709668800000|2024-03-05 20:00:00|324.38|322.38|325.34|323.34|326.07|324.07|323.16|321.16|0
1709669100000|2024-03-05 20:05:00|325.59|323.59|323.83|321.83|327.53|325.53|323.59|321.59|0
1709669400000|2024-03-05 20:10:00|324.07|322.07|319.82|317.82|325.29|323.29|318.98|316.98|0
1709669700000|2024-03-05 20:15:00|319.46|317.46|320.73|318.73|321.64|319.64|319.46|317.46|0
1709670000000|2024-03-05 20:20:00|320.97|318.97|321.21|319.21|322.18|320.18|316.61|314.61|0
1709670300000|2024-03-05 20:25:00|320.97|318.97|317.57|315.57|320.97|318.97|316.61|314.61|0
1709670600000|2024-03-05 20:30:00|317.33|315.33|323.39|321.39|323.39|321.39|316.6|314.6|0
1709670900000|2024-03-05 20:35:00|323.15|321.15|321.45|319.45|323.39|321.39|321.2|319.2|0
1709671200000|2024-03-05 20:40:00|321.2|319.2|323.63|321.63|324.36|322.36|319.75|317.75|0
1709671500000|2024-03-05 20:45:00|323.39|321.39|330.72|328.72|330.96|328.96|322.66|320.66|0
1709671800000|2024-03-05 20:50:00|330.96|328.96|335.34|333.34|336.07|334.07|328.53|326.53|0
1709672100000|2024-03-05 20:55:00|334.37|332.37|337.89|335.89|340.57|338.57|334.37|332.37|0
1709672400000|2024-03-05 21:00:00|338.62|336.62|341.79|339.79|342.76|340.76|338.62|336.62|0
1709672700000|2024-03-05 21:05:00|342.03|340.03|342.76|340.76|344.23|342.23|341.54|339.54|0
1709673000000|2024-03-05 21:10:00|342.52|340.52|343|341|344.22|342.22|341.54|339.54|0
1709673300000|2024-03-05 21:15:00|343.1|340.9|341.88|339.68|343.59|341.39|341.64|339.44|0
1709673600000|2024-03-05 21:20:00|342.13|339.93|342.86|340.66|342.86|340.66|342.12|339.92|0
1709673900000|2024-03-05 21:25:00|343.1|340.9|342.37|340.17|343.34|341.14|342.37|340.17|0
1709674200000|2024-03-05 21:30:00|342.12|339.92|341.63|339.43|342.12|339.92|341.63|339.43|0
1709674500000|2024-03-05 21:35:00|341.88|339.68|342.85|340.65|342.85|340.65|341.87|339.67|0
1709674800000|2024-03-05 21:40:00|342.61|340.41|342.6|340.4|342.85|340.65|341.87|339.67|0
1709675100000|2024-03-05 21:45:00|342.85|340.65|343.33|341.13|343.45|341.25|342.6|340.4|0
1709675400000|2024-03-05 21:50:00|343.58|341.38|343.82|341.62|344.31|342.11|343.33|341.13|0
1709675700000|2024-03-05 21:55:00|344.07|341.87|344.42|342.22|344.42|342.22|344.06|341.86|0
1709676000000|2024-03-05 22:00:00|343.87|341.67|343.7|341.5|344.12|341.92|343.7|341.5|0
1709676300000|2024-03-05 22:05:00|343.91|341.71|343.8|341.6|343.97|341.77|343.8|341.6|0
1709676600000|2024-03-05 22:10:00|343.9|341.7|344.19|341.99|344.19|341.99|343.73|341.53|0
1709676900000|2024-03-05 22:15:00|344.22|342.02|343.97|341.77|344.4|342.2|343.86|341.66|0
1709677200000|2024-03-05 22:20:00|343.9|341.7|344.18|341.98|344.22|342.02|343.9|341.7|0
1709677500000|2024-03-05 22:25:00|344.14|341.94|344.5|342.3|344.76|342.56|344.14|341.94|0
1709677800000|2024-03-05 22:30:00|344.43|342.23|344.75|342.55|344.75|342.55|344.29|342.09|0
1709678100000|2024-03-05 22:35:00|344.57|342.37|344.24|342.04|344.68|342.48|344.22|342.02|0
1709678400000|2024-03-05 22:40:00|344.28|342.08|344.46|342.26|344.6|342.4|344.21|342.01|0
1709678700000|2024-03-05 22:45:00|344.39|342.19|344.46|342.26|344.93|342.73|344.39|342.19|0
1709679000000|2024-03-05 22:50:00|344.32|342.12|344.53|342.33|344.56|342.36|344.32|342.12|0
1709679300000|2024-03-05 22:55:00|344.17|341.97|344.64|342.44|344.64|342.44|344.1|341.9|0
1709679600000|2024-03-05 23:00:00|343.67|341.47|340.74|338.54|343.67|341.47|340.74|338.54|0
1709679900000|2024-03-05 23:05:00|340.87|338.67|340.87|338.67|340.87|338.67|339.89|337.69|0
1709680200000|2024-03-05 23:10:00|341.11|338.91|340.62|338.42|342.57|340.37|339.89|337.69|0
1709680500000|2024-03-05 23:15:00|340.38|338.18|341.35|339.15|341.35|339.15|339.89|337.69|0
1709680800000|2024-03-05 23:20:00|341.59|339.39|341.35|339.15|342.08|339.88|340.86|338.66|0
1709681100000|2024-03-05 23:25:00|341.1|338.9|341.59|339.39|341.59|339.39|340.61|338.41|0
1709681400000|2024-03-05 23:30:00|341.83|339.63|340.61|338.41|342.08|339.88|338.91|336.71|0
1709681700000|2024-03-05 23:35:00|340.49|338.29|340.85|338.65|342.08|339.88|340.37|338.17|0
1709682000000|2024-03-05 23:40:00|340.61|338.41|341.58|339.38|341.59|339.39|340.61|338.41|0
1709682300000|2024-03-05 23:45:00|341.34|339.14|340.85|338.65|341.83|339.63|340.12|337.92|0
1709682600000|2024-03-05 23:50:00|341.09|338.89|340.85|338.65|341.34|339.14|340.85|338.65|0
1709682900000|2024-03-05 23:55:00|341.09|338.89|340.72|338.52|341.09|338.89|340.12|337.92|0
1709683200000|2024-03-06 00:00:00|340.85|338.65|339.14|336.94|340.85|338.65|339.14|336.94|0
1709683500000|2024-03-06 00:05:00|339.38|337.18|339.62|337.42|340.36|338.16|339.14|336.94|0
1709683800000|2024-03-06 00:10:00|339.14|336.94|339.62|337.42|339.87|337.67|339.01|336.81|0
1709684100000|2024-03-06 00:15:00|339.38|337.18|338.89|336.69|339.62|337.42|338.89|336.69|0
1709684400000|2024-03-06 00:20:00|338.64|336.44|339.37|337.17|339.37|337.17|338.64|336.44|0
1709684700000|2024-03-06 00:25:00|339.13|336.93|340.35|338.15|340.35|338.15|339.13|336.93|0
1709685000000|2024-03-06 00:30:00|340.47|338.27|340.35|338.15|340.59|338.39|340.1|337.9|0
1709685300000|2024-03-06 00:35:00|340.1|337.9|339.86|337.66|340.1|337.9|339.37|337.17|0
1709685600000|2024-03-06 00:40:00|339.61|337.41|338.63|336.43|339.61|337.41|338.39|336.19|0
1709685900000|2024-03-06 00:45:00|338.88|336.68|337.66|335.46|338.88|336.68|336.93|334.73|0
1709686200000|2024-03-06 00:50:00|337.41|335.21|337.41|335.21|337.66|335.46|336.68|334.48|0
1709686500000|2024-03-06 00:55:00|337.17|334.97|337.17|334.97|337.41|335.21|336.68|334.48|0
1709686800000|2024-03-06 01:00:00|336.92|334.72|338.63|336.43|338.63|336.43|336.43|334.23|0
1709687100000|2024-03-06 01:05:00|338.87|336.67|339.23|337.03|339.6|337.4|338.63|336.43|0
1709687400000|2024-03-06 01:10:00|339.11|336.91|339.6|337.4|339.84|337.64|338.87|336.67|0
1709687700000|2024-03-06 01:15:00|339.5|337.5|340.59|338.59|340.59|338.59|339.26|337.26|0
1709688000000|2024-03-06 01:20:00|340.35|338.35|339.37|337.37|341.32|339.32|339.13|337.13|0
1709688300000|2024-03-06 01:25:00|339.13|337.13|339.86|337.86|340.1|338.1|338.88|336.88|0
1709688600000|2024-03-06 01:30:00|339.61|337.61|339.61|337.61|340.1|338.1|339.37|337.37|0
1709688900000|2024-03-06 01:35:00|339.37|337.37|338.39|336.39|339.37|337.37|336.93|334.93|0
1709689200000|2024-03-06 01:40:00|338.15|336.15|338.14|336.14|338.63|336.63|337.66|335.66|0
1709689500000|2024-03-06 01:45:00|338.39|336.39|338.14|336.14|338.63|336.63|337.9|335.9|0
1709689800000|2024-03-06 01:50:00|338.02|336.02|338.87|336.87|339.12|337.12|337.9|335.9|0
1709690100000|2024-03-06 01:55:00|338.63|336.63|339.11|337.11|339.6|337.6|338.63|336.63|0
1709690400000|2024-03-06 02:00:00|338.87|336.87|339.6|337.6|339.6|337.6|338.62|336.62|0
1709690700000|2024-03-06 02:05:00|339.84|337.84|339.84|337.84|340.09|338.09|339.6|337.6|0
1709691000000|2024-03-06 02:10:00|340.08|338.08|340.33|338.33|340.33|338.33|339.84|337.84|0
1709691300000|2024-03-06 02:15:00|340.57|338.57|340.08|338.08|340.57|338.57|340.08|338.08|0
1709691600000|2024-03-06 02:20:00|339.84|337.84|341.54|339.54|341.79|339.79|339.83|337.83|0
1709691900000|2024-03-06 02:25:00|341.79|339.79|340.81|338.81|341.79|339.79|340.08|338.08|0
1709692200000|2024-03-06 02:30:00|341.05|339.05|341.54|339.54|341.54|339.54|341.05|339.05|0
1709692500000|2024-03-06 02:35:00|341.29|339.29|342.02|340.02|342.02|340.02|341.05|339.05|0
1709692800000|2024-03-06 02:40:00|341.78|339.78|342.27|340.27|342.27|340.27|341.54|339.54|0
1709693100000|2024-03-06 02:45:00|342.02|340.02|341.53|339.53|342.27|340.27|341.53|339.53|0
1709693400000|2024-03-06 02:50:00|341.29|339.29|341.53|339.53|341.89|339.89|341.04|339.04|0
1709693700000|2024-03-06 02:55:00|341.29|339.29|340.55|338.55|341.29|339.29|340.55|338.55|0
1709694000000|2024-03-06 03:00:00|340.8|338.8|340.55|338.55|340.8|338.8|340.31|338.31|0
1709694300000|2024-03-06 03:05:00|340.79|338.79|340.55|338.55|341.04|339.04|340.31|338.31|0
1709694600000|2024-03-06 03:10:00|340.79|338.79|341.03|339.03|341.28|339.28|340.79|338.79|0
1709694900000|2024-03-06 03:15:00|340.91|338.91|340.55|338.55|340.91|338.91|340.06|338.06|0
1709695200000|2024-03-06 03:20:00|340.3|338.3|341.28|339.28|341.28|339.28|340.3|338.3|0
1709695500000|2024-03-06 03:25:00|341.03|339.03|342.49|340.49|342.74|340.74|341.03|339.03|0
1709695800000|2024-03-06 03:30:00|342.74|340.74|342.74|340.74|342.74|340.74|342.37|340.37|0
1709696100000|2024-03-06 03:35:00|342.73|340.73|342.49|340.49|342.73|340.73|342.49|340.49|0
1709696400000|2024-03-06 03:40:00|342.73|340.73|342.73|340.73|342.73|340.73|342.49|340.49|0
1709697000000|2024-03-06 03:50:00|343.22|341.22|344.19|342.19|344.19|342.19|343.22|341.22|0
1709697300000|2024-03-06 03:55:00|344.44|342.44|343.7|341.7|344.44|342.44|343.22|341.22|0
1709697600000|2024-03-06 04:00:00|343.95|341.95|343.95|341.95|344.19|342.19|343.7|341.7|0
1709697900000|2024-03-06 04:05:00|343.7|341.7|343.46|341.46|343.95|341.95|343.21|341.21|0
1709698200000|2024-03-06 04:10:00|343.57|341.57|343.21|341.21|343.57|341.57|342.97|340.97|0
1709698500000|2024-03-06 04:15:00|342.96|340.96|343.45|341.45|343.7|341.7|342.96|340.96|0
1709698800000|2024-03-06 04:20:00|343.7|341.7|342.72|340.72|343.7|341.7|342.72|340.72|0
1709699100000|2024-03-06 04:25:00|342.96|340.96|342.23|340.23|342.96|340.96|342.23|340.23|0
1709699400000|2024-03-06 04:30:00|341.98|339.98|341.98|339.98|342.23|340.23|341.61|339.61|0
1709699700000|2024-03-06 04:35:00|341.85|339.85|342.22|340.22|342.22|340.22|341.74|339.74|0
1709700000000|2024-03-06 04:40:00|342.47|340.47|342.71|340.71|342.71|340.71|342.22|340.22|0
1709700300000|2024-03-06 04:45:00|342.58|340.58|342.71|340.71|342.71|340.71|342.46|340.46|0
1709700600000|2024-03-06 04:50:00|342.95|340.95|343.19|341.19|343.44|341.44|342.95|340.95|0
1709700900000|2024-03-06 04:55:00|342.95|340.95|342.95|340.95|342.95|340.95|342.95|340.95|0
1709701200000|2024-03-06 05:00:00|343.19|341.19|343.68|341.68|343.68|341.68|343.19|341.19|0
1709701500000|2024-03-06 05:05:00|343.44|341.44|343.19|341.19|343.68|341.68|342.94|340.94|0
1709701800000|2024-03-06 05:10:00|342.94|340.94|343.68|341.68|343.92|341.92|342.94|340.94|0
1709702100000|2024-03-06 05:15:00|343.43|341.43|343.19|341.19|343.43|341.43|342.94|340.94|0
1709702400000|2024-03-06 05:20:00|342.94|340.94|342.7|340.7|342.94|340.94|342.7|340.7|0
1709702700000|2024-03-06 05:25:00|342.94|340.94|342.21|340.21|342.94|340.94|342.21|340.21|0
1709703000000|2024-03-06 05:30:00|342.32|340.32|343.18|341.18|343.43|341.43|342.32|340.32|0
1709703300000|2024-03-06 05:35:00|343.42|341.42|343.67|341.67|343.78|341.78|343.42|341.42|0
1709703600000|2024-03-06 05:40:00|343.91|341.91|343.67|341.67|343.91|341.91|343.67|341.67|0
1709703900000|2024-03-06 05:45:00|343.66|341.66|342.69|340.69|343.66|341.66|342.69|340.69|0
1709704200000|2024-03-06 05:50:00|342.93|340.93|342.93|340.93|343.17|341.17|342.68|340.68|0
1709704500000|2024-03-06 05:55:00|342.68|340.68|343.17|341.17|343.17|341.17|342.68|340.68|0
1709704800000|2024-03-06 06:00:00|343.42|341.42|342.68|340.68|343.9|341.9|342.44|340.44|0
1709705100000|2024-03-06 06:05:00|342.44|340.44|342.43|340.43|342.68|340.68|341.7|339.7|0
1709705400000|2024-03-06 06:10:00|342.19|340.19|342.43|340.43|342.68|340.68|341.7|339.7|0
1709705700000|2024-03-06 06:15:00|342.68|340.68|343.16|341.16|343.16|341.16|342.31|340.31|0
1709706000000|2024-03-06 06:20:00|342.92|340.92|342.67|340.67|343.16|341.16|342.43|340.43|0
1709706300000|2024-03-06 06:25:00|342.43|340.43|341.45|339.45|342.67|340.67|341.21|339.21|0
1709706600000|2024-03-06 06:30:00|341.57|339.57|342.43|340.43|342.43|340.43|341.45|339.45|0
1709706900000|2024-03-06 06:35:00|342.67|340.67|342.18|340.18|342.67|340.67|342.18|340.18|0
1709707200000|2024-03-06 06:40:00|342.3|340.3|342.67|340.67|343.16|341.16|342.18|340.18|0
1709707500000|2024-03-06 06:45:00|342.78|340.78|342.42|340.42|343.03|341.03|342.42|340.42|0
1709707800000|2024-03-06 06:50:00|342.66|340.66|342.66|340.66|342.66|340.66|342.18|340.18|0
1709708100000|2024-03-06 06:55:00|342.91|340.91|343.15|341.15|343.15|341.15|342.17|340.17|0
1709708400000|2024-03-06 07:00:00|343.39|341.39|341.93|339.93|343.88|341.88|341.68|339.68|0
1709708700000|2024-03-06 07:05:00|342.17|340.17|342.17|340.17|342.9|340.9|341.92|339.92|0
1709709000000|2024-03-06 07:10:00|342.41|340.41|342.17|340.17|342.41|340.41|341.44|339.44|0
1709709300000|2024-03-06 07:15:00|341.92|339.92|342.9|340.9|342.9|340.9|341.43|339.43|0
1709709600000|2024-03-06 07:20:00|342.65|340.65|342.41|340.41|343.14|341.14|342.41|340.41|0
1709709900000|2024-03-06 07:25:00|342.65|340.65|342.39|340.39|342.9|340.9|342.16|340.16|0
1709710200000|2024-03-06 07:30:00|342.14|340.14|341.41|339.41|342.14|340.14|341.17|339.17|0
1709710500000|2024-03-06 07:35:00|341.53|339.53|342.38|340.38|342.39|340.39|341.16|339.16|0
1709710800000|2024-03-06 07:40:00|342.63|340.63|343.61|341.61|343.72|341.72|342.14|340.14|0
1709711100000|2024-03-06 07:45:00|343.85|341.85|343.6|341.6|345.32|343.32|343.6|341.6|0
1709711400000|2024-03-06 07:50:00|343.36|341.36|344.09|342.09|344.09|342.09|342.62|340.62|0
1709711700000|2024-03-06 07:55:00|343.85|341.85|344.82|342.82|345.31|343.31|343.6|341.6|0
1709712000000|2024-03-06 08:00:00|345.07|343.07|345.8|343.8|346.53|344.53|344.69|342.69|0
1709712300000|2024-03-06 08:05:00|346.04|344.04|348|346|348.49|346.49|346.04|344.04|0
1709712600000|2024-03-06 08:10:00|348.24|346.24|349.47|347.47|349.71|347.71|348|346|0
1709712900000|2024-03-06 08:15:00|349.59|347.59|349.47|347.47|349.71|347.71|348.98|346.98|0
1709713200000|2024-03-06 08:20:00|349.71|347.71|349.58|347.58|349.71|347.71|348.49|346.49|0
1709713500000|2024-03-06 08:25:00|349.46|347.46|350.69|348.69|350.69|348.69|349.22|347.22|0
1709713800000|2024-03-06 08:30:00|350.2|348.2|352.16|350.16|353.38|351.38|350.2|348.2|0
1709714100000|2024-03-06 08:35:00|352.4|350.4|353.25|351.25|353.87|351.87|352.16|350.16|0
1709714400000|2024-03-06 08:40:00|353.38|351.38|352.4|350.4|353.63|351.63|351.17|349.17|0
1709714700000|2024-03-06 08:45:00|352.15|350.15|352.27|350.27|352.89|350.89|351.42|349.42|0
1709715000000|2024-03-06 08:50:00|352.15|350.15|350.43|348.43|352.15|350.15|349.7|347.7|0
1709715300000|2024-03-06 08:55:00|350.68|348.68|351.9|349.9|351.9|349.9|350.43|348.43|0
1709715600000|2024-03-06 09:00:00|352.02|350.02|354.84|352.84|354.85|352.85|351.66|349.66|0
1709715900000|2024-03-06 09:05:00|354.6|352.6|354.11|352.11|354.84|352.84|354.11|352.11|0
1709716200000|2024-03-06 09:10:00|354.35|352.35|354.84|352.84|355.09|353.09|353.86|351.86|0
1709716500000|2024-03-06 09:15:00|355.09|353.09|357.05|355.05|357.79|355.79|354.84|352.84|0
1709716800000|2024-03-06 09:20:00|357.29|355.29|356.56|354.56|357.54|355.54|356.31|354.31|0
1709717100000|2024-03-06 09:25:00|356.31|354.31|356.06|354.06|356.56|354.56|355.08|353.08|0
1709717400000|2024-03-06 09:30:00|355.82|353.82|356.06|354.06|356.8|354.8|355.82|353.82|0
1709717700000|2024-03-06 09:35:00|356.31|354.31|356.67|354.67|357.29|355.29|356.31|354.31|0
1709718000000|2024-03-06 09:40:00|357.04|355.04|356.55|354.55|357.78|355.78|356.55|354.55|0
1709718300000|2024-03-06 09:45:00|356.31|354.31|354.34|352.34|356.55|354.55|354.34|352.34|0
1709718600000|2024-03-06 09:50:00|354.46|352.46|355.57|353.57|355.81|353.81|354.09|352.09|0
1709718900000|2024-03-06 09:55:00|355.68|353.68|356.3|354.3|356.55|354.55|355.32|353.32|0
1709719200000|2024-03-06 10:00:00|356.55|354.55|357.77|355.77|358.26|356.26|356.42|354.42|0
1709719500000|2024-03-06 10:05:00|357.53|355.53|359|357|359|357|357.53|355.53|0
1709719800000|2024-03-06 10:10:00|358.75|356.75|357.63|355.63|358.75|356.75|356.89|354.89|0
1709720100000|2024-03-06 10:15:00|357.5|355.5|357.13|355.13|358.36|356.36|356.64|354.64|0
1709720400000|2024-03-06 10:20:00|357.38|355.38|357.62|355.62|358.6|356.6|356.89|354.89|0
1709720700000|2024-03-06 10:25:00|357.87|355.87|357.62|355.62|358.85|356.85|357.38|355.38|0
1709721000000|2024-03-06 10:30:00|357.38|355.38|358.6|356.6|359.09|357.09|357.38|355.38|0
1709721300000|2024-03-06 10:35:00|358.85|356.85|357.62|355.62|358.85|356.85|357.37|355.37|0
1709721600000|2024-03-06 10:40:00|357.37|355.37|354.67|352.67|357.62|355.62|354.67|352.67|0
1709721900000|2024-03-06 10:45:00|354.92|352.92|355.65|353.65|355.65|353.65|353.81|351.81|0
1709722200000|2024-03-06 10:50:00|355.9|353.9|355.65|353.65|356.88|354.88|355.41|353.41|0
1709722500000|2024-03-06 10:55:00|355.52|353.52|353.93|351.93|355.52|353.52|353.93|351.93|0
1709722800000|2024-03-06 11:00:00|354.18|352.18|355.16|353.16|355.4|353.4|353.69|351.69|0
1709723100000|2024-03-06 11:05:00|354.91|352.91|355.65|353.65|356.14|354.14|354.91|352.91|0
1709723400000|2024-03-06 11:10:00|355.4|353.4|356.74|354.74|356.74|354.74|354.91|352.91|0
1709723700000|2024-03-06 11:15:00|356.63|354.63|356.38|354.38|357.12|355.12|356.38|354.38|0
1709724000000|2024-03-06 11:20:00|356.13|354.13|355.4|353.4|356.87|354.87|354.91|352.91|0
1709724300000|2024-03-06 11:25:00|355.64|353.64|356.62|354.62|356.62|354.62|355.4|353.4|0
1709724600000|2024-03-06 11:30:00|356.74|354.74|355.39|353.39|357.11|355.11|355.15|353.15|0
1709724900000|2024-03-06 11:35:00|355.64|353.64|356.13|354.13|356.37|354.37|355.15|353.15|0
1709725200000|2024-03-06 11:40:00|356|354|354.04|352.04|356.13|354.13|353.92|351.92|0
1709725500000|2024-03-06 11:45:00|353.92|351.92|355.14|353.14|355.39|353.39|353.92|351.92|0
1709725800000|2024-03-06 11:50:00|355.39|353.39|353.67|351.67|356.12|354.12|353.67|351.67|0
1709726100000|2024-03-06 11:55:00|353.92|351.92|354.65|352.65|355.01|353.01|352.93|350.93|0
1709726400000|2024-03-06 12:00:00|354.4|352.4|354.89|352.89|356.48|354.48|353.91|351.91|0
1709726700000|2024-03-06 12:05:00|354.65|352.65|358.82|356.82|358.82|356.82|354.4|352.4|0
1709727000000|2024-03-06 12:10:00|359.06|357.06|359.31|357.31|360.29|358.29|358.33|356.33|0
1709727300000|2024-03-06 12:15:00|359.55|357.55|357.1|355.1|359.8|357.8|356.85|354.85|0
1709727600000|2024-03-06 12:20:00|357.34|355.34|356.6|354.6|357.59|355.59|356.11|354.11|0
1709727900000|2024-03-06 12:25:00|356.36|354.36|357.83|355.83|357.83|355.83|355.87|353.87|0
1709728200000|2024-03-06 12:30:00|358.07|356.07|358.32|356.32|359.3|357.3|357.58|355.58|0
1709728500000|2024-03-06 12:35:00|358.56|356.56|360.04|358.04|360.04|358.04|358.56|356.56|0
1709728800000|2024-03-06 12:40:00|360.28|358.28|360.52|358.52|361.02|359.02|360.28|358.28|0
1709729100000|2024-03-06 12:45:00|360.28|358.28|359.57|357.57|360.52|358.52|359.05|357.05|0
1709729400000|2024-03-06 12:50:00|359.32|357.32|359.81|357.81|360.55|358.55|359.08|357.08|0
1709729700000|2024-03-06 12:55:00|360.06|358.06|360.3|358.3|360.8|358.8|359.81|357.81|0
1709730000000|2024-03-06 13:00:00|359.81|357.81|363|361|363|361|359.81|357.81|0
1709730300000|2024-03-06 13:05:00|363.25|361.25|362.02|360.02|363.25|361.25|360.55|358.55|0
1709730600000|2024-03-06 13:10:00|362.26|360.26|362.51|360.51|363|361|362.02|360.02|0
1709730900000|2024-03-06 13:15:00|362.38|360.38|364.47|362.47|364.97|362.97|362.38|360.38|0
1709731200000|2024-03-06 13:20:00|364.72|362.72|365.21|363.21|365.7|363.7|364.47|362.47|0
1709731500000|2024-03-06 13:25:00|365.08|363.08|363.49|361.49|365.95|363.95|363.24|361.24|0
1709731800000|2024-03-06 13:30:00|360.05|358.05|363.98|361.98|366.19|364.19|359.31|357.31|0
1709732100000|2024-03-06 13:35:00|363.73|361.73|363.98|361.98|365.7|363.7|362.99|360.99|0
1709732400000|2024-03-06 13:40:00|364.22|362.22|365.45|363.45|366.68|364.68|364.22|362.22|0
1709732700000|2024-03-06 13:45:00|365.2|363.2|367.66|365.66|367.66|365.66|363.73|361.73|0
1709733000000|2024-03-06 13:50:00|367.91|365.91|368.15|366.15|368.4|366.4|366.92|364.92|0
1709733300000|2024-03-06 13:55:00|367.91|365.91|368.89|366.89|368.89|366.89|367.91|365.91|0
1709733600000|2024-03-06 14:00:00|368.64|366.64|367.9|365.9|369.13|367.13|366.92|364.92|0
1709733900000|2024-03-06 14:05:00|367.66|365.66|368.15|366.15|369.13|367.13|367.17|365.17|0
1709734200000|2024-03-06 14:10:00|367.9|365.9|367.16|365.16|368.39|366.39|366.43|364.43|0
1709734500000|2024-03-06 14:15:00|367.41|365.41|369.62|367.62|369.87|367.87|367.41|365.41|0
1709734800000|2024-03-06 14:20:00|369.38|367.38|369.62|367.62|370.36|368.36|368.64|366.64|0
1709735100000|2024-03-06 14:25:00|369.37|367.37|371.34|369.34|372.57|370.57|369.13|367.13|0
1709735400000|2024-03-06 14:30:00|371.83|369.83|369.67|367.67|374.05|372.05|369.37|367.37|0
1709735700000|2024-03-06 14:35:00|369.18|367.18|365.14|363.14|370.66|368.66|363.18|361.18|0
1709736000000|2024-03-06 14:40:00|364.65|362.65|367.36|365.36|368.09|366.09|364.65|362.65|0
1709736300000|2024-03-06 14:45:00|367.11|365.11|365.39|363.39|369.08|367.08|364.16|362.16|0
1709736600000|2024-03-06 14:50:00|365.14|363.14|365.7|363.7|366.93|364.93|363.17|361.17|0
1709736900000|2024-03-06 14:55:00|365.45|363.45|364.71|362.71|367.17|365.17|362.25|360.25|0
1709737200000|2024-03-06 15:00:00|361.14|359.14|354.44|352.44|364.96|362.96|354.2|352.2|0
1709737500000|2024-03-06 15:05:00|354.2|352.2|354.2|352.2|357.38|355.38|350.28|348.28|0
1709737800000|2024-03-06 15:10:00|354.44|352.44|357.14|355.14|358.61|356.61|353.95|351.95|0
1709738100000|2024-03-06 15:15:00|356.89|354.89|359.83|357.83|362.9|360.9|356.89|354.89|0
1709738400000|2024-03-06 15:20:00|360.08|358.08|360.57|358.57|363.52|361.52|359.83|357.83|0
1709738700000|2024-03-06 15:25:00|360.81|358.81|359.34|357.34|360.81|358.81|356.64|354.64|0
1709739000000|2024-03-06 15:30:00|359.09|357.09|364.99|362.99|365.23|363.23|356.64|354.64|0
1709739300000|2024-03-06 15:35:00|365.23|363.23|362.4|360.4|365.48|363.48|362.04|360.04|0
1709739600000|2024-03-06 15:40:00|362.77|360.77|362.04|360.04|363.76|361.76|360.32|358.32|0
1709739900000|2024-03-06 15:45:00|362.28|360.28|364.72|362.72|365.21|363.21|361.54|359.54|0
1709740200000|2024-03-06 15:50:00|364.48|362.48|368.41|366.41|369.27|367.27|363.99|361.99|0
1709740500000|2024-03-06 15:55:00|368.66|366.66|370.13|368.13|371.36|369.36|368.66|366.66|0
1709740800000|2024-03-06 16:00:00|370.62|368.62|371.95|369.95|376.78|374.78|370.62|368.62|0
1709741100000|2024-03-06 16:05:00|371.71|369.71|374.17|372.17|374.66|372.66|371.71|369.71|0
1709741400000|2024-03-06 16:10:00|374.41|372.41|375.89|373.89|376.63|374.63|374.41|372.41|0
1709741700000|2024-03-06 16:15:00|376.13|374.13|377.12|375.12|377.61|375.61|375.64|373.64|0
1709742000000|2024-03-06 16:20:00|377.36|375.36|376.4|374.4|377.61|375.61|374.95|372.95|0
1709742300000|2024-03-06 16:25:00|375.9|373.9|379.1|377.1|379.35|377.35|375.41|373.41|0
1709742600000|2024-03-06 16:30:00|379.35|377.35|373.19|371.19|379.35|377.35|370.98|368.98|0
1709742900000|2024-03-06 16:35:00|373.44|371.44|377.49|375.49|377.87|375.87|372.82|370.82|0
1709743200000|2024-03-06 16:40:00|377.38|375.38|377.62|375.62|379.1|377.1|376.14|374.14|0
1709743500000|2024-03-06 16:45:00|377.13|375.13|377.87|375.87|378.36|376.36|376.39|374.39|0
1709743800000|2024-03-06 16:50:00|377.98|375.98|380.62|378.62|381.61|379.61|377.98|375.98|0
1709744100000|2024-03-06 16:55:00|380.87|378.87|377.94|375.94|381.85|379.85|377.94|375.94|0
1709744400000|2024-03-06 17:00:00|378.44|376.44|379.42|377.42|380.4|378.4|377.2|375.2|0
1709744700000|2024-03-06 17:05:00|379.66|377.66|380.65|378.65|381.88|379.88|376.96|374.96|0
1709745000000|2024-03-06 17:10:00|380.4|378.4|384.83|382.83|384.83|382.83|380.4|378.4|0
1709745300000|2024-03-06 17:15:00|384.34|382.34|382.86|380.86|385.08|383.08|382.37|380.37|0
1709745600000|2024-03-06 17:20:00|383.11|381.11|383.11|381.11|383.85|381.85|382.37|380.37|0
1709745900000|2024-03-06 17:25:00|383.35|381.35|383.35|381.35|384.83|382.83|382.61|380.61|0
1709746200000|2024-03-06 17:30:00|383.47|381.47|383.35|381.35|386.31|384.31|383.1|381.1|0
1709746500000|2024-03-06 17:35:00|383.6|381.6|383.1|381.1|384.58|382.58|382.86|380.86|0
1709746800000|2024-03-06 17:40:00|383.35|381.35|382.12|380.12|383.59|381.59|380.64|378.64|0
1709747100000|2024-03-06 17:45:00|382.36|380.36|379.65|377.65|382.36|380.36|378.91|376.91|0
1709747400000|2024-03-06 17:50:00|379.9|377.9|377.68|375.68|381.87|379.87|376.94|374.94|0
1709747700000|2024-03-06 17:55:00|377.44|375.44|379.16|377.16|379.4|377.4|376.45|374.45|0
1709748000000|2024-03-06 18:00:00|378.91|376.91|380.63|378.63|380.63|378.63|377.93|375.93|0
1709748300000|2024-03-06 18:05:00|380.39|378.39|378.17|376.17|380.39|378.39|376.69|374.69|0
1709748600000|2024-03-06 18:10:00|377.92|375.92|379.64|377.64|379.64|377.64|377.18|375.18|0
1709748900000|2024-03-06 18:15:00|379.4|377.4|381.86|379.86|382.11|380.11|378.91|376.91|0
1709749200000|2024-03-06 18:20:00|382.35|380.35|383.58|381.58|384.08|382.08|381.86|379.86|0
1709749500000|2024-03-06 18:25:00|384.57|382.57|384.32|382.32|385.06|383.06|383.45|381.45|0
1709749800000|2024-03-06 18:30:00|384.57|382.57|370.17|368.17|384.81|382.81|366.12|364.12|0
1709750100000|2024-03-06 18:35:00|369.43|367.43|371.4|369.4|371.4|369.4|360.59|358.59|0
1709750400000|2024-03-06 18:40:00|371.89|369.89|376.81|374.81|377.06|375.06|371.4|369.4|0
1709750700000|2024-03-06 18:45:00|377.06|375.06|361.26|359.26|377.55|375.55|359.6|357.6|0
1709751000000|2024-03-06 18:50:00|358.32|356.32|361.71|359.71|365.18|363.18|358.07|356.07|0
1709751300000|2024-03-06 18:55:00|361.95|359.95|367.84|365.84|369.31|367.31|360.97|358.97|0
1709751600000|2024-03-06 19:00:00|366.86|364.86|360.97|358.97|366.86|364.86|358.76|356.76|0
1709751900000|2024-03-06 19:05:00|360.23|358.23|367.1|365.1|369.8|367.8|360.23|358.23|0
1709752200000|2024-03-06 19:10:00|366.36|364.36|359.25|357.25|367.34|365.34|357.05|355.05|0
1709752500000|2024-03-06 19:15:00|357.78|355.78|359.5|357.5|360.97|358.97|351.67|349.67|0
1709752800000|2024-03-06 19:20:00|359.01|357.01|363.41|361.41|364.88|362.88|359.01|357.01|0
1709753100000|2024-03-06 19:25:00|363.65|361.65|367.09|365.09|368.56|366.56|359.97|357.97|0
1709753400000|2024-03-06 19:30:00|367.33|365.33|363.16|361.16|369.3|367.3|360.22|358.22|0
1709753700000|2024-03-06 19:35:00|362.91|360.91|361.93|359.93|364.14|362.14|359.48|357.48|0
1709754000000|2024-03-06 19:40:00|361.44|359.44|362.91|360.91|365.36|363.36|359.23|357.23|0
1709754300000|2024-03-06 19:45:00|362.66|360.66|359.48|357.48|362.66|360.66|354.58|352.58|0
1709754600000|2024-03-06 19:50:00|359.23|357.23|362.91|360.91|364.38|362.38|358.74|356.74|0
1709754900000|2024-03-06 19:55:00|363.15|361.15|358.25|356.25|363.4|361.4|353.84|351.84|0
1709755200000|2024-03-06 20:00:00|357.76|355.76|360.45|358.45|360.7|358.7|354.33|352.33|0
1709755500000|2024-03-06 20:05:00|360.21|358.21|360.2|358.2|363.64|361.64|358.49|356.49|0
1709755800000|2024-03-06 20:10:00|359.71|357.71|353.59|351.59|362.65|360.65|352.61|350.61|0
1709756100000|2024-03-06 20:15:00|354.32|352.32|357.51|355.51|361.3|359.3|354.32|352.32|0
1709756400000|2024-03-06 20:20:00|358|356|353.02|351.02|358.24|356.24|351.79|349.79|0
1709756700000|2024-03-06 20:25:00|352.89|350.89|357.43|355.43|358.16|356.16|352.53|350.53|0
1709757000000|2024-03-06 20:30:00|357.67|355.67|353.99|351.99|358.65|356.65|353.5|351.5|0
1709757300000|2024-03-06 20:35:00|353.75|351.75|359.63|357.63|360.61|358.61|351.79|349.79|0
1709757600000|2024-03-06 20:40:00|360.12|358.12|361.56|359.56|363.31|361.31|359.14|357.14|0
1709757900000|2024-03-06 20:45:00|362.29|360.29|366.71|364.71|368.43|366.43|360.57|358.57|0
1709758200000|2024-03-06 20:50:00|366.96|364.96|365.24|363.24|366.96|364.96|358.36|356.36|0
1709758500000|2024-03-06 20:55:00|365.48|363.48|363.76|361.76|367.94|365.94|362.53|360.53|0
1709758800000|2024-03-06 21:00:00|364.74|362.74|363.76|361.76|366.22|364.22|363.76|361.76|0
1709759100000|2024-03-06 21:05:00|364.01|362.01|364.5|362.5|365.73|363.73|364.01|362.01|0
1709759400000|2024-03-06 21:10:00|364.25|362.25|364.74|362.74|365.48|363.48|364.25|362.25|0
1709759700000|2024-03-06 21:15:00|364.84|362.64|365.45|363.25|365.58|363.38|364.59|362.39|0
1709760000000|2024-03-06 21:20:00|365.33|363.13|366.07|363.87|366.07|363.87|365.33|363.13|0
1709760300000|2024-03-06 21:25:00|365.82|363.62|365.08|362.88|366.07|363.87|365.08|362.88|0
1709760600000|2024-03-06 21:30:00|365.33|363.13|366.55|364.35|366.55|364.35|365.33|363.13|0
1709760900000|2024-03-06 21:35:00|366.31|364.11|367.54|365.34|367.54|365.34|366.31|364.11|0
1709761200000|2024-03-06 21:40:00|367.41|365.21|367.53|365.33|367.78|365.58|367.41|365.21|0
1709761500000|2024-03-06 21:45:00|367.29|365.09|365.81|363.61|367.78|365.58|365.32|363.12|0
1709761800000|2024-03-06 21:50:00|366.06|363.86|365.07|362.87|366.06|363.86|365.07|362.87|0
1709762100000|2024-03-06 21:55:00|365.19|362.99|365.44|363.24|365.56|363.36|364.83|362.63|0
1709762400000|2024-03-06 22:00:00|365.5|363.3|365.57|363.37|366.11|363.91|365.5|363.3|0
1709762700000|2024-03-06 22:05:00|365.5|363.3|365.32|363.12|365.5|363.3|365.14|362.94|0
1709763000000|2024-03-06 22:10:00|364.64|362.44|365|362.8|365.25|363.05|364.64|362.44|0
1709763300000|2024-03-06 22:15:00|364.92|362.72|365.07|362.87|365.11|362.91|364.81|362.61|0
1709763600000|2024-03-06 22:20:00|365.06|362.86|365.1|362.9|365.24|363.04|365.06|362.86|0
1709763900000|2024-03-06 22:25:00|365.24|363.04|365.02|362.82|365.24|363.04|364.99|362.79|0
1709764200000|2024-03-06 22:30:00|365.21|363.01|365.53|363.33|365.6|363.4|365.21|363.01|0
1709764500000|2024-03-06 22:35:00|365.56|363.36|365.6|363.4|365.6|363.4|365.42|363.22|0
1709764800000|2024-03-06 22:40:00|365.67|363.47|365.82|363.62|365.89|363.69|365.67|363.47|0
1709765100000|2024-03-06 22:45:00|365.92|363.72|365.45|363.25|365.92|363.72|365.45|363.25|0
1709765400000|2024-03-06 22:50:00|365.53|363.33|365.74|363.54|365.74|363.54|365.49|363.29|0
1709765700000|2024-03-06 22:55:00|365.6|363.4|365.59|363.39|365.77|363.57|365.53|363.33|0
1709766000000|2024-03-06 23:00:00|365.91|363.71|364.56|362.36|366.4|364.2|363.82|361.62|0
1709766300000|2024-03-06 23:05:00|364.31|362.11|365.54|363.34|365.54|363.34|364.31|362.11|0
1709766600000|2024-03-06 23:10:00|365.79|363.59|364.56|362.36|365.79|363.59|364.56|362.36|0
1709766900000|2024-03-06 23:15:00|364.31|362.11|363.69|361.49|365.29|363.09|363.69|361.49|0
1709767200000|2024-03-06 23:20:00|363.57|361.37|364.06|361.86|364.06|361.86|362.84|360.64|0
1709767500000|2024-03-06 23:25:00|364.31|362.11|364.92|362.72|365.05|362.85|364.18|361.98|0
1709767800000|2024-03-06 23:30:00|364.8|362.6|364.06|361.86|364.8|362.6|364.06|361.86|0
1709768100000|2024-03-06 23:35:00|363.93|361.73|363.08|360.88|364.06|361.86|363.08|360.88|0
1709768400000|2024-03-06 23:40:00|362.83|360.63|362.95|360.75|363.32|361.12|362.45|360.25|0
1709768700000|2024-03-06 23:45:00|362.83|360.63|362.83|360.63|363.32|361.12|362.83|360.63|0
1709769000000|2024-03-06 23:50:00|363.07|360.87|362.94|360.74|363.56|361.36|362.83|360.63|0
1709769300000|2024-03-06 23:55:00|362.82|360.62|360.86|358.66|362.82|360.62|360.86|358.66|0
1709769600000|2024-03-07 00:00:00|360.73|358.53|362.82|360.62|362.82|360.62|360.61|358.41|0
1709769900000|2024-03-07 00:05:00|362.94|360.74|362.33|360.13|363.07|360.87|361.84|359.64|0
1709770200000|2024-03-07 00:10:00|362.08|359.88|360.85|358.65|362.08|359.88|360.85|358.65|0
1709770500000|2024-03-07 00:15:00|360.73|358.53|359.99|357.79|361.1|358.9|359.87|357.67|0
1709770800000|2024-03-07 00:20:00|360.11|357.91|357.66|355.46|360.11|357.91|357.66|355.46|0
1709771100000|2024-03-07 00:25:00|357.17|354.97|356.67|354.47|357.9|355.7|356.43|354.23|0
1709771400000|2024-03-07 00:30:00|356.43|354.23|356.18|353.98|356.43|354.23|354.47|352.27|0
1709771700000|2024-03-07 00:35:00|356.43|354.23|355.93|353.73|356.67|354.47|355.56|353.36|0
1709772000000|2024-03-07 00:40:00|356.18|353.98|354.71|352.51|356.18|353.98|354.46|352.26|0
1709772300000|2024-03-07 00:45:00|354.22|352.02|353.72|351.52|355.44|353.24|352.99|350.79|0
1709772600000|2024-03-07 00:50:00|353.48|351.28|355.44|353.24|355.93|353.73|353.48|351.28|0
1709772900000|2024-03-07 00:55:00|355.68|353.48|355.68|353.48|355.93|353.73|354.95|352.75|0
1709773200000|2024-03-07 01:00:00|355.44|353.24|351.02|348.82|355.44|353.24|350.78|348.58|0
1709773500000|2024-03-07 01:05:00|350.29|348.09|350.77|348.57|351.38|349.18|347.59|345.39|0
1709773800000|2024-03-07 01:10:00|350.04|347.84|353.47|351.27|353.47|351.27|349.55|347.35|0
1709774100000|2024-03-07 01:15:00|353.37|351.37|355.58|353.58|355.58|353.58|353.12|351.12|0
1709774400000|2024-03-07 01:20:00|355.33|353.33|354.84|352.84|355.82|353.82|354.35|352.35|0
1709774700000|2024-03-07 01:25:00|355.08|353.08|355.45|353.45|356.19|354.19|355.08|353.08|0
1709775000000|2024-03-07 01:30:00|355.7|353.7|355.21|353.21|356.43|354.43|354.84|352.84|0
1709775300000|2024-03-07 01:35:00|354.96|352.96|353|351|354.96|352.96|351.29|349.29|0
1709775600000|2024-03-07 01:40:00|352.76|350.76|352.76|350.76|353.24|351.24|352.02|350.02|0
1709775900000|2024-03-07 01:45:00|352.75|350.75|351.4|349.4|353|351|351.04|349.04|0
1709776200000|2024-03-07 01:50:00|351.53|349.53|349.44|347.44|352.75|350.75|349.33|347.33|0
1709776500000|2024-03-07 01:55:00|349.32|347.32|347.86|345.86|350.06|348.06|347.61|345.61|0
1709776800000|2024-03-07 02:00:00|348.1|346.1|349.08|347.08|350.06|348.06|348.1|346.1|0
1709777100000|2024-03-07 02:05:00|349.32|347.32|347.85|345.85|349.57|347.57|347.85|345.85|0
1709777400000|2024-03-07 02:10:00|347.61|345.61|347.85|345.85|349.07|347.07|346.63|344.63|0
1709777700000|2024-03-07 02:15:00|348.34|346.34|348.58|346.58|348.94|346.94|347.85|345.85|0
1709778000000|2024-03-07 02:20:00|348.34|346.34|344.42|342.42|348.58|346.58|344.18|342.18|0
1709778300000|2024-03-07 02:25:00|344.18|342.18|345.16|343.16|346.38|344.38|344.18|342.18|0
1709778600000|2024-03-07 02:30:00|345.27|343.27|345.4|343.4|346.38|344.38|345.15|343.15|0
1709778900000|2024-03-07 02:35:00|345.64|343.64|345.76|343.76|346.62|344.62|345.15|343.15|0
1709779200000|2024-03-07 02:40:00|345.88|343.88|346.13|344.13|346.62|344.62|345.64|343.64|0
1709779500000|2024-03-07 02:45:00|346.37|344.37|346.86|344.86|347.35|345.35|346.13|344.13|0
1709779800000|2024-03-07 02:50:00|347.1|345.1|347.1|345.1|347.84|345.84|346.86|344.86|0
1709780100000|2024-03-07 02:55:00|347.35|345.35|347.59|345.59|347.71|345.71|346.85|344.85|0
1709780400000|2024-03-07 03:00:00|347.83|345.83|347.1|345.1|348.32|346.32|346.73|344.73|0
1709780700000|2024-03-07 03:05:00|347.34|345.34|347.1|345.1|348.08|346.08|346.85|344.85|0
1709781000000|2024-03-07 03:10:00|347.34|345.34|348.81|346.81|348.81|346.81|347.34|345.34|0
1709781300000|2024-03-07 03:15:00|348.56|346.56|348.8|346.8|349.29|347.29|348.32|346.32|0
1709781600000|2024-03-07 03:20:00|348.56|346.56|346.84|344.84|348.56|346.56|346.6|344.6|0
1709781900000|2024-03-07 03:25:00|346.96|344.96|347.58|345.58|347.94|345.94|346.96|344.96|0
1709782200000|2024-03-07 03:30:00|348.07|346.07|348.55|346.55|348.8|346.8|347.82|345.82|0
1709782500000|2024-03-07 03:35:00|348.31|346.31|348.55|346.55|348.55|346.55|347.57|345.57|0
1709782800000|2024-03-07 03:40:00|348.8|346.8|350.02|348.02|350.26|348.26|348.67|346.67|0
1709783100000|2024-03-07 03:45:00|349.77|347.77|350.02|348.02|350.02|348.02|349.04|347.04|0
1709783400000|2024-03-07 03:50:00|350.26|348.26|351.24|349.24|351.73|349.73|350.26|348.26|0
1709783700000|2024-03-07 03:55:00|351.48|349.48|352.46|350.46|352.95|350.95|351.36|349.36|0
1709784000000|2024-03-07 04:00:00|352.71|350.71|351.97|349.97|353.44|351.44|351.72|349.72|0
1709784300000|2024-03-07 04:05:00|351.72|349.72|350.5|348.5|351.72|349.72|350.5|348.5|0
1709784600000|2024-03-07 04:10:00|350.25|348.25|350.5|348.5|350.74|348.74|350.01|348.01|0
1709784900000|2024-03-07 04:15:00|350.74|348.74|351.47|349.47|351.59|349.59|350.74|348.74|0
1709785200000|2024-03-07 04:20:00|351.23|349.23|351.96|349.96|351.96|349.96|350.98|348.98|0
1709785500000|2024-03-07 04:25:00|351.72|349.72|352.7|350.7|352.7|350.7|351.47|349.47|0
1709785800000|2024-03-07 04:30:00|352.94|350.94|352.45|350.45|353.19|351.19|352.2|350.2|0
1709786100000|2024-03-07 04:35:00|352.2|350.2|352.2|350.2|352.45|350.45|351.59|349.59|0
1709786400000|2024-03-07 04:40:00|352.45|350.45|353.18|351.18|353.43|351.43|352.45|350.45|0
1709786700000|2024-03-07 04:45:00|353.3|351.3|353.42|351.42|353.67|351.67|352.93|350.93|0
1709787000000|2024-03-07 04:50:00|353.67|351.67|353.42|351.42|353.91|351.91|353.42|351.42|0
1709787300000|2024-03-07 04:55:00|353.54|351.54|353.18|351.18|353.67|351.67|353.18|351.18|0
1709787600000|2024-03-07 05:00:00|353.42|351.42|353.91|351.91|354.4|352.4|353.42|351.42|0
1709787900000|2024-03-07 05:05:00|353.66|351.66|354.15|352.15|354.89|352.89|353.42|351.42|0
1709788200000|2024-03-07 05:10:00|353.91|351.91|355.62|353.62|355.62|353.62|353.91|351.91|0
1709788500000|2024-03-07 05:15:00|355.49|353.49|355.87|353.87|355.87|353.87|355.13|353.13|0
1709788800000|2024-03-07 05:20:00|355.62|353.62|355.62|353.62|356.6|354.6|355.37|353.37|0
1709789100000|2024-03-07 05:25:00|355.37|353.37|355.13|353.13|355.62|353.62|355.13|353.13|0
1709789400000|2024-03-07 05:30:00|354.88|352.88|354.14|352.14|355.37|353.37|354.14|352.14|0
1709789700000|2024-03-07 05:35:00|354.39|352.39|353.77|351.77|354.39|352.39|352.92|350.92|0
1709790000000|2024-03-07 05:40:00|353.65|351.65|353.89|351.89|354.63|352.63|353.65|351.65|0
1709790300000|2024-03-07 05:45:00|354.14|352.14|354.38|352.38|354.38|352.38|353.65|351.65|0
1709790600000|2024-03-07 05:50:00|354.5|352.5|354.14|352.14|354.87|352.87|353.52|351.52|0
1709790900000|2024-03-07 05:55:00|354.38|352.38|354.38|352.38|355.36|353.36|354.38|352.38|0
1709791200000|2024-03-07 06:00:00|354.13|352.13|355.11|353.11|355.36|353.36|353.64|351.64|0
1709791500000|2024-03-07 06:05:00|354.87|352.87|355.11|353.11|355.6|353.6|354.87|352.87|0
1709791800000|2024-03-07 06:10:00|354.87|352.87|354.62|352.62|354.87|352.87|353.39|351.39|0
1709792100000|2024-03-07 06:15:00|354.49|352.49|354.49|352.49|354.74|352.74|354.13|352.13|0
1709792400000|2024-03-07 06:20:00|354.74|352.74|356.45|354.45|356.45|354.45|354.62|352.62|0
1709792700000|2024-03-07 06:25:00|356.7|354.7|356.82|354.82|357.07|355.07|356.09|354.09|0
1709793000000|2024-03-07 06:30:00|357.07|355.07|356.82|354.82|357.31|355.31|356.58|354.58|0
1709793300000|2024-03-07 06:35:00|357.07|355.07|356.33|354.33|357.07|355.07|356.08|354.08|0
1709793600000|2024-03-07 06:40:00|356.57|354.57|354.86|352.86|356.82|354.82|354.73|352.73|0
1709793900000|2024-03-07 06:45:00|354.61|352.61|354.12|352.12|354.85|352.85|353.63|351.63|0
1709794200000|2024-03-07 06:50:00|353.87|351.87|350.68|348.68|354.12|352.12|350.68|348.68|0
1709794500000|2024-03-07 06:55:00|350.93|348.93|350.93|348.93|352.15|350.15|350.19|348.19|0
1709794800000|2024-03-07 07:00:00|350.68|348.68|349.46|347.46|351.66|349.66|349.21|347.21|0
1709795100000|2024-03-07 07:05:00|349.33|347.33|348.96|346.96|349.94|347.94|348.72|346.72|0
1709795400000|2024-03-07 07:10:00|348.72|346.72|348.47|346.47|349.21|347.21|347.98|345.98|0
1709795700000|2024-03-07 07:15:00|348.23|346.23|347.61|345.61|348.23|346.23|346.76|344.76|0
1709796000000|2024-03-07 07:20:00|347.49|345.49|347.73|345.73|347.74|345.74|346.75|344.75|0
1709796300000|2024-03-07 07:25:00|347.36|345.36|346.02|344.02|347.49|345.49|346.02|344.02|0
1709796600000|2024-03-07 07:30:00|346.26|344.26|347|345|347.49|345.49|346.14|344.14|0
1709796900000|2024-03-07 07:35:00|347.24|345.24|346.99|344.99|348.22|346.22|345.53|343.53|0
1709797200000|2024-03-07 07:40:00|346.87|344.87|347.42|345.42|348.22|346.22|346.75|344.75|0
1709797500000|2024-03-07 07:45:00|346.93|344.93|347.42|345.42|347.42|345.42|346.93|344.93|0
1709797800000|2024-03-07 07:50:00|347.54|345.54|348.15|346.15|348.64|346.64|347.42|345.42|0
1709798100000|2024-03-07 07:55:00|348.4|346.4|345.46|343.46|348.64|346.64|345.46|343.46|0
1709798400000|2024-03-07 08:00:00|345.21|343.21|347.9|345.9|348.27|346.27|345.21|343.21|0
1709798700000|2024-03-07 08:05:00|348.15|346.15|345.94|343.94|349.87|347.87|345.7|343.7|0
1709799000000|2024-03-07 08:10:00|345.45|343.45|343.25|341.25|345.45|343.45|339.33|337.33|0
1709799300000|2024-03-07 08:15:00|343.74|341.74|344.71|342.71|346.43|344.43|343.36|341.36|0
1709799600000|2024-03-07 08:20:00|344.96|342.96|348.39|346.39|348.88|346.88|344.71|342.71|0
1709799900000|2024-03-07 08:25:00|348.51|346.51|349.65|347.65|350.75|348.75|348.14|346.14|0
1709800200000|2024-03-07 08:30:00|349.89|347.89|349.76|347.76|350.38|348.38|349.4|347.4|0
1709800500000|2024-03-07 08:35:00|349.65|347.65|350.62|348.62|351.85|349.85|349.52|347.52|0
1709800800000|2024-03-07 08:40:00|350.87|348.87|350.38|348.38|350.87|348.87|349.03|347.03|0
1709801100000|2024-03-07 08:45:00|350.13|348.13|350.74|348.74|351.36|349.36|349.89|347.89|0
1709801400000|2024-03-07 08:50:00|350.62|348.62|350.68|348.68|351.17|349.17|349.94|347.94|0
1709801700000|2024-03-07 08:55:00|350.92|348.92|351.41|349.41|351.41|349.41|349.21|347.21|0
1709802000000|2024-03-07 09:00:00|351.17|349.17|354.11|352.11|354.84|352.84|350.18|348.18|0
1709802300000|2024-03-07 09:05:00|354.35|352.35|353.98|351.98|354.84|352.84|353.86|351.86|0
1709802600000|2024-03-07 09:10:00|353.61|351.61|354.59|352.59|355.58|353.58|353.37|351.37|0
1709802900000|2024-03-07 09:15:00|355.08|353.08|356.8|354.8|357.78|355.78|355.08|353.08|0
1709803200000|2024-03-07 09:20:00|357.05|355.05|359.37|357.37|360.24|358.24|357.05|355.05|0
1709803500000|2024-03-07 09:25:00|359.5|357.5|362.45|360.45|362.94|360.94|359.25|357.25|0
1709803800000|2024-03-07 09:30:00|362.69|360.69|361.46|359.46|363.43|361.43|361.22|359.22|0
1709804100000|2024-03-07 09:35:00|361.34|359.34|362.69|360.69|363.43|361.43|361.22|359.22|0
1709804400000|2024-03-07 09:40:00|362.44|360.44|363.43|361.43|363.67|361.67|362.2|360.2|0
1709804700000|2024-03-07 09:45:00|362.93|360.93|361.7|359.7|363.43|361.43|361.7|359.7|0
1709805000000|2024-03-07 09:50:00|361.82|359.82|363.46|361.46|364.65|362.65|361.82|359.82|0
1709805300000|2024-03-07 09:55:00|363.21|361.21|364.19|362.19|364.19|362.19|363.21|361.21|0
1709805600000|2024-03-07 10:00:00|364.44|362.44|365.67|363.67|365.91|363.91|364.44|362.44|0
1709805900000|2024-03-07 10:05:00|365.66|363.66|366.89|364.89|367.63|365.63|365.66|363.66|0
1709806200000|2024-03-07 10:10:00|366.77|364.77|369.11|367.11|369.6|367.6|366.65|364.65|0
1709806500000|2024-03-07 10:15:00|369.35|367.35|370.09|368.09|370.34|368.34|368.12|366.12|0
1709806800000|2024-03-07 10:20:00|369.84|367.84|370.21|368.21|370.58|368.58|369.22|367.22|0
1709807100000|2024-03-07 10:25:00|369.71|367.71|369.96|367.96|369.96|367.96|368.49|366.49|0
1709807400000|2024-03-07 10:30:00|370.08|368.08|369.96|367.96|370.94|368.94|369.71|367.71|0
1709807700000|2024-03-07 10:35:00|370.45|368.45|371.43|369.43|371.43|369.43|370.2|368.2|0
1709808000000|2024-03-07 10:40:00|371.06|369.06|373.4|371.4|373.64|371.64|370.94|368.94|0
1709808300000|2024-03-07 10:45:00|373.64|371.64|373.51|371.51|375.37|373.37|373.15|371.15|0
1709808600000|2024-03-07 10:50:00|373.89|371.89|374.13|372.13|374.5|372.5|373.15|371.15|0
1709808900000|2024-03-07 10:55:00|374.38|372.38|375.12|373.12|375.36|373.36|374.13|372.13|0
1709809200000|2024-03-07 11:00:00|375.23|373.23|375.12|373.12|375.36|373.36|373.89|371.89|0
1709809500000|2024-03-07 11:05:00|375.23|373.23|375.36|373.36|375.85|373.85|374.62|372.62|0
1709809800000|2024-03-07 11:10:00|375.61|373.61|374.37|372.37|375.85|373.85|374.13|372.13|0
1709810100000|2024-03-07 11:15:00|374.13|372.13|371.91|369.91|374.37|372.37|371.67|369.67|0
1709810400000|2024-03-07 11:20:00|371.67|369.67|371.91|369.91|372.4|370.4|371.42|369.42|0
1709810700000|2024-03-07 11:25:00|372.03|370.03|371.66|369.66|372.89|370.89|371.42|369.42|0
1709811000000|2024-03-07 11:30:00|371.91|369.91|372.4|370.4|373.14|371.14|371.42|369.42|0
1709811300000|2024-03-07 11:35:00|372.15|370.15|373.87|371.87|374.12|372.12|371.91|369.91|0
1709811600000|2024-03-07 11:40:00|374.12|372.12|374.61|372.61|375.1|373.1|374.12|372.12|0
1709811900000|2024-03-07 11:45:00|374.86|372.86|375.1|373.1|375.6|373.6|374.12|372.12|0
1709812200000|2024-03-07 11:50:00|374.86|372.86|373.87|371.87|375.35|373.35|373.38|371.38|0
1709812500000|2024-03-07 11:55:00|373.62|371.62|373.13|371.13|373.87|371.87|372.64|370.64|0
1709812800000|2024-03-07 12:00:00|373.38|371.38|374.23|372.23|375.34|373.34|373.13|371.13|0
1709813100000|2024-03-07 12:05:00|374.11|372.11|373.74|371.74|374.85|372.85|373.62|371.62|0
1709813400000|2024-03-07 12:10:00|373.62|371.62|375.59|373.59|375.83|373.83|373.13|371.13|0
1709813700000|2024-03-07 12:15:00|375.34|373.34|375.34|373.34|375.59|373.59|374.6|372.6|0
1709814000000|2024-03-07 12:20:00|375.09|373.09|379.03|377.03|379.4|377.4|375.09|373.09|0
1709814300000|2024-03-07 12:25:00|378.79|376.79|377.8|375.8|378.79|376.79|377.06|375.06|0
1709814600000|2024-03-07 12:30:00|378.05|376.05|377.31|375.31|378.29|376.29|376.07|374.07|0
1709814900000|2024-03-07 12:35:00|377.06|375.06|377.55|375.55|377.8|375.8|376.32|374.32|0
1709815200000|2024-03-07 12:40:00|377.3|375.3|376.32|374.32|377.55|375.55|375.09|373.09|0
1709815500000|2024-03-07 12:45:00|376.19|374.19|377.3|375.3|377.55|375.55|375.82|373.82|0
1709815800000|2024-03-07 12:50:00|377.06|375.06|375.08|373.08|377.3|375.3|374.95|372.95|0
1709816100000|2024-03-07 12:55:00|375.13|373.13|375.56|373.56|375.81|373.81|374.58|372.58|0
1709816400000|2024-03-07 13:00:00|376.55|374.55|375.07|373.07|376.55|374.55|374.82|372.82|0
1709816700000|2024-03-07 13:05:00|374.94|372.94|375.07|373.07|375.31|373.31|372.61|370.61|0
1709817000000|2024-03-07 13:10:00|375.31|373.31|376.05|374.05|376.79|374.79|375.31|373.31|0
1709817300000|2024-03-07 13:15:00|376.54|374.54|381.97|379.97|382.09|380.09|376.54|374.54|0
1709817600000|2024-03-07 13:20:00|382.21|380.21|381.47|379.47|382.21|380.21|379.99|377.99|0
1709817900000|2024-03-07 13:25:00|381.72|379.72|381.72|379.72|382.46|380.46|381.47|379.47|0
1709818200000|2024-03-07 13:30:00|381.47|379.47|384.92|382.92|386.41|384.41|381.47|379.47|0
1709818500000|2024-03-07 13:35:00|385.17|383.17|384.92|382.92|386.65|384.65|383.94|381.94|0
1709818800000|2024-03-07 13:40:00|384.68|382.68|387.64|385.64|387.64|385.64|382.7|380.7|0
1709819100000|2024-03-07 13:45:00|387.39|385.39|384.67|382.67|387.89|385.89|384.67|382.67|0
1709819400000|2024-03-07 13:50:00|384.79|382.79|384.18|382.18|385.66|383.66|383.44|381.44|0
1709819700000|2024-03-07 13:55:00|383.93|381.93|384.67|382.67|385.91|383.91|383.93|381.93|0
1709820000000|2024-03-07 14:00:00|385.17|383.17|384.18|382.18|385.41|383.41|383.19|381.19|0
1709820300000|2024-03-07 14:05:00|384.42|382.42|385.66|383.66|386.15|384.15|384.18|382.18|0
1709820600000|2024-03-07 14:10:00|385.41|383.41|387.14|385.14|387.63|385.63|384.17|382.17|0
1709820900000|2024-03-07 14:15:00|387.01|385.01|391.58|389.58|391.83|389.83|386.89|384.89|0
1709821200000|2024-03-07 14:20:00|391.83|389.83|390.1|388.1|392.57|390.57|389.85|387.85|0
1709821500000|2024-03-07 14:25:00|389.97|387.97|394.79|392.79|395.78|393.78|388.62|386.62|0
1709821800000|2024-03-07 14:30:00|394.55|392.55|394.55|392.55|395.78|393.78|390.84|388.84|0
1709822100000|2024-03-07 14:35:00|394.79|392.79|398.34|396.34|399.33|397.33|394.79|392.79|0
1709822400000|2024-03-07 14:40:00|398.59|396.59|390.93|388.93|398.59|396.59|390.93|388.93|0
1709822700000|2024-03-07 14:45:00|391.17|389.17|391.17|389.17|391.42|389.42|385.5|383.5|0
1709823000000|2024-03-07 14:50:00|390.93|388.93|394.38|392.38|396.11|394.11|389.69|387.69|0
1709823300000|2024-03-07 14:55:00|394.63|392.63|397.1|395.1|398.83|396.83|393.64|391.64|0
1709823600000|2024-03-07 15:00:00|397.35|395.35|396.11|394.11|397.59|395.59|393.89|391.89|0
1709823900000|2024-03-07 15:05:00|395.86|393.86|395.86|393.86|397.59|395.59|393.64|391.64|0
1709824200000|2024-03-07 15:10:00|395.61|393.61|399.82|397.82|401.55|399.55|395.61|393.61|0
1709824500000|2024-03-07 15:15:00|400.06|398.06|400.8|398.8|402.78|400.78|399.81|397.81|0
1709824800000|2024-03-07 15:20:00|401.3|399.3|402.16|400.16|402.53|400.53|400.06|398.06|0
1709825100000|2024-03-07 15:25:00|402.57|400.57|404.79|402.79|404.79|402.79|402.07|400.07|0
1709825400000|2024-03-07 15:30:00|405.78|403.78|404.3|402.3|405.78|403.78|401.82|399.82|0
1709825700000|2024-03-07 15:35:00|404.05|402.05|406.03|404.03|406.03|404.03|402.81|400.81|0
1709826000000|2024-03-07 15:40:00|405.78|403.78|409.74|407.74|410.73|408.73|405.78|403.78|0
1709826300000|2024-03-07 15:45:00|409.99|407.99|410.77|408.77|411.72|409.72|409|407|0
1709826600000|2024-03-07 15:50:00|410.52|408.52|406.32|404.32|410.77|408.77|406.07|404.07|0
1709826900000|2024-03-07 15:55:00|406.07|404.07|407.01|405.01|408.25|406.25|404.83|402.83|0
1709827200000|2024-03-07 16:00:00|406.76|404.76|406.02|404.02|406.76|404.76|403.54|401.54|0
1709827500000|2024-03-07 16:05:00|406.27|404.27|406.02|404.02|407.5|405.5|405.15|403.15|0
1709827800000|2024-03-07 16:10:00|406.51|404.51|404.78|402.78|406.76|404.76|403.54|401.54|0
1709828100000|2024-03-07 16:15:00|404.53|402.53|404.53|402.53|405.52|403.52|402.8|400.8|0
1709828400000|2024-03-07 16:20:00|404.78|402.78|407.75|405.75|407.99|405.99|403.79|401.79|0
1709828700000|2024-03-07 16:25:00|407.5|405.5|407.5|405.5|408.74|406.74|405.52|403.52|0
1709829000000|2024-03-07 16:30:00|407|405|404.03|402.03|407|405|402.55|400.55|0
1709829300000|2024-03-07 16:35:00|403.78|401.78|405.52|403.52|406.01|404.01|401.06|399.06|0
1709829600000|2024-03-07 16:40:00|405.76|403.76|405.76|403.76|407|405|405.02|403.02|0
1709829900000|2024-03-07 16:45:00|406.01|404.01|404.52|402.52|406.5|404.5|403.29|401.29|0
1709830200000|2024-03-07 16:50:00|405.02|403.02|406.75|404.75|406.75|404.75|404.77|402.77|0
1709830500000|2024-03-07 16:55:00|407|405|409.47|407.47|410.46|408.46|406.75|404.75|0
1709830800000|2024-03-07 17:00:00|409.72|407.72|408.97|406.97|410.21|408.21|406.75|404.75|0
1709831100000|2024-03-07 17:05:00|409.21|407.21|408.96|406.96|409.46|407.46|406.74|404.74|0
1709831400000|2024-03-07 17:10:00|408.72|406.72|408.72|406.72|411.19|409.19|408.47|406.47|0
1709831700000|2024-03-07 17:15:00|408.96|406.96|411.69|409.69|412.18|410.18|408.96|406.96|0
1709832000000|2024-03-07 17:20:00|411.44|409.44|410.7|408.7|412.43|410.43|408.47|406.47|0
1709832300000|2024-03-07 17:25:00|410.45|408.45|407.72|405.72|411.44|409.44|407.72|405.72|0
1709832600000|2024-03-07 17:30:00|408.22|406.22|407.47|405.47|408.22|406.22|405.25|403.25|0
1709832900000|2024-03-07 17:35:00|407.23|405.23|408.71|406.71|409.7|407.7|406.73|404.73|0
1709833200000|2024-03-07 17:40:00|408.22|406.22|407.22|405.22|408.46|406.46|403.51|401.51|0
1709833500000|2024-03-07 17:45:00|406.98|404.98|406.73|404.73|409.2|407.2|406.48|404.48|0
1709833800000|2024-03-07 17:50:00|406.98|404.98|408.46|406.46|409.7|407.7|405.99|403.99|0
1709834100000|2024-03-07 17:55:00|408.21|406.21|408.71|406.71|408.95|406.95|405.98|403.98|0
1709834400000|2024-03-07 18:00:00|408.46|406.46|408.21|406.21|409.45|407.45|408.21|406.21|0
1709834700000|2024-03-07 18:05:00|408.46|406.46|410.19|408.19|410.69|408.69|405.73|403.73|0
1709835000000|2024-03-07 18:10:00|410.44|408.44|409.45|407.45|412.42|410.42|408.46|406.46|0
1709835300000|2024-03-07 18:15:00|409.2|407.2|411.43|409.43|412.17|410.17|409.2|407.2|0
1709835600000|2024-03-07 18:20:00|411.18|409.18|411.3|409.3|411.92|409.92|409.45|407.45|0
1709835900000|2024-03-07 18:25:00|411.18|409.18|412.78|410.78|412.91|410.91|410.44|408.44|0
1709836200000|2024-03-07 18:30:00|412.91|410.91|414.65|412.65|414.89|412.89|411.43|409.43|0
1709836500000|2024-03-07 18:35:00|414.89|412.89|414.65|412.65|415.64|413.64|413.65|411.65|0
1709836800000|2024-03-07 18:40:00|414.76|412.76|416.13|414.13|416.38|414.38|412.41|410.41|0
1709837100000|2024-03-07 18:45:00|416.38|414.38|418.36|416.36|418.61|416.61|415.64|413.64|0
1709837400000|2024-03-07 18:50:00|418.61|416.61|420.18|418.18|420.84|418.84|418.61|416.61|0
1709837700000|2024-03-07 18:55:00|420.68|418.68|420.18|418.18|421.91|419.91|419.68|417.68|0
1709838000000|2024-03-07 19:00:00|420.43|418.43|421.17|419.17|421.67|419.67|417.21|415.21|0
1709838300000|2024-03-07 19:05:00|421.42|419.42|417.95|415.95|421.42|419.42|417.2|415.2|0
1709838600000|2024-03-07 19:10:00|418.2|416.2|419.19|417.19|420.18|418.18|418.19|416.19|0
1709838900000|2024-03-07 19:15:00|419.43|417.43|418.94|416.94|420.67|418.67|416.71|414.71|0
1709839200000|2024-03-07 19:20:00|419.18|417.18|415.72|413.72|419.18|417.18|415.47|413.47|0
1709839500000|2024-03-07 19:25:00|415.96|413.96|415.22|413.22|416.21|414.21|414.23|412.23|0
1709839800000|2024-03-07 19:30:00|415.47|413.47|415.47|413.47|416.21|414.21|414.47|412.47|0
1709840100000|2024-03-07 19:35:00|415.22|413.22|415.46|413.46|415.58|413.58|414.47|412.47|0
1709840400000|2024-03-07 19:40:00|416.21|414.21|414.72|412.72|416.46|414.46|414.23|412.23|0
1709840700000|2024-03-07 19:45:00|414.47|412.47|415.71|413.71|416.21|414.21|413.98|411.98|0
1709841000000|2024-03-07 19:50:00|415.46|413.46|416.45|414.45|416.45|414.45|414.97|412.97|0
1709841300000|2024-03-07 19:55:00|416.2|414.2|412.49|410.49|416.95|414.95|410.76|408.76|0
1709841600000|2024-03-07 20:00:00|411.25|409.25|410.41|407.61|411.25|409.25|404.08|402.08|0
1709841900000|2024-03-07 20:05:00|410.16|407.36|408.1|405.3|410.58|407.78|406.61|403.81|0
1709842200000|2024-03-07 20:10:00|407.85|405.05|411.57|408.77|411.81|409.01|407.11|404.31|0
1709842500000|2024-03-07 20:15:00|411.32|408.52|410.13|407.73|411.81|409.01|408.84|406.04|0
1709842800000|2024-03-07 20:20:00|410.37|407.97|409.18|407.18|410.37|408.17|407.69|405.69|0
1709843100000|2024-03-07 20:25:00|408.93|406.93|408.93|406.93|410.42|408.42|408.44|406.44|0
1709843400000|2024-03-07 20:30:00|408.68|406.68|413.14|411.14|413.14|411.14|408.68|406.68|0
1709843700000|2024-03-07 20:35:00|412.9|410.9|413.89|411.89|414.01|412.01|412.15|410.15|0
1709844000000|2024-03-07 20:40:00|413.64|411.64|416.61|414.61|416.86|414.86|413.64|411.64|0
1709844300000|2024-03-07 20:45:00|416.37|414.37|412.4|410.4|416.61|414.61|412.15|410.15|0
1709844600000|2024-03-07 20:50:00|412.89|410.89|417.11|415.11|417.11|415.11|410.66|408.66|0
1709844900000|2024-03-07 20:55:00|418.35|416.35|414.13|412.13|419.09|417.09|411.4|409.4|0
1709845200000|2024-03-07 21:00:00|411.65|409.65|408.43|406.43|411.65|409.65|408.18|406.18|0
1709845500000|2024-03-07 21:05:00|408.68|406.68|407.44|405.44|409.17|407.17|406.7|404.7|0
1709845800000|2024-03-07 21:10:00|407.19|405.19|406.94|404.94|407.93|405.93|406.94|404.94|0
1709846100000|2024-03-07 21:15:00|405.8|403.6|401.84|399.64|407.04|404.84|396.15|393.95|0
1709846400000|2024-03-07 21:20:00|402.09|399.89|400.35|398.15|403.82|401.62|399.61|397.41|0
1709846700000|2024-03-07 21:25:00|400.11|397.91|404.31|402.11|404.81|402.61|398.62|396.42|0
1709847000000|2024-03-07 21:30:00|404.56|402.36|404.07|401.87|405.55|403.35|403.82|401.62|0
1709847300000|2024-03-07 21:35:00|404.31|402.11|407.04|404.84|407.53|405.33|403.07|400.87|0
1709847600000|2024-03-07 21:40:00|406.79|404.59|406.79|404.59|408.27|406.07|406.29|404.09|0
1709847900000|2024-03-07 21:45:00|406.04|403.84|407.15|404.95|408.03|405.83|406.04|403.84|0
1709848200000|2024-03-07 21:50:00|407.28|405.08|409.26|407.06|409.76|407.56|407.28|405.08|0
1709848500000|2024-03-07 21:55:00|409.02|406.82|409.13|406.93|410.01|407.81|408.02|405.82|0
1709848800000|2024-03-07 22:00:00|408.97|406.77|408.86|406.66|409.33|407.13|408.76|406.56|0
1709849100000|2024-03-07 22:05:00|409.04|406.84|408.75|406.55|409.04|406.84|408.75|406.55|0
1709849400000|2024-03-07 22:10:00|408.68|406.48|408.89|406.69|409.07|406.87|408.68|406.48|0
1709849700000|2024-03-07 22:15:00|408.86|406.66|409.07|406.87|409.44|407.24|408.86|406.66|0
1709850000000|2024-03-07 22:20:00|409.22|407.02|409.37|407.17|409.55|407.35|409.07|406.87|0
1709850300000|2024-03-07 22:25:00|409.4|407.2|408.67|406.47|409.44|407.24|408.67|406.47|0
1709850600000|2024-03-07 22:30:00|409.04|406.84|409.26|407.06|409.65|407.45|408.89|406.69|0
1709850900000|2024-03-07 22:35:00|409.39|407.19|410.05|407.85|410.05|407.85|409.07|406.87|0
1709851200000|2024-03-07 22:40:00|410.2|408|410.41|408.21|410.52|408.32|410.2|408|0
1709851500000|2024-03-07 22:45:00|410.52|408.32|410.41|408.21|410.52|408.32|410.37|408.17|0
1709851800000|2024-03-07 22:50:00|410.26|408.06|410.41|408.21|410.48|408.28|410.26|408.06|0
1709852100000|2024-03-07 22:55:00|410.37|408.17|410.15|407.95|410.55|408.35|409.87|407.67|0
1709852400000|2024-03-07 23:00:00|412.1|409.9|409.99|407.79|413.47|411.27|409.25|407.05|0
1709852700000|2024-03-07 23:05:00|410.11|407.91|410.49|408.29|412.97|410.77|409.99|407.79|0
1709853000000|2024-03-07 23:10:00|410.74|408.54|411.48|409.28|412.22|410.02|410.74|408.54|0
1709853300000|2024-03-07 23:15:00|411.23|409.03|411.97|409.77|412.72|410.52|411.23|409.03|0
1709853600000|2024-03-07 23:20:00|412.22|410.02|412.59|410.39|413.71|411.51|412.22|410.02|0
1709853900000|2024-03-07 23:25:00|412.72|410.52|410.98|408.78|413.46|411.26|410.73|408.53|0
1709854200000|2024-03-07 23:30:00|410.73|408.53|410.85|408.65|411.23|409.03|410.6|408.4|0
1709854500000|2024-03-07 23:35:00|410.73|408.53|409.99|407.79|410.98|408.78|409.74|407.54|0
1709854800000|2024-03-07 23:40:00|410.23|408.03|410.98|408.78|411.23|409.03|410.23|408.03|0
1709855100000|2024-03-07 23:45:00|411.23|409.03|411.47|409.27|411.47|409.27|410.73|408.53|0
1709855400000|2024-03-07 23:50:00|410.98|408.78|410.23|408.03|411.22|409.02|409.98|407.78|0
1709855700000|2024-03-07 23:55:00|410.48|408.28|411.22|409.02|411.22|409.02|409.49|407.29|0
1709769600000|2024-03-07 00:00:00|360.73|358.53|362.82|360.62|362.82|360.62|360.61|358.41|0
1709769900000|2024-03-07 00:05:00|362.94|360.74|362.33|360.13|363.07|360.87|361.84|359.64|0
1709770200000|2024-03-07 00:10:00|362.08|359.88|360.85|358.65|362.08|359.88|360.85|358.65|0
1709770500000|2024-03-07 00:15:00|360.73|358.53|359.99|357.79|361.1|358.9|359.87|357.67|0
1709770800000|2024-03-07 00:20:00|360.11|357.91|357.66|355.46|360.11|357.91|357.66|355.46|0
1709771100000|2024-03-07 00:25:00|357.17|354.97|356.67|354.47|357.9|355.7|356.43|354.23|0
1709771400000|2024-03-07 00:30:00|356.43|354.23|356.18|353.98|356.43|354.23|354.47|352.27|0
1709771700000|2024-03-07 00:35:00|356.43|354.23|355.93|353.73|356.67|354.47|355.56|353.36|0
1709772000000|2024-03-07 00:40:00|356.18|353.98|354.71|352.51|356.18|353.98|354.46|352.26|0
1709772300000|2024-03-07 00:45:00|354.22|352.02|353.72|351.52|355.44|353.24|352.99|350.79|0
1709772600000|2024-03-07 00:50:00|353.48|351.28|355.44|353.24|355.93|353.73|353.48|351.28|0
1709772900000|2024-03-07 00:55:00|355.68|353.48|355.68|353.48|355.93|353.73|354.95|352.75|0
1709773200000|2024-03-07 01:00:00|355.44|353.24|351.02|348.82|355.44|353.24|350.78|348.58|0
1709773500000|2024-03-07 01:05:00|350.29|348.09|350.77|348.57|351.38|349.18|347.59|345.39|0
1709773800000|2024-03-07 01:10:00|350.04|347.84|353.47|351.27|353.47|351.27|349.55|347.35|0
1709774100000|2024-03-07 01:15:00|353.37|351.37|355.58|353.58|355.58|353.58|353.12|351.12|0
1709774400000|2024-03-07 01:20:00|355.33|353.33|354.84|352.84|355.82|353.82|354.35|352.35|0
1709774700000|2024-03-07 01:25:00|355.08|353.08|355.45|353.45|356.19|354.19|355.08|353.08|0
1709775000000|2024-03-07 01:30:00|355.7|353.7|355.21|353.21|356.43|354.43|354.84|352.84|0
1709775300000|2024-03-07 01:35:00|354.96|352.96|353|351|354.96|352.96|351.29|349.29|0
1709775600000|2024-03-07 01:40:00|352.76|350.76|352.76|350.76|353.24|351.24|352.02|350.02|0
1709775900000|2024-03-07 01:45:00|352.75|350.75|351.4|349.4|353|351|351.04|349.04|0
1709776200000|2024-03-07 01:50:00|351.53|349.53|349.44|347.44|352.75|350.75|349.33|347.33|0
1709776500000|2024-03-07 01:55:00|349.32|347.32|347.86|345.86|350.06|348.06|347.61|345.61|0
1709776800000|2024-03-07 02:00:00|348.1|346.1|349.08|347.08|350.06|348.06|348.1|346.1|0
1709777100000|2024-03-07 02:05:00|349.32|347.32|347.85|345.85|349.57|347.57|347.85|345.85|0
1709777400000|2024-03-07 02:10:00|347.61|345.61|347.85|345.85|349.07|347.07|346.63|344.63|0
1709777700000|2024-03-07 02:15:00|348.34|346.34|348.58|346.58|348.94|346.94|347.85|345.85|0
1709778000000|2024-03-07 02:20:00|348.34|346.34|344.42|342.42|348.58|346.58|344.18|342.18|0
1709778300000|2024-03-07 02:25:00|344.18|342.18|345.16|343.16|346.38|344.38|344.18|342.18|0
1709778600000|2024-03-07 02:30:00|345.27|343.27|345.4|343.4|346.38|344.38|345.15|343.15|0
1709778900000|2024-03-07 02:35:00|345.64|343.64|345.76|343.76|346.62|344.62|345.15|343.15|0
1709779200000|2024-03-07 02:40:00|345.88|343.88|346.13|344.13|346.62|344.62|345.64|343.64|0
1709779500000|2024-03-07 02:45:00|346.37|344.37|346.86|344.86|347.35|345.35|346.13|344.13|0
1709779800000|2024-03-07 02:50:00|347.1|345.1|347.1|345.1|347.84|345.84|346.86|344.86|0
1709780100000|2024-03-07 02:55:00|347.35|345.35|347.59|345.59|347.71|345.71|346.85|344.85|0
1709780400000|2024-03-07 03:00:00|347.83|345.83|347.1|345.1|348.32|346.32|346.73|344.73|0
1709780700000|2024-03-07 03:05:00|347.34|345.34|347.1|345.1|348.08|346.08|346.85|344.85|0
1709781000000|2024-03-07 03:10:00|347.34|345.34|348.81|346.81|348.81|346.81|347.34|345.34|0
1709781300000|2024-03-07 03:15:00|348.56|346.56|348.8|346.8|349.29|347.29|348.32|346.32|0
1709781600000|2024-03-07 03:20:00|348.56|346.56|346.84|344.84|348.56|346.56|346.6|344.6|0
1709781900000|2024-03-07 03:25:00|346.96|344.96|347.58|345.58|347.94|345.94|346.96|344.96|0
1709782200000|2024-03-07 03:30:00|348.07|346.07|348.55|346.55|348.8|346.8|347.82|345.82|0
1709782500000|2024-03-07 03:35:00|348.31|346.31|348.55|346.55|348.55|346.55|347.57|345.57|0
1709782800000|2024-03-07 03:40:00|348.8|346.8|350.02|348.02|350.26|348.26|348.67|346.67|0
1709783100000|2024-03-07 03:45:00|349.77|347.77|350.02|348.02|350.02|348.02|349.04|347.04|0
1709783400000|2024-03-07 03:50:00|350.26|348.26|351.24|349.24|351.73|349.73|350.26|348.26|0
1709783700000|2024-03-07 03:55:00|351.48|349.48|352.46|350.46|352.95|350.95|351.36|349.36|0
1709784000000|2024-03-07 04:00:00|352.71|350.71|351.97|349.97|353.44|351.44|351.72|349.72|0
1709784300000|2024-03-07 04:05:00|351.72|349.72|350.5|348.5|351.72|349.72|350.5|348.5|0
1709784600000|2024-03-07 04:10:00|350.25|348.25|350.5|348.5|350.74|348.74|350.01|348.01|0
1709784900000|2024-03-07 04:15:00|350.74|348.74|351.47|349.47|351.59|349.59|350.74|348.74|0
1709785200000|2024-03-07 04:20:00|351.23|349.23|351.96|349.96|351.96|349.96|350.98|348.98|0
1709785500000|2024-03-07 04:25:00|351.72|349.72|352.7|350.7|352.7|350.7|351.47|349.47|0
1709785800000|2024-03-07 04:30:00|352.94|350.94|352.45|350.45|353.19|351.19|352.2|350.2|0
1709786100000|2024-03-07 04:35:00|352.2|350.2|352.2|350.2|352.45|350.45|351.59|349.59|0
1709786400000|2024-03-07 04:40:00|352.45|350.45|353.18|351.18|353.43|351.43|352.45|350.45|0
1709786700000|2024-03-07 04:45:00|353.3|351.3|353.42|351.42|353.67|351.67|352.93|350.93|0
1709787000000|2024-03-07 04:50:00|353.67|351.67|353.42|351.42|353.91|351.91|353.42|351.42|0
1709787300000|2024-03-07 04:55:00|353.54|351.54|353.18|351.18|353.67|351.67|353.18|351.18|0
1709787600000|2024-03-07 05:00:00|353.42|351.42|353.91|351.91|354.4|352.4|353.42|351.42|0
1709787900000|2024-03-07 05:05:00|353.66|351.66|354.15|352.15|354.89|352.89|353.42|351.42|0
1709788200000|2024-03-07 05:10:00|353.91|351.91|355.62|353.62|355.62|353.62|353.91|351.91|0
1709788500000|2024-03-07 05:15:00|355.49|353.49|355.87|353.87|355.87|353.87|355.13|353.13|0
1709788800000|2024-03-07 05:20:00|355.62|353.62|355.62|353.62|356.6|354.6|355.37|353.37|0
1709789100000|2024-03-07 05:25:00|355.37|353.37|355.13|353.13|355.62|353.62|355.13|353.13|0
1709789400000|2024-03-07 05:30:00|354.88|352.88|354.14|352.14|355.37|353.37|354.14|352.14|0
1709789700000|2024-03-07 05:35:00|354.39|352.39|353.77|351.77|354.39|352.39|352.92|350.92|0
1709790000000|2024-03-07 05:40:00|353.65|351.65|353.89|351.89|354.63|352.63|353.65|351.65|0
1709790300000|2024-03-07 05:45:00|354.14|352.14|354.38|352.38|354.38|352.38|353.65|351.65|0
1709790600000|2024-03-07 05:50:00|354.5|352.5|354.14|352.14|354.87|352.87|353.52|351.52|0
1709790900000|2024-03-07 05:55:00|354.38|352.38|354.38|352.38|355.36|353.36|354.38|352.38|0
1709791200000|2024-03-07 06:00:00|354.13|352.13|355.11|353.11|355.36|353.36|353.64|351.64|0
1709791500000|2024-03-07 06:05:00|354.87|352.87|355.11|353.11|355.6|353.6|354.87|352.87|0
1709791800000|2024-03-07 06:10:00|354.87|352.87|354.62|352.62|354.87|352.87|353.39|351.39|0
1709792100000|2024-03-07 06:15:00|354.49|352.49|354.49|352.49|354.74|352.74|354.13|352.13|0
1709792400000|2024-03-07 06:20:00|354.74|352.74|356.45|354.45|356.45|354.45|354.62|352.62|0
1709792700000|2024-03-07 06:25:00|356.7|354.7|356.82|354.82|357.07|355.07|356.09|354.09|0
1709793000000|2024-03-07 06:30:00|357.07|355.07|356.82|354.82|357.31|355.31|356.58|354.58|0
1709793300000|2024-03-07 06:35:00|357.07|355.07|356.33|354.33|357.07|355.07|356.08|354.08|0
1709793600000|2024-03-07 06:40:00|356.57|354.57|354.86|352.86|356.82|354.82|354.73|352.73|0
1709793900000|2024-03-07 06:45:00|354.61|352.61|354.12|352.12|354.85|352.85|353.63|351.63|0
1709794200000|2024-03-07 06:50:00|353.87|351.87|350.68|348.68|354.12|352.12|350.68|348.68|0
1709794500000|2024-03-07 06:55:00|350.93|348.93|350.93|348.93|352.15|350.15|350.19|348.19|0
1709794800000|2024-03-07 07:00:00|350.68|348.68|349.46|347.46|351.66|349.66|349.21|347.21|0
1709795100000|2024-03-07 07:05:00|349.33|347.33|348.96|346.96|349.94|347.94|348.72|346.72|0
1709795400000|2024-03-07 07:10:00|348.72|346.72|348.47|346.47|349.21|347.21|347.98|345.98|0
1709795700000|2024-03-07 07:15:00|348.23|346.23|347.61|345.61|348.23|346.23|346.76|344.76|0
1709796000000|2024-03-07 07:20:00|347.49|345.49|347.73|345.73|347.74|345.74|346.75|344.75|0
1709796300000|2024-03-07 07:25:00|347.36|345.36|346.02|344.02|347.49|345.49|346.02|344.02|0
1709796600000|2024-03-07 07:30:00|346.26|344.26|347|345|347.49|345.49|346.14|344.14|0
1709796900000|2024-03-07 07:35:00|347.24|345.24|346.99|344.99|348.22|346.22|345.53|343.53|0
1709797200000|2024-03-07 07:40:00|346.87|344.87|347.42|345.42|348.22|346.22|346.75|344.75|0
1709797500000|2024-03-07 07:45:00|346.93|344.93|347.42|345.42|347.42|345.42|346.93|344.93|0
1709797800000|2024-03-07 07:50:00|347.54|345.54|348.15|346.15|348.64|346.64|347.42|345.42|0
1709798100000|2024-03-07 07:55:00|348.4|346.4|345.46|343.46|348.64|346.64|345.46|343.46|0
1709798400000|2024-03-07 08:00:00|345.21|343.21|347.9|345.9|348.27|346.27|345.21|343.21|0
1709798700000|2024-03-07 08:05:00|348.15|346.15|345.94|343.94|349.87|347.87|345.7|343.7|0
1709799000000|2024-03-07 08:10:00|345.45|343.45|343.25|341.25|345.45|343.45|339.33|337.33|0
1709799300000|2024-03-07 08:15:00|343.74|341.74|344.71|342.71|346.43|344.43|343.36|341.36|0
1709799600000|2024-03-07 08:20:00|344.96|342.96|348.39|346.39|348.88|346.88|344.71|342.71|0
1709799900000|2024-03-07 08:25:00|348.51|346.51|349.65|347.65|350.75|348.75|348.14|346.14|0
1709800200000|2024-03-07 08:30:00|349.89|347.89|349.76|347.76|350.38|348.38|349.4|347.4|0
1709800500000|2024-03-07 08:35:00|349.65|347.65|350.62|348.62|351.85|349.85|349.52|347.52|0
1709800800000|2024-03-07 08:40:00|350.87|348.87|350.38|348.38|350.87|348.87|349.03|347.03|0
1709801100000|2024-03-07 08:45:00|350.13|348.13|350.74|348.74|351.36|349.36|349.89|347.89|0
1709801400000|2024-03-07 08:50:00|350.62|348.62|350.68|348.68|351.17|349.17|349.94|347.94|0
1709801700000|2024-03-07 08:55:00|350.92|348.92|351.41|349.41|351.41|349.41|349.21|347.21|0
1709802000000|2024-03-07 09:00:00|351.17|349.17|354.11|352.11|354.84|352.84|350.18|348.18|0
1709802300000|2024-03-07 09:05:00|354.35|352.35|353.98|351.98|354.84|352.84|353.86|351.86|0
1709802600000|2024-03-07 09:10:00|353.61|351.61|354.59|352.59|355.58|353.58|353.37|351.37|0
1709802900000|2024-03-07 09:15:00|355.08|353.08|356.8|354.8|357.78|355.78|355.08|353.08|0
1709803200000|2024-03-07 09:20:00|357.05|355.05|359.37|357.37|360.24|358.24|357.05|355.05|0
1709803500000|2024-03-07 09:25:00|359.5|357.5|362.45|360.45|362.94|360.94|359.25|357.25|0
1709803800000|2024-03-07 09:30:00|362.69|360.69|361.46|359.46|363.43|361.43|361.22|359.22|0
1709804100000|2024-03-07 09:35:00|361.34|359.34|362.69|360.69|363.43|361.43|361.22|359.22|0
1709804400000|2024-03-07 09:40:00|362.44|360.44|363.43|361.43|363.67|361.67|362.2|360.2|0
1709804700000|2024-03-07 09:45:00|362.93|360.93|361.7|359.7|363.43|361.43|361.7|359.7|0
1709805000000|2024-03-07 09:50:00|361.82|359.82|363.46|361.46|364.65|362.65|361.82|359.82|0
1709805300000|2024-03-07 09:55:00|363.21|361.21|364.19|362.19|364.19|362.19|363.21|361.21|0
1709805600000|2024-03-07 10:00:00|364.44|362.44|365.67|363.67|365.91|363.91|364.44|362.44|0
1709805900000|2024-03-07 10:05:00|365.66|363.66|366.89|364.89|367.63|365.63|365.66|363.66|0
1709806200000|2024-03-07 10:10:00|366.77|364.77|369.11|367.11|369.6|367.6|366.65|364.65|0
1709806500000|2024-03-07 10:15:00|369.35|367.35|370.09|368.09|370.34|368.34|368.12|366.12|0
1709806800000|2024-03-07 10:20:00|369.84|367.84|370.21|368.21|370.58|368.58|369.22|367.22|0
1709807100000|2024-03-07 10:25:00|369.71|367.71|369.96|367.96|369.96|367.96|368.49|366.49|0
1709807400000|2024-03-07 10:30:00|370.08|368.08|369.96|367.96|370.94|368.94|369.71|367.71|0
1709807700000|2024-03-07 10:35:00|370.45|368.45|371.43|369.43|371.43|369.43|370.2|368.2|0
1709808000000|2024-03-07 10:40:00|371.06|369.06|373.4|371.4|373.64|371.64|370.94|368.94|0
1709808300000|2024-03-07 10:45:00|373.64|371.64|373.51|371.51|375.37|373.37|373.15|371.15|0
1709808600000|2024-03-07 10:50:00|373.89|371.89|374.13|372.13|374.5|372.5|373.15|371.15|0
1709808900000|2024-03-07 10:55:00|374.38|372.38|375.12|373.12|375.36|373.36|374.13|372.13|0
1709809200000|2024-03-07 11:00:00|375.23|373.23|375.12|373.12|375.36|373.36|373.89|371.89|0
1709809500000|2024-03-07 11:05:00|375.23|373.23|375.36|373.36|375.85|373.85|374.62|372.62|0
1709809800000|2024-03-07 11:10:00|375.61|373.61|374.37|372.37|375.85|373.85|374.13|372.13|0
1709810100000|2024-03-07 11:15:00|374.13|372.13|371.91|369.91|374.37|372.37|371.67|369.67|0
1709810400000|2024-03-07 11:20:00|371.67|369.67|371.91|369.91|372.4|370.4|371.42|369.42|0
1709810700000|2024-03-07 11:25:00|372.03|370.03|371.66|369.66|372.89|370.89|371.42|369.42|0
1709811000000|2024-03-07 11:30:00|371.91|369.91|372.4|370.4|373.14|371.14|371.42|369.42|0
1709811300000|2024-03-07 11:35:00|372.15|370.15|373.87|371.87|374.12|372.12|371.91|369.91|0
1709811600000|2024-03-07 11:40:00|374.12|372.12|374.61|372.61|375.1|373.1|374.12|372.12|0
1709811900000|2024-03-07 11:45:00|374.86|372.86|375.1|373.1|375.6|373.6|374.12|372.12|0
1709812200000|2024-03-07 11:50:00|374.86|372.86|373.87|371.87|375.35|373.35|373.38|371.38|0
1709812500000|2024-03-07 11:55:00|373.62|371.62|373.13|371.13|373.87|371.87|372.64|370.64|0
1709812800000|2024-03-07 12:00:00|373.38|371.38|374.23|372.23|375.34|373.34|373.13|371.13|0
1709813100000|2024-03-07 12:05:00|374.11|372.11|373.74|371.74|374.85|372.85|373.62|371.62|0
1709813400000|2024-03-07 12:10:00|373.62|371.62|375.59|373.59|375.83|373.83|373.13|371.13|0
1709813700000|2024-03-07 12:15:00|375.34|373.34|375.34|373.34|375.59|373.59|374.6|372.6|0
1709814000000|2024-03-07 12:20:00|375.09|373.09|379.03|377.03|379.4|377.4|375.09|373.09|0
1709814300000|2024-03-07 12:25:00|378.79|376.79|377.8|375.8|378.79|376.79|377.06|375.06|0
1709814600000|2024-03-07 12:30:00|378.05|376.05|377.31|375.31|378.29|376.29|376.07|374.07|0
1709814900000|2024-03-07 12:35:00|377.06|375.06|377.55|375.55|377.8|375.8|376.32|374.32|0
1709815200000|2024-03-07 12:40:00|377.3|375.3|376.32|374.32|377.55|375.55|375.09|373.09|0
1709815500000|2024-03-07 12:45:00|376.19|374.19|377.3|375.3|377.55|375.55|375.82|373.82|0
1709815800000|2024-03-07 12:50:00|377.06|375.06|375.08|373.08|377.3|375.3|374.95|372.95|0
1709816100000|2024-03-07 12:55:00|375.13|373.13|375.56|373.56|375.81|373.81|374.58|372.58|0
1709816400000|2024-03-07 13:00:00|376.55|374.55|375.07|373.07|376.55|374.55|374.82|372.82|0
1709816700000|2024-03-07 13:05:00|374.94|372.94|375.07|373.07|375.31|373.31|372.61|370.61|0
1709817000000|2024-03-07 13:10:00|375.31|373.31|376.05|374.05|376.79|374.79|375.31|373.31|0
1709817300000|2024-03-07 13:15:00|376.54|374.54|381.97|379.97|382.09|380.09|376.54|374.54|0
1709817600000|2024-03-07 13:20:00|382.21|380.21|381.47|379.47|382.21|380.21|379.99|377.99|0
1709817900000|2024-03-07 13:25:00|381.72|379.72|381.72|379.72|382.46|380.46|381.47|379.47|0
1709818200000|2024-03-07 13:30:00|381.47|379.47|384.92|382.92|386.41|384.41|381.47|379.47|0
1709818500000|2024-03-07 13:35:00|385.17|383.17|384.92|382.92|386.65|384.65|383.94|381.94|0
1709818800000|2024-03-07 13:40:00|384.68|382.68|387.64|385.64|387.64|385.64|382.7|380.7|0
1709819100000|2024-03-07 13:45:00|387.39|385.39|384.67|382.67|387.89|385.89|384.67|382.67|0
1709819400000|2024-03-07 13:50:00|384.79|382.79|384.18|382.18|385.66|383.66|383.44|381.44|0
1709819700000|2024-03-07 13:55:00|383.93|381.93|384.67|382.67|385.91|383.91|383.93|381.93|0
1709820000000|2024-03-07 14:00:00|385.17|383.17|384.18|382.18|385.41|383.41|383.19|381.19|0
1709820300000|2024-03-07 14:05:00|384.42|382.42|385.66|383.66|386.15|384.15|384.18|382.18|0
1709820600000|2024-03-07 14:10:00|385.41|383.41|387.14|385.14|387.63|385.63|384.17|382.17|0
1709820900000|2024-03-07 14:15:00|387.01|385.01|391.58|389.58|391.83|389.83|386.89|384.89|0
1709821200000|2024-03-07 14:20:00|391.83|389.83|390.1|388.1|392.57|390.57|389.85|387.85|0
1709821500000|2024-03-07 14:25:00|389.97|387.97|394.79|392.79|395.78|393.78|388.62|386.62|0
1709821800000|2024-03-07 14:30:00|394.55|392.55|394.55|392.55|395.78|393.78|390.84|388.84|0
1709822100000|2024-03-07 14:35:00|394.79|392.79|398.34|396.34|399.33|397.33|394.79|392.79|0
1709822400000|2024-03-07 14:40:00|398.59|396.59|390.93|388.93|398.59|396.59|390.93|388.93|0
1709822700000|2024-03-07 14:45:00|391.17|389.17|391.17|389.17|391.42|389.42|385.5|383.5|0
1709823000000|2024-03-07 14:50:00|390.93|388.93|394.38|392.38|396.11|394.11|389.69|387.69|0
1709823300000|2024-03-07 14:55:00|394.63|392.63|397.1|395.1|398.83|396.83|393.64|391.64|0
1709823600000|2024-03-07 15:00:00|397.35|395.35|396.11|394.11|397.59|395.59|393.89|391.89|0
1709823900000|2024-03-07 15:05:00|395.86|393.86|395.86|393.86|397.59|395.59|393.64|391.64|0
1709824200000|2024-03-07 15:10:00|395.61|393.61|399.82|397.82|401.55|399.55|395.61|393.61|0
1709824500000|2024-03-07 15:15:00|400.06|398.06|400.8|398.8|402.78|400.78|399.81|397.81|0
1709824800000|2024-03-07 15:20:00|401.3|399.3|402.16|400.16|402.53|400.53|400.06|398.06|0
1709825100000|2024-03-07 15:25:00|402.57|400.57|404.79|402.79|404.79|402.79|402.07|400.07|0
1709825400000|2024-03-07 15:30:00|405.78|403.78|404.3|402.3|405.78|403.78|401.82|399.82|0
1709825700000|2024-03-07 15:35:00|404.05|402.05|406.03|404.03|406.03|404.03|402.81|400.81|0
1709826000000|2024-03-07 15:40:00|405.78|403.78|409.74|407.74|410.73|408.73|405.78|403.78|0
1709826300000|2024-03-07 15:45:00|409.99|407.99|410.77|408.77|411.72|409.72|409|407|0
1709826600000|2024-03-07 15:50:00|410.52|408.52|406.32|404.32|410.77|408.77|406.07|404.07|0
1709826900000|2024-03-07 15:55:00|406.07|404.07|407.01|405.01|408.25|406.25|404.83|402.83|0
1709827200000|2024-03-07 16:00:00|406.76|404.76|406.02|404.02|406.76|404.76|403.54|401.54|0
1709827500000|2024-03-07 16:05:00|406.27|404.27|406.02|404.02|407.5|405.5|405.15|403.15|0
1709827800000|2024-03-07 16:10:00|406.51|404.51|404.78|402.78|406.76|404.76|403.54|401.54|0
1709828100000|2024-03-07 16:15:00|404.53|402.53|404.53|402.53|405.52|403.52|402.8|400.8|0
1709828400000|2024-03-07 16:20:00|404.78|402.78|407.75|405.75|407.99|405.99|403.79|401.79|0
1709828700000|2024-03-07 16:25:00|407.5|405.5|407.5|405.5|408.74|406.74|405.52|403.52|0
1709829000000|2024-03-07 16:30:00|407|405|404.03|402.03|407|405|402.55|400.55|0
1709829300000|2024-03-07 16:35:00|403.78|401.78|405.52|403.52|406.01|404.01|401.06|399.06|0
1709829600000|2024-03-07 16:40:00|405.76|403.76|405.76|403.76|407|405|405.02|403.02|0
1709829900000|2024-03-07 16:45:00|406.01|404.01|404.52|402.52|406.5|404.5|403.29|401.29|0
1709830200000|2024-03-07 16:50:00|405.02|403.02|406.75|404.75|406.75|404.75|404.77|402.77|0
1709830500000|2024-03-07 16:55:00|407|405|409.47|407.47|410.46|408.46|406.75|404.75|0
1709830800000|2024-03-07 17:00:00|409.72|407.72|408.97|406.97|410.21|408.21|406.75|404.75|0
1709831100000|2024-03-07 17:05:00|409.21|407.21|408.96|406.96|409.46|407.46|406.74|404.74|0
1709831400000|2024-03-07 17:10:00|408.72|406.72|408.72|406.72|411.19|409.19|408.47|406.47|0
1709831700000|2024-03-07 17:15:00|408.96|406.96|411.69|409.69|412.18|410.18|408.96|406.96|0
1709832000000|2024-03-07 17:20:00|411.44|409.44|410.7|408.7|412.43|410.43|408.47|406.47|0
1709832300000|2024-03-07 17:25:00|410.45|408.45|407.72|405.72|411.44|409.44|407.72|405.72|0
1709832600000|2024-03-07 17:30:00|408.22|406.22|407.47|405.47|408.22|406.22|405.25|403.25|0
1709832900000|2024-03-07 17:35:00|407.23|405.23|408.71|406.71|409.7|407.7|406.73|404.73|0
1709833200000|2024-03-07 17:40:00|408.22|406.22|407.22|405.22|408.46|406.46|403.51|401.51|0
1709833500000|2024-03-07 17:45:00|406.98|404.98|406.73|404.73|409.2|407.2|406.48|404.48|0
1709833800000|2024-03-07 17:50:00|406.98|404.98|408.46|406.46|409.7|407.7|405.99|403.99|0
1709834100000|2024-03-07 17:55:00|408.21|406.21|408.71|406.71|408.95|406.95|405.98|403.98|0
1709834400000|2024-03-07 18:00:00|408.46|406.46|408.21|406.21|409.45|407.45|408.21|406.21|0
1709834700000|2024-03-07 18:05:00|408.46|406.46|410.19|408.19|410.69|408.69|405.73|403.73|0
1709835000000|2024-03-07 18:10:00|410.44|408.44|409.45|407.45|412.42|410.42|408.46|406.46|0
1709835300000|2024-03-07 18:15:00|409.2|407.2|411.43|409.43|412.17|410.17|409.2|407.2|0
1709835600000|2024-03-07 18:20:00|411.18|409.18|411.3|409.3|411.92|409.92|409.45|407.45|0
1709835900000|2024-03-07 18:25:00|411.18|409.18|412.78|410.78|412.91|410.91|410.44|408.44|0
1709836200000|2024-03-07 18:30:00|412.91|410.91|414.65|412.65|414.89|412.89|411.43|409.43|0
1709836500000|2024-03-07 18:35:00|414.89|412.89|414.65|412.65|415.64|413.64|413.65|411.65|0
1709836800000|2024-03-07 18:40:00|414.76|412.76|416.13|414.13|416.38|414.38|412.41|410.41|0
1709837100000|2024-03-07 18:45:00|416.38|414.38|418.36|416.36|418.61|416.61|415.64|413.64|0
1709837400000|2024-03-07 18:50:00|418.61|416.61|420.18|418.18|420.84|418.84|418.61|416.61|0
1709837700000|2024-03-07 18:55:00|420.68|418.68|420.18|418.18|421.91|419.91|419.68|417.68|0
1709838000000|2024-03-07 19:00:00|420.43|418.43|421.17|419.17|421.67|419.67|417.21|415.21|0
1709838300000|2024-03-07 19:05:00|421.42|419.42|417.95|415.95|421.42|419.42|417.2|415.2|0
1709838600000|2024-03-07 19:10:00|418.2|416.2|419.19|417.19|420.18|418.18|418.19|416.19|0
1709838900000|2024-03-07 19:15:00|419.43|417.43|418.94|416.94|420.67|418.67|416.71|414.71|0
1709839200000|2024-03-07 19:20:00|419.18|417.18|415.72|413.72|419.18|417.18|415.47|413.47|0
1709839500000|2024-03-07 19:25:00|415.96|413.96|415.22|413.22|416.21|414.21|414.23|412.23|0
1709839800000|2024-03-07 19:30:00|415.47|413.47|415.47|413.47|416.21|414.21|414.47|412.47|0
1709840100000|2024-03-07 19:35:00|415.22|413.22|415.46|413.46|415.58|413.58|414.47|412.47|0
1709840400000|2024-03-07 19:40:00|416.21|414.21|414.72|412.72|416.46|414.46|414.23|412.23|0
1709840700000|2024-03-07 19:45:00|414.47|412.47|415.71|413.71|416.21|414.21|413.98|411.98|0
1709841000000|2024-03-07 19:50:00|415.46|413.46|416.45|414.45|416.45|414.45|414.97|412.97|0
1709841300000|2024-03-07 19:55:00|416.2|414.2|412.49|410.49|416.95|414.95|410.76|408.76|0
1709841600000|2024-03-07 20:00:00|411.25|409.25|410.41|407.61|411.25|409.25|404.08|402.08|0
1709841900000|2024-03-07 20:05:00|410.16|407.36|408.1|405.3|410.58|407.78|406.61|403.81|0
1709842200000|2024-03-07 20:10:00|407.85|405.05|411.57|408.77|411.81|409.01|407.11|404.31|0
1709842500000|2024-03-07 20:15:00|411.32|408.52|410.13|407.73|411.81|409.01|408.84|406.04|0
1709842800000|2024-03-07 20:20:00|410.37|407.97|409.18|407.18|410.37|408.17|407.69|405.69|0
1709843100000|2024-03-07 20:25:00|408.93|406.93|408.93|406.93|410.42|408.42|408.44|406.44|0
1709843400000|2024-03-07 20:30:00|408.68|406.68|413.14|411.14|413.14|411.14|408.68|406.68|0
1709843700000|2024-03-07 20:35:00|412.9|410.9|413.89|411.89|414.01|412.01|412.15|410.15|0
1709844000000|2024-03-07 20:40:00|413.64|411.64|416.61|414.61|416.86|414.86|413.64|411.64|0
1709844300000|2024-03-07 20:45:00|416.37|414.37|412.4|410.4|416.61|414.61|412.15|410.15|0
1709844600000|2024-03-07 20:50:00|412.89|410.89|417.11|415.11|417.11|415.11|410.66|408.66|0
1709844900000|2024-03-07 20:55:00|418.35|416.35|414.13|412.13|419.09|417.09|411.4|409.4|0
1709845200000|2024-03-07 21:00:00|411.65|409.65|408.43|406.43|411.65|409.65|408.18|406.18|0
1709845500000|2024-03-07 21:05:00|408.68|406.68|407.44|405.44|409.17|407.17|406.7|404.7|0
1709845800000|2024-03-07 21:10:00|407.19|405.19|406.94|404.94|407.93|405.93|406.94|404.94|0
1709846100000|2024-03-07 21:15:00|405.8|403.6|401.84|399.64|407.04|404.84|396.15|393.95|0
1709846400000|2024-03-07 21:20:00|402.09|399.89|400.35|398.15|403.82|401.62|399.61|397.41|0
1709846700000|2024-03-07 21:25:00|400.11|397.91|404.31|402.11|404.81|402.61|398.62|396.42|0
1709847000000|2024-03-07 21:30:00|404.56|402.36|404.07|401.87|405.55|403.35|403.82|401.62|0
1709847300000|2024-03-07 21:35:00|404.31|402.11|407.04|404.84|407.53|405.33|403.07|400.87|0
1709847600000|2024-03-07 21:40:00|406.79|404.59|406.79|404.59|408.27|406.07|406.29|404.09|0
1709847900000|2024-03-07 21:45:00|406.04|403.84|407.15|404.95|408.03|405.83|406.04|403.84|0
1709848200000|2024-03-07 21:50:00|407.28|405.08|409.26|407.06|409.76|407.56|407.28|405.08|0
1709848500000|2024-03-07 21:55:00|409.02|406.82|409.13|406.93|410.01|407.81|408.02|405.82|0
1709848800000|2024-03-07 22:00:00|408.97|406.77|408.86|406.66|409.33|407.13|408.76|406.56|0
1709849100000|2024-03-07 22:05:00|409.04|406.84|408.75|406.55|409.04|406.84|408.75|406.55|0
1709849400000|2024-03-07 22:10:00|408.68|406.48|408.89|406.69|409.07|406.87|408.68|406.48|0
1709849700000|2024-03-07 22:15:00|408.86|406.66|409.07|406.87|409.44|407.24|408.86|406.66|0
1709850000000|2024-03-07 22:20:00|409.22|407.02|409.37|407.17|409.55|407.35|409.07|406.87|0
1709850300000|2024-03-07 22:25:00|409.4|407.2|408.67|406.47|409.44|407.24|408.67|406.47|0
1709850600000|2024-03-07 22:30:00|409.04|406.84|409.26|407.06|409.65|407.45|408.89|406.69|0
1709850900000|2024-03-07 22:35:00|409.39|407.19|410.05|407.85|410.05|407.85|409.07|406.87|0
1709851200000|2024-03-07 22:40:00|410.2|408|410.41|408.21|410.52|408.32|410.2|408|0
1709851500000|2024-03-07 22:45:00|410.52|408.32|410.41|408.21|410.52|408.32|410.37|408.17|0
1709851800000|2024-03-07 22:50:00|410.26|408.06|410.41|408.21|410.48|408.28|410.26|408.06|0
1709852100000|2024-03-07 22:55:00|410.37|408.17|410.15|407.95|410.55|408.35|409.87|407.67|0
1709852400000|2024-03-07 23:00:00|412.1|409.9|409.99|407.79|413.47|411.27|409.25|407.05|0
1709852700000|2024-03-07 23:05:00|410.11|407.91|410.49|408.29|412.97|410.77|409.99|407.79|0
1709853000000|2024-03-07 23:10:00|410.74|408.54|411.48|409.28|412.22|410.02|410.74|408.54|0
1709853300000|2024-03-07 23:15:00|411.23|409.03|411.97|409.77|412.72|410.52|411.23|409.03|0
1709853600000|2024-03-07 23:20:00|412.22|410.02|412.59|410.39|413.71|411.51|412.22|410.02|0
1709853900000|2024-03-07 23:25:00|412.72|410.52|410.98|408.78|413.46|411.26|410.73|408.53|0
1709854200000|2024-03-07 23:30:00|410.73|408.53|410.85|408.65|411.23|409.03|410.6|408.4|0
1709854500000|2024-03-07 23:35:00|410.73|408.53|409.99|407.79|410.98|408.78|409.74|407.54|0
1709854800000|2024-03-07 23:40:00|410.23|408.03|410.98|408.78|411.23|409.03|410.23|408.03|0
1709855100000|2024-03-07 23:45:00|411.23|409.03|411.47|409.27|411.47|409.27|410.73|408.53|0
1709855400000|2024-03-07 23:50:00|410.98|408.78|410.23|408.03|411.22|409.02|409.98|407.78|0
1709855700000|2024-03-07 23:55:00|410.48|408.28|411.22|409.02|411.22|409.02|409.49|407.29|0
1709856000000|2024-03-08 00:00:00|411.72|409.52|410.23|408.03|412.71|410.51|409.73|407.53|0
1709856300000|2024-03-08 00:05:00|410.35|408.15|408.49|406.29|410.48|408.28|408.25|406.05|0
1709856600000|2024-03-08 00:10:00|408.86|406.66|409.24|407.04|409.24|407.04|407.5|405.3|0
1709856900000|2024-03-08 00:15:00|409.73|407.53|410.72|408.52|411.47|409.27|409.48|407.28|0
1709857200000|2024-03-08 00:20:00|410.97|408.77|410.72|408.52|410.97|408.77|409.98|407.78|0
1709857500000|2024-03-08 00:25:00|410.47|408.27|411.47|409.27|412.46|410.26|410.47|408.27|0
1709857800000|2024-03-08 00:30:00|410.97|408.77|411.46|409.26|412.21|410.01|410.97|408.77|0
1709858100000|2024-03-08 00:35:00|411.22|409.02|411.96|409.76|412.21|410.01|411.22|409.02|0
1709858400000|2024-03-08 00:40:00|411.71|409.51|412.7|410.5|412.7|410.5|411.71|409.51|0
1709858700000|2024-03-08 00:45:00|412.57|410.37|412.7|410.5|413.45|411.25|412.45|410.25|0
1709859000000|2024-03-08 00:50:00|412.45|410.25|412.45|410.25|412.7|410.5|412.21|410.01|0
1709859300000|2024-03-08 00:55:00|412.2|410|411.71|409.51|412.32|410.12|411.46|409.26|0
1709859600000|2024-03-08 01:00:00|411.83|409.63|410.96|408.76|411.96|409.76|410.71|408.51|0
1709859900000|2024-03-08 01:05:00|411.08|408.88|409.72|407.52|411.08|408.88|409.72|407.52|0
1709860200000|2024-03-08 01:10:00|409.84|407.64|410.47|408.27|410.47|408.27|409.47|407.27|0
1709860500000|2024-03-08 01:15:00|410.36|408.36|410.86|408.86|410.86|408.86|409.87|407.87|0
1709860800000|2024-03-08 01:20:00|410.61|408.61|410.36|408.36|410.61|408.61|409.62|407.62|0
1709861100000|2024-03-08 01:25:00|410.12|408.12|410.11|408.11|410.36|408.36|409.74|407.74|0
1709861400000|2024-03-08 01:30:00|410.23|408.23|412.1|410.1|413.09|411.09|410.11|408.11|0
1709861700000|2024-03-08 01:35:00|411.6|409.6|411.6|409.6|412.59|410.59|410.61|408.61|0
1709862000000|2024-03-08 01:40:00|411.85|409.85|411.1|409.1|411.85|409.85|410.61|408.61|0
1709862300000|2024-03-08 01:45:00|410.86|408.86|411.1|409.1|411.6|409.6|410.85|408.85|0
1709862600000|2024-03-08 01:50:00|410.85|408.85|411.6|409.6|411.85|409.85|410.85|408.85|0
1709862900000|2024-03-08 01:55:00|411.35|409.35|411.84|409.84|412.09|410.09|411.35|409.35|0
1709863200000|2024-03-08 02:00:00|411.72|409.72|410.36|408.36|411.84|409.84|410.36|408.36|0
1709863500000|2024-03-08 02:05:00|410.47|408.47|411.35|409.35|411.35|409.35|410.11|408.11|0
1709863800000|2024-03-08 02:10:00|411.6|409.6|411.35|409.35|411.6|409.6|410.85|408.85|0
1709864100000|2024-03-08 02:15:00|411.22|409.22|411.1|409.1|411.35|409.35|411.1|409.1|0
1709864400000|2024-03-08 02:20:00|411.22|409.22|411.59|409.59|411.59|409.59|410.6|408.6|0
1709864700000|2024-03-08 02:25:00|411.34|409.34|410.97|408.97|411.34|409.34|410.6|408.6|0
1709865000000|2024-03-08 02:30:00|410.85|408.85|410.6|408.6|411.1|409.1|410.35|408.35|0
1709865300000|2024-03-08 02:35:00|410.85|408.85|410.35|408.35|410.85|408.85|410.1|408.1|0
1709865600000|2024-03-08 02:40:00|410.22|408.22|410.35|408.35|410.6|408.6|410.1|408.1|0
1709865900000|2024-03-08 02:45:00|410.1|408.1|409.85|407.85|410.1|408.1|409.6|407.6|0
1709866200000|2024-03-08 02:50:00|409.97|407.97|410.1|408.1|410.1|408.1|409.6|407.6|0
1709866500000|2024-03-08 02:55:00|409.97|407.97|410.1|408.1|410.59|408.59|409.97|407.97|0
1709866800000|2024-03-08 03:00:00|410.35|408.35|409.35|407.35|410.35|408.35|409.11|407.11|0
1709867100000|2024-03-08 03:05:00|409.47|407.47|409.6|407.6|410.59|408.59|409.35|407.35|0
1709867400000|2024-03-08 03:10:00|409.72|407.72|410.84|408.84|410.84|408.84|409.72|407.72|0
1709867700000|2024-03-08 03:15:00|410.59|408.59|410.59|408.59|410.59|408.59|410.09|408.09|0
1709868000000|2024-03-08 03:20:00|410.34|408.34|411.09|409.09|411.33|409.33|410.34|408.34|0
1709868300000|2024-03-08 03:25:00|411.33|409.33|412.82|410.82|413.07|411.07|411.09|409.09|0
1709868600000|2024-03-08 03:30:00|413.07|411.07|413.32|411.32|413.32|411.32|412.82|410.82|0
1709868900000|2024-03-08 03:35:00|413.57|411.57|413.07|411.07|413.81|411.81|413.07|411.07|0
1709869200000|2024-03-08 03:40:00|413.32|411.32|413.32|411.32|413.43|411.43|412.82|410.82|0
1709869500000|2024-03-08 03:45:00|413.19|411.19|413.56|411.56|414.31|412.31|413.07|411.07|0
1709869800000|2024-03-08 03:50:00|413.81|411.81|414.31|412.31|414.31|412.31|413.81|411.81|0
1709870100000|2024-03-08 03:55:00|414.06|412.06|413.81|411.81|414.55|412.55|413.81|411.81|0
1709870400000|2024-03-08 04:00:00|414.06|412.06|414.8|412.8|414.8|412.8|413.81|411.81|0
1709870700000|2024-03-08 04:05:00|415.05|413.05|415.3|413.3|415.3|413.3|414.55|412.55|0
1709871000000|2024-03-08 04:10:00|415.54|413.54|416.29|414.29|416.54|414.54|415.54|413.54|0
1709871300000|2024-03-08 04:15:00|416.54|414.54|417.55|415.55|417.8|415.8|416.54|414.54|0
1709871600000|2024-03-08 04:20:00|417.8|415.8|417.05|415.05|418.54|416.54|417.05|415.05|0
1709871900000|2024-03-08 04:25:00|417.3|415.3|416.31|414.31|417.55|415.55|416.31|414.31|0
1709872200000|2024-03-08 04:30:00|416.06|414.06|416.06|414.06|416.8|414.8|415.56|413.56|0
1709872500000|2024-03-08 04:35:00|415.56|413.56|414.32|412.32|416.06|414.06|414.32|412.32|0
1709872800000|2024-03-08 04:40:00|414.07|412.07|414.82|412.82|415.06|413.06|414.07|412.07|0
1709873100000|2024-03-08 04:45:00|415.06|413.06|415.31|413.31|415.31|413.31|414.57|412.57|0
1709873400000|2024-03-08 04:50:00|415.43|413.43|414.81|412.81|415.81|413.81|414.07|412.07|0
1709873700000|2024-03-08 04:55:00|414.57|412.57|414.32|412.32|414.57|412.57|414.07|412.07|0
1709874000000|2024-03-08 05:00:00|414.57|412.57|413.94|411.94|414.57|412.57|413.57|411.57|0
1709874300000|2024-03-08 05:05:00|413.82|411.82|413.57|411.57|414.32|412.32|413.57|411.57|0
1709874600000|2024-03-08 05:10:00|413.69|411.69|414.56|412.56|414.56|412.56|413.57|411.57|0
1709874900000|2024-03-08 05:15:00|414.31|412.31|414.56|412.56|414.56|412.56|413.57|411.57|0
1709875200000|2024-03-08 05:20:00|414.81|412.81|413.82|411.82|414.81|412.81|413.57|411.57|0
1709875500000|2024-03-08 05:25:00|414.07|412.07|415.06|413.06|415.31|413.31|414.06|412.06|0
1709875800000|2024-03-08 05:30:00|415.18|413.18|416.05|414.05|416.05|414.05|415.18|413.18|0
1709876100000|2024-03-08 05:35:00|415.92|413.92|416.05|414.05|416.55|414.55|415.8|413.8|0
1709876400000|2024-03-08 05:40:00|415.8|413.8|415.55|413.55|416.05|414.05|415.55|413.55|0
1709876700000|2024-03-08 05:45:00|415.8|413.8|416.05|414.05|416.05|414.05|415.55|413.55|0
1709877000000|2024-03-08 05:50:00|415.92|413.92|416.05|414.05|416.05|414.05|415.3|413.3|0
1709877300000|2024-03-08 05:55:00|415.8|413.8|416.04|414.04|416.29|414.29|415.8|413.8|0
1709877600000|2024-03-08 06:00:00|416.29|414.29|416.29|414.29|416.54|414.54|416.04|414.04|0
1709877900000|2024-03-08 06:05:00|416.54|414.54|415.17|413.17|416.54|414.54|414.8|412.8|0
1709878200000|2024-03-08 06:10:00|415.3|413.3|415.79|413.79|415.79|413.79|414.8|412.8|0
1709878500000|2024-03-08 06:15:00|415.66|413.66|414.55|412.55|415.79|413.79|414.06|412.06|0
1709878800000|2024-03-08 06:20:00|414.67|412.67|414.3|412.3|414.8|412.8|414.3|412.3|0
1709879100000|2024-03-08 06:25:00|414.55|412.55|414.8|412.8|415.05|413.05|414.3|412.3|0
1709879400000|2024-03-08 06:30:00|414.55|412.55|415.54|413.54|415.54|413.54|414.55|412.55|0
1709879700000|2024-03-08 06:35:00|415.66|413.66|415.29|413.29|415.79|413.79|415.05|413.05|0
1709880000000|2024-03-08 06:40:00|415.05|413.05|414.55|412.55|415.29|413.29|414.05|412.05|0
1709880300000|2024-03-08 06:45:00|414.8|412.8|414.55|412.55|415.04|413.04|414.3|412.3|0
1709880600000|2024-03-08 06:50:00|414.42|412.42|414.3|412.3|414.8|412.8|414.17|412.17|0
1709880900000|2024-03-08 06:55:00|414.17|412.17|415.04|413.04|415.04|413.04|413.8|411.8|0
1709881200000|2024-03-08 07:00:00|414.79|412.79|414.3|412.3|415.04|413.04|413.06|411.06|0
1709881500000|2024-03-08 07:05:00|415.04|413.04|414.3|412.3|415.29|413.29|413.55|411.55|0
1709881800000|2024-03-08 07:10:00|414.17|412.17|414.05|412.05|415.04|413.04|413.8|411.8|0
1709882100000|2024-03-08 07:15:00|413.92|411.92|413.8|411.8|414.29|412.29|413.8|411.8|0
1709882400000|2024-03-08 07:20:00|413.55|411.55|413.3|411.3|413.8|411.8|412.8|410.8|0
1709882700000|2024-03-08 07:25:00|413.05|411.05|414.04|412.04|414.29|412.29|413.05|411.05|0
1709883000000|2024-03-08 07:30:00|414.29|412.29|414.04|412.04|414.29|412.29|413.55|411.55|0
1709883300000|2024-03-08 07:35:00|414.29|412.29|415.78|413.78|415.78|413.78|413.55|411.55|0
1709883600000|2024-03-08 07:40:00|416.03|414.03|416.89|414.89|417.27|415.27|416.03|414.03|0
1709883900000|2024-03-08 07:45:00|416.77|414.77|416.28|414.28|417.27|415.27|415.78|413.78|0
1709884200000|2024-03-08 07:50:00|416.03|414.03|416.27|414.27|416.52|414.52|415.53|413.53|0
1709884500000|2024-03-08 07:55:00|416.03|414.03|417.27|415.27|417.27|415.27|415.78|413.78|0
1709884800000|2024-03-08 08:00:00|416.77|414.77|415.65|413.65|416.77|414.77|415.03|413.03|0
1709885100000|2024-03-08 08:05:00|415.78|413.78|416.77|414.77|417.02|415.02|415.28|413.28|0
1709885400000|2024-03-08 08:10:00|417.02|415.02|419.5|417.5|419.5|417.5|417.02|415.02|0
1709885700000|2024-03-08 08:15:00|419.75|417.75|417.51|415.51|420.24|418.24|417.51|415.51|0
1709886000000|2024-03-08 08:20:00|417.76|415.76|417.51|415.51|417.76|415.76|417.01|415.01|0
1709886300000|2024-03-08 08:25:00|417.76|415.76|418.01|416.01|418.26|416.26|417.01|415.01|0
1709886600000|2024-03-08 08:30:00|418.26|416.26|419.5|417.5|419.5|417.5|417.01|415.01|0
1709886900000|2024-03-08 08:35:00|419.37|417.37|419|417|419.5|417.5|418.25|416.25|0
1709887200000|2024-03-08 08:40:00|419.25|417.25|420.11|418.11|420.24|418.24|418.75|416.75|0
1709887500000|2024-03-08 08:45:00|419.99|417.99|424.22|422.22|424.96|422.96|419.74|417.74|0
1709887800000|2024-03-08 08:50:00|424.46|422.46|423.22|421.22|424.46|422.46|423.22|421.22|0
1709888100000|2024-03-08 08:55:00|423.34|421.34|419.99|417.99|423.34|421.34|419.99|417.99|0
1709888400000|2024-03-08 09:00:00|420.24|418.24|420.24|418.24|420.24|418.24|417.26|415.26|0
1709888700000|2024-03-08 09:05:00|419.74|417.74|419.99|417.99|420.24|418.24|418.75|416.75|0
1709889000000|2024-03-08 09:10:00|419.49|417.49|419.11|417.11|420.48|418.48|418.99|416.99|0
1709889300000|2024-03-08 09:15:00|418.99|416.99|418.5|416.5|419.24|417.24|417.62|415.62|0
1709889600000|2024-03-08 09:20:00|418.25|416.25|420.23|418.23|420.98|418.98|418.25|416.25|0
1709889900000|2024-03-08 09:25:00|420.48|418.48|419.74|417.74|420.48|418.48|418.74|416.74|0
1709890200000|2024-03-08 09:30:00|419.99|417.99|418.74|416.74|420.98|418.98|418.49|416.49|0
1709890500000|2024-03-08 09:35:00|418.99|416.99|418.74|416.74|418.99|416.99|417.5|415.5|0
1709890800000|2024-03-08 09:40:00|418.86|416.86|419.24|417.24|420.23|418.23|418.49|416.49|0
1709891100000|2024-03-08 09:45:00|419.49|417.49|418.99|416.99|420.23|418.23|418.49|416.49|0
1709891400000|2024-03-08 09:50:00|418.74|416.74|419.98|417.98|420.48|418.48|417.99|415.99|0
1709891700000|2024-03-08 09:55:00|419.73|417.73|418.61|416.61|419.98|417.98|418.49|416.49|0
1709892000000|2024-03-08 10:00:00|418.49|416.49|418.99|416.99|419.24|417.24|417.99|415.99|0
1709892300000|2024-03-08 10:05:00|418.74|416.74|418.36|416.36|418.74|416.74|416.75|414.75|0
1709892600000|2024-03-08 10:10:00|418.49|416.49|417.49|415.49|418.74|416.74|417.49|415.49|0
1709892900000|2024-03-08 10:15:00|417.25|415.25|417.61|415.61|418.24|416.24|417.25|415.25|0
1709893200000|2024-03-08 10:20:00|417.49|415.49|417.99|415.99|418.49|416.49|417.24|415.24|0
1709893500000|2024-03-08 10:25:00|418.24|416.24|417|415|418.36|416.36|416.75|414.75|0
1709893800000|2024-03-08 10:30:00|417.24|415.24|417.24|415.24|418.49|416.49|416.99|414.99|0
1709894100000|2024-03-08 10:35:00|416.99|414.99|417.24|415.24|417.49|415.49|416.99|414.99|0
1709894400000|2024-03-08 10:40:00|417.49|415.49|417.99|415.99|418.98|416.98|417.24|415.24|0
1709894700000|2024-03-08 10:45:00|418.23|416.23|417.99|415.99|418.48|416.48|416.99|414.99|0
1709895000000|2024-03-08 10:50:00|418.23|416.23|417.49|415.49|418.23|416.23|416.86|414.86|0
1709895300000|2024-03-08 10:55:00|417.61|415.61|417.74|415.74|418.23|416.23|416.99|414.99|0
1709895600000|2024-03-08 11:00:00|417.98|415.98|417.73|415.73|418.23|416.23|416.74|414.74|0
1709895900000|2024-03-08 11:05:00|417.98|415.98|418.23|416.23|418.48|416.48|416.99|414.99|0
1709896200000|2024-03-08 11:10:00|417.98|415.98|418.23|416.23|418.98|416.98|417.49|415.49|0
1709896500000|2024-03-08 11:15:00|418.48|416.48|418.48|416.48|418.73|416.73|417.73|415.73|0
1709896800000|2024-03-08 11:20:00|418.73|416.73|418.48|416.48|419.72|417.72|418.23|416.23|0
1709897100000|2024-03-08 11:25:00|418.35|416.35|416.74|414.74|418.73|416.73|416.24|414.24|0
1709897400000|2024-03-08 11:30:00|416.49|414.49|415.74|413.74|416.74|414.74|415.74|413.74|0
1709897700000|2024-03-08 11:35:00|415.25|413.25|414|412|415.25|413.25|414|412|0
1709898000000|2024-03-08 11:40:00|413.76|411.76|413.26|411.26|414|412|412.26|410.26|0
1709898300000|2024-03-08 11:45:00|412.76|410.76|410.77|408.77|412.76|410.76|410.03|408.03|0
1709898600000|2024-03-08 11:50:00|410.53|408.53|410.52|408.52|410.77|408.77|409.28|407.28|0
1709898900000|2024-03-08 11:55:00|410.77|408.77|410.77|408.77|411.02|409.02|409.78|407.78|0
1709899200000|2024-03-08 12:00:00|411.02|409.02|410.27|408.27|411.27|409.27|409.28|407.28|0
1709899500000|2024-03-08 12:05:00|410.52|408.52|409.78|407.78|410.52|408.52|408.54|406.54|0
1709899800000|2024-03-08 12:10:00|409.65|407.65|410.27|408.27|410.77|408.77|408.9|406.9|0
1709900100000|2024-03-08 12:15:00|410.52|408.52|406.55|404.55|410.52|408.52|406.55|404.55|0
1709900400000|2024-03-08 12:20:00|405.8|403.8|405.22|403.22|406.34|404.34|402.87|400.87|0
1709900700000|2024-03-08 12:25:00|405.59|403.59|405.1|403.1|406.58|404.58|404.72|402.72|0
1709901000000|2024-03-08 12:30:00|404.85|402.85|405.11|403.11|406.35|404.35|404.12|402.12|0
1709901300000|2024-03-08 12:35:00|404.86|402.86|404.37|402.37|405.36|403.36|403.62|401.62|0
1709901600000|2024-03-08 12:40:00|404.86|402.86|403.62|401.62|406.35|404.35|403.37|401.37|0
1709901900000|2024-03-08 12:45:00|403.37|401.37|404.12|402.12|405.11|403.11|402.38|400.38|0
1709902200000|2024-03-08 12:50:00|403.87|401.87|403.87|401.87|404.11|402.11|402.13|400.13|0
1709902500000|2024-03-08 12:55:00|404.11|402.11|405.11|403.11|405.35|403.35|403.62|401.62|0
1709902800000|2024-03-08 13:00:00|404.86|402.86|407.09|405.09|407.34|405.34|404.61|402.61|0
1709903100000|2024-03-08 13:05:00|406.84|404.84|406.1|404.1|407.34|405.34|405.6|403.6|0
1709903400000|2024-03-08 13:10:00|405.85|403.85|406.84|404.84|407.09|405.09|405.85|403.85|0
1709903700000|2024-03-08 13:15:00|407.09|405.09|407.58|405.58|408.82|406.82|406.84|404.84|0
1709904000000|2024-03-08 13:20:00|407.33|405.33|410.31|408.31|410.81|408.81|405.85|403.85|0
1709904300000|2024-03-08 13:25:00|410.06|408.06|407.08|405.08|411.05|409.05|405.96|403.96|0
1709904600000|2024-03-08 13:30:00|404.85|402.85|415.36|413.36|425.93|423.93|396.05|394.05|0
1709904900000|2024-03-08 13:35:00|415.98|413.98|418.71|416.71|420.95|418.95|414.24|412.24|0
1709905200000|2024-03-08 13:40:00|419.21|417.21|426.42|424.42|427.66|425.66|418.22|416.22|0
1709905500000|2024-03-08 13:45:00|426.17|424.17|424.68|422.68|429.9|427.9|424.43|422.43|0
1709905800000|2024-03-08 13:50:00|424.92|422.92|427.66|425.66|428.9|426.9|423.43|421.43|0
1709906100000|2024-03-08 13:55:00|427.91|425.91|424.67|422.67|428.65|426.65|422.68|420.68|0
1709906400000|2024-03-08 14:00:00|424.43|422.43|428.16|426.16|430.15|428.15|423.93|421.93|0
1709906700000|2024-03-08 14:05:00|427.66|425.66|424.67|422.67|429.02|427.02|422.93|420.93|0
1709907000000|2024-03-08 14:10:00|424.92|422.92|422.68|420.68|428.4|426.4|422.68|420.68|0
1709907300000|2024-03-08 14:15:00|422.43|420.43|418.82|416.82|422.43|420.43|418.46|416.46|0
1709907600000|2024-03-08 14:20:00|418.7|416.7|418.7|416.7|420.69|418.69|418.45|416.45|0
1709907900000|2024-03-08 14:25:00|418.95|416.95|416.47|414.47|421.44|419.44|412.24|410.24|0
1709908200000|2024-03-08 14:30:00|417.46|415.46|423.4|421.4|423.65|421.65|415.22|413.22|0
1709908500000|2024-03-08 14:35:00|423.15|421.15|422.4|420.4|424.39|422.39|418.67|416.67|0
1709908800000|2024-03-08 14:40:00|422.9|420.9|427.38|425.38|429.12|427.12|422.9|420.9|0
1709909100000|2024-03-08 14:45:00|427.63|425.63|434.85|432.85|436.09|434.09|426.63|424.63|0
1709909400000|2024-03-08 14:50:00|435.09|433.09|436.1|434.1|436.35|434.35|432.6|430.6|0
1709909700000|2024-03-08 14:55:00|436.35|434.35|439.62|437.62|439.62|437.62|435.6|433.6|0
1709910000000|2024-03-08 15:00:00|439.87|437.87|441.11|439.11|442.11|440.11|439.12|437.12|0
1709910300000|2024-03-08 15:05:00|441.36|439.36|442.35|440.35|444.1|442.1|440.11|438.11|0
1709910600000|2024-03-08 15:10:00|442.6|440.6|442.35|440.35|443.35|441.35|438.37|436.37|0
1709910900000|2024-03-08 15:15:00|442.1|440.1|438.37|436.37|443.1|441.1|438.12|436.12|0
1709911200000|2024-03-08 15:20:00|438.62|436.62|438.37|436.37|440.86|438.86|437.13|435.13|0
1709911500000|2024-03-08 15:25:00|438.49|436.49|441.11|439.11|443.1|441.1|437.87|435.87|0
1709911800000|2024-03-08 15:30:00|441.85|439.85|438.87|436.87|442.6|440.6|437.12|435.12|0
1709912100000|2024-03-08 15:35:00|439.12|437.12|434.88|432.88|439.36|437.36|433.14|431.14|0
1709912400000|2024-03-08 15:40:00|435.38|433.38|438.62|436.62|440.11|438.11|432.64|430.64|0
1709912700000|2024-03-08 15:45:00|438.37|436.37|436.13|434.13|438.62|436.62|431.65|429.65|0
1709913000000|2024-03-08 15:50:00|435.38|433.38|438.12|436.12|438.37|436.37|433.39|431.39|0
1709913300000|2024-03-08 15:55:00|438.62|436.62|437.62|435.62|440.36|438.36|436.37|434.37|0
1709913600000|2024-03-08 16:00:00|437.37|435.37|427.17|425.17|437.87|435.87|425.92|423.92|0
1709913900000|2024-03-08 16:05:00|425.92|423.92|419.92|417.92|428.41|426.41|419.42|417.42|0
1709914200000|2024-03-08 16:10:00|419.17|417.17|424.65|422.65|424.9|422.9|417.93|415.93|0
1709914500000|2024-03-08 16:15:00|424.4|422.4|417.68|415.68|424.4|422.4|414.95|412.95|0
1709914800000|2024-03-08 16:20:00|417.18|415.18|414.95|412.95|421.16|419.16|413.7|411.7|0
1709915100000|2024-03-08 16:25:00|414.2|412.2|409.48|407.48|417.93|415.93|408.48|406.48|0
1709915400000|2024-03-08 16:30:00|410.22|408.22|410.45|408.45|412.69|410.69|402.62|400.62|0
1709915700000|2024-03-08 16:35:00|410.2|408.2|413.93|411.93|414.18|412.18|408.46|406.46|0
1709916000000|2024-03-08 16:40:00|413.68|411.68|410.95|408.95|414.68|412.68|408.96|406.96|0
1709916300000|2024-03-08 16:45:00|411.44|409.44|404.98|402.98|411.69|409.69|401.75|399.75|0
1709916600000|2024-03-08 16:50:00|405.48|403.48|405.97|403.97|410.94|408.94|404.24|402.24|0
1709916900000|2024-03-08 16:55:00|406.47|404.47|402.25|400.25|408.46|406.46|401.76|399.76|0
1709917200000|2024-03-08 17:00:00|402|400|406.23|404.23|409.46|407.46|399.52|397.52|0
1709917500000|2024-03-08 17:05:00|405.73|403.73|400.26|398.26|410.2|408.2|399.02|397.02|0
1709917800000|2024-03-08 17:10:00|400.76|398.76|404.49|402.49|407.47|405.47|397.78|395.78|0
1709918100000|2024-03-08 17:15:00|404.98|402.98|401.01|399.01|406.22|404.22|401.01|399.01|0
1709918400000|2024-03-08 17:20:00|401.26|399.26|400.51|398.51|404.73|402.73|400.26|398.26|0
1709918700000|2024-03-08 17:25:00|401.26|399.26|407.46|405.46|408.46|406.46|401.26|399.26|0
1709919000000|2024-03-08 17:30:00|408.21|406.21|407.96|405.96|410.2|408.2|406.22|404.22|0
1709919300000|2024-03-08 17:35:00|408.21|406.21|407.21|405.21|408.46|406.46|402.74|400.74|0
1709919600000|2024-03-08 17:40:00|407.46|405.46|404.98|402.98|409.2|407.2|403.24|401.24|0
1709919900000|2024-03-08 17:45:00|404.73|402.73|400.01|398.01|404.73|402.73|399.76|397.76|0
1709920200000|2024-03-08 17:50:00|399.88|397.88|390.68|388.08|401.5|399.5|390.15|387.55|0
1709920500000|2024-03-08 17:55:00|390.93|388.33|387.96|385.36|391.43|388.83|385.48|382.88|0
1709920800000|2024-03-08 18:00:00|387.71|385.11|385.91|383.31|388.92|386.32|384.24|381.64|0
1709921100000|2024-03-08 18:05:00|385.66|383.06|392.36|389.76|394.59|391.99|384.92|382.32|0
1709921400000|2024-03-08 18:10:00|393.1|390.5|388.49|385.89|393.6|391|388.49|385.89|0
1709921700000|2024-03-08 18:15:00|388.62|386.02|389.85|387.25|391.59|388.99|388.12|385.52|0
1709922000000|2024-03-08 18:20:00|388.86|386.26|386.13|383.53|390.97|388.37|386.13|383.53|0
1709922300000|2024-03-08 18:25:00|385.89|383.29|385.88|383.28|389.11|386.51|384.89|382.29|0
1709922600000|2024-03-08 18:30:00|385.14|382.54|380.93|378.33|387.37|384.77|380.93|378.33|0
1709922900000|2024-03-08 18:35:00|380.43|377.83|376.47|373.87|380.93|378.33|375.72|373.12|0
1709923200000|2024-03-08 18:40:00|376.22|373.62|375.94|373.34|376.47|373.87|373.99|371.39|0
1709923500000|2024-03-08 18:45:00|375.69|373.09|375.94|373.34|379.16|376.56|375.69|373.09|0
1709923800000|2024-03-08 18:50:00|375.69|373.09|377.42|374.82|378.41|375.81|374.95|372.35|0
1709924100000|2024-03-08 18:55:00|377.17|374.57|379.16|376.56|379.65|377.05|375.69|373.09|0
1709924400000|2024-03-08 19:00:00|378.66|376.06|387.59|384.99|388.58|385.98|378.66|376.06|0
1709924700000|2024-03-08 19:05:00|388.08|385.48|388.33|385.73|389.08|386.48|385.35|382.75|0
1709925000000|2024-03-08 19:10:00|388.58|385.98|386.59|383.99|389.32|386.72|385.6|383|0
1709925300000|2024-03-08 19:15:00|387.83|385.23|390.81|388.21|392.05|389.45|387.09|384.49|0
1709925600000|2024-03-08 19:20:00|391.06|388.46|396.82|394.22|397.52|394.92|390.81|388.21|0
1709925900000|2024-03-08 19:25:00|397.56|394.96|396.74|394.14|398.73|396.13|394.01|391.41|0
1709926200000|2024-03-08 19:30:00|397.24|394.64|399.66|397.66|400.16|398.16|397.24|394.64|0
1709926500000|2024-03-08 19:35:00|399.78|397.78|400.16|398.16|403.64|401.64|399.78|397.78|0
1709926800000|2024-03-08 19:40:00|400.17|398.17|405.12|403.12|405.61|403.61|400.14|398.14|0
1709927100000|2024-03-08 19:45:00|405.86|403.86|403.87|401.87|406.11|404.11|402.38|400.38|0
1709927400000|2024-03-08 19:50:00|404.12|402.12|400.14|398.14|406.36|404.36|399.89|397.89|0
1709927700000|2024-03-08 19:55:00|400.39|398.39|400.39|398.39|402.13|400.13|398.9|396.9|0
1709928000000|2024-03-08 20:00:00|400.14|398.14|404.12|402.12|405.86|403.86|400.14|398.14|0
1709928300000|2024-03-08 20:05:00|404.37|402.37|395.91|393.91|404.37|402.37|395.91|393.91|0
1709928600000|2024-03-08 20:10:00|394.67|392.67|391.68|389.68|395.41|393.41|389.45|387.45|0
1709928900000|2024-03-08 20:15:00|391.93|389.93|390.44|388.44|393.92|391.92|389.69|387.69|0
1709929200000|2024-03-08 20:20:00|389.94|387.94|391.8|389.8|393.42|391.42|389.45|387.45|0
1709929500000|2024-03-08 20:25:00|391.68|389.68|381.5|379.5|394.17|392.17|380.5|378.5|0
1709929800000|2024-03-08 20:30:00|380.25|378.25|388.45|386.45|389.69|387.69|380.25|378.25|0
1709930100000|2024-03-08 20:35:00|388.95|386.95|381.99|379.99|389.44|387.44|381.99|379.99|0
1709930400000|2024-03-08 20:40:00|382.49|380.49|382.98|380.98|386.71|384.71|382.49|380.49|0
1709930700000|2024-03-08 20:45:00|383.48|381.48|384.72|382.72|387.7|385.7|383.23|381.23|0
1709931000000|2024-03-08 20:50:00|387.2|385.2|385.96|383.96|387.2|385.2|382.24|380.24|0
1709931300000|2024-03-08 20:55:00|385.71|383.71|380.5|378.5|385.71|383.71|380|378|0
1709931600000|2024-03-08 21:00:00|379.5|377.5|387.7|385.7|388.45|386.45|379.5|377.5|0
1709931900000|2024-03-08 21:05:00|387.45|385.45|385.96|383.96|387.7|385.7|385.46|383.46|0
1709932200000|2024-03-08 21:10:00|386.21|384.21|384.47|382.47|387.2|385.2|384.22|382.22|0
1710116400000|2024-03-11 00:20:00|381.06|379.06|379.31|377.31|381.06|379.06|379.07|377.07|0
1710116700000|2024-03-11 00:25:00|379.56|377.56|377.32|375.32|379.56|377.56|377.07|375.07|0
1710117000000|2024-03-11 00:30:00|377.44|375.44|377.07|375.07|378.32|376.32|377.07|375.07|0
1710117300000|2024-03-11 00:35:00|376.94|374.94|376.44|374.44|376.94|374.94|375.83|373.83|0
1710117600000|2024-03-11 00:40:00|376.57|374.57|375.46|373.46|376.57|374.57|374.72|372.72|0
1710117900000|2024-03-11 00:45:00|375.71|373.71|377.45|375.45|377.95|375.95|375.46|373.46|0
1710118200000|2024-03-11 00:50:00|377.7|375.7|377.95|375.95|378.31|376.31|377.32|375.32|0
1710118500000|2024-03-11 00:55:00|377.82|375.82|376.7|374.7|377.82|375.82|376.21|374.21|0
1710118800000|2024-03-11 01:00:00|376.95|374.95|377.94|375.94|378.19|376.19|376.45|374.45|0
1710119100000|2024-03-11 01:05:00|378.06|376.06|378.69|376.69|378.69|376.69|377.45|375.45|0
1710119400000|2024-03-11 01:10:00|378.44|376.44|378.19|376.19|378.94|376.94|377.69|375.69|0
1710119700000|2024-03-11 01:15:00|378.06|376.06|379.18|377.18|379.93|377.93|378.06|376.06|0
1710120000000|2024-03-11 01:20:00|379.43|377.43|380.42|378.42|380.54|378.54|379.18|377.18|0
1710120300000|2024-03-11 01:25:00|380.18|378.18|379.8|377.8|380.3|378.3|379.68|377.68|0
1710120600000|2024-03-11 01:30:00|379.93|377.93|381.17|379.17|381.42|379.42|379.93|377.93|0
1710120900000|2024-03-11 01:35:00|381.42|379.42|381.17|379.17|381.67|379.67|380.67|378.67|0
1710121200000|2024-03-11 01:40:00|381.42|379.42|382.16|380.16|384.15|382.15|381.29|379.29|0
1710121500000|2024-03-11 01:45:00|381.91|379.91|379.92|377.92|382.16|380.16|379.92|377.92|0
1710121800000|2024-03-11 01:50:00|380.17|378.17|377.93|375.93|380.17|378.17|377.93|375.93|0
1710122100000|2024-03-11 01:55:00|378.18|376.18|377.8|375.8|378.68|376.68|377.68|375.68|0
1710122400000|2024-03-11 02:00:00|377.93|375.93|377.43|375.43|377.93|375.93|375.94|373.94|0
1710122700000|2024-03-11 02:05:00|377.68|375.68|378.55|376.55|378.55|376.55|377.43|375.43|0
1710123000000|2024-03-11 02:10:00|378.43|376.43|376.94|374.94|378.43|376.43|376.44|374.44|0
1710123300000|2024-03-11 02:15:00|377.18|375.18|377.68|375.68|378.43|376.43|377.18|375.18|0
1710123600000|2024-03-11 02:20:00|377.43|375.43|376.68|374.68|377.43|375.43|376.68|374.68|0
1710123900000|2024-03-11 02:25:00|376.93|374.93|377.93|375.93|378.42|376.42|376.93|374.93|0
1710124200000|2024-03-11 02:30:00|377.8|375.8|374.7|372.7|377.93|375.93|374.7|372.7|0
1710124500000|2024-03-11 02:35:00|374.45|372.45|374.69|372.69|375.19|373.19|374.45|372.45|0
1710124800000|2024-03-11 02:40:00|374.81|372.81|375.69|373.69|375.94|373.94|374.69|372.69|0
1710125100000|2024-03-11 02:45:00|375.94|373.94|375.19|373.19|375.94|373.94|375.19|373.19|0
1710125400000|2024-03-11 02:50:00|375.44|373.44|374.94|372.94|375.44|373.44|374.44|372.44|0
1710125700000|2024-03-11 02:55:00|375.19|373.19|375.44|373.44|376.05|374.05|374.94|372.94|0
1710126000000|2024-03-11 03:00:00|375.68|373.68|375.43|373.43|375.93|373.93|375.19|373.19|0
1710126300000|2024-03-11 03:05:00|375.3|373.3|375.93|373.93|375.93|373.93|375.3|373.3|0
1710126600000|2024-03-11 03:10:00|375.68|373.68|376.67|374.67|376.67|374.67|375.43|373.43|0
1710126900000|2024-03-11 03:15:00|376.79|374.79|376.92|374.92|377.17|375.17|376.67|374.67|0
1710127200000|2024-03-11 03:20:00|376.67|374.67|376.67|374.67|376.92|374.92|376.18|374.18|0
1710127500000|2024-03-11 03:25:00|376.79|374.79|376.92|374.92|377.42|375.42|376.67|374.67|0
1710127800000|2024-03-11 03:30:00|376.79|374.79|375.55|373.55|376.92|374.92|375.55|373.55|0
1710128100000|2024-03-11 03:35:00|375.68|373.68|375.43|373.43|375.92|373.92|375.43|373.43|0
1710128400000|2024-03-11 03:40:00|375.3|373.3|374.68|372.68|375.43|373.43|374.68|372.68|0
1710128700000|2024-03-11 03:45:00|374.8|372.8|373.69|371.69|374.8|372.8|373.69|371.69|0
1710129000000|2024-03-11 03:50:00|373.56|371.56|373.68|371.68|373.93|371.93|373.44|371.44|0
1710129300000|2024-03-11 03:55:00|373.44|371.44|370.7|368.7|373.44|371.44|370.45|368.45|0
1710129600000|2024-03-11 04:00:00|370.45|368.45|368.71|366.71|370.45|368.45|368.47|366.47|0
1710129900000|2024-03-11 04:05:00|368.47|366.47|368.71|366.71|368.83|366.83|367.47|365.47|0
1710130200000|2024-03-11 04:10:00|368.96|366.96|369.08|367.08|369.21|367.21|368.71|366.71|0
1710130500000|2024-03-11 04:15:00|368.96|366.96|369.95|367.95|369.95|367.95|368.96|366.96|0
1710130800000|2024-03-11 04:20:00|369.7|367.7|368.96|366.96|370.32|368.32|368.96|366.96|0
1710131100000|2024-03-11 04:25:00|369.21|367.21|369.45|367.45|369.95|367.95|368.96|366.96|0
1710131400000|2024-03-11 04:30:00|369.32|367.32|368.46|366.46|369.45|367.45|368.21|366.21|0
1710131700000|2024-03-11 04:35:00|368.33|366.33|368.95|366.95|368.95|366.95|368.33|366.33|0
1710132000000|2024-03-11 04:40:00|368.71|366.71|368.95|366.95|369.45|367.45|368.46|366.46|0
1710132300000|2024-03-11 04:45:00|368.82|366.82|368.7|366.7|369.2|367.2|368.21|366.21|0
1710132600000|2024-03-11 04:50:00|368.95|366.95|369.2|367.2|369.2|367.2|368.21|366.21|0
1710132900000|2024-03-11 04:55:00|369.07|367.07|369.45|367.45|369.7|367.7|368.95|366.95|0
1710133200000|2024-03-11 05:00:00|369.69|367.69|369.45|367.45|370.44|368.44|369.45|367.45|0
1710133500000|2024-03-11 05:05:00|369.56|367.56|368.95|366.95|369.81|367.81|368.2|366.2|0
1710133800000|2024-03-11 05:10:00|368.82|366.82|369.69|367.69|370.44|368.44|368.45|366.45|0
1710134100000|2024-03-11 05:15:00|369.56|367.56|369.94|367.94|370.06|368.06|369.19|367.19|0
1710134400000|2024-03-11 05:20:00|369.69|367.69|370.19|368.19|370.44|368.44|369.69|367.69|0
1710134700000|2024-03-11 05:25:00|369.94|367.94|370.68|368.68|370.93|368.93|369.94|367.94|0
1710135000000|2024-03-11 05:30:00|370.8|368.8|372.17|370.17|372.17|370.17|370.19|368.19|0
1710135300000|2024-03-11 05:35:00|372.04|370.04|373.17|371.17|373.78|371.78|371.92|369.92|0
1710135600000|2024-03-11 05:40:00|373.53|371.53|373.41|371.41|374.66|372.66|373.16|371.16|0
1710135900000|2024-03-11 05:45:00|373.91|371.91|372.92|370.92|374.16|372.16|372.79|370.79|0
1710136200000|2024-03-11 05:50:00|372.67|370.67|373.66|371.66|373.91|371.91|372.67|370.67|0
1710136500000|2024-03-11 05:55:00|373.91|371.91|375.65|373.65|375.65|373.65|373.66|371.66|0
1710136800000|2024-03-11 06:00:00|375.52|373.52|377.14|375.14|377.14|375.14|375.4|373.4|0
1710137100000|2024-03-11 06:05:00|377.39|375.39|376.89|374.89|377.64|375.64|376.39|374.39|0
1710137400000|2024-03-11 06:10:00|376.64|374.64|376.01|374.01|376.64|374.64|375.89|373.89|0
1710137700000|2024-03-11 06:15:00|376.14|374.14|375.64|373.64|376.14|374.14|375.15|373.15|0
1710138000000|2024-03-11 06:20:00|375.4|373.4|374.9|372.9|376.14|374.14|374.9|372.9|0
1710138300000|2024-03-11 06:25:00|375.15|373.15|374.9|372.9|375.89|373.89|374.9|372.9|0
1710138600000|2024-03-11 06:30:00|374.65|372.65|375.39|373.39|375.89|373.89|373.9|371.9|0
1710138900000|2024-03-11 06:35:00|375.14|373.14|376.01|374.01|376.01|374.01|375.14|373.14|0
1710139200000|2024-03-11 06:40:00|375.89|373.89|375.89|373.89|375.89|373.89|374.64|372.64|0
1710139500000|2024-03-11 06:45:00|376.14|374.14|376.38|374.38|376.38|374.38|375.64|373.64|0
1710139800000|2024-03-11 06:50:00|376.14|374.14|376.38|374.38|376.38|374.38|376.14|374.14|0
1710140100000|2024-03-11 06:55:00|376.5|374.5|376.92|374.92|377.42|375.42|376.38|374.38|0
1710140400000|2024-03-11 07:00:00|376.67|374.67|377.04|375.04|378.04|376.04|376.67|374.67|0
1710140700000|2024-03-11 07:05:00|377.17|375.17|378.66|376.66|379.16|377.16|376.67|374.67|0
1710141000000|2024-03-11 07:10:00|378.41|376.41|376.67|374.67|378.41|376.41|376.67|374.67|0
1710141300000|2024-03-11 07:15:00|376.92|374.92|374.93|372.93|377.17|375.17|374.93|372.93|0
1710141600000|2024-03-11 07:20:00|374.68|372.68|371.7|369.7|374.68|372.68|371.07|369.07|0
1710141900000|2024-03-11 07:25:00|371.82|369.82|374.05|372.05|374.18|372.18|371.2|369.2|0
1710142200000|2024-03-11 07:30:00|373.93|371.93|372.44|370.44|374.18|372.18|372.35|370.35|0
1710142500000|2024-03-11 07:35:00|372.56|370.56|371.94|369.94|373.43|371.43|371.69|369.69|0
1710142800000|2024-03-11 07:40:00|371.44|369.44|371.56|369.56|372.44|370.44|371.19|369.19|0
1710143100000|2024-03-11 07:45:00|371.69|369.69|373.18|371.18|373.43|371.43|370.7|368.7|0
1710143400000|2024-03-11 07:50:00|373.55|371.55|376.16|374.16|376.66|374.66|373.43|371.43|0
1710143700000|2024-03-11 07:55:00|376.41|374.41|373.8|371.8|376.41|374.41|373.68|371.68|0
1710144000000|2024-03-11 08:00:00|373.68|371.68|369.2|367.2|376.41|374.41|369.2|367.2|0
1710144300000|2024-03-11 08:05:00|368.95|366.95|367.71|365.71|371.93|369.93|366.47|364.47|0
1710144600000|2024-03-11 08:10:00|368.21|366.21|364.85|362.85|368.95|366.95|364.48|362.48|0
1710144900000|2024-03-11 08:15:00|364.98|362.98|365.23|363.23|365.97|363.97|360.76|358.76|0
1710145200000|2024-03-11 08:20:00|365.34|363.34|371.68|369.68|371.93|369.93|365.34|363.34|0
1710145500000|2024-03-11 08:25:00|371.43|369.43|371.43|369.43|372.92|370.92|370.19|368.19|0
1710145800000|2024-03-11 08:30:00|371.93|369.93|372.92|370.92|373.17|371.17|369.2|367.2|0
1710146100000|2024-03-11 08:35:00|373.17|371.17|372.67|370.67|375.66|373.66|372.67|370.67|0
1710146400000|2024-03-11 08:40:00|372.92|370.92|372.18|370.18|373.42|371.42|371.93|369.93|0
1710146700000|2024-03-11 08:45:00|372.05|370.05|362.74|360.74|372.42|370.42|361.99|359.99|0
1710147000000|2024-03-11 08:50:00|362.24|360.24|364.59|362.59|364.72|362.72|358.02|356.02|0
1710147300000|2024-03-11 08:55:00|364.47|362.47|368.97|366.97|368.97|366.97|364.47|362.47|0
1710147600000|2024-03-11 09:00:00|369.22|367.22|372.7|370.7|372.7|370.7|369.22|367.22|0
1710147900000|2024-03-11 09:05:00|372.45|370.45|372.94|370.94|373.69|371.69|371.7|369.7|0
1710148200000|2024-03-11 09:10:00|372.45|370.45|373.19|371.19|373.19|371.19|370.71|368.71|0
1710148500000|2024-03-11 09:15:00|373.06|371.06|373.94|371.94|373.94|371.94|370.71|368.71|0
1710148800000|2024-03-11 09:20:00|373.69|371.69|373.69|371.69|375.67|373.67|372.94|370.94|0
1710149100000|2024-03-11 09:25:00|373.19|371.19|374.18|372.18|375.18|373.18|372.94|370.94|0
1710149400000|2024-03-11 09:30:00|374.05|372.05|371.94|369.94|374.68|372.68|371.7|369.7|0
1710149700000|2024-03-11 09:35:00|371.7|369.7|369.71|367.71|372.19|370.19|369.21|367.21|0
1710150000000|2024-03-11 09:40:00|369.46|367.46|370.45|368.45|370.95|368.95|369.21|367.21|0
1710150300000|2024-03-11 09:45:00|370.95|368.95|371.44|369.44|372.19|370.19|370.45|368.45|0
1710150600000|2024-03-11 09:50:00|371.69|369.69|371.44|369.44|372.93|370.93|370.95|368.95|0
1710150900000|2024-03-11 09:55:00|371.19|369.19|372.19|370.19|372.19|370.19|369.95|367.95|0
1710151200000|2024-03-11 10:00:00|371.94|369.94|372.42|370.42|373.05|371.05|370.93|368.93|0
1710151500000|2024-03-11 10:05:00|372.67|370.67|373.17|371.17|373.17|371.17|371.18|369.18|0
1710151800000|2024-03-11 10:10:00|373.29|371.29|371.43|369.43|373.29|371.29|370.93|368.93|0
1710152100000|2024-03-11 10:15:00|371.18|369.18|371.18|369.18|371.8|369.8|370.55|368.55|0
1710152400000|2024-03-11 10:20:00|370.93|368.93|365.71|363.71|370.93|368.93|365.71|363.71|0
1710152700000|2024-03-11 10:25:00|365.22|363.22|366.21|364.21|367.2|365.2|365.22|363.22|0
1710153000000|2024-03-11 10:30:00|366.46|364.46|369.93|367.93|369.93|367.93|366.21|364.21|0
1710153300000|2024-03-11 10:35:00|369.68|367.68|372.67|370.67|372.91|370.91|369.68|367.68|0
1710153600000|2024-03-11 10:40:00|372.91|370.91|373.41|371.41|375.4|373.4|372.91|370.91|0
1710153900000|2024-03-11 10:45:00|373.16|371.16|377.01|375.01|377.14|375.14|373.16|371.16|0
1710154200000|2024-03-11 10:50:00|377.14|375.14|375.65|373.65|377.39|375.39|375.65|373.65|0
1710154500000|2024-03-11 10:55:00|375.4|373.4|375.15|373.15|375.65|373.65|374.65|372.65|0
1710154800000|2024-03-11 11:00:00|375.27|373.27|376.39|374.39|376.64|374.64|372.41|370.41|0
1710155100000|2024-03-11 11:05:00|375.89|373.89|372.41|370.41|375.89|373.89|370.67|368.67|0
1710155400000|2024-03-11 11:10:00|372.66|370.66|373.65|371.65|374.9|372.9|372.16|370.16|0
1710155700000|2024-03-11 11:15:00|374.52|372.52|372.91|370.91|374.9|372.9|372.16|370.16|0
1710156000000|2024-03-11 11:20:00|372.78|370.78|372.41|370.41|373.9|371.9|371.17|369.17|0
1710156300000|2024-03-11 11:25:00|372.66|370.66|371.91|369.91|372.66|370.66|370.42|368.42|0
1710156600000|2024-03-11 11:30:00|371.66|369.66|370.29|368.29|371.91|369.91|369.67|367.67|0
1710156900000|2024-03-11 11:35:00|370.17|368.17|370.17|368.17|370.42|368.42|369.29|367.29|0
1710157200000|2024-03-11 11:40:00|369.92|367.92|369.92|367.92|370.29|368.29|369.42|367.42|0
1710157500000|2024-03-11 11:45:00|370.17|368.17|365.94|363.94|370.41|368.41|365.94|363.94|0
1710157800000|2024-03-11 11:50:00|366.19|364.19|364.7|362.7|366.19|364.19|364.2|362.2|0
1710158100000|2024-03-11 11:55:00|364.95|362.95|366.93|364.93|367.43|365.43|364.2|362.2|0
1710158400000|2024-03-11 12:00:00|366.8|364.8|360.59|358.59|366.8|364.8|360.47|358.47|0
1710158700000|2024-03-11 12:05:00|360.72|358.72|359.48|357.48|362.96|360.96|358.49|356.49|0
1710159000000|2024-03-11 12:10:00|359.23|357.23|356.37|354.37|359.23|357.23|354.51|352.51|0
1710159300000|2024-03-11 12:15:00|356.25|354.25|357.83|355.83|357.83|355.83|354.76|352.76|0
1710159600000|2024-03-11 12:20:00|357.96|355.96|357.96|355.96|359.7|357.7|355.48|353.48|0
1710159900000|2024-03-11 12:25:00|357.71|355.71|357.71|355.71|359.2|357.2|356.47|354.47|0
1710160200000|2024-03-11 12:30:00|356.97|354.97|359.7|357.7|360.81|358.81|356.97|354.97|0
1710160500000|2024-03-11 12:35:00|359.57|357.57|357.96|355.96|359.95|357.95|356.22|354.22|0
1710160800000|2024-03-11 12:40:00|358.08|356.08|356.71|354.71|360.19|358.19|356.47|354.47|0
1710161100000|2024-03-11 12:45:00|356.22|354.22|355.72|353.72|357.46|355.46|354.48|352.48|0
1710161400000|2024-03-11 12:50:00|355.84|353.84|359.44|357.44|360.06|358.06|354.73|352.73|0
1710161700000|2024-03-11 12:55:00|359.56|357.56|359.96|357.96|360.44|358.44|358.32|356.32|0
1710162000000|2024-03-11 13:00:00|359.71|357.71|361.45|359.45|362.19|360.19|359.21|357.21|0
1710162300000|2024-03-11 13:05:00|361.2|359.2|362.69|360.69|364.18|362.18|360.95|358.95|0
1710162600000|2024-03-11 13:10:00|362.81|360.81|366.41|364.41|366.66|364.66|362.81|360.81|0
1710162900000|2024-03-11 13:15:00|366.66|364.66|367.41|365.41|367.9|365.9|365.17|363.17|0
1710163200000|2024-03-11 13:20:00|367.53|365.53|366.16|364.16|367.66|365.66|365.67|363.67|0
1710163500000|2024-03-11 13:25:00|365.67|363.67|365.42|363.42|366.66|364.66|361.69|359.69|0
1710163800000|2024-03-11 13:30:00|365.17|363.17|363.17|361.17|369.89|367.89|363.17|361.17|0
1710164100000|2024-03-11 13:35:00|362.42|360.42|367.15|365.15|369.89|367.89|362.42|360.42|0
1710164400000|2024-03-11 13:40:00|367.4|365.4|366.65|364.65|368.89|366.89|365.66|363.66|0
1710164700000|2024-03-11 13:45:00|366.16|364.16|363.92|361.92|369.64|367.64|362.43|360.43|0
1710165000000|2024-03-11 13:50:00|363.67|361.67|358.45|356.45|367.4|365.4|358.45|356.45|0
1710165300000|2024-03-11 13:55:00|359.2|357.2|355.47|353.47|361.18|359.18|355.47|353.47|0
1710165600000|2024-03-11 14:00:00|355.22|353.22|351.5|349.5|357.21|355.21|350.75|348.75|0
1710165900000|2024-03-11 14:05:00|351|349|350.75|348.75|352.74|350.74|347.4|345.4|0
1710166200000|2024-03-11 14:10:00|351|349|347.5|345.5|351.75|349.75|346.29|344.29|0
1710166500000|2024-03-11 14:15:00|347.01|345.01|355.2|353.2|355.2|353.2|347.01|345.01|0
1710166800000|2024-03-11 14:20:00|356.19|354.19|348.49|346.49|356.19|354.19|348.24|346.24|0
1710167100000|2024-03-11 14:25:00|348.99|346.99|350.84|348.84|351.47|349.47|347.99|345.99|0
1710167400000|2024-03-11 14:30:00|350.97|348.97|359.17|357.17|360.16|358.16|350.48|348.48|0
1710167700000|2024-03-11 14:35:00|358.92|356.92|350.97|348.97|360.16|358.16|350.97|348.97|0
1710168000000|2024-03-11 14:40:00|350.72|348.72|355.56|353.56|357.43|355.43|350.72|348.72|0
1710168300000|2024-03-11 14:45:00|354.94|352.94|358.42|356.42|358.42|356.42|352.71|350.71|0
1710168600000|2024-03-11 14:50:00|357.92|355.92|365.42|363.42|365.42|363.42|357.92|355.92|0
1710168900000|2024-03-11 14:55:00|365.18|363.18|366.86|364.86|368.16|366.16|364.2|362.2|0
1710169200000|2024-03-11 15:00:00|366.12|364.12|367.36|365.36|369.1|367.1|365.12|363.12|0
1710169500000|2024-03-11 15:05:00|367.61|365.61|365.12|363.12|369.6|367.6|364.13|362.13|0
1710169800000|2024-03-11 15:10:00|364.87|362.87|360.89|358.89|364.87|362.87|356.92|354.92|0
1710170100000|2024-03-11 15:15:00|360.64|358.64|361.64|359.64|361.89|359.89|358.9|356.9|0
1710170400000|2024-03-11 15:20:00|361.39|359.39|358.9|356.9|362.13|360.13|357.53|355.53|0
1710170700000|2024-03-11 15:25:00|358.65|356.65|355.67|353.67|361.64|359.64|355.17|353.17|0
1710171000000|2024-03-11 15:30:00|355.92|353.92|356.66|354.66|358.15|356.15|353.18|351.18|0
1710171300000|2024-03-11 15:35:00|356.41|354.41|357.65|355.65|360.64|358.64|356.41|354.41|0
1710171600000|2024-03-11 15:40:00|356.91|354.91|361.13|359.13|361.38|359.38|355.67|353.67|0
1710171900000|2024-03-11 15:45:00|361.63|359.63|364.86|362.86|365.61|363.61|360.89|358.89|0
1710172200000|2024-03-11 15:50:00|365.36|363.36|365.36|363.36|367.47|365.47|363.87|361.87|0
1710172500000|2024-03-11 15:55:00|364.86|362.86|369.09|367.09|369.84|367.84|364.37|362.37|0
1710172800000|2024-03-11 16:00:00|369.34|367.34|364.36|362.36|369.59|367.59|362.87|360.87|0
1710173100000|2024-03-11 16:05:00|363.87|361.87|364.86|362.86|366.35|364.35|362.13|360.13|0
1710173400000|2024-03-11 16:10:00|364.61|362.61|364.98|362.98|366.6|364.6|361.13|359.13|0
1710173700000|2024-03-11 16:15:00|365.11|363.11|368.34|366.34|368.59|366.59|364.11|362.11|0
1710174000000|2024-03-11 16:20:00|368.09|366.09|368.59|366.59|369.59|367.59|366.6|364.6|0
1710174300000|2024-03-11 16:25:00|368.34|366.34|366.35|364.35|368.59|366.59|365.11|363.11|0
1710174600000|2024-03-11 16:30:00|366.6|364.6|369.33|367.33|369.34|367.34|366.6|364.6|0
1710174900000|2024-03-11 16:35:00|369.09|367.09|367.34|365.34|370.33|368.33|366.35|364.35|0
1710175200000|2024-03-11 16:40:00|367.09|365.09|369.83|367.83|372.32|370.32|367.09|365.09|0
1710175500000|2024-03-11 16:45:00|370.08|368.08|369.58|367.58|371.08|369.08|368.34|366.34|0
1710175800000|2024-03-11 16:50:00|369.33|367.33|372.07|370.07|372.57|370.57|368.34|366.34|0
1710176100000|2024-03-11 16:55:00|372.32|370.32|371.32|369.32|372.57|370.57|370.82|368.82|0
1710176400000|2024-03-11 17:00:00|371.07|369.07|370.08|368.08|372.57|370.57|368.83|366.83|0
1710176700000|2024-03-11 17:05:00|370.33|368.33|368.33|366.33|371.57|369.57|366.71|364.71|0
1710177000000|2024-03-11 17:10:00|367.84|365.84|364.85|362.85|368.83|366.83|363.11|361.11|0
1710177300000|2024-03-11 17:15:00|364.6|362.6|368.2|366.2|368.58|366.58|363.85|361.85|0
1710177600000|2024-03-11 17:20:00|368.33|366.33|371.57|369.57|373.31|371.31|368.08|366.08|0
1710177900000|2024-03-11 17:25:00|372.06|370.06|373.56|371.56|374.31|372.31|371.82|369.82|0
1710178200000|2024-03-11 17:30:00|373.81|371.81|372.06|370.06|376.3|374.3|372.06|370.06|0
1710178500000|2024-03-11 17:35:00|372.31|370.31|369.57|367.57|373.56|371.56|368.83|366.83|0
1710178800000|2024-03-11 17:40:00|369.32|367.32|365.84|363.84|370.82|368.82|365.34|363.34|0
1710179100000|2024-03-11 17:45:00|365.59|363.59|366.34|364.34|367.83|365.83|364.34|362.34|0
1710179400000|2024-03-11 17:50:00|366.09|364.09|367.58|365.58|368.82|366.82|365.59|363.59|0
1710179700000|2024-03-11 17:55:00|368.57|366.57|371.56|369.56|372.06|370.06|368.33|366.33|0
1710180000000|2024-03-11 18:00:00|371.81|369.81|372.56|370.56|372.81|370.81|369.07|367.07|0
1710180300000|2024-03-11 18:05:00|372.81|370.81|372.54|370.54|373.05|371.05|371.29|369.29|0
1710180600000|2024-03-11 18:10:00|372.41|370.41|369.8|367.8|372.54|370.54|368.05|366.05|0
1710180900000|2024-03-11 18:15:00|370.05|368.05|370.79|368.79|373.53|371.53|370.05|368.05|0
1710181200000|2024-03-11 18:20:00|370.54|368.54|373.03|371.03|373.03|371.03|369.3|367.3|0
1710181500000|2024-03-11 18:25:00|372.78|370.78|373.03|371.03|373.28|371.28|370.29|368.29|0
1710181800000|2024-03-11 18:30:00|373.28|371.28|371.04|369.04|374.9|372.9|370.04|368.04|0
1710182100000|2024-03-11 18:35:00|370.79|368.79|371.04|369.04|372.53|370.53|369.54|367.54|0
1710182400000|2024-03-11 18:40:00|370.79|368.79|376.02|374.02|376.27|374.27|370.79|368.79|0
1710182700000|2024-03-11 18:45:00|375.77|373.77|377.27|375.27|378.26|376.26|374.28|372.28|0
1710183000000|2024-03-11 18:50:00|377.52|375.52|376.02|374.02|379.76|377.76|375.77|373.77|0
1710183300000|2024-03-11 18:55:00|376.27|374.27|377.27|375.27|377.51|375.51|375.02|373.02|0
1710183600000|2024-03-11 19:00:00|377.02|375.02|375.77|373.77|377.26|375.26|373.53|371.53|0
1710183900000|2024-03-11 19:05:00|376.02|374.02|374.52|372.52|376.77|374.77|374.52|372.52|0
1710184200000|2024-03-11 19:10:00|374.77|372.77|371.53|369.53|376.02|374.02|371.53|369.53|0
1710184500000|2024-03-11 19:15:00|371.9|369.9|371.03|369.03|373.28|371.28|370.04|368.04|0
1710184800000|2024-03-11 19:20:00|370.9|368.9|371.78|369.78|374.27|372.27|370.04|368.04|0
1710185100000|2024-03-11 19:25:00|372.03|370.03|369.79|367.79|372.28|370.28|369.54|367.54|0
1710185400000|2024-03-11 19:30:00|369.04|367.04|371.53|369.53|373.77|371.77|369.04|367.04|0
1710185700000|2024-03-11 19:35:00|372.03|370.03|369.54|367.54|372.89|370.89|368.54|366.54|0
1710186000000|2024-03-11 19:40:00|369.78|367.78|374.77|372.77|376.01|374.01|369.65|367.65|0
1710186300000|2024-03-11 19:45:00|374.52|372.52|369.53|367.53|376.76|374.76|369.04|367.04|0
1710186600000|2024-03-11 19:50:00|370.03|368.03|368.29|366.29|371.78|369.78|367.04|365.04|0
1710186900000|2024-03-11 19:55:00|367.79|365.79|373.27|371.27|375.01|373.01|367.79|365.79|0
1710187200000|2024-03-11 20:00:00|373.77|371.77|373.52|371.52|376.01|374.01|372.52|370.52|0
1710187500000|2024-03-11 20:05:00|373.77|371.77|375.63|373.63|376.01|374.01|373.02|371.02|0
1710187800000|2024-03-11 20:10:00|375.76|373.76|376.26|374.26|377.01|375.01|375.01|373.01|0
1710188100000|2024-03-11 20:15:00|376.11|373.91|376.87|374.67|377.11|374.91|375.37|373.17|0
1710188400000|2024-03-11 20:20:00|376.62|374.42|376.62|374.42|377.86|375.66|376.49|374.29|0
1710188700000|2024-03-11 20:25:00|376.37|374.17|376.12|373.92|377.11|374.91|375.87|373.67|0
1710189000000|2024-03-11 20:30:00|376.24|374.04|378.86|376.66|380.1|377.9|376.24|374.04|0
1710189300000|2024-03-11 20:35:00|379.11|376.91|378.61|376.41|379.61|377.41|378.48|376.28|0
1710189600000|2024-03-11 20:40:00|378.86|376.66|379.6|377.4|379.6|377.4|378.36|376.16|0
1710189900000|2024-03-11 20:45:00|379.85|377.65|378.61|376.41|379.85|377.65|378.36|376.16|0
1710190200000|2024-03-11 20:50:00|378.36|376.16|378.36|376.16|378.86|376.66|378.23|376.03|0
1710190500000|2024-03-11 20:55:00|378.48|376.28|379.22|377.02|379.72|377.52|378.48|376.28|0
1710190800000|2024-03-11 21:00:00|379.05|376.85|378.54|376.34|379.05|376.85|378.47|376.27|0
1710191100000|2024-03-11 21:05:00|378.47|376.27|378.43|376.23|378.54|376.34|378.43|376.23|0
1710191400000|2024-03-11 21:10:00|378.39|376.19|378.1|375.9|378.39|376.19|377.97|375.77|0
1710191700000|2024-03-11 21:15:00|377.93|375.73|378.1|375.9|378.21|376.01|377.75|375.55|0
1710192000000|2024-03-11 21:20:00|378.13|375.93|377.85|375.65|378.13|375.93|377.85|375.65|0
1710192300000|2024-03-11 21:25:00|377.81|375.61|378.32|376.12|378.32|376.12|377.81|375.61|0
1710192600000|2024-03-11 21:30:00|378.24|376.04|378.32|376.12|378.39|376.19|378.21|376.01|0
1710192900000|2024-03-11 21:35:00|378.35|376.15|378.76|376.56|378.9|376.7|378.32|376.12|0
1710193200000|2024-03-11 21:40:00|378.94|376.74|378.76|376.56|378.94|376.74|378.76|376.56|0
1710193500000|2024-03-11 21:45:00|378.72|376.52|378.79|376.59|379.08|376.88|378.68|376.48|0
1710193800000|2024-03-11 21:50:00|378.83|376.63|378.68|376.48|378.83|376.63|378.57|376.37|0
1710194100000|2024-03-11 21:55:00|378.72|376.52|378.94|376.74|379.16|376.96|378.24|376.04|0
1710194400000|2024-03-11 22:00:00|381.71|379.51|380.84|378.64|383.58|381.38|380.71|378.51|0
1710194700000|2024-03-11 22:05:00|381.09|378.89|384.2|382|384.2|382|381.09|378.89|0
1710195000000|2024-03-11 22:10:00|384.45|382.25|385.08|382.88|385.95|383.75|384.45|382.25|0
1710195300000|2024-03-11 22:15:00|385.2|383|386.33|384.13|387.44|385.24|385.2|383|0
1710195600000|2024-03-11 22:20:00|386.45|384.25|384.83|382.63|386.45|384.25|384.83|382.63|0
1710195900000|2024-03-11 22:25:00|385.33|383.13|385.58|383.38|386.08|383.88|385.08|382.88|0
1710196200000|2024-03-11 22:30:00|385.83|383.63|385.45|383.25|385.83|383.63|384.83|382.63|0
1710196500000|2024-03-11 22:35:00|385.33|383.13|385.33|383.13|385.33|383.13|384.58|382.38|0
1710196800000|2024-03-11 22:40:00|385.58|383.38|386.57|384.37|386.82|384.62|385.58|383.38|0
1710197100000|2024-03-11 22:45:00|386.69|384.49|385.82|383.62|386.82|384.62|385.82|383.62|0
1710197400000|2024-03-11 22:50:00|385.94|383.74|385.57|383.37|386.44|384.24|385.33|383.13|0
1710197700000|2024-03-11 22:55:00|385.69|383.49|385.44|383.24|385.82|383.62|385.08|382.88|0
1710198000000|2024-03-11 23:00:00|385.33|383.13|385.32|383.12|385.33|383.13|384.58|382.38|0
1710198300000|2024-03-11 23:05:00|385.08|382.88|384.83|382.63|385.57|383.37|384.83|382.63|0
1710198600000|2024-03-11 23:10:00|384.94|382.74|385.07|382.87|385.07|382.87|384.45|382.25|0
1710198900000|2024-03-11 23:15:00|385.32|383.12|386.57|384.37|386.57|384.37|385.32|383.12|0
1710199200000|2024-03-11 23:20:00|386.32|384.12|385.57|383.37|386.44|384.24|385.44|383.24|0
1710199500000|2024-03-11 23:25:00|385.82|383.62|385.82|383.62|386.32|384.12|385.57|383.37|0
1710199800000|2024-03-11 23:30:00|386.07|383.87|385.82|383.62|386.07|383.87|385.57|383.37|0
1710200100000|2024-03-11 23:35:00|385.69|383.49|385.94|383.74|386.07|383.87|385.19|382.99|0
1710200400000|2024-03-11 23:40:00|385.82|383.62|386.07|383.87|386.07|383.87|385.69|383.49|0
1710200700000|2024-03-11 23:45:00|386.32|384.12|386.32|384.12|386.57|384.37|386.07|383.87|0
1710201000000|2024-03-11 23:50:00|386.57|384.37|387.07|384.87|387.19|384.99|386.32|384.12|0
1710201300000|2024-03-11 23:55:00|386.94|384.74|387.56|385.36|388.31|386.11|386.94|384.74|0
1710201600000|2024-03-12 00:00:00|387.32|385.12|386.07|383.87|387.56|385.36|385.57|383.37|0
1710201900000|2024-03-12 00:05:00|386.32|384.12|386.07|383.87|386.32|384.12|385.32|383.12|0
1710202200000|2024-03-12 00:10:00|385.94|383.74|385.82|383.62|386.32|384.12|385.57|383.37|0
1710202500000|2024-03-12 00:15:00|385.97|383.97|386.96|384.96|387.21|385.21|385.72|383.72|0
1710202800000|2024-03-12 00:20:00|386.83|384.83|387.46|385.46|387.71|385.71|386.71|384.71|0
1710203100000|2024-03-12 00:25:00|387.33|385.33|388.72|386.72|389.22|387.22|387.21|385.21|0
1710203400000|2024-03-12 00:30:00|388.97|386.97|389.22|387.22|389.22|387.22|387.97|385.97|0
1710203700000|2024-03-12 00:35:00|388.97|386.97|387.72|385.72|390.22|388.22|386.98|384.98|0
1710204000000|2024-03-12 00:40:00|387.23|385.23|386.23|384.23|388.22|386.22|386.23|384.23|0
1710204300000|2024-03-12 00:45:00|386.35|384.35|386.97|384.97|387.22|385.22|385.73|383.73|0
1710204600000|2024-03-12 00:50:00|386.73|384.73|386.48|384.48|386.73|384.73|386.23|384.23|0
1710204900000|2024-03-12 00:55:00|386.6|384.6|385.48|383.48|386.72|384.72|385.23|383.23|0
1710205200000|2024-03-12 01:00:00|385.73|383.73|385.73|383.73|385.98|383.98|385.48|383.48|0
1710205500000|2024-03-12 01:05:00|385.98|383.98|384.98|382.98|386.22|384.22|384.98|382.98|0
1710205800000|2024-03-12 01:10:00|385.23|383.23|385.48|383.48|385.73|383.73|384.98|382.98|0
1710206100000|2024-03-12 01:15:00|385.23|383.23|385.72|383.72|385.72|383.72|384.98|382.98|0
1710206400000|2024-03-12 01:20:00|385.97|383.97|385.97|383.97|386.72|384.72|385.72|383.72|0
1710206700000|2024-03-12 01:25:00|385.72|383.72|386.47|384.47|386.72|384.72|385.72|383.72|0
1710207000000|2024-03-12 01:30:00|386.34|384.34|385.22|383.22|386.47|384.47|384.73|382.73|0
1710207300000|2024-03-12 01:35:00|385.47|383.47|386.22|384.22|386.72|384.72|385.22|383.22|0
1710207600000|2024-03-12 01:40:00|386.47|384.47|386.97|384.97|386.97|384.97|385.72|383.72|0
1710207900000|2024-03-12 01:45:00|387.22|385.22|388.22|386.22|388.47|386.47|386.97|384.97|0
1710208200000|2024-03-12 01:50:00|388.47|386.47|387.97|385.97|388.72|386.72|387.47|385.47|0
1710208500000|2024-03-12 01:55:00|387.84|385.84|386.72|384.72|387.97|385.97|386.72|384.72|0
1710208800000|2024-03-12 02:00:00|386.84|384.84|386.47|384.47|387.22|385.22|386.22|384.22|0
1710209100000|2024-03-12 02:05:00|386.22|384.22|385.97|383.97|386.72|384.72|385.72|383.72|0
1710209400000|2024-03-12 02:10:00|385.72|383.72|386.47|384.47|386.47|384.47|385.72|383.72|0
1710209700000|2024-03-12 02:15:00|386.22|384.22|386.47|384.47|386.72|384.72|385.72|383.72|0
1710210000000|2024-03-12 02:20:00|386.72|384.72|387.46|385.46|387.46|385.46|386.72|384.72|0
1710210300000|2024-03-12 02:25:00|387.71|385.71|387.96|385.96|388.21|386.21|387.21|385.21|0
1710210600000|2024-03-12 02:30:00|387.71|385.71|387.96|385.96|388.21|386.21|387.58|385.58|0
1710210900000|2024-03-12 02:35:00|387.83|385.83|387.46|385.46|387.96|385.96|387.21|385.21|0
1710211200000|2024-03-12 02:40:00|387.71|385.71|387.21|385.21|387.71|385.71|386.96|384.96|0
1710211500000|2024-03-12 02:45:00|387.71|385.71|387.96|385.96|388.21|386.21|387.46|385.46|0
1710211800000|2024-03-12 02:50:00|387.71|385.71|387.71|385.71|387.96|385.96|387.46|385.46|0
1710212100000|2024-03-12 02:55:00|387.83|385.83|387.96|385.96|387.96|385.96|387.46|385.46|0
1710212400000|2024-03-12 03:00:00|388.21|386.21|388.71|386.71|388.96|386.96|387.96|385.96|0
1710212700000|2024-03-12 03:05:00|388.46|386.46|388.71|386.71|388.71|386.71|388.21|386.21|0
1710213000000|2024-03-12 03:10:00|388.96|386.96|388.46|386.46|388.96|386.96|388.46|386.46|0
1710213300000|2024-03-12 03:15:00|388.71|386.71|389.21|387.21|389.21|387.21|388.71|386.71|0
1710213600000|2024-03-12 03:20:00|389.08|387.08|388.46|386.46|389.08|387.08|388.46|386.46|0
1710213900000|2024-03-12 03:25:00|388.21|386.21|387.96|385.96|388.96|386.96|387.96|385.96|0
1710214200000|2024-03-12 03:30:00|388.21|386.21|388.71|386.71|389.21|387.21|388.21|386.21|0
1710214500000|2024-03-12 03:35:00|388.83|386.83|389.45|387.45|389.45|387.45|388.71|386.71|0
1710214800000|2024-03-12 03:40:00|389.2|387.2|388.95|386.95|389.32|387.32|388.95|386.95|0
1710215100000|2024-03-12 03:45:00|389.2|387.2|388.95|386.95|389.2|387.2|388.7|386.7|0
1710215400000|2024-03-12 03:50:00|389.2|387.2|389.2|387.2|389.45|387.45|389.2|387.2|0
1710215700000|2024-03-12 03:55:00|389.07|387.07|388.95|386.95|389.2|387.2|388.45|386.45|0
1710216000000|2024-03-12 04:00:00|389.2|387.2|388.95|386.95|389.45|387.45|388.7|386.7|0
1710216300000|2024-03-12 04:05:00|388.7|386.7|388.45|386.45|388.95|386.95|388.45|386.45|0
1710216600000|2024-03-12 04:10:00|388.2|386.2|388.45|386.45|388.45|386.45|388.2|386.2|0
1710216900000|2024-03-12 04:15:00|388.7|386.7|388.95|386.95|388.95|386.95|388.7|386.7|0
1710217200000|2024-03-12 04:20:00|388.7|386.7|388.7|386.7|388.95|386.95|388.7|386.7|0
1710217500000|2024-03-12 04:25:00|388.95|386.95|388.95|386.95|389.2|387.2|388.95|386.95|0
1710217800000|2024-03-12 04:30:00|388.7|386.7|389.45|387.45|389.45|387.45|388.7|386.7|0
1710218100000|2024-03-12 04:35:00|389.57|387.57|389.95|387.95|389.95|387.95|389.45|387.45|0
1710218400000|2024-03-12 04:40:00|390.07|388.07|390.2|388.2|390.2|388.2|389.95|387.95|0
1710218700000|2024-03-12 04:45:00|389.95|387.95|390.2|388.2|390.45|388.45|389.95|387.95|0
1710219000000|2024-03-12 04:50:00|390.45|388.45|391.94|389.94|391.94|389.94|390.45|388.45|0
1710219300000|2024-03-12 04:55:00|392.19|390.19|391.69|389.69|392.19|390.19|391.44|389.44|0
1710219600000|2024-03-12 05:00:00|391.94|389.94|391.94|389.94|392.44|390.44|391.69|389.69|0
1710219900000|2024-03-12 05:05:00|392.19|390.19|393.94|391.94|393.94|391.94|391.94|389.94|0
1710220200000|2024-03-12 05:10:00|393.69|391.69|393.69|391.69|393.94|391.94|392.94|390.94|0
1710220500000|2024-03-12 05:15:00|393.44|391.44|393.19|391.19|393.94|391.94|392.94|390.94|0
1710220800000|2024-03-12 05:20:00|393.44|391.44|393.69|391.69|393.94|391.94|393.19|391.19|0
1710221100000|2024-03-12 05:25:00|393.44|391.44|393.7|391.7|393.7|391.7|393.31|391.31|0
1710221400000|2024-03-12 05:30:00|393.45|391.45|394.45|392.45|394.7|392.7|393.45|391.45|0
1710221700000|2024-03-12 05:35:00|394.7|392.7|394.7|392.7|394.95|392.95|394.45|392.45|0
1710222000000|2024-03-12 05:40:00|394.45|392.45|394.45|392.45|394.7|392.7|393.95|391.95|0
1710222300000|2024-03-12 05:45:00|394.57|392.57|394.45|392.45|395.2|393.2|394.45|392.45|0
1710222600000|2024-03-12 05:50:00|394.7|392.7|395.69|393.69|396.19|394.19|394.7|392.7|0
1710222900000|2024-03-12 05:55:00|395.94|393.94|396.19|394.19|396.44|394.44|395.94|393.94|0
1710223200000|2024-03-12 06:00:00|396.44|394.44|394.2|392.2|396.44|394.44|393.95|391.95|0
1710223500000|2024-03-12 06:05:00|393.95|391.95|394.2|392.2|394.94|392.94|393.95|391.95|0
1710223800000|2024-03-12 06:10:00|393.95|391.95|392.95|390.95|393.95|391.95|392.7|390.7|0
1710224100000|2024-03-12 06:15:00|392.82|390.82|392.45|390.45|392.82|390.82|391.45|389.45|0
1710224400000|2024-03-12 06:20:00|392.32|390.32|392.7|390.7|392.7|390.7|391.7|389.7|0
1710224700000|2024-03-12 06:25:00|392.95|390.95|392.45|390.45|393.44|391.44|392.45|390.45|0
1710225000000|2024-03-12 06:30:00|392.32|390.32|392.95|390.95|392.95|390.95|392.2|390.2|0
1710225300000|2024-03-12 06:35:00|393.19|391.19|393.69|391.69|393.69|391.69|392.94|390.94|0
1710225600000|2024-03-12 06:40:00|393.44|391.44|393.94|391.94|393.94|391.94|393.44|391.44|0
1710225900000|2024-03-12 06:45:00|394.19|392.19|393.44|391.44|394.56|392.56|393.44|391.44|0
1710226200000|2024-03-12 06:50:00|393.69|391.69|392.19|390.19|393.69|391.69|392.19|390.19|0
1710226500000|2024-03-12 06:55:00|391.95|389.95|393.69|391.69|393.69|391.69|390.95|388.95|0
1710226800000|2024-03-12 07:00:00|393.44|391.44|393.19|391.19|393.69|391.69|392.19|390.19|0
1710227100000|2024-03-12 07:05:00|392.94|390.94|393.44|391.44|394.81|392.81|392.94|390.94|0
1710227400000|2024-03-12 07:10:00|393.69|391.69|394.94|392.94|394.94|392.94|393.69|391.69|0
1710227700000|2024-03-12 07:15:00|394.69|392.69|393.94|391.94|394.94|392.94|393.94|391.94|0
1710228000000|2024-03-12 07:20:00|394.06|392.06|393.94|391.94|394.56|392.56|393.69|391.69|0
1710228300000|2024-03-12 07:25:00|393.69|391.69|394.19|392.19|394.69|392.69|393.44|391.44|0
1710228600000|2024-03-12 07:30:00|393.94|391.94|394.44|392.44|394.69|392.69|393.69|391.69|0
1710228900000|2024-03-12 07:35:00|394.69|392.69|394.19|392.19|394.69|392.69|393.94|391.94|0
1710229200000|2024-03-12 07:40:00|394.06|392.06|393.44|391.44|394.06|392.06|393.44|391.44|0
1710229500000|2024-03-12 07:45:00|393.31|391.31|393.19|391.19|393.94|391.94|392.69|390.69|0
1710229800000|2024-03-12 07:50:00|393.44|391.44|393.94|391.94|394.44|392.44|393.19|391.19|0
1710230100000|2024-03-12 07:55:00|394.06|392.06|394.44|392.44|395.68|393.68|393.69|391.69|0
1710230400000|2024-03-12 08:00:00|393.94|391.94|395.68|393.68|395.93|393.93|392.94|390.94|0
1710230700000|2024-03-12 08:05:00|395.43|393.43|392.44|390.44|397.05|395.05|392.19|390.19|0
1710231000000|2024-03-12 08:10:00|392.69|390.69|389.69|387.69|392.69|390.69|389.19|387.19|0
1710231300000|2024-03-12 08:15:00|389.94|387.94|389.94|387.94|390.69|388.69|388.69|386.69|0
1710231600000|2024-03-12 08:20:00|389.81|387.81|388.44|386.44|389.94|387.94|388.44|386.44|0
1710231900000|2024-03-12 08:25:00|388.69|386.69|386.07|384.07|389.19|387.19|386.07|384.07|0
1710232200000|2024-03-12 08:30:00|385.95|383.95|386.45|384.45|386.95|384.95|383.2|381.2|0
1710232500000|2024-03-12 08:35:00|386.32|384.32|387.2|385.2|387.69|385.69|386.2|384.2|0
1710232800000|2024-03-12 08:40:00|387.45|385.45|387.2|385.2|388.2|386.2|386.21|384.21|0
1710233100000|2024-03-12 08:45:00|387.07|385.07|385.46|383.46|387.2|385.2|385.21|383.21|0
1710233400000|2024-03-12 08:50:00|385.58|383.58|383.71|381.71|386.21|384.21|383.46|381.46|0
1710233700000|2024-03-12 08:55:00|383.83|381.83|385.21|383.21|386.45|384.45|383.71|381.71|0
1710234000000|2024-03-12 09:00:00|385.08|383.08|384.83|382.83|385.71|383.71|383.21|381.21|0
1710234300000|2024-03-12 09:05:00|384.71|382.71|383.96|381.96|385.21|383.21|383.71|381.71|0
1710234600000|2024-03-12 09:10:00|383.71|381.71|384.46|382.46|384.71|382.71|382.96|380.96|0
1710234900000|2024-03-12 09:15:00|384.21|382.21|383.96|381.96|384.46|382.46|382.83|380.83|0
1710235200000|2024-03-12 09:20:00|383.83|381.83|385.57|383.57|385.7|383.7|383.71|381.71|0
1710235500000|2024-03-12 09:25:00|385.7|383.7|386.45|384.45|386.7|384.7|385.45|383.45|0
1710235800000|2024-03-12 09:30:00|386.2|384.2|387.45|385.45|387.7|385.7|385.95|383.95|0
1710236100000|2024-03-12 09:35:00|387.32|385.32|386.82|384.82|387.45|385.45|386.45|384.45|0
1710236400000|2024-03-12 09:40:00|386.7|384.7|384.95|382.95|387.45|385.45|384.95|382.95|0
1710236700000|2024-03-12 09:45:00|385.2|383.2|385.95|383.95|386.7|384.7|385.07|383.07|0
1710237000000|2024-03-12 09:50:00|386.2|384.2|385.45|383.45|386.45|384.45|385.2|383.2|0
1710237300000|2024-03-12 09:55:00|385.32|383.32|382.46|380.46|385.45|383.45|382.21|380.21|0
1710237600000|2024-03-12 10:00:00|382.33|380.33|385.45|383.45|385.95|383.95|382.21|380.21|0
1710237900000|2024-03-12 10:05:00|385.7|383.7|384.82|382.82|385.95|383.95|384.45|382.45|0
1710238200000|2024-03-12 10:10:00|384.95|382.95|385.2|383.2|385.45|383.45|384.2|382.2|0
1710238500000|2024-03-12 10:15:00|385.07|383.07|385.95|383.95|385.95|383.95|383.95|381.95|0
1710238800000|2024-03-12 10:20:00|385.7|383.7|387.2|385.2|387.45|385.45|385.7|383.7|0
1710239100000|2024-03-12 10:25:00|387.32|385.32|386.45|384.45|387.69|385.69|386.45|384.45|0
1710239400000|2024-03-12 10:30:00|386.57|384.57|386.45|384.45|386.7|384.7|385.7|383.7|0
1710239700000|2024-03-12 10:35:00|386.2|384.2|387.44|385.44|387.69|385.69|385.45|383.45|0
1710240000000|2024-03-12 10:40:00|387.56|385.56|387.19|385.19|389.69|387.69|386.7|384.7|0
1710240300000|2024-03-12 10:45:00|387.44|385.44|387.19|385.19|388.44|386.44|386.69|384.69|0
1710240600000|2024-03-12 10:50:00|386.69|384.69|387.44|385.44|387.94|385.94|386.07|384.07|0
1710240900000|2024-03-12 10:55:00|387.56|385.56|387.31|385.31|388.69|386.69|387.31|385.31|0
1710241200000|2024-03-12 11:00:00|387.19|385.19|386.19|384.19|387.19|385.19|385.45|383.45|0
1710241500000|2024-03-12 11:05:00|385.94|383.94|382.45|380.45|385.94|383.94|382.2|380.2|0
1710241800000|2024-03-12 11:10:00|382.2|380.2|384.2|382.2|384.45|382.45|382.2|380.2|0
1710242100000|2024-03-12 11:15:00|383.95|381.95|383.2|381.2|384.95|382.95|382.7|380.7|0
1710242400000|2024-03-12 11:20:00|383.45|381.45|383.95|381.95|383.95|381.95|382.45|380.45|0
1710242700000|2024-03-12 11:25:00|383.82|381.82|385.19|383.19|385.69|383.69|383.7|381.7|0
1710243000000|2024-03-12 11:30:00|385.44|383.44|385.94|383.94|386.69|384.69|385.19|383.19|0
1710243300000|2024-03-12 11:35:00|385.69|383.69|386.69|384.69|387.19|385.19|385.69|383.69|0
1710243600000|2024-03-12 11:40:00|386.44|384.44|386.94|384.94|387.19|385.19|386.19|384.19|0
1710243900000|2024-03-12 11:45:00|387.06|385.06|385.44|383.44|387.19|385.19|384.44|382.44|0
1710244200000|2024-03-12 11:50:00|385.19|383.19|384.94|382.94|386.19|384.19|384.56|382.56|0
1710244500000|2024-03-12 11:55:00|384.69|382.69|384.94|382.94|385.44|383.44|384.19|382.19|0
1710244800000|2024-03-12 12:00:00|385.19|383.19|385.7|383.7|385.7|383.7|383.94|381.94|0
1710245100000|2024-03-12 12:05:00|385.57|383.57|385.32|383.32|386.45|384.45|384.7|382.7|0
1710245400000|2024-03-12 12:10:00|385.2|383.2|385.7|383.7|386.32|384.32|385.2|383.2|0
1710245700000|2024-03-12 12:15:00|385.45|383.45|386.44|384.44|388.94|386.94|385.07|383.07|0
1710246000000|2024-03-12 12:20:00|386.81|384.81|386.94|384.94|388.69|386.69|386.2|384.2|0
1710246300000|2024-03-12 12:25:00|387.19|385.19|384.58|382.58|387.81|385.81|384.58|382.58|0
1710246600000|2024-03-12 12:30:00|372.48|370.48|393.06|391.06|394.94|392.94|365.5|363.5|0
1710246900000|2024-03-12 12:35:00|393.69|391.69|400.93|398.93|403.8|401.8|391.69|389.69|0
1710247200000|2024-03-12 12:40:00|401.68|399.68|404.4|402.4|405.9|403.9|399.67|397.67|0
1710247500000|2024-03-12 12:45:00|404.9|402.9|403.9|401.9|408.9|406.9|403.65|401.65|0
1710247800000|2024-03-12 12:50:00|404.4|402.4|396.9|394.9|404.65|402.65|395.65|393.65|0
1710248100000|2024-03-12 12:55:00|395.9|393.9|395.65|393.65|400.52|398.52|392.4|390.4|0
1710248400000|2024-03-12 13:00:00|396.65|394.65|394.15|392.15|397.15|395.15|391.4|389.4|0
1710248700000|2024-03-12 13:05:00|393.4|391.4|391.4|389.4|394.65|392.65|390.52|388.52|0
1710249000000|2024-03-12 13:10:00|391.52|389.52|390.9|388.9|391.52|389.52|384.9|382.9|0
1710249300000|2024-03-12 13:15:00|389.9|387.9|385.9|383.9|390.9|388.9|385.65|383.65|0
1710249600000|2024-03-12 13:20:00|385.65|383.65|390.65|388.65|390.9|388.9|385.65|383.65|0
1710249900000|2024-03-12 13:25:00|391.4|389.4|394.9|392.9|395.15|393.15|391.15|389.15|0
1710250200000|2024-03-12 13:30:00|395.27|393.27|389.65|387.65|397.65|395.65|389.15|387.15|0
1710250500000|2024-03-12 13:35:00|388.9|386.9|375.66|373.66|388.9|386.9|375.17|373.17|0
1710250800000|2024-03-12 13:40:00|375.42|373.42|374.41|372.41|380.16|378.16|374.41|372.41|0
1710251100000|2024-03-12 13:45:00|374.66|372.66|371.91|369.91|375.16|373.16|368.92|366.92|0
1710251400000|2024-03-12 13:50:00|373.16|371.16|379.91|377.91|380.41|378.41|372.66|370.66|0
1710251700000|2024-03-12 13:55:00|380.91|378.91|394.15|392.15|394.9|392.9|380.66|378.66|0
1710252000000|2024-03-12 14:00:00|394.65|392.65|391.15|389.15|396.14|394.14|390.4|388.4|0
1710252300000|2024-03-12 14:05:00|390.9|388.9|395.51|393.51|399.39|397.39|390.4|388.4|0
1710252600000|2024-03-12 14:10:00|395.39|393.39|395.39|393.39|398.39|396.39|394.64|392.64|0
1710252900000|2024-03-12 14:15:00|395.14|393.14|397.64|395.64|462.48|460.28|394.51|392.51|0
1710253200000|2024-03-12 14:20:00|398.14|396.14|407.39|405.39|407.64|405.64|396.89|394.89|0
1710253500000|2024-03-12 14:25:00|407.64|405.64|411.14|409.14|411.89|409.89|407.01|405.01|0
1710253800000|2024-03-12 14:30:00|411.39|409.39|416.14|414.14|416.14|414.14|411.39|409.39|0
1710254100000|2024-03-12 14:35:00|416.39|414.39|415.89|413.89|418.64|416.64|415.14|413.14|0
1710254400000|2024-03-12 14:40:00|415.64|413.64|418.64|416.64|418.89|416.89|415.64|413.64|0
1710254700000|2024-03-12 14:45:00|418.89|416.89|422.39|420.39|422.64|420.64|416.14|414.14|0
1710255000000|2024-03-12 14:50:00|422.64|420.64|425.39|423.39|425.89|423.89|421.39|419.39|0
1710255300000|2024-03-12 14:55:00|425.14|423.14|420.64|418.64|425.39|423.39|417.39|415.39|0
1710255600000|2024-03-12 15:00:00|421.64|419.64|416.39|414.39|422.14|420.14|416.39|414.39|0
1710255900000|2024-03-12 15:05:00|416.89|414.89|421.64|419.64|423.39|421.39|415.64|413.64|0
1710256200000|2024-03-12 15:10:00|421.89|419.89|423.39|421.39|425.14|423.14|421.89|419.89|0
1710256500000|2024-03-12 15:15:00|423.64|421.64|423.89|421.89|426.64|424.64|423.64|421.64|0
1710256800000|2024-03-12 15:20:00|424.39|422.39|424.64|422.64|425.14|423.14|422.14|420.14|0
1710257100000|2024-03-12 15:25:00|424.39|422.39|423.14|421.14|425.14|423.14|422.39|420.39|0
1710257400000|2024-03-12 15:30:00|422.89|420.89|422.64|420.64|423.14|421.14|419.39|417.39|0
1710257700000|2024-03-12 15:35:00|422.39|420.39|423.14|421.14|424.39|422.39|420.14|418.14|0
1710258000000|2024-03-12 15:40:00|423.39|421.39|417.89|415.89|423.39|421.39|415.64|413.64|0
1710258300000|2024-03-12 15:45:00|417.64|415.64|415.89|413.89|418.14|416.14|413.14|411.14|0
1710258600000|2024-03-12 15:50:00|416.14|414.14|421.39|419.39|421.89|419.89|416.14|414.14|0
1710258900000|2024-03-12 15:55:00|421.64|419.64|420.14|418.14|421.89|419.89|419.14|417.14|0
1710259200000|2024-03-12 16:00:00|420.64|418.64|413.39|411.39|420.89|418.89|413.39|411.39|0
1710259500000|2024-03-12 16:05:00|413.14|411.14|414.64|412.64|418.39|416.39|413.14|411.14|0
1710259800000|2024-03-12 16:10:00|414.89|412.89|418.39|416.39|418.39|416.39|414.89|412.89|0
1710260100000|2024-03-12 16:15:00|418.14|416.14|413.39|411.39|418.14|416.14|413.39|411.39|0
1710260400000|2024-03-12 16:20:00|413.64|411.64|411.64|409.64|415.89|413.89|411.39|409.39|0
1710260700000|2024-03-12 16:25:00|411.89|409.89|411.89|409.89|412.76|410.76|410.89|408.89|0
1710261000000|2024-03-12 16:30:00|412.14|410.14|411.64|409.64|412.14|410.14|410.39|408.39|0
1710261300000|2024-03-12 16:35:00|412.14|410.14|406.64|404.64|412.64|410.64|404.64|402.64|0
1710261600000|2024-03-12 16:40:00|406.39|404.39|403.14|401.14|406.89|404.89|403.14|401.14|0
1710261900000|2024-03-12 16:45:00|403.64|401.64|401.14|399.14|403.64|401.64|396.64|394.64|0
1710262200000|2024-03-12 16:50:00|400.64|398.64|405.14|403.14|405.39|403.39|400.64|398.64|0
1710262500000|2024-03-12 16:55:00|405.39|403.39|404.89|402.89|405.64|403.64|401.39|399.39|0
1710262800000|2024-03-12 17:00:00|404.64|402.64|401.39|399.39|407.39|405.39|399.39|397.39|0
1710263100000|2024-03-12 17:05:00|401.64|399.64|399.14|397.14|402.89|400.89|397.14|395.14|0
1710263400000|2024-03-12 17:10:00|398.51|396.51|403.39|401.39|403.64|401.64|397.89|395.89|0
1710263700000|2024-03-12 17:15:00|403.64|401.64|410.89|408.89|410.89|408.89|402.64|400.64|0
1710264000000|2024-03-12 17:20:00|411.14|409.14|413.38|411.38|415.13|413.13|410.89|408.89|0
1710264300000|2024-03-12 17:25:00|413.88|411.88|410.39|408.39|415.38|413.38|409.39|407.39|0
1710264600000|2024-03-12 17:30:00|410.14|408.14|412.88|410.88|413.13|411.13|410.14|408.14|0
1710264900000|2024-03-12 17:35:00|412.63|410.63|414.13|412.13|415.63|413.63|411.14|409.14|0
1710265200000|2024-03-12 17:40:00|414.38|412.38|415.38|413.38|415.88|413.88|413.88|411.88|0
1710265500000|2024-03-12 17:45:00|415.63|413.63|415.63|413.63|416.63|414.63|413.88|411.88|0
1710265800000|2024-03-12 17:50:00|415.88|413.88|413.63|411.63|416.13|414.13|412.75|410.75|0
1710266100000|2024-03-12 17:55:00|413.38|411.38|416.88|414.88|418.63|416.63|412.88|410.88|0
1710266400000|2024-03-12 18:00:00|417.13|415.13|418.63|416.63|419.38|417.38|416.13|414.13|0
1710266700000|2024-03-12 18:05:00|418.75|416.75|419.13|417.13|420.38|418.38|417.88|415.88|0
1710267000000|2024-03-12 18:10:00|419.25|417.25|418.38|416.38|423.63|421.63|418.38|416.38|0
1710267300000|2024-03-12 18:15:00|418.88|416.88|420.63|418.63|420.88|418.88|418.88|416.88|0
1710267600000|2024-03-12 18:20:00|420.88|418.88|422.38|420.38|423.63|421.63|420.63|418.63|0
1710267900000|2024-03-12 18:25:00|422.5|420.5|425.13|423.13|425.38|423.38|421.88|419.88|0
1710268200000|2024-03-12 18:30:00|425.38|423.38|427.88|425.88|428.88|426.88|424.63|422.63|0
1710268500000|2024-03-12 18:35:00|428.13|426.13|426.13|424.13|428.88|426.88|424.13|422.13|0
1710268800000|2024-03-12 18:40:00|425.88|423.88|417.38|415.38|426.13|424.13|416.88|414.88|0
1710269100000|2024-03-12 18:45:00|417.13|415.13|425.75|423.75|425.88|423.88|417.13|415.13|0
1710269400000|2024-03-12 18:50:00|425.63|423.63|428|426|429.63|427.63|425.13|423.13|0
1710269700000|2024-03-12 18:55:00|428.13|426.13|428.13|426.13|429.88|427.88|427.38|425.38|0
1710270000000|2024-03-12 19:00:00|428.63|426.63|429.38|427.38|429.38|427.38|425.63|423.63|0
1710270300000|2024-03-12 19:05:00|429.13|427.13|429.13|427.13|429.13|427.13|426.88|424.88|0
1710270600000|2024-03-12 19:10:00|429.25|427.25|429.13|427.13|430.13|428.13|428.38|426.38|0
1710270900000|2024-03-12 19:15:00|428.88|426.88|426.88|424.88|429.63|427.63|424.75|422.75|0
1710271200000|2024-03-12 19:20:00|427.13|425.13|430.63|428.63|431.63|429.63|426.63|424.63|0
1710271500000|2024-03-12 19:25:00|430.88|428.88|431.88|429.88|432.38|430.38|429.88|427.88|0
1710271800000|2024-03-12 19:30:00|431.63|429.63|427.88|425.88|431.88|429.88|427.38|425.38|0
1710272100000|2024-03-12 19:35:00|428.13|426.13|427.88|425.88|430.13|428.13|425.88|423.88|0
1710272400000|2024-03-12 19:40:00|428.13|426.13|427.63|425.63|431.13|429.13|427.38|425.38|0
1710272700000|2024-03-12 19:45:00|427.38|425.38|428.63|426.63|429.38|427.38|426.63|424.63|0
1710273000000|2024-03-12 19:50:00|427.38|425.38|431.88|429.88|432.63|430.63|426.38|424.38|0
1710273300000|2024-03-12 19:55:00|431.13|429.13|428.38|426.38|434.13|432.13|428.38|426.38|0
1710273600000|2024-03-12 20:00:00|429.13|427.13|429.63|427.63|430.13|428.13|427.88|425.88|0
1710273900000|2024-03-12 20:05:00|429.88|427.88|430.13|428.13|430.38|428.38|428.13|426.13|0
1710274200000|2024-03-12 20:10:00|430.38|428.38|429.38|427.38|431.63|429.63|429.38|427.38|0
1710274500000|2024-03-12 20:15:00|429.13|427.13|428.48|426.28|429.6|427.4|428.48|426.28|0
1710274800000|2024-03-12 20:20:00|428.23|426.03|429.48|427.28|429.48|427.28|428.23|426.03|0
1710275100000|2024-03-12 20:25:00|429.73|427.53|430.48|428.28|430.98|428.78|429.73|427.53|0
1710275400000|2024-03-12 20:30:00|430.73|428.53|430.23|428.03|430.73|428.53|430.23|428.03|0
1710275700000|2024-03-12 20:35:00|429.98|427.78|430.23|428.03|430.48|428.28|429.98|427.78|0
1710276000000|2024-03-12 20:40:00|429.98|427.78|430.23|428.03|430.48|428.28|429.98|427.78|0
1710276300000|2024-03-12 20:45:00|429.98|427.78|429.73|427.53|430.48|428.28|429.73|427.53|0
1710276600000|2024-03-12 20:50:00|429.98|427.78|429.48|427.28|430.23|428.03|429.48|427.28|0
1710276900000|2024-03-12 20:55:00|429.1|426.9|426.85|424.65|429.48|427.28|426.85|424.65|0
1710277200000|2024-03-12 21:00:00|426.35|424.15|427.17|424.97|427.43|425.23|426.35|424.15|0
1710277500000|2024-03-12 21:05:00|427.03|424.83|427.43|425.23|427.43|425.23|427.03|424.83|0
1710277800000|2024-03-12 21:10:00|427.47|425.27|427.47|425.27|427.47|425.27|427.36|425.16|0
1710278100000|2024-03-12 21:15:00|427.62|425.42|427.54|425.34|427.73|425.53|427.4|425.2|0
1710278400000|2024-03-12 21:20:00|427.51|425.31|427.73|425.53|427.95|425.75|427.51|425.31|0
1710278700000|2024-03-12 21:25:00|427.54|425.34|427.91|425.71|427.95|425.75|427.54|425.34|0
1710279000000|2024-03-12 21:30:00|427.95|425.75|427.47|425.27|427.95|425.75|427.47|425.27|0
1710279300000|2024-03-12 21:35:00|427.21|425.01|427.17|424.97|427.51|425.31|427.17|424.97|0
1710279600000|2024-03-12 21:40:00|427.03|424.83|427.14|424.94|427.36|425.16|426.66|424.46|0
1710279900000|2024-03-12 21:45:00|427.21|425.01|426.99|424.79|427.43|425.23|426.91|424.71|0
1710280200000|2024-03-12 21:50:00|427.03|424.83|426.99|424.79|427.06|424.86|426.84|424.64|0
1710280500000|2024-03-12 21:55:00|427.03|424.83|427.03|424.83|427.17|424.97|426.73|424.53|0
1710280800000|2024-03-12 22:00:00|425.85|423.65|425.73|423.53|427.35|425.15|425.6|423.4|0
1710281100000|2024-03-12 22:05:00|425.85|423.65|426.73|424.53|426.73|424.53|425.73|423.53|0
1710281400000|2024-03-12 22:10:00|426.98|424.78|428.6|426.4|428.6|426.4|426.98|424.78|0
1710281700000|2024-03-12 22:15:00|428.73|426.53|429.48|427.28|429.48|427.28|428.73|426.53|0
1710282000000|2024-03-12 22:20:00|429.73|427.53|429.98|427.78|430.23|428.03|429.73|427.53|0
1710282300000|2024-03-12 22:25:00|430.1|427.9|430.23|428.03|430.6|428.4|429.98|427.78|0
1710282600000|2024-03-12 22:30:00|430.35|428.15|430.73|428.53|430.98|428.78|430.23|428.03|0
1710282900000|2024-03-12 22:35:00|430.48|428.28|430.23|428.03|430.98|428.78|430.23|428.03|0
1710283200000|2024-03-12 22:40:00|429.85|427.65|429.98|427.78|430.23|428.03|429.23|427.03|0
1710283500000|2024-03-12 22:45:00|430.23|428.03|430.23|428.03|430.48|428.28|429.98|427.78|0
1710283800000|2024-03-12 22:50:00|430.48|428.28|430.48|428.28|431.23|429.03|430.23|428.03|0
1710284100000|2024-03-12 22:55:00|430.23|428.03|429.73|427.53|430.73|428.53|429.73|427.53|0
1710284400000|2024-03-12 23:00:00|429.98|427.78|429.98|427.78|430.23|428.03|428.73|426.53|0
1710284700000|2024-03-12 23:05:00|430.23|428.03|429.98|427.78|430.23|428.03|429.98|427.78|0
1710285000000|2024-03-12 23:10:00|429.85|427.65|430.23|428.03|430.48|428.28|429.73|427.53|0
1710285300000|2024-03-12 23:15:00|430.48|428.28|431.48|429.28|431.48|429.28|430.48|428.28|0
1710285600000|2024-03-12 23:20:00|431.73|429.53|432.23|430.03|432.73|430.53|431.48|429.28|0
1710285900000|2024-03-12 23:25:00|432.1|429.9|431.48|429.28|432.23|430.03|431.48|429.28|0
1710286200000|2024-03-12 23:30:00|431.73|429.53|431.73|429.53|431.98|429.78|431.23|429.03|0
1710286500000|2024-03-12 23:35:00|431.6|429.4|430.73|428.53|431.73|429.53|430.73|428.53|0
1710286800000|2024-03-12 23:40:00|430.98|428.78|430.35|428.15|430.98|428.78|430.35|428.15|0
1710287100000|2024-03-12 23:45:00|430.48|428.28|430.23|428.03|430.48|428.28|429.98|427.78|0
1710287400000|2024-03-12 23:50:00|429.98|427.78|430.23|428.03|430.23|428.03|429.73|427.53|0
1710287700000|2024-03-12 23:55:00|429.98|427.78|430.23|428.03|430.73|428.53|429.73|427.53|0
1710288000000|2024-03-13 00:00:00|429.98|427.78|429.73|427.53|430.23|428.03|429.35|427.15|0
1710288300000|2024-03-13 00:05:00|429.98|427.78|429.23|427.03|430.23|428.03|429.23|427.03|0
1710288600000|2024-03-13 00:10:00|429.48|427.28|429.23|427.03|429.48|427.28|429.23|427.03|0
1710288900000|2024-03-13 00:15:00|429.13|427.13|430.13|428.13|430.13|428.13|428.88|426.88|0
1710289200000|2024-03-13 00:20:00|430|428|430.88|428.88|431.13|429.13|429.88|427.88|0
1710289500000|2024-03-13 00:25:00|430.63|428.63|430.38|428.38|430.88|428.88|430.13|428.13|0
1710289800000|2024-03-13 00:30:00|430.13|428.13|429.63|427.63|430.13|428.13|429.63|427.63|0
1710290100000|2024-03-13 00:35:00|429.5|427.5|428.88|426.88|429.5|427.5|428.88|426.88|0
1710290400000|2024-03-13 00:40:00|429|427|426.88|424.88|429|427|426.38|424.38|0
1710290700000|2024-03-13 00:45:00|427.13|425.13|427.63|425.63|428.13|426.13|426.88|424.88|0
1710291000000|2024-03-13 00:50:00|427.75|425.75|427.38|425.38|427.88|425.88|427.13|425.13|0
1710291300000|2024-03-13 00:55:00|427.13|425.13|427.13|425.13|427.38|425.38|426.63|424.63|0
1710291600000|2024-03-13 01:00:00|427.38|425.38|427.13|425.13|427.38|425.38|426.13|424.13|0
1710291900000|2024-03-13 01:05:00|427|425|426.38|424.38|427|425|426.13|424.13|0
1710292200000|2024-03-13 01:10:00|426.13|424.13|426.13|424.13|426.88|424.88|425.88|423.88|0
1710292500000|2024-03-13 01:15:00|426|424|426.63|424.63|426.63|424.63|425.88|423.88|0
1710292800000|2024-03-13 01:20:00|426.38|424.38|426.63|424.63|426.63|424.63|425.63|423.63|0
1710293100000|2024-03-13 01:25:00|426.75|424.75|426.63|424.63|426.88|424.88|426.13|424.13|0
1710293400000|2024-03-13 01:30:00|426.88|424.88|426.63|424.63|427.13|425.13|426.38|424.38|0
1710293700000|2024-03-13 01:35:00|426.5|424.5|426.38|424.38|426.63|424.63|425.63|423.63|0
1710294000000|2024-03-13 01:40:00|426.13|424.13|425.88|423.88|426.38|424.38|425.63|423.63|0
1710294300000|2024-03-13 01:45:00|425.63|423.63|426.13|424.13|426.13|424.13|425.63|423.63|0
1710294600000|2024-03-13 01:50:00|425.75|423.75|425.88|423.88|426.13|424.13|425.63|423.63|0
1710294900000|2024-03-13 01:55:00|425.75|423.75|426.38|424.38|426.38|424.38|425.63|423.63|0
1710295200000|2024-03-13 02:00:00|426.13|424.13|426.13|424.13|426.63|424.63|425.88|423.88|0
1710295500000|2024-03-13 02:05:00|426.38|424.38|426.13|424.13|426.38|424.38|426.13|424.13|0
1710295800000|2024-03-13 02:10:00|426.38|424.38|427.13|425.13|427.38|425.38|426.38|424.38|0
1710296100000|2024-03-13 02:15:00|426.88|424.88|426.63|424.63|427.13|425.13|426.63|424.63|0
1710296400000|2024-03-13 02:20:00|426.38|424.38|427.13|425.13|427.38|425.38|426.38|424.38|0
1710296700000|2024-03-13 02:25:00|426.88|424.88|426.13|424.13|426.88|424.88|426.13|424.13|0
1710297000000|2024-03-13 02:30:00|425.88|423.88|425.75|423.75|426.38|424.38|425.63|423.63|0
1710297300000|2024-03-13 02:35:00|425.63|423.63|424.88|422.88|425.88|423.88|424.63|422.63|0
1710297600000|2024-03-13 02:40:00|424.63|422.63|425.38|423.38|425.38|423.38|424.63|422.63|0
1710297900000|2024-03-13 02:45:00|425.13|423.13|424.13|422.13|425.13|423.13|423.88|421.88|0
1710298200000|2024-03-13 02:50:00|424|422|425.38|423.38|425.38|423.38|424|422|0
1710298500000|2024-03-13 02:55:00|425.13|423.13|424.13|422.13|425.25|423.25|424.13|422.13|0
1710298800000|2024-03-13 03:00:00|424.38|422.38|424.13|422.13|424.63|422.63|423.88|421.88|0
1710299100000|2024-03-13 03:05:00|424.25|422.25|423.63|421.63|424.38|422.38|423.63|421.63|0
1710299400000|2024-03-13 03:10:00|423.88|421.88|423.38|421.38|424.13|422.13|423.38|421.38|0
1710299700000|2024-03-13 03:15:00|423.13|421.13|423.38|421.38|423.63|421.63|422.63|420.63|0
1710300000000|2024-03-13 03:20:00|423.63|421.63|424.38|422.38|424.63|422.63|423.63|421.63|0
1710300300000|2024-03-13 03:25:00|424.13|422.13|424.63|422.63|424.88|422.88|423.88|421.88|0
1710300600000|2024-03-13 03:30:00|424.38|422.38|424.88|422.88|425.5|423.5|424.38|422.38|0
1710300900000|2024-03-13 03:35:00|425|423|424.13|422.13|425.13|423.13|424.13|422.13|0
1710301200000|2024-03-13 03:40:00|424.38|422.38|424.38|422.38|424.38|422.38|423.63|421.63|0
1710301500000|2024-03-13 03:45:00|424.63|422.63|425.63|423.63|425.63|423.63|424.38|422.38|0
1710301800000|2024-03-13 03:50:00|425.38|423.38|425.88|423.88|425.88|423.88|425.13|423.13|0
1710302100000|2024-03-13 03:55:00|425.75|423.75|425.63|423.63|425.88|423.88|425.63|423.63|0
1710302400000|2024-03-13 04:00:00|425.88|423.88|426.13|424.13|426.38|424.38|425.88|423.88|0
1710302700000|2024-03-13 04:05:00|426.63|424.63|426.63|424.63|426.88|424.88|426.38|424.38|0
1710303000000|2024-03-13 04:10:00|426.38|424.38|427.38|425.38|427.88|425.88|426.38|424.38|0
1710303300000|2024-03-13 04:15:00|427.25|425.25|426.38|424.38|427.38|425.38|426.38|424.38|0
1710303600000|2024-03-13 04:20:00|426.5|424.5|426.63|424.63|426.63|424.63|426.38|424.38|0
1710303900000|2024-03-13 04:25:00|426.38|424.38|426.88|424.88|426.88|424.88|426.38|424.38|0
1710304200000|2024-03-13 04:30:00|426.63|424.63|427.13|425.13|427.13|425.13|426.63|424.63|0
1710304500000|2024-03-13 04:35:00|426.88|424.88|427.13|425.13|427.13|425.13|426.88|424.88|0
1710304800000|2024-03-13 04:40:00|427|425|427.38|425.38|427.38|425.38|426.88|424.88|0
1710305100000|2024-03-13 04:45:00|427.63|425.63|427.88|425.88|427.88|425.88|427.38|425.38|0
1710305400000|2024-03-13 04:50:00|427.63|425.63|428.38|426.38|428.63|426.63|427.63|425.63|0
1710305700000|2024-03-13 04:55:00|428.13|426.13|428.13|426.13|428.38|426.38|427.88|425.88|0
1710306000000|2024-03-13 05:00:00|428.25|426.25|428.63|426.63|428.88|426.88|428.13|426.13|0
1710306300000|2024-03-13 05:05:00|428.88|426.88|429.13|427.13|429.88|427.88|428.88|426.88|0
1710306600000|2024-03-13 05:10:00|429.38|427.38|428.88|426.88|429.38|427.38|428.63|426.63|0
1710306900000|2024-03-13 05:15:00|428.63|426.63|428.63|426.63|428.88|426.88|428.13|426.13|0
1710307200000|2024-03-13 05:20:00|428.38|426.38|429.38|427.38|429.38|427.38|428.38|426.38|0
1710307500000|2024-03-13 05:25:00|429.13|427.13|430.25|428.25|430.63|428.63|429.13|427.13|0
1710307800000|2024-03-13 05:30:00|430.38|428.38|430|428|430.38|428.38|429.38|427.38|0
1710308100000|2024-03-13 05:35:00|429.88|427.88|430.38|428.38|430.88|428.88|429.88|427.88|0
1710308400000|2024-03-13 05:40:00|430.63|428.63|429.88|427.88|430.63|428.63|429.63|427.63|0
1710308700000|2024-03-13 05:45:00|430.13|428.13|430.63|428.63|430.63|428.63|429.75|427.75|0
1710309000000|2024-03-13 05:50:00|430.88|428.88|430.63|428.63|430.88|428.88|430.38|428.38|0
1710309300000|2024-03-13 05:55:00|430.88|428.88|430.88|428.88|432|430|430.63|428.63|0
1710309600000|2024-03-13 06:00:00|431.13|429.13|429.88|427.88|431.13|429.13|429.63|427.63|0
1710309900000|2024-03-13 06:05:00|430|428|430|428|430.38|428.38|429.63|427.63|0
1710310200000|2024-03-13 06:10:00|430.13|428.13|430.13|428.13|430.13|428.13|429.63|427.63|0
1710310500000|2024-03-13 06:15:00|429.88|427.88|429.63|427.63|429.88|427.88|429.13|427.13|0
1710310800000|2024-03-13 06:20:00|429.38|427.38|429.13|427.13|429.88|427.88|428.88|426.88|0
1710311100000|2024-03-13 06:25:00|428.88|426.88|428.13|426.13|428.88|426.88|428.13|426.13|0
1710311400000|2024-03-13 06:30:00|428.38|426.38|429.13|427.13|429.13|427.13|428.13|426.13|0
1710311700000|2024-03-13 06:35:00|429.25|427.25|429.88|427.88|429.88|427.88|429.13|427.13|0
1710312000000|2024-03-13 06:40:00|430.13|428.13|429.38|427.38|430.13|428.13|429.13|427.13|0
1710312300000|2024-03-13 06:45:00|429.63|427.63|428.88|426.88|429.63|427.63|428.88|426.88|0
1710312600000|2024-03-13 06:50:00|429.13|427.13|429.88|427.88|429.88|427.88|428.88|426.88|0
1710312900000|2024-03-13 06:55:00|430.13|428.13|429.88|427.88|430.13|428.13|429.38|427.38|0
1710313200000|2024-03-13 07:00:00|430.25|428.25|432.63|430.63|433.63|431.63|430.25|428.25|0
1710313500000|2024-03-13 07:05:00|432.75|430.75|432.88|430.88|433.88|431.88|431.5|429.5|0
1710313800000|2024-03-13 07:10:00|432.75|430.75|433.75|431.75|433.88|431.88|432.63|430.63|0
1710314100000|2024-03-13 07:15:00|433.88|431.88|434.63|432.63|434.63|432.63|431.88|429.88|0
1710314400000|2024-03-13 07:20:00|434.38|432.38|434.13|432.13|434.88|432.88|433.88|431.88|0
1710314700000|2024-03-13 07:25:00|434.38|432.38|434.63|432.63|434.63|432.63|433.63|431.63|0
1710315000000|2024-03-13 07:30:00|434.5|432.5|433.13|431.13|434.63|432.63|432.63|430.63|0
1710315300000|2024-03-13 07:35:00|433|431|433.13|431.13|434.13|432.13|432.88|430.88|0
1710315600000|2024-03-13 07:40:00|432.88|430.88|432.38|430.38|433.13|431.13|431.88|429.88|0
1710315900000|2024-03-13 07:45:00|432.63|430.63|432.88|430.88|433.13|431.13|432.13|430.13|0
1710316200000|2024-03-13 07:50:00|433|431|433.13|431.13|433.38|431.38|432.5|430.5|0
1710316500000|2024-03-13 07:55:00|433|431|432.38|430.38|433.63|431.63|432.13|430.13|0
1710316800000|2024-03-13 08:00:00|432.88|430.88|431.63|429.63|434.63|432.63|431.38|429.38|0
1710317100000|2024-03-13 08:05:00|431.75|429.75|431.38|429.38|431.88|429.88|430.38|428.38|0
1710317400000|2024-03-13 08:10:00|431.63|429.63|430.13|428.13|431.88|429.88|430.13|428.13|0
1710317700000|2024-03-13 08:15:00|430.38|428.38|432.63|430.63|432.63|430.63|430.13|428.13|0
1710318000000|2024-03-13 08:20:00|432.38|430.38|429.88|427.88|432.63|430.63|429.88|427.88|0
1710318300000|2024-03-13 08:25:00|429.63|427.63|426.63|424.63|429.88|427.88|426.63|424.63|0
1710318600000|2024-03-13 08:30:00|426.38|424.38|428.13|426.13|428.38|426.38|425.13|423.13|0
1710318900000|2024-03-13 08:35:00|427.88|425.88|426.13|424.13|428.13|426.13|426.13|424.13|0
1710319200000|2024-03-13 08:40:00|426.38|424.38|426.13|424.13|427.88|425.88|426.13|424.13|0
1710319500000|2024-03-13 08:45:00|426.38|424.38|426.38|424.38|426.88|424.88|425.38|423.38|0
1710319800000|2024-03-13 08:50:00|426.13|424.13|427.13|425.13|427.38|425.38|424.63|422.63|0
1710320100000|2024-03-13 08:55:00|427.38|425.38|428.38|426.38|428.38|426.38|426.88|424.88|0
1710320400000|2024-03-13 09:00:00|428.25|426.25|426.13|424.13|428.88|426.88|425.63|423.63|0
1710320700000|2024-03-13 09:05:00|426.38|424.38|426.63|424.63|427.38|425.38|426.13|424.13|0
1710321000000|2024-03-13 09:10:00|426.88|424.88|429.13|427.13|429.38|427.38|426.88|424.88|0
1710321300000|2024-03-13 09:15:00|429.63|427.63|427.75|425.75|429.63|427.63|425.13|423.13|0
1710321600000|2024-03-13 09:20:00|427.25|425.25|427.38|425.38|428.13|426.13|426.38|424.38|0
1710321900000|2024-03-13 09:25:00|427.63|425.63|429.25|427.25|429.63|427.63|426.63|424.63|0
1710322200000|2024-03-13 09:30:00|429.13|427.13|426.63|424.63|429.13|427.13|426.38|424.38|0
1710322500000|2024-03-13 09:35:00|426.5|424.5|428.13|426.13|428.88|426.88|426.38|424.38|0
1710322800000|2024-03-13 09:40:00|428.63|426.63|428.13|426.13|429.38|427.38|427.63|425.63|0
1710323100000|2024-03-13 09:45:00|428.38|426.38|427.88|425.88|429.13|427.13|427.25|425.25|0
1710323400000|2024-03-13 09:50:00|428.13|426.13|426.88|424.88|428.63|426.63|426.63|424.63|0
1710323700000|2024-03-13 09:55:00|427.13|425.13|428.38|426.38|428.5|426.5|426.88|424.88|0
1710324000000|2024-03-13 10:00:00|428.13|426.13|428.88|426.88|429.88|427.88|427.88|425.88|0
1710324300000|2024-03-13 10:05:00|429.13|427.13|426.63|424.63|429.13|427.13|426.63|424.63|0
1710324600000|2024-03-13 10:10:00|426.88|424.88|427.63|425.63|428.63|426.63|426.88|424.88|0
1710324900000|2024-03-13 10:15:00|427.38|425.38|428.38|426.38|428.38|426.38|427|425|0
1710325200000|2024-03-13 10:20:00|428.63|426.63|429.63|427.63|429.63|427.63|427.88|425.88|0
1710325500000|2024-03-13 10:25:00|429.75|427.75|429.38|427.38|429.88|427.88|428.75|426.75|0
1710325800000|2024-03-13 10:30:00|429.13|427.13|428.63|426.63|429.5|427.5|428.38|426.38|0
1710326100000|2024-03-13 10:35:00|428.75|426.75|429.38|427.38|429.88|427.88|428.38|426.38|0
1710326400000|2024-03-13 10:40:00|429.63|427.63|430.63|428.63|431.13|429.13|429.13|427.13|0
1710326700000|2024-03-13 10:45:00|430.88|428.88|431.88|429.88|432.38|430.38|430.88|428.88|0
1710327000000|2024-03-13 10:50:00|432|430|431.5|429.5|432.13|430.13|431.13|429.13|0
1710327300000|2024-03-13 10:55:00|431.38|429.38|432.13|430.13|432.5|430.5|431.13|429.13|0
1710327600000|2024-03-13 11:00:00|432.38|430.38|432.13|430.13|432.88|430.88|431.13|429.13|0
1710327900000|2024-03-13 11:05:00|431.88|429.88|432.38|430.38|432.88|430.88|431.13|429.13|0
1710328200000|2024-03-13 11:10:00|432.63|430.63|431.63|429.63|432.88|430.88|431.63|429.63|0
1710328500000|2024-03-13 11:15:00|431.38|429.38|431.88|429.88|432.13|430.13|431.38|429.38|0
1710328800000|2024-03-13 11:20:00|432.13|430.13|433.13|431.13|433.13|431.13|432.13|430.13|0
1710329100000|2024-03-13 11:25:00|432.88|430.88|433.38|431.38|433.38|431.38|432.13|430.13|0
1710329400000|2024-03-13 11:30:00|433.5|431.5|433.63|431.63|433.88|431.88|432.63|430.63|0
1710329700000|2024-03-13 11:35:00|433.38|431.38|433.88|431.88|434.13|432.13|433.38|431.38|0
1710330000000|2024-03-13 11:40:00|433.63|431.63|434.38|432.38|434.38|432.38|432.88|430.88|0
1710330300000|2024-03-13 11:45:00|434.25|432.25|434.38|432.38|434.63|432.63|433.63|431.63|0
1710330600000|2024-03-13 11:50:00|434|432|432.38|430.38|434.13|432.13|432.13|430.13|0
1710330900000|2024-03-13 11:55:00|432.63|430.63|430.63|428.63|432.63|430.63|430.38|428.38|0
1710331200000|2024-03-13 12:00:00|430.88|428.88|429.13|427.13|431.13|429.13|429.13|427.13|0
1710331500000|2024-03-13 12:05:00|429.38|427.38|428.88|426.88|430.38|428.38|428.63|426.63|0
1710331800000|2024-03-13 12:10:00|428.75|426.75|429.88|427.88|429.88|427.88|427.88|425.88|0
1710332100000|2024-03-13 12:15:00|430.13|428.13|427.88|425.88|430.13|428.13|427.13|425.13|0
1710332400000|2024-03-13 12:20:00|427.63|425.63|426.63|424.63|427.88|425.88|426.38|424.38|0
1710332700000|2024-03-13 12:25:00|426.88|424.88|425.63|423.63|426.88|424.88|425.13|423.13|0
1710333000000|2024-03-13 12:30:00|425.13|423.13|423.88|421.88|425.63|423.63|423.63|421.63|0
1710333300000|2024-03-13 12:35:00|424.13|422.13|424.88|422.88|425.13|423.13|423.63|421.63|0
1710333600000|2024-03-13 12:40:00|425|423|426.13|424.13|426.63|424.63|424.13|422.13|0
1710333900000|2024-03-13 12:45:00|425.88|423.88|426.63|424.63|427.13|425.13|425.63|423.63|0
1710334200000|2024-03-13 12:50:00|426.38|424.38|426.38|424.38|426.75|424.75|425.63|423.63|0
1710334500000|2024-03-13 12:55:00|426.13|424.13|427.63|425.63|427.63|425.63|425.63|423.63|0
1710334800000|2024-03-13 13:00:00|427.38|425.38|428.38|426.38|428.38|426.38|426.63|424.63|0
1710335100000|2024-03-13 13:05:00|428.25|426.25|428.63|426.63|428.63|426.63|427.38|425.38|0
1710335400000|2024-03-13 13:10:00|428.38|426.38|429.63|427.63|429.88|427.88|428.13|426.13|0
1710335700000|2024-03-13 13:15:00|429.88|427.88|429.63|427.63|429.88|427.88|428.63|426.63|0
1710336000000|2024-03-13 13:20:00|429.38|427.38|429.38|427.38|429.88|427.88|428.88|426.88|0
1710336300000|2024-03-13 13:25:00|429.63|427.63|430.63|428.63|431.63|429.63|429.13|427.13|0
1710336600000|2024-03-13 13:30:00|430.13|428.13|426.38|424.38|430.13|428.13|426.38|424.38|0
1710336900000|2024-03-13 13:35:00|426.13|424.13|425.13|423.13|427.38|425.38|423.88|421.88|0
1710337200000|2024-03-13 13:40:00|425.38|423.38|421.63|419.63|425.38|423.38|421.13|419.13|0
1710337500000|2024-03-13 13:45:00|421.38|419.38|421.13|419.13|422.88|420.88|419.13|417.13|0
1710337800000|2024-03-13 13:50:00|420.88|418.88|420.88|418.88|422.13|420.13|420.38|418.38|0
1710338100000|2024-03-13 13:55:00|420.63|418.63|420.38|418.38|422.63|420.63|420.13|418.13|0
1710338400000|2024-03-13 14:00:00|419.88|417.88|419.63|417.63|419.88|417.88|416.88|414.88|0
1710338700000|2024-03-13 14:05:00|419.38|417.38|422.63|420.63|423.13|421.13|419.13|417.13|0
1710339000000|2024-03-13 14:10:00|422.88|420.88|422.13|420.13|425.38|423.38|420.88|418.88|0
1710339300000|2024-03-13 14:15:00|421.88|419.88|422.88|420.88|423.88|421.88|420.38|418.38|0
1710339600000|2024-03-13 14:20:00|422.63|420.63|423.63|421.63|424.38|422.38|421.63|419.63|0
1710339900000|2024-03-13 14:25:00|424.38|422.38|423.88|421.88|425.13|423.13|422.63|420.63|0
1710340200000|2024-03-13 14:30:00|424.13|422.13|425.63|423.63|425.88|423.88|423.63|421.63|0
1710340500000|2024-03-13 14:35:00|425.88|423.88|422.88|420.88|426.13|424.13|421.38|419.38|0
1710340800000|2024-03-13 14:40:00|422.63|420.63|426.63|424.63|426.88|424.88|422.13|420.13|0
1710341100000|2024-03-13 14:45:00|426.88|424.88|422.88|420.88|427.13|425.13|421.88|419.88|0
1710341400000|2024-03-13 14:50:00|423.13|421.13|420.63|418.63|423.13|421.13|419.38|417.38|0
1710341700000|2024-03-13 14:55:00|420.38|418.38|421.38|419.38|421.38|419.38|417.88|415.88|0
1710342000000|2024-03-13 15:00:00|421.63|419.63|423.63|421.63|423.75|421.75|420.13|418.13|0
1710342300000|2024-03-13 15:05:00|423.88|421.88|425.13|423.13|425.38|423.38|422.13|420.13|0
1710342600000|2024-03-13 15:10:00|424.88|422.88|423.75|421.75|426.13|424.13|423.38|421.38|0
1710342900000|2024-03-13 15:15:00|423.63|421.63|425.38|423.38|426.38|424.38|423.63|421.63|0
1710343200000|2024-03-13 15:20:00|425.63|423.63|424.13|422.13|426.63|424.63|423.88|421.88|0
1710343500000|2024-03-13 15:25:00|424.38|422.38|419.88|417.88|424.38|422.38|419.13|417.13|0
1710343800000|2024-03-13 15:30:00|419.63|417.63|420.38|418.38|422.63|420.63|418.63|416.63|0
1710344100000|2024-03-13 15:35:00|420.63|418.63|421.13|419.13|423.63|421.63|420.63|418.63|0
1710344400000|2024-03-13 15:40:00|421.38|419.38|420.38|418.38|422.13|420.13|418.13|416.13|0
1710344700000|2024-03-13 15:45:00|420.13|418.13|420.63|418.63|420.63|418.63|418.38|416.38|0
1710345000000|2024-03-13 15:50:00|420.38|418.38|422.38|420.38|422.38|420.38|420.38|418.38|0
1710345300000|2024-03-13 15:55:00|422.88|420.88|423.88|421.88|424.38|422.38|422.88|420.88|0
1710345600000|2024-03-13 16:00:00|424.13|422.13|422.63|420.63|424.13|422.13|421.88|419.88|0
1710345900000|2024-03-13 16:05:00|422.38|420.38|422.38|420.38|424.63|422.63|421.63|419.63|0
1710346200000|2024-03-13 16:10:00|422.13|420.13|422.88|420.88|424.63|422.63|421.63|419.63|0
1710346500000|2024-03-13 16:15:00|422.63|420.63|424.63|422.63|424.88|422.88|422.63|420.63|0
1710346800000|2024-03-13 16:20:00|425.13|423.13|424.13|422.13|425.38|423.38|424.13|422.13|0
1710347100000|2024-03-13 16:25:00|424.63|422.63|422.63|420.63|425.63|423.63|422.63|420.63|0
1710347400000|2024-03-13 16:30:00|422.88|420.88|421.88|419.88|424.38|422.38|420.63|418.63|0
1710347700000|2024-03-13 16:35:00|422.13|420.13|424.63|422.63|424.63|422.63|421.75|419.75|0
1710348000000|2024-03-13 16:40:00|424.38|422.38|425.13|423.13|426.38|424.38|423.88|421.88|0
1710348300000|2024-03-13 16:45:00|425.38|423.38|425.38|423.38|426.63|424.63|425.13|423.13|0
1710348600000|2024-03-13 16:50:00|425.63|423.63|425.38|423.38|426.63|424.63|424.38|422.38|0
1710348900000|2024-03-13 16:55:00|425.63|423.63|424.63|422.63|426.13|424.13|424.13|422.13|0
1710349200000|2024-03-13 17:00:00|424.88|422.88|427.38|425.38|429.38|427.38|424.13|422.13|0
1710349500000|2024-03-13 17:05:00|427.25|425.25|430.38|428.38|432.38|430.38|427.25|425.25|0
1710349800000|2024-03-13 17:10:00|430.63|428.63|430.38|428.38|432.13|430.13|430.13|428.13|0
1710350100000|2024-03-13 17:15:00|430.63|428.63|427.13|425.13|430.88|428.88|426.75|424.75|0
1710350400000|2024-03-13 17:20:00|427.38|425.38|429.63|427.63|429.88|427.88|426.63|424.63|0
1710350700000|2024-03-13 17:25:00|429.88|427.88|430.88|428.88|431.13|429.13|429.88|427.88|0
1710351000000|2024-03-13 17:30:00|430.63|428.63|427.13|425.13|432.38|430.38|426.63|424.63|0
1710351300000|2024-03-13 17:35:00|427.38|425.38|428.38|426.38|430.63|428.63|427.38|425.38|0
1710351600000|2024-03-13 17:40:00|428.63|426.63|426.63|424.63|430.13|428.13|426.38|424.38|0
1710351900000|2024-03-13 17:45:00|426.38|424.38|426.63|424.63|429.13|427.13|426.13|424.13|0
1710352200000|2024-03-13 17:50:00|426.38|424.38|430.63|428.63|430.88|428.88|426.38|424.38|0
1710352500000|2024-03-13 17:55:00|430.88|428.88|430.38|428.38|432.13|430.13|430.13|428.13|0
1710352800000|2024-03-13 18:00:00|430.13|428.13|428.38|426.38|431.38|429.38|428.38|426.38|0
1710353100000|2024-03-13 18:05:00|428.63|426.63|427.88|425.88|430.13|428.13|427.63|425.63|0
1710353400000|2024-03-13 18:10:00|428.13|426.13|428.13|426.13|429.63|427.63|426.88|424.88|0
1710353700000|2024-03-13 18:15:00|427.88|425.88|427.88|425.88|429.63|427.63|427.38|425.38|0
1710354000000|2024-03-13 18:20:00|427.63|425.63|428.38|426.38|429.13|427.13|427.38|425.38|0
1710354300000|2024-03-13 18:25:00|428.5|426.5|427.88|425.88|429.63|427.63|427.38|425.38|0
1710354600000|2024-03-13 18:30:00|428.13|426.13|428.88|426.88|429.63|427.63|427.88|425.88|0
1710354900000|2024-03-13 18:35:00|429.13|427.13|428.13|426.13|429.38|427.38|427.63|425.63|0
1710355200000|2024-03-13 18:40:00|428.38|426.38|427.38|425.38|429.88|427.88|426.38|424.38|0
1710355500000|2024-03-13 18:45:00|427.88|425.88|426.63|424.63|428.38|426.38|426.13|424.13|0
1710355800000|2024-03-13 18:50:00|426.88|424.88|426.75|424.75|428.88|426.88|426.63|424.63|0
1710356100000|2024-03-13 18:55:00|426.88|424.88|424.38|422.38|427.63|425.63|423.63|421.63|0
1710356400000|2024-03-13 19:00:00|423.88|421.88|424.88|422.88|425.63|423.63|423.88|421.88|0
1710356700000|2024-03-13 19:05:00|424.63|422.63|424.13|422.13|424.63|422.63|422.38|420.38|0
1710357000000|2024-03-13 19:10:00|423.88|421.88|422.63|420.63|424.63|422.63|421.63|419.63|0
1710357300000|2024-03-13 19:15:00|422.88|420.88|425.38|423.38|426.38|424.38|422.38|420.38|0
1710357600000|2024-03-13 19:20:00|425.13|423.13|422.63|420.63|425.63|423.63|422.63|420.63|0
1710357900000|2024-03-13 19:25:00|422.88|420.88|411.13|409.13|424.13|422.13|404.88|402.88|0
1710358200000|2024-03-13 19:30:00|410.88|408.88|416.13|414.13|417.88|415.88|409.63|407.63|0
1710358500000|2024-03-13 19:35:00|415.88|413.88|416.38|414.38|416.88|414.88|414.13|412.13|0
1710358800000|2024-03-13 19:40:00|416.13|414.13|419.13|417.13|421.13|419.13|415.5|413.5|0
1710359100000|2024-03-13 19:45:00|418.88|416.88|422.13|420.13|422.38|420.38|416.63|414.63|0
1710359400000|2024-03-13 19:50:00|421.63|419.63|419.63|417.63|421.88|419.88|415.13|413.13|0
1710359700000|2024-03-13 19:55:00|417.13|415.13|418.88|416.88|421.13|419.13|415.38|413.38|0
1710360000000|2024-03-13 20:00:00|419.88|417.88|420.13|418.13|421.13|419.13|418.63|416.63|0
1710360300000|2024-03-13 20:05:00|419.88|417.88|420.63|418.63|421.38|419.38|419.63|417.63|0
1710360600000|2024-03-13 20:10:00|420.75|418.75|422.38|420.38|422.63|420.63|420.63|418.63|0
1710360900000|2024-03-13 20:15:00|422.73|420.53|422.23|420.03|422.73|420.53|421.73|419.53|0
1710361200000|2024-03-13 20:20:00|422.48|420.28|422.73|420.53|422.73|420.53|421.98|419.78|0
1710361500000|2024-03-13 20:25:00|422.6|420.4|423.48|421.28|423.6|421.4|422.48|420.28|0
1710361800000|2024-03-13 20:30:00|423.6|421.4|423.73|421.53|423.98|421.78|423.23|421.03|0
1710362100000|2024-03-13 20:35:00|423.85|421.65|423.48|421.28|423.98|421.78|423.23|421.03|0
1710362400000|2024-03-13 20:40:00|423.6|421.4|423.98|421.78|423.98|421.78|423.23|421.03|0
1710362700000|2024-03-13 20:45:00|423.85|421.65|424.23|422.03|424.23|422.03|423.73|421.53|0
1710363000000|2024-03-13 20:50:00|424.48|422.28|424.73|422.53|424.73|422.53|423.98|421.78|0
1710363300000|2024-03-13 20:55:00|424.85|422.65|424.1|421.9|425.1|422.9|423.85|421.65|0
1710363600000|2024-03-13 21:00:00|424.08|421.88|423.94|421.74|424.08|421.88|423.82|421.62|0
1710363900000|2024-03-13 21:05:00|424.01|421.81|423.94|421.74|424.01|421.81|423.94|421.74|0
1710364200000|2024-03-13 21:10:00|424.01|421.81|424.01|421.81|424.16|421.96|424.01|421.81|0
1710364500000|2024-03-13 21:15:00|423.94|421.74|423.97|421.77|424.12|421.92|423.64|421.44|0
1710364800000|2024-03-13 21:20:00|423.79|421.59|423.71|421.51|424.05|421.85|423.64|421.44|0
1710365100000|2024-03-13 21:25:00|423.6|421.4|423.71|421.51|423.71|421.51|423.6|421.4|0
1710365400000|2024-03-13 21:30:00|424.38|422.18|424.34|422.14|424.38|422.18|424.01|421.81|0
1710365700000|2024-03-13 21:35:00|424.38|422.18|424.12|421.92|424.42|422.22|424.01|421.81|0
1710366000000|2024-03-13 21:40:00|423.86|421.66|423.75|421.55|423.86|421.66|423.49|421.29|0
1710366300000|2024-03-13 21:45:00|423.79|421.59|423.68|421.48|423.94|421.74|423.64|421.44|0
1710366600000|2024-03-13 21:50:00|423.71|421.51|423.82|421.62|423.9|421.7|423.68|421.48|0
1710366900000|2024-03-13 21:55:00|423.94|421.74|424.3|422.1|424.3|422.1|423.71|421.51|0
1710367200000|2024-03-13 22:00:00|422.6|420.4|422.85|420.65|424.48|422.28|422.23|420.03|0
1710367500000|2024-03-13 22:05:00|422.98|420.78|424.23|422.03|424.73|422.53|422.73|420.53|0
1710367800000|2024-03-13 22:10:00|424.35|422.15|422.98|420.78|424.35|422.15|422.73|420.53|0
1710368100000|2024-03-13 22:15:00|422.73|420.53|422.98|420.78|423.23|421.03|422.73|420.53|0
1710368400000|2024-03-13 22:20:00|422.73|420.53|421.98|419.78|422.73|420.53|421.98|419.78|0
1710368700000|2024-03-13 22:25:00|421.85|419.65|422.48|420.28|422.73|420.53|421.85|419.65|0
1710369000000|2024-03-13 22:30:00|422.6|420.4|421.73|419.53|422.73|420.53|421.73|419.53|0
1710369300000|2024-03-13 22:35:00|421.98|419.78|421.73|419.53|421.98|419.78|421.35|419.15|0
1710369600000|2024-03-13 22:40:00|421.6|419.4|421.98|419.78|422.23|420.03|421.48|419.28|0
1710369900000|2024-03-13 22:45:00|421.73|419.53|422.98|420.78|422.98|420.78|421.73|419.53|0
1710370200000|2024-03-13 22:50:00|423.23|421.03|421.98|419.78|423.23|421.03|421.98|419.78|0
1710370500000|2024-03-13 22:55:00|422.23|420.03|422.48|420.28|422.73|420.53|422.23|420.03|0
1710370800000|2024-03-13 23:00:00|422.73|420.53|422.73|420.53|422.73|420.53|422.48|420.28|0
1710371100000|2024-03-13 23:05:00|422.48|420.28|423.98|421.78|424.23|422.03|422.48|420.28|0
1710371400000|2024-03-13 23:10:00|423.85|421.65|422.98|420.78|423.98|421.78|422.98|420.78|0
1710371700000|2024-03-13 23:15:00|423.23|421.03|423.73|421.53|423.73|421.53|422.73|420.53|0
1710372000000|2024-03-13 23:20:00|423.6|421.4|423.48|421.28|423.73|421.53|423.23|421.03|0
1710372300000|2024-03-13 23:25:00|423.73|421.53|424.23|422.03|424.48|422.28|423.48|421.28|0
1710372600000|2024-03-13 23:30:00|424.48|422.28|425.48|423.28|425.73|423.53|424.48|422.28|0
1710372900000|2024-03-13 23:35:00|425.73|423.53|425.23|423.03|425.73|423.53|425.23|423.03|0
1710373200000|2024-03-13 23:40:00|425.1|422.9|425.48|423.28|425.48|423.28|424.98|422.78|0
1710373500000|2024-03-13 23:45:00|425.23|423.03|425.23|423.03|425.48|423.28|424.98|422.78|0
1710373800000|2024-03-13 23:50:00|424.98|422.78|424.98|422.78|425.73|423.53|424.98|422.78|0
1710374100000|2024-03-13 23:55:00|425.1|422.9|425.23|423.03|425.23|423.03|424.98|422.78|0
1710374400000|2024-03-14 00:00:00|424.98|422.78|423.73|421.53|424.98|422.78|423.35|421.15|0
1710374700000|2024-03-14 00:05:00|423.98|421.78|423.73|421.53|424.48|422.28|423.73|421.53|0
1710375000000|2024-03-14 00:10:00|423.98|421.78|423.73|421.53|423.98|421.78|423.48|421.28|0
1710375300000|2024-03-14 00:15:00|423.38|421.38|423.13|421.13|423.63|421.63|422.63|420.63|0
1710375600000|2024-03-14 00:20:00|423|421|422.13|420.13|423.13|421.13|422.13|420.13|0
1710375900000|2024-03-14 00:25:00|421.88|419.88|421.38|419.38|421.88|419.88|421.13|419.13|0
1710376200000|2024-03-14 00:30:00|421.63|419.63|422.38|420.38|422.38|420.38|421.38|419.38|0
1710376500000|2024-03-14 00:35:00|422.63|420.63|422.63|420.63|423.38|421.38|422.38|420.38|0
1710376800000|2024-03-14 00:40:00|422.38|420.38|422.13|420.13|422.63|420.63|421.88|419.88|0
1710377100000|2024-03-14 00:45:00|421.88|419.88|422.63|420.63|422.88|420.88|421.88|419.88|0
1710377400000|2024-03-14 00:50:00|422.88|420.88|423.38|421.38|423.63|421.63|422.88|420.88|0
1710377700000|2024-03-14 00:55:00|423.63|421.63|423.63|421.63|423.63|421.63|423.38|421.38|0
1710378000000|2024-03-14 01:00:00|423.5|421.5|423.88|421.88|423.88|421.88|423.38|421.38|0
1710378300000|2024-03-14 01:05:00|424.13|422.13|424.38|422.38|424.63|422.63|424.13|422.13|0
1710378600000|2024-03-14 01:10:00|424.63|422.63|422.88|420.88|424.63|422.63|422.38|420.38|0
1710378900000|2024-03-14 01:15:00|422.75|420.75|423.63|421.63|423.63|421.63|422.63|420.63|0
1710379200000|2024-03-14 01:20:00|423.38|421.38|423.88|421.88|424.13|422.13|423.13|421.13|0
1710379500000|2024-03-14 01:25:00|423.75|421.75|423.88|421.88|424.38|422.38|423.38|421.38|0
1710379800000|2024-03-14 01:30:00|424.13|422.13|423.75|421.75|424.38|422.38|423.63|421.63|0
1710380100000|2024-03-14 01:35:00|423.88|421.88|425.38|423.38|425.88|423.88|423.63|421.63|0
1710380400000|2024-03-14 01:40:00|425.5|423.5|425.5|423.5|425.88|423.88|425.13|423.13|0
1710380700000|2024-03-14 01:45:00|425.63|423.63|425.63|423.63|426.38|424.38|425.13|423.13|0
1710381000000|2024-03-14 01:50:00|425.38|423.38|425.38|423.38|425.38|423.38|425.13|423.13|0
1710381300000|2024-03-14 01:55:00|425.63|423.63|425.88|423.88|426.13|424.13|425.38|423.38|0
1710381600000|2024-03-14 02:00:00|425.63|423.63|424.88|422.88|426.13|424.13|424.75|422.75|0
1710381900000|2024-03-14 02:05:00|425|423|424.38|422.38|425|423|424.13|422.13|0
1710382200000|2024-03-14 02:10:00|424.25|422.25|424.38|422.38|424.38|422.38|424.13|422.13|0
1710382500000|2024-03-14 02:15:00|424.13|422.13|424.88|422.88|425.13|423.13|424.13|422.13|0
1710382800000|2024-03-14 02:20:00|424.75|422.75|424.88|422.88|424.88|422.88|424.13|422.13|0
1710383100000|2024-03-14 02:25:00|425|423|424.88|422.88|425.13|423.13|424.88|422.88|0
1710383400000|2024-03-14 02:30:00|425.13|423.13|424.88|422.88|425.38|423.38|424.88|422.88|0
1710383700000|2024-03-14 02:35:00|425.13|423.13|425.38|423.38|425.38|423.38|424.88|422.88|0
1710384000000|2024-03-14 02:40:00|425.63|423.63|425.38|423.38|425.88|423.88|425.13|423.13|0
1710384300000|2024-03-14 02:45:00|425.63|423.63|425.13|423.13|425.63|423.63|425.13|423.13|0
1710384600000|2024-03-14 02:50:00|425.25|423.25|424.63|422.63|425.25|423.25|424.63|422.63|0
1710384900000|2024-03-14 02:55:00|424.38|422.38|423.38|421.38|424.63|422.63|423.38|421.38|0
1710385200000|2024-03-14 03:00:00|423.63|421.63|423.13|421.13|423.63|421.63|422.88|420.88|0
1710385500000|2024-03-14 03:05:00|423.25|421.25|423.63|421.63|424.13|422.13|423.13|421.13|0
1710385800000|2024-03-14 03:10:00|423.88|421.88|423.88|421.88|424.13|422.13|423.63|421.63|0
1710386100000|2024-03-14 03:15:00|423.63|421.63|423.38|421.38|423.88|421.88|423.13|421.13|0
1710386400000|2024-03-14 03:20:00|423.13|421.13|423.13|421.13|423.38|421.38|423.13|421.13|0
1710386700000|2024-03-14 03:25:00|423.38|421.38|422.88|420.88|423.38|421.38|422.88|420.88|0
1710387000000|2024-03-14 03:30:00|423.13|421.13|423.13|421.13|423.13|421.13|422.63|420.63|0
1710387300000|2024-03-14 03:35:00|422.88|420.88|422.63|420.63|423.38|421.38|422.63|420.63|0
1710387600000|2024-03-14 03:40:00|422.88|420.88|423.13|421.13|423.13|421.13|422.63|420.63|0
1710387900000|2024-03-14 03:45:00|423.25|421.25|423.38|421.38|423.38|421.38|422.63|420.63|0
1710388200000|2024-03-14 03:50:00|423.63|421.63|423.63|421.63|423.63|421.63|423.5|421.5|0
1710388500000|2024-03-14 03:55:00|423.75|421.75|423.88|421.88|424.13|422.13|423.75|421.75|0
1710388800000|2024-03-14 04:00:00|424|422|423.63|421.63|424.38|422.38|423.63|421.63|0
1710389100000|2024-03-14 04:05:00|423.75|421.75|423.38|421.38|423.88|421.88|423.38|421.38|0
1710389400000|2024-03-14 04:10:00|423.13|421.13|423.13|421.13|423.63|421.63|423.13|421.13|0
1710389700000|2024-03-14 04:15:00|422.63|420.63|423.13|421.13|423.13|421.13|422.38|420.38|0
1710390000000|2024-03-14 04:20:00|423.38|421.38|423.38|421.38|423.38|421.38|423.13|421.13|0
1710390300000|2024-03-14 04:25:00|423.13|421.13|423.38|421.38|423.38|421.38|423.13|421.13|0
1710390600000|2024-03-14 04:30:00|423.13|421.13|423.63|421.63|423.63|421.63|423.13|421.13|0
1710390900000|2024-03-14 04:35:00|423.38|421.38|424.38|422.38|424.38|422.38|423.38|421.38|0
1710391200000|2024-03-14 04:40:00|424.13|422.13|424.13|422.13|424.38|422.38|424.13|422.13|0
1710391500000|2024-03-14 04:45:00|424.25|422.25|424.63|422.63|424.63|422.63|424.13|422.13|0
1710391800000|2024-03-14 04:50:00|424.88|422.88|424.88|422.88|425.13|423.13|424.63|422.63|0
1710392100000|2024-03-14 04:55:00|425.13|423.13|425.38|423.38|425.38|423.38|424.88|422.88|0
1710392400000|2024-03-14 05:00:00|425.25|423.25|425.88|423.88|426.13|424.13|425.13|423.13|0
1710392700000|2024-03-14 05:05:00|425.63|423.63|425.63|423.63|426.13|424.13|425.63|423.63|0
1710393000000|2024-03-14 05:10:00|425.38|423.38|425.38|423.38|425.63|423.63|425.13|423.13|0
1710393300000|2024-03-14 05:15:00|425.13|423.13|424.88|422.88|425.63|423.63|424.63|422.63|0
1710393600000|2024-03-14 05:20:00|424.63|422.63|424.38|422.38|424.63|422.63|424.38|422.38|0
1710393900000|2024-03-14 05:25:00|424.63|422.63|425.38|423.38|425.38|423.38|424.38|422.38|0
1710394200000|2024-03-14 05:30:00|425.13|423.13|425.88|423.88|426.13|424.13|425.13|423.13|0
1710394500000|2024-03-14 05:35:00|426.13|424.13|425.88|423.88|426.63|424.63|425.63|423.63|0
1710394800000|2024-03-14 05:40:00|425.75|423.75|425.38|423.38|425.75|423.75|425.38|423.38|0
1710395100000|2024-03-14 05:45:00|425.13|423.13|425.88|423.88|425.88|423.88|425.13|423.13|0
1710395400000|2024-03-14 05:50:00|426.13|424.13|426.13|424.13|426.38|424.38|425.88|423.88|0
1710395700000|2024-03-14 05:55:00|425.88|423.88|426.13|424.13|426.38|424.38|425.88|423.88|0
1710396000000|2024-03-14 06:00:00|426.25|424.25|425.63|423.63|426.38|424.38|425.38|423.38|0
1710396300000|2024-03-14 06:05:00|425.75|423.75|426.13|424.13|426.38|424.38|425.63|423.63|0
1710396600000|2024-03-14 06:10:00|426|424|426.63|424.63|426.88|424.88|425.88|423.88|0
1710396900000|2024-03-14 06:15:00|426.88|424.88|427.13|425.13|427.38|425.38|426.13|424.13|0
1710397200000|2024-03-14 06:20:00|427.63|425.63|427.88|425.88|428.13|426.13|427.5|425.5|0
1710397500000|2024-03-14 06:25:00|427.63|425.63|426.88|424.88|427.88|425.88|426.63|424.63|0
1710397800000|2024-03-14 06:30:00|426.63|424.63|427.5|425.5|427.63|425.63|426.63|424.63|0
1710398100000|2024-03-14 06:35:00|427.38|425.38|427.63|425.63|427.63|425.63|426.63|424.63|0
1710398400000|2024-03-14 06:40:00|427.38|425.38|427.38|425.38|427.88|425.88|427.38|425.38|0
1710398700000|2024-03-14 06:45:00|427.63|425.63|427.63|425.63|427.88|425.88|427.13|425.13|0
1710399000000|2024-03-14 06:50:00|427.38|425.38|427.63|425.63|427.63|425.63|426.88|424.88|0
1710399300000|2024-03-14 06:55:00|427.38|425.38|429.38|427.38|429.38|427.38|427.38|425.38|0
1710399600000|2024-03-14 07:00:00|429.63|427.63|427.63|425.63|429.63|427.63|426.63|424.63|0
1710399900000|2024-03-14 07:05:00|427.5|425.5|427.88|425.88|428.38|426.38|427.38|425.38|0
1710400200000|2024-03-14 07:10:00|428.13|426.13|426.38|424.38|428.38|426.38|426.38|424.38|0
1710400500000|2024-03-14 07:15:00|426.63|424.63|426.88|424.88|427.63|425.63|426.13|424.13|0
1710400800000|2024-03-14 07:20:00|427.13|425.13|427.38|425.38|427.63|425.63|426.63|424.63|0
1710401100000|2024-03-14 07:25:00|427.5|425.5|428.13|426.13|428.38|426.38|427.13|425.13|0
1710401400000|2024-03-14 07:30:00|427.88|425.88|429.63|427.63|429.63|427.63|427.88|425.88|0
1710401700000|2024-03-14 07:35:00|429.38|427.38|428.75|426.75|429.38|427.38|428.38|426.38|0
1710402000000|2024-03-14 07:40:00|428.63|426.63|429.13|427.13|429.38|427.38|428.38|426.38|0
1710402300000|2024-03-14 07:45:00|429.25|427.25|429.13|427.13|429.88|427.88|429.13|427.13|0
1710402600000|2024-03-14 07:50:00|429.38|427.38|429.88|427.88|430.13|428.13|429.13|427.13|0
1710402900000|2024-03-14 07:55:00|429.63|427.63|430.63|428.63|431.38|429.38|429.63|427.63|0
1710403200000|2024-03-14 08:00:00|431.13|429.13|431.63|429.63|432.13|430.13|430.38|428.38|0
1710403500000|2024-03-14 08:05:00|431.88|429.88|432.88|430.88|433.13|431.13|430.88|428.88|0
1710403800000|2024-03-14 08:10:00|433|431|434.63|432.63|434.88|432.88|433|431|0
1710404100000|2024-03-14 08:15:00|434.38|432.38|436.13|434.13|436.38|434.38|433.88|431.88|0
1710404400000|2024-03-14 08:20:00|436.25|434.25|435.88|433.88|437.13|435.13|435.13|433.13|0
1710404700000|2024-03-14 08:25:00|435.63|433.63|435.13|433.13|436.88|434.88|435.13|433.13|0
1710405000000|2024-03-14 08:30:00|435.38|433.38|435.13|433.13|435.63|433.63|433.63|431.63|0
1710405300000|2024-03-14 08:35:00|435|433|435.88|433.88|436.38|434.38|434.88|432.88|0
1710405600000|2024-03-14 08:40:00|436|434|434.13|432.13|436.13|434.13|433.63|431.63|0
1710405900000|2024-03-14 08:45:00|434.38|432.38|435.13|433.13|435.38|433.38|433.38|431.38|0
1710406200000|2024-03-14 08:50:00|435|433|435.13|433.13|435.63|433.63|434.38|432.38|0
1710406500000|2024-03-14 08:55:00|435.38|433.38|436.38|434.38|436.63|434.63|434.88|432.88|0
1710406800000|2024-03-14 09:00:00|436.13|434.13|435.63|433.63|436.63|434.63|434.88|432.88|0
1710407100000|2024-03-14 09:05:00|435.38|433.38|435.88|433.88|435.88|433.88|434.88|432.88|0
1710407400000|2024-03-14 09:10:00|435.63|433.63|436.38|434.38|437.13|435.13|435.13|433.13|0
1710407700000|2024-03-14 09:15:00|436.13|434.13|435.13|433.13|436.13|434.13|434.38|432.38|0
1710408000000|2024-03-14 09:20:00|435.25|433.25|436.88|434.88|436.88|434.88|435.25|433.25|0
1710408300000|2024-03-14 09:25:00|436.63|434.63|435.75|433.75|436.88|434.88|435.38|433.38|0
1710408600000|2024-03-14 09:30:00|435.88|433.88|437.13|435.13|437.13|435.13|435.88|433.88|0
1710408900000|2024-03-14 09:35:00|437|435|437.13|435.13|437.13|435.13|436.38|434.38|0
1710409200000|2024-03-14 09:40:00|437|435|437.38|435.38|437.63|435.63|436.88|434.88|0
1710409500000|2024-03-14 09:45:00|437.13|435.13|436.13|434.13|437.13|435.13|435.88|433.88|0
1710409800000|2024-03-14 09:50:00|435.88|433.88|435.63|433.63|436.13|434.13|435.13|433.13|0
1710410100000|2024-03-14 09:55:00|435.38|433.38|436.88|434.88|436.88|434.88|435.13|433.13|0
1710410400000|2024-03-14 10:00:00|436.75|434.75|435.63|433.63|436.88|434.88|435.38|433.38|0
1710410700000|2024-03-14 10:05:00|435.88|433.88|436.88|434.88|437.38|435.38|435.88|433.88|0
1710411000000|2024-03-14 10:10:00|436.63|434.63|436.13|434.13|436.63|434.63|435.63|433.63|0
1710411300000|2024-03-14 10:15:00|436.38|434.38|436.88|434.88|437.63|435.63|436.13|434.13|0
1710411600000|2024-03-14 10:20:00|436.63|434.63|436.38|434.38|437.13|435.13|436.13|434.13|0
1710411900000|2024-03-14 10:25:00|436.5|434.5|436.63|434.63|436.88|434.88|436.13|434.13|0
1710412200000|2024-03-14 10:30:00|436.38|434.38|436.38|434.38|436.63|434.63|436.13|434.13|0
1710412500000|2024-03-14 10:35:00|436.13|434.13|435.63|433.63|436.63|434.63|435.38|433.38|0
1710412800000|2024-03-14 10:40:00|435.88|433.88|434.88|432.88|435.88|433.88|434.38|432.38|0
1710413100000|2024-03-14 10:45:00|434.63|432.63|434.13|432.13|435|433|433.88|431.88|0
1710413400000|2024-03-14 10:50:00|434.38|432.38|434.38|432.38|434.88|432.88|433.88|431.88|0
1710413700000|2024-03-14 10:55:00|434.5|432.5|435.88|433.88|436.38|434.38|434.38|432.38|0
1710414000000|2024-03-14 11:00:00|435.63|433.63|436|434|436|434|434.63|432.63|0
1710414300000|2024-03-14 11:05:00|436.38|434.38|435.88|433.88|436.63|434.63|435.88|433.88|0
1710414600000|2024-03-14 11:10:00|436.13|434.13|436.38|434.38|436.75|434.75|435.88|433.88|0
1710414900000|2024-03-14 11:15:00|436.63|434.63|438.88|436.88|438.88|436.88|436.38|434.38|0
1710415200000|2024-03-14 11:20:00|439.13|437.13|438.38|436.38|439.88|437.88|438.38|436.38|0
1710415500000|2024-03-14 11:25:00|438.13|436.13|437.13|435.13|438.13|436.13|436.13|434.13|0
1710415800000|2024-03-14 11:30:00|436.88|434.88|436|434|436.88|434.88|435.5|433.5|0
1710416100000|2024-03-14 11:35:00|436.13|434.13|435.63|433.63|436.38|434.38|435.13|433.13|0
1710416400000|2024-03-14 11:40:00|435.38|433.38|435.38|433.38|435.88|433.88|435.13|433.13|0
1710416700000|2024-03-14 11:45:00|435.13|433.13|434.88|432.88|435.63|433.63|434.63|432.63|0
1710417000000|2024-03-14 11:50:00|434.63|432.63|434.88|432.88|435.63|433.63|434.63|432.63|0
1710417300000|2024-03-14 11:55:00|435.13|433.13|435.5|433.5|435.5|433.5|434.75|432.75|0
1710417600000|2024-03-14 12:00:00|435.63|433.63|436.13|434.13|437.13|435.13|435.38|433.38|0
1710417900000|2024-03-14 12:05:00|436.25|434.25|435.63|433.63|436.25|434.25|435.38|433.38|0
1710418200000|2024-03-14 12:10:00|435.38|433.38|435.25|433.25|436.13|434.13|435.13|433.13|0
1710418500000|2024-03-14 12:15:00|435.38|433.38|435.88|433.88|436.63|434.63|435.13|433.13|0
1710418800000|2024-03-14 12:20:00|435.63|433.63|434.63|432.63|435.88|433.88|434.38|432.38|0
1710419100000|2024-03-14 12:25:00|434.38|432.38|435.38|433.38|436.75|434.75|433.63|431.63|0
1710419400000|2024-03-14 12:30:00|430.88|428.88|429.63|427.63|435.63|433.63|425.88|423.88|0
1710419700000|2024-03-14 12:35:00|430.13|428.13|433.13|431.13|433.13|431.13|427.88|425.88|0
1710420000000|2024-03-14 12:40:00|433.38|431.38|434.38|432.38|436.38|434.38|431.13|429.13|0
1710420300000|2024-03-14 12:45:00|434.63|432.63|430.63|428.63|434.63|432.63|430.63|428.63|0
1710420600000|2024-03-14 12:50:00|429.63|427.63|429.13|427.13|429.88|427.88|426.88|424.88|0
1710420900000|2024-03-14 12:55:00|429.38|427.38|428.63|426.63|429.88|427.88|427.38|425.38|0
1710421200000|2024-03-14 13:00:00|428.88|426.88|431.38|429.38|432.63|430.63|428.13|426.13|0
1710421500000|2024-03-14 13:05:00|431.63|429.63|426.13|424.13|432.13|430.13|425.38|423.38|0
1710421800000|2024-03-14 13:10:00|425.88|423.88|426.63|424.63|426.88|424.88|424.38|422.38|0
1710422100000|2024-03-14 13:15:00|426.38|424.38|426.13|424.13|427.38|425.38|425.38|423.38|0
1710422400000|2024-03-14 13:20:00|425.88|423.88|423.88|421.88|426.63|424.63|422.63|420.63|0
1710422700000|2024-03-14 13:25:00|424.13|422.13|426.13|424.13|427.38|425.38|423.38|421.38|0
1710423000000|2024-03-14 13:30:00|426.88|424.88|422.63|420.63|426.88|424.88|420.63|418.63|0
1710423300000|2024-03-14 13:35:00|423.13|421.13|425.88|423.88|427.63|425.63|423.13|421.13|0
1710423600000|2024-03-14 13:40:00|426.38|424.38|424.13|422.13|426.88|424.88|423.13|421.13|0
1710423900000|2024-03-14 13:45:00|424.38|422.38|406.13|404.13|425.13|423.13|405.38|403.38|0
1710424200000|2024-03-14 13:50:00|405.88|403.88|398.03|395.23|406.63|404.63|397.53|394.73|0
1710424500000|2024-03-14 13:55:00|397.78|394.98|395.83|393.43|401.78|398.98|395.83|393.43|0
1710424800000|2024-03-14 14:00:00|395.33|392.93|397.08|394.68|398.08|395.68|390.08|387.68|0
1710425100000|2024-03-14 14:05:00|397.83|395.43|400.58|398.18|401.08|398.68|397.33|394.93|0
1710425400000|2024-03-14 14:10:00|400.33|397.93|407.83|405.43|408.08|405.68|398.33|395.93|0
1710425700000|2024-03-14 14:15:00|409.08|406.68|404.33|401.93|409.33|406.93|403.58|401.18|0
1710426000000|2024-03-14 14:20:00|405.08|402.68|403.2|400.8|406.33|403.93|400.83|398.43|0
1710426300000|2024-03-14 14:25:00|403.08|400.68|406.63|404.63|406.63|404.63|401.38|399.38|0
1710426600000|2024-03-14 14:30:00|406.88|404.88|410.88|408.88|411.88|409.88|406.63|404.63|0
1710426900000|2024-03-14 14:35:00|411.38|409.38|407.63|405.63|412.13|410.13|406.63|404.63|0
1710427200000|2024-03-14 14:40:00|407.13|405.13|402.63|400.63|407.88|405.88|402.38|400.38|0
1710427500000|2024-03-14 14:45:00|402.38|400.38|402.38|400.38|408.13|406.13|401.88|399.88|0
1710427800000|2024-03-14 14:50:00|402.63|400.63|401.63|399.63|406.13|404.13|401.63|399.63|0
1710428100000|2024-03-14 14:55:00|401.38|399.38|402.13|400.13|403.38|401.38|397.38|395.38|0
1710428400000|2024-03-14 15:00:00|403|401|406.75|404.75|410.13|408.13|403|401|0
1710428700000|2024-03-14 15:05:00|406.88|404.88|404.63|402.63|409.38|407.38|402.63|400.63|0
1710429000000|2024-03-14 15:10:00|405.13|403.13|406.88|404.88|410.13|408.13|404.63|402.63|0
1710429300000|2024-03-14 15:15:00|407.38|405.38|404.38|402.38|408.88|406.88|404.38|402.38|0
1710429600000|2024-03-14 15:20:00|404.63|402.63|399.38|397.38|404.88|402.88|397.88|395.88|0
1710429900000|2024-03-14 15:25:00|399.13|397.13|400.13|398.13|400.38|398.38|396.88|394.88|0
1710430200000|2024-03-14 15:30:00|400.38|398.38|401.13|399.13|401.13|399.13|396.88|394.88|0
1710430500000|2024-03-14 15:35:00|401.38|399.38|403.88|401.88|405.88|403.88|399.63|397.63|0
1710430800000|2024-03-14 15:40:00|404.38|402.38|402.38|400.38|406.38|404.38|401.63|399.63|0
1710431100000|2024-03-14 15:45:00|402.63|400.63|402.13|400.13|406.13|404.13|401.63|399.63|0
1710431400000|2024-03-14 15:50:00|402.63|400.63|404.13|402.13|405.63|403.63|400.38|398.38|0
1710431700000|2024-03-14 15:55:00|403.88|401.88|406.63|404.63|406.88|404.88|403.13|401.13|0
1710432000000|2024-03-14 16:00:00|406.38|404.38|403.13|401.13|407.88|405.88|402.88|400.88|0
1710432300000|2024-03-14 16:05:00|403.5|401.5|396.13|394.13|403.5|401.5|395.38|393.38|0
1710432600000|2024-03-14 16:10:00|395.88|393.88|396.13|394.13|398.13|396.13|395.13|393.13|0
1710432900000|2024-03-14 16:15:00|395.88|393.88|396.63|394.63|398.13|396.13|395.13|393.13|0
1710433200000|2024-03-14 16:20:00|396.38|394.38|404.88|402.88|405.13|403.13|396.13|394.13|0
1710433500000|2024-03-14 16:25:00|404.38|402.38|403.63|401.63|405.38|403.38|402.63|400.63|0
1710433800000|2024-03-14 16:30:00|403.38|401.38|402.88|400.88|405.63|403.63|401.63|399.63|0
1710434100000|2024-03-14 16:35:00|403.13|401.13|403.88|401.88|405.88|403.88|402.88|400.88|0
1710434400000|2024-03-14 16:40:00|403.5|401.5|400.38|398.38|403.5|401.5|400.13|398.13|0
1710434700000|2024-03-14 16:45:00|400.63|398.63|398.88|396.88|403.13|401.13|397.88|395.88|0
1710435000000|2024-03-14 16:50:00|398.63|396.63|399.63|397.63|401.88|399.88|398.13|396.13|0
1710435300000|2024-03-14 16:55:00|399.38|397.38|395.13|393.13|399.38|397.38|394.88|392.88|0
1710435600000|2024-03-14 17:00:00|394.63|392.63|394.13|392.13|396.13|394.13|393.63|391.63|0
1710435900000|2024-03-14 17:05:00|394.38|392.38|396.38|394.38|396.63|394.63|392.88|390.88|0
1710436200000|2024-03-14 17:10:00|395.88|393.88|394.13|392.13|396.63|394.63|392.63|390.63|0
1710436500000|2024-03-14 17:15:00|394.38|392.38|387.88|385.88|394.38|392.38|386.63|384.63|0
1710436800000|2024-03-14 17:20:00|387.63|385.63|390.88|388.88|392.13|390.13|387.38|385.38|0
1710437100000|2024-03-14 17:25:00|391.13|389.13|387.88|385.88|392.38|390.38|387.63|385.63|0
1710437400000|2024-03-14 17:30:00|387.38|385.38|389.88|387.88|390.38|388.38|383.63|381.63|0
1710437700000|2024-03-14 17:35:00|389.63|387.63|391.38|389.38|392.63|390.63|388.63|386.63|0
1710438000000|2024-03-14 17:40:00|391.13|389.13|393.13|391.13|393.63|391.63|389.38|387.38|0
1710438300000|2024-03-14 17:45:00|392.88|390.88|394.63|392.63|394.63|392.63|390.13|388.13|0
1710438600000|2024-03-14 17:50:00|394.38|392.38|400.13|398.13|401.38|399.38|394.13|392.13|0
1710438900000|2024-03-14 17:55:00|399.88|397.88|401.63|399.63|402.13|400.13|399.88|397.88|0
1710439200000|2024-03-14 18:00:00|401.88|399.88|404.13|402.13|406.38|404.38|401.63|399.63|0
1710439500000|2024-03-14 18:05:00|404.63|402.63|406.38|404.38|406.5|404.5|403.88|401.88|0
1710439800000|2024-03-14 18:10:00|406.63|404.63|407.38|405.38|408.38|406.38|404.88|402.88|0
1710440100000|2024-03-14 18:15:00|407.5|405.5|406.88|404.88|408.13|406.13|404.88|402.88|0
1710440400000|2024-03-14 18:20:00|407.13|405.13|403.38|401.38|407.88|405.88|402.63|400.63|0
1710440700000|2024-03-14 18:25:00|403.13|401.13|403.38|401.38|405.88|403.88|403.13|401.13|0
1710441000000|2024-03-14 18:30:00|403.5|401.5|403.38|401.38|404.13|402.13|399.38|397.38|0
1710441300000|2024-03-14 18:35:00|403.13|401.13|399.88|397.88|403.13|401.13|399.13|397.13|0
1710441600000|2024-03-14 18:40:00|400.38|398.38|404.13|402.13|404.63|402.63|398.63|396.63|0
1710441900000|2024-03-14 18:45:00|403.63|401.63|403.88|401.88|405.38|403.38|402.88|400.88|0
1710442200000|2024-03-14 18:50:00|403.38|401.38|397.38|395.38|403.38|401.38|397.13|395.13|0
1710442500000|2024-03-14 18:55:00|397.63|395.63|395.38|393.38|398.88|396.88|395.13|393.13|0
1710442800000|2024-03-14 19:00:00|394.38|392.38|391.13|389.13|394.38|392.38|389.88|387.88|0
1710443100000|2024-03-14 19:05:00|390.63|388.63|383.38|381.38|391.63|389.63|381.38|379.38|0
1710443400000|2024-03-14 19:10:00|382.88|380.88|381.63|379.63|384.63|382.63|381.13|379.13|0
1710443700000|2024-03-14 19:15:00|381.38|379.38|382.63|380.63|386.13|384.13|380.88|378.88|0
1710444000000|2024-03-14 19:20:00|382.88|380.88|381.13|379.13|385.63|383.63|381.13|379.13|0
1710444300000|2024-03-14 19:25:00|380.88|378.88|382.38|380.38|384.38|382.38|378.38|376.38|0
1710444600000|2024-03-14 19:30:00|382.88|380.88|377.63|375.63|382.88|380.88|377.13|375.13|0
1710444900000|2024-03-14 19:35:00|377.88|375.88|383.88|381.88|384.38|382.38|374.63|372.63|0
1710445200000|2024-03-14 19:40:00|384.88|382.88|388.13|386.13|388.38|386.38|383.13|381.13|0
1710445500000|2024-03-14 19:45:00|388.25|386.25|390.88|388.88|390.88|388.88|384.13|382.13|0
1710445800000|2024-03-14 19:50:00|392.88|390.88|400.38|398.38|400.63|398.63|389.63|387.63|0
1710446100000|2024-03-14 19:55:00|400.13|398.13|405.88|403.88|405.88|403.88|396.63|394.63|0
1710446400000|2024-03-14 20:00:00|406.63|404.63|408.13|406.13|408.38|406.38|403.63|401.63|0
1710446700000|2024-03-14 20:05:00|407.38|405.38|405.13|403.13|407.38|405.38|403.88|401.88|0
1710447000000|2024-03-14 20:10:00|405.38|403.38|403.88|401.88|406.38|404.38|403.88|401.88|0
1710447300000|2024-03-14 20:15:00|404.23|402.03|403.98|401.78|404.23|402.03|403.98|401.78|0
1725275400000|2024-09-02 11:10:00|976.85|974.85|976.85|974.85|976.85|974.85|976.85|974.85|0
1725275700000|2024-09-02 11:15:00|976.96|974.96|976.84|974.84|977.07|975.07|976.27|974.27|0
1725276000000|2024-09-02 11:20:00|976.62|974.62|976.62|974.62|977.07|975.07|976.16|974.16|0
1725276300000|2024-09-02 11:25:00|976.84|974.84|976.61|974.61|977.18|975.18|976.61|974.61|0
1725276600000|2024-09-02 11:30:00|976.39|974.39|977.52|975.52|977.52|975.52|976.39|974.39|0
1725276900000|2024-09-02 11:35:00|977.3|975.3|976.84|974.84|978.21|976.21|976.49|974.49|0
1725277200000|2024-09-02 11:40:00|976.61|974.61|977.29|975.29|977.52|975.52|976.38|974.38|0
1725277500000|2024-09-02 11:45:00|977.52|975.52|977.75|975.75|977.75|975.75|977.07|975.07|0
1725277800000|2024-09-02 11:50:00|977.63|975.63|978.89|976.89|979.11|977.11|977.52|975.52|0
1725278100000|2024-09-02 11:55:00|978.66|976.66|978.89|976.89|978.89|976.89|978.66|976.66|0
1725278400000|2024-09-02 12:00:00|979.34|977.34|980.25|978.25|980.25|978.25|978.89|976.89|0
1725278700000|2024-09-02 12:05:00|980.48|978.48|980.02|978.02|980.71|978.71|980.02|978.02|0
1725279000000|2024-09-02 12:10:00|979.79|977.79|980.48|978.48|980.48|978.48|979.79|977.79|0
1725279300000|2024-09-02 12:15:00|980.71|978.71|981.16|979.16|981.16|979.16|980.48|978.48|0
1725279600000|2024-09-02 12:20:00|981.39|979.39|980.47|978.47|981.39|979.39|980.25|978.25|0
1725279900000|2024-09-02 12:25:00|980.25|978.25|981.16|979.16|981.16|979.16|980.02|978.02|0
1725280200000|2024-09-02 12:30:00|981.39|979.39|980.7|978.7|981.61|979.61|980.47|978.47|0
1725280500000|2024-09-02 12:35:00|980.93|978.93|980.47|978.47|980.93|978.93|980.02|978.02|0
1725280800000|2024-09-02 12:40:00|980.7|978.7|979.56|977.56|980.7|978.7|979.56|977.56|0
1725281100000|2024-09-02 12:45:00|979.79|977.79|980.92|978.92|980.93|978.93|979.33|977.33|0
1725281400000|2024-09-02 12:50:00|980.81|978.81|980.92|978.92|981.72|979.72|980.7|978.7|0
1725281700000|2024-09-02 12:55:00|981.15|979.15|980.69|978.69|981.15|979.15|980.69|978.69|0
1725282000000|2024-09-02 13:00:00|980.92|978.92|981.38|979.38|981.83|979.83|980.92|978.92|0
1725282300000|2024-09-02 13:05:00|981.26|979.26|981.15|979.15|981.6|979.6|980.92|978.92|0
1725282600000|2024-09-02 13:10:00|980.92|978.92|981.15|979.15|981.48|979.48|980.46|978.46|0
1725282900000|2024-09-02 13:15:00|981.37|979.37|981.37|979.37|981.83|979.83|981.26|979.26|0
1725283200000|2024-09-02 13:20:00|981.48|979.48|981.6|979.6|982.97|980.97|981.37|979.37|0
1725283500000|2024-09-02 13:25:00|981.37|979.37|980.57|978.57|981.37|979.37|980.11|978.11|0
1725283800000|2024-09-02 13:30:00|980.69|978.69|979.66|977.66|981.83|979.83|979.66|977.66|0
1725284100000|2024-09-02 13:35:00|979.32|977.32|981.6|979.6|981.71|979.71|979.09|977.09|0
1725284400000|2024-09-02 13:40:00|981.82|979.82|983.65|981.65|983.65|981.65|981.6|979.6|0
1725284700000|2024-09-02 13:45:00|983.42|981.42|982.28|980.28|983.88|981.88|982.05|980.05|0
1725285000000|2024-09-02 13:50:00|982.51|980.51|981.98|979.98|983.51|981.51|981.98|979.98|0
1725285300000|2024-09-02 13:55:00|982.21|980.21|980.39|978.39|982.44|980.44|980.16|978.16|0
1725285600000|2024-09-02 14:00:00|980.61|978.61|979.47|977.47|980.61|978.61|979.24|977.24|0
1725285900000|2024-09-02 14:05:00|979.7|977.7|978.56|976.56|979.7|977.7|977.87|975.87|0
1725286200000|2024-09-02 14:10:00|978.33|976.33|977.19|975.19|978.56|976.56|977.19|975.19|0
1725286500000|2024-09-02 14:15:00|977.42|975.42|976.5|974.5|977.87|975.87|976.27|974.27|0
1725286800000|2024-09-02 14:20:00|976.27|974.27|977.19|975.19|977.41|975.41|975.82|973.82|0
1725287100000|2024-09-02 14:25:00|977.29|975.29|979.24|977.24|979.24|977.24|977.29|975.29|0
1725287400000|2024-09-02 14:30:00|979.47|977.47|983.12|981.12|983.46|981.46|979.24|977.24|0
1725287700000|2024-09-02 14:35:00|983.45|981.45|987|985|987.23|985.23|983.34|981.34|0
1725288000000|2024-09-02 14:40:00|987.46|985.46|987.91|985.91|988.14|986.14|985.86|983.86|0
1725288300000|2024-09-02 14:45:00|987.68|985.68|987.23|985.23|988.6|986.6|987|985|0
1725288600000|2024-09-02 14:50:00|987.34|985.34|988.37|986.37|988.83|986.83|987.34|985.34|0
1725288900000|2024-09-02 14:55:00|988.14|986.14|987.91|985.91|988.37|986.37|987.22|985.22|0
1725289200000|2024-09-02 15:00:00|988.14|986.14|986.77|984.77|988.14|986.14|986.31|984.31|0
1725289500000|2024-09-02 15:05:00|986.54|984.54|988.36|986.36|988.47|986.47|986.54|984.54|0
1725289800000|2024-09-02 15:10:00|988.59|986.59|988.13|986.13|989.28|987.28|988.13|986.13|0
1725290100000|2024-09-02 15:15:00|988.36|986.36|988.36|986.36|988.59|986.59|988.13|986.13|0
1725290400000|2024-09-02 15:20:00|988.59|986.59|986.53|984.53|988.82|986.82|986.3|984.3|0
1725290700000|2024-09-02 15:25:00|986.3|984.3|984.25|982.25|986.3|984.3|983.79|981.79|0
1725291000000|2024-09-02 15:30:00|984.36|982.36|984.7|982.7|985.16|983.16|984.25|982.25|0
1725291300000|2024-09-02 15:35:00|984.93|982.93|985.16|983.16|985.39|983.39|984.7|982.7|0
1725291600000|2024-09-02 15:40:00|984.93|982.93|985.61|983.61|985.61|983.61|984.7|982.7|0
1725291900000|2024-09-02 15:45:00|985.84|983.84|986.07|984.07|986.07|984.07|985.38|983.38|0
1725292200000|2024-09-02 15:50:00|986.3|984.3|986.75|984.75|986.98|984.98|986.3|984.3|0
1725292500000|2024-09-02 15:55:00|986.98|984.98|986.52|984.52|987.44|985.44|986.52|984.52|0
1725292800000|2024-09-02 16:00:00|986.75|984.75|986.29|984.29|986.98|984.98|986.07|984.07|0
1725293100000|2024-09-02 16:05:00|986.17|984.17|986.29|984.29|986.4|984.4|985.84|983.84|0
1725293400000|2024-09-02 16:10:00|986.4|984.4|987.21|985.21|987.21|985.21|986.06|984.06|0
1725293700000|2024-09-02 16:15:00|986.98|984.98|985.83|983.83|987.21|985.21|985.83|983.83|0
1725294000000|2024-09-02 16:20:00|985.6|983.6|986.06|984.06|986.06|984.06|985.6|983.6|0
1725294300000|2024-09-02 16:25:00|985.71|983.71|985.15|983.15|985.83|983.83|985.15|983.15|0
1725294600000|2024-09-02 16:30:00|985.37|983.37|985.6|983.6|985.6|983.6|984.92|982.92|0
1725294900000|2024-09-02 16:35:00|985.48|983.48|986.51|984.51|986.51|984.51|985.37|983.37|0
1725295200000|2024-09-02 16:40:00|986.74|984.74|986.51|984.51|987.08|985.08|986.29|984.29|0
1725295500000|2024-09-02 16:45:00|986.74|984.74|985.14|983.14|986.74|984.74|985.14|983.14|0
1725295800000|2024-09-02 16:50:00|985.25|983.25|983.65|981.65|985.25|983.25|982.28|980.28|0
1725296100000|2024-09-02 16:55:00|983.42|981.42|987.42|985.42|988.34|986.34|983.31|981.31|0
1725296400000|2024-09-02 17:00:00|987.88|985.88|987.88|985.88|987.88|985.88|987.88|985.88|0
1725297900000|2024-09-02 17:25:00|987.87|985.87|987.87|985.87|987.87|985.87|987.87|985.87|0
1725300600000|2024-09-02 18:10:00|987.86|985.86|987.86|985.86|987.86|985.86|987.86|985.86|0
1725303000000|2024-09-02 18:50:00|987.85|985.85|987.85|985.85|987.85|985.85|987.85|985.85|0
1725305700000|2024-09-02 19:35:00|987.84|985.84|987.84|985.84|987.84|985.84|987.84|985.84|0
1725308100000|2024-09-02 20:15:00|988.04|985.64|988.04|985.64|988.04|985.64|988.04|985.64|0
1725308400000|2024-09-02 20:20:00|988.03|985.63|988.03|985.63|988.03|985.63|988.03|985.63|0
1725311100000|2024-09-02 21:05:00|988.02|985.62|988.02|985.62|988.02|985.62|988.02|985.62|0
1725313500000|2024-09-02 21:45:00|988.01|985.61|988.01|985.61|988.01|985.61|988.01|985.61|0
1725314100000|2024-09-02 21:55:00|987.83|985.43|987.65|985.25|987.83|985.43|987.65|985.25|0
1725314400000|2024-09-02 22:00:00|988.12|985.72|990.64|988.24|991.1|988.7|988.12|985.72|0
1725314700000|2024-09-02 22:05:00|990.53|988.13|989.38|986.98|990.53|988.13|988.93|986.53|0
1725315000000|2024-09-02 22:10:00|989.61|987.21|990.53|988.13|990.75|988.35|989.49|987.09|0
1725315300000|2024-09-02 22:15:00|990.75|988.35|987.55|985.15|990.86|988.46|987.55|985.15|0
1725315600000|2024-09-02 22:20:00|987.43|985.03|987.32|984.92|988.01|985.61|987.09|984.69|0
1725315900000|2024-09-02 22:25:00|987.43|985.03|985.72|983.32|987.55|985.15|985.72|983.32|0
1725316200000|2024-09-02 22:30:00|985.6|983.2|984.91|982.51|986.18|983.78|984.8|982.4|0
1725316500000|2024-09-02 22:35:00|984.8|982.4|983.66|981.26|985.37|982.97|982.98|980.58|0
1725316800000|2024-09-02 22:40:00|983.89|981.49|984.12|981.72|984.8|982.4|983.89|981.49|0
1725317100000|2024-09-02 22:45:00|984|981.6|982.97|980.57|984.12|981.72|981.37|978.97|0
1725317400000|2024-09-02 22:50:00|982.74|980.34|983.31|980.91|983.43|981.03|981.6|979.2|0
1725317700000|2024-09-02 22:55:00|983.43|981.03|983.66|981.26|983.66|981.26|982.74|980.34|0
1725318000000|2024-09-02 23:00:00|983.43|981.03|981.25|978.85|983.43|981.03|980.69|978.29|0
1725318300000|2024-09-02 23:05:00|980.91|978.51|981.14|978.74|981.83|979.43|980.23|977.83|0
1725318600000|2024-09-02 23:10:00|981.37|978.97|981.48|979.08|981.6|979.2|980.68|978.28|0
1725318900000|2024-09-02 23:15:00|981.37|978.97|981.6|979.2|981.6|979.2|980.45|978.05|0
1725319200000|2024-09-02 23:20:00|981.82|979.42|977.71|975.31|982.05|979.65|975.2|972.8|0
1725319500000|2024-09-02 23:25:00|977.94|975.54|977.94|975.54|978.96|976.56|976.68|974.28|0
1725319800000|2024-09-02 23:30:00|977.71|975.31|978.17|975.77|978.17|975.77|976.57|974.17|0
1725320100000|2024-09-02 23:35:00|978.28|975.88|977.48|975.08|978.96|976.56|976.34|973.94|0
1725320400000|2024-09-02 23:40:00|977.13|974.73|975.88|973.48|977.13|974.73|973.83|971.43|0
1725320700000|2024-09-02 23:45:00|975.66|973.26|977.71|975.31|977.94|975.54|975.66|973.26|0
1725321000000|2024-09-02 23:50:00|977.59|975.19|976.22|973.82|978.16|975.76|975.88|973.48|0
1725321300000|2024-09-02 23:55:00|976.34|973.94|977.48|975.08|977.7|975.3|976.11|973.71|0
1725321600000|2024-09-03 00:00:00|977.93|975.53|978.84|976.44|979.41|977.01|977.93|975.53|0
1725321900000|2024-09-03 00:05:00|978.62|976.22|977.47|975.07|979.07|976.67|975.99|973.59|0
1725322200000|2024-09-03 00:10:00|977.58|975.18|979.18|976.78|979.3|976.9|976.56|974.16|0
1725322500000|2024-09-03 00:15:00|978.87|976.87|980.01|978.01|980.35|978.35|977.96|975.96|0
1725322800000|2024-09-03 00:20:00|979.78|977.78|979.85|977.85|980.01|978.01|979.04|977.04|0
1725323100000|2024-09-03 00:25:00|980.08|978.08|980.07|978.07|980.76|978.76|979.85|977.85|0
1725323400000|2024-09-03 00:30:00|979.85|977.85|979.39|977.39|980.07|978.07|978.02|976.02|0
1725323700000|2024-09-03 00:35:00|979.27|977.27|978.02|976.02|979.27|977.27|977.56|975.56|0
1725324000000|2024-09-03 00:40:00|978.25|976.25|978.24|976.24|978.7|976.7|977.33|975.33|0
1725324300000|2024-09-03 00:45:00|978.02|976.02|978.24|976.24|978.7|976.7|978.02|976.02|0
1725324600000|2024-09-03 00:50:00|978.35|976.35|977.33|975.33|978.35|976.35|976.64|974.64|0
1725324900000|2024-09-03 00:55:00|977.56|975.56|979.15|977.15|979.15|977.15|977.56|975.56|0
1725325200000|2024-09-03 01:00:00|979.61|977.61|979.15|977.15|980.07|978.07|979.15|977.15|0
1725325500000|2024-09-03 01:05:00|979.38|977.38|980.52|978.52|980.75|978.75|979.15|977.15|0
1725325800000|2024-09-03 01:10:00|980.75|978.75|981.89|979.89|982.12|980.12|980.52|978.52|0
1725326100000|2024-09-03 01:15:00|982|980|982.58|980.58|983.26|981.26|981.66|979.66|0
1725326400000|2024-09-03 01:20:00|982.35|980.35|982.35|980.35|983.03|981.03|982.35|980.35|0
1725326700000|2024-09-03 01:25:00|982.12|980.12|981.66|979.66|982.12|980.12|980.97|978.97|0
1725327000000|2024-09-03 01:30:00|981.89|979.89|981.08|979.08|981.89|979.89|980.74|978.74|0
1725327300000|2024-09-03 01:35:00|980.97|978.97|981.66|979.66|982.11|980.11|980.97|978.97|0
1725327600000|2024-09-03 01:40:00|981.43|979.43|981.43|979.43|982.57|980.57|980.74|978.74|0
1725327900000|2024-09-03 01:45:00|980.97|978.97|981.65|979.65|981.88|979.88|980.97|978.97|0
1725328200000|2024-09-03 01:50:00|981.88|979.88|982.11|980.11|982.45|980.45|981.65|979.65|0
1725328500000|2024-09-03 01:55:00|981.88|979.88|981.65|979.65|981.88|979.88|981.53|979.53|0
1725328800000|2024-09-03 02:00:00|981.88|979.88|980.05|978.05|981.99|979.99|980.05|978.05|0
1725329100000|2024-09-03 02:05:00|979.82|977.82|979.82|977.82|980.28|978.28|979.37|977.37|0
1725329400000|2024-09-03 02:10:00|979.93|977.93|980.74|978.74|980.96|978.96|979.82|977.82|0
1725329700000|2024-09-03 02:15:00|980.51|978.51|980.96|978.96|981.42|979.42|980.51|978.51|0
1725330000000|2024-09-03 02:20:00|981.19|979.19|981.88|979.88|981.88|979.88|980.73|978.73|0
1725330300000|2024-09-03 02:25:00|981.65|979.65|981.42|979.42|981.65|979.65|980.73|978.73|0
1725330600000|2024-09-03 02:30:00|981.65|979.65|981.42|979.42|981.65|979.65|981.19|979.19|0
1725330900000|2024-09-03 02:35:00|981.19|979.19|979.7|977.7|981.19|979.19|979.7|977.7|0
1725331200000|2024-09-03 02:40:00|979.59|977.59|978.44|976.44|979.59|977.59|977.99|975.99|0
1725331500000|2024-09-03 02:45:00|978.67|976.67|978.44|976.44|978.67|976.67|977.3|975.3|0
1725331800000|2024-09-03 02:50:00|978.21|976.21|977.99|975.99|978.44|976.44|977.53|975.53|0
1725332100000|2024-09-03 02:55:00|977.76|975.76|974.56|972.56|977.76|975.76|973.88|971.88|0
1725332400000|2024-09-03 03:00:00|974.33|972.33|972.51|970.51|974.79|972.79|971.82|969.82|0
1725332700000|2024-09-03 03:05:00|972.62|970.62|970.68|968.68|972.62|970.62|969.77|967.77|0
1725333000000|2024-09-03 03:10:00|970.45|968.45|970.91|968.91|970.91|968.91|968.86|966.86|0
1725333300000|2024-09-03 03:15:00|971.14|969.14|971.59|969.59|972.05|970.05|970|968|0
1725333600000|2024-09-03 03:20:00|971.36|969.36|970.91|968.91|971.82|969.82|970.45|968.45|0
1725333900000|2024-09-03 03:25:00|971.01|969.01|971.01|969.01|971.36|969.36|970.68|968.68|0
1725334200000|2024-09-03 03:30:00|970.9|968.9|971.59|969.59|971.81|969.81|970.68|968.68|0
1725334500000|2024-09-03 03:35:00|971.7|969.7|971.92|969.92|972.95|970.95|971.7|969.7|0
1725334800000|2024-09-03 03:40:00|971.81|969.81|973.41|971.41|973.41|971.41|971.81|969.81|0
1725335100000|2024-09-03 03:45:00|973.18|971.18|975.23|973.23|975.46|973.46|973.18|971.18|0
1725335400000|2024-09-03 03:50:00|975.46|973.46|975.23|973.23|975.46|973.46|974.55|972.55|0
1725335700000|2024-09-03 03:55:00|975.46|973.46|975.92|973.92|976.14|974.14|975|973|0
1725336000000|2024-09-03 04:00:00|976.02|974.02|975|973|976.14|974.14|975|973|0
1725336300000|2024-09-03 04:05:00|975.11|973.11|974.77|972.77|975.23|973.23|974.54|972.54|0
1725336600000|2024-09-03 04:10:00|975.23|973.23|975|973|975.68|973.68|974.77|972.77|0
1725336900000|2024-09-03 04:15:00|974.77|972.77|975|973|975.68|973.68|974.77|972.77|0
1725337200000|2024-09-03 04:20:00|974.77|972.77|973.97|971.97|975|973|973.97|971.97|0
1725337500000|2024-09-03 04:25:00|973.86|971.86|974.42|972.42|974.77|972.77|973.63|971.63|0
1725337800000|2024-09-03 04:30:00|974.54|972.54|974.54|972.54|975.33|973.33|974.31|972.31|0
1725338100000|2024-09-03 04:35:00|974.31|972.31|974.31|972.31|974.31|972.31|973.96|971.96|0
1725338400000|2024-09-03 04:40:00|974.54|972.54|975.22|973.22|975.22|973.22|974.08|972.08|0
1725338700000|2024-09-03 04:45:00|975.1|973.1|974.99|972.99|975.45|973.45|974.76|972.76|0
1725339000000|2024-09-03 04:50:00|974.87|972.87|974.99|972.99|975.45|973.45|974.76|972.76|0
1725339300000|2024-09-03 04:55:00|974.76|972.76|974.53|972.53|974.76|972.76|974.3|972.3|0
1725339600000|2024-09-03 05:00:00|974.64|972.64|975.9|973.9|976.36|974.36|974.64|972.64|0
1725339900000|2024-09-03 05:05:00|975.67|973.67|976.36|974.36|976.58|974.58|975.21|973.21|0
1725340200000|2024-09-03 05:10:00|976.46|974.46|977.27|975.27|977.27|975.27|976.13|974.13|0
1725340500000|2024-09-03 05:15:00|977.5|975.5|977.49|975.49|977.5|975.5|976.58|974.58|0
1725340800000|2024-09-03 05:20:00|977.6|975.6|975.44|973.44|977.83|975.83|975.21|973.21|0
1725341100000|2024-09-03 05:25:00|975.55|973.55|976.58|974.58|976.81|974.81|975.55|973.55|0
1725341400000|2024-09-03 05:30:00|976.81|974.81|976.12|974.12|977.04|975.04|975.66|973.66|0
1725341700000|2024-09-03 05:35:00|976.35|974.35|975.89|973.89|976.8|974.8|975.44|973.44|0
1725342000000|2024-09-03 05:40:00|976|974|976.68|974.68|977.26|975.26|975.66|973.66|0
1725342300000|2024-09-03 05:45:00|976.58|974.58|976.35|974.35|976.8|974.8|975.89|973.89|0
1725342600000|2024-09-03 05:50:00|976.57|974.57|977.03|975.03|977.03|975.03|976.35|974.35|0
1725342900000|2024-09-03 05:55:00|976.91|974.91|978.17|976.17|978.17|976.17|976.57|974.57|0
1725343200000|2024-09-03 06:00:00|978.05|976.05|975.2|973.2|978.05|976.05|974.06|972.06|0
1725343500000|2024-09-03 06:05:00|975.66|973.66|976.8|974.8|977.03|975.03|975.2|973.2|0
1725343800000|2024-09-03 06:10:00|976.68|974.68|975.2|973.2|977.03|975.03|974.85|972.85|0
1725344100000|2024-09-03 06:15:00|975.43|973.43|974.51|972.51|975.43|973.43|973.83|971.83|0
1725344400000|2024-09-03 06:20:00|974.4|972.4|974.12|972.12|975.69|973.69|973.89|971.89|0
1725344700000|2024-09-03 06:25:00|974.35|972.35|975.71|973.71|975.71|973.71|971.16|969.16|0
1725345000000|2024-09-03 06:30:00|975.94|973.94|976.17|974.17|977.08|975.08|975.94|973.94|0
1725345300000|2024-09-03 06:35:00|976.4|974.4|977.76|975.76|978.33|976.33|976.4|974.4|0
1725345600000|2024-09-03 06:40:00|977.99|975.99|978.22|976.22|978.67|976.67|977.53|975.53|0
1725345900000|2024-09-03 06:45:00|978.45|976.45|979.36|977.36|980.04|978.04|978.22|976.22|0
1725346200000|2024-09-03 06:50:00|979.58|977.58|979.13|977.13|979.58|977.58|978.9|976.9|0
1725346500000|2024-09-03 06:55:00|979.01|977.01|978.55|976.55|980.04|978.04|978.55|976.55|0
1725346800000|2024-09-03 07:00:00|979.46|977.46|984.25|982.25|985.06|983.06|979.46|977.46|0
1725347100000|2024-09-03 07:05:00|983.92|981.92|985.17|983.17|986.2|984.2|982.55|980.55|0
1725347400000|2024-09-03 07:10:00|985.29|983.29|985.28|983.28|985.97|983.97|984.71|982.71|0
1725347700000|2024-09-03 07:15:00|985.06|983.06|984.94|982.94|985.74|983.74|984.37|982.37|0
1725348000000|2024-09-03 07:20:00|985.05|983.05|985.74|983.74|985.97|983.97|984.37|982.37|0
1725348300000|2024-09-03 07:25:00|985.85|983.85|984.93|982.93|985.97|983.97|984.71|982.71|0
1725348600000|2024-09-03 07:30:00|985.05|983.05|985.85|983.85|986.65|984.65|985.05|983.05|0
1725348900000|2024-09-03 07:35:00|985.62|983.62|985.96|983.96|986.53|984.53|985.51|983.51|0
1725349200000|2024-09-03 07:40:00|985.84|983.84|988.48|986.48|988.7|986.7|985.28|983.28|0
1725349500000|2024-09-03 07:45:00|988.59|986.59|986.65|984.65|988.59|986.59|986.42|984.42|0
1725349800000|2024-09-03 07:50:00|986.42|984.42|984.82|982.82|986.65|984.65|984.36|982.36|0
1725350100000|2024-09-03 07:55:00|984.7|982.7|985.27|983.27|985.73|983.73|984.59|982.59|0
1725350400000|2024-09-03 08:00:00|985.5|983.5|985.27|983.27|987.33|985.33|985.27|983.27|0
1725350700000|2024-09-03 08:05:00|985.04|983.04|984.13|982.13|985.96|983.96|984.01|982.01|0
1725351000000|2024-09-03 08:10:00|984.47|982.47|983.44|981.44|985.73|983.73|983.44|981.44|0
1725351300000|2024-09-03 08:15:00|982.76|980.76|983.44|981.44|984.36|982.36|982.53|980.53|0
1725351600000|2024-09-03 08:20:00|983.21|981.21|982.07|980.07|984.35|982.35|982.07|980.07|0
1725351900000|2024-09-03 08:25:00|981.84|979.84|978.88|976.88|982.07|980.07|977.96|975.96|0
1725352200000|2024-09-03 08:30:00|978.65|976.65|974.77|972.77|978.65|976.65|974.77|972.77|0
1725352500000|2024-09-03 08:35:00|975|973|973.86|971.86|975.68|973.68|973.63|971.63|0
1725352800000|2024-09-03 08:40:00|974.09|972.09|974.77|972.77|976.36|974.36|972.26|970.26|0
1725353100000|2024-09-03 08:45:00|974.31|972.31|973.51|971.51|975|973|972.95|970.95|0
1725353400000|2024-09-03 08:50:00|973.63|971.63|969.07|967.07|973.63|971.63|968.39|966.39|0
1725353700000|2024-09-03 08:55:00|968.85|966.85|965.43|963.43|969.76|967.76|965.43|963.43|0
1725354000000|2024-09-03 09:00:00|963.39|961.39|966.11|964.11|967.25|965.25|963.16|961.16|0
1725354300000|2024-09-03 09:05:00|966.34|964.34|965.66|963.66|966.9|964.9|964.75|962.75|0
1725354600000|2024-09-03 09:10:00|965.43|963.43|957.7|955.7|965.43|963.43|956.9|954.9|0
1725354900000|2024-09-03 09:15:00|956.11|954.11|957.47|955.47|959.29|957.29|956.11|954.11|0
1725355200000|2024-09-03 09:20:00|957.36|955.36|957.84|955.84|959.43|957.43|956.11|954.11|0
1725355500000|2024-09-03 09:25:00|958.53|956.53|958.75|956.75|961.48|959.48|958.53|956.53|0
1725355800000|2024-09-03 09:30:00|958.3|956.3|959.89|957.89|959.89|957.89|953.76|951.76|0
1725356100000|2024-09-03 09:35:00|960.11|958.11|960.57|958.57|961.02|959.02|959.43|957.43|0
1725356400000|2024-09-03 09:40:00|960.34|958.34|958.75|956.75|960.57|958.57|958.07|956.07|0
1725356700000|2024-09-03 09:45:00|957.84|955.84|958.29|956.29|959.2|957.2|957.27|955.27|0
1725357000000|2024-09-03 09:50:00|958.75|956.75|957.61|955.61|959.43|957.43|957.38|955.38|0
1725357300000|2024-09-03 09:55:00|957.84|955.84|955.34|953.34|958.06|956.06|955.11|953.11|0
1725357600000|2024-09-03 10:00:00|956.02|954.02|956.47|954.47|957.38|955.38|952.61|950.61|0
1725357900000|2024-09-03 10:05:00|956.24|954.24|953.29|951.29|956.47|954.47|952.84|950.84|0
1725358200000|2024-09-03 10:10:00|953.52|951.52|956.92|954.92|957.6|955.6|952.84|950.84|0
1725358500000|2024-09-03 10:15:00|957.15|955.15|957.81|955.81|958.49|956.49|955.11|953.11|0
1725358800000|2024-09-03 10:20:00|957.59|955.59|956.22|954.22|958.49|956.49|956.22|954.22|0
1725359100000|2024-09-03 10:25:00|956.68|954.68|959.96|957.96|960.3|958.3|956.68|954.68|0
1725359400000|2024-09-03 10:30:00|960.08|958.08|959.39|957.39|961.44|959.44|958.94|956.94|0
1725359700000|2024-09-03 10:35:00|958.94|956.94|957.35|955.35|958.94|956.94|955.32|953.32|0
1725360000000|2024-09-03 10:40:00|957.24|955.24|958.71|956.71|959.39|957.39|956.9|954.9|0
1725360300000|2024-09-03 10:45:00|958.49|956.49|959.62|957.62|959.62|957.62|956.9|954.9|0
1725360600000|2024-09-03 10:50:00|959.39|957.39|961.43|959.43|961.89|959.89|959.39|957.39|0
1725360900000|2024-09-03 10:55:00|961.77|959.77|960.3|958.3|961.88|959.88|960.07|958.07|0
1725361200000|2024-09-03 11:00:00|960.52|958.52|958.71|956.71|961.2|959.2|958.25|956.25|0
1725361500000|2024-09-03 11:05:00|958.36|956.36|957.57|955.57|958.71|956.71|954.17|952.17|0
1725361800000|2024-09-03 11:10:00|957.35|955.35|955.53|953.53|957.35|955.35|954.63|952.63|0
1725362100000|2024-09-03 11:15:00|955.98|953.98|959.16|957.16|960.06|958.06|955.98|953.98|0
1725362400000|2024-09-03 11:20:00|959.38|957.38|957.34|955.34|959.38|957.38|957.11|955.11|0
1725362700000|2024-09-03 11:25:00|957.57|955.57|959.15|957.15|959.61|957.61|956.66|954.66|0
1725363000000|2024-09-03 11:30:00|958.93|956.93|960.51|958.51|961.42|959.42|958.7|956.7|0
1725363300000|2024-09-03 11:35:00|960.74|958.74|960.51|958.51|961.87|959.87|960.06|958.06|0
1725363600000|2024-09-03 11:40:00|960.28|958.28|958.02|956.02|960.51|958.51|957.11|955.11|0
1725363900000|2024-09-03 11:45:00|957.79|955.79|956.65|954.65|958.92|956.92|955.52|953.52|0
1725364200000|2024-09-03 11:50:00|956.43|954.43|958.01|956.01|958.24|956.24|955.86|953.86|0
1725364500000|2024-09-03 11:55:00|958.24|956.24|958.47|956.47|959.37|957.37|958.01|956.01|0
1725364800000|2024-09-03 12:00:00|958.92|956.92|956.65|954.65|958.92|956.92|956.42|954.42|0
1725365100000|2024-09-03 12:05:00|956.42|954.42|959.14|957.14|959.14|957.14|955.97|953.97|0
1725365400000|2024-09-03 12:10:00|959.37|957.37|959.82|957.82|960.16|958.16|957.33|955.33|0
1725365700000|2024-09-03 12:15:00|959.7|957.7|959.14|957.14|960.16|958.16|958.01|956.01|0
1725366000000|2024-09-03 12:20:00|959.37|957.37|960.5|958.5|961.86|959.86|959.37|957.37|0
1725366300000|2024-09-03 12:25:00|960.38|958.38|958.46|956.46|960.5|958.5|957.89|955.89|0
1725366600000|2024-09-03 12:30:00|958.23|956.23|959.14|957.14|959.14|957.14|957.21|955.21|0
1725366900000|2024-09-03 12:35:00|958.91|956.91|960.95|958.95|962.31|960.31|957.88|955.88|0
1725367200000|2024-09-03 12:40:00|960.72|958.72|960.27|958.27|962.08|960.08|959.81|957.81|0
1725367500000|2024-09-03 12:45:00|960.49|958.49|960.72|958.72|961.63|959.63|960.04|958.04|0
1725367800000|2024-09-03 12:50:00|960.49|958.49|959.36|957.36|961.63|959.63|959.13|957.13|0
1725368100000|2024-09-03 12:55:00|959.13|957.13|955.05|953.05|959.58|957.58|954.82|952.82|0
1725368400000|2024-09-03 13:00:00|954.82|952.82|956.41|954.41|956.41|954.41|953.69|951.69|0
1725368700000|2024-09-03 13:05:00|956.64|954.64|954.37|952.37|957.09|955.09|954.14|952.14|0
1725369000000|2024-09-03 13:10:00|954.82|952.82|953.69|951.69|955.5|953.5|952.78|950.78|0
1725369300000|2024-09-03 13:15:00|953.23|951.23|955.5|953.5|955.5|953.5|952.33|950.33|0
1725369600000|2024-09-03 13:20:00|955.72|953.72|958.22|956.22|959.12|957.12|955.04|953.04|0
1725369900000|2024-09-03 13:25:00|957.54|955.54|953|951|957.99|955.99|951.19|949.19|0
1725370200000|2024-09-03 13:30:00|953.68|951.68|950.97|948.97|955.72|953.72|948.48|946.48|0
1725370500000|2024-09-03 13:35:00|951.19|949.19|945.08|943.08|951.64|949.64|944.41|942.41|0
1725370800000|2024-09-03 13:40:00|945.54|943.54|947.36|945.36|948.04|946.04|943.07|941.07|0
1725371100000|2024-09-03 13:45:00|946.45|944.45|942.86|940.86|946.91|944.91|941.72|939.72|0
1725371400000|2024-09-03 13:50:00|942.19|940.19|934.97|932.97|942.41|940.41|932.72|930.72|0
1725371700000|2024-09-03 13:55:00|934.74|932.74|941.33|939.33|941.68|939.68|933.5|931.5|0
1725372000000|2024-09-03 14:00:00|938.52|936.52|925.69|923.69|938.52|936.52|923.21|921.21|0
1725372300000|2024-09-03 14:05:00|925.01|923.01|929.44|927.44|929.89|927.89|923.03|921.03|0
1725372600000|2024-09-03 14:10:00|929.22|927.22|919.81|917.81|929.89|927.89|919.81|917.81|0
1725372900000|2024-09-03 14:15:00|919.37|917.37|924.24|922.24|924.69|922.69|918.25|916.25|0
1725373200000|2024-09-03 14:20:00|923.57|921.57|924.02|922.02|926.48|924.48|922|920|0
1725373500000|2024-09-03 14:25:00|923.79|921.79|920.96|918.96|928.94|926.94|920.96|918.96|0
1725373800000|2024-09-03 14:30:00|920.85|918.85|918.24|916.24|923.14|921.14|915.34|913.34|0
1725374100000|2024-09-03 14:35:00|917.57|915.57|917.18|915.18|919.19|917.19|915.72|913.72|0
1725374400000|2024-09-03 14:40:00|917.4|915.4|915.59|913.59|918.3|916.3|914.69|912.69|0
1725374700000|2024-09-03 14:45:00|915.14|913.14|909.35|907.35|916.26|914.26|909.35|907.35|0
1725375000000|2024-09-03 14:50:00|908.9|906.9|908.23|906.23|911.58|909.58|907.34|905.34|0
1725375300000|2024-09-03 14:55:00|908.68|906.68|909.34|907.34|911.8|909.8|908.67|906.67|0
1725375600000|2024-09-03 15:00:00|909.79|907.79|916.75|914.75|917.2|915.2|908.01|906.01|0
1725375900000|2024-09-03 15:05:00|916.08|914.08|916.97|914.97|921.67|919.67|913.85|911.85|0
1725376200000|2024-09-03 15:10:00|917.2|915.2|918.29|916.29|921.2|919.2|916.53|914.53|0
1725376500000|2024-09-03 15:15:00|918.51|916.51|916.27|914.27|921.64|919.64|914.71|912.71|0
1725376800000|2024-09-03 15:20:00|916.5|914.5|917.09|915.09|918.29|916.29|914.48|912.48|0
1725377100000|2024-09-03 15:25:00|917.54|915.54|919.32|917.32|921.11|919.11|916.2|914.2|0
1725377400000|2024-09-03 15:30:00|919.55|917.55|919.1|917.1|921.11|919.11|915.53|913.53|0
1725377700000|2024-09-03 15:35:00|919.32|917.32|920.44|918.44|924.68|922.68|919.32|917.32|0
1725378000000|2024-09-03 15:40:00|919.99|917.99|914.85|912.85|920.21|918.21|913.74|911.74|0
1725378300000|2024-09-03 15:45:00|914.63|912.63|915.3|913.3|918.2|916.2|914.63|912.63|0
1725378600000|2024-09-03 15:50:00|915.08|913.08|916.19|914.19|916.86|914.86|913.07|911.07|0
1725378900000|2024-09-03 15:55:00|916.64|914.64|912.06|910.06|917.08|915.08|911.62|909.62|0
1725379200000|2024-09-03 16:00:00|911.84|909.84|915.63|913.63|916.97|914.97|911.84|909.84|0
1725379500000|2024-09-03 16:05:00|915.18|913.18|911.39|909.39|917.64|915.64|910.72|908.72|0
1725379800000|2024-09-03 16:10:00|911.61|909.61|914.73|912.73|914.73|912.73|909.6|907.6|0
1725380100000|2024-09-03 16:15:00|915.63|913.63|916.52|914.52|919.42|917.42|913.62|911.62|0
1725380400000|2024-09-03 16:20:00|916.74|914.74|913.62|911.62|918.08|916.08|913.17|911.17|0
1725380700000|2024-09-03 16:25:00|913.28|911.28|912.5|910.5|913.28|911.28|908.93|906.93|0
1725381000000|2024-09-03 16:30:00|912.27|910.27|910.71|908.71|912.72|910.72|910.04|908.04|0
1725381300000|2024-09-03 16:35:00|910.49|908.49|910.38|908.38|912.5|910.5|908.26|906.26|0
1725381600000|2024-09-03 16:40:00|910.6|908.6|908.14|906.14|910.6|908.6|905.92|903.92|0
1725381900000|2024-09-03 16:45:00|907.7|905.7|907.06|905.06|907.95|905.95|905.25|903.25|0
1725382200000|2024-09-03 16:50:00|906.94|904.94|906.84|904.84|908.4|906.4|905.95|903.95|0
1725382500000|2024-09-03 16:55:00|907.5|905.5|905.5|903.5|907.73|905.73|904.83|902.83|0
1725382800000|2024-09-03 17:00:00|905.27|903.27|907.72|905.72|907.95|905.95|905.05|903.05|0
1725383100000|2024-09-03 17:05:00|907.5|905.5|910.17|908.17|911.96|909.96|906.83|904.83|0
1725383400000|2024-09-03 17:10:00|910.62|908.62|904.82|902.82|910.73|908.73|903.93|901.93|0
1725383700000|2024-09-03 17:15:00|905.27|903.27|908.23|906.23|908.34|906.34|904.26|902.26|0
1725384000000|2024-09-03 17:20:00|908.68|906.68|914.02|912.02|914.47|912.47|907.56|905.56|0
1725384300000|2024-09-03 17:25:00|913.35|911.35|912.9|910.9|914.24|912.24|911.79|909.79|0
1725384600000|2024-09-03 17:30:00|912.46|910.46|904.84|902.84|913.57|911.57|904.32|902.32|0
1725384900000|2024-09-03 17:35:00|905.51|903.51|911.29|909.29|911.52|909.52|905.06|903.06|0
1725385200000|2024-09-03 17:40:00|910.85|908.85|904.84|902.84|910.85|908.85|903.95|901.95|0
1725385500000|2024-09-03 17:45:00|905.06|903.06|904.84|902.84|906.39|904.39|903.72|901.72|0
1725385800000|2024-09-03 17:50:00|904.61|902.61|904.61|902.61|906.39|904.39|904.17|902.17|0
1725386100000|2024-09-03 17:55:00|904.39|902.39|901.54|899.54|906.2|904.2|900.87|898.87|0
1725386400000|2024-09-03 18:00:00|901.31|899.31|894.8|892.8|901.98|899.98|892.36|890.36|0
1725386700000|2024-09-03 18:05:00|893.69|891.69|893.65|891.65|896.35|894.35|892.67|890.67|0
1725387000000|2024-09-03 18:10:00|893.2|891.2|893.87|891.87|895.64|893.64|893.2|891.2|0
1725387300000|2024-09-03 18:15:00|894.09|892.09|892.6|890.6|895.64|893.64|891.21|889.21|0
1725387600000|2024-09-03 18:20:00|893.04|891.04|893.04|891.04|896.35|894.35|891.5|889.5|0
1725387900000|2024-09-03 18:25:00|893.37|891.37|892.16|890.16|895.47|893.47|891.94|889.94|0
1725388200000|2024-09-03 18:30:00|891.94|889.94|897.01|895.01|898.12|896.12|891.72|889.72|0
1725388500000|2024-09-03 18:35:00|897.45|895.45|894.8|892.8|898.56|896.56|893.26|891.26|0
1725388800000|2024-09-03 18:40:00|895.02|893.02|892.81|890.81|895.91|893.91|892.15|890.15|0
1725389100000|2024-09-03 18:45:00|892.59|890.59|891.71|889.71|894.58|892.58|891.27|889.27|0
1725389400000|2024-09-03 18:50:00|891.93|889.93|889.06|887.06|892.59|890.59|888.62|886.62|0
1725389700000|2024-09-03 18:55:00|889.72|887.72|888.62|886.62|890.61|888.61|887.08|885.08|0
1725390000000|2024-09-03 19:00:00|889.06|887.06|890.29|888.29|891.39|889.39|888.04|886.04|0
1725390300000|2024-09-03 19:05:00|890.51|888.51|889.19|887.19|892.93|890.93|888.97|886.97|0
1725390600000|2024-09-03 19:10:00|888.97|886.97|891.17|889.17|893.37|891.37|888.97|886.97|0
1725390900000|2024-09-03 19:15:00|890.73|888.73|889.84|887.84|890.73|888.73|889.18|887.18|0
1725391200000|2024-09-03 19:20:00|889.62|887.62|889.62|887.62|892.92|890.92|888.74|886.74|0
1725391500000|2024-09-03 19:25:00|889.84|887.84|887.86|885.86|890.06|888.06|886.32|884.32|0
1725391800000|2024-09-03 19:30:00|888.3|886.3|885.69|883.69|889.84|887.84|885.35|883.35|0
1725392100000|2024-09-03 19:35:00|885.47|883.47|875.8|873.8|885.47|883.47|875.14|873.14|0
1725392400000|2024-09-03 19:40:00|876.01|874.01|875.15|873.15|877.12|875.12|869.7|867.7|0
1725392700000|2024-09-03 19:45:00|874.72|872.72|875.03|872.63|875.03|872.94|862.94|860.94|0
1725393000000|2024-09-03 19:50:00|877.87|875.47|876.12|873.72|878.74|876.34|871.76|869.36|0
1725393300000|2024-09-03 19:55:00|875.03|872.63|885.25|882.85|885.25|882.85|875.03|872.63|0
1725393600000|2024-09-03 20:00:00|885.91|883.51|887.19|884.79|888.29|885.89|884.81|882.41|0
1725393900000|2024-09-03 20:05:00|886.98|884.58|886.75|884.35|886.98|884.58|884.78|882.38|0
1725394200000|2024-09-03 20:10:00|886.53|884.13|886.09|883.69|886.53|884.13|884.12|881.72|0
1725394500000|2024-09-03 20:15:00|886.11|883.23|881.5|878.62|886.11|883.23|880.41|877.53|0
1725394800000|2024-09-03 20:20:00|881.72|878.84|877.98|875.58|882.03|879.63|877.54|875.14|0
1725395100000|2024-09-03 20:25:00|878.19|875.79|877.32|874.92|879.73|877.33|876.22|873.82|0
1725395400000|2024-09-03 20:30:00|877.54|875.14|877.53|875.13|880.38|877.98|877.31|874.91|0
1725395700000|2024-09-03 20:35:00|877.75|875.35|878.99|876.59|880.52|878.12|877.45|875.05|0
1725396000000|2024-09-03 20:40:00|878.77|876.37|877.89|875.49|879.21|876.81|877.46|875.06|0
1725396300000|2024-09-03 20:45:00|878.11|875.71|877.67|875.27|878.65|876.25|876.8|874.4|0
1725396600000|2024-09-03 20:50:00|877.89|875.49|881.39|878.99|881.82|879.42|877.89|875.49|0
1725396900000|2024-09-03 20:55:00|881.6|879.2|882.14|879.74|882.48|880.08|881.16|878.76|0
1725397200000|2024-09-03 21:00:00|881.77|879.37|881.57|879.17|881.77|879.37|881.57|879.17|0
1725397500000|2024-09-03 21:05:00|881.6|879.2|881.25|878.85|881.6|879.2|880.72|878.32|0
1725397800000|2024-09-03 21:10:00|880.69|878.29|880.34|877.94|880.83|878.43|880.3|877.9|0
1725398100000|2024-09-03 21:15:00|880.41|878.01|880.54|878.14|880.72|878.32|880.06|877.66|0
1725398400000|2024-09-03 21:20:00|880.58|878.18|880.3|877.9|880.68|878.28|880.3|877.9|0
1725398700000|2024-09-03 21:25:00|880.19|877.79|880.09|877.69|880.54|878.14|880.05|877.65|0
1725399000000|2024-09-03 21:30:00|879.98|877.58|880.05|877.65|880.43|878.03|879.91|877.51|0
1725399300000|2024-09-03 21:35:00|879.98|877.58|880.19|877.79|880.19|877.79|879.73|877.33|0
1725399600000|2024-09-03 21:40:00|880.15|877.75|879.98|877.58|880.29|877.89|879.7|877.3|0
1725399900000|2024-09-03 21:45:00|879.97|877.57|880.04|877.64|880.04|877.64|879.87|877.47|0
1725400200000|2024-09-03 21:50:00|880.11|877.71|880.39|877.99|880.39|877.99|880.11|877.71|0
1725400500000|2024-09-03 21:55:00|880.25|877.85|880.46|878.06|880.88|878.48|879.31|876.91|0
1725400800000|2024-09-03 22:00:00|881.68|879.28|880.37|877.97|883.65|881.25|878.74|876.34|0
1725401100000|2024-09-03 22:05:00|880.48|878.08|876.33|873.93|880.48|878.08|874.8|872.4|0
1725401400000|2024-09-03 22:10:00|876.11|873.71|880.7|878.3|880.7|878.3|876.11|873.71|0
1725401700000|2024-09-03 22:15:00|880.8|878.4|881.35|878.95|882.01|879.61|879.05|876.65|0
1725402000000|2024-09-03 22:20:00|881.57|879.17|883.1|880.7|883.32|880.92|881.35|878.95|0
1725402300000|2024-09-03 22:25:00|882.88|880.48|881.13|878.73|883.54|881.14|880.69|878.29|0
1725402600000|2024-09-03 22:30:00|881.57|879.17|882.66|880.26|883.1|880.7|880.91|878.51|0
1725402900000|2024-09-03 22:35:00|882.88|880.48|883.09|880.69|883.64|881.24|882.66|880.26|0
1725403200000|2024-09-03 22:40:00|882.87|880.47|882.44|880.04|883.31|880.91|882.22|879.82|0
1725403500000|2024-09-03 22:45:00|882.65|880.25|881.56|879.16|882.87|880.47|881.56|879.16|0
1725403800000|2024-09-03 22:50:00|881.66|879.26|879.81|877.41|882.43|880.03|879.81|877.41|0
1725404100000|2024-09-03 22:55:00|879.37|876.97|878.71|876.31|880.03|877.63|878.06|875.66|0
1725404400000|2024-09-03 23:00:00|878.49|876.09|878.49|876.09|879.04|876.64|877.84|875.44|0
1725404700000|2024-09-03 23:05:00|877.4|875|877.4|875|878.27|875.87|876.31|873.91|0
1725405000000|2024-09-03 23:10:00|877.28|874.88|880.02|877.62|880.24|877.84|876.74|874.34|0
1725405300000|2024-09-03 23:15:00|880.24|877.84|880.67|878.27|880.89|878.49|879.8|877.4|0
1725405600000|2024-09-03 23:20:00|880.89|878.49|880.23|877.83|880.89|878.49|879.8|877.4|0
1725405900000|2024-09-03 23:25:00|880.01|877.61|877.83|875.43|880.01|877.61|876.95|874.55|0
1725406200000|2024-09-03 23:30:00|877.61|875.21|878.7|876.3|878.7|876.3|877.39|874.99|0
1725406500000|2024-09-03 23:35:00|878.48|876.08|877.39|874.99|879.35|876.95|876.95|874.55|0
1725406800000|2024-09-03 23:40:00|877.17|874.77|878.26|875.86|878.26|875.86|876.51|874.11|0
1725407100000|2024-09-03 23:45:00|878.04|875.64|875.63|873.23|878.58|876.18|875.63|873.23|0
1725407400000|2024-09-03 23:50:00|873.23|870.83|878.03|875.63|878.91|876.51|872.8|870.4|0
1725407700000|2024-09-03 23:55:00|877.82|875.42|876.94|874.54|879.13|876.73|876.94|874.54|0
1725408000000|2024-09-04 00:00:00|877.6|875.2|880.65|878.25|880.65|878.25|877.6|875.2|0
1725408300000|2024-09-04 00:05:00|880.76|878.36|881.53|879.13|882.18|879.78|880.22|877.82|0
1725408600000|2024-09-04 00:10:00|881.31|878.91|880.97|878.57|881.53|879.13|879.56|877.16|0
1725408900000|2024-09-04 00:15:00|880.67|878.67|878.7|876.7|881.11|879.11|877.49|875.49|0
1725409200000|2024-09-04 00:20:00|878.48|876.48|877.95|875.95|879.93|877.93|877.95|875.95|0
1725409500000|2024-09-04 00:25:00|878.06|876.06|875.33|873.33|878.06|876.06|874.89|872.89|0
1725409800000|2024-09-04 00:30:00|875.11|873.11|875.11|873.11|875.54|873.54|873.9|871.9|0
1725410100000|2024-09-04 00:35:00|875.21|873.21|865.71|863.71|875.65|873.65|865.71|863.71|0
1725410400000|2024-09-04 00:40:00|866.37|864.37|863.75|861.75|868.33|866.33|862.01|860.01|0
1725410700000|2024-09-04 00:45:00|863.53|861.53|868.87|866.87|868.87|866.87|862.44|860.44|0
1725411000000|2024-09-04 00:50:00|868.98|866.98|860.7|858.7|869.86|867.86|860.04|858.04|0
1725411300000|2024-09-04 00:55:00|860.26|858.26|856.34|854.34|862.87|860.87|854.6|852.6|0
1725411600000|2024-09-04 01:00:00|856.13|854.13|857.86|855.86|858.3|856.3|854.17|852.17|0
1725411900000|2024-09-04 01:05:00|857.43|855.43|862|860|862.43|860.43|856.78|854.78|0
1725412200000|2024-09-04 01:10:00|862.21|860.21|861.12|859.12|862.43|860.43|859.38|857.38|0
1725412500000|2024-09-04 01:15:00|860.91|858.91|853.29|851.29|861.34|859.34|853.29|851.29|0
1725412800000|2024-09-04 01:20:00|853.94|851.94|854.26|852.26|858.73|856.73|853.94|851.94|0
1725413100000|2024-09-04 01:25:00|853.83|851.83|860.46|858.46|860.68|858.68|853.51|851.51|0
1725413400000|2024-09-04 01:30:00|860.68|858.68|865.36|863.36|865.69|863.69|860.46|858.46|0
1725413700000|2024-09-04 01:35:00|865.26|863.26|867.22|865.22|867.44|865.44|865.25|863.25|0
1725414000000|2024-09-04 01:40:00|867|865|866.78|864.78|868.96|866.96|866.23|864.23|0
1725414300000|2024-09-04 01:45:00|867.21|865.21|870.4|868.4|870.84|868.84|867.21|865.21|0
1725414600000|2024-09-04 01:50:00|870.84|868.84|873.2|871.2|874.94|872.94|870.62|868.62|0
1725414900000|2024-09-04 01:55:00|872.77|870.77|868.87|866.87|873.42|871.42|868.87|866.87|0
1725415200000|2024-09-04 02:00:00|869.3|867.3|869.51|867.51|869.62|867.62|866.49|864.49|0
1725415500000|2024-09-04 02:05:00|869.3|867.3|869.6|867.6|872.44|870.44|865.47|863.47|0
1725415800000|2024-09-04 02:10:00|869.81|867.81|871.11|869.11|873.73|871.73|867.39|865.39|0
1725416100000|2024-09-04 02:15:00|870.47|868.47|870.03|868.03|872.41|870.41|869.6|867.6|0
1725416400000|2024-09-04 02:20:00|870.46|868.46|874.14|872.14|874.36|872.36|870.46|868.46|0
1725416700000|2024-09-04 02:25:00|873.71|871.71|873.92|871.92|875.22|873.22|873.16|871.16|0
1725417000000|2024-09-04 02:30:00|873.7|871.7|874.35|872.35|875.43|873.43|873.7|871.7|0
1725417300000|2024-09-04 02:35:00|874.13|872.13|874.24|872.24|875.65|873.65|873.7|871.7|0
1725417600000|2024-09-04 02:40:00|873.92|871.92|871.1|869.1|874.13|872.13|871.1|869.1|0
1725417900000|2024-09-04 02:45:00|870.88|868.88|871.1|869.1|873.05|871.05|869.59|867.59|0
1725418200000|2024-09-04 02:50:00|870.99|868.99|869.8|867.8|872.18|870.18|869.58|867.58|0
1725418500000|2024-09-04 02:55:00|870.02|868.02|869.15|867.15|870.66|868.66|866.77|864.77|0
1725418800000|2024-09-04 03:00:00|869.36|867.36|872.17|870.17|872.71|870.71|868.93|866.93|0
1725419100000|2024-09-04 03:05:00|872.06|870.06|870.66|868.66|872.39|870.39|870.23|868.23|0
1725419400000|2024-09-04 03:10:00|870.44|868.44|870.01|868.01|870.87|868.87|868.93|866.93|0
1725419700000|2024-09-04 03:15:00|869.89|867.89|870.44|868.44|870.87|868.87|869.14|867.14|0
1725420000000|2024-09-04 03:20:00|870.65|868.65|868.16|866.16|870.87|868.87|867.19|865.19|0
1725420300000|2024-09-04 03:25:00|868.06|866.06|868.05|866.05|868.38|866.38|866.97|864.97|0
1725420600000|2024-09-04 03:30:00|868.16|866.16|868.05|866.05|869.13|867.13|867.19|865.19|0
1725420900000|2024-09-04 03:35:00|867.72|865.72|866.97|864.97|867.72|865.72|866.54|864.54|0
1725421200000|2024-09-04 03:40:00|865.03|863.03|867.07|865.07|868.91|866.91|865.03|863.03|0
1725421500000|2024-09-04 03:45:00|866.75|864.75|865.02|863.02|867.18|865.18|865.02|863.02|0
1725421800000|2024-09-04 03:50:00|865.24|863.24|863.29|861.29|865.45|863.45|863.29|861.29|0
1725422100000|2024-09-04 03:55:00|863.94|861.94|866.1|864.1|866.31|864.31|863.51|861.51|0
1725422400000|2024-09-04 04:00:00|866.31|864.31|867.18|865.18|868.04|866.04|866.31|864.31|0
1725422700000|2024-09-04 04:05:00|867.39|865.39|870.2|868.2|870.73|868.73|866.96|864.96|0
1725423000000|2024-09-04 04:10:00|869.98|867.98|867.82|865.82|871.06|869.06|866.96|864.96|0
1725423300000|2024-09-04 04:15:00|867.6|865.6|865.76|863.76|867.6|865.6|865.23|863.23|0
1725423600000|2024-09-04 04:20:00|865.66|863.66|864.36|862.36|866.09|864.09|864.03|862.03|0
1725423900000|2024-09-04 04:25:00|864.68|862.68|863.93|861.93|865.87|863.87|863.06|861.06|0
1725424200000|2024-09-04 04:30:00|864.14|862.14|865.32|863.32|865.65|863.65|864.14|862.14|0
1725424500000|2024-09-04 04:35:00|865.65|863.65|865.43|863.43|866.51|864.51|865|863|0
1725424800000|2024-09-04 04:40:00|866.3|864.3|866.51|864.51|867.37|865.37|866.08|864.08|0
1725425100000|2024-09-04 04:45:00|866.29|864.29|865.21|863.21|866.73|864.73|865.21|863.21|0
1725425400000|2024-09-04 04:50:00|865.64|863.64|864.13|862.13|865.64|863.64|862.41|860.41|0
1725425700000|2024-09-04 04:55:00|863.7|861.7|863.15|861.15|864.35|862.35|862.72|860.72|0
1725426000000|2024-09-04 05:00:00|863.26|861.26|862.07|860.07|863.26|861.26|861.75|859.75|0
1725426300000|2024-09-04 05:05:00|862.4|860.4|861.32|859.32|862.4|860.4|861.1|859.1|0
1725426600000|2024-09-04 05:10:00|861.42|859.42|861.1|859.1|862.61|860.61|861.1|859.1|0
1725426900000|2024-09-04 05:15:00|861.32|859.32|861.75|859.75|863.26|861.26|860.89|858.89|0
1725427200000|2024-09-04 05:20:00|861.96|859.96|863.25|861.25|863.9|861.9|861.53|859.53|0
1725427500000|2024-09-04 05:25:00|863.57|861.57|864.43|862.43|866.49|864.49|863.57|861.57|0
1725427800000|2024-09-04 05:30:00|864.55|862.55|865.19|863.19|866.27|864.27|863.9|861.9|0
1725428100000|2024-09-04 05:35:00|865.41|863.41|862.6|860.6|865.62|863.62|862.6|860.6|0
1725428400000|2024-09-04 05:40:00|862.82|860.82|862.17|860.17|863.46|861.46|861.74|859.74|0
1725428700000|2024-09-04 05:45:00|861.95|859.95|860.54|858.54|864.11|862.11|860.54|858.54|0
1725429000000|2024-09-04 05:50:00|860.44|858.44|862.7|860.7|863.89|861.89|860.44|858.44|0
1725429300000|2024-09-04 05:55:00|862.59|860.59|862.26|860.26|864.97|862.97|862.26|860.26|0
1725429600000|2024-09-04 06:00:00|862.16|860.16|866.26|864.26|868.42|866.42|862.16|860.16|0
1725429900000|2024-09-04 06:05:00|866.47|864.47|862.8|860.8|867.98|865.98|862.04|860.04|0
1725430200000|2024-09-04 06:10:00|862.59|860.59|863.88|861.88|864.96|862.96|862.15|860.15|0
1725430500000|2024-09-04 06:15:00|864.09|862.09|864.09|862.09|866.68|864.68|863.23|861.23|0
1725430800000|2024-09-04 06:20:00|863.76|861.76|865.17|863.17|866.9|864.9|863.66|861.66|0
1725431100000|2024-09-04 06:25:00|864.95|862.95|869.92|867.92|869.92|867.92|864.52|862.52|0
1725431400000|2024-09-04 06:30:00|869.81|867.81|868.51|866.51|869.81|867.81|867.54|865.54|0
1725431700000|2024-09-04 06:35:00|868.62|866.62|867.32|865.32|868.84|866.84|867.21|865.21|0
1725432000000|2024-09-04 06:40:00|867.21|865.21|866.89|864.89|868.07|866.07|864.94|862.94|0
1725432300000|2024-09-04 06:45:00|866.67|864.67|865.6|863.6|867.75|865.75|865.6|863.6|0
1725432600000|2024-09-04 06:50:00|865.71|863.71|863.39|861.39|866.01|864.01|863.18|861.18|0
1725432900000|2024-09-04 06:55:00|863.29|861.29|860.7|858.7|863.72|861.72|860.7|858.7|0
1725433200000|2024-09-04 07:00:00|861.35|859.35|864.15|862.15|864.36|862.36|859.62|857.62|0
1725433500000|2024-09-04 07:05:00|863.82|861.82|869.76|867.76|869.76|867.76|862.64|860.64|0
1725433800000|2024-09-04 07:10:00|870.08|868.08|870.62|868.62|873.43|871.43|868.46|866.46|0
1725434100000|2024-09-04 07:15:00|870.4|868.4|869.32|867.32|872.78|870.78|869.32|867.32|0
1725434400000|2024-09-04 07:20:00|869.54|867.54|869.95|867.55|871.26|869.26|866.93|864.53|0
1725434700000|2024-09-04 07:25:00|869.73|867.33|865.2|862.8|870.17|867.77|864.77|862.37|0
1725435000000|2024-09-04 07:30:00|865.41|863.01|868.43|866.03|868.65|866.25|865.09|862.69|0
1725435300000|2024-09-04 07:35:00|868.86|866.46|867.6|865.2|869.51|867.11|866.49|864.09|0
1725435600000|2024-09-04 07:40:00|867.82|865.42|869.87|867.47|870.42|868.02|866.95|864.55|0
1725435900000|2024-09-04 07:45:00|869.55|867.15|872.59|870.19|873.03|870.63|868.9|866.5|0
1725436200000|2024-09-04 07:50:00|872.81|870.41|870.2|867.8|872.81|870.41|869.11|866.71|0
1725436500000|2024-09-04 07:55:00|870.3|867.9|870.41|868.01|871.17|868.77|869.76|867.36|0
1725436800000|2024-09-04 08:00:00|871.28|868.88|869.39|866.99|872.59|870.19|868.19|865.79|0
1725437100000|2024-09-04 08:05:00|869.28|866.88|867.75|865.35|869.28|866.88|867.43|865.03|0
1725437400000|2024-09-04 08:10:00|867.87|865.47|867.97|865.57|869.6|867.2|866.78|864.38|0
1725437700000|2024-09-04 08:15:00|867.43|865.03|868.2|866.2|869.49|867.09|867|864.6|0
1725438000000|2024-09-04 08:20:00|868.1|866.1|868.1|866.1|870.05|868.05|867.23|865.23|0
1725438300000|2024-09-04 08:25:00|867.98|865.98|870.7|868.7|871.24|869.24|867.88|865.88|0
1725438600000|2024-09-04 08:30:00|870.92|868.92|874.18|872.18|875.49|873.49|870.48|868.48|0
1725438900000|2024-09-04 08:35:00|874.07|872.07|870.05|868.05|874.18|872.18|869.83|867.83|0
1725439200000|2024-09-04 08:40:00|870.26|868.26|868.09|866.09|870.48|868.48|867.87|865.87|0
1725439500000|2024-09-04 08:45:00|868.63|866.63|868.3|866.3|870.04|868.04|868.08|866.08|0
1725439800000|2024-09-04 08:50:00|868.08|866.08|870.91|868.91|870.91|868.91|868.08|866.08|0
1725440100000|2024-09-04 08:55:00|871.13|869.13|869.6|867.6|871.78|869.78|868.95|866.95|0
1725440400000|2024-09-04 09:00:00|869.38|867.38|870.69|868.69|872.21|870.21|868.08|866.08|0
1725440700000|2024-09-04 09:05:00|870.47|868.47|867.86|865.86|870.9|868.9|867.86|865.86|0
1725441000000|2024-09-04 09:10:00|868.08|866.08|869.27|867.27|869.6|867.6|867.86|865.86|0
1725441300000|2024-09-04 09:15:00|868.94|866.94|873.07|871.07|873.07|871.07|868.51|866.51|0
1725441600000|2024-09-04 09:20:00|872.86|870.86|871.11|869.11|873.29|871.29|870.68|868.68|0
1725441900000|2024-09-04 09:25:00|870.9|868.9|870.68|868.68|871.55|869.55|870.13|868.13|0
1725442200000|2024-09-04 09:30:00|870.46|868.46|872.41|870.41|872.63|870.63|869.81|867.81|0
1725442500000|2024-09-04 09:35:00|872.63|870.63|873.86|871.86|874.15|872.15|872.2|870.2|0
1725442800000|2024-09-04 09:40:00|873.65|871.65|873.06|871.06|874.3|872.3|873.06|871.06|0
1725443100000|2024-09-04 09:45:00|872.85|870.85|871.97|869.97|874.81|872.81|871.97|869.97|0
1725443400000|2024-09-04 09:50:00|872.19|870.19|869.24|867.24|872.41|870.41|868.05|866.05|0
1725443700000|2024-09-04 09:55:00|869.14|867.14|871.31|869.31|872.4|870.4|869.14|867.14|0
1725444000000|2024-09-04 10:00:00|871.53|869.53|870.44|868.44|872.84|870.84|869.89|867.89|0
1725444300000|2024-09-04 10:05:00|870.66|868.66|868.91|866.91|871.09|869.09|868.7|866.7|0
1725444600000|2024-09-04 10:10:00|868.8|866.8|866.52|864.52|869.13|867.13|866.52|864.52|0
1725444900000|2024-09-04 10:15:00|866.74|864.74|866.52|864.52|866.84|864.84|865.43|863.43|0
1725445200000|2024-09-04 10:20:00|866.3|864.3|866.51|864.51|866.95|864.95|865.65|863.65|0
1725445500000|2024-09-04 10:25:00|866.95|864.95|866.73|864.73|867.82|865.82|866.51|864.51|0
1725445800000|2024-09-04 10:30:00|866.51|864.51|867.82|865.82|868.47|866.47|866.51|864.51|0
1725446100000|2024-09-04 10:35:00|867.92|865.92|866.73|864.73|868.03|866.03|866.07|864.07|0
1725446400000|2024-09-04 10:40:00|866.51|864.51|867.16|865.16|867.81|865.81|866.29|864.29|0
1725446700000|2024-09-04 10:45:00|867.38|865.38|867.59|865.59|868.68|866.68|866.94|864.94|0
1725447000000|2024-09-04 10:50:00|867.37|865.37|866.07|864.07|867.59|865.59|866.07|864.07|0
1725447300000|2024-09-04 10:55:00|866.28|864.28|864.76|862.76|866.28|864.28|864.76|862.76|0
1725447600000|2024-09-04 11:00:00|864.98|862.98|863.24|861.24|865.19|863.19|863.02|861.02|0
1725447900000|2024-09-04 11:05:00|863.02|861.02|865.41|863.41|865.63|863.63|862.58|860.58|0
1725448200000|2024-09-04 11:10:00|865.63|863.63|863.71|861.71|867.56|865.56|863.06|861.06|0
1725448500000|2024-09-04 11:15:00|863.93|861.93|863.71|861.71|864.15|862.15|862.4|860.4|0
1725448800000|2024-09-04 11:20:00|863.49|861.49|862.4|860.4|864.58|862.58|862.4|860.4|0
1725449100000|2024-09-04 11:25:00|862.51|860.51|866.46|864.46|866.46|864.46|862.4|860.4|0
1725449400000|2024-09-04 11:30:00|866.25|864.25|867.55|865.55|868.64|866.64|865.81|863.81|0
1725449700000|2024-09-04 11:35:00|867.77|865.77|866.89|864.89|869.73|867.73|866.68|864.68|0
1725450000000|2024-09-04 11:40:00|866.46|864.46|864.28|862.28|866.68|864.68|863.63|861.63|0
1725450300000|2024-09-04 11:45:00|864.06|862.06|863.41|861.41|864.72|862.72|863.41|861.41|0
1725450600000|2024-09-04 11:50:00|863.63|861.63|864.28|862.28|864.28|862.28|863.19|861.19|0
1725450900000|2024-09-04 11:55:00|864.93|862.93|865.58|863.58|867.32|865.32|864.93|862.93|0
1725451200000|2024-09-04 12:00:00|866.02|864.02|866.45|864.45|867.54|865.54|864.49|862.49|0
1725451500000|2024-09-04 12:05:00|866.67|864.67|869.5|867.5|869.5|867.5|866.67|864.67|0
1725451800000|2024-09-04 12:10:00|869.28|867.28|865.36|863.36|869.5|867.5|865.36|863.36|0
1725452100000|2024-09-04 12:15:00|865.79|863.79|864.7|862.7|866.44|864.44|864.27|862.27|0
1725452400000|2024-09-04 12:20:00|864.48|862.48|864.56|862.56|866.15|864.15|863.9|861.9|0
1725452700000|2024-09-04 12:25:00|864.77|862.77|865.64|863.64|867.16|865.16|863.9|861.9|0
1725453000000|2024-09-04 12:30:00|865.42|863.42|863.9|861.9|866.51|864.51|863.03|861.03|0
1725453300000|2024-09-04 12:35:00|863.68|861.68|865.64|863.64|865.86|863.86|862.81|860.81|0
1725453600000|2024-09-04 12:40:00|865.43|863.43|870.43|868.43|870.64|868.64|865.43|863.43|0
1725453900000|2024-09-04 12:45:00|870.31|868.31|872.38|870.38|873.69|871.69|869.77|867.77|0
1725454200000|2024-09-04 12:50:00|872.27|870.27|872.6|870.6|872.82|870.82|871.07|869.07|0
1725454500000|2024-09-04 12:55:00|872.82|870.82|871.7|869.7|873.03|871.03|871.07|869.07|0
1725454800000|2024-09-04 13:00:00|870.83|868.83|869.41|867.41|871.7|869.7|869.09|867.09|0
1725455100000|2024-09-04 13:05:00|869.09|867.09|870.17|868.17|871.05|869.05|868.65|866.65|0
1725455400000|2024-09-04 13:10:00|869.96|867.96|868.65|866.65|870.39|868.39|868.32|866.32|0
1725455700000|2024-09-04 13:15:00|868.43|866.43|868.64|866.64|869.3|867.3|867.99|865.99|0
1725456000000|2024-09-04 13:20:00|868.43|866.43|867.99|865.99|869.08|867.08|867.66|865.66|0
1725456300000|2024-09-04 13:25:00|868.21|866.21|867.77|865.77|869.73|867.73|867.12|865.12|0
1725456600000|2024-09-04 13:30:00|867.12|865.12|878.23|876.23|878.45|876.45|867.12|865.12|0
1725456900000|2024-09-04 13:35:00|878.45|876.45|873.98|871.98|878.88|876.88|873.76|871.76|0
1725457200000|2024-09-04 13:40:00|873.76|871.76|876.83|874.83|883.85|881.85|873.76|871.76|0
1725457500000|2024-09-04 13:45:00|877.05|875.05|882.09|880.09|882.86|880.86|874.63|872.63|0
1725457800000|2024-09-04 13:50:00|881.43|879.43|884.29|882.29|884.29|882.29|878.58|876.58|0
1725458100000|2024-09-04 13:55:00|884.07|882.07|884.13|882.13|885.78|883.78|881.17|879.17|0
1725458400000|2024-09-04 14:00:00|884.24|882.24|877.1|875.1|884.24|882.24|863.51|861.51|0
1725458700000|2024-09-04 14:05:00|876.44|874.44|884.79|882.79|885.67|883.67|870.95|868.95|0
1725459000000|2024-09-04 14:10:00|885.01|883.01|879.29|877.29|887.21|885.21|876.21|874.21|0
1725459300000|2024-09-04 14:15:00|879.95|877.95|876.54|874.54|884.04|882.04|871.92|869.92|0
1725459600000|2024-09-04 14:20:00|876.1|874.1|880.5|878.5|881.61|879.61|874|872|0
1725459900000|2024-09-04 14:25:00|880.95|878.95|882.91|880.91|882.91|880.91|875.65|873.65|0
1725460200000|2024-09-04 14:30:00|883.68|881.68|887.99|885.99|888.21|886.21|881.15|879.15|0
1725460500000|2024-09-04 14:35:00|888.75|886.75|888.56|886.56|891.21|889.21|885.79|883.79|0
1725460800000|2024-09-04 14:40:00|888.78|886.78|892.09|890.09|892.32|890.32|886.13|884.13|0
1725461100000|2024-09-04 14:45:00|892.54|890.54|887.89|885.89|892.98|890.98|884.36|882.36|0
1725461400000|2024-09-04 14:50:00|888.44|886.44|889.66|887.66|890.32|888.32|887.45|885.45|0
1725461700000|2024-09-04 14:55:00|889.44|887.44|894.98|892.98|894.98|892.98|889.44|887.44|0
1725462000000|2024-09-04 15:00:00|894.76|892.76|898.53|896.53|898.76|896.76|893.65|891.65|0
1725462300000|2024-09-04 15:05:00|898.31|896.31|890.1|888.1|898.76|896.76|889.66|887.66|0
1725462600000|2024-09-04 15:10:00|890.32|888.32|887.88|885.88|893.2|891.2|886.55|884.55|0
1725462900000|2024-09-04 15:15:00|888.1|886.1|888.99|886.99|890.1|888.1|885.45|883.45|0
1725463200000|2024-09-04 15:20:00|888.77|886.77|885.44|883.44|890.1|888.1|883.23|881.23|0
1725463500000|2024-09-04 15:25:00|885.22|883.22|878.59|876.59|886.33|884.33|878.36|876.36|0
1725463800000|2024-09-04 15:30:00|878.81|876.81|878.68|876.68|880.89|878.89|872.63|870.63|0
1725464100000|2024-09-04 15:35:00|878.9|876.9|876.47|874.47|880.22|878.22|875.25|873.25|0
1725464400000|2024-09-04 15:40:00|876.03|874.03|874.98|872.98|877.9|875.9|873.6|871.6|0
1725464700000|2024-09-04 15:45:00|875.65|873.65|877.99|875.99|881.62|879.62|875.65|873.65|0
1725465000000|2024-09-04 15:50:00|877.77|875.77|880.96|878.96|882.18|880.18|877.11|875.11|0
1725465300000|2024-09-04 15:55:00|881.07|879.07|877.33|875.33|881.07|879.07|873.15|871.15|0
1725465600000|2024-09-04 16:00:00|877.11|875.11|872.48|870.48|878.21|876.21|872.26|870.26|0
1725465900000|2024-09-04 16:05:00|872.7|870.7|875.34|873.34|875.56|873.56|870.72|868.72|0
1725466200000|2024-09-04 16:10:00|875.45|873.45|871.54|869.54|877.1|875.1|871.33|869.33|0
1725466500000|2024-09-04 16:15:00|871.98|869.98|875.72|873.72|878.14|876.14|871.76|869.76|0
1725466800000|2024-09-04 16:20:00|875.28|873.28|880.67|878.67|881.11|879.11|874.62|872.62|0
1725467100000|2024-09-04 16:25:00|880.23|878.23|880.45|878.45|882.44|880.44|877.59|875.59|0
1725467400000|2024-09-04 16:30:00|879.57|877.57|887.29|885.29|887.73|885.73|879.57|877.57|0
1725467700000|2024-09-04 16:35:00|887.51|885.51|885.74|883.74|888.61|886.61|885.74|883.74|0
1725468000000|2024-09-04 16:40:00|885.96|883.96|877.48|875.48|886.4|884.4|876.82|874.82|0
1725468300000|2024-09-04 16:45:00|877.04|875.04|878.58|876.58|879.68|877.68|874.17|872.17|0
1725468600000|2024-09-04 16:50:00|878.8|876.8|881.44|879.44|882.98|880.98|877.03|875.03|0
1725468900000|2024-09-04 16:55:00|881.22|879.22|882.24|880.24|882.24|880.24|878.24|876.24|0
1725469200000|2024-09-04 17:00:00|882.02|880.02|875.85|873.85|882.02|880.02|875.19|873.19|0
1725469500000|2024-09-04 17:05:00|875.63|873.63|879.37|877.37|880.04|878.04|875.63|873.63|0
1725469800000|2024-09-04 17:10:00|878.93|876.93|876|874|881.36|879.36|875.85|873.85|0
1725470100000|2024-09-04 17:15:00|875.66|873.66|876.21|874.21|878.41|876.41|871.33|869.33|0
1725470400000|2024-09-04 17:20:00|875.88|873.88|874.67|872.67|879.51|877.51|873.79|871.79|0
1725470700000|2024-09-04 17:25:00|875.11|873.11|872.75|870.75|875.16|873.16|871.43|869.43|0
1725471000000|2024-09-04 17:30:00|872.63|870.63|872.8|870.8|873.68|871.68|871.49|869.49|0
1725471300000|2024-09-04 17:35:00|872.36|870.36|872.58|870.58|874.34|872.34|871.27|869.27|0
1725471600000|2024-09-04 17:40:00|872.8|870.8|871.33|869.33|875.83|873.83|871.23|869.23|0
1725471900000|2024-09-04 17:45:00|871.66|869.66|873.2|871.2|877.58|875.58|871.45|869.45|0
1725472200000|2024-09-04 17:50:00|873.42|871.42|872.1|870.1|873.63|871.63|869.47|867.47|0
1725472500000|2024-09-04 17:55:00|871.88|869.88|871.66|869.66|873.3|871.3|870.13|868.13|0
1725472800000|2024-09-04 18:00:00|871.44|869.44|869.9|867.9|872.32|870.32|869.25|867.25|0
1725473100000|2024-09-04 18:05:00|869.47|867.47|870.88|868.88|872.97|870.97|868.59|866.59|0
1725473400000|2024-09-04 18:10:00|871.22|869.22|874.06|872.06|874.39|872.39|870.12|868.12|0
1725473700000|2024-09-04 18:15:00|874.17|872.17|870.56|868.56|875.6|873.6|869.9|867.9|0
1725474000000|2024-09-04 18:20:00|870.77|868.77|871.99|869.99|872.43|870.43|868.8|866.8|0
1725474300000|2024-09-04 18:25:00|871.34|869.34|874.19|872.19|875.29|873.29|871.34|869.34|0
1725474600000|2024-09-04 18:30:00|873.85|871.85|870.68|868.68|877.48|875.48|870.46|868.46|0
1725474900000|2024-09-04 18:35:00|870.46|868.46|865.85|863.85|870.89|868.89|865.63|863.63|0
1725475200000|2024-09-04 18:40:00|866.07|864.07|867.99|865.99|869.76|867.76|866.07|864.07|0
1725475500000|2024-09-04 18:45:00|867.77|865.77|868.86|866.86|871.05|869.05|866.68|864.68|0
1725475800000|2024-09-04 18:50:00|868.64|866.64|868.71|866.71|870.24|868.24|865.22|863.22|0
1725476100000|2024-09-04 18:55:00|868.05|866.05|864.99|862.99|870.89|868.89|864.78|862.78|0
1725476400000|2024-09-04 19:00:00|864.78|862.78|862.59|860.59|866.08|864.08|861.94|859.94|0
1725476700000|2024-09-04 19:05:00|862.38|860.38|861.28|859.28|863.9|861.9|860.41|858.41|0
1725477000000|2024-09-04 19:10:00|861.07|859.07|861.66|859.66|863.19|861.19|859.42|857.42|0
1725477300000|2024-09-04 19:15:00|861.88|859.88|862.53|860.53|865.15|863.15|861.66|859.66|0
1725477600000|2024-09-04 19:20:00|862.64|860.64|869.29|867.29|869.29|867.29|862.53|860.53|0
1725477900000|2024-09-04 19:25:00|869.07|867.07|869.87|867.87|870.96|868.96|865.42|863.42|0
1725478200000|2024-09-04 19:30:00|870.31|868.31|866.59|864.59|870.31|868.31|864.84|862.84|0
1725478500000|2024-09-04 19:35:00|867.25|865.25|868.99|866.99|869.65|867.65|864.62|862.62|0
1725478800000|2024-09-04 19:40:00|868.77|866.77|873.58|871.58|874.02|872.02|868.55|866.55|0
1725479100000|2024-09-04 19:45:00|873.15|871.15|874.02|872.02|875.11|873.11|870.52|868.52|0
1725479400000|2024-09-04 19:50:00|874.24|872.24|873.14|871.14|880.81|878.81|870.08|868.08|0
1725479700000|2024-09-04 19:55:00|871.83|869.83|871.83|869.83|878.94|876.94|870.95|868.95|0
1725480000000|2024-09-04 20:00:00|871.17|869.17|870.29|868.29|871.17|869.17|867.89|865.89|0
1725480300000|2024-09-04 20:05:00|870.08|868.08|867.67|865.67|870.73|868.73|867.01|865.01|0
1725480600000|2024-09-04 20:10:00|867.89|865.89|865.05|863.05|868.54|866.54|865.05|863.05|0
1725480900000|2024-09-04 20:15:00|865.46|863.06|864.85|862.45|865.9|863.5|862.41|860.01|0
1725481200000|2024-09-04 20:20:00|865.06|862.66|866.15|863.75|866.15|863.75|863.54|861.14|0
1725481500000|2024-09-04 20:25:00|866.37|863.97|868.77|866.37|869.43|867.03|866.37|863.97|0
1725481800000|2024-09-04 20:30:00|868.55|866.15|870.08|867.68|871.39|868.99|868.55|866.15|0
1725482100000|2024-09-04 20:35:00|869.86|867.46|868.98|866.58|870.08|867.68|868.55|866.15|0
1725482400000|2024-09-04 20:40:00|868.77|866.37|869.86|867.46|869.86|867.46|868.77|866.37|0
1725482700000|2024-09-04 20:45:00|869.64|867.24|869.64|867.24|870.51|868.11|869.2|866.8|0
1725483000000|2024-09-04 20:50:00|869.85|867.45|870.07|867.67|870.07|867.67|869.2|866.8|0
1725483300000|2024-09-04 20:55:00|870.29|867.89|870.39|867.99|870.94|868.54|870.29|867.89|0
1725483600000|2024-09-04 21:00:00|870.37|867.97|870.27|867.87|870.37|867.97|869.61|867.21|0
1725483900000|2024-09-04 21:05:00|870.23|867.83|870.23|867.83|870.23|867.83|870.02|867.62|0
1725484200000|2024-09-04 21:10:00|870.3|867.9|870.33|867.93|870.33|867.93|870.16|867.76|0
1725484500000|2024-09-04 21:15:00|870.4|868|870.37|867.97|870.4|868|870.23|867.83|0
1725484800000|2024-09-04 21:20:00|870.23|867.83|870.26|867.86|870.47|868.07|869.98|867.58|0
1725485100000|2024-09-04 21:25:00|869.91|867.51|870.33|867.93|870.33|867.93|869.91|867.51|0
1725485400000|2024-09-04 21:30:00|870.36|867.96|870.01|867.61|870.36|867.96|869.98|867.58|0
1725485700000|2024-09-04 21:35:00|870.5|868.1|870.43|868.03|870.5|868.1|870.43|868.03|0
1725486000000|2024-09-04 21:40:00|870.46|868.06|870.04|867.64|870.46|868.06|870.04|867.64|0
1725486300000|2024-09-04 21:45:00|870.43|868.03|870.42|868.02|870.57|868.17|870.04|867.64|0
1725486600000|2024-09-04 21:50:00|870.04|867.64|870.56|868.16|870.56|868.16|870.04|867.64|0
1725486900000|2024-09-04 21:55:00|870.42|868.02|870.46|868.06|870.56|868.16|869.83|867.43|0
1725487200000|2024-09-04 22:00:00|871.46|869.06|873.54|871.14|873.76|871.36|871.46|869.06|0
1725487500000|2024-09-04 22:05:00|873.43|871.03|873.1|870.7|873.54|871.14|872.88|870.48|0
1725487800000|2024-09-04 22:10:00|872.99|870.59|873.2|870.8|873.98|871.58|872.55|870.15|0
1725488100000|2024-09-04 22:15:00|873.1|870.7|870.69|868.29|873.1|870.7|870.69|868.29|0
1725488400000|2024-09-04 22:20:00|870.47|868.07|871.56|869.16|871.78|869.38|870.47|868.07|0
1725488700000|2024-09-04 22:25:00|871.67|869.27|871.56|869.16|872.44|870.04|871.56|869.16|0
1725489000000|2024-09-04 22:30:00|871.78|869.38|873.53|871.13|873.97|871.57|871.45|869.05|0
1725489300000|2024-09-04 22:35:00|873.75|871.35|873.31|870.91|874.84|872.44|873.31|870.91|0
1725489600000|2024-09-04 22:40:00|873.09|870.69|873.09|870.69|873.96|871.56|871.78|869.38|0
1725489900000|2024-09-04 22:45:00|873.31|870.91|873.3|870.9|874.18|871.78|872.65|870.25|0
1725490200000|2024-09-04 22:50:00|873.52|871.12|873.3|870.9|873.74|871.34|872.87|870.47|0
1725490500000|2024-09-04 22:55:00|873.19|870.79|872.97|870.57|873.41|871.01|872.64|870.24|0
1725490800000|2024-09-04 23:00:00|873.08|870.68|871.99|869.59|873.41|871.01|871.33|868.93|0
1725491100000|2024-09-04 23:05:00|871.77|869.37|870.67|868.27|872.42|870.02|870.45|868.05|0
1725491400000|2024-09-04 23:10:00|870.89|868.49|869.8|867.4|871.21|868.81|869.36|866.96|0
1725491700000|2024-09-04 23:15:00|869.68|867.28|869.36|866.96|870.67|868.27|868.48|866.08|0
1725492000000|2024-09-04 23:20:00|869.14|866.74|867.28|864.88|869.58|867.18|867.17|864.77|0
1725492300000|2024-09-04 23:25:00|867.17|864.77|868.48|866.08|869.14|866.74|866.08|863.68|0
1725492600000|2024-09-04 23:30:00|868.7|866.3|868.15|865.75|869.13|866.73|867.6|865.2|0
1725492900000|2024-09-04 23:35:00|868.04|865.64|864.33|861.93|868.04|865.64|863.67|861.27|0
1725493200000|2024-09-04 23:40:00|864.11|861.71|862.47|860.07|865.52|863.12|859.97|857.57|0
1725493500000|2024-09-04 23:45:00|862.8|860.4|862.36|859.96|864.11|861.71|862.14|859.74|0
1725493800000|2024-09-04 23:50:00|862.14|859.74|864.54|862.14|864.54|862.14|862.14|859.74|0
1725494100000|2024-09-04 23:55:00|864.32|861.92|866.72|864.32|866.94|864.54|864.1|861.7|0
1725494400000|2024-09-05 00:00:00|866.94|864.54|868.03|865.63|868.9|866.5|866.94|864.54|0
1725494700000|2024-09-05 00:05:00|867.81|865.41|870.87|868.47|870.87|868.47|867.37|864.97|0
1725495000000|2024-09-05 00:10:00|870.97|868.57|872.61|870.21|873.05|870.65|870.87|868.47|0
1725495300000|2024-09-05 00:15:00|872.2|870.2|874.27|872.27|875.26|873.26|872.2|870.2|0
1725495600000|2024-09-05 00:20:00|874.16|872.16|874.16|872.16|876.13|874.13|873.51|871.51|0
1725495900000|2024-09-05 00:25:00|874.05|872.05|875.25|873.25|875.69|873.69|873.94|871.94|0
1725496200000|2024-09-05 00:30:00|875.47|873.47|874.59|872.59|876.35|874.35|874.59|872.59|0
1725496500000|2024-09-05 00:35:00|874.38|872.38|875.69|873.69|876.12|874.12|873.5|871.5|0
1725496800000|2024-09-05 00:40:00|875.91|873.91|874.37|872.37|875.91|873.91|873.93|871.93|0
1725497100000|2024-09-05 00:45:00|874.48|872.48|877.65|875.65|877.65|875.65|874.48|872.48|0
1725497400000|2024-09-05 00:50:00|878.31|876.31|877.65|875.65|879.19|877.19|876.34|874.34|0
1725497700000|2024-09-05 00:55:00|877.43|875.43|876.44|874.44|877.43|875.43|875.68|873.68|0
1725498000000|2024-09-05 01:00:00|876.55|874.55|876.77|874.77|877.65|875.65|876.33|874.33|0
1725498300000|2024-09-05 01:05:00|876.55|874.55|876.55|874.55|877.21|875.21|875.68|873.68|0
1725498600000|2024-09-05 01:10:00|876.77|874.77|874.58|872.58|876.77|874.77|874.46|872.46|0
1725498900000|2024-09-05 01:15:00|874.36|872.36|874.9|872.9|875.67|873.67|874.36|872.36|0
1725499200000|2024-09-05 01:20:00|874.8|872.8|876.33|874.33|876.54|874.54|873.7|871.7|0
1725499500000|2024-09-05 01:25:00|876.21|874.21|875.89|873.89|877.2|875.2|875.67|873.67|0
1725499800000|2024-09-05 01:30:00|876.1|874.1|878.51|876.51|878.51|876.51|876.1|874.1|0
1725500100000|2024-09-05 01:35:00|878.29|876.29|878.95|876.95|879.17|877.17|878.07|876.07|0
1725500400000|2024-09-05 01:40:00|879.17|877.17|878.61|876.61|879.17|877.17|878.51|876.51|0
1725500700000|2024-09-05 01:45:00|878.73|876.73|876.97|874.97|878.95|876.95|876.97|874.97|0
1725501000000|2024-09-05 01:50:00|877.19|875.19|875.66|873.66|877.19|875.19|875|873|0
1725501300000|2024-09-05 01:55:00|875.54|873.54|876.31|874.31|877.08|875.08|875.54|873.54|0
1725501600000|2024-09-05 02:00:00|876.2|874.2|875.76|873.76|876.97|874.97|875.65|873.65|0
1725501900000|2024-09-05 02:05:00|875.65|873.65|873.02|871.02|875.87|873.87|872.26|870.26|0
1725502200000|2024-09-05 02:10:00|872.91|870.91|872.15|870.15|873.24|871.24|871.49|869.49|0
1725502500000|2024-09-05 02:15:00|872.37|870.37|872.36|870.36|872.8|870.8|871.05|869.05|0
1725502800000|2024-09-05 02:20:00|872.25|870.25|874.77|872.77|874.77|872.77|872.25|870.25|0
1725503100000|2024-09-05 02:25:00|874.99|872.99|874.55|872.55|875.21|873.21|874.33|872.33|0
1725503400000|2024-09-05 02:30:00|874.77|872.77|875.42|873.42|876.08|874.08|874.77|872.77|0
1725503700000|2024-09-05 02:35:00|875.2|873.2|874.33|872.33|875.2|873.2|873.89|871.89|0
1725504000000|2024-09-05 02:40:00|874.54|872.54|874.76|872.76|874.76|872.76|873.45|871.45|0
1725504300000|2024-09-05 02:45:00|874.87|872.87|875.42|873.42|875.42|873.42|874.54|872.54|0
1725504600000|2024-09-05 02:50:00|875.64|873.64|875.85|873.85|876.29|874.29|875.2|873.2|0
1725504900000|2024-09-05 02:55:00|876.07|874.07|874.32|872.32|876.29|874.29|874.32|872.32|0
1725505200000|2024-09-05 03:00:00|874.1|872.1|874.53|872.53|874.97|872.97|873.22|871.22|0
1725505500000|2024-09-05 03:05:00|874.1|872.1|868.41|866.41|874.1|872.1|866.66|864.66|0
1725505800000|2024-09-05 03:10:00|869.13|867.13|866.83|864.83|869.13|867.13|865.85|863.85|0
1725506100000|2024-09-05 03:15:00|866.95|864.95|869.13|867.13|869.13|867.13|865.64|863.64|0
1725506400000|2024-09-05 03:20:00|869.01|867.01|869.34|867.34|869.35|867.35|868.03|866.03|0
1725506700000|2024-09-05 03:25:00|869.23|867.23|868.25|866.25|869.34|867.34|867.38|865.38|0
1725507000000|2024-09-05 03:30:00|868.69|866.69|866.94|864.94|868.69|866.69|866.94|864.94|0
1725507300000|2024-09-05 03:35:00|866.72|864.72|865.63|863.63|868.03|866.03|865.41|863.41|0
1725507600000|2024-09-05 03:40:00|866.06|864.06|868.03|866.03|868.03|866.03|865.63|863.63|0
1725507900000|2024-09-05 03:45:00|868.24|866.24|865.4|863.4|868.24|866.24|864.42|862.42|0
1725508200000|2024-09-05 03:50:00|865.62|863.62|864.97|862.97|866.28|864.28|864.75|862.75|0
1725508500000|2024-09-05 03:55:00|864.75|862.75|865.18|863.18|866.27|864.27|864.75|862.75|0
1725508800000|2024-09-05 04:00:00|864.96|862.96|865.72|863.72|866.05|864.05|864.53|862.53|0
1725509100000|2024-09-05 04:05:00|865.83|863.83|866.71|864.71|866.81|864.81|865.4|863.4|0
1725509400000|2024-09-05 04:10:00|866.92|864.92|867.9|865.9|867.9|865.9|866.49|864.49|0
1725509700000|2024-09-05 04:15:00|867.79|865.79|866.7|864.7|868.34|866.34|866.48|864.48|0
1725510000000|2024-09-05 04:20:00|866.48|864.48|866.92|864.92|867.36|865.36|866.26|864.26|0
1725510300000|2024-09-05 04:25:00|866.7|864.7|866.26|864.26|867.14|865.14|866.04|864.04|0
1725510600000|2024-09-05 04:30:00|866.15|864.15|866.04|864.04|866.26|864.26|865.17|863.17|0
1725510900000|2024-09-05 04:35:00|865.82|863.82|865.38|863.38|866.26|864.26|865.38|863.38|0
1725511200000|2024-09-05 04:40:00|865.49|863.49|865.49|863.49|865.82|863.82|864.95|862.95|0
1725511500000|2024-09-05 04:45:00|865.38|863.38|866.58|864.58|866.69|864.69|864.94|862.94|0
1725511800000|2024-09-05 04:50:00|866.69|864.69|866.47|864.47|867.34|865.34|865.92|863.92|0
1725512100000|2024-09-05 04:55:00|866.03|864.03|866.47|864.47|867.12|865.12|865.81|863.81|0
1725512400000|2024-09-05 05:00:00|866.68|864.68|864.72|862.72|867.34|865.34|864.72|862.72|0
1725512700000|2024-09-05 05:05:00|864.5|862.5|863.41|861.41|864.72|862.72|862.97|860.97|0
1725513000000|2024-09-05 05:10:00|863.19|861.19|866.68|864.68|866.68|864.68|863.19|861.19|0
1725513300000|2024-09-05 05:15:00|866.9|864.9|867.55|865.55|869.08|867.08|866.9|864.9|0
1725513600000|2024-09-05 05:20:00|867.77|865.77|867.33|865.33|868.64|866.64|867.11|865.11|0
1725513900000|2024-09-05 05:25:00|867.55|865.55|868.64|866.64|868.86|866.86|867.11|865.11|0
1725514200000|2024-09-05 05:30:00|868.86|866.86|870.16|868.16|870.16|868.16|868.2|866.2|0
1725514500000|2024-09-05 05:35:00|870.6|868.6|871.58|869.58|872.57|870.57|870.6|868.6|0
1725514800000|2024-09-05 05:40:00|871.69|869.69|871.58|869.58|871.69|869.69|870.16|868.16|0
1725515100000|2024-09-05 05:45:00|871.25|869.25|870.6|868.6|871.91|869.91|869.29|867.29|0
1725515400000|2024-09-05 05:50:00|870.7|868.7|870.16|868.16|870.7|868.7|869.07|867.07|0
1725515700000|2024-09-05 05:55:00|869.94|867.94|870.15|868.15|871.14|869.14|869.72|867.72|0
1725516000000|2024-09-05 06:00:00|869.94|867.94|869.28|867.28|870.92|868.92|868.19|866.19|0
1725516300000|2024-09-05 06:05:00|869.5|867.5|871.46|869.46|872.34|870.34|869.5|867.5|0
1725516600000|2024-09-05 06:10:00|871.57|869.57|869.93|867.93|871.57|869.57|869.28|867.28|0
1725516900000|2024-09-05 06:15:00|869.49|867.49|867.63|865.63|869.49|867.49|866.44|864.44|0
1725517200000|2024-09-05 06:20:00|867.53|865.53|865.78|863.78|867.96|865.96|864.03|862.03|0
1725517500000|2024-09-05 06:25:00|866|864|866.43|864.43|867.09|865.09|865.56|863.56|0
1725517800000|2024-09-05 06:30:00|866.65|864.65|866.21|864.21|867.3|865.3|866.21|864.21|0
1725518100000|2024-09-05 06:35:00|865.99|863.99|865.99|863.99|866.65|864.65|865.34|863.34|0
1725518400000|2024-09-05 06:40:00|866.21|864.21|865.11|863.11|867.3|865.3|864.68|862.68|0
1725518700000|2024-09-05 06:45:00|865.33|863.33|864.46|862.46|865.77|863.77|864.02|862.02|0
1725519000000|2024-09-05 06:50:00|864.68|862.68|863.15|861.15|864.89|862.89|863.15|861.15|0
1725519300000|2024-09-05 06:55:00|862.49|860.49|863.58|861.58|864.02|862.02|862.38|860.38|0
1725519600000|2024-09-05 07:00:00|862.93|860.93|865.32|863.32|867.51|865.51|861.62|859.62|0
1725519900000|2024-09-05 07:05:00|864.89|862.89|871.11|869.11|871.11|869.11|864.89|862.89|0
1725520200000|2024-09-05 07:10:00|870.78|868.78|875.82|873.82|877.39|875.39|870.78|868.78|0
1725520500000|2024-09-05 07:15:00|876.04|874.04|874.2|872.2|877.07|875.07|873.1|871.1|0
1725520800000|2024-09-05 07:20:00|874.42|872.42|872.66|870.66|875.51|873.51|872.44|870.44|0
1725521100000|2024-09-05 07:25:00|872.76|870.76|873.75|871.75|875.73|873.73|870.91|868.91|0
1725521400000|2024-09-05 07:30:00|873.97|871.97|878.25|876.25|878.69|876.69|873.97|871.97|0
1725521700000|2024-09-05 07:35:00|878.14|876.14|879.24|877.24|879.24|877.24|876.82|874.82|0
1725522000000|2024-09-05 07:40:00|879.02|877.02|879.24|877.24|879.9|877.9|877.92|875.92|0
1725522300000|2024-09-05 07:45:00|879.02|877.02|879.67|877.67|879.89|877.89|877.92|875.92|0
1725522600000|2024-09-05 07:50:00|879.56|877.56|879.89|877.89|879.89|877.89|877.7|875.7|0
1725522900000|2024-09-05 07:55:00|879.67|877.67|879.45|877.45|879.89|877.89|878.68|876.68|0
1725523200000|2024-09-05 08:00:00|879.23|877.23|878.46|876.46|879.67|877.67|877.91|875.91|0
1725523500000|2024-09-05 08:05:00|878.57|876.57|878.13|876.13|879.01|877.01|876.59|874.59|0
1725523800000|2024-09-05 08:10:00|878.01|876.01|877.03|875.03|878.35|876.35|875.93|873.93|0
1725524100000|2024-09-05 08:15:00|877.25|875.25|877.03|875.03|878.35|876.35|875.27|873.27|0
1725524400000|2024-09-05 08:20:00|876.81|874.81|877.68|875.68|877.68|875.68|875.71|873.71|0
1725524700000|2024-09-05 08:25:00|878.12|876.12|878.34|876.34|878.56|876.56|877.24|875.24|0
1725525000000|2024-09-05 08:30:00|878.12|876.12|875.15|873.15|878.12|876.12|874.49|872.49|0
1725525300000|2024-09-05 08:35:00|874.71|872.71|875.15|873.15|876.47|874.47|874.71|872.71|0
1725525600000|2024-09-05 08:40:00|875.37|873.37|876.03|874.03|877.35|875.35|875.37|873.37|0
1725525900000|2024-09-05 08:45:00|876.35|874.35|876.68|874.68|877.12|875.12|875.59|873.59|0
1725526200000|2024-09-05 08:50:00|876.9|874.9|877.78|875.78|878|876|875.58|873.58|0
1725526500000|2024-09-05 08:55:00|877.67|875.67|876.02|874.02|877.78|875.78|875.8|873.8|0
1725526800000|2024-09-05 09:00:00|875.8|873.8|874.26|872.26|876.24|874.24|873.38|871.38|0
1725527100000|2024-09-05 09:05:00|874.04|872.04|872.06|870.06|874.58|872.58|872.06|870.06|0
1725527400000|2024-09-05 09:10:00|871.84|869.84|871.18|869.18|872.61|870.61|870.74|868.74|0
1725527700000|2024-09-05 09:15:00|870.96|868.96|871.4|869.4|872.72|870.72|870.3|868.3|0
1725528000000|2024-09-05 09:20:00|871.62|869.62|867.45|865.45|872.06|870.06|866.79|864.79|0
1725528300000|2024-09-05 09:25:00|867.01|865.01|866.79|864.79|868.11|866.11|865.04|863.04|0
1725528600000|2024-09-05 09:30:00|866.57|864.57|867.01|865.01|870.08|868.08|866.35|864.35|0
1725528900000|2024-09-05 09:35:00|866.79|864.79|868.98|866.98|868.98|866.98|866.13|864.13|0
1725529200000|2024-09-05 09:40:00|869.09|867.09|871.39|869.39|871.61|869.61|868.54|866.54|0
1725529500000|2024-09-05 09:45:00|871.17|869.17|872.05|870.05|872.49|870.49|870.73|868.73|0
1725529800000|2024-09-05 09:50:00|872.15|870.15|869.85|867.85|873.14|871.14|869.85|867.85|0
1725530100000|2024-09-05 09:55:00|869.63|867.63|870.95|868.95|871.17|869.17|869.19|867.19|0
1725530400000|2024-09-05 10:00:00|870.73|868.73|870.07|868.07|870.95|868.95|868.2|866.2|0
1725530700000|2024-09-05 10:05:00|869.85|867.85|871.27|869.27|872.92|870.92|869.63|867.63|0
1725531000000|2024-09-05 10:10:00|871.16|869.16|871.82|869.82|872.8|870.8|870.94|868.94|0
1725531300000|2024-09-05 10:15:00|872.04|870.04|871.6|869.6|872.26|870.26|869.95|867.95|0
1725531600000|2024-09-05 10:20:00|871.48|869.48|871.16|869.16|872.25|870.25|870.06|868.06|0
1725531900000|2024-09-05 10:25:00|870.94|868.94|870.93|868.93|872.25|870.25|870.28|868.28|0
1725532200000|2024-09-05 10:30:00|870.72|868.72|872.03|870.03|872.69|870.69|870.06|868.06|0
1725532500000|2024-09-05 10:35:00|872.25|870.25|873.13|871.13|873.79|871.79|871.59|869.59|0
1725532800000|2024-09-05 10:40:00|873.01|871.01|872.47|870.47|874|872|872.03|870.03|0
1725533100000|2024-09-05 10:45:00|872.68|870.68|871.37|869.37|874.22|872.22|871.15|869.15|0
1725533400000|2024-09-05 10:50:00|871.8|869.8|872.02|870.02|872.46|870.46|871.36|869.36|0
1725533700000|2024-09-05 10:55:00|871.8|869.8|873.78|871.78|874|872|871.58|869.58|0
1725534000000|2024-09-05 11:00:00|873.56|871.56|875.53|873.53|875.75|873.75|872.9|870.9|0
1725534300000|2024-09-05 11:05:00|875.31|873.31|873.77|871.77|875.31|873.31|873.33|871.33|0
1725534600000|2024-09-05 11:10:00|873.55|871.55|871.8|869.8|873.66|871.66|869.82|867.82|0
1725534900000|2024-09-05 11:15:00|871.9|869.9|869.82|867.82|872.67|870.67|869.38|867.38|0
1725535200000|2024-09-05 11:20:00|869.38|867.38|872.67|870.67|872.89|870.89|869.16|867.16|0
1725535500000|2024-09-05 11:25:00|872.89|870.89|875.52|873.52|875.85|873.85|870.91|868.91|0
1725535800000|2024-09-05 11:30:00|875.3|873.3|876.18|874.18|876.84|874.84|875.3|873.3|0
1725536100000|2024-09-05 11:35:00|876.07|874.07|873.98|871.98|876.18|874.18|873.76|871.76|0
1725536400000|2024-09-05 11:40:00|873.76|871.76|872.66|870.66|873.98|871.98|871.57|869.57|0
1725536700000|2024-09-05 11:45:00|872.55|870.55|867.83|865.83|873.1|871.1|867.61|865.61|0
1725537000000|2024-09-05 11:50:00|867.61|865.61|868.8|866.8|869.24|867.24|866.3|864.3|0
1725537300000|2024-09-05 11:55:00|869.24|867.24|867.92|865.92|869.46|867.46|866.82|864.82|0
1725537600000|2024-09-05 12:00:00|868.14|866.14|865.73|863.73|869.89|867.89|865.07|863.07|0
1725537900000|2024-09-05 12:05:00|865.94|863.94|865.07|863.07|865.94|863.94|863.32|861.32|0
1725538200000|2024-09-05 12:10:00|865.29|863.29|867.36|865.36|867.47|865.47|863.75|861.75|0
1725538500000|2024-09-05 12:15:00|867.14|865.14|858.9|856.9|867.14|865.14|858.9|856.9|0
1725538800000|2024-09-05 12:20:00|859.12|857.12|856.03|854.03|859.56|857.56|855.6|853.6|0
1725539100000|2024-09-05 12:25:00|856.25|854.25|859.41|857.41|860.5|858.5|855.38|853.38|0
1725539400000|2024-09-05 12:30:00|861.71|859.71|866.87|864.87|873.54|871.54|860.18|858.18|0
1725539700000|2024-09-05 12:35:00|866.65|864.65|860.74|858.74|866.65|864.65|859.87|857.87|0
1725540000000|2024-09-05 12:40:00|861.18|859.18|863.36|861.36|863.8|861.8|858.12|856.12|0
1725540300000|2024-09-05 12:45:00|863.69|861.69|865.55|863.55|865.99|863.99|861.5|859.5|0
1725540600000|2024-09-05 12:50:00|865.77|863.77|862.48|860.48|865.99|863.99|860.52|858.52|0
1725540900000|2024-09-05 12:55:00|862.27|860.27|864.89|862.89|867.3|865.3|862.27|860.27|0
1725541200000|2024-09-05 13:00:00|865.33|863.33|866.42|864.42|867.73|865.73|863.58|861.58|0
1725541500000|2024-09-05 13:05:00|866.64|864.64|869.27|867.27|869.49|867.49|864.01|862.01|0
1725541800000|2024-09-05 13:10:00|869.49|867.49|869.7|867.7|869.92|867.92|868.39|866.39|0
1725542100000|2024-09-05 13:15:00|869.48|867.48|869.92|867.92|870.8|868.8|869.26|867.26|0
1725542400000|2024-09-05 13:20:00|870.03|868.03|869.48|867.48|871.02|869.02|869.48|867.48|0
1725542700000|2024-09-05 13:25:00|869.7|867.7|869.26|867.26|871.01|869.01|868.38|866.38|0
1725543000000|2024-09-05 13:30:00|870.57|868.57|868.38|866.38|874.96|872.96|868.38|866.38|0
1725543300000|2024-09-05 13:35:00|867.5|865.5|874.08|872.08|880.23|878.23|867.5|865.5|0
1725543600000|2024-09-05 13:40:00|874.3|872.3|875.62|873.62|877.15|875.15|874.08|872.08|0
1725543900000|2024-09-05 13:45:00|876.16|874.16|872.54|870.54|881.55|879.55|869.91|867.91|0
1725544200000|2024-09-05 13:50:00|873.42|871.42|877.24|875.24|877.24|875.24|871.64|869.64|0
1725544500000|2024-09-05 13:55:00|877.46|875.46|877.79|875.79|879.66|877.66|876.25|874.25|0
1725544800000|2024-09-05 14:00:00|878.78|876.78|887.58|885.58|892.56|890.56|878.78|876.78|0
1725545100000|2024-09-05 14:05:00|886.7|884.7|886.03|884.03|892.65|890.65|885.37|883.37|0
1725545400000|2024-09-05 14:10:00|886.69|884.69|877.38|875.38|886.91|884.91|875.91|873.91|0
1725545700000|2024-09-05 14:15:00|876.28|874.28|880.68|878.68|882.01|880.01|874.85|872.85|0
1725546000000|2024-09-05 14:20:00|881.57|879.57|890.61|888.61|891.93|889.93|881.35|879.35|0
1725546300000|2024-09-05 14:25:00|891.27|889.27|886.85|884.85|894.14|892.14|885.09|883.09|0
1725546600000|2024-09-05 14:30:00|887.07|885.07|886.18|884.18|891.93|889.93|883.53|881.53|0
1725546900000|2024-09-05 14:35:00|885.74|883.74|885.08|883.08|886.85|884.85|883.31|881.31|0
1725547200000|2024-09-05 14:40:00|884.41|882.41|877.82|875.82|884.59|882.59|877.38|875.38|0
1725547500000|2024-09-05 14:45:00|878.04|876.04|867.01|865.01|878.04|876.04|866.35|864.35|0
1725547800000|2024-09-05 14:50:00|866.79|864.79|865.91|863.91|866.79|864.79|863.05|861.05|0
1725548100000|2024-09-05 14:55:00|865.69|863.69|862.89|860.89|868.29|866.29|862.35|860.35|0
1725548400000|2024-09-05 15:00:00|863|861|859.71|857.71|863.77|861.77|852.47|850.47|0
1725548700000|2024-09-05 15:05:00|859.49|857.49|862.69|860.69|864.2|862.2|859.18|857.18|0
1725549000000|2024-09-05 15:10:00|863.13|861.13|853.05|851.05|864.23|862.23|851.08|849.08|0
1725549300000|2024-09-05 15:15:00|853.71|851.71|854.17|852.17|857.43|855.43|851.7|849.7|0
1725549600000|2024-09-05 15:20:00|854.61|852.61|849.58|847.58|856.14|854.14|847.4|845.4|0
1725549900000|2024-09-05 15:25:00|850.02|848.02|842.74|840.74|850.02|848.02|841.73|839.73|0
1725550200000|2024-09-05 15:30:00|841.87|839.87|842.23|840.23|844.7|842.7|839.04|837.04|0
1725550500000|2024-09-05 15:35:00|841.79|839.79|845.05|843.05|848.75|846.75|841.79|839.79|0
1725550800000|2024-09-05 15:40:00|844.62|842.62|842.88|840.88|847.01|845.01|842.44|840.44|0
1725551100000|2024-09-05 15:45:00|843.53|841.53|844.4|842.4|847.66|845.66|842.11|840.11|0
1725551400000|2024-09-05 15:50:00|844.18|842.18|841.79|839.79|846.57|844.57|841.35|839.35|0
1725551700000|2024-09-05 15:55:00|842.66|840.66|839.61|837.61|843.96|841.96|838.74|836.74|0
1725552000000|2024-09-05 16:00:00|839.18|837.18|844.39|842.39|847|845|838.96|836.96|0
1725552300000|2024-09-05 16:05:00|844.17|842.17|846.71|844.71|847.69|845.69|843.52|841.52|0
1725552600000|2024-09-05 16:10:00|846.49|844.49|840.83|838.83|846.49|844.49|838.45|836.45|0
1725552900000|2024-09-05 16:15:00|841.27|839.27|840.4|838.4|842.36|840.36|836.49|834.49|0
1725553200000|2024-09-05 16:20:00|840.62|838.62|846.05|844.05|846.27|844.27|839.75|837.75|0
1725553500000|2024-09-05 16:25:00|845.83|843.83|848.66|846.66|848.88|846.88|845.62|843.62|0
1725553800000|2024-09-05 16:30:00|848.45|846.45|848.01|846.01|848.88|846.88|846.05|844.05|0
1725554100000|2024-09-05 16:35:00|848.23|846.23|847.13|845.13|849.31|847.31|846.7|844.7|0
1725554400000|2024-09-05 16:40:00|847.35|845.35|850.62|848.62|851.71|849.71|847.35|845.35|0
1725554700000|2024-09-05 16:45:00|850.4|848.4|848.22|846.22|850.4|848.4|847.78|845.78|0
1725555000000|2024-09-05 16:50:00|848.44|846.44|847.56|845.56|849.74|847.74|847.13|845.13|0
1725555300000|2024-09-05 16:55:00|847.78|845.78|849.96|847.96|854.76|852.76|847.13|845.13|0
1725555600000|2024-09-05 17:00:00|850.18|848.18|849.08|847.08|852.14|850.14|848.21|846.21|0
1725555900000|2024-09-05 17:05:00|848.43|846.43|846.69|844.69|848.87|846.87|844.51|842.51|0
1725556200000|2024-09-05 17:10:00|846.9|844.9|847.77|845.77|849.95|847.95|846.69|844.69|0
1725556500000|2024-09-05 17:15:00|847.56|845.56|848.21|846.21|848.42|846.42|843.2|841.2|0
1725556800000|2024-09-05 17:20:00|847.99|845.99|848.42|846.42|848.42|846.42|846.03|844.03|0
1725557100000|2024-09-05 17:25:00|848.86|846.86|841.89|839.89|848.86|846.86|841.89|839.89|0
1725557400000|2024-09-05 17:30:00|842.11|840.11|846.24|844.24|846.24|844.24|841.67|839.67|0
1725557700000|2024-09-05 17:35:00|846.89|844.89|849.9|847.9|852.3|850.3|846.46|844.46|0
1725558000000|2024-09-05 17:40:00|849.68|847.68|858.21|856.21|858.86|856.86|849.24|847.24|0
1725558300000|2024-09-05 17:45:00|859.3|857.3|863.68|861.68|865|863|857.77|855.77|0
1725558600000|2024-09-05 17:50:00|863.47|861.47|860.5|858.5|864.34|862.34|860.28|858.28|0
1725558900000|2024-09-05 17:55:00|860.72|858.72|865.52|863.52|865.74|863.74|860.5|858.5|0
1725559200000|2024-09-05 18:00:00|866.62|864.62|864.2|862.2|867.72|865.72|862.23|860.23|0
1725559500000|2024-09-05 18:05:00|863.98|861.98|864.2|862.2|866.4|864.4|863.21|861.21|0
1725559800000|2024-09-05 18:10:00|864.42|862.42|862|860|866.18|864.18|862|860|0
1725560100000|2024-09-05 18:15:00|861.79|859.79|864.86|862.86|866.84|864.84|861.57|859.57|0
1725560400000|2024-09-05 18:20:00|864.64|862.64|862.44|860.44|865.96|863.96|862|860|0
1725560700000|2024-09-05 18:25:00|862.22|860.22|860.02|858.02|862.22|860.22|858.71|856.71|0
1725561000000|2024-09-05 18:30:00|859.81|857.81|862.44|860.44|863.97|861.97|859.59|857.59|0
1725561300000|2024-09-05 18:35:00|862.22|860.22|863.31|861.31|865.4|863.4|861.44|859.44|0
1725561600000|2024-09-05 18:40:00|863.09|861.09|862.76|860.76|864.41|862.41|860.9|858.9|0
1725561900000|2024-09-05 18:45:00|862.87|860.87|865.18|863.18|865.62|863.62|862.87|860.87|0
1725562200000|2024-09-05 18:50:00|865.4|863.4|864.95|862.95|869.14|867.14|864.08|862.08|0
1725562500000|2024-09-05 18:55:00|864.73|862.73|861|859|865.39|863.39|860.56|858.56|0
1725562800000|2024-09-05 19:00:00|859.9|857.9|859.68|857.68|861|859|856.83|854.83|0
1725563100000|2024-09-05 19:05:00|859.9|857.9|858.14|856.14|860.12|858.12|857.04|855.04|0
1725563400000|2024-09-05 19:10:00|857.92|855.92|854.63|852.63|858.14|856.14|854.63|852.63|0
1725563700000|2024-09-05 19:15:00|855.17|853.17|847.4|845.4|855.17|853.17|843.69|841.69|0
1725564000000|2024-09-05 19:20:00|847.84|845.84|849.81|847.81|849.81|847.81|845.65|843.65|0
1725564300000|2024-09-05 19:25:00|849.59|847.59|852.26|850.26|853.57|851.57|848.31|846.31|0
1725564600000|2024-09-05 19:30:00|852.04|850.04|860.38|858.38|860.6|858.6|852.04|850.04|0
1725564900000|2024-09-05 19:35:00|859.94|857.94|853.57|851.57|859.94|857.94|852.91|850.91|0
1725565200000|2024-09-05 19:40:00|852.69|850.69|846.11|844.11|852.69|850.69|844.58|842.58|0
1725565500000|2024-09-05 19:45:00|845.02|843.02|848.96|846.96|850.06|848.06|843.49|841.49|0
1725565800000|2024-09-05 19:50:00|848.52|846.52|845.94|843.94|848.96|846.96|840.83|838.83|0
1725566100000|2024-09-05 19:55:00|846.15|844.15|852.96|850.96|852.96|850.96|844.18|842.18|0
1725566400000|2024-09-05 20:00:00|852.52|850.52|859.11|857.11|859.11|857.11|852.52|850.52|0
1725566700000|2024-09-05 20:05:00|858.67|856.67|857.79|855.79|858.89|856.89|855.15|853.15|0
1725567000000|2024-09-05 20:10:00|857.57|855.57|855.59|853.59|858.12|856.12|855.15|853.15|0
1725567300000|2024-09-05 20:15:00|855.79|853.39|851.83|849.43|860.85|858.45|850.51|848.11|0
1725567600000|2024-09-05 20:20:00|852.27|849.87|850.29|847.89|853.81|851.41|850.29|847.89|0
1725567900000|2024-09-05 20:25:00|850.07|847.67|850.73|848.33|851.39|848.99|848.98|846.58|0
1725568200000|2024-09-05 20:30:00|850.29|847.89|850.29|847.89|851.61|849.21|849.63|847.23|0
1725568500000|2024-09-05 20:35:00|850.51|848.11|848.97|846.57|851.27|848.87|848.97|846.57|0
1725568800000|2024-09-05 20:40:00|849.19|846.79|851.16|848.76|851.6|849.2|849.19|846.79|0
1725569100000|2024-09-05 20:45:00|851.27|848.87|849.62|847.22|852.37|849.97|848.75|846.35|0
1725569400000|2024-09-05 20:50:00|849.4|847|849.62|847.22|849.62|847.22|848.75|846.35|0
1725569700000|2024-09-05 20:55:00|849.4|847|851.26|848.86|851.26|848.86|848.96|846.56|0
1725570000000|2024-09-05 21:00:00|850.59|848.19|849.89|847.49|850.73|848.33|849.75|847.35|0
1725570300000|2024-09-05 21:05:00|849.61|847.21|849.43|847.03|849.79|847.39|849.43|847.03|0
1725570600000|2024-09-05 21:10:00|849.57|847.17|850.02|847.62|850.05|847.65|849.57|847.17|0
1725570900000|2024-09-05 21:15:00|849.89|847.49|850.05|847.65|850.09|847.69|849.71|847.31|0
1725571200000|2024-09-05 21:20:00|850.02|847.62|850.16|847.76|850.16|847.76|849.92|847.52|0
1725571500000|2024-09-05 21:25:00|850.23|847.83|849.53|847.13|850.23|847.83|849.25|846.85|0
1725571800000|2024-09-05 21:30:00|849.81|847.41|850.5|848.1|850.75|848.35|849.81|847.41|0
1725572100000|2024-09-05 21:35:00|850.57|848.17|850.5|848.1|850.75|848.35|850.5|848.1|0
1725572400000|2024-09-05 21:40:00|850.39|847.99|850.36|847.96|850.39|847.99|850.36|847.96|0
1725572700000|2024-09-05 21:45:00|850.43|848.03|850.64|848.24|850.64|848.24|850.18|847.78|0
1725573000000|2024-09-05 21:50:00|850.74|848.34|850.43|848.03|850.74|848.34|850.43|848.03|0
1725573300000|2024-09-05 21:55:00|850.6|848.2|852.03|849.63|852.63|850.23|850.39|847.99|0
1725573600000|2024-09-05 22:00:00|852.12|849.72|851.62|849.22|852.78|850.38|850.64|848.24|0
1725573900000|2024-09-05 22:05:00|851.74|849.34|850.2|847.8|852.18|849.78|849.98|847.58|0
1725574200000|2024-09-05 22:10:00|850.3|847.9|849.1|846.7|850.42|848.02|848.66|846.26|0
1725574500000|2024-09-05 22:15:00|849.2|846.8|849.54|847.14|849.54|847.14|848.22|845.82|0
1725574800000|2024-09-05 22:20:00|849.42|847.02|848|845.6|849.42|847.02|847.88|845.48|0
1725575100000|2024-09-05 22:25:00|847.78|845.38|847.34|844.94|847.78|845.38|846.13|843.73|0
1725575400000|2024-09-05 22:30:00|847.56|845.16|848.54|846.14|848.87|846.47|847.12|844.72|0
1725575700000|2024-09-05 22:35:00|848.65|846.25|848.32|845.92|849.09|846.69|846.89|844.49|0
1725576000000|2024-09-05 22:40:00|848.43|846.03|848.65|846.25|848.65|846.25|847.99|845.59|0
1725576300000|2024-09-05 22:45:00|848.87|846.47|848.43|846.03|848.87|846.47|847.99|845.59|0
1725576600000|2024-09-05 22:50:00|848.65|846.25|849.52|847.12|849.96|847.56|848.43|846.03|0
1725576900000|2024-09-05 22:55:00|849.63|847.23|849.74|847.34|850.51|848.11|849.52|847.12|0
1725577200000|2024-09-05 23:00:00|849.85|847.45|849.08|846.68|850.06|847.66|848.42|846.02|0
1725577500000|2024-09-05 23:05:00|849.3|846.9|847.32|844.92|849.3|846.9|847.32|844.92|0
1725577800000|2024-09-05 23:10:00|847.21|844.81|847.98|845.58|847.98|845.58|846.44|844.04|0
1725578100000|2024-09-05 23:15:00|847.86|845.46|845.12|842.72|847.98|845.58|845.12|842.72|0
1725578400000|2024-09-05 23:20:00|845.78|843.38|846.76|844.36|846.88|844.48|845.67|843.27|0
1725578700000|2024-09-05 23:25:00|846.88|844.48|847.09|844.69|847.32|844.92|846.44|844.04|0
1725579000000|2024-09-05 23:30:00|847.2|844.8|847.64|845.24|848.19|845.79|847.09|844.69|0
1725579300000|2024-09-05 23:35:00|847.53|845.13|848.19|845.79|848.19|845.79|847.53|845.13|0
1725579600000|2024-09-05 23:40:00|848.29|845.89|847.97|845.57|848.41|846.01|847.97|845.57|0
1725579900000|2024-09-05 23:45:00|847.75|845.35|848.73|846.33|849.5|847.1|847.53|845.13|0
1725580200000|2024-09-05 23:50:00|848.62|846.22|848.62|846.22|849.28|846.88|847.52|845.12|0
1725580500000|2024-09-05 23:55:00|848.73|846.33|849.5|847.1|849.5|847.1|847.96|845.56|0
1725580800000|2024-09-06 00:00:00|848.84|846.44|848.28|845.88|849.94|847.54|847.3|844.9|0
1725581100000|2024-09-06 00:05:00|847.96|845.56|847.52|845.12|848.62|846.22|846.86|844.46|0
1725581400000|2024-09-06 00:10:00|847.74|845.34|845.54|843.14|848.62|846.22|844.66|842.26|0
1725581700000|2024-09-06 00:15:00|844.68|842.68|845.56|843.56|845.66|843.66|844.03|842.03|0
1725582000000|2024-09-06 00:20:00|845.78|843.78|844.21|842.21|845.78|843.78|843.45|841.45|0
1725582300000|2024-09-06 00:25:00|844.32|842.32|846.07|844.07|846.29|844.29|844.1|842.1|0
1725582600000|2024-09-06 00:30:00|845.63|843.63|841.26|839.26|846.51|844.51|841.04|839.04|0
1725582900000|2024-09-06 00:35:00|841.36|839.36|840.38|838.38|841.47|839.47|839.51|837.51|0
1725583200000|2024-09-06 00:40:00|840.6|838.6|840.26|838.26|841.91|839.91|839.94|837.94|0
1725583500000|2024-09-06 00:45:00|840.16|838.16|838.85|836.85|840.48|838.48|838.63|836.63|0
1725583800000|2024-09-06 00:50:00|838.63|836.63|840.81|838.81|841.25|839.25|838.41|836.41|0
1725584100000|2024-09-06 00:55:00|840.92|838.92|838.63|836.63|841.03|839.03|838.63|836.63|0
1725584400000|2024-09-06 01:00:00|838.41|836.41|833.17|831.17|838.63|836.63|832.74|830.74|0
1725584700000|2024-09-06 01:05:00|832.95|830.95|834.1|832.1|835.41|833.41|832.73|830.73|0
1725585000000|2024-09-06 01:10:00|833.88|831.88|836.06|834.06|836.49|834.49|833.88|831.88|0
1725585300000|2024-09-06 01:15:00|835.84|833.84|835.4|833.4|836.05|834.05|834.97|832.97|0
1725585600000|2024-09-06 01:20:00|835.62|833.62|837.14|835.14|837.58|835.58|834.75|832.75|0
1725585900000|2024-09-06 01:25:00|837.36|835.36|843.02|841.02|843.24|841.24|837.36|835.36|0
1725586200000|2024-09-06 01:30:00|843.24|841.24|843.02|841.02|844.33|842.33|842.37|840.37|0
1725586500000|2024-09-06 01:35:00|843.13|841.13|846.07|844.07|846.73|844.73|842.8|840.8|0
1725586800000|2024-09-06 01:40:00|846.29|844.29|846.73|844.73|847.6|845.6|846.07|844.07|0
1725587100000|2024-09-06 01:45:00|846.83|844.83|846.94|844.94|847.38|845.38|846.39|844.39|0
1725587400000|2024-09-06 01:50:00|847.38|845.38|848.25|846.25|849.35|847.35|846.94|844.94|0
1725587700000|2024-09-06 01:55:00|848.03|846.03|848.47|846.47|849.13|847.13|846.72|844.72|0
1725588000000|2024-09-06 02:00:00|848.69|846.69|850.43|848.43|850.65|848.65|847.59|845.59|0
1725588300000|2024-09-06 02:05:00|850.32|848.32|850.21|848.21|850.87|848.87|849.78|847.78|0
1725588600000|2024-09-06 02:10:00|850|848|848.9|846.9|850.43|848.43|848.9|846.9|0
1725588900000|2024-09-06 02:15:00|849.12|847.12|850.43|848.43|850.43|848.43|847.59|845.59|0
1725589200000|2024-09-06 02:20:00|850.21|848.21|848.24|846.24|850.21|848.21|848.24|846.24|0
1725589500000|2024-09-06 02:25:00|848.46|846.46|848.24|846.24|849.33|847.33|848.02|846.02|0
1725589800000|2024-09-06 02:30:00|848.46|846.46|848.77|846.77|849.21|847.21|846.91|844.91|0
1725590100000|2024-09-06 02:35:00|848.55|846.55|848.55|846.55|849.2|847.2|847.67|845.67|0
1725590400000|2024-09-06 02:40:00|848.77|846.77|849.86|847.86|849.96|847.96|848.33|846.33|0
1725590700000|2024-09-06 02:45:00|849.64|847.64|849.42|847.42|850.51|848.51|848.98|846.98|0
1725591000000|2024-09-06 02:50:00|849.2|847.2|849.85|847.85|849.85|847.85|848.32|846.32|0
1725591300000|2024-09-06 02:55:00|849.64|847.64|849.63|847.63|850.73|848.73|849.42|847.42|0
1725591600000|2024-09-06 03:00:00|850.07|848.07|850.29|848.29|850.51|848.51|849.63|847.63|0
1725591900000|2024-09-06 03:05:00|850.07|848.07|851.27|849.27|851.27|849.27|850.07|848.07|0
1725592200000|2024-09-06 03:10:00|851.16|849.16|851.38|849.38|851.82|849.82|851.16|849.16|0
1725592500000|2024-09-06 03:15:00|851.48|849.48|851.16|849.16|851.82|849.82|850.5|848.5|0
1725592800000|2024-09-06 03:20:00|850.94|848.94|849.84|847.84|851.04|849.04|849.51|847.51|0
1725593100000|2024-09-06 03:25:00|849.62|847.62|849.4|847.4|849.62|847.62|848.75|846.75|0
1725593400000|2024-09-06 03:30:00|849.62|847.62|849.4|847.4|850.5|848.5|849.4|847.4|0
1725593700000|2024-09-06 03:35:00|849.18|847.18|848.96|846.96|850.28|848.28|847.65|845.65|0
1725594000000|2024-09-06 03:40:00|849.18|847.18|847.87|845.87|850.6|848.6|847.21|845.21|0
1725594300000|2024-09-06 03:45:00|848.3|846.3|846.33|844.33|848.96|846.96|846.11|844.11|0
1725594600000|2024-09-06 03:50:00|846.11|844.11|846|844|846.77|844.77|845.46|843.46|0
1725594900000|2024-09-06 03:55:00|846.11|844.11|845.89|843.89|846.77|844.77|845.89|843.89|0
1725595200000|2024-09-06 04:00:00|845.67|843.67|845.23|843.23|846.11|844.11|845.02|843.02|0
1725595500000|2024-09-06 04:05:00|845.45|843.45|845.45|843.45|845.45|843.45|844.58|842.58|0
1725595800000|2024-09-06 04:10:00|845.67|843.67|847.42|845.42|847.85|845.85|845.67|843.67|0
1725596100000|2024-09-06 04:15:00|847.63|845.63|847.85|845.85|848.18|846.18|846.76|844.76|0
1725596400000|2024-09-06 04:20:00|848.07|846.07|849.16|847.16|849.6|847.6|848.07|846.07|0
1725596700000|2024-09-06 04:25:00|849.05|847.05|848.29|846.29|849.16|847.16|847.85|845.85|0
1725597000000|2024-09-06 04:30:00|848.5|846.5|848.06|846.06|848.94|846.94|847.41|845.41|0
1725597300000|2024-09-06 04:35:00|847.85|845.85|848.28|846.28|848.28|846.28|846.97|844.97|0
1725597600000|2024-09-06 04:40:00|848.17|846.17|849.04|847.04|849.37|847.37|848.17|846.17|0
1725597900000|2024-09-06 04:45:00|849.15|847.15|848.93|846.93|850.03|848.03|848.72|846.72|0
1725598200000|2024-09-06 04:50:00|849.15|847.15|847.84|845.84|849.15|847.15|847.62|845.62|0
1725598500000|2024-09-06 04:55:00|848.06|846.06|848.93|846.93|849.37|847.37|847.84|845.84|0
1725598800000|2024-09-06 05:00:00|848.71|846.71|848.05|846.05|848.93|846.93|847.62|845.62|0
1725599100000|2024-09-06 05:05:00|847.83|845.83|846.19|844.19|848.27|846.27|845.86|843.86|0
1725599400000|2024-09-06 05:10:00|846.08|844.08|843.89|841.89|846.3|844.3|843.89|841.89|0
1725599700000|2024-09-06 05:15:00|844.11|842.11|843.67|841.67|844.33|842.33|842.37|840.37|0
1725600000000|2024-09-06 05:20:00|843.89|841.89|844.11|842.11|844.33|842.33|843.46|841.46|0
1725600300000|2024-09-06 05:25:00|844|842|844.54|842.54|845.2|843.2|843.67|841.67|0
1725600600000|2024-09-06 05:30:00|843.89|841.89|842.36|840.36|845.09|843.09|842.36|840.36|0
1725600900000|2024-09-06 05:35:00|842.58|840.58|840.61|838.61|842.58|840.58|840.61|838.61|0
1725601200000|2024-09-06 05:40:00|840.83|838.83|838.64|836.64|841.48|839.48|838.43|836.43|0
1725601500000|2024-09-06 05:45:00|839.52|837.52|843.23|841.23|843.44|841.44|839.52|837.52|0
1725601800000|2024-09-06 05:50:00|843.44|841.44|847.6|845.6|848.03|846.03|843.23|841.23|0
1725602100000|2024-09-06 05:55:00|847.7|845.7|845.63|843.63|848.25|846.25|845.63|843.63|0
1725602400000|2024-09-06 06:00:00|845.51|843.51|847.81|845.81|847.81|845.81|845.41|843.41|0
1725602700000|2024-09-06 06:05:00|847.59|845.59|842.34|840.34|847.81|845.81|841.69|839.69|0
1725603000000|2024-09-06 06:10:00|842.67|840.67|842.78|840.78|844.09|842.09|841.69|839.69|0
1725603300000|2024-09-06 06:15:00|843.22|841.22|842.4|840.4|843.22|841.22|841.9|839.9|0
1725603600000|2024-09-06 06:20:00|842.51|840.51|841.53|839.53|842.84|840.84|841.09|839.09|0
1725603900000|2024-09-06 06:25:00|841.42|839.42|840.44|838.44|844.04|842.04|840|838|0
1725604200000|2024-09-06 06:30:00|840.65|838.65|839.75|837.75|841.71|839.71|838.91|836.91|0
1725604500000|2024-09-06 06:35:00|839.53|837.53|841.27|839.27|841.81|839.81|839.31|837.31|0
1725604800000|2024-09-06 06:40:00|841.38|839.38|842.14|840.14|842.58|840.58|841.16|839.16|0
1725605100000|2024-09-06 06:45:00|841.92|839.92|842.36|840.36|843.66|841.66|841.05|839.05|0
1725605400000|2024-09-06 06:50:00|842.57|840.57|842.15|840.15|844.1|842.1|841.94|839.94|0
1725605700000|2024-09-06 06:55:00|842.37|840.37|840.84|838.84|843.24|841.24|840.41|838.41|0
1725606000000|2024-09-06 07:00:00|840.41|838.41|837.79|835.79|840.84|838.84|836.49|834.49|0
1725606300000|2024-09-06 07:05:00|838.01|836.01|836.02|834.02|838.2|836.2|832.91|830.91|0
1725606600000|2024-09-06 07:10:00|835.81|833.81|825.82|823.82|836.67|834.67|825.82|823.82|0
1725606900000|2024-09-06 07:15:00|825.17|823.17|820.42|818.42|825.69|823.69|818.09|816.09|0
1725607200000|2024-09-06 07:20:00|819.56|817.56|820.85|818.85|823.22|821.22|815.24|813.24|0
1725607500000|2024-09-06 07:25:00|821.28|819.28|821.93|819.93|823.01|821.01|820.3|818.3|0
1725607800000|2024-09-06 07:30:00|821.38|819.38|822.01|820.01|822.65|820.65|819.55|817.55|0
1725608100000|2024-09-06 07:35:00|822.44|820.44|821.79|819.79|824.16|822.16|821.79|819.79|0
1725608400000|2024-09-06 07:40:00|822|820|824.38|822.38|825.24|823.24|822|820|0
1725608700000|2024-09-06 07:45:00|824.59|822.59|821.46|819.46|824.59|822.59|819.63|817.63|0
1725609000000|2024-09-06 07:50:00|821.35|819.35|822.43|820.43|823.94|821.94|820.49|818.49|0
1725609300000|2024-09-06 07:55:00|822.86|820.86|826.53|824.53|826.53|824.53|822.21|820.21|0
1725609600000|2024-09-06 08:00:00|826.1|824.1|828.71|826.71|828.71|826.71|825.46|823.46|0
1725609900000|2024-09-06 08:05:00|828.92|826.92|827.84|825.84|828.92|826.92|826.33|824.33|0
1725610200000|2024-09-06 08:10:00|827.73|825.73|828.7|826.7|828.92|826.92|826.32|824.32|0
1725610500000|2024-09-06 08:15:00|828.92|826.92|825.02|823.02|828.92|826.92|824.81|822.81|0
1725610800000|2024-09-06 08:20:00|824.81|822.81|825.45|823.45|826.54|824.54|823.73|821.73|0
1725611100000|2024-09-06 08:25:00|825.67|823.67|827.07|825.07|827.18|825.18|823.61|821.61|0
1725611400000|2024-09-06 08:30:00|827.29|825.29|827.61|825.61|828.05|826.05|825.88|823.88|0
1725611700000|2024-09-06 08:35:00|827.4|825.4|823.5|821.5|827.61|825.61|822.85|820.85|0
1725612000000|2024-09-06 08:40:00|823.29|821.29|823.07|821.07|823.82|821.82|822.64|820.64|0
1725612300000|2024-09-06 08:45:00|823.28|821.28|820.69|818.69|823.28|821.28|820.15|818.15|0
1725612600000|2024-09-06 08:50:00|820.48|818.48|819.38|817.38|821.33|819.33|818.95|816.95|0
1725612900000|2024-09-06 08:55:00|819.17|817.17|822.19|820.19|822.4|820.4|818.74|816.74|0
1725613200000|2024-09-06 09:00:00|821.97|819.97|821.97|819.97|822.18|820.18|820.24|818.24|0
1725613500000|2024-09-06 09:05:00|821.64|819.64|820.24|818.24|822.83|820.83|820.24|818.24|0
1725613800000|2024-09-06 09:10:00|820.45|818.45|819.37|817.37|822.4|820.4|819.37|817.37|0
1725614100000|2024-09-06 09:15:00|819.48|817.48|820.67|818.67|822.61|820.61|817.65|815.65|0
1725614400000|2024-09-06 09:20:00|820.45|818.45|823.36|821.36|823.36|821.36|819.16|817.16|0
1725614700000|2024-09-06 09:25:00|823.25|821.25|823.9|821.9|824.55|822.55|823.04|821.04|0
1725615000000|2024-09-06 09:30:00|823.68|821.68|824.76|822.76|825.63|823.63|823.25|821.25|0
1725615300000|2024-09-06 09:35:00|824.55|822.55|824.11|822.11|824.76|822.76|823.25|821.25|0
1725615600000|2024-09-06 09:40:00|823.9|821.9|821.95|819.95|823.9|821.9|821.09|819.09|0
1725615900000|2024-09-06 09:45:00|821.73|819.73|825.4|823.4|825.84|823.84|821.73|819.73|0
1725616200000|2024-09-06 09:50:00|825.62|823.62|825.62|823.62|827.56|825.56|824.32|822.32|0
1725616500000|2024-09-06 09:55:00|825.83|823.83|826.48|824.48|826.7|824.7|824.75|822.75|0
1725616800000|2024-09-06 10:00:00|826.7|824.7|825.4|823.4|826.7|824.7|824.53|822.53|0
1725617100000|2024-09-06 10:05:00|825.28|823.28|826.04|824.04|826.91|824.91|824.53|822.53|0
1725617400000|2024-09-06 10:10:00|825.83|823.83|824.96|822.96|826.26|824.26|824.74|822.74|0
1725617700000|2024-09-06 10:15:00|825.18|823.18|824.74|822.74|826.04|824.04|824.09|822.09|0
1725618000000|2024-09-06 10:20:00|824.53|822.53|826.04|824.04|826.04|824.04|824.31|822.31|0
1725618300000|2024-09-06 10:25:00|825.82|823.82|826.47|824.47|827.33|825.33|825.39|823.39|0
1725618600000|2024-09-06 10:30:00|826.35|824.35|825.6|823.6|826.47|824.47|825.6|823.6|0
1725618900000|2024-09-06 10:35:00|825.82|823.82|824.09|822.09|826.03|824.03|822.79|820.79|0
1725619200000|2024-09-06 10:40:00|824.3|822.3|822.36|820.36|824.73|822.73|820.84|818.84|0
1725619500000|2024-09-06 10:45:00|822.57|820.57|825.38|823.38|825.59|823.59|822.57|820.57|0
1725619800000|2024-09-06 10:50:00|825.81|823.81|824.51|822.51|825.81|823.81|823.65|821.65|0
1725620100000|2024-09-06 10:55:00|824.29|822.29|823.21|821.21|824.29|822.29|822.35|820.35|0
1725620400000|2024-09-06 11:00:00|824.08|822.08|824.72|822.72|825.59|823.59|823.86|821.86|0
1725620700000|2024-09-06 11:05:00|824.51|822.51|825.8|823.8|825.8|823.8|823.86|821.86|0
1725621000000|2024-09-06 11:10:00|826.02|824.02|824.39|822.39|826.45|824.45|824.07|822.07|0
1725621300000|2024-09-06 11:15:00|824.5|822.5|825.8|823.8|826.45|824.45|824.07|822.07|0
1725621600000|2024-09-06 11:20:00|825.58|823.58|826.44|824.44|826.88|824.88|825.36|823.36|0
1725621900000|2024-09-06 11:25:00|826.23|824.23|824.93|822.93|827.31|825.31|824.5|822.5|0
1725622200000|2024-09-06 11:30:00|825.14|823.14|826.5|824.5|827.15|825.15|824.28|822.28|0
1725622500000|2024-09-06 11:35:00|826.28|824.28|826.06|824.06|826.71|824.71|824.76|822.76|0
1725622800000|2024-09-06 11:40:00|826.16|824.16|826.28|824.28|826.28|824.28|825.19|823.19|0
1725623100000|2024-09-06 11:45:00|826.06|824.06|827.02|825.02|828.14|826.14|824.76|822.76|0
1725623400000|2024-09-06 11:50:00|826.8|824.8|828.75|826.75|828.75|826.75|826.59|824.59|0
1725623700000|2024-09-06 11:55:00|828.54|826.54|828.97|826.97|829.19|827.19|828.32|826.32|0
1725624000000|2024-09-06 12:00:00|828.64|826.64|830.92|828.92|831.14|829.14|827.88|825.88|0
1725624300000|2024-09-06 12:05:00|830.7|828.7|827.88|825.88|831.79|829.79|827.88|825.88|0
1725624600000|2024-09-06 12:10:00|827.66|825.66|825.71|823.71|827.66|825.66|825.49|823.49|0
1725624900000|2024-09-06 12:15:00|825.49|823.49|829.18|827.18|830.05|828.05|825.27|823.27|0
1725625200000|2024-09-06 12:20:00|828.96|826.96|831.56|829.56|831.78|829.78|828.96|826.96|0
1725625500000|2024-09-06 12:25:00|831.13|829.13|829.61|827.61|833.95|831.95|829.61|827.61|0
1725625800000|2024-09-06 12:30:00|824.94|822.94|839.99|837.99|853.8|851.8|824.94|822.94|0
1725626100000|2024-09-06 12:35:00|839.77|837.77|848.5|846.5|851.45|849.45|839.77|837.77|0
1725626400000|2024-09-06 12:40:00|848.28|846.28|839.03|837.03|849.38|847.38|835.53|833.53|0
1725626700000|2024-09-06 12:45:00|837.5|835.5|853.99|851.99|853.99|851.99|835.96|833.96|0
1725627000000|2024-09-06 12:50:00|854.43|852.43|848.91|846.91|856.41|854.41|848.91|846.91|0
1725627300000|2024-09-06 12:55:00|848.69|846.69|851.11|849.11|852.21|850.21|848.69|846.69|0
1725627600000|2024-09-06 13:00:00|851.55|849.55|848.32|846.32|853.75|851.75|846.55|844.55|0
1725627900000|2024-09-06 13:05:00|847.98|845.98|850.96|848.96|854.71|852.71|847.65|845.65|0
1725628200000|2024-09-06 13:10:00|851.18|849.18|852.07|850.07|853.39|851.39|849.32|847.32|0
1725628500000|2024-09-06 13:15:00|852.19|850.19|849.45|847.45|854.06|852.06|849.33|847.33|0
1725628800000|2024-09-06 13:20:00|849.67|847.67|853.51|851.51|857.71|855.71|849.01|847.01|0
1725629100000|2024-09-06 13:25:00|852.63|850.63|851.3|849.3|853.29|851.29|850.3|848.3|0
1725629400000|2024-09-06 13:30:00|853.29|851.29|862.36|860.36|862.58|860.58|851.96|849.96|0
1725629700000|2024-09-06 13:35:00|862.13|860.13|845.56|843.56|866.12|864.12|845.56|843.56|0
1725630000000|2024-09-06 13:40:00|845.34|843.34|852.09|850.09|855.07|853.07|839.62|837.62|0
1725630300000|2024-09-06 13:45:00|852.76|850.76|849.52|847.52|858.28|856.28|848.78|846.78|0
1725630600000|2024-09-06 13:50:00|849.3|847.3|837.71|835.71|849.74|847.74|837.71|835.71|0
1725630900000|2024-09-06 13:55:00|838.37|836.37|834.18|832.18|842.78|840.78|833.74|831.74|0
1725631200000|2024-09-06 14:00:00|833.74|831.74|832.7|830.7|837.31|835.31|830.45|828.45|0
1725631500000|2024-09-06 14:05:00|833.58|831.58|830.72|828.72|836.21|834.21|827|825|0
1725631800000|2024-09-06 14:10:00|828.46|826.46|827.98|825.98|834.11|832.11|823.6|821.6|0
1725632100000|2024-09-06 14:15:00|828.19|826.19|825.57|823.57|829.73|827.73|821.2|819.2|0
1725632400000|2024-09-06 14:20:00|826.88|824.88|815.74|813.74|828.41|826.41|815.52|813.52|0
1725632700000|2024-09-06 14:25:00|815.52|813.52|806.16|804.16|815.52|813.52|805.94|803.94|0
1725633000000|2024-09-06 14:30:00|807.03|805.03|798.83|796.83|808.2|806.2|798.61|796.61|0
1725633300000|2024-09-06 14:35:00|799.48|797.48|799.91|797.91|802.09|800.09|796|794|0
1725633600000|2024-09-06 14:40:00|799.48|797.48|786.23|784.23|800.13|798.13|786.23|784.23|0
1725633900000|2024-09-06 14:45:00|786.88|784.88|787.53|785.53|791|789|786.23|784.23|0
1725634200000|2024-09-06 14:50:00|786.88|784.88|785.52|783.52|787.96|785.96|781.69|779.69|0
1725634500000|2024-09-06 14:55:00|785.09|783.09|788.27|786.27|789.56|787.56|782.95|780.95|0
1725634800000|2024-09-06 15:00:00|789.34|787.34|800.09|798.09|817.08|815.08|789.13|787.13|0
1725635100000|2024-09-06 15:05:00|800.52|798.52|790.66|788.66|805.03|803.03|790.44|788.44|0
1725635400000|2024-09-06 15:10:00|792.8|790.8|788.87|786.87|794.72|792.72|785.83|783.83|0
1725635700000|2024-09-06 15:15:00|790.37|788.37|780.97|778.97|790.37|788.37|777.98|775.98|0
1725636000000|2024-09-06 15:20:00|780.54|778.54|786.87|784.87|788.69|786.69|778.45|776.45|0
1725636300000|2024-09-06 15:25:00|786.34|784.34|784.64|782.64|788.05|786.05|783.58|781.58|0
1725636600000|2024-09-06 15:30:00|785.07|783.07|789.72|787.72|795.05|793.05|784.64|782.64|0
1725636900000|2024-09-06 15:35:00|790.36|788.36|785.42|783.42|791.14|789.14|783.18|781.18|0
1725637200000|2024-09-06 15:40:00|783.72|781.72|780.22|778.22|785.85|783.85|779.36|777.36|0
1725637500000|2024-09-06 15:45:00|780.43|778.43|778.08|776.08|780.43|778.43|774.03|772.03|0
1725637800000|2024-09-06 15:50:00|777.44|775.44|776.8|774.8|777.65|775.65|772.33|770.33|0
1725638100000|2024-09-06 15:55:00|777.01|775.01|774.24|772.24|780.21|778.21|774.24|772.24|0
1725638400000|2024-09-06 16:00:00|773.81|771.81|773.39|771.39|777.86|775.86|773.17|771.17|0
1725638700000|2024-09-06 16:05:00|773.6|771.6|775.79|773.79|778.35|776.35|772.53|770.53|0
1725639000000|2024-09-06 16:10:00|776|774|774.51|772.51|777.92|775.92|773.45|771.45|0
1725639300000|2024-09-06 16:15:00|774.72|772.72|771.74|769.74|775.57|773.57|771.1|769.1|0
1725639600000|2024-09-06 16:20:00|771.95|769.95|773.87|771.87|774.5|772.5|770.46|768.46|0
1725639900000|2024-09-06 16:25:00|773.65|771.65|768.55|766.55|775.99|773.99|768.33|766.33|0
1725640200000|2024-09-06 16:30:00|768.76|766.76|776.2|774.2|776.2|774.2|768.33|766.33|0
1725640500000|2024-09-06 16:35:00|776.42|774.42|771.73|769.73|779.19|777.19|770.88|768.88|0
1725640800000|2024-09-06 16:40:00|771.94|769.94|775.77|773.77|775.99|773.99|770.24|768.24|0
1725641100000|2024-09-06 16:45:00|775.56|773.56|768.96|766.96|775.77|773.77|768.54|766.54|0
1725641400000|2024-09-06 16:50:00|769.81|767.81|768.53|766.53|770.24|768.24|766.84|764.84|0
1725641700000|2024-09-06 16:55:00|768.96|766.96|770.45|768.45|772.15|770.15|767.05|765.05|0
1725642000000|2024-09-06 17:00:00|770.87|768.87|774.27|772.27|774.91|772.91|768.74|766.74|0
1725642300000|2024-09-06 17:05:00|773.85|771.85|778.76|776.76|780.04|778.04|771.93|769.93|0
1725642600000|2024-09-06 17:10:00|778.12|776.12|780.68|778.68|781.54|779.54|777.69|775.69|0
1725642900000|2024-09-06 17:15:00|780.47|778.47|778.76|776.76|781.54|779.54|777.69|775.69|0
1725643200000|2024-09-06 17:20:00|778.12|776.12|785.6|783.6|785.81|783.81|778.11|776.11|0
1725643500000|2024-09-06 17:25:00|785.38|783.38|773.33|771.33|785.81|783.81|773.33|771.33|0
1725643800000|2024-09-06 17:30:00|773.11|771.11|773|771|774.4|772.4|770.76|768.76|0
1725644100000|2024-09-06 17:35:00|773.11|771.11|769.05|767.05|773.11|771.11|767.76|765.76|0
1725644400000|2024-09-06 17:40:00|768.62|766.62|767.65|765.65|769.47|767.47|766.05|764.05|0
1725644700000|2024-09-06 17:45:00|768.07|766.07|767.22|765.22|769.14|767.14|765.94|763.94|0
1725645000000|2024-09-06 17:50:00|767.43|765.43|771.27|769.27|771.27|769.27|765.94|763.94|0
1725645300000|2024-09-06 17:55:00|770.42|768.42|771.7|769.7|774.7|772.7|770.42|768.42|0
1725645600000|2024-09-06 18:00:00|772.13|770.13|766.36|764.36|773.73|771.73|766.03|764.03|0
1725645900000|2024-09-06 18:05:00|766.14|764.14|766.57|764.57|768.06|766.06|765.29|763.29|0
1725646200000|2024-09-06 18:10:00|766.24|764.24|767.42|765.42|769.77|767.77|765.71|763.71|0
1725646500000|2024-09-06 18:15:00|767.63|765.63|765.71|763.71|769.34|767.34|764.43|762.43|0
1725646800000|2024-09-06 18:20:00|765.92|763.92|763.36|761.36|768.06|766.06|762.93|760.93|0
1725647100000|2024-09-06 18:25:00|763.79|761.79|766.56|764.56|767.2|765.2|762.72|760.72|0
1725647400000|2024-09-06 18:30:00|766.77|764.77|764.85|762.85|768.48|766.48|763.36|761.36|0
1725647700000|2024-09-06 18:35:00|765.06|763.06|765.06|763.06|765.59|763.59|762.93|760.93|0
1725648000000|2024-09-06 18:40:00|764.85|762.85|769.11|767.11|769.33|767.33|764.42|762.42|0
1725648300000|2024-09-06 18:45:00|768.9|766.9|767.83|765.83|769.11|767.11|764.42|762.42|0
1725648600000|2024-09-06 18:50:00|768.04|766.04|768.68|766.68|768.68|766.68|764.2|762.2|0
1725648900000|2024-09-06 18:55:00|768.47|766.47|770.39|768.39|772.31|770.31|767.83|765.83|0
1725649200000|2024-09-06 19:00:00|770.17|768.17|774.88|772.88|775.52|773.52|770.17|768.17|0
1725649500000|2024-09-06 19:05:00|774.45|772.45|777.23|775.23|778.09|776.09|774.24|772.24|0
1725649800000|2024-09-06 19:10:00|776.8|774.8|775.95|773.95|778.73|776.73|774.02|772.02|0
1725650100000|2024-09-06 19:15:00|776.16|774.16|774.44|772.44|777.87|775.87|774.23|772.23|0
1725650400000|2024-09-06 19:20:00|775.09|773.09|777.87|775.87|778.94|776.94|774.66|772.66|0
1725650700000|2024-09-06 19:25:00|778.3|776.3|777.87|775.87|782.37|780.37|777.65|775.65|0
1725651000000|2024-09-06 19:30:00|778.08|776.08|774.65|772.65|778.51|776.51|774.65|772.65|0
1725651300000|2024-09-06 19:35:00|774.87|772.87|770.25|768.25|775.29|773.29|769.09|767.09|0
1725651600000|2024-09-06 19:40:00|769.83|767.83|769.61|767.61|773.03|771.03|768.76|766.76|0
1725651900000|2024-09-06 19:45:00|770.04|768.04|778.59|776.59|779.02|777.02|770.04|768.04|0
1725652200000|2024-09-06 19:50:00|780.63|778.63|769.18|767.18|780.63|778.63|765.77|763.77|0
1725652500000|2024-09-06 19:55:00|765.98|763.98|769.6|767.6|770.25|768.25|764.06|762.06|0
1725652800000|2024-09-06 20:00:00|770.89|768.89|766.61|764.61|770.89|768.89|764.91|762.91|0
1725653100000|2024-09-06 20:05:00|766.83|764.83|767.68|765.68|769.39|767.39|765.55|763.55|0
1725653400000|2024-09-06 20:10:00|767.46|765.46|766.4|764.4|767.46|765.46|762.99|760.99|0
1725841200000|2024-09-09 00:20:00|773.33|771.33|773.98|771.98|774.19|772.19|773.33|771.33|0
1725841500000|2024-09-09 00:25:00|774.19|772.19|774.83|772.83|775.05|773.05|772.9|770.9|0
1725841800000|2024-09-09 00:30:00|774.62|772.62|773.97|771.97|775.05|773.05|772.79|770.79|0
1725842100000|2024-09-09 00:35:00|774.19|772.19|774.72|772.72|775.26|773.26|774.19|772.19|0
1725842400000|2024-09-09 00:40:00|774.61|772.61|773.32|771.32|774.83|772.83|772.25|770.25|0
1725842700000|2024-09-09 00:45:00|773.54|771.54|773.11|771.11|773.75|771.75|771.82|769.82|0
1725843000000|2024-09-09 00:50:00|773.21|771.21|775.47|773.47|776.33|774.33|772.89|770.89|0
1725843300000|2024-09-09 00:55:00|775.25|773.25|772.89|770.89|775.25|773.25|772.89|770.89|0
1725843600000|2024-09-09 01:00:00|773.1|771.1|776.32|774.32|776.32|774.32|773.1|771.1|0
1725843900000|2024-09-09 01:05:00|776.54|774.54|776.32|774.32|778.04|776.04|776.1|774.1|0
1725844200000|2024-09-09 01:10:00|776.53|774.53|777.61|775.61|778.25|776.25|776.32|774.32|0
1725844500000|2024-09-09 01:15:00|777.71|775.71|775.24|773.24|777.82|775.82|775.24|773.24|0
1725844800000|2024-09-09 01:20:00|775.03|773.03|776.1|774.1|777.6|775.6|775.03|773.03|0
1725845100000|2024-09-09 01:25:00|775.88|773.88|777.6|775.6|778.67|776.67|775.88|773.88|0
1725845400000|2024-09-09 01:30:00|777.7|775.7|778.03|776.03|779.1|777.1|777.6|775.6|0
1725845700000|2024-09-09 01:35:00|777.81|775.81|777.81|775.81|778.46|776.46|777.38|775.38|0
1725846000000|2024-09-09 01:40:00|777.59|775.59|779.1|777.1|779.1|777.1|777.16|775.16|0
1725846300000|2024-09-09 01:45:00|778.88|776.88|778.23|776.23|779.31|777.31|777.59|775.59|0
1725846600000|2024-09-09 01:50:00|778.55|776.55|778.88|776.88|779.95|777.95|778.02|776.02|0
1725846900000|2024-09-09 01:55:00|778.98|776.98|778.02|776.02|778.98|776.98|777.37|775.37|0
1725847200000|2024-09-09 02:00:00|778.12|776.12|776.72|774.72|778.44|776.44|776.51|774.51|0
1725847500000|2024-09-09 02:05:00|776.83|774.83|778.44|776.44|778.87|776.87|776.72|774.72|0
1725847800000|2024-09-09 02:10:00|778.66|776.66|778.87|776.87|779.09|777.09|778.22|776.22|0
1725848100000|2024-09-09 02:15:00|779.08|777.08|777.15|775.15|779.94|777.94|777.15|775.15|0
1725848400000|2024-09-09 02:20:00|776.93|774.93|777.36|775.36|778|776|776.5|774.5|0
1725848700000|2024-09-09 02:25:00|777.57|775.57|776.93|774.93|778.43|776.43|776.71|774.71|0
1725849000000|2024-09-09 02:30:00|776.71|774.71|777.36|775.36|778.1|776.1|776.71|774.71|0
1725849300000|2024-09-09 02:35:00|777.57|775.57|778.21|776.21|778.53|776.53|777.57|775.57|0
1725849600000|2024-09-09 02:40:00|778|776|778.43|776.43|778.86|776.86|778|776|0
1725849900000|2024-09-09 02:45:00|778.64|776.64|777.99|775.99|778.85|776.85|777.99|775.99|0
1725850200000|2024-09-09 02:50:00|777.78|775.78|779.07|777.07|779.28|777.28|777.78|775.78|0
1725850500000|2024-09-09 02:55:00|779.28|777.28|778.85|776.85|779.28|777.28|778.85|776.85|0
1725850800000|2024-09-09 03:00:00|778.95|776.95|779.49|777.49|779.71|777.71|778.95|776.95|0
1725851100000|2024-09-09 03:05:00|779.28|777.28|779.71|777.71|779.92|777.92|779.06|777.06|0
1725851400000|2024-09-09 03:10:00|779.92|777.92|780.78|778.78|781|779|779.7|777.7|0
1725851700000|2024-09-09 03:15:00|780.99|778.99|779.7|777.7|780.99|778.99|779.49|777.49|0
1725852000000|2024-09-09 03:20:00|779.49|777.49|780.13|778.13|780.34|778.34|779.06|777.06|0
1725852300000|2024-09-09 03:25:00|779.91|777.91|780.13|778.13|780.13|778.13|779.7|777.7|0
1725852600000|2024-09-09 03:30:00|780.56|778.56|781.42|779.42|781.63|779.63|780.56|778.56|0
1725852900000|2024-09-09 03:35:00|781.63|779.63|780.98|778.98|781.63|779.63|780.55|778.55|0
1725853200000|2024-09-09 03:40:00|781.2|779.2|781.63|779.63|781.63|779.63|780.77|778.77|0
1725853500000|2024-09-09 03:45:00|782.06|780.06|780.98|778.98|782.49|780.49|780.98|778.98|0
1725853800000|2024-09-09 03:50:00|781.08|779.08|781.19|779.19|781.51|779.51|780.87|778.87|0
1725854100000|2024-09-09 03:55:00|780.98|778.98|781.85|779.85|782.31|780.31|774.97|772.97|0
1725854400000|2024-09-09 04:00:00|782.06|780.06|782.06|780.06|782.49|780.49|781.85|779.85|0
1725854700000|2024-09-09 04:05:00|781.85|779.85|785.08|783.08|785.08|783.08|781.63|779.63|0
1725855000000|2024-09-09 04:10:00|784.86|782.86|788.74|786.74|788.96|786.96|784.86|782.86|0
1725855300000|2024-09-09 04:15:00|788.31|786.31|786.9|784.9|788.31|786.31|786.15|784.15|0
1725855600000|2024-09-09 04:20:00|787.02|785.02|785.07|783.07|787.45|785.45|784.64|782.64|0
1725855900000|2024-09-09 04:25:00|785.29|783.29|786.8|784.8|787.23|785.23|785.29|783.29|0
1725856200000|2024-09-09 04:30:00|787.01|785.01|787.66|785.66|787.87|785.87|786.58|784.58|0
1725856500000|2024-09-09 04:35:00|787.54|785.54|788.3|786.3|788.52|786.52|787.01|785.01|0
1725856800000|2024-09-09 04:40:00|788.09|786.09|787.65|785.65|788.84|786.84|787.44|785.44|0
1725857100000|2024-09-09 04:45:00|787.44|785.44|789.05|787.05|789.16|787.16|787.22|785.22|0
1725857400000|2024-09-09 04:50:00|789.16|787.16|788.08|786.08|790.02|788.02|788.08|786.08|0
1725857700000|2024-09-09 04:55:00|788.3|786.3|787.21|785.21|788.3|786.3|786.78|784.78|0
1725858000000|2024-09-09 05:00:00|787|785|785.27|783.27|787.21|785.21|785.27|783.27|0
1725858300000|2024-09-09 05:05:00|785.49|783.49|786.13|784.13|786.56|784.56|785.48|783.48|0
1725858600000|2024-09-09 05:10:00|786.35|784.35|786.13|784.13|787.21|785.21|785.7|783.7|0
1725858900000|2024-09-09 05:15:00|786.34|784.34|786.23|784.23|786.78|784.78|785.58|783.58|0
1725859200000|2024-09-09 05:20:00|786.34|784.34|786.56|784.56|786.56|784.56|785.05|783.05|0
1725859500000|2024-09-09 05:25:00|786.34|784.34|785.04|783.04|786.99|784.99|785.04|783.04|0
1725859800000|2024-09-09 05:30:00|785.26|783.26|786.12|784.12|786.77|784.77|785.04|783.04|0
1725860100000|2024-09-09 05:35:00|786.55|784.55|786.12|784.12|786.77|784.77|784.82|782.82|0
1725860400000|2024-09-09 05:40:00|786.33|784.33|784.08|782.08|902.75|900.75|783.43|781.43|0
1725860700000|2024-09-09 05:45:00|784.29|782.29|784.72|782.72|784.72|782.72|783.22|781.22|0
1725861000000|2024-09-09 05:50:00|784.51|782.51|784.07|782.07|785.58|783.58|783.64|781.64|0
1725861300000|2024-09-09 05:55:00|783.86|781.86|784.72|782.72|785.8|783.8|783.43|781.43|0
1725861600000|2024-09-09 06:00:00|785.15|783.15|786.44|784.44|786.44|784.44|784.29|782.29|0
1725861900000|2024-09-09 06:05:00|786.22|784.22|786.44|784.44|788.81|786.81|785.14|783.14|0
1725862200000|2024-09-09 06:10:00|786.65|784.65|785.79|783.79|787.08|785.08|785.57|783.57|0
1725862500000|2024-09-09 06:15:00|786|784|786.86|784.86|787.3|785.3|785.79|783.79|0
1725862800000|2024-09-09 06:20:00|786.65|784.65|787.51|785.51|788.37|786.37|786.65|784.65|0
1725863100000|2024-09-09 06:25:00|787.72|785.72|786.54|784.54|789.02|787.02|785.46|783.46|0
1725863400000|2024-09-09 06:30:00|786.98|784.98|785.89|783.89|787.62|785.62|785.24|783.24|0
1725863700000|2024-09-09 06:35:00|785.67|783.67|785.67|783.67|785.89|783.89|784.38|782.38|0
1725864000000|2024-09-09 06:40:00|785.46|783.46|785.24|783.24|785.46|783.46|784.81|782.81|0
1725864300000|2024-09-09 06:45:00|785.02|783.02|785.24|783.24|785.67|783.67|783.51|781.51|0
1725864600000|2024-09-09 06:50:00|785.12|783.12|786.1|784.1|786.32|784.32|784.47|782.47|0
1725864900000|2024-09-09 06:55:00|786.32|784.32|786.75|784.75|786.75|784.75|785.34|783.34|0
1725865200000|2024-09-09 07:00:00|786.53|784.53|787.83|785.83|790.1|788.1|786.53|784.53|0
1725865500000|2024-09-09 07:05:00|788.26|786.26|789.23|787.23|789.99|787.99|787.61|785.61|0
1725865800000|2024-09-09 07:10:00|789.34|787.34|791.07|789.07|791.29|789.29|788.47|786.47|0
1725866100000|2024-09-09 07:15:00|791.29|789.29|789.77|787.77|792.16|790.16|789.55|787.55|0
1725866400000|2024-09-09 07:20:00|789.99|787.99|789.12|787.12|792.37|790.37|788.69|786.69|0
1725866700000|2024-09-09 07:25:00|789.77|787.77|790.63|788.63|790.85|788.85|789.66|787.66|0
1725867000000|2024-09-09 07:30:00|790.42|788.42|791.28|789.28|792.37|790.37|790.42|788.42|0
1725867300000|2024-09-09 07:35:00|791.06|789.06|793.23|791.23|793.23|791.23|791.06|789.06|0
1725867600000|2024-09-09 07:40:00|793.02|791.02|792.58|790.58|793.67|791.67|791.49|789.49|0
1725867900000|2024-09-09 07:45:00|792.15|790.15|794.31|792.31|794.96|792.96|792.14|790.14|0
1725868200000|2024-09-09 07:50:00|794.1|792.1|795.4|793.4|796.48|794.48|794.1|792.1|0
1725868500000|2024-09-09 07:55:00|795.18|793.18|796.48|794.48|796.48|794.48|794.53|792.53|0
1725868800000|2024-09-09 08:00:00|796.05|794.05|795.28|793.28|796.48|794.48|794.74|792.74|0
1725869100000|2024-09-09 08:05:00|795.39|793.39|793.87|791.87|795.83|793.83|793.54|791.54|0
1725869400000|2024-09-09 08:10:00|793.65|791.65|793.22|791.22|795.71|793.71|793.22|791.22|0
1725869700000|2024-09-09 08:15:00|793|791|792.35|790.35|793.65|791.65|792.13|790.13|0
1725870000000|2024-09-09 08:20:00|792.23|790.23|792.13|790.13|792.35|790.35|789.96|787.96|0
1725870300000|2024-09-09 08:25:00|791.91|789.91|792.13|790.13|793|791|790.18|788.18|0
1725870600000|2024-09-09 08:30:00|791.91|789.91|791.91|789.91|793.86|791.86|791.69|789.69|0
1725870900000|2024-09-09 08:35:00|792.12|790.12|791.04|789.04|792.99|790.99|791.04|789.04|0
1725871200000|2024-09-09 08:40:00|791.47|789.47|790.82|788.82|792.34|790.34|790.39|788.39|0
1725871500000|2024-09-09 08:45:00|790.6|788.6|794.07|792.07|794.94|792.94|790.6|788.6|0
1725871800000|2024-09-09 08:50:00|794.29|792.29|794.94|792.94|795.04|793.04|793.85|791.85|0
1725872100000|2024-09-09 08:55:00|795.15|793.15|794.5|792.5|795.15|793.15|793.63|791.63|0
1725872400000|2024-09-09 09:00:00|794.28|792.28|794.93|792.93|794.93|792.93|793.85|791.85|0
1725872700000|2024-09-09 09:05:00|795.15|793.15|797.54|795.54|797.76|795.76|793.41|791.41|0
1725873000000|2024-09-09 09:10:00|797.32|795.32|797.97|795.97|797.97|795.97|796.45|794.45|0
1725873300000|2024-09-09 09:15:00|798.19|796.19|797.97|795.97|799.71|797.71|796.45|794.45|0
1725873600000|2024-09-09 09:20:00|797.32|795.32|800.36|798.36|800.58|798.58|797.32|795.32|0
1725873900000|2024-09-09 09:25:00|800.14|798.14|799.49|797.49|800.58|798.58|799.27|797.27|0
1725874200000|2024-09-09 09:30:00|799.27|797.27|799|797|801.75|799.75|798.79|796.79|0
1725874500000|2024-09-09 09:35:00|798.79|796.79|797.48|795.48|799.44|797.44|797.04|795.04|0
1725874800000|2024-09-09 09:40:00|797.7|795.7|796.82|794.82|797.91|795.91|796.61|794.61|0
1725875100000|2024-09-09 09:45:00|796.61|794.61|798.56|796.56|798.56|796.56|796.61|794.61|0
1725875400000|2024-09-09 09:50:00|798.45|796.45|796.6|794.6|798.88|796.88|796.17|794.17|0
1725875700000|2024-09-09 09:55:00|796.82|794.82|799.65|797.65|799.65|797.65|796.82|794.82|0
1725876000000|2024-09-09 10:00:00|799.43|797.43|801.61|799.61|801.82|799.82|799.21|797.21|0
1725876300000|2024-09-09 10:05:00|802.04|800.04|802.69|800.69|802.69|800.69|800.73|798.73|0
1725876600000|2024-09-09 10:10:00|802.58|800.58|803.35|801.35|803.35|801.35|802.04|800.04|0
1725876900000|2024-09-09 10:15:00|803.57|801.57|801.16|799.16|803.78|801.78|800.95|798.95|0
1725877200000|2024-09-09 10:20:00|800.95|798.95|800.61|798.61|802.04|800.04|799.86|797.86|0
1725877500000|2024-09-09 10:25:00|800.73|798.73|801.6|799.6|802.03|800.03|799.64|797.64|0
1725877800000|2024-09-09 10:30:00|801.38|799.38|799.85|797.85|801.81|799.81|799.85|797.85|0
1725878100000|2024-09-09 10:35:00|799.63|797.63|798.98|796.98|800.5|798.5|798.98|796.98|0
1725878400000|2024-09-09 10:40:00|799.2|797.2|798.11|796.11|799.2|797.2|797.02|795.02|0
1725878700000|2024-09-09 10:45:00|797.89|795.89|798.1|796.1|799.19|797.19|797.45|795.45|0
1725879000000|2024-09-09 10:50:00|797.89|795.89|798.32|796.32|798.54|796.54|796.36|794.36|0
1725879300000|2024-09-09 10:55:00|798.1|796.1|798.32|796.32|798.54|796.54|796.58|794.58|0
1725879600000|2024-09-09 11:00:00|798.53|796.53|798.85|796.85|800.71|798.71|797.98|795.98|0
1725879900000|2024-09-09 11:05:00|798.97|796.97|799.29|797.29|800.06|798.06|797.66|795.66|0
1725880200000|2024-09-09 11:10:00|799.4|797.4|801.25|799.25|801.36|799.36|799.4|797.4|0
1725880500000|2024-09-09 11:15:00|801.36|799.36|800.7|798.7|801.8|799.8|800.49|798.49|0
1725880800000|2024-09-09 11:20:00|800.92|798.92|801.14|799.14|801.36|799.36|800.27|798.27|0
1725881100000|2024-09-09 11:25:00|800.92|798.92|803.54|801.54|804.41|802.41|800.7|798.7|0
1725881400000|2024-09-09 11:30:00|803.32|801.32|798.08|796.08|803.54|801.54|797.87|795.87|0
1725881700000|2024-09-09 11:35:00|797.87|795.87|797.97|795.97|798.52|796.52|796.78|794.78|0
1725882000000|2024-09-09 11:40:00|798.08|796.08|796.99|794.99|800.04|798.04|796.77|794.77|0
1725882300000|2024-09-09 11:45:00|797.21|795.21|796.77|794.77|798.08|796.08|795.47|793.47|0
1725882600000|2024-09-09 11:50:00|796.56|794.56|795.9|793.9|797.09|795.09|795.68|793.68|0
1725882900000|2024-09-09 11:55:00|796.12|794.12|796.99|794.99|797.86|795.86|795.68|793.68|0
1725883200000|2024-09-09 12:00:00|797.2|795.2|794.91|792.91|797.64|795.64|794.48|792.48|0
1725883500000|2024-09-09 12:05:00|794.81|792.81|794.37|792.37|795.24|793.24|794.16|792.16|0
1725883800000|2024-09-09 12:10:00|794.59|792.59|791.98|789.98|794.59|792.59|791.11|789.11|0
1725884100000|2024-09-09 12:15:00|792.08|790.08|793.5|791.5|794.8|792.8|792.08|790.08|0
1725884400000|2024-09-09 12:20:00|793.28|791.28|790.45|788.45|793.93|791.93|790.45|788.45|0
1725884700000|2024-09-09 12:25:00|790.24|788.24|789.8|787.8|791.97|789.97|789.8|787.8|0
1725885000000|2024-09-09 12:30:00|790.67|788.67|793.81|791.81|795.01|793.01|790.67|788.67|0
1725885300000|2024-09-09 12:35:00|793.71|791.71|794.36|792.36|796.1|794.1|793.27|791.27|0
1725885600000|2024-09-09 12:40:00|794.14|792.14|794.57|792.57|795.66|793.66|793.92|791.92|0
1725885900000|2024-09-09 12:45:00|794.79|792.79|793.7|791.7|795.23|793.23|792.83|790.83|0
1725886200000|2024-09-09 12:50:00|794.14|792.14|796.96|794.96|796.96|794.96|794.14|792.14|0
1725886500000|2024-09-09 12:55:00|797.18|795.18|798.46|796.46|799.33|797.33|796.96|794.96|0
1725886800000|2024-09-09 13:00:00|798.25|796.25|798.46|796.46|799.33|797.33|797.59|795.59|0
1725887100000|2024-09-09 13:05:00|798.03|796.03|797.37|795.37|799.11|797.11|796.94|794.94|0
1725887400000|2024-09-09 13:10:00|797.16|795.16|798.46|796.46|798.89|796.89|796.5|794.5|0
1725887700000|2024-09-09 13:15:00|798.24|796.24|799.11|797.11|800.08|798.08|796.82|794.82|0
1725888000000|2024-09-09 13:20:00|799.33|797.33|798.02|796.02|799.33|797.33|796.93|794.93|0
1725888300000|2024-09-09 13:25:00|798.24|796.24|803.67|801.67|804.87|802.87|798.02|796.02|0
1725888600000|2024-09-09 13:30:00|803.46|801.46|806.29|804.29|807.81|805.81|799.54|797.54|0
1725888900000|2024-09-09 13:35:00|806.94|804.94|807.16|805.16|808.47|806.47|804.98|802.98|0
1725889200000|2024-09-09 13:40:00|807.59|805.59|804.21|802.21|807.59|805.59|802.75|800.75|0
1725889500000|2024-09-09 13:45:00|804.64|802.64|803.92|801.92|805.45|803.45|801.09|799.09|0
1725889800000|2024-09-09 13:50:00|803.27|801.27|806.75|804.75|808.94|806.94|802.61|800.61|0
1725890100000|2024-09-09 13:55:00|807.19|805.19|808.26|806.26|810.23|808.23|806.73|804.73|0
1725890400000|2024-09-09 14:00:00|809.13|807.13|808.68|806.68|810.82|808.82|808.02|806.02|0
1725890700000|2024-09-09 14:05:00|808.46|806.46|811.08|809.08|811.52|809.52|807.37|805.37|0
1725891000000|2024-09-09 14:10:00|811.3|809.3|814.53|812.53|817.66|815.66|811.3|809.3|0
1725891300000|2024-09-09 14:15:00|814.74|812.74|809.26|807.26|816.06|814.06|808.39|806.39|0
1725891600000|2024-09-09 14:20:00|809.7|807.7|804.66|802.66|811.01|809.01|802.91|800.91|0
1725891900000|2024-09-09 14:25:00|804.88|802.88|803.17|801.17|806.53|804.53|803.17|801.17|0
1725892200000|2024-09-09 14:30:00|802.95|800.95|799.02|797.02|803.39|801.39|796.4|794.4|0
1725892500000|2024-09-09 14:35:00|798.14|796.14|797.95|795.95|801|799|796.21|794.21|0
1725892800000|2024-09-09 14:40:00|797.73|795.73|794.9|792.9|799.04|797.04|794.9|792.9|0
1725893100000|2024-09-09 14:45:00|794.46|792.46|798.16|796.16|798.38|796.38|794.24|792.24|0
1725893400000|2024-09-09 14:50:00|797.73|795.73|798.81|796.81|800.56|798.56|796.63|794.63|0
1725893700000|2024-09-09 14:55:00|798.59|796.59|791.63|789.63|800.77|798.77|791.41|789.41|0
1725894000000|2024-09-09 15:00:00|791.41|789.41|793.71|791.71|796.76|794.76|789.89|787.89|0
1725894300000|2024-09-09 15:05:00|793.93|791.93|794.8|792.8|797.41|795.41|792.41|790.41|0
1725894600000|2024-09-09 15:10:00|794.36|792.36|788.8|786.8|794.36|792.36|787.85|785.85|0
1725894900000|2024-09-09 15:15:00|789.01|787.01|788.36|786.36|789.23|787.23|786.63|784.63|0
1725895200000|2024-09-09 15:20:00|788.58|786.58|793.13|791.13|793.57|791.57|787.71|785.71|0
1725895500000|2024-09-09 15:25:00|793.35|791.35|799.66|797.66|800.09|798.09|792.05|790.05|0
1725895800000|2024-09-09 15:30:00|800.09|798.09|805.74|803.74|807.27|805.27|799.42|797.42|0
1725896100000|2024-09-09 15:35:00|805.96|803.96|808.79|806.79|808.79|806.79|804.87|802.87|0
1725896400000|2024-09-09 15:40:00|809.23|807.23|809.33|807.33|810.54|808.54|808.36|806.36|0
1725896700000|2024-09-09 15:45:00|809.45|807.45|812.97|810.97|813.19|811.19|808.66|806.66|0
1725897000000|2024-09-09 15:50:00|812.75|810.75|813.85|811.85|814.28|812.28|810.78|808.78|0
1725897300000|2024-09-09 15:55:00|813.95|811.95|814.61|812.61|814.72|812.72|813.41|811.41|0
1725897600000|2024-09-09 16:00:00|814.72|812.72|818.44|816.44|819.76|817.76|812.97|810.97|0
1725897900000|2024-09-09 16:05:00|818.22|816.22|817.56|815.56|819.1|817.1|814.93|812.93|0
1725898200000|2024-09-09 16:10:00|817.78|815.78|816.87|814.87|819.77|817.77|816.44|814.44|0
1725898500000|2024-09-09 16:15:00|817.31|815.31|820.38|818.38|820.38|818.38|816.44|814.44|0
1725898800000|2024-09-09 16:20:00|819.51|817.51|820.16|818.16|820.6|818.6|818.63|816.63|0
1725899100000|2024-09-09 16:25:00|820.38|818.38|822.58|820.58|823.68|821.68|819.5|817.5|0
1725899400000|2024-09-09 16:30:00|822.14|820.14|824.33|822.33|824.55|822.55|822.14|820.14|0
1725899700000|2024-09-09 16:35:00|824.11|822.11|823.23|821.23|826.46|824.46|821.47|819.47|0
1725900000000|2024-09-09 16:40:00|823.45|821.45|826.09|824.09|827.63|825.63|823.23|821.23|0
1725900300000|2024-09-09 16:45:00|826.31|824.31|826.31|824.31|828.07|826.07|825.87|823.87|0
1725900600000|2024-09-09 16:50:00|826.53|824.53|826.7|824.7|828.4|826.4|826.04|824.04|0
1725900900000|2024-09-09 16:55:00|826.48|824.48|827.14|825.14|828.47|826.47|826.26|824.26|0
1725901200000|2024-09-09 17:00:00|827.58|825.58|826.48|824.48|828.47|826.47|824.72|822.72|0
1725901500000|2024-09-09 17:05:00|826.26|824.26|828.24|826.24|828.68|826.68|826.26|824.26|0
1725901800000|2024-09-09 17:10:00|828.02|826.02|826.26|824.26|828.68|826.68|825.92|823.92|0
1725902100000|2024-09-09 17:15:00|826.04|824.04|826.7|824.7|828.02|826.02|824.71|822.71|0
1725902400000|2024-09-09 17:20:00|826.47|824.47|824.49|822.49|826.92|824.92|824.05|822.05|0
1725902700000|2024-09-09 17:25:00|825.15|823.15|825.59|823.59|826.47|824.47|824.71|822.71|0
1725903000000|2024-09-09 17:30:00|825.7|823.7|820.48|818.48|825.7|823.7|818.84|816.84|0
1725903300000|2024-09-09 17:35:00|820.7|818.7|824.21|822.21|825.1|823.1|819.38|817.38|0
1725903600000|2024-09-09 17:40:00|824.43|822.43|814.1|812.1|825.76|823.76|814.1|812.1|0
1725903900000|2024-09-09 17:45:00|814.32|812.32|819.37|817.37|820.25|818.25|813.23|811.23|0
1725904200000|2024-09-09 17:50:00|819.15|817.15|816.73|814.73|819.37|817.37|816.51|814.51|0
1725904500000|2024-09-09 17:55:00|816.29|814.29|811.91|809.91|817.17|815.17|810.59|808.59|0
1725904800000|2024-09-09 18:00:00|811.47|809.47|807.99|805.99|812.56|810.56|807.07|805.07|0
1725905100000|2024-09-09 18:05:00|807.77|805.77|807.99|805.99|808.87|806.87|806.02|804.02|0
1725905400000|2024-09-09 18:10:00|807.77|805.77|806.02|804.02|808.21|806.21|805.8|803.8|0
1725905700000|2024-09-09 18:15:00|805.8|803.8|809.08|807.08|809.3|807.3|805.14|803.14|0
1725906000000|2024-09-09 18:20:00|808.86|806.86|808.64|806.64|809.08|807.08|805.58|803.58|0
1725906300000|2024-09-09 18:25:00|808.75|806.75|804.92|802.92|810.83|808.83|804.7|802.7|0
1725906600000|2024-09-09 18:30:00|805.14|803.14|806.67|804.67|806.89|804.89|803.17|801.17|0
1725906900000|2024-09-09 18:35:00|806.89|804.89|799.89|797.89|807.32|805.32|798.8|796.8|0
1725907200000|2024-09-09 18:40:00|799.67|797.67|807.54|805.54|807.54|805.54|799.02|797.02|0
1725907500000|2024-09-09 18:45:00|807.76|805.76|807.76|805.76|808.63|806.63|806.66|804.66|0
1725907800000|2024-09-09 18:50:00|807.98|805.98|806.66|804.66|809.29|807.29|806|804|0
1725908100000|2024-09-09 18:55:00|806.44|804.44|806.22|804.22|807.53|805.53|805.13|803.13|0
1725908400000|2024-09-09 19:00:00|806.11|804.11|802.07|800.07|806.11|804.11|802.07|800.07|0
1725908700000|2024-09-09 19:05:00|801.63|799.63|806.87|804.87|807.31|805.31|801.63|799.63|0
1725909000000|2024-09-09 19:10:00|806.65|804.65|804.03|802.03|806.65|804.65|803.26|801.26|0
1725909300000|2024-09-09 19:15:00|804.25|802.25|804.25|802.25|807.09|805.09|804.03|802.03|0
1725909600000|2024-09-09 19:20:00|804.46|802.46|803.98|801.98|804.46|802.46|800.97|798.97|0
1725909900000|2024-09-09 19:25:00|803.55|801.55|810.76|808.76|810.76|808.76|803.33|801.33|0
1725910200000|2024-09-09 19:30:00|810.54|808.54|811.51|809.51|814.05|812.05|809.45|807.45|0
1725910500000|2024-09-09 19:35:00|811.72|809.72|811.61|809.61|814.46|812.46|810.08|808.08|0
1725910800000|2024-09-09 19:40:00|812.05|810.05|813.58|811.58|815.77|813.77|812.05|810.05|0
1725911100000|2024-09-09 19:45:00|813.36|811.36|811.61|809.61|813.8|811.8|809.42|807.42|0
1725911400000|2024-09-09 19:50:00|810.73|808.73|810.85|808.85|814.02|812.02|805.7|803.7|0
1725911700000|2024-09-09 19:55:00|811.07|809.07|817.47|815.47|817.47|815.47|811.07|809.07|0
1725912000000|2024-09-09 20:00:00|816.15|814.15|817.25|815.25|819.89|817.89|816.15|814.15|0
1725912300000|2024-09-09 20:05:00|817.47|815.47|818.34|816.34|819.88|817.88|817.47|815.47|0
1725912600000|2024-09-09 20:10:00|818.12|816.12|819.66|817.66|820.32|818.32|818.12|816.12|0
1725912900000|2024-09-09 20:15:00|820.08|817.68|824.48|822.08|824.7|822.3|820.08|817.68|0
1725913200000|2024-09-09 20:20:00|824.7|822.3|824.7|822.3|825.14|822.74|824.26|821.86|0
1725913500000|2024-09-09 20:25:00|824.92|822.52|826.02|823.62|826.24|823.84|824.92|822.52|0
1725913800000|2024-09-09 20:30:00|825.8|823.4|826.46|824.06|826.46|824.06|825.58|823.18|0
1725914100000|2024-09-09 20:35:00|826.24|823.84|825.79|823.39|826.68|824.28|825.13|822.73|0
1725914400000|2024-09-09 20:40:00|825.68|823.28|825.57|823.17|826.01|823.61|825.13|822.73|0
1725914700000|2024-09-09 20:45:00|825.35|822.95|823.59|821.19|825.35|822.95|823.59|821.19|0
1725915000000|2024-09-09 20:50:00|824.31|821.91|823.18|820.78|824.31|821.91|822.85|820.45|0
1725915300000|2024-09-09 20:55:00|823.51|821.11|824.28|821.88|824.28|821.88|822.85|820.45|0
1725915600000|2024-09-09 21:00:00|823.85|821.45|823.68|821.28|823.89|821.49|823.68|821.28|0
1725915900000|2024-09-09 21:05:00|823.89|821.49|823.81|821.41|823.96|821.56|823.51|821.11|0
1725916200000|2024-09-09 21:10:00|823.99|821.59|824.13|821.73|824.13|821.73|823.74|821.34|0
1725916500000|2024-09-09 21:15:00|824.16|821.76|824.16|821.76|824.52|822.12|824.13|821.73|0
1725916800000|2024-09-09 21:20:00|824.13|821.73|824.55|822.15|824.55|822.15|823.84|821.44|0
1725917100000|2024-09-09 21:25:00|824.58|822.18|824.27|821.87|824.58|822.18|824.13|821.73|0
1725917400000|2024-09-09 21:30:00|824.26|821.86|824.4|822|824.4|822|824.26|821.86|0
1725917700000|2024-09-09 21:35:00|824.44|822.04|824.83|822.43|825.17|822.77|824.37|821.97|0
1725918000000|2024-09-09 21:40:00|824.79|822.39|824.75|822.35|824.86|822.46|824.75|822.35|0
1725918300000|2024-09-09 21:45:00|824.68|822.28|824.82|822.42|824.86|822.46|824.68|822.28|0
1725918600000|2024-09-09 21:50:00|824.75|822.35|824.85|822.45|825.13|822.73|824.75|822.35|0
1725918900000|2024-09-09 21:55:00|824.88|822.48|824.47|822.07|825.06|822.66|824.47|822.07|0
1725919200000|2024-09-09 22:00:00|825.36|822.96|827.01|824.61|827.23|824.83|824.91|822.51|0
1725919500000|2024-09-09 22:05:00|826.79|824.39|824.91|822.51|826.79|824.39|824.81|822.41|0
1725919800000|2024-09-09 22:10:00|825.03|822.63|823.37|820.97|825.25|822.85|821.94|819.54|0
1725920100000|2024-09-09 22:15:00|823.26|820.86|822.16|819.76|823.92|821.52|821.72|819.32|0
1725920400000|2024-09-09 22:20:00|822.26|819.86|823.26|820.86|824.02|821.62|822.26|819.86|0
1725920700000|2024-09-09 22:25:00|823.04|820.64|823.92|821.52|824.14|821.74|822.82|820.42|0
1725921000000|2024-09-09 22:30:00|823.7|821.3|823.69|821.29|824.14|821.74|822.6|820.2|0
1725921300000|2024-09-09 22:35:00|823.47|821.07|823.69|821.29|823.69|821.29|822.92|820.52|0
1725921600000|2024-09-09 22:40:00|823.36|820.96|821.93|819.53|823.58|821.18|821.93|819.53|0
1725921900000|2024-09-09 22:45:00|821.71|819.31|821.05|818.65|821.93|819.53|820.72|818.32|0
1725922200000|2024-09-09 22:50:00|821.27|818.87|821.93|819.53|821.93|819.53|820.83|818.43|0
1725922500000|2024-09-09 22:55:00|821.71|819.31|820.82|818.42|821.71|819.31|820.82|818.42|0
1725922800000|2024-09-09 23:00:00|821.26|818.86|820.82|818.42|822.36|819.96|820.82|818.42|0
1725923100000|2024-09-09 23:05:00|821.04|818.64|821.37|818.97|821.7|819.3|821.04|818.64|0
1725923400000|2024-09-09 23:10:00|821.48|819.08|822.58|820.18|822.58|820.18|821.26|818.86|0
1725923700000|2024-09-09 23:15:00|822.36|819.96|823.9|821.5|824.34|821.94|822.14|819.74|0
1725924000000|2024-09-09 23:20:00|824.12|821.72|825.44|823.04|825.44|823.04|824.12|821.72|0
1725924300000|2024-09-09 23:25:00|825.22|822.82|825|822.6|825.22|822.82|824.34|821.94|0
1725924600000|2024-09-09 23:30:00|824.88|822.48|824.55|822.15|825.1|822.7|823.89|821.49|0
1725924900000|2024-09-09 23:35:00|824.77|822.37|823.67|821.27|825.65|823.25|823.67|821.27|0
1725925200000|2024-09-09 23:40:00|823.89|821.49|825.1|822.7|825.21|822.81|823.67|821.27|0
1725925500000|2024-09-09 23:45:00|825.21|822.81|824.99|822.59|825.43|823.03|824.77|822.37|0
1725925800000|2024-09-09 23:50:00|824.77|822.37|822.78|820.38|824.77|822.37|822.67|820.27|0
1725926100000|2024-09-09 23:55:00|822.56|820.16|823.44|821.04|823.88|821.48|822.56|820.16|0
1725926400000|2024-09-10 00:00:00|823.66|821.26|821.68|819.28|823.88|821.48|820.14|817.74|0
1725926700000|2024-09-10 00:05:00|821.79|819.39|819.26|816.86|822.56|820.16|818.82|816.42|0
1725927000000|2024-09-10 00:10:00|819.14|816.74|813.1|810.7|819.26|816.86|812.89|810.49|0
1725927300000|2024-09-10 00:15:00|813.12|811.12|813.34|811.34|813.78|811.78|812.25|810.25|0
1725927600000|2024-09-10 00:20:00|813.23|811.23|814.27|812.27|815.25|813.25|812.9|810.9|0
1725927900000|2024-09-10 00:25:00|814.05|812.05|813.57|811.57|815.33|813.33|812.76|810.76|0
1725928200000|2024-09-10 00:30:00|813.79|811.79|814.45|812.45|815.55|813.55|812.91|810.91|0
1725928500000|2024-09-10 00:35:00|814.33|812.33|816.86|814.86|817.08|815.08|813.24|811.24|0
1725928800000|2024-09-10 00:40:00|816.64|814.64|819.93|817.93|819.93|817.93|816.64|814.64|0
1725929100000|2024-09-10 00:45:00|820.15|818.15|818.17|816.17|820.15|818.15|818.17|816.17|0
1725929400000|2024-09-10 00:50:00|818.28|816.28|818.83|816.83|819.27|817.27|818.28|816.28|0
1725929700000|2024-09-10 00:55:00|818.61|816.61|819.05|817.05|819.82|817.82|818.39|816.39|0
1725930000000|2024-09-10 01:00:00|819.27|817.27|819.05|817.05|819.93|817.93|818.17|816.17|0
1725930300000|2024-09-10 01:05:00|819.27|817.27|819.7|817.7|819.92|817.92|818.61|816.61|0
1725930600000|2024-09-10 01:10:00|819.92|817.92|819.04|817.04|820.58|818.58|819.04|817.04|0
1725930900000|2024-09-10 01:15:00|818.82|816.82|818.49|816.49|819.26|817.26|818.16|816.16|0
1725931200000|2024-09-10 01:20:00|818.6|816.6|819.26|817.26|819.48|817.48|818.16|816.16|0
1725931500000|2024-09-10 01:25:00|819.04|817.04|818.6|816.6|819.7|817.7|818.6|816.6|0
1725931800000|2024-09-10 01:30:00|818.38|816.38|818.16|816.16|818.6|816.6|815.3|813.3|0
1725932100000|2024-09-10 01:35:00|818.38|816.38|820.35|818.35|820.57|818.57|817.72|815.72|0
1725932400000|2024-09-10 01:40:00|819.91|817.91|818.15|816.15|820.13|818.13|816.4|814.4|0
1725932700000|2024-09-10 01:45:00|817.93|815.93|817.05|815.05|819.25|817.25|817.05|815.05|0
1725933000000|2024-09-10 01:50:00|816.83|814.83|818.37|816.37|818.81|816.81|816.61|814.61|0
1725933300000|2024-09-10 01:55:00|818.15|816.15|820.13|818.13|820.35|818.35|817.93|815.93|0
1725933600000|2024-09-10 02:00:00|819.91|817.91|814.63|812.63|819.91|817.91|814.41|812.41|0
1725933900000|2024-09-10 02:05:00|814.41|812.41|815.29|813.29|815.29|813.29|814.19|812.19|0
1725934200000|2024-09-10 02:10:00|815.51|813.51|814.63|812.63|815.51|813.51|814.19|812.19|0
1725934500000|2024-09-10 02:15:00|814.41|812.41|815.07|813.07|815.29|813.29|814.19|812.19|0
1725934800000|2024-09-10 02:20:00|814.95|812.95|814.19|812.19|815.29|813.29|814.19|812.19|0
1725935100000|2024-09-10 02:25:00|814.41|812.41|815.06|813.06|815.39|813.39|813.75|811.75|0
1725935400000|2024-09-10 02:30:00|815.28|813.28|816.6|814.6|816.82|814.82|814.84|812.84|0
1725935700000|2024-09-10 02:35:00|816.82|814.82|817.25|815.25|817.48|815.48|816.6|814.6|0
1725936000000|2024-09-10 02:40:00|817.03|815.03|817.25|815.25|817.69|815.69|816.81|814.81|0
1725936300000|2024-09-10 02:45:00|817.36|815.36|817.69|815.69|818.24|816.24|817.03|815.03|0
1725936600000|2024-09-10 02:50:00|817.58|815.58|816.37|814.37|817.58|815.58|816.37|814.37|0
1725936900000|2024-09-10 02:55:00|816.26|814.26|817.25|815.25|817.69|815.69|816.26|814.26|0
1725937200000|2024-09-10 03:00:00|817.69|815.69|816.81|814.81|817.69|815.69|816.81|814.81|0
1725937500000|2024-09-10 03:05:00|816.59|814.59|815.49|813.49|816.81|814.81|814.83|812.83|0
1725937800000|2024-09-10 03:10:00|815.27|813.27|815.92|813.92|816.36|814.36|814.83|812.83|0
1725938100000|2024-09-10 03:15:00|816.14|814.14|815.48|813.48|816.36|814.36|814.82|812.82|0
1725938400000|2024-09-10 03:20:00|815.7|813.7|814.38|812.38|815.81|813.81|813.73|811.73|0
1725938700000|2024-09-10 03:25:00|814.16|812.16|814.82|812.82|815.04|813.04|814.05|812.05|0
1725939000000|2024-09-10 03:30:00|815.04|813.04|814.82|812.82|815.7|813.7|814.6|812.6|0
1725939300000|2024-09-10 03:35:00|815.04|813.04|813.72|811.72|815.04|813.04|812.95|810.95|0
1725939600000|2024-09-10 03:40:00|813.5|811.5|813.06|811.06|813.5|811.5|812.84|810.84|0
1725939900000|2024-09-10 03:45:00|813.28|811.28|814.15|812.15|814.81|812.81|813.06|811.06|0
1725940200000|2024-09-10 03:50:00|814.26|812.26|814.92|812.92|815.58|813.58|814.26|812.26|0
1725940500000|2024-09-10 03:55:00|815.03|813.03|815.03|813.03|815.25|813.25|814.37|812.37|0
1725940800000|2024-09-10 04:00:00|814.91|812.91|816.78|814.78|816.78|814.78|814.59|812.59|0
1725941100000|2024-09-10 04:05:00|816.56|814.56|815.9|813.9|816.56|814.56|815.46|813.46|0
1725941400000|2024-09-10 04:10:00|815.68|813.68|815.02|813.02|815.68|813.68|814.58|812.58|0
1725941700000|2024-09-10 04:15:00|814.91|812.91|814.8|812.8|815.24|813.24|814.36|812.36|0
1725942000000|2024-09-10 04:20:00|814.69|812.69|814.9|812.9|815.46|813.46|814.58|812.58|0
1725942300000|2024-09-10 04:25:00|815.02|813.02|813.48|811.48|815.02|813.02|813.26|811.26|0
1725942600000|2024-09-10 04:30:00|813.26|811.26|812.6|810.6|813.48|811.48|811.29|809.29|0
1725942900000|2024-09-10 04:35:00|812.38|810.38|809.75|807.75|812.38|810.38|808.22|806.22|0
1725943200000|2024-09-10 04:40:00|809.31|807.31|810.19|808.19|810.41|808.41|808.65|806.65|0
1725943500000|2024-09-10 04:45:00|810.29|808.29|810.4|808.4|810.62|808.62|809.97|807.97|0
1725943800000|2024-09-10 04:50:00|810.51|808.51|809.74|807.74|811.5|809.5|809.74|807.74|0
1725944100000|2024-09-10 04:55:00|809.96|807.96|809.09|807.09|809.96|807.96|808.43|806.43|0
1725944400000|2024-09-10 05:00:00|809.3|807.3|810.18|808.18|810.4|808.4|808.86|806.86|0
1725944700000|2024-09-10 05:05:00|810.62|808.62|811.49|809.49|812.59|810.59|810.62|808.62|0
1725945000000|2024-09-10 05:10:00|811.6|809.6|811.27|809.27|812.81|810.81|810.83|808.83|0
1725945300000|2024-09-10 05:15:00|811.38|809.38|812.37|810.37|813.24|811.24|811.27|809.27|0
1725945600000|2024-09-10 05:20:00|812.36|810.36|811.37|809.37|812.36|810.36|811.05|809.05|0
1725945900000|2024-09-10 05:25:00|811.27|809.27|811.92|809.92|812.47|810.47|811.05|809.05|0
1725946200000|2024-09-10 05:30:00|812.14|810.14|809.51|807.51|812.36|810.36|809.07|807.07|0
1725946500000|2024-09-10 05:35:00|809.73|807.73|809.07|807.07|810.39|808.39|807.98|805.98|0
1725946800000|2024-09-10 05:40:00|809.29|807.29|810.82|808.82|811.48|809.48|808.85|806.85|0
1725947100000|2024-09-10 05:45:00|810.93|808.93|809.72|807.72|811.04|809.04|807.97|805.97|0
1725947400000|2024-09-10 05:50:00|809.94|807.94|809.94|807.94|811.14|809.14|809.5|807.5|0
1725947700000|2024-09-10 05:55:00|810.05|808.05|810.38|808.38|810.82|808.82|809.5|807.5|0
1725948000000|2024-09-10 06:00:00|809.94|807.94|808.18|806.18|809.94|807.94|807.97|805.97|0
1725948300000|2024-09-10 06:05:00|807.75|805.75|807.52|805.52|807.75|805.75|805.99|803.99|0
1725948600000|2024-09-10 06:10:00|807.41|805.41|808.62|806.62|808.84|806.84|807.31|805.31|0
1725948900000|2024-09-10 06:15:00|808.4|806.4|809.05|807.05|810.59|808.59|808.4|806.4|0
1725949200000|2024-09-10 06:20:00|809.16|807.16|808.83|806.83|809.71|807.71|808.18|806.18|0
1725949500000|2024-09-10 06:25:00|808.94|806.94|810.91|808.91|810.91|808.91|808.83|806.83|0
1725949800000|2024-09-10 06:30:00|810.8|808.8|810.8|808.8|811.68|809.68|810.36|808.36|0
1725950100000|2024-09-10 06:35:00|810.58|808.58|811.24|809.24|811.68|809.68|810.36|808.36|0
1725950400000|2024-09-10 06:40:00|811.02|809.02|811.46|809.46|812.33|810.33|810.8|808.8|0
1725950700000|2024-09-10 06:45:00|811.67|809.67|810.8|808.8|811.78|809.78|810.46|808.46|0
1725951000000|2024-09-10 06:50:00|811.01|809.01|810.68|808.68|811.45|809.45|810.36|808.36|0
1725951300000|2024-09-10 06:55:00|810.57|808.57|811.01|809.01|811.55|809.55|810.14|808.14|0
1725951600000|2024-09-10 07:00:00|811.12|809.12|807.72|805.72|811.23|809.23|807.28|805.28|0
1725951900000|2024-09-10 07:05:00|807.61|805.61|812.32|810.32|813.2|811.2|807.61|805.61|0
1725952200000|2024-09-10 07:10:00|812.54|810.54|813.86|811.86|814.52|812.52|811.66|809.66|0
1725952500000|2024-09-10 07:15:00|813.64|811.64|816.49|814.49|816.93|814.93|812.98|810.98|0
1725952800000|2024-09-10 07:20:00|816.27|814.27|817.15|815.15|819.12|817.12|816.05|814.05|0
1725953100000|2024-09-10 07:25:00|817.59|815.59|816.05|814.05|818.02|816.02|815.61|813.61|0
1725953400000|2024-09-10 07:30:00|815.83|813.83|817.36|815.36|818.46|816.46|815.83|813.83|0
1725953700000|2024-09-10 07:35:00|816.92|814.92|820.22|818.22|820.22|818.22|816.04|814.04|0
1725954000000|2024-09-10 07:40:00|820.44|818.44|820.22|818.22|821.32|819.32|819.56|817.56|0
1725954300000|2024-09-10 07:45:00|820.44|818.44|819.11|817.11|821.42|819.42|819.11|817.11|0
1725954600000|2024-09-10 07:50:00|819.33|817.33|821.09|819.09|821.31|819.31|818.89|816.89|0
1725954900000|2024-09-10 07:55:00|820.87|818.87|822.19|820.19|822.41|820.41|820.65|818.65|0
1725955200000|2024-09-10 08:00:00|822.41|820.41|821.97|819.97|824.17|822.17|821.75|819.75|0
1725955500000|2024-09-10 08:05:00|821.75|819.75|821.75|819.75|822.29|820.29|820.43|818.43|0
1725955800000|2024-09-10 08:10:00|821.97|819.97|820.2|818.2|822.19|820.19|819.98|817.98|0
1725956100000|2024-09-10 08:15:00|819.98|817.98|820.86|818.86|823.06|821.06|819.54|817.54|0
1725956400000|2024-09-10 08:20:00|820.2|818.2|818.66|816.66|820.64|818.64|818.22|816.22|0
1725956700000|2024-09-10 08:25:00|818.22|816.22|819.1|817.1|820.42|818.42|818|816|0
1725957000000|2024-09-10 08:30:00|819.32|817.32|814.92|812.92|819.98|817.98|814.92|812.92|0
1725957300000|2024-09-10 08:35:00|814.7|812.7|815.36|813.36|815.8|813.8|813.83|811.83|0
1725957600000|2024-09-10 08:40:00|815.58|813.58|815.8|813.8|816.24|814.24|814.7|812.7|0
1725957900000|2024-09-10 08:45:00|816.02|814.02|816.02|814.02|816.46|814.46|814.7|812.7|0
1725958200000|2024-09-10 08:50:00|816.12|814.12|813.38|811.38|816.12|814.12|813.38|811.38|0
1725958500000|2024-09-10 08:55:00|813.16|811.16|813.6|811.6|814.26|812.26|812.94|810.94|0
1725958800000|2024-09-10 09:00:00|813.7|811.7|808.99|806.99|813.7|811.7|808.77|806.77|0
1725959100000|2024-09-10 09:05:00|808.77|806.77|804.39|802.39|809.43|807.43|804.39|802.39|0
1725959400000|2024-09-10 09:10:00|803.52|801.52|803.95|801.95|805.05|803.05|802.86|800.86|0
1725959700000|2024-09-10 09:15:00|803.08|801.08|805.85|803.85|806.29|804.29|801.92|799.92|0
1725960000000|2024-09-10 09:20:00|806.07|804.07|806.73|804.73|807.38|805.38|804.43|802.43|0
1725960300000|2024-09-10 09:25:00|806.95|804.95|808.04|806.04|809.13|807.13|805.63|803.63|0
1725960600000|2024-09-10 09:30:00|808.48|806.48|807.16|805.16|809.13|807.13|806.07|804.07|0
1725960900000|2024-09-10 09:35:00|806.72|804.72|811.32|809.32|811.32|809.32|806.72|804.72|0
1725961200000|2024-09-10 09:40:00|811.42|809.42|813.29|811.29|814.61|812.61|810.88|808.88|0
1725961500000|2024-09-10 09:45:00|813.07|811.07|814.38|812.38|815.48|813.48|813.07|811.07|0
1725961800000|2024-09-10 09:50:00|814.6|812.6|814.6|812.6|815.7|813.7|814.16|812.16|0
1725962100000|2024-09-10 09:55:00|814.16|812.16|813.06|811.06|814.6|812.6|812.41|810.41|0
1725962400000|2024-09-10 10:00:00|813.28|811.28|815.47|813.47|816.79|814.79|813.28|811.28|0
1725962700000|2024-09-10 10:05:00|815.69|813.69|814.38|812.38|815.91|813.91|814.16|812.16|0
1725963000000|2024-09-10 10:10:00|814.6|812.6|810.87|808.87|814.81|812.81|810.87|808.87|0
1725963300000|2024-09-10 10:15:00|810.65|808.65|809.33|807.33|810.65|808.65|807.8|805.8|0
1725963600000|2024-09-10 10:20:00|809.11|807.11|811.3|809.3|812.18|810.18|808.24|806.24|0
1725963900000|2024-09-10 10:25:00|811.08|809.08|815.25|813.25|815.47|813.47|811.08|809.08|0
1725964200000|2024-09-10 10:30:00|815.47|813.47|820.07|818.07|820.07|818.07|814.59|812.59|0
1725964500000|2024-09-10 10:35:00|819.85|817.85|817.88|815.88|819.85|817.85|817.44|815.44|0
1725964800000|2024-09-10 10:40:00|817.44|815.44|817|815|817.44|815.44|816.34|814.34|0
1725965100000|2024-09-10 10:45:00|817.43|815.43|816.12|814.12|817.65|815.65|815.9|813.9|0
1725965400000|2024-09-10 10:50:00|816.22|814.22|813.48|811.48|816.22|814.22|813.04|811.04|0
1725965700000|2024-09-10 10:55:00|813.26|811.26|813.26|811.26|814.14|812.14|811.95|809.95|0
1725966000000|2024-09-10 11:00:00|813.48|811.48|817.21|815.21|817.87|815.87|813.48|811.48|0
1725966300000|2024-09-10 11:05:00|817.43|815.43|817.64|815.64|819.18|817.18|816.33|814.33|0
1725966600000|2024-09-10 11:10:00|817.86|815.86|815.67|813.67|818.96|816.96|815.67|813.67|0
1725966900000|2024-09-10 11:15:00|815.45|813.45|815.67|813.67|817.86|815.86|815.23|813.23|0
1725967200000|2024-09-10 11:20:00|815.45|813.45|816.98|814.98|818.08|816.08|815.23|813.23|0
1725967500000|2024-09-10 11:25:00|817.2|815.2|819.61|817.61|819.61|817.61|816.1|814.1|0
1725967800000|2024-09-10 11:30:00|819.17|817.17|817.3|815.3|819.17|817.17|816.98|814.98|0
1725968100000|2024-09-10 11:35:00|817.2|815.2|815|813|818.29|816.29|813.57|811.57|0
1725968400000|2024-09-10 11:40:00|814.56|812.56|816.97|814.97|818.07|816.07|814.45|812.45|0
1725968700000|2024-09-10 11:45:00|817.63|815.63|821.15|819.15|821.15|819.15|817.63|815.63|0
1725969000000|2024-09-10 11:50:00|821.37|819.37|821.47|819.47|821.8|819.8|820.92|818.92|0
1725969300000|2024-09-10 11:55:00|821.14|819.14|820.7|818.7|822.13|820.13|820.48|818.48|0
1725969600000|2024-09-10 12:00:00|820.48|818.48|821.36|819.36|821.58|819.58|819.93|817.93|0
1725969900000|2024-09-10 12:05:00|821.14|819.14|823.88|821.88|824|822|820.48|818.48|0
1725970200000|2024-09-10 12:10:00|823.78|821.78|826.86|824.86|827.3|825.3|823.78|821.78|0
1725970500000|2024-09-10 12:15:00|826.96|824.96|828.84|826.84|829.06|827.06|826.86|824.86|0
1725970800000|2024-09-10 12:20:00|829.06|827.06|829.18|827.18|830.73|828.73|828.18|826.18|0
1725971100000|2024-09-10 12:25:00|829.3|827.3|829.74|827.74|829.96|827.96|829.08|827.08|0
1725971400000|2024-09-10 12:30:00|829.96|827.96|828.63|826.63|830.06|828.06|828.3|826.3|0
1725971700000|2024-09-10 12:35:00|828.86|826.86|829.69|827.69|829.69|827.69|828.37|826.37|0
1725972000000|2024-09-10 12:40:00|829.47|827.47|832.34|830.34|833.22|831.22|829.47|827.47|0
1725972300000|2024-09-10 12:45:00|832.56|830.56|831.23|829.23|833.22|831.22|831.23|829.23|0
1725972600000|2024-09-10 12:50:00|831.45|829.45|832.33|830.33|832.55|830.55|831.01|829.01|0
1725972900000|2024-09-10 12:55:00|832.22|830.22|832.15|830.15|832.6|830.6|831.45|829.45|0
1725973200000|2024-09-10 13:00:00|832.37|830.37|832.59|830.59|832.59|830.59|831.27|829.27|0
1725973500000|2024-09-10 13:05:00|832.81|830.81|832.15|830.15|833.03|831.03|831.49|829.49|0
1725973800000|2024-09-10 13:10:00|832.03|830.03|831.71|829.71|832.59|830.59|831.27|829.27|0
1725974100000|2024-09-10 13:15:00|831.59|829.59|833.47|831.47|833.47|831.47|831.04|829.04|0
1725974400000|2024-09-10 13:20:00|833.03|831.03|834.79|832.79|835.24|833.24|833.03|831.03|0
1725974700000|2024-09-10 13:25:00|834.57|832.57|833.47|831.47|835.24|833.24|833.25|831.25|0
1725975000000|2024-09-10 13:30:00|834.35|832.35|831.92|829.92|836.34|834.34|831.04|829.04|0
1725975300000|2024-09-10 13:35:00|832.14|830.14|829.71|827.71|833.24|831.24|829.27|827.27|0
1725975600000|2024-09-10 13:40:00|829.93|827.93|834.57|832.57|834.57|832.57|829.27|827.27|0
1725975900000|2024-09-10 13:45:00|835.01|833.01|830.59|828.59|835.67|833.67|830.37|828.37|0
1725976200000|2024-09-10 13:50:00|829.49|827.49|832.57|830.57|833.24|831.24|827.72|825.72|0
1725976500000|2024-09-10 13:55:00|832.8|830.8|829.92|827.92|835.45|833.45|828.6|826.6|0
1725976800000|2024-09-10 14:00:00|829.7|827.7|828.38|826.38|830.81|828.81|827.06|825.06|0
1725977100000|2024-09-10 14:05:00|829.04|827.04|829.26|827.26|831.47|829.47|821.33|819.33|0
1725977400000|2024-09-10 14:10:00|828.82|826.82|812.79|810.79|828.82|826.82|809.15|807.15|0
1725977700000|2024-09-10 14:15:00|813.01|811.01|815.64|813.64|817.39|815.39|809.72|807.72|0
1725978000000|2024-09-10 14:20:00|816.07|814.07|812.31|810.31|817.39|815.39|810.59|808.59|0
1725978300000|2024-09-10 14:25:00|813.07|811.07|823.72|821.72|824.82|822.82|813.07|811.07|0
1725978600000|2024-09-10 14:30:00|823.28|821.28|816.9|814.9|824.59|822.59|816.68|814.68|0
1725978900000|2024-09-10 14:35:00|817.66|815.66|821.51|819.51|823.27|821.27|817.12|815.12|0
1725979200000|2024-09-10 14:40:00|822.05|820.05|816.24|814.24|823.93|821.93|816.02|814.02|0
1725979500000|2024-09-10 14:45:00|816.02|814.02|819.58|817.58|820.45|818.45|814.26|812.26|0
1725979800000|2024-09-10 14:50:00|819.36|817.36|815.62|813.62|819.46|817.46|811.02|809.02|0
1725980100000|2024-09-10 14:55:00|815.18|813.18|818.03|816.03|818.25|816.25|813.65|811.65|0
1725980400000|2024-09-10 15:00:00|817.6|815.6|817.81|815.81|819.13|817.13|816.06|814.06|0
1725980700000|2024-09-10 15:05:00|817.37|815.37|821.65|819.65|821.77|819.77|815.18|813.18|0
1725981000000|2024-09-10 15:10:00|821.99|819.99|822.2|820.2|824.84|822.84|820.23|818.23|0
1725981300000|2024-09-10 15:15:00|822.42|820.42|825.01|823.01|826.11|824.11|822.2|820.2|0
1725981600000|2024-09-10 15:20:00|825.23|823.23|825.33|823.33|825.45|823.45|822.37|820.37|0
1725981900000|2024-09-10 15:25:00|825.45|823.45|826.85|824.85|828.83|826.83|825.45|823.45|0
1725982200000|2024-09-10 15:30:00|826.63|824.63|823.99|821.99|828.83|826.83|823.55|821.55|0
1725982500000|2024-09-10 15:35:00|824.21|822.21|817.84|815.84|825.09|823.09|817.62|815.62|0
1725982800000|2024-09-10 15:40:00|818.16|816.16|818.16|816.16|821.57|819.57|817.4|815.4|0
1725983100000|2024-09-10 15:45:00|818.06|816.06|813.19|811.19|818.49|816.49|812.75|810.75|0
1725983400000|2024-09-10 15:50:00|812.97|810.97|805.9|803.9|812.97|810.97|804.58|802.58|0
1725983700000|2024-09-10 15:55:00|805.68|803.68|797.71|795.71|806.88|804.88|797.6|795.6|0
1725984000000|2024-09-10 16:00:00|797.6|795.6|794.78|792.78|800.01|798.01|791.96|789.96|0
1725984300000|2024-09-10 16:05:00|794.57|792.57|796.65|794.65|799.26|797.26|794.57|792.57|0
1725984600000|2024-09-10 16:10:00|796.87|794.87|793.54|791.54|799.48|797.48|793.54|791.54|0
1725984900000|2024-09-10 16:15:00|793.76|791.76|798.97|796.97|799.19|797.19|793.11|791.11|0
1725985200000|2024-09-10 16:20:00|799.41|797.41|800.65|798.65|801.3|799.3|797.17|795.17|0
1725985500000|2024-09-10 16:25:00|800.87|798.87|799.12|797.12|802.18|800.18|798.04|796.04|0
1725985800000|2024-09-10 16:30:00|798.69|796.69|801.95|799.95|801.95|799.95|797.82|795.82|0
1725986100000|2024-09-10 16:35:00|801.74|799.74|802.63|800.63|803.94|801.94|800.02|798.02|0
1725986400000|2024-09-10 16:40:00|802.42|800.42|804.04|802.04|805.79|803.79|801.42|799.42|0
1725986700000|2024-09-10 16:45:00|804.26|802.26|805.57|803.57|805.57|803.57|801.64|799.64|0
1725987000000|2024-09-10 16:50:00|805.13|803.13|811.47|809.47|811.69|809.69|804.58|802.58|0
1725987300000|2024-09-10 16:55:00|811.25|809.25|806.22|804.22|811.69|809.69|806.22|804.22|0
1725987600000|2024-09-10 17:00:00|806|804|809.86|807.86|810.08|808.08|805.23|803.23|0
1725987900000|2024-09-10 17:05:00|810.08|808.08|812.05|810.05|812.81|810.81|809.64|807.64|0
1725988200000|2024-09-10 17:10:00|812.7|810.7|819.84|817.84|820.06|818.06|812.27|810.27|0
1725988500000|2024-09-10 17:15:00|820.06|818.06|819.84|817.84|822.03|820.03|819.18|817.18|0
1725988800000|2024-09-10 17:20:00|820.06|818.06|821.15|819.15|821.37|819.37|816.54|814.54|0
1725989100000|2024-09-10 17:25:00|820.71|818.71|816.54|814.54|821.15|819.15|816.1|814.1|0
1725989400000|2024-09-10 17:30:00|816.76|814.76|820.71|818.71|820.93|818.93|816.76|814.76|0
1725989700000|2024-09-10 17:35:00|820.49|818.49|821.74|819.74|822.24|820.24|819.61|817.61|0
1725990000000|2024-09-10 17:40:00|821.85|819.85|822.51|820.51|823.61|821.61|821.85|819.85|0
1725990300000|2024-09-10 17:45:00|822.73|820.73|821.41|819.41|824.05|822.05|820.75|818.75|0
1725990600000|2024-09-10 17:50:00|821.19|819.19|822.51|820.51|824.26|822.26|821.19|819.19|0
1725990900000|2024-09-10 17:55:00|822.61|820.61|822.72|820.72|824.26|822.26|821.41|819.41|0
1725991200000|2024-09-10 18:00:00|822.94|820.94|827.33|825.33|829.06|827.06|822.94|820.94|0
1725991500000|2024-09-10 18:05:00|826.67|824.67|828.42|826.42|828.64|826.64|826.45|824.45|0
1725991800000|2024-09-10 18:10:00|828.64|826.64|827.76|825.76|829.3|827.3|826.22|824.22|0
1725992100000|2024-09-10 18:15:00|827.98|825.98|828.86|826.86|830.62|828.62|827.32|825.32|0
1725992400000|2024-09-10 18:20:00|828.64|826.64|828.42|826.42|829.52|827.52|824.9|822.9|0
1725992700000|2024-09-10 18:25:00|828.52|826.52|830.35|828.35|830.57|828.57|827.27|825.27|0
1725993000000|2024-09-10 18:30:00|830.57|828.57|832.55|830.55|834.1|832.1|829.91|827.91|0
1725993300000|2024-09-10 18:35:00|832.77|830.77|832.99|830.99|833.43|831.43|830.57|828.57|0
1725993600000|2024-09-10 18:40:00|833.21|831.21|832.99|830.99|833.87|831.87|831.45|829.45|0
1725993900000|2024-09-10 18:45:00|832.77|830.77|832.33|830.33|833.54|831.54|831.89|829.89|0
1725994200000|2024-09-10 18:50:00|832.55|830.55|832.99|830.99|833.65|831.65|830.34|828.34|0
1725994500000|2024-09-10 18:55:00|832.77|830.77|832.76|830.76|833.65|831.65|831.22|829.22|0
1725994800000|2024-09-10 19:00:00|832.32|830.32|832.1|830.1|833.53|831.53|831|829|0
1725995100000|2024-09-10 19:05:00|832.54|830.54|831.98|829.98|833.86|831.86|829.99|827.99|0
1725995400000|2024-09-10 19:10:00|832.2|830.2|833.74|831.74|833.74|831.74|831.76|829.76|0
1725995700000|2024-09-10 19:15:00|833.52|831.52|833.19|831.19|833.63|831.63|832.42|830.42|0
1725996000000|2024-09-10 19:20:00|833.52|831.52|834.85|832.85|835.29|833.29|833.3|831.3|0
1725996300000|2024-09-10 19:25:00|834.62|832.62|836.61|834.61|836.84|834.84|834.18|832.18|0
1725996600000|2024-09-10 19:30:00|835.95|833.95|836.44|834.44|837.1|835.1|834.84|832.84|0
1725996900000|2024-09-10 19:35:00|836.22|834.22|831.57|829.57|836.22|834.22|831.13|829.13|0
1725997200000|2024-09-10 19:40:00|831.35|829.35|833.56|831.56|834.66|832.66|831.35|829.35|0
1725997500000|2024-09-10 19:45:00|833.78|831.78|835.1|833.1|836.43|834.43|833.12|831.12|0
1725997800000|2024-09-10 19:50:00|833.78|831.78|837.09|835.09|837.32|835.32|832.45|830.45|0
1725998100000|2024-09-10 19:55:00|837.76|835.76|837.76|835.76|839.97|837.97|835.77|833.77|0
1725998400000|2024-09-10 20:00:00|836.65|834.65|835.98|833.98|838.42|836.42|833.99|831.99|0
1725998700000|2024-09-10 20:05:00|835.76|833.76|835.76|833.76|836.31|834.31|835.1|833.1|0
1725999000000|2024-09-10 20:10:00|835.98|833.98|836.42|834.42|836.64|834.64|835.76|833.76|0
1725999300000|2024-09-10 20:15:00|836.62|834.22|834.85|832.45|836.62|834.22|834.85|832.45|0
1725999600000|2024-09-10 20:20:00|835.07|832.67|832.86|830.46|835.07|832.67|832.64|830.24|0
1725999900000|2024-09-10 20:25:00|833.08|830.68|831.97|829.57|833.08|830.68|831.97|829.57|0
1726000200000|2024-09-10 20:30:00|831.86|829.46|831.53|829.13|832.19|829.79|831.31|828.91|0
1726000500000|2024-09-10 20:35:00|831.75|829.35|831.75|829.35|832.19|829.79|831.53|829.13|0
1726000800000|2024-09-10 20:40:00|831.53|829.13|831.75|829.35|831.97|829.57|831.53|829.13|0
1726001100000|2024-09-10 20:45:00|831.53|829.13|831.97|829.57|831.97|829.57|831.3|828.9|0
1726001400000|2024-09-10 20:50:00|831.74|829.34|832.63|830.23|832.63|830.23|831.74|829.34|0
1726001700000|2024-09-10 20:55:00|832.41|830.01|834.62|832.22|834.72|832.32|832.41|830.01|0
1726002000000|2024-09-10 21:00:00|834.54|832.14|834.78|832.38|834.85|832.45|834.08|831.68|0
1726002300000|2024-09-10 21:05:00|834.82|832.42|835.13|832.73|835.56|833.16|834.71|832.31|0
1726002900000|2024-09-10 21:15:00|835.17|832.77|834.95|832.55|835.7|833.3|834.95|832.55|0
1726003200000|2024-09-10 21:20:00|834.92|832.52|835.16|832.76|835.38|832.98|834.81|832.41|0
1726003500000|2024-09-10 21:25:00|835.13|832.73|835.13|832.73|835.3|832.9|835.13|832.73|0
1726003800000|2024-09-10 21:30:00|834.95|832.55|835.3|832.9|835.3|832.9|834.88|832.48|0
1726004700000|2024-09-10 21:45:00|835.33|832.93|835.47|833.07|835.47|833.07|835.33|832.93|0
1726005000000|2024-09-10 21:50:00|835.33|832.93|835.65|833.25|835.65|833.25|835.26|832.86|0
1726005300000|2024-09-10 21:55:00|835.58|833.18|835.29|832.89|835.58|833.18|835.22|832.82|0
1726005600000|2024-09-10 22:00:00|834.7|832.3|832.93|830.53|834.7|832.3|832.6|830.2|0
1726005900000|2024-09-10 22:05:00|833.04|830.64|833.04|830.64|833.15|830.75|832.38|829.98|0
1726006200000|2024-09-10 22:10:00|833.26|830.86|833.26|830.86|833.92|831.52|832.04|829.64|0
1726006500000|2024-09-10 22:15:00|833.48|831.08|832.82|830.42|834.15|831.75|832.82|830.42|0
1726006800000|2024-09-10 22:20:00|832.6|830.2|832.82|830.42|833.81|831.41|832.6|830.2|0
1726007100000|2024-09-10 22:25:00|832.92|830.52|832.59|830.19|833.04|830.64|832.15|829.75|0
1726007400000|2024-09-10 22:30:00|832.37|829.97|832.59|830.19|833.03|830.63|832.15|829.75|0
1726007700000|2024-09-10 22:35:00|832.37|829.97|833.03|830.63|833.03|830.63|832.37|829.97|0
1726008000000|2024-09-10 22:40:00|832.81|830.41|833.69|831.29|834.36|831.96|832.81|830.41|0
1726008300000|2024-09-10 22:45:00|833.58|831.18|834.35|831.95|834.35|831.95|833.47|831.07|0
1726008600000|2024-09-10 22:50:00|834.13|831.73|834.35|831.95|834.8|832.4|834.13|831.73|0
1726008900000|2024-09-10 22:55:00|834.57|832.17|834.35|831.95|834.57|832.17|834.13|831.73|0
1726009200000|2024-09-10 23:00:00|834.13|831.73|835.45|833.05|835.68|833.28|834.01|831.61|0
1726009500000|2024-09-10 23:05:00|835.34|832.94|835.23|832.83|835.45|833.05|834.9|832.5|0
1726009800000|2024-09-10 23:10:00|835.01|832.61|835.89|833.49|835.89|833.49|834.79|832.39|0
1726010100000|2024-09-10 23:15:00|835.67|833.27|835.67|833.27|835.67|833.27|835.45|833.05|0
1726010400000|2024-09-10 23:20:00|835.56|833.16|836.33|833.93|836.33|833.93|835.45|833.05|0
1726010700000|2024-09-10 23:25:00|836.11|833.71|835.89|833.49|836.33|833.93|835.89|833.49|0
1726011000000|2024-09-10 23:30:00|835.99|833.59|835.67|833.27|836.11|833.71|835.45|833.05|0
1726011300000|2024-09-10 23:35:00|835.44|833.04|835.88|833.48|836.11|833.71|835.44|833.04|0
1726011600000|2024-09-10 23:40:00|835.99|833.59|834.56|832.16|836.33|833.93|834.56|832.16|0
1726011900000|2024-09-10 23:45:00|834.78|832.38|833.45|831.05|834.78|832.38|833.45|831.05|0
1726012200000|2024-09-10 23:50:00|833.23|830.83|832.12|829.72|833.33|830.93|831.9|829.5|0
1726012500000|2024-09-10 23:55:00|831.9|829.5|832.56|830.16|832.56|830.16|830.35|827.95|0
1726012800000|2024-09-11 00:00:00|832.78|830.38|831.23|828.83|833.44|831.04|831.01|828.61|0
1726013100000|2024-09-11 00:05:00|831.01|828.61|829.9|827.5|831.23|828.83|829.02|826.62|0
1726013400000|2024-09-11 00:10:00|830.01|827.61|830.89|828.49|831.01|828.61|829.68|827.28|0
1726013700000|2024-09-11 00:15:00|830.81|828.81|827.93|825.93|830.81|828.81|827.93|825.93|0
1726014000000|2024-09-11 00:20:00|827.82|825.82|828.26|826.26|829.26|827.26|827.82|825.82|0
1726014300000|2024-09-11 00:25:00|828.15|826.15|827.13|825.13|828.37|826.37|826.39|824.39|0
1726014600000|2024-09-11 00:30:00|827.02|825.02|827.54|825.54|827.98|825.98|827.02|825.02|0
1726014900000|2024-09-11 00:35:00|827.76|825.76|828.64|826.64|829.31|827.31|827.76|825.76|0
1726015200000|2024-09-11 00:40:00|828.42|826.42|829.3|827.3|829.53|827.53|827.32|825.32|0
1726015500000|2024-09-11 00:45:00|829.53|827.53|828.97|826.97|829.97|827.97|828.42|826.42|0
1726015800000|2024-09-11 00:50:00|828.64|826.64|827.98|825.98|829.52|827.52|827.98|825.98|0
1726016100000|2024-09-11 00:55:00|828.08|826.08|827.75|825.75|828.64|826.64|827.09|825.09|0
1726016400000|2024-09-11 01:00:00|827.53|825.53|826.87|824.87|827.53|825.53|825.54|823.54|0
1726016700000|2024-09-11 01:05:00|826.97|824.97|826.87|824.87|828.19|826.19|826.65|824.65|0
1726017000000|2024-09-11 01:10:00|826.97|824.97|826.86|824.86|827.09|825.09|825.54|823.54|0
1726017300000|2024-09-11 01:15:00|827.08|825.08|827.97|825.97|828.07|826.07|826.64|824.64|0
1726017600000|2024-09-11 01:20:00|828.19|826.19|828.19|826.19|828.63|826.63|827.08|825.08|0
1726017900000|2024-09-11 01:25:00|828.29|826.29|829.17|827.17|829.17|827.17|827.74|825.74|0
1726018200000|2024-09-11 01:30:00|829.29|827.29|819.36|817.36|829.95|827.95|818.04|816.04|0
1726018500000|2024-09-11 01:35:00|819.8|817.8|819.58|817.58|820.9|818.9|816.28|814.28|0
1726018800000|2024-09-11 01:40:00|819.8|817.8|827.07|825.07|827.52|825.52|819.14|817.14|0
1726019100000|2024-09-11 01:45:00|827.74|825.74|824.42|822.42|827.96|825.96|824.2|822.2|0
1726019400000|2024-09-11 01:50:00|825.08|823.08|823.54|821.54|825.08|823.08|821.78|819.78|0
1726019700000|2024-09-11 01:55:00|823.32|821.32|820.45|818.45|823.76|821.76|820.23|818.23|0
1726020000000|2024-09-11 02:00:00|820.67|818.67|820.89|818.89|821.11|819.11|819.79|817.79|0
1726020300000|2024-09-11 02:05:00|821.11|819.11|820.77|818.77|821.11|819.11|819.89|817.89|0
1726020600000|2024-09-11 02:10:00|820.89|818.89|818.9|816.9|821.11|819.11|818.24|816.24|0
1726020900000|2024-09-11 02:15:00|819.01|817.01|820.44|818.44|820.44|818.44|818.02|816.02|0
1726021200000|2024-09-11 02:20:00|820.22|818.22|821.1|819.1|822.2|820.2|818.9|816.9|0
1726021500000|2024-09-11 02:25:00|820.88|818.88|819.82|817.82|821.14|819.14|819.38|817.38|0
1726021800000|2024-09-11 02:30:00|820.04|818.04|819.38|817.38|820.48|818.48|818.5|816.5|0
1726022100000|2024-09-11 02:35:00|819.16|817.16|821.47|819.47|821.8|819.8|819.04|817.04|0
1726022400000|2024-09-11 02:40:00|821.58|819.58|823.12|821.12|823.12|821.12|821.46|819.46|0
1726022700000|2024-09-11 02:45:00|823.01|821.01|822.46|820.46|823.23|821.23|822.24|820.24|0
1726023000000|2024-09-11 02:50:00|822.34|820.34|821.35|819.35|822.68|820.68|820.91|818.91|0
1726023300000|2024-09-11 02:55:00|821.24|819.24|821.35|819.35|822.34|820.34|821.13|819.13|0
1726023600000|2024-09-11 03:00:00|821.24|819.24|820.47|818.47|822.67|820.67|819.37|817.37|0
1726023900000|2024-09-11 03:05:00|820.25|818.25|819.37|817.37|820.25|818.25|818.71|816.71|0
1726024200000|2024-09-11 03:10:00|819.47|817.47|817.16|815.16|819.47|817.47|816.94|814.94|0
1726024500000|2024-09-11 03:15:00|817.38|815.38|815.84|813.84|817.6|815.6|813.64|811.64|0
1726024800000|2024-09-11 03:20:00|815.62|813.62|814.96|812.96|815.62|813.62|814.3|812.3|0
1726025100000|2024-09-11 03:25:00|814.74|812.74|815.62|813.62|815.94|813.94|814.3|812.3|0
1726025400000|2024-09-11 03:30:00|815.84|813.84|812.98|810.98|815.84|813.84|812.76|810.76|0
1726025700000|2024-09-11 03:35:00|813.2|811.2|814.07|812.07|814.52|812.52|812.76|810.76|0
1726026000000|2024-09-11 03:40:00|813.96|811.96|813.96|811.96|814.51|812.51|813.63|811.63|0
1726026300000|2024-09-11 03:45:00|814.07|812.07|815.06|813.06|815.61|813.61|813.63|811.63|0
1726026600000|2024-09-11 03:50:00|814.95|812.95|814.95|812.95|815.61|813.61|814.51|812.51|0
1726026900000|2024-09-11 03:55:00|815.17|813.17|815.39|813.39|816.49|814.49|815.17|813.17|0
1726027200000|2024-09-11 04:00:00|815.17|813.17|814.07|812.07|815.83|813.83|814.07|812.07|0
1726027500000|2024-09-11 04:05:00|813.85|811.85|813.4|811.4|814.06|812.06|812.97|810.97|0
1726027800000|2024-09-11 04:10:00|813.18|811.18|814.06|812.06|814.06|812.06|812.52|810.52|0
1726028100000|2024-09-11 04:15:00|814.28|812.28|813.93|811.93|814.72|812.72|812.74|810.74|0
1726028400000|2024-09-11 04:20:00|813.72|811.72|813.71|811.71|813.93|811.93|812.4|810.4|0
1726028700000|2024-09-11 04:25:00|813.49|811.49|815.57|813.57|815.57|813.57|813.27|811.27|0
1726029000000|2024-09-11 04:30:00|815.47|813.47|814.37|812.37|815.47|813.47|814.15|812.15|0
1726029300000|2024-09-11 04:35:00|814.15|812.15|813.49|811.49|814.37|812.37|813.27|811.27|0
1726029600000|2024-09-11 04:40:00|813.71|811.71|813.59|811.59|813.71|811.71|813.05|811.05|0
1726029900000|2024-09-11 04:45:00|813.49|811.49|812.61|810.61|813.49|811.49|812.39|810.39|0
1726030200000|2024-09-11 04:50:00|812.49|810.49|813.04|811.04|813.04|811.04|812.17|810.17|0
1726030500000|2024-09-11 04:55:00|813.26|811.26|815.14|813.14|815.8|813.8|810.98|808.98|0
1726030800000|2024-09-11 05:00:00|815.02|813.02|815.24|813.24|815.35|813.35|814.48|812.48|0
1726031100000|2024-09-11 05:05:00|815.13|813.13|814.8|812.8|815.57|813.57|814.69|812.69|0
1726031400000|2024-09-11 05:10:00|814.69|812.69|814.25|812.25|815.35|813.35|814.25|812.25|0
1726031700000|2024-09-11 05:15:00|814.47|812.47|813.16|811.16|815.13|813.13|812.94|810.94|0
1726032000000|2024-09-11 05:20:00|812.94|810.94|812.94|810.94|813.59|811.59|812.5|810.5|0
1726032300000|2024-09-11 05:25:00|812.82|810.82|811.4|809.4|813.15|811.15|811.18|809.18|0
1726032600000|2024-09-11 05:30:00|811.29|809.29|815.34|813.34|815.78|813.78|811.18|809.18|0
1726032900000|2024-09-11 05:35:00|815.45|813.45|812.16|810.16|815.78|813.78|812.06|810.06|0
1726033200000|2024-09-11 05:40:00|812.06|810.06|814.24|812.24|815.12|813.12|812.05|810.05|0
1726033500000|2024-09-11 05:45:00|814.02|812.02|815.55|813.55|815.77|813.77|813.91|811.91|0
1726033800000|2024-09-11 05:50:00|815.66|813.66|815.77|813.77|816.65|814.65|815.33|813.33|0
1726034100000|2024-09-11 05:55:00|815.55|813.55|817.74|815.74|817.96|815.96|815.33|813.33|0
1726034400000|2024-09-11 06:00:00|817.52|815.52|817.3|815.3|818.4|816.4|816.43|814.43|0
1726034700000|2024-09-11 06:05:00|817.08|815.08|818.61|816.61|818.61|816.61|816.64|814.64|0
1726035000000|2024-09-11 06:10:00|818.4|816.4|820.15|818.15|820.15|818.15|818.4|816.4|0
1726035300000|2024-09-11 06:15:00|820.37|818.37|821.9|819.9|822.78|820.78|820.37|818.37|0
1726035600000|2024-09-11 06:20:00|821.68|819.68|822.56|820.56|823|821|821.68|819.68|0
1726035900000|2024-09-11 06:25:00|822.34|820.34|823.87|821.87|824.53|822.53|822.34|820.34|0
1726036200000|2024-09-11 06:30:00|823.76|821.76|826.95|824.95|826.95|824.95|823.65|821.65|0
1726036500000|2024-09-11 06:35:00|826.73|824.73|824.87|822.87|827.49|825.49|824.65|822.65|0
1726036800000|2024-09-11 06:40:00|825.09|823.09|825.31|823.31|826.41|824.41|824.65|822.65|0
1726037100000|2024-09-11 06:45:00|825.42|823.42|825.31|823.31|825.75|823.75|824.21|822.21|0
1726037400000|2024-09-11 06:50:00|825.53|823.53|826.41|824.41|827.07|825.07|825.31|823.31|0
1726037700000|2024-09-11 06:55:00|826.19|824.19|824.65|822.65|826.19|824.19|824.65|822.65|0
1726038000000|2024-09-11 07:00:00|825.3|823.3|826.62|824.62|826.84|824.84|824.2|822.2|0
1726038300000|2024-09-11 07:05:00|826.84|824.84|827.06|825.06|827.72|825.72|825.96|823.96|0
1726038600000|2024-09-11 07:10:00|827.28|825.28|827.5|825.5|828.6|826.6|826.18|824.18|0
1726038900000|2024-09-11 07:15:00|827.72|825.72|829.04|827.04|832.12|830.12|827.5|825.5|0
1726039200000|2024-09-11 07:20:00|829.26|827.26|827.93|825.93|829.92|827.92|827.05|825.05|0
1726039500000|2024-09-11 07:25:00|828.04|826.04|828.81|826.81|829.36|827.36|827.05|825.05|0
1726039800000|2024-09-11 07:30:00|829.03|827.03|829.14|827.14|830.79|828.79|829.03|827.03|0
1726040100000|2024-09-11 07:35:00|829.25|827.25|829.03|827.03|829.69|827.69|828.37|826.37|0
1726040400000|2024-09-11 07:40:00|828.81|826.81|828.15|826.15|829.91|827.91|827.49|825.49|0
1726040700000|2024-09-11 07:45:00|827.93|825.93|825.82|823.82|828.59|826.59|825.6|823.6|0
1726041000000|2024-09-11 07:50:00|826.04|824.04|828.24|826.24|828.24|826.24|825.38|823.38|0
1726041300000|2024-09-11 07:55:00|828.02|826.02|828.02|826.02|828.46|826.46|826.48|824.48|0
1726041600000|2024-09-11 08:00:00|827.69|825.69|826.03|824.03|828.46|826.46|826.03|824.03|0
1726041900000|2024-09-11 08:05:00|825.81|823.81|827.8|825.8|828.46|826.46|825.81|823.81|0
1726042200000|2024-09-11 08:10:00|828.02|826.02|824.93|822.93|828.24|826.24|824.27|822.27|0
1726042500000|2024-09-11 08:15:00|825.15|823.15|826.47|824.47|827.13|825.13|824.05|822.05|0
1726042800000|2024-09-11 08:20:00|826.69|824.69|826.57|824.57|828.01|826.01|825.81|823.81|0
1726043100000|2024-09-11 08:25:00|826.69|824.69|827.35|825.35|827.79|825.79|826.69|824.69|0
1726043400000|2024-09-11 08:30:00|827.57|825.57|822.94|820.94|827.57|825.57|822.5|820.5|0
1726043700000|2024-09-11 08:35:00|822.72|820.72|821.84|819.84|823.38|821.38|821.62|819.62|0
1726044000000|2024-09-11 08:40:00|821.62|819.62|819.56|817.56|821.62|819.62|818.9|816.9|0
1726044300000|2024-09-11 08:45:00|819.12|817.12|821.32|819.32|821.54|819.54|817.36|815.36|0
1726044600000|2024-09-11 08:50:00|821.42|819.42|818.24|816.24|821.76|819.76|817.9|815.9|0
1726044900000|2024-09-11 08:55:00|818.02|816.02|818.89|816.89|820.21|818.21|817.79|815.79|0
1726045200000|2024-09-11 09:00:00|818.67|816.67|819.55|817.55|820.65|818.65|818.23|816.23|0
1726045500000|2024-09-11 09:05:00|819.77|817.77|822.19|820.19|822.19|820.19|819.33|817.33|0
1726045800000|2024-09-11 09:10:00|822.3|820.3|823.29|821.29|823.73|821.73|821.97|819.97|0
1726046100000|2024-09-11 09:15:00|822.85|820.85|821.75|819.75|822.85|820.85|821.53|819.53|0
1726046400000|2024-09-11 09:20:00|821.53|819.53|818.66|816.66|821.75|819.75|818.44|816.44|0
1726046700000|2024-09-11 09:25:00|818.44|816.44|819.32|817.32|819.76|817.76|816.46|814.46|0
1726047000000|2024-09-11 09:30:00|819.1|817.1|822.18|820.18|822.84|820.84|819.1|817.1|0
1726047300000|2024-09-11 09:35:00|822.4|820.4|822.4|820.4|823.5|821.5|822.4|820.4|0
1726047600000|2024-09-11 09:40:00|822.84|820.84|821.52|819.52|823.06|821.06|821.08|819.08|0
1726047900000|2024-09-11 09:45:00|821.4|819.4|822.4|820.4|823.06|821.06|819.54|817.54|0
1726048200000|2024-09-11 09:50:00|822.5|820.5|824.6|822.6|824.82|822.82|822.4|820.4|0
1726048500000|2024-09-11 09:55:00|824.38|822.38|825.48|823.48|826.14|824.14|824.38|822.38|0
1726048800000|2024-09-11 10:00:00|825.92|823.92|826.58|824.58|826.8|824.8|825.26|823.26|0
1726049100000|2024-09-11 10:05:00|827.02|825.02|824.15|822.15|827.46|825.46|823.93|821.93|0
1726049400000|2024-09-11 10:10:00|823.93|821.93|825.47|823.47|825.47|823.47|823.37|821.37|0
1726049700000|2024-09-11 10:15:00|825.25|823.25|826.57|824.57|826.57|824.57|824.59|822.59|0
1726050000000|2024-09-11 10:20:00|826.46|824.46|825.25|823.25|826.57|824.57|825.03|823.03|0
1726050300000|2024-09-11 10:25:00|825.03|823.03|822.6|820.6|825.03|823.03|821.72|819.72|0
1726050600000|2024-09-11 10:30:00|822.38|820.38|823.59|821.59|825.02|823.02|822.16|820.16|0
1726050900000|2024-09-11 10:35:00|823.7|821.7|825.9|823.9|826.12|824.12|823.7|821.7|0
1726051200000|2024-09-11 10:40:00|826.01|824.01|826.12|824.12|826.12|824.12|825.46|823.46|0
1726051500000|2024-09-11 10:45:00|825.9|823.9|826.34|824.34|826.78|824.78|825.68|823.68|0
1726051800000|2024-09-11 10:50:00|826.56|824.56|826|824|827.23|825.23|825.78|823.78|0
1726052100000|2024-09-11 10:55:00|826.22|824.22|825.34|823.34|826.66|824.66|824.56|822.56|0
1726052400000|2024-09-11 11:00:00|826.44|824.44|826|824|826.88|824.88|824.24|822.24|0
1726052700000|2024-09-11 11:05:00|826.1|824.1|824.45|822.45|826.1|824.1|823.79|821.79|0
1726053000000|2024-09-11 11:10:00|824.67|822.67|826.22|824.22|826.66|824.66|824.67|822.67|0
1726053300000|2024-09-11 11:15:00|826.44|824.44|826.88|824.88|826.88|824.88|826.22|824.22|0
1726053600000|2024-09-11 11:20:00|826.66|824.66|826.65|824.65|827.32|825.32|826.43|824.43|0
1726053900000|2024-09-11 11:25:00|826.21|824.21|826.43|824.43|826.65|824.65|825.55|823.55|0
1726054200000|2024-09-11 11:30:00|826.65|824.65|827.75|825.75|827.75|825.75|826.43|824.43|0
1726054500000|2024-09-11 11:35:00|827.53|825.53|831.95|829.95|831.95|829.95|826.87|824.87|0
1726054800000|2024-09-11 11:40:00|832.17|830.17|830.84|828.84|832.17|830.17|830.4|828.4|0
1726055100000|2024-09-11 11:45:00|830.62|828.62|831.72|829.72|831.72|829.72|830.62|828.62|0
1726055400000|2024-09-11 11:50:00|831.94|829.94|831.94|829.94|832.38|830.38|831.39|829.39|0
1726055700000|2024-09-11 11:55:00|831.72|829.72|831.28|829.28|831.72|829.72|829.73|827.73|0
1726056000000|2024-09-11 12:00:00|831.5|829.5|829.73|827.73|831.5|829.5|829.29|827.29|0
1726056300000|2024-09-11 12:05:00|829.95|827.95|831.27|829.27|831.72|829.72|829.73|827.73|0
1726056600000|2024-09-11 12:10:00|831.16|829.16|831.75|829.75|832.6|830.6|830.83|828.83|0
1726056900000|2024-09-11 12:15:00|831.31|829.31|832.63|830.63|832.63|830.63|830.42|828.42|0
1726057200000|2024-09-11 12:20:00|832.41|830.41|831.52|829.52|832.85|830.85|830.64|828.64|0
1726057500000|2024-09-11 12:25:00|831.3|829.3|832.41|830.41|833.29|831.29|831.08|829.08|0
1726057800000|2024-09-11 12:30:00|832.63|830.63|816.14|814.14|832.63|830.63|807.3|805.3|0
1726058100000|2024-09-11 12:35:00|815.04|813.04|819.67|817.67|823.64|821.64|813.28|811.28|0
1726058400000|2024-09-11 12:40:00|819.23|817.23|815.51|813.51|820.11|818.11|812.21|810.21|0
1726058700000|2024-09-11 12:45:00|816.39|814.39|822.79|820.79|824.12|822.12|816.39|814.39|0
1726059000000|2024-09-11 12:50:00|823.34|821.34|824.55|822.55|824.78|822.78|821.02|819.02|0
1726059300000|2024-09-11 12:55:00|824.33|822.33|828.98|826.98|831.41|829.41|823.89|821.89|0
1726059600000|2024-09-11 13:00:00|828.76|826.76|835.84|833.84|837.18|835.18|828.76|826.76|0
1726059900000|2024-09-11 13:05:00|836.29|834.29|834.51|832.51|836.29|834.29|833.4|831.4|0
1726060200000|2024-09-11 13:10:00|834.95|832.95|835.4|833.4|837.84|835.84|833.29|831.29|0
1726060500000|2024-09-11 13:15:00|835.28|833.28|839.17|837.17|839.39|837.39|835.28|833.28|0
1726060800000|2024-09-11 13:20:00|839.39|837.39|839.6|837.6|840.82|838.82|838.06|836.06|0
1726061100000|2024-09-11 13:25:00|839.26|837.26|834.26|832.26|839.26|837.26|832.27|830.27|0
1726061400000|2024-09-11 13:30:00|833.38|831.38|817.2|815.2|833.38|831.38|817.2|815.2|0
1726061700000|2024-09-11 13:35:00|815.66|813.66|811.44|809.44|819.16|817.16|811.44|809.44|0
1726062000000|2024-09-11 13:40:00|811.22|809.22|811.66|809.66|815.19|813.19|808.14|806.14|0
1726062300000|2024-09-11 13:45:00|811.88|809.88|805.42|803.42|812.54|810.54|802.12|800.12|0
1726062600000|2024-09-11 13:50:00|805.2|803.2|801.9|799.9|805.64|803.64|800.14|798.14|0
1726062900000|2024-09-11 13:55:00|804.1|802.1|799.16|797.16|804.98|802.98|797.62|795.62|0
1726063200000|2024-09-11 14:00:00|798.06|796.06|794.33|792.33|799.38|797.38|789.52|787.52|0
1726063500000|2024-09-11 14:05:00|793.9|791.9|791.92|789.92|794.55|792.55|791.27|789.27|0
1726063800000|2024-09-11 14:10:00|791.7|789.7|777.73|775.73|792.58|790.58|777.73|775.73|0
1726064100000|2024-09-11 14:15:00|776.42|774.42|771.72|769.72|777.95|775.95|771.37|769.37|0
1726064400000|2024-09-11 14:20:00|772.38|770.38|775.23|772.83|779.54|777.54|769.34|767.34|0
1726064700000|2024-09-11 14:25:00|774.36|771.96|771.1|768.7|776.29|773.89|770.89|768.49|0
1726065000000|2024-09-11 14:30:00|770.45|768.05|765.49|763.09|770.67|768.27|764.2|761.8|0
1726065300000|2024-09-11 14:35:00|765.92|763.52|767.64|765.24|771.75|769.35|765.7|763.3|0
1726065600000|2024-09-11 14:40:00|766.78|764.38|763.12|760.72|767.43|765.03|760.96|758.56|0
1726065900000|2024-09-11 14:45:00|762.69|760.29|760.44|758.44|765.5|763.5|759.13|757.13|0
1726066200000|2024-09-11 14:50:00|759.8|757.8|762.81|760.81|763.02|761.02|759.8|757.8|0
1726066500000|2024-09-11 14:55:00|763.02|761.02|770.14|768.14|770.14|768.14|759.79|757.79|0
1726066800000|2024-09-11 15:00:00|769.27|767.27|769.59|767.59|770.02|768.02|764.19|762.19|0
1726067100000|2024-09-11 15:05:00|768.73|766.73|774.16|772.16|777.75|775.75|768.73|766.73|0
1726067400000|2024-09-11 15:10:00|773.94|771.94|781.41|779.41|782.5|780.5|772|770|0
1726067700000|2024-09-11 15:15:00|780.98|778.98|780.1|778.1|782.71|780.71|778.58|776.58|0
1726068000000|2024-09-11 15:20:00|779.67|777.67|775.98|773.98|779.67|777.67|773.59|771.59|0
1726068300000|2024-09-11 15:25:00|775.44|773.44|780.2|778.2|780.63|778.63|774.79|772.79|0
1726068600000|2024-09-11 15:30:00|780.63|778.63|782.09|780.09|784.48|782.48|779.33|777.33|0
1726068900000|2024-09-11 15:35:00|782.31|780.31|793.74|791.74|794.4|792.4|782.09|780.09|0
1726069200000|2024-09-11 15:40:00|792.65|790.65|799.39|797.39|800.05|798.05|792.21|790.21|0
1726069500000|2024-09-11 15:45:00|799.83|797.83|800.26|798.26|802.89|800.89|799.17|797.17|0
1726069800000|2024-09-11 15:50:00|800.48|798.48|795.44|793.44|801.58|799.58|795.44|793.44|0
1726070100000|2024-09-11 15:55:00|795.66|793.66|797.3|795.3|798.17|796.17|784.52|782.52|0
1726070400000|2024-09-11 16:00:00|797.95|795.95|809.35|807.35|809.35|807.35|795.99|793.99|0
1726070700000|2024-09-11 16:05:00|809.57|807.57|806.79|804.79|814.55|812.55|806.57|804.57|0
1726071000000|2024-09-11 16:10:00|807.45|805.45|811.41|809.41|811.85|809.85|805.36|803.36|0
1726071300000|2024-09-11 16:15:00|812.29|810.29|812.5|810.5|812.51|810.51|807.89|805.89|0
1726071600000|2024-09-11 16:20:00|812.94|810.94|813.38|811.38|816.25|814.25|807.89|805.89|0
1726071900000|2024-09-11 16:25:00|813.16|811.16|817.35|815.35|817.35|815.35|812.28|810.28|0
1726072200000|2024-09-11 16:30:00|818.45|816.45|815.79|813.79|820.21|818.21|815.14|813.14|0
1726072500000|2024-09-11 16:35:00|816.23|814.23|820.64|818.64|821.75|819.75|814.91|812.91|0
1726072800000|2024-09-11 16:40:00|821.31|819.31|817.33|815.33|823.07|821.07|814.69|812.69|0
1726073100000|2024-09-11 16:45:00|818.21|816.21|817.55|815.55|819.76|817.76|816.45|814.45|0
1726073400000|2024-09-11 16:50:00|817.33|815.33|823.07|821.07|823.29|821.29|817.33|815.33|0
1726073700000|2024-09-11 16:55:00|822.85|820.85|821.52|819.52|823.29|821.29|817.99|815.99|0
1726074000000|2024-09-11 17:00:00|822.18|820.18|828.15|826.15|829.93|827.93|821.96|819.96|0
1726074300000|2024-09-11 17:05:00|828.6|826.6|831.25|829.25|836.67|834.67|827.71|825.71|0
1726074600000|2024-09-11 17:10:00|832.14|830.14|834.8|832.8|837.91|835.91|832.14|830.14|0
1726074900000|2024-09-11 17:15:00|835.46|833.46|833.02|831.02|835.69|833.69|832.36|830.36|0
1726075200000|2024-09-11 17:20:00|833.24|831.24|829.92|827.92|833.24|831.24|829.03|827.03|0
1726075500000|2024-09-11 17:25:00|830.14|828.14|835.46|833.46|837.23|835.23|829.69|827.69|0
1726075800000|2024-09-11 17:30:00|835.9|833.9|837.68|835.68|838.57|836.57|835.01|833.01|0
1726076100000|2024-09-11 17:35:00|837.46|835.46|838.56|836.56|838.79|836.79|835.9|833.9|0
1726076400000|2024-09-11 17:40:00|838.79|836.79|841.67|839.67|842.12|840.12|838.79|836.79|0
1726076700000|2024-09-11 17:45:00|841.45|839.45|850.8|848.8|850.8|848.8|841.45|839.45|0
1726077000000|2024-09-11 17:50:00|850.69|848.69|845.01|843.01|852.36|850.36|844.12|842.12|0
1726077300000|2024-09-11 17:55:00|845.45|843.45|845.23|843.23|846.34|844.34|840.11|838.11|0
1726077600000|2024-09-11 18:00:00|844.78|842.78|847.23|845.23|847.9|845.9|843.67|841.67|0
1726077900000|2024-09-11 18:05:00|847.01|845.01|848.64|846.64|850.43|848.43|845.45|843.45|0
1726078200000|2024-09-11 18:10:00|848.87|846.87|846.86|844.86|850.87|848.87|846.19|844.19|0
1726078500000|2024-09-11 18:15:00|846.64|844.64|845.9|843.9|850.2|848.2|843.67|841.67|0
1726078800000|2024-09-11 18:20:00|845.67|843.67|850.8|848.8|850.8|848.8|845.45|843.45|0
1726079100000|2024-09-11 18:25:00|850.35|848.35|854.59|852.59|855.49|853.49|849.24|847.24|0
1726079400000|2024-09-11 18:30:00|855.26|853.26|859.51|857.51|859.73|857.73|854.59|852.59|0
1726079700000|2024-09-11 18:35:00|859.73|857.73|861.74|859.74|861.74|859.74|855.26|853.26|0
1726080000000|2024-09-11 18:40:00|861.97|859.97|866.45|864.45|869.59|867.59|861.97|859.97|0
1726080300000|2024-09-11 18:45:00|866.67|864.67|864.43|862.43|866.67|864.67|860.4|858.4|0
1726080600000|2024-09-11 18:50:00|864.65|862.65|857.49|855.49|865.1|863.1|857.04|855.04|0
1726080900000|2024-09-11 18:55:00|857.71|855.71|860.84|858.84|863.75|861.75|856.82|854.82|0
1726081200000|2024-09-11 19:00:00|859.83|857.83|859.24|857.24|861.54|859.54|857.23|855.23|0
1726081500000|2024-09-11 19:05:00|859.68|857.68|864.38|862.38|865.5|863.5|859.46|857.46|0
1726081800000|2024-09-11 19:10:00|864.61|862.61|866.17|864.17|868.19|866.19|863.04|861.04|0
1726082100000|2024-09-11 19:15:00|866.62|864.62|869.31|867.31|872.23|870.23|865.05|863.05|0
1726082400000|2024-09-11 19:20:00|868.64|866.64|873.35|871.35|873.8|871.8|868.64|866.64|0
1726082700000|2024-09-11 19:25:00|873.13|871.13|875.6|873.6|876.5|874.5|872.9|870.9|0
1726083000000|2024-09-11 19:30:00|875.82|873.82|876.27|874.27|876.49|874.49|871.78|869.78|0
1726083300000|2024-09-11 19:35:00|876.49|874.49|872|870|876.49|874.49|871.77|869.77|0
1726083600000|2024-09-11 19:40:00|872.67|870.67|871.48|869.48|874.02|872.02|865.65|863.65|0
1726083900000|2024-09-11 19:45:00|871.03|869.03|876.19|874.19|876.19|874.19|869.46|867.46|0
1726084200000|2024-09-11 19:50:00|874.61|872.61|882.7|880.7|882.92|880.92|871.25|869.25|0
1726084500000|2024-09-11 19:55:00|883.82|881.82|886.07|884.07|894.63|892.63|883.82|881.82|0
1726084800000|2024-09-11 20:00:00|885.62|883.62|883.6|881.6|887.2|885.2|882.7|880.7|0
1726085100000|2024-09-11 20:05:00|883.37|881.37|886.97|884.97|886.97|884.97|883.15|881.15|0
1726085400000|2024-09-11 20:10:00|887.19|885.19|885.84|883.84|890.12|888.12|885.62|883.62|0
1726085700000|2024-09-11 20:15:00|886.27|883.87|888.77|886.37|889.25|886.85|886.27|883.87|0
1726086000000|2024-09-11 20:20:00|889|886.6|887.19|884.79|889|886.6|886.06|883.66|0
1726086300000|2024-09-11 20:25:00|886.96|884.56|886.96|884.56|887.41|885.01|886.51|884.11|0
1726086600000|2024-09-11 20:30:00|886.74|884.34|886.73|884.33|887.86|885.46|886.28|883.88|0
1726086900000|2024-09-11 20:35:00|887.18|884.78|887.86|885.46|887.86|885.46|886.73|884.33|0
1726087200000|2024-09-11 20:40:00|887.63|885.23|886.73|884.33|887.63|885.23|886.28|883.88|0
1726087500000|2024-09-11 20:45:00|886.28|883.88|886.28|883.88|887.18|884.78|886.28|883.88|0
1726087800000|2024-09-11 20:50:00|886.05|883.65|886.95|884.55|886.95|884.55|886.05|883.65|0
1726088100000|2024-09-11 20:55:00|886.73|884.33|886.77|884.37|887.06|884.66|885.83|883.43|0
1726088400000|2024-09-11 21:00:00|886.81|884.41|886.84|884.44|886.95|884.55|886.74|884.34|0
1726088700000|2024-09-11 21:05:00|886.88|884.48|887.01|884.61|887.12|884.72|886.88|884.48|0
1726089000000|2024-09-11 21:10:00|887.12|884.72|886.31|883.91|887.19|884.79|886.31|883.91|0
1726089300000|2024-09-11 21:15:00|886.38|883.98|886.13|883.73|886.38|883.98|885.87|883.47|0
1726089600000|2024-09-11 21:20:00|886.09|883.69|886.41|884.01|886.52|884.12|885.84|883.44|0
1726089900000|2024-09-11 21:25:00|886.48|884.08|885.91|883.51|886.48|884.08|885.8|883.4|0
1726090200000|2024-09-11 21:30:00|885.87|883.47|885.8|883.4|885.91|883.51|885.69|883.29|0
1726090500000|2024-09-11 21:35:00|885.76|883.36|885.69|883.29|885.9|883.5|885.69|883.29|0
1726090800000|2024-09-11 21:40:00|885.83|883.43|885.76|883.36|885.83|883.43|885.76|883.36|0
1726091100000|2024-09-11 21:45:00|885.79|883.39|886.26|883.86|886.26|883.86|885.72|883.32|0
1726091400000|2024-09-11 21:50:00|886.19|883.79|886.08|883.68|886.48|884.08|886.08|883.68|0
1726091700000|2024-09-11 21:55:00|886.04|883.64|886.01|883.61|886.57|884.17|885.86|883.46|0
1726092000000|2024-09-11 22:00:00|886.82|884.42|884.79|882.39|886.93|884.53|884.34|881.94|0
1726092300000|2024-09-11 22:05:00|884.91|882.51|884.68|882.28|885.91|883.51|884.23|881.83|0
1726092600000|2024-09-11 22:10:00|884.9|882.5|884.9|882.5|885.35|882.95|884.68|882.28|0
1726092900000|2024-09-11 22:15:00|884.56|882.16|885.68|883.28|885.68|883.28|884.45|882.05|0
1726093200000|2024-09-11 22:20:00|885.8|883.4|885.12|882.72|886.48|884.08|885.12|882.72|0
1726093500000|2024-09-11 22:25:00|885.23|882.83|885.35|882.95|885.8|883.4|884.9|882.5|0
1726093800000|2024-09-11 22:30:00|885.57|883.17|886.02|883.62|886.7|884.3|885.35|882.95|0
1726094100000|2024-09-11 22:35:00|886.25|883.85|886.25|883.85|886.47|884.07|885.68|883.28|0
1726094400000|2024-09-11 22:40:00|886.02|883.62|886.02|883.62|886.47|884.07|885.79|883.39|0
1726094700000|2024-09-11 22:45:00|885.79|883.39|886.47|884.07|886.69|884.29|885.79|883.39|0
1726095000000|2024-09-11 22:50:00|886.24|883.84|886.24|883.84|886.24|883.84|886.02|883.62|0
1726095300000|2024-09-11 22:55:00|886.47|884.07|886.01|883.61|886.69|884.29|886.01|883.61|0
1726095600000|2024-09-11 23:00:00|886.46|884.06|886.24|883.84|886.69|884.29|886.12|883.72|0
1726095900000|2024-09-11 23:05:00|886.46|884.06|885.11|882.71|886.46|884.06|885.11|882.71|0
1726096200000|2024-09-11 23:10:00|885.34|882.94|885.56|883.16|885.79|883.39|885.33|882.93|0
1726096500000|2024-09-11 23:15:00|885.78|883.38|885.78|883.38|886.34|883.94|885.78|883.38|0
1726096800000|2024-09-11 23:20:00|885.89|883.49|886.01|883.61|886.34|883.94|885.78|883.38|0
1726097100000|2024-09-11 23:25:00|886.23|883.83|885.55|883.15|886.46|884.06|885.55|883.15|0
1726097400000|2024-09-11 23:30:00|885.33|882.93|885.55|883.15|885.78|883.38|885.1|882.7|0
1726097700000|2024-09-11 23:35:00|885.78|883.38|884.65|882.25|885.78|883.38|884.65|882.25|0
1726098000000|2024-09-11 23:40:00|884.43|882.03|885.32|882.92|885.32|882.92|884.43|882.03|0
1726098300000|2024-09-11 23:45:00|885.1|882.7|885.1|882.7|885.1|882.7|884.42|882.02|0
1726098600000|2024-09-11 23:50:00|884.87|882.47|884.87|882.47|885.32|882.92|884.65|882.25|0
1726098900000|2024-09-11 23:55:00|884.65|882.25|885.55|883.15|885.77|883.37|884.42|882.02|0
1726099200000|2024-09-12 00:00:00|885.77|883.37|886.44|884.04|887.12|884.72|884.42|882.02|0
1726099500000|2024-09-12 00:05:00|886.67|884.27|886.22|883.82|887.12|884.72|885.77|883.37|0
1726099800000|2024-09-12 00:10:00|886.44|884.04|887.79|885.39|888.02|885.62|886.22|883.82|0
1726100100000|2024-09-12 00:15:00|887.14|885.14|886.92|884.92|888.04|886.04|886.47|884.47|0
1726100400000|2024-09-12 00:20:00|886.69|884.69|887.36|885.36|887.82|885.82|886.01|884.01|0
1726100700000|2024-09-12 00:25:00|887.59|885.59|889.39|887.39|889.39|887.39|887.14|885.14|0
1726101000000|2024-09-12 00:30:00|889.27|887.27|890.74|888.74|890.97|888.97|889.17|887.17|0
1726101300000|2024-09-12 00:35:00|890.52|888.52|889.61|887.61|890.97|888.97|889.16|887.16|0
1726101600000|2024-09-12 00:40:00|889.84|887.84|888.48|886.48|889.84|887.84|888.48|886.48|0
1726101900000|2024-09-12 00:45:00|888.26|886.26|888.03|886.03|888.48|886.48|887.02|885.02|0
1726102200000|2024-09-12 00:50:00|887.81|885.81|885.78|883.78|888.48|886.48|885.55|883.55|0
1726102500000|2024-09-12 00:55:00|885.55|883.55|885.55|883.55|886.23|884.23|884.65|882.65|0
1726102800000|2024-09-12 01:00:00|885.78|883.78|884.65|882.65|886|884|883.52|881.52|0
1726103100000|2024-09-12 01:05:00|884.87|882.87|886.45|884.45|886.45|884.45|884.2|882.2|0
1726103400000|2024-09-12 01:10:00|886.22|884.22|884.42|882.42|886.22|884.22|884.42|882.42|0
1726103700000|2024-09-12 01:15:00|884.2|882.2|887.35|885.35|888.47|886.47|884.2|882.2|0
1726104000000|2024-09-12 01:20:00|887.57|885.57|887.35|885.35|888.47|886.47|887.35|885.35|0
1726104300000|2024-09-12 01:25:00|887.12|885.12|887.23|885.23|888.13|886.13|886.44|884.44|0
1726104600000|2024-09-12 01:30:00|887.34|885.34|889.37|887.37|889.37|887.37|887.12|885.12|0
1726104900000|2024-09-12 01:35:00|889.6|887.6|890.95|888.95|891.4|889.4|888.92|886.92|0
1726105200000|2024-09-12 01:40:00|890.72|888.72|890.04|888.04|891.17|889.17|889.37|887.37|0
1726105500000|2024-09-12 01:45:00|889.82|887.82|890.04|888.04|890.49|888.49|889.14|887.14|0
1726105800000|2024-09-12 01:50:00|890.27|888.27|889.37|887.37|890.27|888.27|889.14|887.14|0
1726106100000|2024-09-12 01:55:00|889.25|887.25|889.81|887.81|890.04|888.04|888.46|886.46|0
1726106400000|2024-09-12 02:00:00|889.59|887.59|889.14|887.14|890.26|888.26|888.91|886.91|0
1726106700000|2024-09-12 02:05:00|889.36|887.36|889.59|887.59|890.04|888.04|888.46|886.46|0
1726107000000|2024-09-12 02:10:00|889.36|887.36|888.23|886.23|889.36|887.36|888.23|886.23|0
1726107300000|2024-09-12 02:15:00|888.01|886.01|888.91|886.91|889.58|887.58|887.78|885.78|0
1726107600000|2024-09-12 02:20:00|889.13|887.13|890.93|888.93|891.39|889.39|889.13|887.13|0
1726107900000|2024-09-12 02:25:00|891.16|889.16|892.39|890.39|892.96|890.96|890.93|888.93|0
1726108200000|2024-09-12 02:30:00|892.51|890.51|892.28|890.28|893.41|891.41|892.06|890.06|0
1726108500000|2024-09-12 02:35:00|892.06|890.06|891.61|889.61|892.51|890.51|891.38|889.38|0
1726108800000|2024-09-12 02:40:00|891.83|889.83|892.06|890.06|892.28|890.28|891.83|889.83|0
1726109100000|2024-09-12 02:45:00|891.83|889.83|892.51|890.51|892.73|890.73|891.6|889.6|0
1726109400000|2024-09-12 02:50:00|892.28|890.28|890.25|888.25|892.28|890.28|889.57|887.57|0
1726109700000|2024-09-12 02:55:00|890.02|888.02|890.47|888.47|890.7|888.7|889.35|887.35|0
1726110000000|2024-09-12 03:00:00|890.25|888.25|889.79|887.79|890.47|888.47|889|887|0
1726110300000|2024-09-12 03:05:00|889.57|887.57|889.57|887.57|889.79|887.79|888.89|886.89|0
1726110600000|2024-09-12 03:10:00|889.79|887.79|890.47|888.47|891.25|889.25|889.34|887.34|0
1726110900000|2024-09-12 03:15:00|890.24|888.24|890.02|888.02|890.47|888.47|888.66|886.66|0
1726111200000|2024-09-12 03:20:00|889.9|887.9|891.14|889.14|891.37|889.37|889.79|887.79|0
1726111500000|2024-09-12 03:25:00|891.37|889.37|890.69|888.69|891.59|889.59|890.69|888.69|0
1726111800000|2024-09-12 03:30:00|890.8|888.8|891.14|889.14|891.14|889.14|890.24|888.24|0
1726112100000|2024-09-12 03:35:00|891.36|889.36|893.17|891.17|893.39|891.39|891.36|889.36|0
1726112400000|2024-09-12 03:40:00|893.39|891.39|893.39|891.39|893.73|891.73|892.94|890.94|0
1726112700000|2024-09-12 03:45:00|893.62|891.62|893.84|891.84|894.07|892.07|893.39|891.39|0
1726113000000|2024-09-12 03:50:00|893.95|891.95|894.74|892.74|895.19|893.19|893.72|891.72|0
1726113300000|2024-09-12 03:55:00|894.97|892.97|895.08|893.08|895.19|893.19|894.52|892.52|0
1726113600000|2024-09-12 04:00:00|894.97|892.97|895.19|893.19|895.3|893.3|894.29|892.29|0
1726113900000|2024-09-12 04:05:00|894.97|892.97|894.74|892.74|895.42|893.42|894.74|892.74|0
1726114200000|2024-09-12 04:10:00|894.51|892.51|896.32|894.32|896.32|894.32|894.51|892.51|0
1726114500000|2024-09-12 04:15:00|896.09|894.09|894.62|892.62|896.09|894.09|894.51|892.51|0
1726114800000|2024-09-12 04:20:00|894.74|892.74|895.64|893.64|895.86|893.86|894.28|892.28|0
1726115100000|2024-09-12 04:25:00|895.41|893.41|895.86|893.86|895.86|893.86|895.19|893.19|0
1726115400000|2024-09-12 04:30:00|896.09|894.09|896.54|894.54|896.54|894.54|895.63|893.63|0
1726115700000|2024-09-12 04:35:00|896.76|894.76|896.76|894.76|897.55|895.55|896.64|894.64|0
1726116000000|2024-09-12 04:40:00|896.99|894.99|897.44|895.44|897.66|895.66|896.87|894.87|0
1726116300000|2024-09-12 04:45:00|897.32|895.32|897.44|895.44|897.44|895.44|896.76|894.76|0
1726116600000|2024-09-12 04:50:00|897.54|895.54|896.53|894.53|897.66|895.66|895.96|893.96|0
1726116900000|2024-09-12 04:55:00|896.31|894.31|897.21|895.21|897.21|895.21|896.31|894.31|0
1726117200000|2024-09-12 05:00:00|896.98|894.98|896.75|894.75|896.98|894.98|896.53|894.53|0
1726117500000|2024-09-12 05:05:00|896.98|894.98|897.2|895.2|897.2|895.2|896.3|894.3|0
1726117800000|2024-09-12 05:10:00|896.98|894.98|896.98|894.98|897.2|895.2|896.3|894.3|0
1726118100000|2024-09-12 05:15:00|897.2|895.2|897.43|895.43|897.43|895.43|896.98|894.98|0
1726118400000|2024-09-12 05:20:00|897.54|895.54|898.33|896.33|898.56|896.56|897.43|895.43|0
1726118700000|2024-09-12 05:25:00|898.56|896.56|899.01|897.01|899.23|897.23|898.56|896.56|0
1726119000000|2024-09-12 05:30:00|898.78|896.78|898.1|896.1|899.23|897.23|898.1|896.1|0
1726119300000|2024-09-12 05:35:00|897.98|895.98|896.74|894.74|897.98|895.98|895.84|893.84|0
1726119600000|2024-09-12 05:40:00|896.97|894.97|897.65|895.65|897.87|895.87|896.74|894.74|0
1726119900000|2024-09-12 05:45:00|897.19|895.19|898.1|896.1|898.1|896.1|896.97|894.97|0
1726120200000|2024-09-12 05:50:00|898.32|896.32|898.43|896.43|900.24|898.24|898.32|896.32|0
1726120500000|2024-09-12 05:55:00|898.21|896.21|899.11|897.11|899.56|897.56|897.98|895.98|0
1726120800000|2024-09-12 06:00:00|898.88|896.88|900.01|898.01|900.46|898.46|898.88|896.88|0
1726121100000|2024-09-12 06:05:00|900.23|898.23|901.36|899.36|901.36|899.36|900.23|898.23|0
1726121400000|2024-09-12 06:10:00|901.58|899.58|901.36|899.36|901.81|899.81|900.68|898.68|0
1726121700000|2024-09-12 06:15:00|901.13|899.13|899.1|897.1|901.36|899.36|899.1|897.1|0
1726122000000|2024-09-12 06:20:00|899.33|897.33|898.77|896.77|899.33|897.33|897.87|895.87|0
1726122300000|2024-09-12 06:25:00|898.87|896.87|898.77|896.77|898.99|896.99|898.09|896.09|0
1726122600000|2024-09-12 06:30:00|898.99|896.99|899.44|897.44|899.89|897.89|898.77|896.77|0
1726122900000|2024-09-12 06:35:00|899.67|897.67|899.89|897.89|900.11|898.11|898.54|896.54|0
1726123200000|2024-09-12 06:40:00|899.21|897.21|898.99|896.99|899.44|897.44|898.76|896.76|0
1726123500000|2024-09-12 06:45:00|898.76|896.76|898.08|896.08|898.98|896.98|897.18|895.18|0
1726123800000|2024-09-12 06:50:00|898.31|896.31|898.08|896.08|899.66|897.66|898.08|896.08|0
1726124100000|2024-09-12 06:55:00|897.63|895.63|896.28|894.28|898.08|896.08|895.6|893.6|0
1726124400000|2024-09-12 07:00:00|896.05|894.05|898.3|896.3|899.66|897.66|896.05|894.05|0
1726124700000|2024-09-12 07:05:00|898.53|896.53|897.63|895.63|899.66|897.66|896.95|894.95|0
1726125000000|2024-09-12 07:10:00|897.51|895.51|898.53|896.53|899.88|897.88|897.4|895.4|0
1726125300000|2024-09-12 07:15:00|898.3|896.3|895.6|893.6|898.98|896.98|895.6|893.6|0
1726125600000|2024-09-12 07:20:00|895.82|893.82|897.62|895.62|900.1|898.1|895.6|893.6|0
1726125900000|2024-09-12 07:25:00|898.52|896.52|904.16|902.16|905.29|903.29|898.07|896.07|0
1726126200000|2024-09-12 07:30:00|903.71|901.71|901.68|899.68|904.61|902.61|898.97|896.97|0
1726126500000|2024-09-12 07:35:00|901.45|899.45|900.32|898.32|902.35|900.35|898.74|896.74|0
1726126800000|2024-09-12 07:40:00|900.55|898.55|900.32|898.32|901.45|899.45|899.19|897.19|0
1726127100000|2024-09-12 07:45:00|900.09|898.09|898.52|896.52|900.77|898.77|897.39|895.39|0
1726127400000|2024-09-12 07:50:00|898.74|896.74|897.39|895.39|899.87|897.87|897.04|895.04|0
1726127700000|2024-09-12 07:55:00|897.04|895.04|895.58|893.58|897.84|895.84|894.46|892.46|0
1726128000000|2024-09-12 08:00:00|895.69|893.69|893.56|891.56|895.69|893.69|891.53|889.53|0
1726128300000|2024-09-12 08:05:00|893.78|891.78|894.68|892.68|895.13|893.13|892.43|890.43|0
1726128600000|2024-09-12 08:10:00|895.13|893.13|895.8|893.8|897.16|895.16|894.45|892.45|0
1726128900000|2024-09-12 08:15:00|896.25|894.25|895.13|893.13|896.7|894.7|894.78|892.78|0
1726129200000|2024-09-12 08:20:00|894.9|892.9|895.8|893.8|895.8|893.8|893.78|891.78|0
1726129500000|2024-09-12 08:25:00|896.03|894.03|894.22|892.22|896.25|894.25|893.77|891.77|0
1726129800000|2024-09-12 08:30:00|894|892|897.15|895.15|897.37|895.37|893.32|891.32|0
1726130100000|2024-09-12 08:35:00|897.37|895.37|897.37|895.37|898.28|896.28|896.25|894.25|0
1726130400000|2024-09-12 08:40:00|897.6|895.6|900.08|898.08|901.43|899.43|896.92|894.92|0
1726130700000|2024-09-12 08:45:00|900.3|898.3|898.72|896.72|900.53|898.53|897.82|895.82|0
1726131000000|2024-09-12 08:50:00|898.95|896.95|898.27|896.27|898.95|896.95|896.92|894.92|0
1726131300000|2024-09-12 08:55:00|897.82|895.82|897.82|895.82|898.72|896.72|896.69|894.69|0
1726131600000|2024-09-12 09:00:00|897.59|895.59|897.59|895.59|898.49|896.49|896.57|894.57|0
1726131900000|2024-09-12 09:05:00|897.36|895.36|901.87|899.87|901.87|899.87|897.36|895.36|0
1726132200000|2024-09-12 09:10:00|902.1|900.1|902.77|900.77|903|901|901.65|899.65|0
1726132500000|2024-09-12 09:15:00|903|901|902.55|900.55|903|901|902.1|900.1|0
1726132800000|2024-09-12 09:20:00|902.65|900.65|902.88|900.88|903.9|901.9|901.64|899.64|0
1726133100000|2024-09-12 09:25:00|902.77|900.77|902.54|900.54|903.22|901.22|901.19|899.19|0
1726133400000|2024-09-12 09:30:00|902.77|900.77|902.54|900.54|903.33|901.33|901.64|899.64|0
1726133700000|2024-09-12 09:35:00|902.77|900.77|900.06|898.06|903.22|901.22|900.06|898.06|0
1726134000000|2024-09-12 09:40:00|899.94|897.94|899.83|897.83|901.86|899.86|899.71|897.71|0
1726134300000|2024-09-12 09:45:00|899.71|897.71|898.25|896.25|900.51|898.51|896.68|894.68|0
1726134600000|2024-09-12 09:50:00|898.03|896.03|897.8|895.8|898.25|896.25|896.9|894.9|0
1726134900000|2024-09-12 09:55:00|897.68|895.68|897.8|895.8|898.25|896.25|897.35|895.35|0
1726135200000|2024-09-12 10:00:00|897.57|895.57|897.57|895.57|898.25|896.25|897.35|895.35|0
1726135500000|2024-09-12 10:05:00|897.35|895.35|898.25|896.25|898.47|896.47|897.35|895.35|0
1726135800000|2024-09-12 10:10:00|898.47|896.47|899.6|897.6|900.38|898.38|898.47|896.47|0
1726136100000|2024-09-12 10:15:00|899.82|897.82|897.79|895.79|899.82|897.82|897.34|895.34|0
1726136400000|2024-09-12 10:20:00|897.57|895.57|897.57|895.57|898.24|896.24|896.89|894.89|0
1726136700000|2024-09-12 10:25:00|897.34|895.34|896.89|894.89|897.57|895.57|896.66|894.66|0
1726137000000|2024-09-12 10:30:00|896.77|894.77|897.9|895.9|898.24|896.24|896.21|894.21|0
1726137300000|2024-09-12 10:35:00|898.01|896.01|899.36|897.36|900.04|898.04|898.01|896.01|0
1726137600000|2024-09-12 10:40:00|899.14|897.14|901.17|899.17|901.62|899.62|899.14|897.14|0
1726137900000|2024-09-12 10:45:00|901.39|899.39|900.26|898.26|901.62|899.62|900.04|898.04|0
1726138200000|2024-09-12 10:50:00|900.04|898.04|900.04|898.04|900.26|898.26|898.01|896.01|0
1726138500000|2024-09-12 10:55:00|900.14|898.14|898.01|896.01|900.71|898.71|897.55|895.55|0
1726138800000|2024-09-12 11:00:00|897.78|895.78|896.21|894.21|898.91|896.91|895.98|893.98|0
1726139100000|2024-09-12 11:05:00|896.32|894.32|896.66|894.66|897.89|895.89|895.98|893.98|0
1726139400000|2024-09-12 11:10:00|896.43|894.43|897.78|895.78|898.23|896.23|896.43|894.43|0
1726139700000|2024-09-12 11:15:00|897.56|895.56|897.78|895.78|898|896|896.43|894.43|0
1726140000000|2024-09-12 11:20:00|897.55|895.55|897.33|895.33|898|896|896.88|894.88|0
1726140300000|2024-09-12 11:25:00|897.1|895.1|898.23|896.23|898.9|896.9|896.88|894.88|0
1726140600000|2024-09-12 11:30:00|898|896|897.32|895.32|898.11|896.11|896.65|894.65|0
1726140900000|2024-09-12 11:35:00|897.1|895.1|897.77|895.77|899.8|897.8|896.65|894.65|0
1726141200000|2024-09-12 11:40:00|898|896|898|896|899.12|897.12|897.77|895.77|0
1726141500000|2024-09-12 11:45:00|898.22|896.22|899.8|897.8|900.25|898.25|897.65|895.65|0
1726141800000|2024-09-12 11:50:00|899.57|897.57|901.15|899.15|901.15|899.15|898.89|896.89|0
1726142100000|2024-09-12 11:55:00|900.92|898.92|901.37|899.37|901.6|899.6|899.79|897.79|0
1726142400000|2024-09-12 12:00:00|901.6|899.6|902.05|900.05|903.17|901.17|901.37|899.37|0
1726142700000|2024-09-12 12:05:00|901.82|899.82|902.27|900.27|902.27|900.27|901.14|899.14|0
1726143000000|2024-09-12 12:10:00|902.04|900.04|901.92|899.92|902.27|900.27|900.69|898.69|0
1726143300000|2024-09-12 12:15:00|901.82|899.82|902.94|900.94|903.84|901.84|900.46|898.46|0
1726143600000|2024-09-12 12:20:00|902.82|900.82|903.22|901.22|904.29|902.29|901.87|899.87|0
1726143900000|2024-09-12 12:25:00|903.45|901.45|903.56|901.56|904.23|902.23|902.32|900.32|0
1726144200000|2024-09-12 12:30:00|903.78|901.78|895.9|893.9|907.84|905.84|895.34|893.34|0
1726144500000|2024-09-12 12:35:00|896.01|894.01|893.31|891.31|897.14|895.14|892.64|890.64|0
1726144800000|2024-09-12 12:40:00|892.86|890.86|899.49|897.49|899.72|897.72|892.64|890.64|0
1726145100000|2024-09-12 12:45:00|899.72|897.72|897.69|895.69|902.88|900.88|896.79|894.79|0
1726145400000|2024-09-12 12:50:00|897.01|895.01|895.66|893.66|897.01|895.01|893.86|891.86|0
1726145700000|2024-09-12 12:55:00|895.77|893.77|894.42|892.42|896.34|894.34|894.08|892.08|0
1726146000000|2024-09-12 13:00:00|894.31|892.31|896.11|894.11|896.56|894.56|893.63|891.63|0
1726146300000|2024-09-12 13:05:00|896.56|894.56|898.13|896.13|899.03|897.03|896.33|894.33|0
1726146600000|2024-09-12 13:10:00|898.36|896.36|896.78|894.78|899.71|897.71|896.78|894.78|0
1726146900000|2024-09-12 13:15:00|897|895|895.43|893.43|899.26|897.26|895.43|893.43|0
1726147200000|2024-09-12 13:20:00|895.88|893.88|894.75|892.75|897|895|894.75|892.75|0
1726147500000|2024-09-12 13:25:00|895.08|893.08|893.17|891.17|895.87|893.87|890.92|888.92|0
1726147800000|2024-09-12 13:30:00|892.5|890.5|890.7|888.7|893.85|891.85|888.45|886.45|0
1726148100000|2024-09-12 13:35:00|890.92|888.92|891.37|889.37|895.65|893.65|888.22|886.22|0
1726148400000|2024-09-12 13:40:00|891.14|889.14|890.24|888.24|895.87|893.87|888.22|886.22|0
1726148700000|2024-09-12 13:45:00|890.69|888.69|876.04|874.04|891.31|889.31|874.02|872.02|0
1726149000000|2024-09-12 13:50:00|876.5|874.5|882.36|880.36|883.26|881.26|872.27|870.27|0
1726149300000|2024-09-12 13:55:00|881.69|879.69|880.89|878.89|882.13|880.13|877.65|875.65|0
1726149600000|2024-09-12 14:00:00|881.46|879.46|878.54|876.54|883.7|881.7|877.2|875.2|0
1726149900000|2024-09-12 14:05:00|878.77|876.77|882.13|880.13|883.7|881.7|878.32|876.32|0
1726150200000|2024-09-12 14:10:00|882.35|880.35|896.25|894.25|896.7|894.7|882.13|880.13|0
1726150500000|2024-09-12 14:15:00|896.02|894.02|900.08|898.08|900.98|898.98|893.09|891.09|0
1726150800000|2024-09-12 14:20:00|899.63|897.63|897.6|895.6|900.98|898.98|895.8|893.8|0
1726151100000|2024-09-12 14:25:00|897.82|895.82|899.63|897.63|900.3|898.3|897.82|895.82|0
1726151400000|2024-09-12 14:30:00|899.4|897.4|902.33|900.33|903.69|901.69|898.5|896.5|0
1726151700000|2024-09-12 14:35:00|902.11|900.11|894.21|892.21|902.11|900.11|887.01|885.01|0
1726152000000|2024-09-12 14:40:00|894.44|892.44|897.82|895.82|898.72|896.72|893.09|891.09|0
1726152300000|2024-09-12 14:45:00|896.69|894.69|897.82|895.82|898.27|896.27|893.99|891.99|0
1726152600000|2024-09-12 14:50:00|897.14|895.14|896.01|894.01|898.27|896.27|894.88|892.88|0
1726152900000|2024-09-12 14:55:00|896.8|894.8|887.34|885.34|899.84|897.84|886.78|884.78|0
1726153200000|2024-09-12 15:00:00|886.88|884.88|894.43|892.43|894.65|892.65|884.08|882.08|0
1726153500000|2024-09-12 15:05:00|894.2|892.2|896.46|894.46|897.81|895.81|894.2|892.2|0
1726153800000|2024-09-12 15:10:00|896.23|894.23|905.03|903.03|906.62|904.62|895.1|893.1|0
1726154100000|2024-09-12 15:15:00|904.58|902.58|897.91|895.91|904.81|902.81|895.33|893.33|0
1726154400000|2024-09-12 15:20:00|898.03|896.03|896.68|894.68|899.16|897.16|893.97|891.97|0
1726154700000|2024-09-12 15:25:00|896.9|894.9|891.55|889.55|897.35|895.35|890.14|888.14|0
1726155000000|2024-09-12 15:30:00|892.23|890.23|893.13|891.13|895.61|893.61|890.43|888.43|0
1726155300000|2024-09-12 15:35:00|892.68|890.68|892.68|890.68|896.96|894.96|892|890|0
1726155600000|2024-09-12 15:40:00|892.9|890.9|889.97|887.97|896.51|894.51|889.53|887.53|0
1726155900000|2024-09-12 15:45:00|890.42|888.42|888.78|886.78|890.42|888.42|886.38|884.38|0
1726156200000|2024-09-12 15:50:00|889.12|887.12|889.91|887.91|892.16|890.16|886.98|884.98|0
1726156500000|2024-09-12 15:55:00|889.68|887.68|887.66|885.66|890.36|888.36|885.18|883.18|0
1726156800000|2024-09-12 16:00:00|887.21|885.21|892.83|890.83|893.06|891.06|886.76|884.76|0
1726157100000|2024-09-12 16:05:00|892.61|890.61|892.83|890.83|893.51|891.51|888.55|886.55|0
1726157400000|2024-09-12 16:10:00|892.16|890.16|893.28|891.28|893.73|891.73|890.8|888.8|0
1726157700000|2024-09-12 16:15:00|893.51|891.51|894.41|892.41|894.41|892.41|892.04|890.04|0
1726158000000|2024-09-12 16:20:00|894.63|892.63|893.95|891.95|896.99|894.99|892.83|890.83|0
1726158300000|2024-09-12 16:25:00|894.4|892.4|895.3|893.3|896.66|894.66|894.18|892.18|0
1726158600000|2024-09-12 16:30:00|895.64|893.64|896.2|894.2|896.21|894.21|894.18|892.18|0
1726158900000|2024-09-12 16:35:00|896.43|894.43|894.17|892.17|897.56|895.56|893.83|891.83|0
1726159200000|2024-09-12 16:40:00|893.72|891.72|897.33|895.33|898.23|896.23|892.6|890.6|0
1726159500000|2024-09-12 16:45:00|897.44|895.44|899.58|897.58|899.58|897.58|896.43|894.43|0
1726159800000|2024-09-12 16:50:00|899.36|897.36|906.81|904.81|907.26|905.26|899.36|897.36|0
1726160100000|2024-09-12 16:55:00|907.04|905.04|911.34|909.34|912.47|910.47|905.45|903.45|0
1726160400000|2024-09-12 17:00:00|911.56|909.56|912.02|910.02|913.15|911.15|910.66|908.66|0
1726160700000|2024-09-12 17:05:00|912.24|910.24|913.15|911.15|914.28|912.28|910.88|908.88|0
1726161000000|2024-09-12 17:10:00|913.37|911.37|914.28|912.28|914.84|912.84|912.01|910.01|0
1726161300000|2024-09-12 17:15:00|914.73|912.73|915.41|913.41|916.31|914.31|914.27|912.27|0
1726161600000|2024-09-12 17:20:00|914.95|912.95|920.03|918.03|920.26|918.26|912.46|910.46|0
1726161900000|2024-09-12 17:25:00|920.26|918.26|918.67|916.67|920.71|918.71|917.77|915.77|0
1726162200000|2024-09-12 17:30:00|919.13|917.13|920.26|918.26|920.48|918.48|917.54|915.54|0
1726162500000|2024-09-12 17:35:00|920.71|918.71|924.33|922.33|924.33|922.33|919.8|917.8|0
1726162800000|2024-09-12 17:40:00|923.88|921.88|924.11|922.11|924.79|922.79|922.75|920.75|0
1726163100000|2024-09-12 17:45:00|924.33|922.33|927.28|925.28|927.51|925.51|924.11|922.11|0
1726163400000|2024-09-12 17:50:00|927.05|925.05|930.23|928.23|930.68|928.68|927.05|925.05|0
1726163700000|2024-09-12 17:55:00|930.46|928.46|930.57|928.57|932.5|930.5|927.5|925.5|0
1726164000000|2024-09-12 18:00:00|930.79|928.79|930.67|928.67|932.15|930.15|929.2|927.2|0
1726164300000|2024-09-12 18:05:00|930.56|928.56|925.12|923.12|930.56|928.56|923.98|921.98|0
1726164600000|2024-09-12 18:10:00|925.34|923.34|926.25|924.25|927.38|925.38|924.66|922.66|0
1726164900000|2024-09-12 18:15:00|926.02|924.02|925.12|923.12|926.93|924.93|924.66|922.66|0
1726165200000|2024-09-12 18:20:00|925.34|923.34|930.1|928.1|930.1|928.1|925.11|923.11|0
1726165500000|2024-09-12 18:25:00|929.65|927.65|930.1|928.1|931.69|929.69|929.2|927.2|0
1726165800000|2024-09-12 18:30:00|929.88|927.88|930.1|928.1|931.92|929.92|926.02|924.02|0
1726166100000|2024-09-12 18:35:00|930.21|928.21|931.69|929.69|932.6|930.6|930.21|928.21|0
1726166400000|2024-09-12 18:40:00|931.92|929.92|930.33|928.33|932.37|930.37|929.87|927.87|0
1726166700000|2024-09-12 18:45:00|930.55|928.55|927.15|925.15|931.12|929.12|926.92|924.92|0
1726167000000|2024-09-12 18:50:00|927.6|925.6|918.51|916.11|928.05|926.05|907.23|905.23|0
1726167300000|2024-09-12 18:55:00|918.96|916.56|926.89|924.49|927.12|924.72|918.96|916.56|0
1726167600000|2024-09-12 19:00:00|926.44|924.04|922.24|919.84|926.44|924.04|922.24|919.84|0
1726167900000|2024-09-12 19:05:00|922.81|920.41|926.21|923.81|927.34|924.94|922.81|920.41|0
1726168200000|2024-09-12 19:10:00|925.75|923.35|925.98|923.58|927.57|925.17|924.39|921.99|0
1726168500000|2024-09-12 19:15:00|925.53|923.13|928.93|926.53|928.93|926.53|925.3|922.9|0
1726168800000|2024-09-12 19:20:00|928.47|926.07|926.88|924.48|928.47|926.07|924.84|922.44|0
1726169100000|2024-09-12 19:25:00|927.11|924.71|926.48|924.08|928.02|925.62|923.07|920.67|0
1726169400000|2024-09-12 19:30:00|925.34|922.94|926.25|923.85|927.16|924.76|923.98|921.58|0
1726169700000|2024-09-12 19:35:00|926.48|924.08|928.29|925.89|929.09|926.69|926.36|923.96|0
1726170000000|2024-09-12 19:40:00|927.84|925.44|928.97|926.57|930.22|927.82|926.7|924.3|0
1726170300000|2024-09-12 19:45:00|928.75|926.35|922.72|920.32|930.11|927.71|921.7|919.3|0
1726170600000|2024-09-12 19:50:00|921.02|918.62|922.16|919.76|926.47|924.07|921.02|918.62|0
1726170900000|2024-09-12 19:55:00|924.2|921.8|928.97|926.57|928.97|926.57|923.06|920.66|0
1726171200000|2024-09-12 20:00:00|929.2|926.8|926.04|924.04|929.2|926.8|925.36|923.36|0
1726171500000|2024-09-12 20:05:00|922.18|920.18|921.72|919.72|924|922|920.82|918.82|0
1726171800000|2024-09-12 20:10:00|921.95|919.95|922.18|920.18|922.86|920.86|920.59|918.59|0
1726172100000|2024-09-12 20:15:00|922.6|920.2|923.74|921.34|923.74|921.34|921.7|919.3|0
1726172400000|2024-09-12 20:20:00|923.62|921.22|923.96|921.56|923.96|921.56|923.06|920.66|0
1726172700000|2024-09-12 20:25:00|923.74|921.34|925.66|923.26|926.01|923.61|923.74|921.34|0
1726173000000|2024-09-12 20:30:00|925.55|923.15|924.87|922.47|926.01|923.61|924.42|922.02|0
1726173300000|2024-09-12 20:35:00|924.64|922.24|924.98|922.58|925.32|922.92|924.41|922.01|0
1726173600000|2024-09-12 20:40:00|925.1|922.7|925.78|923.38|926.23|923.83|925.1|922.7|0
1726173900000|2024-09-12 20:45:00|925.55|923.15|923.5|921.1|925.55|923.15|923.5|921.1|0
1726174200000|2024-09-12 20:50:00|923.61|921.21|924.18|921.78|925.09|922.69|923.61|921.21|0
1726174500000|2024-09-12 20:55:00|923.96|921.56|922.25|919.85|924.64|922.24|922.25|919.85|0
1726174800000|2024-09-12 21:00:00|922.39|919.99|922|919.6|922.39|919.99|922|919.6|0
1726175100000|2024-09-12 21:05:00|922.5|920.1|923.03|920.63|923.62|921.22|922.14|919.74|0
1726175400000|2024-09-12 21:10:00|923|920.6|922.32|919.92|923|920.6|921.96|919.56|0
1726175700000|2024-09-12 21:15:00|922.39|919.99|923.5|921.1|923.5|921.1|922.39|919.99|0
1726176000000|2024-09-12 21:20:00|923.54|921.14|923.03|920.63|923.83|921.43|922.93|920.53|0
1726176300000|2024-09-12 21:25:00|923.39|920.99|923.35|920.95|923.76|921.36|923.35|920.95|0
1726176600000|2024-09-12 21:30:00|923.39|920.99|922.89|920.49|923.39|920.99|922.85|920.45|0
1726176900000|2024-09-12 21:35:00|923.1|920.7|922.89|920.49|923.13|920.73|922.89|920.49|0
1726177200000|2024-09-12 21:40:00|922.82|920.42|923.13|920.73|923.39|920.99|922.82|920.42|0
1726177500000|2024-09-12 21:45:00|922.99|920.59|923.17|920.77|923.17|920.77|922.99|920.59|0
1726177800000|2024-09-12 21:50:00|922.99|920.59|922.67|920.27|922.99|920.59|922.59|920.19|0
1726178100000|2024-09-12 21:55:00|922.7|920.3|922.88|920.48|923.02|920.62|922.52|920.12|0
1726178400000|2024-09-12 22:00:00|924.5|922.1|925.41|923.01|925.53|923.13|923.71|921.31|0
1726178700000|2024-09-12 22:05:00|925.18|922.78|924.62|922.22|925.75|923.35|924.39|921.99|0
1726179000000|2024-09-12 22:10:00|924.84|922.44|926.31|923.91|926.43|924.03|924.84|922.44|0
1726179300000|2024-09-12 22:15:00|926.2|923.8|926.2|923.8|926.66|924.26|925.98|923.58|0
1726179600000|2024-09-12 22:20:00|926.31|923.91|925.75|923.35|926.88|924.48|925.75|923.35|0
1726179900000|2024-09-12 22:25:00|925.97|923.57|927.22|924.82|927.34|924.94|925.97|923.57|0
1726180200000|2024-09-12 22:30:00|927.11|924.71|926.88|924.48|927.79|925.39|926.88|924.48|0
1726180500000|2024-09-12 22:35:00|926.76|924.36|926.76|924.36|926.88|924.48|925.97|923.57|0
1726180800000|2024-09-12 22:40:00|926.88|924.48|927.56|925.16|927.79|925.39|926.88|924.48|0
1726181100000|2024-09-12 22:45:00|927.67|925.27|928.47|926.07|929.15|926.75|927.56|925.16|0
1726181400000|2024-09-12 22:50:00|928.24|925.84|928.69|926.29|928.92|926.52|928.24|925.84|0
1726181700000|2024-09-12 22:55:00|928.47|926.07|928.46|926.06|928.92|926.52|928.35|925.95|0
1726182000000|2024-09-12 23:00:00|928.57|926.17|930.06|927.66|930.06|927.66|928.57|926.17|0
1726182300000|2024-09-12 23:05:00|930.74|928.34|931.87|929.47|932.33|929.93|930.28|927.88|0
1726182600000|2024-09-12 23:10:00|931.76|929.36|930.51|928.11|931.87|929.47|930.51|928.11|0
1726182900000|2024-09-12 23:15:00|930.73|928.33|930.05|927.65|930.96|928.56|929.82|927.42|0
1726183200000|2024-09-12 23:20:00|930.28|927.88|929.82|927.42|930.28|927.88|929.59|927.19|0
1726183500000|2024-09-12 23:25:00|929.93|927.53|930.38|927.98|930.73|928.33|929.82|927.42|0
1726183800000|2024-09-12 23:30:00|930.28|927.88|930.96|928.56|930.96|928.56|930.28|927.88|0
1726184100000|2024-09-12 23:35:00|930.73|928.33|930.73|928.33|930.73|928.33|930.5|928.1|0
1726184400000|2024-09-12 23:40:00|930.5|928.1|931.75|929.35|932.09|929.69|930.5|928.1|0
1726184700000|2024-09-12 23:45:00|931.86|929.46|933.23|930.83|933.23|930.83|931.41|929.01|0
1726185000000|2024-09-12 23:50:00|933.46|931.06|930.72|928.32|933.68|931.28|930.5|928.1|0
1726185300000|2024-09-12 23:55:00|931.86|929.46|930.95|928.55|931.86|929.46|930.27|927.87|0
1726185600000|2024-09-13 00:00:00|931.4|929|930.49|928.09|932.09|929.69|930.49|928.09|0
1726185900000|2024-09-13 00:05:00|930.72|928.32|931.4|929|931.97|929.57|930.72|928.32|0
1726186200000|2024-09-13 00:10:00|931.63|929.23|932.08|929.68|933.45|931.05|931.63|929.23|0
1726186500000|2024-09-13 00:15:00|931.88|929.88|930.52|928.52|932.57|930.57|930.29|928.29|0
1726186800000|2024-09-13 00:20:00|930.74|928.74|932.11|930.11|932.22|930.22|929.61|927.61|0
1726187100000|2024-09-13 00:25:00|931.99|929.99|931.42|929.42|932.56|930.56|931.2|929.2|0
1726187400000|2024-09-13 00:30:00|931.2|929.2|933.47|931.47|933.93|931.93|931.2|929.2|0
1726187700000|2024-09-13 00:35:00|933.7|931.7|933.01|931.01|934.15|932.15|932.79|930.79|0
1726188000000|2024-09-13 00:40:00|932.79|930.79|932.89|930.89|933.92|931.92|932.79|930.79|0
1726188300000|2024-09-13 00:45:00|933.01|931.01|933.24|931.24|933.7|931.7|932.1|930.1|0
1726188600000|2024-09-13 00:50:00|933.47|931.47|932.66|930.66|933.47|931.47|932.66|930.66|0
1726188900000|2024-09-13 00:55:00|932.55|930.55|931.42|929.42|932.55|930.55|931.19|929.19|0
1726189200000|2024-09-13 01:00:00|931.87|929.87|929.82|927.82|932.1|930.1|929.59|927.59|0
1726189500000|2024-09-13 01:05:00|930.05|928.05|929.93|927.93|930.73|928.73|929.59|927.59|0
1726189800000|2024-09-13 01:10:00|930.05|928.05|928.91|926.91|930.05|928.05|928.68|926.68|0
1726190100000|2024-09-13 01:15:00|929.14|927.14|928.68|926.68|929.93|927.93|927.77|925.77|0
1726190400000|2024-09-13 01:20:00|928.91|926.91|929.59|927.59|929.59|927.59|927.77|925.77|0
1726190700000|2024-09-13 01:25:00|929.36|927.36|930.04|928.04|930.04|928.04|929.24|927.24|0
1726191000000|2024-09-13 01:30:00|929.81|927.81|930.04|928.04|930.04|928.04|928.9|926.9|0
1726191300000|2024-09-13 01:35:00|929.81|927.81|929.36|927.36|929.92|927.92|928.68|926.68|0
1726191600000|2024-09-13 01:40:00|929.47|927.47|929.13|927.13|930.04|928.04|928.22|926.22|0
1726191900000|2024-09-13 01:45:00|928.9|926.9|928.78|926.78|929.13|927.13|928.44|926.44|0
1726192200000|2024-09-13 01:50:00|928.67|926.67|929.81|927.81|929.81|927.81|928.67|926.67|0
1726192500000|2024-09-13 01:55:00|929.58|927.58|928.67|926.67|929.69|927.69|928.44|926.44|0
1726192800000|2024-09-13 02:00:00|928.9|926.9|928.89|926.89|928.9|926.9|928.1|926.1|0
1726193100000|2024-09-13 02:05:00|928.67|926.67|929|927|929.12|927.12|928.21|926.21|0
1726193400000|2024-09-13 02:10:00|929.12|927.12|928.66|926.66|929.35|927.35|928.55|926.55|0
1726193700000|2024-09-13 02:15:00|928.55|926.55|927.3|925.3|928.66|926.66|927.07|925.07|0
1726194000000|2024-09-13 02:20:00|927.41|925.41|928.66|926.66|928.66|926.66|927.3|925.3|0
1726194300000|2024-09-13 02:25:00|928.43|926.43|928.21|926.21|928.54|926.54|927.63|925.63|0
1726194600000|2024-09-13 02:30:00|928.43|926.43|927.98|925.98|928.43|926.43|927.75|925.75|0
1726194900000|2024-09-13 02:35:00|928.09|926.09|927.4|925.4|928.2|926.2|927.29|925.29|0
1726195200000|2024-09-13 02:40:00|927.29|925.29|926.61|924.61|927.29|925.29|925.25|923.25|0
1726195500000|2024-09-13 02:45:00|926.84|924.84|926.72|924.72|926.84|924.84|925.93|923.93|0
1726195800000|2024-09-13 02:50:00|926.84|924.84|926.61|924.61|926.84|924.84|926.15|924.15|0
1726196100000|2024-09-13 02:55:00|926.38|924.38|925.92|923.92|926.83|924.83|925.92|923.92|0
1726196400000|2024-09-13 03:00:00|926.15|924.15|927.06|925.06|927.06|925.06|926.15|924.15|0
1726196700000|2024-09-13 03:05:00|927.29|925.29|928.42|926.42|928.42|926.42|927.29|925.29|0
1726197000000|2024-09-13 03:10:00|928.65|926.65|928.65|926.65|929.56|927.56|928.19|926.19|0
1726197300000|2024-09-13 03:15:00|928.88|926.88|929.1|927.1|929.33|927.33|928.65|926.65|0
1726197600000|2024-09-13 03:20:00|929.21|927.21|929.78|927.78|929.78|927.78|929.1|927.1|0
1726197900000|2024-09-13 03:25:00|930.01|928.01|929.98|927.98|931.34|929.34|929.98|927.98|0
1726198200000|2024-09-13 03:30:00|930.2|928.2|929.52|927.52|930.2|928.2|929.07|927.07|0
1726198500000|2024-09-13 03:35:00|929.63|927.63|929.97|927.97|930.31|928.31|929.52|927.52|0
1726198800000|2024-09-13 03:40:00|930.2|928.2|930.2|928.2|930.54|928.54|929.74|927.74|0
1726199100000|2024-09-13 03:45:00|930.43|928.43|930.42|928.42|930.43|928.43|929.74|927.74|0
1726199400000|2024-09-13 03:50:00|930.2|928.2|930.2|928.2|930.65|928.65|929.74|927.74|0
1726199700000|2024-09-13 03:55:00|930.08|928.08|930.42|928.42|930.65|928.65|929.97|927.97|0
1726200000000|2024-09-13 04:00:00|930.53|928.53|930.42|928.42|930.65|928.65|930.08|928.08|0
1726200300000|2024-09-13 04:05:00|930.3|928.3|929.96|927.96|930.42|928.42|929.74|927.74|0
1726200600000|2024-09-13 04:10:00|930.19|928.19|930.19|928.19|930.65|928.65|929.96|927.96|0
1726200900000|2024-09-13 04:15:00|930.42|928.42|930.42|928.42|930.64|928.64|930.42|928.42|0
1726201200000|2024-09-13 04:20:00|930.52|928.52|930.19|928.19|930.64|928.64|929.96|927.96|0
1726201500000|2024-09-13 04:25:00|929.96|927.96|930.19|928.19|930.19|928.19|929.73|927.73|0
1726201800000|2024-09-13 04:30:00|930.41|928.41|929.96|927.96|930.41|928.41|929.73|927.73|0
1726202100000|2024-09-13 04:35:00|929.73|927.73|929.96|927.96|930.64|928.64|929.73|927.73|0
1726202400000|2024-09-13 04:40:00|929.84|927.84|930.64|928.64|930.86|928.86|929.5|927.5|0
1726202700000|2024-09-13 04:45:00|930.86|928.86|930.63|928.63|930.86|928.86|930.41|928.41|0
1726203000000|2024-09-13 04:50:00|930.74|928.74|930.63|928.63|930.86|928.86|930.63|928.63|0
1726203300000|2024-09-13 04:55:00|930.74|928.74|930.4|928.4|930.86|928.86|930.18|928.18|0
1726203600000|2024-09-13 05:00:00|930.63|928.63|930.63|928.63|930.63|928.63|930.18|928.18|0
1726203900000|2024-09-13 05:05:00|930.4|928.4|932.9|930.9|932.9|930.9|930.4|928.4|0
1726204200000|2024-09-13 05:10:00|932.79|930.79|933.36|931.36|933.36|931.36|932.22|930.22|0
1726204500000|2024-09-13 05:15:00|933.47|931.47|933.13|931.13|933.47|931.47|932.45|930.45|0
1726204800000|2024-09-13 05:20:00|933.36|931.36|933.13|931.13|933.58|931.58|932.9|930.9|0
1726205100000|2024-09-13 05:25:00|933.24|931.24|933.81|931.81|933.81|931.81|932.9|930.9|0
1726205400000|2024-09-13 05:30:00|933.69|931.69|933.81|931.81|934.49|932.49|933.23|931.23|0
1726205700000|2024-09-13 05:35:00|933.58|931.58|934.03|932.03|934.03|932.03|933.12|931.12|0
1726206000000|2024-09-13 05:40:00|934.14|932.14|935.85|933.85|937.45|935.45|934.14|932.14|0
1726206300000|2024-09-13 05:45:00|935.4|933.4|933.8|931.8|935.4|933.4|933.8|931.8|0
1726206600000|2024-09-13 05:50:00|933.57|931.57|932.89|930.89|933.57|931.57|932.66|930.66|0
1726206900000|2024-09-13 05:55:00|932.66|930.66|929.71|927.71|932.89|930.89|929.71|927.71|0
1726207200000|2024-09-13 06:00:00|929.93|927.93|930.04|928.04|931.07|929.07|928.8|926.8|0
1726207500000|2024-09-13 06:05:00|929.93|927.93|929.01|927.01|930.61|928.61|928.78|926.78|0
1726207800000|2024-09-13 06:10:00|928.78|926.78|928.78|926.78|929.23|927.23|928.1|926.1|0
1726208100000|2024-09-13 06:15:00|928.55|926.55|928.78|926.78|929.23|927.23|928.1|926.1|0
1726208400000|2024-09-13 06:20:00|929|927|930.14|928.14|930.14|928.14|928.55|926.55|0
1726208700000|2024-09-13 06:25:00|929.91|927.91|928.77|926.77|930.14|928.14|928.66|926.66|0
1726209000000|2024-09-13 06:30:00|929|927|929|927|929.23|927.23|928.77|926.77|0
1726209300000|2024-09-13 06:35:00|929.11|927.11|929|927|929.23|927.23|929|927|0
1726209600000|2024-09-13 06:40:00|929.22|927.22|930.13|928.13|930.13|928.13|929|927|0
1726209900000|2024-09-13 06:45:00|929.9|927.9|930.13|928.13|930.36|928.36|929.68|927.68|0
1726210200000|2024-09-13 06:50:00|930.01|928.01|929.67|927.67|930.13|928.13|929.45|927.45|0
1726210500000|2024-09-13 06:55:00|929.56|927.56|929.9|927.9|930.36|928.36|929.45|927.45|0
1726210800000|2024-09-13 07:00:00|930.36|928.36|932.63|930.63|932.74|930.74|929.9|927.9|0
1726211100000|2024-09-13 07:05:00|932.74|930.74|933.99|931.99|935.58|933.58|932.17|930.17|0
1726211400000|2024-09-13 07:10:00|933.64|931.64|934.67|932.67|935.58|933.58|933.64|931.64|0
1726211700000|2024-09-13 07:15:00|934.9|932.9|934.44|932.44|934.9|932.9|933.99|931.99|0
1726212000000|2024-09-13 07:20:00|934.67|932.67|936.72|934.72|936.94|934.94|934.21|932.21|0
1726212300000|2024-09-13 07:25:00|936.49|934.49|938.19|936.19|939.45|937.45|935.58|933.58|0
1726212600000|2024-09-13 07:30:00|938.08|936.08|935.8|933.8|938.31|936.31|935.35|933.35|0
1726212900000|2024-09-13 07:35:00|936.26|934.26|936.48|934.48|937.17|935.17|936.03|934.03|0
1726213200000|2024-09-13 07:40:00|936.71|934.71|936.48|934.48|937.85|935.85|936.26|934.26|0
1726213500000|2024-09-13 07:45:00|936.71|934.71|934.21|932.21|936.71|934.71|933.98|931.98|0
1726213800000|2024-09-13 07:50:00|934.43|932.43|931.93|929.93|934.54|932.54|931.7|929.7|0
1726214100000|2024-09-13 07:55:00|932.16|930.16|932.85|930.85|933.29|931.29|932.16|930.16|0
1726214400000|2024-09-13 08:00:00|932.62|930.62|929.9|927.9|933.53|931.53|929.9|927.9|0
1726214700000|2024-09-13 08:05:00|930.12|928.12|933.3|931.3|933.3|931.3|929.9|927.9|0
1726215000000|2024-09-13 08:10:00|933.18|931.18|935.12|933.12|935.34|933.34|931.94|929.94|0
1726215300000|2024-09-13 08:15:00|935.34|933.34|935.12|933.12|935.34|933.34|932.62|930.62|0
1726215600000|2024-09-13 08:20:00|935.34|933.34|935.11|933.11|936.25|934.25|934.66|932.66|0
1726215900000|2024-09-13 08:25:00|935.22|933.22|933.98|931.98|935.34|933.34|933.75|931.75|0
1726216200000|2024-09-13 08:30:00|934.09|932.09|932.84|930.84|934.77|932.77|932.16|930.16|0
1726216500000|2024-09-13 08:35:00|932.72|930.72|933.97|931.97|934.2|932.2|932.16|930.16|0
1726216800000|2024-09-13 08:40:00|934.2|932.2|934.43|932.43|934.66|932.66|933.06|931.06|0
1726217100000|2024-09-13 08:45:00|934.2|932.2|936.92|934.92|936.92|934.92|934.2|932.2|0
1726217400000|2024-09-13 08:50:00|937.15|935.15|935.33|933.33|937.61|935.61|934.65|932.65|0
1726217700000|2024-09-13 08:55:00|935.21|933.21|934.65|932.65|935.33|933.33|932.61|930.61|0
1726218000000|2024-09-13 09:00:00|934.88|932.88|934.65|932.65|936.01|934.01|934.19|932.19|0
1726218300000|2024-09-13 09:05:00|934.87|932.87|937.15|935.15|937.6|935.6|934.87|932.87|0
1726218600000|2024-09-13 09:10:00|937.37|935.37|938.96|936.96|938.96|936.96|936.69|934.69|0
1726218900000|2024-09-13 09:15:00|938.51|936.51|937.6|935.6|939.07|937.07|937.37|935.37|0
1726219200000|2024-09-13 09:20:00|937.37|935.37|937.93|935.93|938.96|936.96|937.37|935.37|0
1726219500000|2024-09-13 09:25:00|938.05|936.05|938.28|936.28|938.51|936.51|937.37|935.37|0
1726219800000|2024-09-13 09:30:00|938.5|936.5|939.52|937.52|939.87|937.87|938.05|936.05|0
1726220100000|2024-09-13 09:35:00|939.64|937.64|940.55|938.55|941|939|938.96|936.96|0
1726220400000|2024-09-13 09:40:00|941|939|940.09|938.09|941.91|939.91|940.09|938.09|0
1726220700000|2024-09-13 09:45:00|940.32|938.32|940.77|938.77|942.82|940.82|940.09|938.09|0
1726221000000|2024-09-13 09:50:00|940.55|938.55|939.63|937.63|940.55|938.55|938.95|936.95|0
1726221300000|2024-09-13 09:55:00|939.41|937.41|939.41|937.41|939.86|937.86|938.27|936.27|0
1726221600000|2024-09-13 10:00:00|939.29|937.29|940.31|938.31|940.31|938.31|938.04|936.04|0
1726221900000|2024-09-13 10:05:00|940.42|938.42|941.22|939.22|941.45|939.45|939.86|937.86|0
1726222200000|2024-09-13 10:10:00|941.45|939.45|941.22|939.22|941.68|939.68|940.31|938.31|0
1726222500000|2024-09-13 10:15:00|940.99|938.99|939.85|937.85|940.99|938.99|939.63|937.63|0
1726222800000|2024-09-13 10:20:00|939.63|937.63|940.42|938.42|940.65|938.65|939.17|937.17|0
1726223100000|2024-09-13 10:25:00|940.65|938.65|940.87|938.87|940.98|938.98|939.51|937.51|0
1726223400000|2024-09-13 10:30:00|940.75|938.75|941.1|939.1|941.33|939.33|940.3|938.3|0
1726223700000|2024-09-13 10:35:00|940.42|938.42|939.16|937.16|941.1|939.1|939.16|937.16|0
1726224000000|2024-09-13 10:40:00|939.28|937.28|938.59|936.59|939.61|937.61|938.14|936.14|0
1726224300000|2024-09-13 10:45:00|938.82|936.82|939.27|937.27|939.73|937.73|938.59|936.59|0
1726224600000|2024-09-13 10:50:00|939.38|937.38|940.86|938.86|940.86|938.86|939.16|937.16|0
1726224900000|2024-09-13 10:55:00|941.09|939.09|941.09|939.09|941.09|939.09|939.73|937.73|0
1726225200000|2024-09-13 11:00:00|941.32|939.32|938.36|936.36|941.55|939.55|937.91|935.91|0
1726225500000|2024-09-13 11:05:00|938.59|936.59|937.68|935.68|938.81|936.81|937.45|935.45|0
1726225800000|2024-09-13 11:10:00|937.79|935.79|937.67|935.67|938.13|936.13|936.99|934.99|0
1726226100000|2024-09-13 11:15:00|937.78|935.78|938.81|936.81|938.81|936.81|936.54|934.54|0
1726226400000|2024-09-13 11:20:00|938.36|936.36|938.81|936.81|938.81|936.81|938.13|936.13|0
1726226700000|2024-09-13 11:25:00|938.58|936.58|939.49|937.49|939.83|937.83|938.35|936.35|0
1726227000000|2024-09-13 11:30:00|939.26|937.26|939.49|937.49|940.17|938.17|938.58|936.58|0
1726227300000|2024-09-13 11:35:00|939.26|937.26|935.62|933.62|939.49|937.49|934.94|932.94|0
1726227600000|2024-09-13 11:40:00|935.4|933.4|938.12|936.12|938.12|936.12|934.71|932.71|0
1726227900000|2024-09-13 11:45:00|938.35|936.35|937.66|935.66|938.35|936.35|936.76|934.76|0
1726228200000|2024-09-13 11:50:00|937.77|935.77|937.89|935.89|939.26|937.26|937.66|935.66|0
1726228500000|2024-09-13 11:55:00|937.66|935.66|938.29|936.29|938.74|936.74|936.94|934.94|0
1726228800000|2024-09-13 12:00:00|938.06|936.06|939.65|937.65|939.88|937.88|937.61|935.61|0
1726229100000|2024-09-13 12:05:00|939.42|937.42|937.83|935.83|939.53|937.53|937.6|935.6|0
1726229400000|2024-09-13 12:10:00|938.06|936.06|938.97|936.97|939.19|937.19|937.83|935.83|0
1726229700000|2024-09-13 12:15:00|938.85|936.85|939.19|937.19|940.1|938.1|938.85|936.85|0
1726230000000|2024-09-13 12:20:00|939.42|937.42|939.19|937.19|940.33|938.33|938.85|936.85|0
1726230300000|2024-09-13 12:25:00|939.07|937.07|938.28|936.28|939.19|937.19|938.05|936.05|0
1726230600000|2024-09-13 12:30:00|938.16|936.16|938.05|936.05|939.42|937.42|937.02|935.02|0
1726230900000|2024-09-13 12:35:00|937.82|935.82|934.87|932.87|938.51|936.51|934.87|932.87|0
1726231200000|2024-09-13 12:40:00|934.41|932.41|935.55|933.55|935.78|933.78|931.69|929.69|0
1726231500000|2024-09-13 12:45:00|935.43|933.43|937.37|935.37|938.05|936.05|935.32|933.32|0
1726231800000|2024-09-13 12:50:00|937.47|935.47|939.18|937.18|939.64|937.64|937.14|935.14|0
1726232100000|2024-09-13 12:55:00|938.96|936.96|938.27|936.27|940.55|938.55|938.27|936.27|0
1726232400000|2024-09-13 13:00:00|938.73|936.73|938.5|936.5|939.18|937.18|937.82|935.82|0
1726232700000|2024-09-13 13:05:00|938.38|936.38|939.86|937.86|940.32|938.32|937.59|935.59|0
1726233000000|2024-09-13 13:10:00|940.09|938.09|938.72|936.72|940.09|938.09|938.04|936.04|0
1726233300000|2024-09-13 13:15:00|938.95|936.95|938.49|936.49|939.18|937.18|937.47|935.47|0
1726233600000|2024-09-13 13:20:00|938.27|936.27|937.13|935.13|938.27|936.27|936.45|934.45|0
1726233900000|2024-09-13 13:25:00|936.9|934.9|933.49|931.49|939.17|937.17|932.81|930.81|0
1726234200000|2024-09-13 13:30:00|934.4|932.4|939.17|937.17|939.4|937.4|931.67|929.67|0
1726234500000|2024-09-13 13:35:00|939.4|937.4|940.12|938.12|942.05|940.05|938.53|936.53|0
1726234800000|2024-09-13 13:40:00|939.89|937.89|944.21|942.21|944.21|942.21|938.3|936.3|0
1726235100000|2024-09-13 13:45:00|943.98|941.98|947.4|945.4|948.31|946.31|942.39|940.39|0
1726235400000|2024-09-13 13:50:00|946.94|944.94|945.8|943.8|947.73|945.73|945.35|943.35|0
1726235700000|2024-09-13 13:55:00|945.91|943.91|945.45|943.45|947.4|945.4|944.21|942.21|0
1726236000000|2024-09-13 14:00:00|951.38|949.38|946.03|944.03|951.38|949.38|936.93|934.93|0
1726236300000|2024-09-13 14:05:00|946.14|944.14|947.24|945.24|948.41|946.41|942.84|940.84|0
1726236600000|2024-09-13 14:10:00|947.35|945.35|947.92|945.92|951.57|949.57|945.42|943.42|0
1726236900000|2024-09-13 14:15:00|947.46|945.46|951.11|949.11|953.16|951.16|947.46|945.46|0
1726237200000|2024-09-13 14:20:00|951.34|949.34|957.04|955.04|957.04|955.04|949.97|947.97|0
1726237500000|2024-09-13 14:25:00|957.5|955.5|947.44|945.44|958.29|956.29|946.53|944.53|0
1726237800000|2024-09-13 14:30:00|946.07|944.07|945.85|943.85|946.53|944.53|939.7|937.7|0
1726238100000|2024-09-13 14:35:00|945.62|943.62|952.22|950.22|952.33|950.33|943.11|941.11|0
1726238400000|2024-09-13 14:40:00|952.45|950.45|958.84|956.84|960.44|958.44|952.45|950.45|0
1726238700000|2024-09-13 14:45:00|958.95|956.95|957.7|955.7|959.75|957.75|955.87|953.87|0
1726239000000|2024-09-13 14:50:00|957.24|955.24|952.45|950.45|957.47|955.47|950.4|948.4|0
1726239300000|2024-09-13 14:55:00|952.9|950.9|953.92|951.92|955.64|953.64|949.48|947.48|0
1726239600000|2024-09-13 15:00:00|953.81|951.81|952.72|950.72|955.18|953.18|952.67|950.67|0
1726239900000|2024-09-13 15:05:00|953.18|951.18|950.66|948.66|954.32|952.32|950.43|948.43|0
1726240200000|2024-09-13 15:10:00|950.43|948.43|951.12|949.12|953.41|951.41|949.75|947.75|0
1726240500000|2024-09-13 15:15:00|951.35|949.35|951.12|949.12|952.95|950.95|950.43|948.43|0
1726240800000|2024-09-13 15:20:00|951.23|949.23|954.09|952.09|954.78|952.78|950.2|948.2|0
1726241100000|2024-09-13 15:25:00|953.86|951.86|952.49|950.49|955|953|952.03|950.03|0
1726241400000|2024-09-13 15:30:00|952.72|950.72|954.32|952.32|955.46|953.46|952.03|950.03|0
1726241700000|2024-09-13 15:35:00|954.54|952.54|953.63|951.63|955.69|953.69|951.68|949.68|0
1726242000000|2024-09-13 15:40:00|954.31|952.31|957.17|955.17|957.97|955.97|954.31|952.31|0
1726242300000|2024-09-13 15:45:00|957.52|955.52|959.58|957.58|961.18|959.18|957.52|955.52|0
1726242600000|2024-09-13 15:50:00|959.81|957.81|960.26|958.26|960.95|958.95|958.2|956.2|0
1726242900000|2024-09-13 15:55:00|960.49|958.49|959.8|957.8|961.18|959.18|959.12|957.12|0
1726243200000|2024-09-13 16:00:00|960.03|958.03|959.8|957.8|962.55|960.55|959.11|957.11|0
1726243500000|2024-09-13 16:05:00|959.57|957.57|957.05|955.05|960.72|958.72|955.91|953.91|0
1726243800000|2024-09-13 16:10:00|956.82|954.82|953.39|951.39|957.74|955.74|951.44|949.44|0
1726244100000|2024-09-13 16:15:00|953.16|951.16|952.47|950.47|953.16|951.16|950.87|948.87|0
1726244400000|2024-09-13 16:20:00|952.24|950.24|950.64|948.64|953.16|951.16|950.19|948.19|0
1726244700000|2024-09-13 16:25:00|950.87|948.87|949.96|947.96|951.79|949.79|949.73|947.73|0
1726245000000|2024-09-13 16:30:00|949.73|947.73|950.41|948.41|951.1|949.1|949.5|947.5|0
1726245300000|2024-09-13 16:35:00|950.18|948.18|949.95|947.95|950.41|948.41|948.35|946.35|0
1726245600000|2024-09-13 16:40:00|950.41|948.41|949.72|947.72|951.32|949.32|949.04|947.04|0
1726245900000|2024-09-13 16:45:00|949.27|947.27|948.35|946.35|949.72|947.72|947.89|945.89|0
1726246200000|2024-09-13 16:50:00|948.58|946.58|955.21|953.21|955.21|953.21|948.12|946.12|0
1726246500000|2024-09-13 16:55:00|955.44|953.44|955.67|953.67|955.89|953.89|953.84|951.84|0
1726246800000|2024-09-13 17:00:00|955.44|953.44|957.04|955.04|957.5|955.5|955.44|953.44|0
1726247100000|2024-09-13 17:05:00|957.27|955.27|957.95|955.95|959.79|957.79|956.81|954.81|0
1726247400000|2024-09-13 17:10:00|958.18|956.18|958.64|956.64|959.1|957.1|957.49|955.49|0
1726247700000|2024-09-13 17:15:00|958.87|956.87|960.24|958.24|960.7|958.7|958.41|956.41|0
1726248000000|2024-09-13 17:20:00|960.01|958.01|957.95|955.95|960.47|958.47|956.35|954.35|0
1726248300000|2024-09-13 17:25:00|958.18|956.18|960.7|958.7|961.38|959.38|957.72|955.72|0
1726248600000|2024-09-13 17:30:00|960.92|958.92|959.32|957.32|961.84|959.84|958.63|956.63|0
1726248900000|2024-09-13 17:35:00|958.86|956.86|962.76|960.76|963.44|961.44|957.72|955.72|0
1726249200000|2024-09-13 17:40:00|962.3|960.3|962.3|960.3|963.21|961.21|960.23|958.23|0
1726249500000|2024-09-13 17:45:00|961.84|959.84|962.07|960.07|962.98|960.98|961.38|959.38|0
1726249800000|2024-09-13 17:50:00|962.29|960.29|961.83|959.83|963.21|961.21|961.38|959.38|0
1726250100000|2024-09-13 17:55:00|962.06|960.06|959.31|957.31|962.06|960.06|958.17|956.17|0
1726250400000|2024-09-13 18:00:00|959.08|957.08|955.85|953.85|959.54|957.54|948.1|946.1|0
1726250700000|2024-09-13 18:05:00|955.62|953.62|961.57|959.57|963.17|961.17|955.39|953.39|0
1726251000000|2024-09-13 18:10:00|961.8|959.8|957.79|955.79|961.8|959.8|956.76|954.76|0
1726251300000|2024-09-13 18:15:00|957.91|955.91|957.56|955.56|958.59|956.59|955.85|953.85|0
1726251600000|2024-09-13 18:20:00|957.45|955.45|950.33|948.33|957.68|955.68|950.33|948.33|0
1726251900000|2024-09-13 18:25:00|950.1|948.1|948.96|946.96|951.02|949.02|947.36|945.36|0
1726252200000|2024-09-13 18:30:00|948.5|946.5|948.27|946.27|948.73|946.73|946.68|944.68|0
1726252500000|2024-09-13 18:35:00|948.73|946.73|947.81|945.81|949.18|947.18|947.13|945.13|0
1726252800000|2024-09-13 18:40:00|948.27|946.27|949.41|947.41|953.07|951.07|947.59|945.59|0
1726253100000|2024-09-13 18:45:00|949.64|947.64|948.73|946.73|952.15|950.15|948.73|946.73|0
1726253400000|2024-09-13 18:50:00|948.27|946.27|948.04|946.04|949.06|947.06|946.21|944.21|0
1726253700000|2024-09-13 18:55:00|947.58|945.58|949.18|947.18|949.41|947.41|946.9|944.9|0
1726254000000|2024-09-13 19:00:00|947.58|945.58|946.67|944.67|948.72|946.72|945.53|943.53|0
1726254300000|2024-09-13 19:05:00|946.89|944.89|947.81|945.81|949.41|947.41|946.89|944.89|0
1726254600000|2024-09-13 19:10:00|948.03|946.03|948.37|946.37|948.95|946.95|946.21|944.21|0
1726254900000|2024-09-13 19:15:00|948.26|946.26|951|949|952.37|950.37|947.58|945.58|0
1726255200000|2024-09-13 19:20:00|950.77|948.77|951.91|949.91|952.14|950.14|949.28|947.28|0
1726255500000|2024-09-13 19:25:00|951.68|949.68|952.37|950.37|953.74|951.74|949.63|947.63|0
1726255800000|2024-09-13 19:30:00|952.14|950.14|952.6|950.6|953.51|951.51|951.45|949.45|0
1726256100000|2024-09-13 19:35:00|952.82|950.82|951|949|952.82|950.82|948.03|946.03|0
1726256400000|2024-09-13 19:40:00|950.77|948.77|952.82|950.82|952.82|950.82|950.77|948.77|0
1726256700000|2024-09-13 19:45:00|952.36|950.36|953.49|951.49|955.87|953.87|952.36|950.36|0
1726257000000|2024-09-13 19:50:00|953.38|951.38|956.8|954.8|956.8|954.8|952.7|950.7|0
1726257300000|2024-09-13 19:55:00|956.58|954.58|954.29|952.29|958.17|956.17|953.15|951.15|0
1726257600000|2024-09-13 20:00:00|954.07|952.07|952.34|950.34|954.62|952.62|951.2|949.2|0
1726257900000|2024-09-13 20:05:00|952.57|950.57|954.39|952.39|954.84|952.84|952.57|950.57|0
1726258200000|2024-09-13 20:10:00|954.16|952.16|953.7|951.7|954.39|952.39|951.65|949.65|0
1726446000000|2024-09-16 00:20:00|956.21|954.21|955.53|953.53|956.21|954.21|955.18|953.18|0
1726446300000|2024-09-16 00:25:00|955.41|953.41|955.53|953.53|955.86|953.86|955.3|953.3|0
1726446600000|2024-09-16 00:30:00|955.41|953.41|955.3|953.3|955.53|953.53|954.38|952.38|0
1726446900000|2024-09-16 00:35:00|955.07|953.07|955.29|953.29|955.52|953.52|954.15|952.15|0
1726447200000|2024-09-16 00:40:00|955.52|953.52|957.57|955.57|957.58|955.58|954.26|952.26|0
1726447500000|2024-09-16 00:45:00|957.35|955.35|955.98|953.98|957.35|955.35|954.49|952.49|0
1726447800000|2024-09-16 00:50:00|955.86|953.86|954.15|952.15|956.2|954.2|954.15|952.15|0
1726448100000|2024-09-16 00:55:00|954.38|952.38|954.83|952.83|955.52|953.52|954.38|952.38|0
1726448400000|2024-09-16 01:00:00|954.71|952.71|954.6|952.6|955.52|953.52|954.38|952.38|0
1726448700000|2024-09-16 01:05:00|954.38|952.38|954.37|952.37|955.06|953.06|954.37|952.37|0
1726449000000|2024-09-16 01:10:00|954.6|952.6|953.69|951.69|954.6|952.6|953.01|951.01|0
1726449300000|2024-09-16 01:15:00|953.57|951.57|952.09|950.09|953.57|951.57|951.18|949.18|0
1726449600000|2024-09-16 01:20:00|951.97|949.97|953|951|953.46|951.46|951.97|949.97|0
1726449900000|2024-09-16 01:25:00|953.11|951.11|953.46|951.46|953.68|951.68|952.77|950.77|0
1726450200000|2024-09-16 01:30:00|953.23|951.23|954.37|952.37|954.59|952.59|952.54|950.54|0
1726450500000|2024-09-16 01:35:00|954.14|952.14|954.14|952.14|954.59|952.59|952.77|950.77|0
1726450800000|2024-09-16 01:40:00|953.91|951.91|953.91|951.91|954.82|952.82|953.33|951.33|0
1726451100000|2024-09-16 01:45:00|954.14|952.14|955.38|953.38|955.38|953.38|953.91|951.91|0
1726451400000|2024-09-16 01:50:00|955.05|953.05|955.73|953.73|956.19|954.19|954.93|952.93|0
1726451700000|2024-09-16 01:55:00|955.5|953.5|956.41|954.41|956.75|954.75|955.27|953.27|0
1726452000000|2024-09-16 02:00:00|956.64|954.64|956.06|954.06|957.1|955.1|955.95|953.95|0
1726452300000|2024-09-16 02:05:00|955.95|953.95|955.73|953.73|956.41|954.41|955.73|953.73|0
1726452600000|2024-09-16 02:10:00|955.72|953.72|956.18|954.18|956.18|954.18|955.5|953.5|0
1726452900000|2024-09-16 02:15:00|956.06|954.06|956.86|954.86|956.86|954.86|955.95|953.95|0
1726453200000|2024-09-16 02:20:00|956.97|954.97|957.2|955.2|957.55|955.55|956.18|954.18|0
1726453500000|2024-09-16 02:25:00|957.32|955.32|956.18|954.18|957.32|955.32|955.95|953.95|0
1726453800000|2024-09-16 02:30:00|956.4|954.4|954.91|952.91|956.4|954.4|954.81|952.81|0
1726454100000|2024-09-16 02:35:00|954.81|952.81|955.49|953.49|955.72|953.72|954.58|952.58|0
1726454400000|2024-09-16 02:40:00|955.72|953.72|955.03|953.03|955.94|953.94|954.91|952.91|0
1726454700000|2024-09-16 02:45:00|955.26|953.26|955.71|953.71|955.71|953.71|955.26|953.26|0
1726455000000|2024-09-16 02:50:00|955.59|953.59|955.94|953.94|956.05|954.05|955.49|953.49|0
1726455300000|2024-09-16 02:55:00|955.71|953.71|955.94|953.94|955.94|953.94|955.26|953.26|0
1726455600000|2024-09-16 03:00:00|956.17|954.17|955.25|953.25|956.39|954.39|955.13|953.13|0
1726455900000|2024-09-16 03:05:00|955.13|953.13|955.48|953.48|955.48|953.48|954.8|952.8|0
1726456200000|2024-09-16 03:10:00|955.36|953.36|957.08|955.08|957.64|955.64|955.25|953.25|0
1726456500000|2024-09-16 03:15:00|957.18|955.18|957.3|955.3|957.53|955.53|956.16|954.16|0
1726456800000|2024-09-16 03:20:00|957.18|955.18|956.39|954.39|957.41|955.41|956.16|954.16|0
1726457100000|2024-09-16 03:25:00|956.62|954.62|957.07|955.07|957.3|955.3|956.39|954.39|0
1726457400000|2024-09-16 03:30:00|957.3|955.3|957.75|955.75|957.75|955.75|956.95|954.95|0
1726457700000|2024-09-16 03:35:00|957.53|955.53|956.84|954.84|957.53|955.53|956.72|954.72|0
1726458000000|2024-09-16 03:40:00|956.72|954.72|956.95|954.95|957.07|955.07|956.61|954.61|0
1726458300000|2024-09-16 03:45:00|957.07|955.07|957.52|955.52|957.75|955.75|956.84|954.84|0
1726458600000|2024-09-16 03:50:00|957.4|955.4|957.06|955.06|957.52|955.52|956.26|954.26|0
1726458900000|2024-09-16 03:55:00|957.29|955.29|957.75|955.75|957.86|955.86|957.29|955.29|0
1726459200000|2024-09-16 04:00:00|957.86|955.86|957.06|955.06|957.98|955.98|957.06|955.06|0
1726459500000|2024-09-16 04:05:00|957.29|955.29|957.29|955.29|957.29|955.29|956.71|954.71|0
1726459800000|2024-09-16 04:10:00|957.52|955.52|957.74|955.74|957.74|955.74|957.29|955.29|0
1726460100000|2024-09-16 04:15:00|957.51|955.51|957.97|955.97|957.97|955.97|957.51|955.51|0
1726460400000|2024-09-16 04:20:00|957.85|955.85|957.97|955.97|957.97|955.97|957.28|955.28|0
1726460700000|2024-09-16 04:25:00|957.74|955.74|957.74|955.74|957.97|955.97|957.51|955.51|0
1726461000000|2024-09-16 04:30:00|957.85|955.85|957.51|955.51|957.85|955.85|957.51|955.51|0
1726461300000|2024-09-16 04:35:00|957.74|955.74|957.51|955.51|957.74|955.74|957.28|955.28|0
1726461600000|2024-09-16 04:40:00|957.74|955.74|957.51|955.51|957.96|955.96|957.51|955.51|0
1726461900000|2024-09-16 04:45:00|957.39|955.39|957.5|955.5|957.51|955.51|957.28|955.28|0
1726462200000|2024-09-16 04:50:00|957.73|955.73|957.96|955.96|957.96|955.96|957.5|955.5|0
1726462500000|2024-09-16 04:55:00|957.27|955.27|957.05|955.05|957.27|955.27|956.93|954.93|0
1726462800000|2024-09-16 05:00:00|957.15|955.15|957.5|955.5|957.5|955.5|957.04|955.04|0
1726463100000|2024-09-16 05:05:00|957.38|955.38|957.15|955.15|957.5|955.5|957.04|955.04|0
1726463400000|2024-09-16 05:10:00|957.27|955.27|956.58|954.58|957.27|955.27|956.13|954.13|0
1726463700000|2024-09-16 05:15:00|956.47|954.47|955.67|953.67|956.81|954.81|955.44|953.44|0
1726464000000|2024-09-16 05:20:00|955.55|953.55|955.44|953.44|956.13|954.13|955.44|953.44|0
1726464300000|2024-09-16 05:25:00|955.55|953.55|955.55|953.55|955.67|953.67|955.21|953.21|0
1726464600000|2024-09-16 05:30:00|955.67|953.67|955.32|953.32|955.67|953.67|955.21|953.21|0
1726464900000|2024-09-16 05:35:00|955.44|953.44|954.52|952.52|955.44|953.44|954.41|952.41|0
1726465200000|2024-09-16 05:40:00|954.98|952.98|954.98|952.98|955.32|953.32|954.3|952.3|0
1726465500000|2024-09-16 05:45:00|955.09|953.09|955.89|953.89|956.12|954.12|955.09|953.09|0
1726465800000|2024-09-16 05:50:00|955.66|953.66|955.66|953.66|955.77|953.77|955.2|953.2|0
1726466100000|2024-09-16 05:55:00|955.54|953.54|956.11|954.11|956.22|954.22|955.43|953.43|0
1726466400000|2024-09-16 06:00:00|956|954|954.4|952.4|956.11|954.11|954.29|952.29|0
1726466700000|2024-09-16 06:05:00|954.52|952.52|953.83|951.83|954.52|952.52|952.92|950.92|0
1726467000000|2024-09-16 06:10:00|953.6|951.6|952|950|953.6|951.6|951.78|949.78|0
1726467300000|2024-09-16 06:15:00|952.23|950.23|951.32|949.32|952.23|950.23|951.09|949.09|0
1726467600000|2024-09-16 06:20:00|951.55|949.55|951.09|949.09|951.55|949.55|950.52|948.52|0
1726467900000|2024-09-16 06:25:00|950.86|948.86|950.86|948.86|951.54|949.54|950.86|948.86|0
1726468200000|2024-09-16 06:30:00|950.97|948.97|951.32|949.32|951.54|949.54|950.86|948.86|0
1726468500000|2024-09-16 06:35:00|951.31|949.31|951.54|949.54|951.54|949.54|950.4|948.4|0
1726468800000|2024-09-16 06:40:00|951.77|949.77|951.08|949.08|952|950|951.08|949.08|0
1726469100000|2024-09-16 06:45:00|951.19|949.19|951.77|949.77|951.77|949.77|950.86|948.86|0
1726469400000|2024-09-16 06:50:00|951.54|949.54|951.31|949.31|952.22|950.22|951.08|949.08|0
1726469700000|2024-09-16 06:55:00|951.54|949.54|951.31|949.31|951.54|949.54|951.08|949.08|0
1726470000000|2024-09-16 07:00:00|951.08|949.08|950.62|948.62|951.31|949.31|950.4|948.4|0
1726470300000|2024-09-16 07:05:00|950.73|948.73|951.99|949.99|952.9|950.9|950.5|948.5|0
1726470600000|2024-09-16 07:10:00|952.22|950.22|952.44|950.44|952.9|950.9|951.3|949.3|0
1726470900000|2024-09-16 07:15:00|952.1|950.1|951.07|949.07|952.1|950.1|950.85|948.85|0
1726471200000|2024-09-16 07:20:00|951.3|949.3|952.21|950.21|952.67|950.67|951.07|949.07|0
1726471500000|2024-09-16 07:25:00|951.76|949.76|951.18|949.18|952.21|950.21|950.84|948.84|0
1726471800000|2024-09-16 07:30:00|951.07|949.07|952.21|950.21|952.21|950.21|950.84|948.84|0
1726472100000|2024-09-16 07:35:00|951.98|949.98|951.98|949.98|952.44|950.44|951.07|949.07|0
1726472400000|2024-09-16 07:40:00|951.86|949.86|953.12|951.12|953.35|951.35|951.75|949.75|0
1726472700000|2024-09-16 07:45:00|953.35|951.35|954.26|952.26|954.49|952.49|953.12|951.12|0
1726473000000|2024-09-16 07:50:00|954.03|952.03|956.08|954.08|956.08|954.08|953.8|951.8|0
1726473300000|2024-09-16 07:55:00|955.85|953.85|956.99|954.99|957.22|955.22|955.28|953.28|0
1726473600000|2024-09-16 08:00:00|956.54|954.54|959.96|957.96|960.07|958.07|955.4|953.4|0
1726473900000|2024-09-16 08:05:00|960.07|958.07|958.93|956.93|960.19|958.19|958.36|956.36|0
1726474200000|2024-09-16 08:10:00|958.82|956.82|958.59|956.59|959.38|957.38|957.9|955.9|0
1726474500000|2024-09-16 08:15:00|958.47|956.47|958.59|956.59|959.04|957.04|958.13|956.13|0
1726474800000|2024-09-16 08:20:00|958.81|956.81|960.06|958.06|960.18|958.18|958.7|956.7|0
1726475100000|2024-09-16 08:25:00|959.95|957.95|959.72|957.72|960.87|958.87|959.27|957.27|0
1726475400000|2024-09-16 08:30:00|959.61|957.61|958.35|956.35|960.06|958.06|958.35|956.35|0
1726475700000|2024-09-16 08:35:00|958.23|956.23|957.9|955.9|958.58|956.58|957.44|955.44|0
1726476000000|2024-09-16 08:40:00|958.12|956.12|958.81|956.81|959.04|957.04|958.12|956.12|0
1726476300000|2024-09-16 08:45:00|958.58|956.58|957.89|955.89|958.92|956.92|957.66|955.66|0
1726476600000|2024-09-16 08:50:00|958|956|959.14|957.14|959.6|957.6|957.77|955.77|0
1726476900000|2024-09-16 08:55:00|959.03|957.03|959.49|957.49|959.72|957.72|959.03|957.03|0
1726477200000|2024-09-16 09:00:00|959.37|957.37|959.94|957.94|960.05|958.05|958.91|956.91|0
1726477500000|2024-09-16 09:05:00|959.71|957.71|959.94|957.94|959.94|957.94|959.03|957.03|0
1726477800000|2024-09-16 09:10:00|959.71|957.71|961.65|959.65|961.65|959.65|959.71|957.71|0
1726478100000|2024-09-16 09:15:00|961.77|959.77|961.08|959.08|961.77|959.77|960.51|958.51|0
1726478400000|2024-09-16 09:20:00|960.96|958.96|959.71|957.71|961.08|959.08|959.71|957.71|0
1726478700000|2024-09-16 09:25:00|959.82|957.82|960.39|958.39|960.73|958.73|959.48|957.48|0
1726479000000|2024-09-16 09:30:00|960.16|958.16|960.85|958.85|961.08|959.08|960.16|958.16|0
1726479300000|2024-09-16 09:35:00|960.62|958.62|960.39|958.39|961.08|959.08|959.93|957.93|0
1726479600000|2024-09-16 09:40:00|960.27|958.27|959.02|957.02|960.39|958.39|958.79|956.79|0
1726479900000|2024-09-16 09:45:00|958.9|956.9|958.33|956.33|959.25|957.25|957.65|955.65|0
1726480200000|2024-09-16 09:50:00|958.56|956.56|957.65|955.65|958.67|956.67|957.65|955.65|0
1726480500000|2024-09-16 09:55:00|957.87|955.87|957.42|955.42|958.56|956.56|957.19|955.19|0
1726480800000|2024-09-16 10:00:00|957.3|955.3|955.82|953.82|957.42|955.42|955.36|953.36|0
1726481100000|2024-09-16 10:05:00|955.7|953.7|954.67|952.67|956.38|954.38|954.22|952.22|0
1726481400000|2024-09-16 10:10:00|955.13|953.13|955.36|953.36|955.69|953.69|952.39|950.39|0
1726481700000|2024-09-16 10:15:00|955.24|953.24|956.5|954.5|956.72|954.72|955.24|953.24|0
1726482000000|2024-09-16 10:20:00|956.38|954.38|954.67|952.67|956.5|954.5|954.67|952.67|0
1726482300000|2024-09-16 10:25:00|954.44|952.44|952.39|950.39|954.44|952.44|951.93|949.93|0
1726482600000|2024-09-16 10:30:00|952.84|950.84|952.72|950.72|953.76|951.76|952.5|950.5|0
1726482900000|2024-09-16 10:35:00|952.61|950.61|952.16|950.16|953.3|951.3|951.7|949.7|0
1726483200000|2024-09-16 10:40:00|952.27|950.27|954.21|952.21|954.32|952.32|952.16|950.16|0
1726483500000|2024-09-16 10:45:00|954.66|952.66|955.8|953.8|955.8|953.8|954.54|952.54|0
1726483800000|2024-09-16 10:50:00|955.68|953.68|956.26|954.26|956.72|954.72|955.35|953.35|0
1726484100000|2024-09-16 10:55:00|956.14|954.14|956.26|954.26|956.49|954.49|955.45|953.45|0
1726484400000|2024-09-16 11:00:00|956.03|954.03|955.11|953.11|956.37|954.37|954.89|952.89|0
1726484700000|2024-09-16 11:05:00|955.34|953.34|954.66|952.66|955.57|953.57|953.74|951.74|0
1726485000000|2024-09-16 11:10:00|954.43|952.43|954.43|952.43|955.34|953.34|953.74|951.74|0
1726485300000|2024-09-16 11:15:00|954.31|952.31|952.6|950.6|954.31|952.31|952.48|950.48|0
1726485600000|2024-09-16 11:20:00|952.83|950.83|951|949|953.62|951.62|951|949|0
1726485900000|2024-09-16 11:25:00|951.11|949.11|952.14|950.14|952.14|950.14|950.55|948.55|0
1726486200000|2024-09-16 11:30:00|951.91|949.91|951.91|949.91|952.37|950.37|951|949|0
1726486500000|2024-09-16 11:35:00|952.02|950.02|952.14|950.14|952.7|950.7|951.46|949.46|0
1726486800000|2024-09-16 11:40:00|952.25|950.25|951.68|949.68|953.39|951.39|951.33|949.33|0
1726487100000|2024-09-16 11:45:00|951.56|949.56|953.16|951.16|953.96|951.96|951.56|949.56|0
1726487400000|2024-09-16 11:50:00|953.28|951.28|952.13|950.13|953.73|951.73|951.68|949.68|0
1726487700000|2024-09-16 11:55:00|951.91|949.91|952.36|950.36|952.82|950.82|950.99|948.99|0
1726488000000|2024-09-16 12:00:00|952.59|950.59|950.31|948.31|952.82|950.82|950.31|948.31|0
1726488300000|2024-09-16 12:05:00|950.42|948.42|953.04|951.04|953.27|951.27|949.62|947.62|0
1726488600000|2024-09-16 12:10:00|952.81|950.81|951.9|949.9|953.73|951.73|951.67|949.67|0
1726488900000|2024-09-16 12:15:00|951.67|949.67|950.07|948.07|952.13|950.13|950.07|948.07|0
1726489200000|2024-09-16 12:20:00|950.3|948.3|949.62|947.62|950.41|948.41|949.62|947.62|0
1726489500000|2024-09-16 12:25:00|949.73|947.73|950.64|948.64|950.98|948.98|949.62|947.62|0
1726489800000|2024-09-16 12:30:00|950.86|948.86|950.07|948.07|951.78|949.78|949.84|947.84|0
1726490100000|2024-09-16 12:35:00|949.84|947.84|952.58|950.58|953.03|951.03|949.39|947.39|0
1726490400000|2024-09-16 12:40:00|952.8|950.8|950.29|948.29|952.8|950.8|949.38|947.38|0
1726490700000|2024-09-16 12:45:00|950.52|948.52|949.61|947.61|950.52|948.52|948.93|946.93|0
1726491000000|2024-09-16 12:50:00|949.38|947.38|949.15|947.15|950.29|948.29|948.92|946.92|0
1726491300000|2024-09-16 12:55:00|949.61|947.61|950.52|948.52|950.98|948.98|949.38|947.38|0
1726491600000|2024-09-16 13:00:00|950.75|948.75|950.75|948.75|951.89|949.89|950.29|948.29|0
1726491900000|2024-09-16 13:05:00|950.63|948.63|950.74|948.74|951.66|949.66|949.83|947.83|0
1726492200000|2024-09-16 13:10:00|950.85|948.85|950.74|948.74|951.43|949.43|949.26|947.26|0
1726492500000|2024-09-16 13:15:00|950.62|948.62|950.28|948.28|951.2|949.2|949.83|947.83|0
1726492800000|2024-09-16 13:20:00|950.51|948.51|949.83|947.83|950.62|948.62|949.6|947.6|0
1726493100000|2024-09-16 13:25:00|949.6|947.6|952.22|950.22|953.02|951.02|949.6|947.6|0
1726493400000|2024-09-16 13:30:00|952.33|950.33|947.09|945.09|955.98|953.98|947.09|945.09|0
1726493700000|2024-09-16 13:35:00|947.32|945.32|945.49|943.49|947.32|945.32|944.24|942.24|0
1726494000000|2024-09-16 13:40:00|945.27|943.27|946.04|944.04|947.63|945.63|944.26|942.26|0
1726494300000|2024-09-16 13:45:00|945.81|943.81|952.87|950.87|952.87|950.87|944.9|942.9|0
1726494600000|2024-09-16 13:50:00|953.1|951.1|962.25|960.25|962.25|960.25|952.87|950.87|0
1726494900000|2024-09-16 13:55:00|962.48|960.48|959.74|957.74|963.17|961.17|958.6|956.6|0
1726495200000|2024-09-16 14:00:00|959.97|957.97|958.14|956.14|962.71|960.71|952.44|950.44|0
1726495500000|2024-09-16 14:05:00|959.28|957.28|959.16|957.16|961.34|959.34|958.14|956.14|0
1726495800000|2024-09-16 14:10:00|959.05|957.05|960.19|958.19|960.88|958.88|957.46|955.46|0
1726496100000|2024-09-16 14:15:00|960.42|958.42|960.19|958.19|961.79|959.79|959.39|957.39|0
1726496400000|2024-09-16 14:20:00|959.96|957.96|954.94|952.94|960.19|958.19|954.03|952.03|0
1726496700000|2024-09-16 14:25:00|954.71|952.71|950.38|948.38|955.17|953.17|947.43|945.43|0
1726497000000|2024-09-16 14:30:00|950.84|948.84|938.02|936.02|950.84|948.84|936.43|934.43|0
1726497300000|2024-09-16 14:35:00|937.79|935.79|943.81|941.81|946.2|944.2|937.56|935.56|0
1726497600000|2024-09-16 14:40:00|943.93|941.93|947.34|945.34|947.8|945.8|943.58|941.58|0
1726497900000|2024-09-16 14:45:00|947.57|945.57|946.43|944.43|947.57|945.57|940.51|938.51|0
1726498200000|2024-09-16 14:50:00|946.2|944.2|944.15|942.15|948.93|946.93|941.76|939.76|0
1726498500000|2024-09-16 14:55:00|943.92|941.92|943.01|941.01|945.52|943.52|942.1|940.1|0
1726498800000|2024-09-16 15:00:00|942.33|940.33|942.16|940.16|943.07|941.07|939.37|937.37|0
1726499100000|2024-09-16 15:05:00|942.61|940.61|946.7|944.7|948.29|946.29|942.16|940.16|0
1726499400000|2024-09-16 15:10:00|946.47|944.47|947.83|945.83|949.42|947.42|946.47|944.47|0
1726499700000|2024-09-16 15:15:00|947.94|945.94|948.85|946.85|949.65|947.65|946.69|944.69|0
1726500000000|2024-09-16 15:20:00|948.74|946.74|950.78|948.78|950.78|948.78|947.03|945.03|0
1726500300000|2024-09-16 15:25:00|951.01|949.01|945.66|943.66|951.92|949.92|945.44|943.44|0
1726500600000|2024-09-16 15:30:00|945.55|943.55|948.96|946.96|949.19|947.19|945.55|943.55|0
1726500900000|2024-09-16 15:35:00|949.41|947.41|945.78|943.78|949.41|947.41|944.64|942.64|0
1726501200000|2024-09-16 15:40:00|946|944|944.52|942.52|946.23|944.23|944.41|942.41|0
1726501500000|2024-09-16 15:45:00|944.19|942.19|945.77|943.77|946|944|942.82|940.82|0
1726501800000|2024-09-16 15:50:00|946|944|950.09|948.09|950.09|948.09|943.5|941.5|0
1726502100000|2024-09-16 15:55:00|950.32|948.32|949.41|947.41|950.77|948.77|948.38|946.38|0
1726502400000|2024-09-16 16:00:00|949.86|947.86|946.4|944.4|950.32|948.32|946.4|944.4|0
1726502700000|2024-09-16 16:05:00|946.17|944.17|949.12|947.12|950.03|948.03|945.71|943.71|0
1726503000000|2024-09-16 16:10:00|949|947|945.3|943.3|950.25|948.25|944.17|942.17|0
1726503300000|2024-09-16 16:15:00|945.53|943.53|943.03|941.03|946.67|944.67|942.58|940.58|0
1726503600000|2024-09-16 16:20:00|942.8|940.8|943.26|941.26|943.94|941.94|940.99|938.99|0
1726503900000|2024-09-16 16:25:00|943.48|941.48|950.18|948.18|950.53|948.53|943.48|941.48|0
1726504200000|2024-09-16 16:30:00|950.07|948.07|948.48|946.48|950.98|948.98|945.07|943.07|0
1726504500000|2024-09-16 16:35:00|948.02|946.02|948.25|946.25|950.3|948.3|947.57|945.57|0
1726504800000|2024-09-16 16:40:00|948.48|946.48|948.25|946.25|949.39|947.39|947.57|945.57|0
1726505100000|2024-09-16 16:45:00|948.02|946.02|949.38|947.38|949.38|947.38|946.66|944.66|0
1726505400000|2024-09-16 16:50:00|949.61|947.61|950.52|948.52|951.2|949.2|948.93|946.93|0
1726505700000|2024-09-16 16:55:00|950.29|948.29|951.65|949.65|952.11|950.11|950.06|948.06|0
1726506000000|2024-09-16 17:00:00|951.88|949.88|950.74|948.74|951.88|949.88|950.52|948.52|0
1726506300000|2024-09-16 17:05:00|950.97|948.97|951.65|949.65|951.99|949.99|950.52|948.52|0
1726506600000|2024-09-16 17:10:00|951.99|949.99|951.65|949.65|952.79|950.79|951.2|949.2|0
1726506900000|2024-09-16 17:15:00|952.11|950.11|951.76|949.76|953.01|951.01|950.74|948.74|0
1726507200000|2024-09-16 17:20:00|951.88|949.88|952.56|950.56|952.78|950.78|950.06|948.06|0
1726507500000|2024-09-16 17:25:00|952.78|950.78|953.47|951.47|954.61|952.61|948.69|946.69|0
1726507800000|2024-09-16 17:30:00|953.69|951.69|953.69|951.69|953.92|951.92|952.44|950.44|0
1726508100000|2024-09-16 17:35:00|953.46|951.46|958.47|956.47|958.93|956.93|953.46|951.46|0
1726508400000|2024-09-16 17:40:00|958.02|956.02|958.24|956.24|959.38|957.38|955.74|953.74|0
1726508700000|2024-09-16 17:45:00|958.47|956.47|958.02|956.02|959.16|957.16|958.02|956.02|0
1726509000000|2024-09-16 17:50:00|958.24|956.24|959.15|957.15|960.29|958.29|958.01|956.01|0
1726509300000|2024-09-16 17:55:00|958.93|956.93|960.52|958.52|960.75|958.75|958.47|956.47|0
1726509600000|2024-09-16 18:00:00|960.29|958.29|958.01|956.01|960.52|958.52|957.78|955.78|0
1726509900000|2024-09-16 18:05:00|957.55|955.55|958.92|956.92|958.92|956.92|956.42|954.42|0
1726510200000|2024-09-16 18:10:00|958.8|956.8|960.06|958.06|960.97|958.97|958.8|956.8|0
1726510500000|2024-09-16 18:15:00|959.94|957.94|958.46|956.46|960.74|958.74|957.78|955.78|0
1726510800000|2024-09-16 18:20:00|958.69|956.69|959.25|957.25|960.97|958.97|957.89|955.89|0
1726511100000|2024-09-16 18:25:00|959.37|957.37|960.74|958.74|961.2|959.2|959.25|957.25|0
1726511400000|2024-09-16 18:30:00|960.97|958.97|961.19|959.19|961.65|959.65|959.6|957.6|0
1726511700000|2024-09-16 18:35:00|960.97|958.97|960.64|958.64|962.42|960.42|959.5|957.5|0
1726512000000|2024-09-16 18:40:00|960.41|958.41|957.68|955.68|960.64|958.64|956.08|954.08|0
1726512300000|2024-09-16 18:45:00|957.45|955.45|959.04|957.04|959.27|957.27|954.72|952.72|0
1726512600000|2024-09-16 18:50:00|959.27|957.27|957.1|955.1|959.5|957.5|956.54|954.54|0
1726512900000|2024-09-16 18:55:00|957.22|955.22|962.68|960.68|962.91|960.91|956.54|954.54|0
1726513200000|2024-09-16 19:00:00|962.46|960.46|959.83|957.83|962.57|960.57|959.72|957.72|0
1726513500000|2024-09-16 19:05:00|959.95|957.95|960.86|958.86|961.77|959.77|959.15|957.15|0
1726513800000|2024-09-16 19:10:00|961.09|959.09|957.21|955.21|961.31|959.31|956.98|954.98|0
1726514100000|2024-09-16 19:15:00|956.98|954.98|958.46|956.46|958.91|956.91|956.53|954.53|0
1726514400000|2024-09-16 19:20:00|958.35|956.35|956.75|954.75|958.35|956.35|956.07|954.07|0
1726514700000|2024-09-16 19:25:00|957.44|955.44|958.8|956.8|958.8|956.8|956.98|954.98|0
1726515000000|2024-09-16 19:30:00|958.57|956.57|961.19|959.19|962.22|960.22|958.35|956.35|0
1726515300000|2024-09-16 19:35:00|961.31|959.31|961.76|959.76|962.44|960.44|957.89|955.89|0
1726515600000|2024-09-16 19:40:00|961.53|959.53|962.44|960.44|963.13|961.13|961.08|959.08|0
1726515900000|2024-09-16 19:45:00|962.67|960.67|961.99|959.99|963.35|961.35|961.76|959.76|0
1726516200000|2024-09-16 19:50:00|961.76|959.76|964.83|962.83|965.18|963.18|961.07|959.07|0
1726516500000|2024-09-16 19:55:00|964.26|962.26|963.58|961.58|966.54|964.54|961.75|959.75|0
1726516800000|2024-09-16 20:00:00|964.49|962.49|961.3|959.3|964.49|962.49|960.84|958.84|0
1726517100000|2024-09-16 20:05:00|961.07|959.07|962.09|960.09|962.44|960.44|960.84|958.84|0
1726517400000|2024-09-16 20:10:00|961.98|959.98|960.61|958.61|961.98|959.98|960.38|958.38|0
1726517700000|2024-09-16 20:15:00|960.81|958.41|961.26|958.86|961.72|959.32|960.81|958.41|0
1726518000000|2024-09-16 20:20:00|961.04|958.64|962.63|960.23|962.63|960.23|961.04|958.64|0
1726518300000|2024-09-16 20:25:00|962.86|960.46|962.17|959.77|962.86|960.46|961.95|959.55|0
1726518600000|2024-09-16 20:30:00|961.95|959.55|960.8|958.4|962.4|960|960.58|958.18|0
1726518900000|2024-09-16 20:35:00|961.03|958.63|961.49|959.09|961.49|959.09|961.03|958.63|0
1726519200000|2024-09-16 20:40:00|961.26|958.86|960.8|958.4|961.26|958.86|960.57|958.17|0
1726519500000|2024-09-16 20:45:00|960.68|958.28|960.57|958.17|961.26|958.86|960.34|957.94|0
1726519800000|2024-09-16 20:50:00|960.34|957.94|959.89|957.49|960.45|958.05|959.89|957.49|0
1726520100000|2024-09-16 20:55:00|959.77|957.37|959.7|957.3|959.99|957.59|959.43|957.03|0
1726520400000|2024-09-16 21:00:00|960.1|957.7|959.15|956.75|960.1|957.7|958.61|956.21|0
1726520700000|2024-09-16 21:05:00|958.97|956.57|959.04|956.64|959.07|956.67|958.41|956.01|0
1726521000000|2024-09-16 21:10:00|958.81|956.41|959.11|956.71|959.11|956.71|958.81|956.41|0
1726521300000|2024-09-16 21:15:00|959.04|956.64|959.07|956.67|959.31|956.91|959.01|956.61|0
1726521600000|2024-09-16 21:20:00|959.04|956.64|958.97|956.57|959.04|956.64|958.97|956.57|0
1726521900000|2024-09-16 21:25:00|959.04|956.64|958.24|955.84|959.07|956.67|958.2|955.8|0
1726522200000|2024-09-16 21:30:00|958.6|956.2|958.77|956.37|958.77|956.37|958.54|956.14|0
1726522500000|2024-09-16 21:35:00|958.8|956.4|958.8|956.4|958.8|956.4|958.27|955.87|0
1726522800000|2024-09-16 21:40:00|958.87|956.47|958.67|956.27|958.87|956.47|958.33|955.93|0
1726523100000|2024-09-16 21:45:00|958.93|956.53|958.93|956.53|959.06|956.66|958.73|956.33|0
1726523400000|2024-09-16 21:50:00|958.29|955.89|958.19|955.79|958.63|956.23|957.87|955.47|0
1726523700000|2024-09-16 21:55:00|958.47|956.07|958.46|956.06|959.59|957.19|958.29|955.89|0
1726524000000|2024-09-16 22:00:00|960.2|957.8|960.43|958.03|961.23|958.83|959.98|957.58|0
1726524300000|2024-09-16 22:05:00|960.2|957.8|961.92|959.52|962.14|959.74|960.2|957.8|0
1726524600000|2024-09-16 22:10:00|962.02|959.62|962.25|959.85|962.37|959.97|961.91|959.51|0
1726524900000|2024-09-16 22:15:00|962.14|959.74|964.07|961.67|964.42|962.02|962.02|959.62|0
1726525200000|2024-09-16 22:20:00|963.96|961.56|964.76|962.36|964.76|962.36|963.28|960.88|0
1726525500000|2024-09-16 22:25:00|964.3|961.9|963.28|960.88|964.87|962.47|963.05|960.65|0
1726525800000|2024-09-16 22:30:00|963.05|960.65|964.07|961.67|964.53|962.13|963.05|960.65|0
1726526100000|2024-09-16 22:35:00|964.19|961.79|964.75|962.35|964.75|962.35|963.96|961.56|0
1726526400000|2024-09-16 22:40:00|964.52|962.12|964.29|961.89|964.52|962.12|963.73|961.33|0
1726526700000|2024-09-16 22:45:00|964.07|961.67|963.5|961.1|964.41|962.01|963.04|960.64|0
1726527000000|2024-09-16 22:50:00|963.38|960.98|964.06|961.66|964.64|962.24|963.27|960.87|0
1726527300000|2024-09-16 22:55:00|964.18|961.78|963.04|960.64|964.18|961.78|962.69|960.29|0
1726527600000|2024-09-16 23:00:00|963.27|960.87|963.27|960.87|964.64|962.24|963.27|960.87|0
1726527900000|2024-09-16 23:05:00|963.38|960.98|962.46|960.06|963.72|961.32|962.46|960.06|0
1726528200000|2024-09-16 23:10:00|962.35|959.95|960.76|958.36|962.35|959.95|960.3|957.9|0
1726528500000|2024-09-16 23:15:00|960.87|958.47|961.89|959.49|962.12|959.72|960.87|958.47|0
1726528800000|2024-09-16 23:20:00|961.78|959.38|962|959.6|962|959.6|960.98|958.58|0
1726529100000|2024-09-16 23:25:00|962.12|959.72|962.68|960.28|963.83|961.43|961.77|959.37|0
1726529400000|2024-09-16 23:30:00|962.8|960.4|961.66|959.26|963.26|960.86|961.32|958.92|0
1726529700000|2024-09-16 23:35:00|961.43|959.03|961.54|959.14|961.66|959.26|960.98|958.58|0
1726530000000|2024-09-16 23:40:00|961.43|959.03|961.43|959.03|962.12|959.72|961.31|958.91|0
1726530300000|2024-09-16 23:45:00|961.54|959.14|961.66|959.26|961.89|959.49|961.2|958.8|0
1726530600000|2024-09-16 23:50:00|961.89|959.49|961.43|959.03|962.11|959.71|961.31|958.91|0
1726530900000|2024-09-16 23:55:00|961.31|958.91|960.85|958.45|961.43|959.03|960.29|957.89|0
1726531200000|2024-09-17 00:00:00|960.29|957.89|961.2|958.8|962.79|960.39|960.29|957.89|0
1726531500000|2024-09-17 00:05:00|961.43|959.03|960.74|958.34|961.43|959.03|960.28|957.88|0
1726531800000|2024-09-17 00:10:00|960.51|958.11|960.28|957.88|960.97|958.57|959.83|957.43|0
1726532100000|2024-09-17 00:15:00|959.74|957.74|960.54|958.54|960.76|958.76|959.63|957.63|0
1726532400000|2024-09-17 00:20:00|960.42|958.42|960.08|958.08|960.99|958.99|959.96|957.96|0
1726532700000|2024-09-17 00:25:00|960.31|958.31|959.05|957.05|960.53|958.53|958.94|956.94|0
1726533000000|2024-09-17 00:30:00|959.17|957.17|958.82|956.82|959.39|957.39|957.8|955.8|0
1726533300000|2024-09-17 00:35:00|958.94|956.94|958.25|956.25|958.94|956.94|957.8|955.8|0
1726533600000|2024-09-17 00:40:00|958.02|956.02|957.34|955.34|958.48|956.48|957.11|955.11|0
1726533900000|2024-09-17 00:45:00|957.11|955.11|957.34|955.34|957.9|955.9|956.99|954.99|0
1726534200000|2024-09-17 00:50:00|957.45|955.45|957.67|955.67|958.48|956.48|957.45|955.45|0
1726534500000|2024-09-17 00:55:00|957.56|955.56|957.44|955.44|958.02|956.02|957.11|955.11|0
1726534800000|2024-09-17 01:00:00|957.22|955.22|958.47|956.47|958.47|956.47|956.88|954.88|0
1726535100000|2024-09-17 01:05:00|958.24|956.24|957.56|955.56|958.24|956.24|957.56|955.56|0
1726535400000|2024-09-17 01:10:00|957.67|955.67|957.67|955.67|958.24|956.24|957.33|955.33|0
1726535700000|2024-09-17 01:15:00|957.56|955.56|956.76|954.76|958.24|956.24|956.42|954.42|0
1726536000000|2024-09-17 01:20:00|956.87|954.87|955.96|953.96|956.87|954.87|955.51|953.51|0
1726536300000|2024-09-17 01:25:00|956.07|954.07|955.5|953.5|956.19|954.19|955.28|953.28|0
1726536600000|2024-09-17 01:30:00|955.73|953.73|957.32|955.32|957.32|955.32|955.73|953.73|0
1726536900000|2024-09-17 01:35:00|957.21|955.21|957.32|955.32|957.32|955.32|956.52|954.52|0
1726537200000|2024-09-17 01:40:00|957.2|955.2|958.92|956.92|959.14|957.14|957.1|955.1|0
1726537500000|2024-09-17 01:45:00|959.03|957.03|958.11|956.11|959.37|957.37|957.32|955.32|0
1726537800000|2024-09-17 01:50:00|958|956|957.55|955.55|958.46|956.46|957.09|955.09|0
1726538100000|2024-09-17 01:55:00|957.77|955.77|959.02|957.02|959.14|957.14|957.77|955.77|0
1726538400000|2024-09-17 02:00:00|958.91|956.91|958.68|956.68|959.14|957.14|958.23|956.23|0
1726538700000|2024-09-17 02:05:00|958.45|956.45|957.77|955.77|958.91|956.91|957.54|955.54|0
1726539000000|2024-09-17 02:10:00|957.54|955.54|958|956|958.33|956.33|957.31|955.31|0
1726539300000|2024-09-17 02:15:00|957.77|955.77|958.1|956.1|958.45|956.45|957.42|955.42|0
1726539600000|2024-09-17 02:20:00|957.99|955.99|957.08|955.08|958.33|956.33|956.85|954.85|0
1726539900000|2024-09-17 02:25:00|957.31|955.31|957.54|955.54|958.1|956.1|957.31|955.31|0
1726540200000|2024-09-17 02:30:00|957.31|955.31|957.08|955.08|957.54|955.54|956.85|954.85|0
1726540500000|2024-09-17 02:35:00|956.96|954.96|957.19|955.19|957.31|955.31|956.4|954.4|0
1726540800000|2024-09-17 02:40:00|957.3|955.3|957.99|955.99|957.99|955.99|957.08|955.08|0
1726541100000|2024-09-17 02:45:00|957.76|955.76|958.21|956.21|958.21|956.21|957.53|955.53|0
1726541400000|2024-09-17 02:50:00|958.44|956.44|958.89|956.89|958.9|956.9|958.32|956.32|0
1726541700000|2024-09-17 02:55:00|958.78|956.78|959|957|959.81|957.81|958.55|956.55|0
1726542000000|2024-09-17 03:00:00|959.12|957.12|958.89|956.89|959.35|957.35|958.66|956.66|0
1726542300000|2024-09-17 03:05:00|958.66|956.66|959.57|957.57|959.57|957.57|958.66|956.66|0
1726542600000|2024-09-17 03:10:00|959.46|957.46|957.52|955.52|959.46|957.46|957.52|955.52|0
1726542900000|2024-09-17 03:15:00|957.63|955.63|957.58|955.58|958.26|956.26|956.96|954.96|0
1726543200000|2024-09-17 03:20:00|957.46|955.46|957.58|955.58|957.81|955.81|957.35|955.35|0
1726543500000|2024-09-17 03:25:00|957.69|955.69|957.8|955.8|957.81|955.81|957.35|955.35|0
1726543800000|2024-09-17 03:30:00|958.49|956.49|960.31|958.31|960.54|958.54|958.49|956.49|0
1726544100000|2024-09-17 03:35:00|960.08|958.08|958.48|956.48|960.31|958.31|958.48|956.48|0
1726544400000|2024-09-17 03:40:00|958.59|956.59|959.17|957.17|959.39|957.39|957.57|955.57|0
1726544700000|2024-09-17 03:45:00|958.94|956.94|959.05|957.05|959.62|957.62|958.48|956.48|0
1726545000000|2024-09-17 03:50:00|959.16|957.16|958.94|956.94|959.62|957.62|958.94|956.94|0
1726545300000|2024-09-17 03:55:00|958.71|956.71|959.16|957.16|959.39|957.39|958.48|956.48|0
1726545600000|2024-09-17 04:00:00|958.93|956.93|958.7|956.7|959.5|957.5|958.25|956.25|0
1726545900000|2024-09-17 04:05:00|958.81|956.81|959.61|957.61|959.84|957.84|958.7|956.7|0
1726546200000|2024-09-17 04:10:00|959.72|957.72|960.18|958.18|960.53|958.53|959.61|957.61|0
1726546500000|2024-09-17 04:15:00|960.3|958.3|960.07|958.07|960.52|958.52|959.84|957.84|0
1726546800000|2024-09-17 04:20:00|959.84|957.84|959.84|957.84|960.07|958.07|958.93|956.93|0
1726547100000|2024-09-17 04:25:00|959.72|957.72|960.06|958.06|960.4|958.4|959.61|957.61|0
1726547400000|2024-09-17 04:30:00|960.29|958.29|960.29|958.29|960.52|958.52|960.06|958.06|0
1726547700000|2024-09-17 04:35:00|960.4|958.4|960.74|958.74|961.43|959.43|960.29|958.29|0
1726548000000|2024-09-17 04:40:00|960.52|958.52|960.97|958.97|961.43|959.43|960.29|958.29|0
1726548300000|2024-09-17 04:45:00|961.2|959.2|962.11|960.11|962.11|960.11|960.97|958.97|0
1726548600000|2024-09-17 04:50:00|962.34|960.34|961.99|959.99|962.34|960.34|961.88|959.88|0
1726548900000|2024-09-17 04:55:00|962.11|960.11|962.79|960.79|963.02|961.02|962.11|960.11|0
1726549200000|2024-09-17 05:00:00|962.9|960.9|963.47|961.47|964.16|962.16|962.79|960.79|0
1726549500000|2024-09-17 05:05:00|963.7|961.7|963.81|961.81|964.15|962.15|963.47|961.47|0
1726549800000|2024-09-17 05:10:00|963.93|961.93|963.7|961.7|963.93|961.93|963.24|961.24|0
1726550100000|2024-09-17 05:15:00|963.92|961.92|963.92|961.92|964.15|962.15|963.7|961.7|0
1726550400000|2024-09-17 05:20:00|964.03|962.03|964.49|962.49|964.49|962.49|963.69|961.69|0
1726550700000|2024-09-17 05:25:00|964.61|962.61|963.69|961.69|964.83|962.83|963.46|961.46|0
1726551000000|2024-09-17 05:30:00|963.92|961.92|968.62|966.62|968.73|966.73|963.69|961.69|0
1726551300000|2024-09-17 05:35:00|968.4|966.4|964.61|962.61|968.4|966.4|964.15|962.15|0
1726551600000|2024-09-17 05:40:00|964.38|962.38|964.71|962.71|965.06|963.06|964.38|962.38|0
1726551900000|2024-09-17 05:45:00|964.83|962.83|964.6|962.6|965.06|963.06|964.15|962.15|0
1726552200000|2024-09-17 05:50:00|964.38|962.38|965.06|963.06|965.29|963.29|964.26|962.26|0
1726552500000|2024-09-17 05:55:00|964.83|962.83|965.06|963.06|965.28|963.28|964.6|962.6|0
1726552800000|2024-09-17 06:00:00|965.39|963.39|965.06|963.06|965.74|963.74|965.06|963.06|0
1726553100000|2024-09-17 06:05:00|964.94|962.94|965.05|963.05|965.51|963.51|964.14|962.14|0
1726553400000|2024-09-17 06:10:00|965.28|963.28|965.51|963.51|965.74|963.74|965.05|963.05|0
1726553700000|2024-09-17 06:15:00|965.39|963.39|965.73|963.73|965.74|963.74|964.6|962.6|0
1726554000000|2024-09-17 06:20:00|965.51|963.51|965.51|963.51|965.73|963.73|965.28|963.28|0
1726554300000|2024-09-17 06:25:00|965.5|963.5|965.96|963.96|966.19|964.19|965.28|963.28|0
1726554600000|2024-09-17 06:30:00|965.84|963.84|966.41|964.41|966.87|964.87|965.73|963.73|0
1726554900000|2024-09-17 06:35:00|966.64|964.64|966.18|964.18|966.64|964.64|965.61|963.61|0
1726555200000|2024-09-17 06:40:00|965.96|963.96|965.73|963.73|966.18|964.18|965.5|963.5|0
1726555500000|2024-09-17 06:45:00|965.96|963.96|967.09|965.09|967.32|965.32|965.96|963.96|0
1726555800000|2024-09-17 06:50:00|966.87|964.87|967.32|965.32|967.32|965.32|966.41|964.41|0
1726556100000|2024-09-17 06:55:00|967.55|965.55|967.32|965.32|967.55|965.55|966.86|964.86|0
1726556400000|2024-09-17 07:00:00|967.55|965.55|967.09|965.09|968.23|966.23|966.63|964.63|0
1726556700000|2024-09-17 07:05:00|966.86|964.86|967.77|965.77|967.77|965.77|966.86|964.86|0
1726557000000|2024-09-17 07:10:00|968|966|968.34|966.34|968.68|966.68|967.32|965.32|0
1726557300000|2024-09-17 07:15:00|968.23|966.23|971.88|969.88|972.67|970.67|968|966|0
1726557600000|2024-09-17 07:20:00|972.11|970.11|970.96|968.96|972.33|970.33|969.82|967.82|0
1726557900000|2024-09-17 07:25:00|970.84|968.84|972.67|970.67|973.02|971.02|970.28|968.28|0
1726558200000|2024-09-17 07:30:00|972.56|970.56|973.47|971.47|973.93|971.93|972.1|970.1|0
1726558500000|2024-09-17 07:35:00|973.7|971.7|975.41|973.41|975.53|973.53|973.47|971.47|0
1726558800000|2024-09-17 07:40:00|975.53|973.53|976.9|974.9|977.35|975.35|975.07|973.07|0
1726559100000|2024-09-17 07:45:00|976.44|974.44|975.98|973.98|976.67|974.67|975.52|973.52|0
1726559400000|2024-09-17 07:50:00|975.75|973.75|973.36|971.36|975.98|973.98|973.03|971.03|0
1726559700000|2024-09-17 07:55:00|973.25|971.25|974.17|972.17|974.62|972.62|973.03|971.03|0
1726560000000|2024-09-17 08:00:00|974.39|972.39|975.08|973.08|975.99|973.99|974.39|972.39|0
1726560300000|2024-09-17 08:05:00|975.19|973.19|976.56|974.56|976.78|974.78|974.96|972.96|0
1726560600000|2024-09-17 08:10:00|976.67|974.67|977.13|975.13|977.93|975.93|976.67|974.67|0
1726560900000|2024-09-17 08:15:00|977.36|975.36|977.13|975.13|977.36|975.36|975.76|973.76|0
1726561200000|2024-09-17 08:20:00|977.01|975.01|976.67|974.67|977.13|975.13|976.44|974.44|0
1726561500000|2024-09-17 08:25:00|976.44|974.44|975.53|973.53|976.9|974.9|975.07|973.07|0
1726561800000|2024-09-17 08:30:00|975.98|973.98|976.44|974.44|977.12|975.12|975.76|973.76|0
1726562100000|2024-09-17 08:35:00|976.21|974.21|976.89|974.89|977.12|975.12|975.75|973.75|0
1726562400000|2024-09-17 08:40:00|977.35|975.35|977.12|975.12|977.58|975.58|976.21|974.21|0
1726562700000|2024-09-17 08:45:00|977.23|975.23|975.75|973.75|977.35|975.35|975.52|973.52|0
1726563000000|2024-09-17 08:50:00|975.98|973.98|977.8|975.8|977.8|975.8|975.98|973.98|0
1726563300000|2024-09-17 08:55:00|977.58|975.58|977.35|975.35|978.49|976.49|977.12|975.12|0
1726563600000|2024-09-17 09:00:00|977.57|975.57|978.49|976.49|978.49|976.49|977.12|975.12|0
1726563900000|2024-09-17 09:05:00|978.26|976.26|980.09|978.09|980.54|978.54|978.26|976.26|0
1726564200000|2024-09-17 09:10:00|979.97|977.97|980.88|978.88|981.69|979.69|979.97|977.97|0
1726564500000|2024-09-17 09:15:00|981|979|980.65|978.65|981.56|979.56|980.31|978.31|0
1726564800000|2024-09-17 09:20:00|980.77|978.77|980.31|978.31|980.88|978.88|979.4|977.4|0
1726565100000|2024-09-17 09:25:00|980.19|978.19|980.31|978.31|980.99|978.99|979.85|977.85|0
1726565400000|2024-09-17 09:30:00|980.19|978.19|980.64|978.64|981.33|979.33|980.19|978.19|0
1726565700000|2024-09-17 09:35:00|980.76|978.76|981.91|979.91|981.91|979.91|980.54|978.54|0
1726566000000|2024-09-17 09:40:00|981.68|979.68|981.9|979.9|982.59|980.59|981.68|979.68|0
1726566300000|2024-09-17 09:45:00|981.79|979.79|983.28|981.28|983.28|981.28|981.68|979.68|0
1726566600000|2024-09-17 09:50:00|983.73|981.73|984.19|982.19|984.88|982.88|983.5|981.5|0
1726566900000|2024-09-17 09:55:00|984.42|982.42|982.59|980.59|984.42|982.42|982.36|980.36|0
1726567200000|2024-09-17 10:00:00|982.82|980.82|984.42|982.42|984.42|982.42|982.59|980.59|0
1726567500000|2024-09-17 10:05:00|984.64|982.64|984.29|982.29|984.87|982.87|983.5|981.5|0
1726567800000|2024-09-17 10:10:00|984.41|982.41|984.41|982.41|984.87|982.87|983.61|981.61|0
1726568100000|2024-09-17 10:15:00|984.29|982.29|983.5|981.5|984.29|982.29|983.04|981.04|0
1726568400000|2024-09-17 10:20:00|983.72|981.72|983.95|981.95|984.41|982.41|983.38|981.38|0
1726568700000|2024-09-17 10:25:00|984.18|982.18|983.49|981.49|984.41|982.41|983.49|981.49|0
1726569000000|2024-09-17 10:30:00|983.72|981.72|983.95|981.95|984.52|982.52|983.37|981.37|0
1726569300000|2024-09-17 10:35:00|984.06|982.06|981.63|979.63|984.06|982.06|981.51|979.51|0
1726569600000|2024-09-17 10:40:00|981.86|979.86|980.71|978.71|982.19|980.19|980.71|978.71|0
1726569900000|2024-09-17 10:45:00|980.94|978.94|980.71|978.71|981.17|979.17|980.48|978.48|0
1726570200000|2024-09-17 10:50:00|980.48|978.48|979.79|977.79|980.71|978.71|979.79|977.79|0
1726570500000|2024-09-17 10:55:00|979.9|977.9|979.07|977.07|979.9|977.9|978.38|976.38|0
1726570800000|2024-09-17 11:00:00|978.84|976.84|979.52|977.52|979.75|977.75|978.15|976.15|0
1726571100000|2024-09-17 11:05:00|979.41|977.41|979.29|977.29|979.52|977.52|978.61|976.61|0
1726571400000|2024-09-17 11:10:00|979.06|977.06|978.83|976.83|979.86|977.86|978.83|976.83|0
1726571700000|2024-09-17 11:15:00|978.61|976.61|977.23|975.23|978.83|976.83|977|975|0
1726572000000|2024-09-17 11:20:00|977.34|975.34|977.46|975.46|977.69|975.69|977|975|0
1726572300000|2024-09-17 11:25:00|977.23|975.23|977|975|977.46|975.46|976.77|974.77|0
1726572600000|2024-09-17 11:30:00|977.46|975.46|977.23|975.23|979.06|977.06|977|975|0
1726572900000|2024-09-17 11:35:00|977|975|977.91|975.91|977.91|975.91|976.08|974.08|0
1726573200000|2024-09-17 11:40:00|977.68|975.68|981.23|979.23|981.23|979.23|977.68|975.68|0
1726573500000|2024-09-17 11:45:00|980.89|978.89|983.17|981.17|983.17|981.17|980.89|978.89|0
1726573800000|2024-09-17 11:50:00|983.4|981.4|986.15|984.15|987.53|985.53|983.17|981.17|0
1726574100000|2024-09-17 11:55:00|986.38|984.38|986.26|984.26|988.67|986.67|985.8|983.8|0
1726574400000|2024-09-17 12:00:00|986.61|984.61|986.38|984.38|987.07|985.07|985.92|983.92|0
1726574700000|2024-09-17 12:05:00|986.61|984.61|986.15|984.15|987.29|985.29|985|983|0
1726575000000|2024-09-17 12:10:00|985.92|983.92|983.63|981.63|986.15|984.15|983.63|981.63|0
1726575300000|2024-09-17 12:15:00|983.4|981.4|983.17|981.17|983.86|981.86|981.79|979.79|0
1726575600000|2024-09-17 12:20:00|983.05|981.05|982.71|980.71|983.62|981.62|982.02|980.02|0
1726575900000|2024-09-17 12:25:00|982.48|980.48|983.73|981.73|985.23|983.23|982.48|980.48|0
1726576200000|2024-09-17 12:30:00|985.45|983.45|982.51|980.51|989.46|987.46|982.48|980.48|0
1726576500000|2024-09-17 12:35:00|982.74|980.74|983.88|981.88|988.69|986.69|982.74|980.74|0
1726576800000|2024-09-17 12:40:00|983.19|981.19|983.42|981.42|985.48|983.48|982.28|980.28|0
1726577100000|2024-09-17 12:45:00|983.65|981.65|984.45|982.45|985.25|983.25|982.51|980.51|0
1726577400000|2024-09-17 12:50:00|984.34|982.34|985.25|983.25|985.71|983.71|982.5|980.5|0
1726577700000|2024-09-17 12:55:00|985.48|983.48|987.54|985.54|987.54|985.54|985.02|983.02|0
1726578000000|2024-09-17 13:00:00|987.31|985.31|988|986|988|986|986.62|984.62|0
1726578300000|2024-09-17 13:05:00|987.77|985.77|988.91|986.91|989.14|987.14|987.08|985.08|0
1726578600000|2024-09-17 13:10:00|988.79|986.79|987.31|985.31|989.48|987.48|986.85|984.85|0
1726578900000|2024-09-17 13:15:00|987.42|985.42|986.85|984.85|988.22|986.22|986.62|984.62|0
1726579200000|2024-09-17 13:20:00|986.62|984.62|986.16|984.16|987.08|985.08|983.87|981.87|0
1726579500000|2024-09-17 13:25:00|986.27|984.27|985.7|983.7|986.62|984.62|984.1|982.1|0
1726579800000|2024-09-17 13:30:00|985.47|983.47|982.49|980.49|990.05|988.05|982.37|980.37|0
1726580100000|2024-09-17 13:35:00|983.64|981.64|983.64|981.64|985.93|983.93|980.89|978.89|0
1726580400000|2024-09-17 13:40:00|983.41|981.41|985.92|983.92|987.76|985.76|981.35|979.35|0
1726580700000|2024-09-17 13:45:00|986.15|984.15|980.66|978.66|988.22|986.22|980.66|978.66|0
1726581000000|2024-09-17 13:50:00|980.89|978.89|977.68|975.68|982.03|980.03|976.77|974.77|0
1726581300000|2024-09-17 13:55:00|978.37|976.37|979.97|977.97|981.8|979.8|977.68|975.68|0
1726581600000|2024-09-17 14:00:00|979.51|977.51|986.61|984.61|986.84|984.84|977.68|975.68|0
1726581900000|2024-09-17 14:05:00|984.77|982.77|992.57|990.57|994.4|992.4|984.77|982.77|0
1726582200000|2024-09-17 14:10:00|992.11|990.11|992.07|990.07|995.78|993.78|988.67|986.67|0
1726582500000|2024-09-17 14:15:00|992.3|990.3|995.05|993.05|995.51|993.51|992.3|990.3|0
1726582800000|2024-09-17 14:20:00|995.16|993.16|995.05|993.05|995.28|993.28|990.92|988.92|0
1726583100000|2024-09-17 14:25:00|994.59|992.59|993.44|991.44|996.2|994.2|992.75|990.75|0
1726583400000|2024-09-17 14:30:00|994.36|992.36|989.19|987.19|995.05|993.05|988.17|986.17|0
1726583700000|2024-09-17 14:35:00|988.86|986.86|992.75|990.75|992.98|990.98|985.42|983.42|0
1726584000000|2024-09-17 14:40:00|992.29|990.29|993.9|991.9|994.59|992.59|992.06|990.06|0
1726584300000|2024-09-17 14:45:00|993.44|991.44|997.73|995.73|999.11|997.11|993.44|991.44|0
1726584600000|2024-09-17 14:50:00|997.96|995.96|993.48|991.48|997.96|995.96|993.48|991.48|0
1726584900000|2024-09-17 14:55:00|993.83|991.83|985.35|983.35|994.06|992.06|981.69|979.69|0
1726585200000|2024-09-17 15:00:00|986.72|984.72|986.49|984.49|992.91|990.91|984.89|982.89|0
1726585500000|2024-09-17 15:05:00|986.95|984.95|989.7|987.7|990.39|988.39|986.95|984.95|0
1726585800000|2024-09-17 15:10:00|989.93|987.93|989.93|987.93|989.93|987.93|987.87|985.87|0
1726586100000|2024-09-17 15:15:00|989.7|987.7|991.76|989.76|993.37|991.37|989.47|987.47|0
1726586400000|2024-09-17 15:20:00|991.99|989.99|990.61|988.61|991.99|989.99|986.49|984.49|0
1726586700000|2024-09-17 15:25:00|991.07|989.07|985.77|983.77|991.3|989.3|985.77|983.77|0
1726587000000|2024-09-17 15:30:00|985.65|983.65|985.31|983.31|987.14|985.14|985.08|983.08|0
1726587300000|2024-09-17 15:35:00|985.42|983.42|985.53|983.53|986.68|984.68|984.39|982.39|0
1726587600000|2024-09-17 15:40:00|985.3|983.3|983.47|981.47|985.53|983.53|983.24|981.24|0
1726587900000|2024-09-17 15:45:00|983.7|981.7|982.55|980.55|985.76|983.76|982.55|980.55|0
1726588200000|2024-09-17 15:50:00|983.01|981.01|983.01|981.01|985.18|983.18|982.55|980.55|0
1726588500000|2024-09-17 15:55:00|982.78|980.78|984.15|982.15|985.53|983.53|982.55|980.55|0
1726588800000|2024-09-17 16:00:00|983.92|981.92|982.55|980.55|985.99|983.99|982.55|980.55|0
1726589100000|2024-09-17 16:05:00|982.78|980.78|980.72|978.72|984.61|982.61|980.49|978.49|0
1726589400000|2024-09-17 16:10:00|980.49|978.49|980.03|978.03|981.17|979.17|979.34|977.34|0
1726589700000|2024-09-17 16:15:00|979.8|977.8|974.54|972.54|979.8|977.8|973.16|971.16|0
1726590000000|2024-09-17 16:20:00|974.76|972.76|969.28|967.28|974.99|972.99|964.94|962.94|0
1726590300000|2024-09-17 16:25:00|969.51|967.51|971.95|969.95|973.32|971.32|965.92|963.92|0
1726590600000|2024-09-17 16:30:00|971.49|969.49|969.2|967.2|971.72|969.72|968.06|966.06|0
1726590900000|2024-09-17 16:35:00|969.43|967.43|967.83|965.83|972.17|970.17|965.78|963.78|0
1726591200000|2024-09-17 16:40:00|968.06|966.06|961.35|959.35|968.97|966.97|960.53|958.53|0
1726591500000|2024-09-17 16:45:00|961.13|959.13|950.57|948.57|963.56|961.56|948.98|946.98|0
1726591800000|2024-09-17 16:50:00|950.12|948.12|955.65|953.65|957.01|955.01|948.07|946.07|0
1726592100000|2024-09-17 16:55:00|955.87|953.87|954.23|952.23|960.75|958.75|951.05|949.05|0
1726592400000|2024-09-17 17:00:00|953.78|951.78|954|952|958.33|956.33|953.78|951.78|0
1726592700000|2024-09-17 17:05:00|954.69|952.69|955.48|953.48|956.51|954.51|953.55|951.55|0
1726593000000|2024-09-17 17:10:00|955.6|953.6|956.51|954.51|957.65|955.65|951.27|949.27|0
1726593300000|2024-09-17 17:15:00|956.39|954.39|958.94|956.94|959.85|957.85|954.23|952.23|0
1726593600000|2024-09-17 17:20:00|959.4|957.4|964.52|962.52|965.32|963.32|959.4|957.4|0
1726593900000|2024-09-17 17:25:00|964.18|962.18|963.27|961.27|966.23|964.23|962.13|960.13|0
1726594200000|2024-09-17 17:30:00|963.04|961.04|959.01|957.01|966.28|964.28|958.55|956.55|0
1726594500000|2024-09-17 17:35:00|959.24|957.24|959.92|957.92|962.65|960.65|959.01|957.01|0
1726594800000|2024-09-17 17:40:00|959.69|957.69|951.96|949.96|959.69|957.69|950.82|948.82|0
1726595100000|2024-09-17 17:45:00|951.27|949.27|959.23|957.23|959.23|957.23|945.82|943.82|0
1726595400000|2024-09-17 17:50:00|958.09|956.09|964.35|962.35|965.15|963.15|958.09|956.09|0
1726595700000|2024-09-17 17:55:00|964.01|962.01|962.42|960.42|964.24|962.24|961.51|959.51|0
1726596000000|2024-09-17 18:00:00|962.87|960.87|964.95|962.95|965.4|963.4|961.51|959.51|0
1726596300000|2024-09-17 18:05:00|965.06|963.06|966.09|964.09|966.77|964.77|963.35|961.35|0
1726596600000|2024-09-17 18:10:00|965.97|963.97|961.63|959.63|967.23|965.23|961.07|959.07|0
1726596900000|2024-09-17 18:15:00|961.07|959.07|962.21|960.21|964.72|962.72|960.84|958.84|0
1726597200000|2024-09-17 18:20:00|961.98|959.98|965.63|963.63|966.31|964.31|960.84|958.84|0
1726597500000|2024-09-17 18:25:00|965.4|963.4|962.16|960.16|965.85|963.85|959.24|957.24|0
1726597800000|2024-09-17 18:30:00|962.04|960.04|961.93|959.93|963.3|961.3|958.74|956.74|0
1726598100000|2024-09-17 18:35:00|961.7|959.7|962.72|960.72|963.52|961.52|961.24|959.24|0
1726598400000|2024-09-17 18:40:00|962.26|960.26|962.95|960.95|964.21|962.21|961.47|959.47|0
1726598700000|2024-09-17 18:45:00|962.84|960.84|954.41|952.41|963.29|961.29|950.76|948.76|0
1726599000000|2024-09-17 18:50:00|954.18|952.18|955.09|953.09|955.09|953.09|950.76|948.76|0
1726599300000|2024-09-17 18:55:00|955.54|953.54|956.45|954.45|957.82|955.82|953.27|951.27|0
1726599600000|2024-09-17 19:00:00|956.56|954.56|955.77|953.77|959.64|957.64|955.54|953.54|0
1726599900000|2024-09-17 19:05:00|955.31|953.31|957.13|955.13|957.36|955.36|953.72|951.72|0
1726600200000|2024-09-17 19:10:00|956.9|954.9|959.86|957.86|960.09|958.09|956.45|954.45|0
1726600500000|2024-09-17 19:15:00|959.64|957.64|957.81|955.81|960.32|958.32|956.67|954.67|0
1726600800000|2024-09-17 19:20:00|958.04|956.04|951.89|949.89|958.04|956.04|950.75|948.75|0
1726601100000|2024-09-17 19:25:00|952.35|950.35|957.46|955.46|957.46|955.46|951.89|949.89|0
1726601400000|2024-09-17 19:30:00|958.26|956.26|956.9|954.9|959.18|957.18|955.08|953.08|0
1726601700000|2024-09-17 19:35:00|957.12|955.12|958.26|956.26|958.72|956.72|954.39|952.39|0
1726602000000|2024-09-17 19:40:00|958.72|956.72|955.98|953.98|959.63|957.63|955.53|953.53|0
1726602300000|2024-09-17 19:45:00|955.75|953.75|960.31|958.31|960.54|958.54|955.75|953.75|0
1726602600000|2024-09-17 19:50:00|959.96|957.96|962.59|960.59|963.27|961.27|957.35|955.35|0
1726602900000|2024-09-17 19:55:00|962.36|960.36|965.55|963.55|966.24|964.24|961.1|959.1|0
1726603200000|2024-09-17 20:00:00|967.61|965.61|967.83|965.83|968.52|966.52|965.55|963.55|0
1726603500000|2024-09-17 20:05:00|968.06|966.06|967.15|965.15|968.17|966.17|966.69|964.69|0
1726603800000|2024-09-17 20:10:00|967.26|965.26|967.6|965.6|967.6|965.6|966.69|964.69|0
1726604100000|2024-09-17 20:15:00|967.8|965.4|970.54|968.14|970.54|968.14|967.8|965.4|0
1726604400000|2024-09-17 20:20:00|970.77|968.37|969.86|967.46|970.77|968.37|969.86|967.46|0
1726604700000|2024-09-17 20:25:00|969.97|967.57|970.31|967.91|971.23|968.83|969.97|967.57|0
1726605000000|2024-09-17 20:30:00|970.54|968.14|969.85|967.45|971.23|968.83|969.85|967.45|0
1726605300000|2024-09-17 20:35:00|970.08|967.68|968.94|966.54|970.08|967.68|968.94|966.54|0
1726605600000|2024-09-17 20:40:00|969.17|966.77|969.62|967.22|969.62|967.22|968.71|966.31|0
1726605900000|2024-09-17 20:45:00|969.39|966.99|968.25|965.85|969.62|967.22|968.25|965.85|0
1726606200000|2024-09-17 20:50:00|968.13|965.73|968.02|965.62|968.25|965.85|967.34|964.94|0
1726606500000|2024-09-17 20:55:00|967.79|965.39|966.76|964.36|968.02|965.62|966.76|964.36|0
1726606800000|2024-09-17 21:00:00|966.98|964.58|967.11|964.71|967.25|964.85|966.81|964.41|0
1726607100000|2024-09-17 21:05:00|966.98|964.58|966.41|964.01|967.11|964.71|966.14|963.74|0
1726607400000|2024-09-17 21:10:00|966.14|963.74|966.41|964.01|966.44|964.04|966.14|963.74|0
1726607700000|2024-09-17 21:15:00|966.53|964.13|966.53|964.13|966.53|964.13|966.53|964.13|0
1726608300000|2024-09-17 21:25:00|966.28|963.88|966.34|963.94|966.4|964|966.28|963.88|0
1726608600000|2024-09-17 21:30:00|966.53|964.13|966.67|964.27|966.94|964.54|966.53|964.13|0
1726608900000|2024-09-17 21:35:00|966.84|964.44|966.8|964.4|966.94|964.54|966.77|964.37|0
1726609200000|2024-09-17 21:40:00|966.7|964.3|966.6|964.2|966.7|964.3|966.6|964.2|0
1726609500000|2024-09-17 21:45:00|966.7|964.3|966.6|964.2|966.7|964.3|966.6|964.2|0
1726609800000|2024-09-17 21:50:00|966.5|964.1|966.52|964.12|966.66|964.26|966.5|964.1|0
1726610100000|2024-09-17 21:55:00|966.47|964.07|966.47|964.07|966.52|964.12|966.39|963.99|0
1726610400000|2024-09-17 22:00:00|966.97|964.57|966.4|964|967.43|965.03|965.83|963.43|0
1726610700000|2024-09-17 22:05:00|966.51|964.11|965.94|963.54|966.74|964.34|965.71|963.31|0
1726611000000|2024-09-17 22:10:00|966.17|963.77|967.77|965.37|968|965.6|965.94|963.54|0
1726611300000|2024-09-17 22:15:00|968|965.6|967.77|965.37|968|965.6|967.31|964.91|0
1726611600000|2024-09-17 22:20:00|967.99|965.59|968.68|966.28|968.91|966.51|967.54|965.14|0
1726611900000|2024-09-17 22:25:00|968.45|966.05|968.22|965.82|968.45|966.05|967.99|965.59|0
1726612200000|2024-09-17 22:30:00|968.45|966.05|968.45|966.05|968.68|966.28|968.22|965.82|0
1726612500000|2024-09-17 22:35:00|968.22|965.82|967.08|964.68|968.22|965.82|967.08|964.68|0
1726612800000|2024-09-17 22:40:00|966.85|964.45|967.3|964.9|967.76|965.36|966.62|964.22|0
1726613100000|2024-09-17 22:45:00|967.18|964.78|967.76|965.36|967.76|965.36|967.07|964.67|0
1726613400000|2024-09-17 22:50:00|967.87|965.47|967.98|965.58|968.67|966.27|967.76|965.36|0
1726613700000|2024-09-17 22:55:00|967.76|965.36|967.3|964.9|967.76|965.36|966.61|964.21|0
1726614000000|2024-09-17 23:00:00|967.53|965.13|967.3|964.9|967.75|965.35|967.07|964.67|0
1726614300000|2024-09-17 23:05:00|967.52|965.12|966.38|963.98|967.52|965.12|966.38|963.98|0
1726614600000|2024-09-17 23:10:00|966.49|964.09|967.06|964.66|967.06|964.66|965.92|963.52|0
1726614900000|2024-09-17 23:15:00|966.84|964.44|967.98|965.58|968.21|965.81|966.84|964.44|0
1726615200000|2024-09-17 23:20:00|967.75|965.35|967.29|964.89|967.98|965.58|967.29|964.89|0
1726615500000|2024-09-17 23:25:00|967.52|965.12|967.52|965.12|968.43|966.03|967.52|965.12|0
1726615800000|2024-09-17 23:30:00|967.75|965.35|967.74|965.34|967.85|965.45|967.52|965.12|0
1726616100000|2024-09-17 23:35:00|967.97|965.57|970.26|967.86|970.26|967.86|967.97|965.57|0
1726616400000|2024-09-17 23:40:00|970.03|967.63|970.25|967.85|970.48|968.08|970.03|967.63|0
1726616700000|2024-09-17 23:45:00|970.48|968.08|970.48|968.08|970.48|968.08|969.8|967.4|0
1726617000000|2024-09-17 23:50:00|970.36|967.96|970.71|968.31|971.17|968.77|969.79|967.39|0
1726617300000|2024-09-17 23:55:00|970.94|968.54|970.48|968.08|970.94|968.54|970.48|968.08|0
1726617600000|2024-09-18 00:00:00|970.71|968.31|969.79|967.39|971.16|968.76|969.79|967.39|0
1726617900000|2024-09-18 00:05:00|970.02|967.62|968.99|966.59|970.13|967.73|968.42|966.02|0
1726618200000|2024-09-18 00:10:00|968.88|966.48|969.56|967.16|970.02|967.62|968.42|966.02|0
1726618500000|2024-09-18 00:15:00|969.79|967.39|970.02|967.62|970.47|968.07|969.1|966.7|0
1726618800000|2024-09-18 00:20:00|970.24|967.84|970.87|968.47|971.1|968.7|969.56|967.16|0
1726619100000|2024-09-18 00:25:00|971.1|968.7|971.29|968.89|971.78|969.38|970.35|967.95|0
1726619400000|2024-09-18 00:30:00|971.09|969.09|971.32|969.32|971.54|969.54|971.09|969.09|0
1726619700000|2024-09-18 00:35:00|971.54|969.54|970.63|968.63|971.54|969.54|970.18|968.18|0
1726620000000|2024-09-18 00:40:00|970.74|968.74|970.86|968.86|970.86|968.86|970.06|968.06|0
1726620300000|2024-09-18 00:45:00|970.97|968.97|971.31|969.31|971.54|969.54|970.86|968.86|0
1726620600000|2024-09-18 00:50:00|971.08|969.08|970.63|968.63|971.54|969.54|970.63|968.63|0
1726620900000|2024-09-18 00:55:00|970.85|968.85|970.62|968.62|971.76|969.76|970.62|968.62|0
1726621200000|2024-09-18 01:00:00|970.85|968.85|970.17|968.17|970.96|968.96|969.82|967.82|0
1726621500000|2024-09-18 01:05:00|970.05|968.05|971.99|969.99|971.99|969.99|969.71|967.71|0
1726621800000|2024-09-18 01:10:00|971.76|969.76|970.39|968.39|971.99|969.99|970.16|968.16|0
1726622100000|2024-09-18 01:15:00|970.5|968.5|971.07|969.07|971.3|969.3|970.16|968.16|0
1726622400000|2024-09-18 01:20:00|971.18|969.18|971.53|969.53|971.53|969.53|970.62|968.62|0
1726622700000|2024-09-18 01:25:00|971.98|969.98|971.86|969.86|972.21|970.21|971.64|969.64|0
1726623000000|2024-09-18 01:30:00|971.53|969.53|971.52|969.52|971.75|969.75|971.07|969.07|0
1726623300000|2024-09-18 01:35:00|971.3|969.3|971.98|969.98|971.98|969.98|970.84|968.84|0
1726623600000|2024-09-18 01:40:00|971.75|969.75|970.84|968.84|971.98|969.98|970.84|968.84|0
1726623900000|2024-09-18 01:45:00|971.07|969.07|972.2|970.2|972.2|970.2|970.84|968.84|0
1726624200000|2024-09-18 01:50:00|972.43|970.43|971.97|969.97|973.34|971.34|971.97|969.97|0
1726624500000|2024-09-18 01:55:00|971.75|969.75|972.66|970.66|972.89|970.89|971.52|969.52|0
1726624800000|2024-09-18 02:00:00|972.89|970.89|973.34|971.34|973.34|971.34|972.66|970.66|0
1726625100000|2024-09-18 02:05:00|973.57|971.57|972.88|970.88|973.68|971.68|972.65|970.65|0
1726625400000|2024-09-18 02:10:00|973.11|971.11|973.11|971.11|973.34|971.34|972.65|970.65|0
1726625700000|2024-09-18 02:15:00|973.34|971.34|972.88|970.88|973.34|971.34|972.65|970.65|0
1726626000000|2024-09-18 02:20:00|972.76|970.76|972.65|970.65|972.88|970.88|972.42|970.42|0
1726626300000|2024-09-18 02:25:00|972.76|970.76|973.1|971.1|973.11|971.11|972.65|970.65|0
1726626600000|2024-09-18 02:30:00|973.33|971.33|972.87|970.87|973.56|971.56|972.87|970.87|0
1726626900000|2024-09-18 02:35:00|973.1|971.1|972.64|970.64|973.1|971.1|972.42|970.42|0
1726627200000|2024-09-18 02:40:00|972.42|970.42|972.42|970.42|972.87|970.87|972.19|970.19|0
1726627500000|2024-09-18 02:45:00|972.3|970.3|972.64|970.64|972.64|970.64|972.19|970.19|0
1726627800000|2024-09-18 02:50:00|972.87|970.87|972.64|970.64|972.87|970.87|972.18|970.18|0
1726628100000|2024-09-18 02:55:00|972.87|970.87|972.87|970.87|973.1|971.1|972.41|970.41|0
1726628400000|2024-09-18 03:00:00|972.98|970.98|972.41|970.41|972.98|970.98|972.41|970.41|0
1726628700000|2024-09-18 03:05:00|972.64|970.64|972.18|970.18|972.64|970.64|972.18|970.18|0
1726629000000|2024-09-18 03:10:00|972.29|970.29|971.27|969.27|972.41|970.41|971.27|969.27|0
1726629300000|2024-09-18 03:15:00|971.49|969.49|971.49|969.49|971.72|969.72|971.04|969.04|0
1726629600000|2024-09-18 03:20:00|971.6|969.6|971.26|969.26|971.72|969.72|971.26|969.26|0
1726629900000|2024-09-18 03:25:00|971.37|969.37|972.17|970.17|972.17|970.17|971.37|969.37|0
1726630200000|2024-09-18 03:30:00|971.95|969.95|969.89|967.89|971.95|969.95|969.44|967.44|0
1726630500000|2024-09-18 03:35:00|969.66|967.66|970.57|968.57|970.57|968.57|969.66|967.66|0
1726630800000|2024-09-18 03:40:00|970.68|968.68|971.26|969.26|971.37|969.37|970.12|968.12|0
1726631100000|2024-09-18 03:45:00|971.03|969.03|969.89|967.89|971.26|969.26|969.66|967.66|0
1726631400000|2024-09-18 03:50:00|969.66|967.66|969.89|967.89|970.34|968.34|969.66|967.66|0
1726631700000|2024-09-18 03:55:00|970|968|968.97|966.97|970.11|968.11|968.52|966.52|0
1726632000000|2024-09-18 04:00:00|969.08|967.08|968.52|966.52|969.2|967.2|968.52|966.52|0
1726632300000|2024-09-18 04:05:00|968.74|966.74|970.11|968.11|970.34|968.34|968.74|966.74|0
1726632600000|2024-09-18 04:10:00|969.88|967.88|970.34|968.34|970.79|968.79|969.88|967.88|0
1726632900000|2024-09-18 04:15:00|970.11|968.11|970.56|968.56|970.56|968.56|969.65|967.65|0
1726633200000|2024-09-18 04:20:00|970.79|968.79|971.47|969.47|971.93|969.93|970.56|968.56|0
1726633500000|2024-09-18 04:25:00|971.24|969.24|971.01|969.01|971.7|969.7|970.67|968.67|0
1726633800000|2024-09-18 04:30:00|970.79|968.79|968.96|966.96|970.79|968.79|968.51|966.51|0
1726634100000|2024-09-18 04:35:00|968.84|966.84|969.42|967.42|969.42|967.42|968.84|966.84|0
1726634400000|2024-09-18 04:40:00|969.19|967.19|969.41|967.41|969.42|967.42|969.19|967.19|0
1726634700000|2024-09-18 04:45:00|969.19|967.19|969.41|967.41|969.64|967.64|968.96|966.96|0
1726635000000|2024-09-18 04:50:00|969.18|967.18|968.96|966.96|969.41|967.41|968.73|966.73|0
1726635300000|2024-09-18 04:55:00|969.18|967.18|968.95|966.95|969.18|967.18|967.82|965.82|0
1726635600000|2024-09-18 05:00:00|968.27|966.27|968.5|966.5|968.95|966.95|968.04|966.04|0
1726635900000|2024-09-18 05:05:00|968.72|966.72|968.95|966.95|969.18|967.18|968.27|966.27|0
1726636200000|2024-09-18 05:10:00|968.72|966.72|969.41|967.41|969.63|967.63|968.72|966.72|0
1726636500000|2024-09-18 05:15:00|969.18|967.18|968.72|966.72|969.41|967.41|968.26|966.26|0
1726636800000|2024-09-18 05:20:00|968.95|966.95|970.09|968.09|970.09|968.09|968.26|966.26|0
1726637100000|2024-09-18 05:25:00|970.31|968.31|969.97|967.97|970.54|968.54|969.63|967.63|0
1726637400000|2024-09-18 05:30:00|970.08|968.08|968.49|966.49|970.08|968.08|967.58|965.58|0
1726637700000|2024-09-18 05:35:00|968.26|966.26|968.94|966.94|969.4|967.4|968.26|966.26|0
1726638000000|2024-09-18 05:40:00|968.71|966.71|969.62|967.62|969.85|967.85|968.71|966.71|0
1726638300000|2024-09-18 05:45:00|969.85|967.85|970.53|968.53|970.53|968.53|969.85|967.85|0
1726638600000|2024-09-18 05:50:00|970.31|968.31|970.99|968.99|971.22|969.22|970.3|968.3|0
1726638900000|2024-09-18 05:55:00|971.22|969.22|971.32|969.32|971.67|969.67|970.99|968.99|0
1726639200000|2024-09-18 06:00:00|971.22|969.22|973.04|971.04|973.27|971.27|971.22|969.22|0
1726639500000|2024-09-18 06:05:00|973.27|971.27|974.63|972.63|974.86|972.86|973.27|971.27|0
1726639800000|2024-09-18 06:10:00|974.41|972.41|974.86|972.86|975.09|973.09|974.18|972.18|0
1726640100000|2024-09-18 06:15:00|975.09|973.09|975.32|973.32|976|974|974.86|972.86|0
1726640400000|2024-09-18 06:20:00|975.09|973.09|975.09|973.09|975.54|973.54|974.63|972.63|0
1726640700000|2024-09-18 06:25:00|974.97|972.97|974.97|972.97|975.54|973.54|974.86|972.86|0
1726641000000|2024-09-18 06:30:00|975.08|973.08|974.17|972.17|975.31|973.31|973.94|971.94|0
1726641300000|2024-09-18 06:35:00|974.4|972.4|973.71|971.71|974.63|972.63|973.71|971.71|0
1726641600000|2024-09-18 06:40:00|973.94|971.94|973.25|971.25|974.17|972.17|973.25|971.25|0
1726641900000|2024-09-18 06:45:00|973.03|971.03|972.8|970.8|973.03|971.03|971.88|969.88|0
1726642200000|2024-09-18 06:50:00|973.02|971.02|974.39|972.39|974.62|972.62|972.8|970.8|0
1726642500000|2024-09-18 06:55:00|974.62|972.62|973.93|971.93|974.62|972.62|973.25|971.25|0
1726642800000|2024-09-18 07:00:00|974.16|972.16|975.07|973.07|975.53|973.53|974.16|972.16|0
1726643100000|2024-09-18 07:05:00|975.18|973.18|975.12|973.12|975.58|973.58|974.16|972.16|0
1726643400000|2024-09-18 07:10:00|975.35|973.35|975.12|973.12|975.81|973.81|974.44|972.44|0
1726643700000|2024-09-18 07:15:00|974.89|972.89|973.75|971.75|974.89|972.89|973.52|971.52|0
1726644000000|2024-09-18 07:20:00|973.52|971.52|972.49|970.49|973.75|971.75|972.38|970.38|0
1726644300000|2024-09-18 07:25:00|972.84|970.84|970.67|968.67|972.84|970.84|970.1|968.1|0
1726644600000|2024-09-18 07:30:00|970.79|968.79|969.19|967.19|971.47|969.47|969.19|967.19|0
1726644900000|2024-09-18 07:35:00|969.42|967.42|969.41|967.41|970.33|968.33|968.96|966.96|0
1726645200000|2024-09-18 07:40:00|969.64|967.64|969.41|967.41|969.87|967.87|968.28|966.28|0
1726645500000|2024-09-18 07:45:00|969.19|967.19|969.64|967.64|969.87|967.87|968.73|966.73|0
1726645800000|2024-09-18 07:50:00|969.75|967.75|969.29|967.29|971.69|969.69|968.95|966.95|0
1726646100000|2024-09-18 07:55:00|969.41|967.41|968.95|966.95|970.09|968.09|968.95|966.95|0
1726646400000|2024-09-18 08:00:00|969.41|967.41|967.92|965.92|969.41|967.41|967.58|965.58|0
1726646700000|2024-09-18 08:05:00|967.81|965.81|966.44|964.44|968.04|966.04|965.99|963.99|0
1726647000000|2024-09-18 08:10:00|966.22|964.22|965.99|963.99|966.67|964.67|965.53|963.53|0
1726647300000|2024-09-18 08:15:00|965.76|963.76|967.58|965.58|968.26|966.26|965.3|963.3|0
1726647600000|2024-09-18 08:20:00|967.81|965.81|966.9|964.9|968.95|966.95|966.78|964.78|0
1726647900000|2024-09-18 08:25:00|966.78|964.78|966.21|964.21|967.12|965.12|965.76|963.76|0
1726648200000|2024-09-18 08:30:00|965.76|963.76|967.12|965.12|967.23|965.23|965.3|963.3|0
1726648500000|2024-09-18 08:35:00|966.89|964.89|966.44|964.44|968.03|966.03|966.44|964.44|0
1726648800000|2024-09-18 08:40:00|966.21|964.21|967.12|965.12|968.03|966.03|966.21|964.21|0
1726649100000|2024-09-18 08:45:00|966.89|964.89|967.57|965.57|967.8|965.8|966.21|964.21|0
1726649400000|2024-09-18 08:50:00|967.68|965.68|969.39|967.39|969.39|967.39|967.22|965.22|0
1726649700000|2024-09-18 08:55:00|969.62|967.62|969.85|967.85|970.07|968.07|969.39|967.39|0
1726650000000|2024-09-18 09:00:00|969.73|967.73|969.5|967.5|969.85|967.85|969.39|967.39|0
1726650300000|2024-09-18 09:05:00|969.39|967.39|970.07|968.07|970.07|968.07|969.16|967.16|0
1726650600000|2024-09-18 09:10:00|970.3|968.3|969.61|967.61|970.3|968.3|969.39|967.39|0
1726650900000|2024-09-18 09:15:00|969.84|967.84|970.07|968.07|970.07|968.07|969.16|967.16|0
1726651200000|2024-09-18 09:20:00|969.84|967.84|970.52|968.52|970.75|968.75|969.49|967.49|0
1726651500000|2024-09-18 09:25:00|970.4|968.4|971.89|969.89|972.34|970.34|970.29|968.29|0
1726651800000|2024-09-18 09:30:00|972|970|972.57|970.57|973.03|971.03|971.89|969.89|0
1726652100000|2024-09-18 09:35:00|972.8|970.8|972.57|970.57|973.03|971.03|972.34|970.34|0
1726652400000|2024-09-18 09:40:00|972.68|970.68|972.57|970.57|972.8|970.8|972.34|970.34|0
1726652700000|2024-09-18 09:45:00|972.79|970.79|972.79|970.79|972.9|970.9|972.57|970.57|0
1726653000000|2024-09-18 09:50:00|973.02|971.02|973.93|971.93|974.16|972.16|972.56|970.56|0
1726653300000|2024-09-18 09:55:00|974.16|972.16|974.39|972.39|974.62|972.62|973.7|971.7|0
1726653600000|2024-09-18 10:00:00|974.27|972.27|974.16|972.16|974.61|972.61|973.7|971.7|0
1726653900000|2024-09-18 10:05:00|974.04|972.04|974.16|972.16|974.16|972.16|973.7|971.7|0
1726654200000|2024-09-18 10:10:00|974.26|972.26|972.79|970.79|974.38|972.38|972.79|970.79|0
1726654500000|2024-09-18 10:15:00|973.01|971.01|972.78|970.78|973.01|971.01|972.33|970.33|0
1726654800000|2024-09-18 10:20:00|973.01|971.01|973.69|971.69|973.7|971.7|973.01|971.01|0
1726655100000|2024-09-18 10:25:00|973.47|971.47|973.69|971.69|973.92|971.92|973.47|971.47|0
1726655400000|2024-09-18 10:30:00|973.92|971.92|974.38|972.38|974.38|972.38|973.46|971.46|0
1726655700000|2024-09-18 10:35:00|974.6|972.6|974.37|972.37|974.6|972.6|974.37|972.37|0
1726656000000|2024-09-18 10:40:00|974.26|972.26|974.14|972.14|974.83|972.83|974.14|972.14|0
1726656300000|2024-09-18 10:45:00|974.37|972.37|973.69|971.69|974.6|972.6|973.46|971.46|0
1726656600000|2024-09-18 10:50:00|973.8|971.8|974.14|972.14|974.37|972.37|973.46|971.46|0
1726656900000|2024-09-18 10:55:00|973.91|971.91|973.91|971.91|974.37|972.37|973.68|971.68|0
1726657200000|2024-09-18 11:00:00|974.14|972.14|973.68|971.68|974.6|972.6|972.77|970.77|0
1726657500000|2024-09-18 11:05:00|973.56|971.56|974.14|972.14|974.59|972.59|973.23|971.23|0
1726657800000|2024-09-18 11:10:00|974.37|972.37|974.14|972.14|974.47|972.47|973.91|971.91|0
1726658100000|2024-09-18 11:15:00|974.24|972.24|974.82|972.82|974.93|972.93|974.13|972.13|0
1726658400000|2024-09-18 11:20:00|974.59|972.59|974.36|972.36|975.5|973.5|973.9|971.9|0
1726658700000|2024-09-18 11:25:00|974.13|972.13|973.9|971.9|974.59|972.59|972.53|970.53|0
1726659000000|2024-09-18 11:30:00|974.13|972.13|973.22|971.22|974.82|972.82|973.22|971.22|0
1726659300000|2024-09-18 11:35:00|973.33|971.33|973.9|971.9|974.01|972.01|973.22|971.22|0
1726659600000|2024-09-18 11:40:00|974.01|972.01|971.39|969.39|974.01|972.01|971.16|969.16|0
1726659900000|2024-09-18 11:45:00|971.16|969.16|971.39|969.39|972.3|970.3|970.7|968.7|0
1726660200000|2024-09-18 11:50:00|971.04|969.04|970.47|968.47|971.62|969.62|970.47|968.47|0
1726660500000|2024-09-18 11:55:00|970.7|968.7|970.25|968.25|971.16|969.16|970.13|968.13|0
1726660800000|2024-09-18 12:00:00|970.47|968.47|968.88|966.88|970.47|968.47|968.42|966.42|0
1726661100000|2024-09-18 12:05:00|968.99|966.99|969.56|967.56|969.56|967.56|967.28|965.28|0
1726661400000|2024-09-18 12:10:00|969.33|967.33|966.14|964.14|969.33|967.33|965.68|963.68|0
1726661700000|2024-09-18 12:15:00|966.37|964.37|968.42|966.42|968.87|966.87|965.91|963.91|0
1726662000000|2024-09-18 12:20:00|968.53|966.53|970.69|968.69|970.69|968.69|968.19|966.19|0
1726662300000|2024-09-18 12:25:00|970.47|968.47|971.38|969.38|971.38|969.38|970.01|968.01|0
1726662600000|2024-09-18 12:30:00|971.15|969.15|972.97|970.97|973.2|971.2|971.15|969.15|0
1726662900000|2024-09-18 12:35:00|972.85|970.85|976.16|974.16|976.27|974.27|972.85|970.85|0
1726663200000|2024-09-18 12:40:00|976.04|974.04|976.16|974.16|976.62|974.62|975.25|973.25|0
1726663500000|2024-09-18 12:45:00|976.27|974.27|973.53|971.53|976.27|974.27|973.19|971.19|0
1726663800000|2024-09-18 12:50:00|973.65|971.65|973.42|971.42|974.79|972.79|973.42|971.42|0
1726664100000|2024-09-18 12:55:00|973.19|971.19|974.79|972.79|974.79|972.79|973.19|971.19|0
1726664400000|2024-09-18 13:00:00|974.56|972.56|975.01|973.01|975.47|973.47|974.56|972.56|0
1726664700000|2024-09-18 13:05:00|974.79|972.79|974.53|972.53|975.01|973.01|973.16|971.16|0
1726665000000|2024-09-18 13:10:00|974.64|972.64|975.21|973.21|975.67|973.67|974.07|972.07|0
1726665300000|2024-09-18 13:15:00|975.44|973.44|974.3|972.3|975.44|973.44|974.07|972.07|0
1726665600000|2024-09-18 13:20:00|974.07|972.07|974.64|972.64|975.32|973.32|974.07|972.07|0
1726665900000|2024-09-18 13:25:00|974.75|972.75|972.7|970.7|974.98|972.98|971.79|969.79|0
1726666200000|2024-09-18 13:30:00|972.93|970.93|963.19|961.19|975.21|973.21|963.19|961.19|0
1726666500000|2024-09-18 13:35:00|963.76|961.76|967.82|965.82|968.16|966.16|963.19|961.19|0
1726666800000|2024-09-18 13:40:00|967.37|965.37|969.2|967.2|970.67|968.67|967.37|965.37|0
1726667100000|2024-09-18 13:45:00|968.97|966.97|966.92|964.92|969.66|967.66|966.01|964.01|0
1726667400000|2024-09-18 13:50:00|967.15|965.15|965.23|963.23|967.73|965.73|962.14|960.14|0
1726667700000|2024-09-18 13:55:00|964.54|962.54|965.45|963.45|966.36|964.36|963.4|961.4|0
1726668000000|2024-09-18 14:00:00|966.13|964.13|967.73|965.73|968.41|966.41|965|963|0
1726668300000|2024-09-18 14:05:00|967.61|965.61|965.43|963.43|968.41|966.41|963.38|961.38|0
1726668600000|2024-09-18 14:10:00|965.66|963.66|964.06|962.06|966.11|964.11|959.29|957.29|0
1726668900000|2024-09-18 14:15:00|964.52|962.52|962.01|960.01|967.47|965.47|961.33|959.33|0
1726669200000|2024-09-18 14:20:00|962.24|960.24|962.24|960.24|963.6|961.6|960.3|958.3|0
1726669500000|2024-09-18 14:25:00|961.78|959.78|967.24|965.24|967.7|965.7|961.1|959.1|0
1726669800000|2024-09-18 14:30:00|966.79|964.79|961.66|959.66|967.92|965.92|961.1|959.1|0
1726670100000|2024-09-18 14:35:00|961.78|959.78|964.96|962.96|965.42|963.42|961.1|959.1|0
1726670400000|2024-09-18 14:40:00|964.51|962.51|967.92|965.92|969.29|967.29|964.28|962.28|0
1726670700000|2024-09-18 14:45:00|967.69|965.69|966.6|964.6|969.06|967.06|965.91|963.91|0
1726671000000|2024-09-18 14:50:00|966.82|964.82|966.14|964.14|966.82|964.82|963.18|961.18|0
1726671300000|2024-09-18 14:55:00|965.91|963.91|963.86|961.86|966.37|964.37|962.95|960.95|0
1726671600000|2024-09-18 15:00:00|964.09|962.09|965.45|963.45|966.82|964.82|963.41|961.41|0
1726671900000|2024-09-18 15:05:00|965.91|963.91|964.31|962.31|967.27|965.27|963.18|961.18|0
1726672200000|2024-09-18 15:10:00|964.08|962.08|962.66|960.66|964.08|962.08|960.84|958.84|0
1726672500000|2024-09-18 15:15:00|962.89|960.89|962.43|960.43|962.89|960.89|961.07|959.07|0
1726672800000|2024-09-18 15:20:00|962.66|960.66|959.47|957.47|962.66|960.66|959.47|957.47|0
1726673100000|2024-09-18 15:25:00|959.7|957.7|963.57|961.57|963.9|961.9|958.56|956.56|0
1726673400000|2024-09-18 15:30:00|963.34|961.34|959.58|957.58|963.34|961.34|958.33|956.33|0
1726673700000|2024-09-18 15:35:00|959.7|957.7|958.58|956.58|961.06|959.06|958.12|956.12|0
1726674000000|2024-09-18 15:40:00|958.35|956.35|956.98|954.98|958.8|956.8|956.53|954.53|0
1726674300000|2024-09-18 15:45:00|957.21|955.21|953.57|951.57|957.44|955.44|951.98|949.98|0
1726674600000|2024-09-18 15:50:00|953.34|951.34|953.64|951.64|955.46|953.46|952.27|950.27|0
1726674900000|2024-09-18 15:55:00|954.09|952.09|952.5|950.5|955.68|953.68|952.27|950.27|0
1726675200000|2024-09-18 16:00:00|952.27|950.27|950.45|948.45|954.09|952.09|949.77|947.77|0
1726675500000|2024-09-18 16:05:00|950.33|948.33|953.63|951.63|953.86|951.86|950.33|948.33|0
1726675800000|2024-09-18 16:10:00|953.74|951.74|958.92|956.92|958.92|956.92|953.63|951.63|0
1726676100000|2024-09-18 16:15:00|958.47|956.47|961.05|959.05|962.34|960.34|958.47|956.47|0
1726676400000|2024-09-18 16:20:00|961.16|959.16|961.73|959.73|963.09|961.09|960.82|958.82|0
1726676700000|2024-09-18 16:25:00|961.5|959.5|965.37|963.37|965.83|963.83|961.27|959.27|0
1726677000000|2024-09-18 16:30:00|965.14|963.14|965.37|963.37|966.05|964.05|964.34|962.34|0
1726677300000|2024-09-18 16:35:00|965.14|963.14|965.82|963.82|966.51|964.51|964.91|962.91|0
1726677600000|2024-09-18 16:40:00|965.6|963.6|965.59|963.59|966.73|964.73|963.77|961.77|0
1726677900000|2024-09-18 16:45:00|965.37|963.37|966.96|964.96|967.64|965.64|965.14|963.14|0
1726678200000|2024-09-18 16:50:00|967.19|965.19|969.47|967.47|969.92|967.92|967.19|965.19|0
1726678500000|2024-09-18 16:55:00|969.24|967.24|970.56|968.56|971.52|969.52|969.24|967.24|0
1726678800000|2024-09-18 17:00:00|970.78|968.78|970.33|968.33|971.24|969.24|969.64|967.64|0
1726679100000|2024-09-18 17:05:00|970.55|968.55|970.33|968.33|971.01|969.01|968.96|966.96|0
1726679400000|2024-09-18 17:10:00|969.87|967.87|970.32|968.32|971.47|969.47|969.87|967.87|0
1726679700000|2024-09-18 17:15:00|970.55|968.55|969.18|967.18|970.78|968.78|967.81|965.81|0
1726680000000|2024-09-18 17:20:00|969.64|967.64|965.99|963.99|970.09|968.09|965.08|963.08|0
1726680300000|2024-09-18 17:25:00|966.22|964.22|971.69|969.69|971.92|969.92|966.22|964.22|0
1726680600000|2024-09-18 17:30:00|971.92|969.92|975.34|973.34|975.8|973.8|971.69|969.69|0
1726680900000|2024-09-18 17:35:00|975.57|973.57|968.57|966.57|976.71|974.71|967.58|965.58|0
1726681200000|2024-09-18 17:40:00|968.8|966.8|969.94|967.94|969.94|967.94|967.31|965.31|0
1726681500000|2024-09-18 17:45:00|970.17|968.17|966.97|964.97|971.54|969.54|966.74|964.74|0
1726681800000|2024-09-18 17:50:00|966.74|964.74|964.86|962.86|967.43|965.43|963.09|961.09|0
1726682100000|2024-09-18 17:55:00|964.64|962.64|966.57|964.57|967.94|965.94|962.81|960.81|0
1726682400000|2024-09-18 18:00:00|975.49|973.49|990.52|988.12|1016.16|1014.16|975.49|973.49|0
1726682700000|2024-09-18 18:05:00|990.63|988.23|985.75|983.25|998.33|995.93|979.56|977.06|0
1726683000000|2024-09-18 18:10:00|985.52|983.02|974.15|971.65|986.43|983.93|963.84|961.34|0
1726683300000|2024-09-18 18:15:00|974.84|972.34|987.46|985.46|992.28|990.28|974.61|972.11|0
1726683600000|2024-09-18 18:20:00|988.15|986.15|986.08|984.08|994|992|981.26|979.26|0
1726683900000|2024-09-18 18:25:00|987|985|989.75|987.75|990.44|988.44|980.12|978.12|0
1726684200000|2024-09-18 18:30:00|990.67|988.67|1000.38|998.38|1000.38|998.38|989.82|987.82|0
1726684500000|2024-09-18 18:35:00|1000.61|998.61|989.36|987.36|1000.61|998.61|976.99|974.99|0
1726684800000|2024-09-18 18:40:00|987.98|985.98|970.01|968.01|990.05|988.05|967.5|965.5|0
1726685100000|2024-09-18 18:45:00|968.98|966.98|981.92|979.92|986.85|984.85|967.95|965.95|0
1726685400000|2024-09-18 18:50:00|979.28|977.28|987.52|985.52|991.19|989.19|978.94|976.94|0
1726685700000|2024-09-18 18:55:00|984.08|982.08|970.11|968.11|990.74|988.74|970.11|968.11|0
1726686000000|2024-09-18 19:00:00|969.2|967.2|960.71|958.71|969.31|967.31|955.06|953.06|0
1726686300000|2024-09-18 19:05:00|961.4|959.4|956.33|954.33|961.4|959.4|950|948|0
1726686600000|2024-09-18 19:10:00|956.1|954.1|977.13|975.13|979.08|977.08|953.13|951.13|0
1726686900000|2024-09-18 19:15:00|976.1|974.1|975.87|973.87|977.7|975.7|970.95|968.95|0
1726687200000|2024-09-18 19:20:00|974.84|972.84|970.47|968.47|976.33|974.33|952.81|950.81|0
1726687500000|2024-09-18 19:25:00|971.85|969.85|981.07|979.07|989.32|987.32|970.02|968.02|0
1726687800000|2024-09-18 19:30:00|982.21|980.21|967.06|965.06|984.96|982.96|965.06|963.06|0
1726688100000|2024-09-18 19:35:00|966.94|964.94|966.83|964.83|974.6|972.6|959.76|957.76|0
1726688400000|2024-09-18 19:40:00|967.97|965.97|954.98|952.98|969.34|967.34|954.98|952.98|0
1726688700000|2024-09-18 19:45:00|951.11|949.11|947.51|945.51|957.48|955.48|944.68|942.68|0
1726689000000|2024-09-18 19:50:00|945.92|943.92|950.79|948.79|956.72|954.72|944.45|942.45|0
1726689300000|2024-09-18 19:55:00|951.02|949.02|948.88|946.88|955.8|953.8|946.16|944.16|0
1726689600000|2024-09-18 20:00:00|949.79|947.79|952.52|950.52|952.52|950.52|945.13|943.13|0
1726689900000|2024-09-18 20:05:00|953.32|951.32|958.33|956.33|959.47|957.47|952.63|950.63|0
1726690200000|2024-09-18 20:10:00|958.1|956.1|956.39|954.39|958.33|956.33|955.48|953.48|0
1726690500000|2024-09-18 20:15:00|956.61|954.61|961.78|959.38|962.58|960.18|956.36|953.96|0
1726690800000|2024-09-18 20:20:00|961.9|959.5|959.85|957.45|962.01|959.61|958.94|956.54|0
1726691100000|2024-09-18 20:25:00|960.08|957.68|959.39|956.99|960.76|958.36|958.48|956.08|0
1726691400000|2024-09-18 20:30:00|959.85|957.45|960.3|957.9|961.21|958.81|959.39|956.99|0
1726691700000|2024-09-18 20:35:00|960.53|958.13|958.7|956.3|961.9|959.5|958.7|956.3|0
1726692000000|2024-09-18 20:40:00|958.48|956.08|956.08|953.68|958.48|956.08|955.06|952.66|0
1726692300000|2024-09-18 20:45:00|956.43|954.03|957.79|955.39|957.79|955.39|954.61|952.21|0
1726692600000|2024-09-18 20:50:00|958.02|955.62|956.31|953.91|958.7|956.3|954.83|952.43|0
1726692900000|2024-09-18 20:55:00|956.42|954.02|956.88|954.48|957.79|955.39|955.28|952.88|0
1726693200000|2024-09-18 21:00:00|957.01|954.61|956.78|954.38|957.29|954.89|956.78|954.38|0
1726693500000|2024-09-18 21:05:00|956.75|954.35|957.41|955.01|957.81|955.41|956.41|954.01|0
1726693800000|2024-09-18 21:10:00|957.44|955.04|957.97|955.57|958.15|955.75|957.38|954.98|0
1726694100000|2024-09-18 21:15:00|958.05|955.65|958.01|955.61|958.07|955.67|957.71|955.31|0
1726694400000|2024-09-18 21:20:00|957.97|955.57|958.41|956.01|958.55|956.15|957.84|955.44|0
1726694700000|2024-09-18 21:25:00|958.38|955.98|958.11|955.71|958.44|956.04|957.91|955.51|0
1726695000000|2024-09-18 21:30:00|958.34|955.94|958.14|955.74|958.34|955.94|958.11|955.71|0
1726695300000|2024-09-18 21:35:00|958.1|955.7|958.2|955.8|958.2|955.8|957.64|955.24|0
1726695600000|2024-09-18 21:40:00|958.04|955.64|958.07|955.67|958.4|956|958.04|955.64|0
1726695900000|2024-09-18 21:45:00|958|955.6|958.3|955.9|958.98|956.58|958|955.6|0
1726696200000|2024-09-18 21:50:00|958.27|955.87|958.2|955.8|958.5|956.1|958.2|955.8|0
1726696500000|2024-09-18 21:55:00|958.17|955.77|958.81|956.41|958.91|956.51|957.9|955.5|0
1726696800000|2024-09-18 22:00:00|959.47|957.07|961.98|959.58|963.24|960.84|957.54|955.14|0
1726697100000|2024-09-18 22:05:00|961.75|959.35|960.27|957.87|962.55|960.15|959.59|957.19|0
1726697400000|2024-09-18 22:10:00|960.38|957.98|962.78|960.38|963.11|960.71|959.92|957.52|0
1726697700000|2024-09-18 22:15:00|963|960.6|965.62|963.22|965.74|963.34|962.78|960.38|0
1726698000000|2024-09-18 22:20:00|965.74|963.34|965.28|962.88|965.97|963.57|965.05|962.65|0
1726698300000|2024-09-18 22:25:00|965.05|962.65|966.53|964.13|967.56|965.16|964.94|962.54|0
1726698600000|2024-09-18 22:30:00|966.42|964.02|967.33|964.93|968.02|965.62|966.19|963.79|0
1726698900000|2024-09-18 22:35:00|967.56|965.16|967.56|965.16|967.79|965.39|966.99|964.59|0
1726699200000|2024-09-18 22:40:00|967.44|965.04|967.33|964.93|967.79|965.39|966.87|964.47|0
1726699500000|2024-09-18 22:45:00|967.1|964.7|965.61|963.21|967.56|965.16|965.27|962.87|0
1726699800000|2024-09-18 22:50:00|965.73|963.33|964.59|962.19|965.73|963.33|964.36|961.96|0
1726700100000|2024-09-18 22:55:00|964.7|962.3|964.24|961.84|965.27|962.87|963.45|961.05|0
1726700400000|2024-09-18 23:00:00|964.36|961.96|965.15|962.75|967.78|965.38|964.36|961.96|0
1726700700000|2024-09-18 23:05:00|965.5|963.1|965.95|963.55|966.41|964.01|964.81|962.41|0
1726701000000|2024-09-18 23:10:00|966.18|963.78|965.27|962.87|966.18|963.78|964.58|962.18|0
1726701300000|2024-09-18 23:15:00|964.58|962.18|962.98|960.58|965.04|962.64|962.53|960.13|0
1726701600000|2024-09-18 23:20:00|962.76|960.36|962.98|960.58|963.21|960.81|960.02|957.62|0
1726701900000|2024-09-18 23:25:00|963.21|960.81|961.16|958.76|963.21|960.81|960.7|958.3|0
1726702200000|2024-09-18 23:30:00|961.04|958.64|961.16|958.76|961.61|959.21|959.56|957.16|0
1726702500000|2024-09-18 23:35:00|960.93|958.53|963.43|961.03|963.66|961.26|960.47|958.07|0
1726702800000|2024-09-18 23:40:00|963.21|960.81|962.29|959.89|964.12|961.72|961.84|959.44|0
1726703100000|2024-09-18 23:45:00|962.17|959.77|963.89|961.49|963.89|961.49|961.95|959.55|0
1726703400000|2024-09-18 23:50:00|964.12|961.72|971.65|969.25|972.1|969.7|963.89|961.49|0
1726703700000|2024-09-18 23:55:00|971.42|969.02|982.05|979.65|983.31|980.91|971.19|968.79|0
1726704000000|2024-09-19 00:00:00|984.91|982.51|985.37|982.97|992.94|990.54|984.91|982.51|0
1726704300000|2024-09-19 00:05:00|985.6|983.2|981.25|978.85|986.74|984.34|980.1|977.7|0
1726704600000|2024-09-19 00:10:00|981.58|979.18|982.39|979.99|984.79|982.39|980.1|977.7|0
1726704900000|2024-09-19 00:15:00|981.93|979.53|980.56|978.16|982.62|980.22|978.5|976.1|0
1726705200000|2024-09-19 00:20:00|980.21|977.81|980.1|977.7|982.84|980.44|978.95|976.55|0
1726705500000|2024-09-19 00:25:00|979.64|977.24|979.97|977.57|985.24|982.84|979.64|977.24|0
1726705800000|2024-09-19 00:30:00|979.77|977.77|977.02|975.02|979.77|977.77|976.56|974.56|0
1726706100000|2024-09-19 00:35:00|976.79|974.79|972.21|970.21|977.25|975.25|971.53|969.53|0
1726706400000|2024-09-19 00:40:00|971.98|969.98|971.75|969.75|972.9|970.9|971.07|969.07|0
1726706700000|2024-09-19 00:45:00|971.86|969.86|971.3|969.3|972.9|970.9|970.61|968.61|0
1726707000000|2024-09-19 00:50:00|971.41|969.41|972.44|970.44|972.67|970.67|969.24|967.24|0
1726707300000|2024-09-19 00:55:00|972.21|970.21|970.15|968.15|973.12|971.12|968.55|966.55|0
1726707600000|2024-09-19 01:00:00|970.61|968.61|969.57|967.57|971.06|969.06|969.46|967.46|0
1726707900000|2024-09-19 01:05:00|969.46|967.46|969.46|967.46|970.6|968.6|968.77|966.77|0
1726708200000|2024-09-19 01:10:00|969.69|967.69|968.32|966.32|969.92|967.92|963.52|961.52|0
1726708500000|2024-09-19 01:15:00|968.09|966.09|968.77|966.77|970.6|968.6|967.86|965.86|0
1726708800000|2024-09-19 01:20:00|968.65|966.65|970.94|968.94|971.97|969.97|968.65|966.65|0
1726709100000|2024-09-19 01:25:00|970.6|968.6|967.4|965.4|971.74|969.74|967.05|965.05|0
1726709400000|2024-09-19 01:30:00|967.63|965.63|964.88|962.88|967.63|965.63|963.85|961.85|0
1726709700000|2024-09-19 01:35:00|965.11|963.11|969.91|967.91|971.28|969.28|964.65|962.65|0
1726710000000|2024-09-19 01:40:00|970.37|968.37|970.82|968.82|971.05|969.05|968.99|966.99|0
1726710300000|2024-09-19 01:45:00|970.59|968.59|971.74|969.74|971.97|969.97|970.02|968.02|0
1726710600000|2024-09-19 01:50:00|971.51|969.51|972.65|970.65|973.11|971.11|970.82|968.82|0
1726710900000|2024-09-19 01:55:00|972.42|970.42|975.62|973.62|975.62|973.62|972.19|970.19|0
1726711200000|2024-09-19 02:00:00|975.85|973.85|977.91|975.91|978.6|976.6|975.85|973.85|0
1726711500000|2024-09-19 02:05:00|978.14|976.14|979.06|977.06|979.06|977.06|975.62|973.62|0
1726711800000|2024-09-19 02:10:00|978.94|976.94|982.03|980.03|982.49|980.49|978.48|976.48|0
1726712100000|2024-09-19 02:15:00|982.14|980.14|982.95|980.95|983.87|981.87|982.03|980.03|0
1726712400000|2024-09-19 02:20:00|982.83|980.83|983.64|981.64|984.1|982.1|982.72|980.72|0
1726712700000|2024-09-19 02:25:00|983.87|981.87|985.47|983.47|985.47|983.47|983.64|981.64|0
1726713000000|2024-09-19 02:30:00|985.7|983.7|985.47|983.47|986.62|984.62|984.32|982.32|0
1726713300000|2024-09-19 02:35:00|985.93|983.93|988.45|986.45|990.52|988.52|985.93|983.93|0
1726713600000|2024-09-19 02:40:00|988.68|986.68|993.96|991.96|995.34|993.34|988.45|986.45|0
1726713900000|2024-09-19 02:45:00|994.07|992.07|992.35|990.35|994.65|992.65|991.66|989.66|0
1726714200000|2024-09-19 02:50:00|992.23|990.23|993.04|991.04|993.73|991.73|992.12|990.12|0
1726714500000|2024-09-19 02:55:00|993.27|991.27|992.81|990.81|994.88|992.88|992.81|990.81|0
1726714800000|2024-09-19 03:00:00|994.19|992.19|991.89|989.89|995.34|993.34|990.97|988.97|0
1726715100000|2024-09-19 03:05:00|991.66|989.66|992.12|990.12|992.81|990.81|990.74|988.74|0
1726715400000|2024-09-19 03:10:00|991.89|989.89|990.74|988.74|992.12|990.12|990.51|988.51|0
1726715700000|2024-09-19 03:15:00|990.97|988.97|991.2|989.2|991.88|989.88|988.55|986.55|0
1726716000000|2024-09-19 03:20:00|990.74|988.74|992.11|990.11|992.11|990.11|990.28|988.28|0
1726716300000|2024-09-19 03:25:00|991.99|989.99|993.49|991.49|993.72|991.72|991.65|989.65|0
1726716600000|2024-09-19 03:30:00|993.6|991.6|996.94|994.94|996.94|994.94|992.57|990.57|0
1726716900000|2024-09-19 03:35:00|997.63|995.63|996.02|994.02|998.78|996.78|995.33|993.33|0
1726717200000|2024-09-19 03:40:00|996.25|994.25|996.7|994.7|997.4|995.4|995.1|993.1|0
1726717500000|2024-09-19 03:45:00|996.93|994.93|998.31|996.31|998.31|996.31|996.7|994.7|0
1726717800000|2024-09-19 03:50:00|998.54|996.54|997.62|995.62|999|997|997.16|995.16|0
1726718100000|2024-09-19 03:55:00|997.85|995.85|999.11|997.11|999.69|997.69|996.93|994.93|0
1726718400000|2024-09-19 04:00:00|999.46|997.46|996.7|994.7|999.69|997.69|996.35|994.35|0
1726718700000|2024-09-19 04:05:00|996.47|994.47|997.39|995.39|998.54|996.54|996.01|994.01|0
1726719000000|2024-09-19 04:10:00|997.85|995.85|996.93|994.93|998.31|996.31|996.93|994.93|0
1726719300000|2024-09-19 04:15:00|997.04|995.04|997.62|995.62|997.85|995.85|996.7|994.7|0
1726719600000|2024-09-19 04:20:00|997.85|995.85|997.15|995.15|997.85|995.85|996.23|994.23|0
1726719900000|2024-09-19 04:25:00|997.26|995.26|996.23|994.23|997.61|995.61|996|994|0
1726720200000|2024-09-19 04:30:00|996.11|994.11|998.07|996.07|998.3|996.3|996|994|0
1726720500000|2024-09-19 04:35:00|998.3|996.3|997.15|995.15|998.99|996.99|996.69|994.69|0
1726720800000|2024-09-19 04:40:00|997.03|995.03|996.34|994.34|997.26|995.26|995.54|993.54|0
1726721100000|2024-09-19 04:45:00|996.46|994.46|996.69|994.69|997.38|995.38|996.23|994.23|0
1726721400000|2024-09-19 04:50:00|996.92|994.92|998.07|996.07|998.53|996.53|996.69|994.69|0
1726721700000|2024-09-19 04:55:00|997.84|995.84|997.83|995.83|998.53|996.53|997.49|995.49|0
1726722000000|2024-09-19 05:00:00|998.06|996.06|998.06|996.06|998.75|996.75|997.6|995.6|0
1726722300000|2024-09-19 05:05:00|997.83|995.83|996.91|994.91|998.75|996.75|996.33|994.33|0
1726722600000|2024-09-19 05:10:00|996.68|994.68|997.6|995.6|997.6|995.6|995.99|993.99|0
1726722900000|2024-09-19 05:15:00|997.37|995.37|996.68|994.68|997.83|995.83|996.45|994.45|0
1726723200000|2024-09-19 05:20:00|996.91|994.91|995.99|993.99|997.14|995.14|995.53|993.53|0
1726723500000|2024-09-19 05:25:00|995.76|993.76|996.22|994.22|996.22|994.22|994.72|992.72|0
1726723800000|2024-09-19 05:30:00|996.1|994.1|996.21|994.21|996.91|994.91|995.41|993.41|0
1726724100000|2024-09-19 05:35:00|995.98|993.98|996.14|994.14|997.06|995.06|995.92|993.92|0
1726724400000|2024-09-19 05:40:00|996.03|994.03|997.29|995.29|997.52|995.52|995.69|993.69|0
1726724700000|2024-09-19 05:45:00|997.52|995.52|997.29|995.29|997.52|995.52|994.19|992.19|0
1726725000000|2024-09-19 05:50:00|997.17|995.17|998.21|996.21|1000.05|998.05|997.06|995.06|0
1726725300000|2024-09-19 05:55:00|998.32|996.32|999.82|997.82|1000.97|998.97|997.52|995.52|0
1726725600000|2024-09-19 06:00:00|999.59|997.59|998.67|996.67|1000.28|998.28|998.44|996.44|0
1726725900000|2024-09-19 06:05:00|998.44|996.44|998.89|996.89|999.13|997.13|997.52|995.52|0
1726726200000|2024-09-19 06:10:00|998.66|996.66|998.66|996.66|999.35|997.35|998.2|996.2|0
1726726500000|2024-09-19 06:15:00|998.54|996.54|997.97|995.97|998.66|996.66|996.13|994.13|0
1726726800000|2024-09-19 06:20:00|998.08|996.08|1002.11|1000.11|1002.11|1000.11|997.51|995.51|0
1726727100000|2024-09-19 06:25:00|1002.57|1000.57|1003.49|1001.49|1004.87|1002.87|1002.57|1000.57|0
1726727400000|2024-09-19 06:30:00|1003.37|1001.37|1003.72|1001.72|1004.18|1002.18|1002.57|1000.57|0
1726727700000|2024-09-19 06:35:00|1003.49|1001.49|1003.49|1001.49|1004.18|1002.18|1003.03|1001.03|0
1726728000000|2024-09-19 06:40:00|1003.72|1001.72|1003.03|1001.03|1004.41|1002.41|1002.91|1000.91|0
1726728300000|2024-09-19 06:45:00|1003.14|1001.14|1004.64|1002.64|1004.64|1002.64|1002.57|1000.57|0
1726728600000|2024-09-19 06:50:00|1004.41|1002.41|1005.23|1003.23|1005.6|1003.6|1003.94|1001.94|0
1726728900000|2024-09-19 06:55:00|1005.46|1003.46|1005.46|1003.46|1006.61|1004.61|1005.46|1003.46|0
1726729200000|2024-09-19 07:00:00|1005.92|1003.92|1006.72|1004.72|1008.22|1006.22|1005.46|1003.46|0
1726729500000|2024-09-19 07:05:00|1006.84|1004.84|1004.76|1002.76|1007.53|1005.53|1004.07|1002.07|0
1726729800000|2024-09-19 07:10:00|1004.53|1002.53|1002.57|1000.57|1005.22|1003.22|1002.23|1000.23|0
1726730100000|2024-09-19 07:15:00|1002.46|1000.46|1003.61|1001.61|1003.84|1001.84|1000.85|998.85|0
1726730400000|2024-09-19 07:20:00|1003.84|1001.84|1004.53|1002.53|1004.99|1002.99|1002.69|1000.69|0
1726730700000|2024-09-19 07:25:00|1004.3|1002.3|1001.54|999.54|1004.99|1002.99|1001.54|999.54|0
1726731000000|2024-09-19 07:30:00|1001.42|999.42|1003.15|1001.15|1003.15|1001.15|998.55|996.55|0
1726731300000|2024-09-19 07:35:00|1003.38|1001.38|1002.8|1000.8|1004.99|1002.99|1002.46|1000.46|0
1726731600000|2024-09-19 07:40:00|1002.91|1000.91|1007.05|1005.05|1008.72|1006.72|1002.57|1000.57|0
1726731900000|2024-09-19 07:45:00|1006.82|1004.82|1007.28|1005.28|1007.29|1005.29|1005.67|1003.67|0
1726732200000|2024-09-19 07:50:00|1007.16|1005.16|1009.59|1007.59|1009.59|1007.59|1006.36|1004.36|0
1726732500000|2024-09-19 07:55:00|1009.36|1007.36|1012.86|1010.86|1013.09|1011.09|1008.71|1006.71|0
1726732800000|2024-09-19 08:00:00|1012.17|1010.17|1011.47|1009.47|1012.17|1010.17|1009.17|1007.17|0
1726733100000|2024-09-19 08:05:00|1011.24|1009.24|1011.7|1009.7|1013.66|1011.66|1010.66|1008.66|0
1726733400000|2024-09-19 08:10:00|1011.47|1009.47|1015.39|1013.39|1015.62|1013.62|1011.47|1009.47|0
1726733700000|2024-09-19 08:15:00|1015.16|1013.16|1012.85|1010.85|1015.16|1013.16|1011.93|1009.93|0
1726734000000|2024-09-19 08:20:00|1013.08|1011.08|1011.24|1009.24|1013.32|1011.32|1011.01|1009.01|0
1726734300000|2024-09-19 08:25:00|1011.01|1009.01|1012.62|1010.62|1012.85|1010.85|1009.62|1007.62|0
1726734600000|2024-09-19 08:30:00|1012.5|1010.5|1015.39|1013.39|1015.85|1013.85|1012.39|1010.39|0
1726734900000|2024-09-19 08:35:00|1015.16|1013.16|1015.85|1013.85|1016.08|1014.08|1013.77|1011.77|0
1726735200000|2024-09-19 08:40:00|1016.31|1014.31|1017|1015|1018.16|1016.16|1016.08|1014.08|0
1726735500000|2024-09-19 08:45:00|1016.54|1014.54|1017.69|1015.69|1017.69|1015.69|1015.85|1013.85|0
1726735800000|2024-09-19 08:50:00|1017.92|1015.92|1017.46|1015.46|1018.15|1016.15|1016.88|1014.88|0
1726736100000|2024-09-19 08:55:00|1017.23|1015.23|1017.23|1015.23|1018.61|1016.61|1017|1015|0
1726736400000|2024-09-19 09:00:00|1017.69|1015.69|1021.15|1019.15|1021.15|1019.15|1016.77|1014.77|0
1726736700000|2024-09-19 09:05:00|1021.03|1019.03|1022.08|1020.08|1023.46|1021.46|1021.03|1019.03|0
1726737000000|2024-09-19 09:10:00|1022.31|1020.31|1024.15|1022.15|1025.31|1023.31|1021.84|1019.84|0
1726737300000|2024-09-19 09:15:00|1024.38|1022.38|1024.61|1022.61|1025.54|1023.54|1023.46|1021.46|0
1726737600000|2024-09-19 09:20:00|1024.15|1022.15|1026.69|1024.69|1027.16|1025.16|1024.15|1022.15|0
1726737900000|2024-09-19 09:25:00|1026.46|1024.46|1024.84|1022.84|1026.46|1024.46|1024.84|1022.84|0
1726738200000|2024-09-19 09:30:00|1024.95|1022.95|1025.77|1023.77|1026|1024|1024.03|1022.03|0
1726738500000|2024-09-19 09:35:00|1025.54|1023.54|1027.15|1025.15|1028.08|1026.08|1025.54|1023.54|0
1726738800000|2024-09-19 09:40:00|1026.92|1024.92|1026.92|1024.92|1027.85|1025.85|1026.46|1024.46|0
1726739100000|2024-09-19 09:45:00|1027.03|1025.03|1027.38|1025.38|1027.61|1025.61|1026.69|1024.69|0
1726739400000|2024-09-19 09:50:00|1027.61|1025.61|1026.8|1024.8|1027.61|1025.61|1026.23|1024.23|0
1726739700000|2024-09-19 09:55:00|1026.92|1024.92|1026.92|1024.92|1027.38|1025.38|1026.46|1024.46|0
1726740000000|2024-09-19 10:00:00|1026.69|1024.69|1025.99|1023.99|1027.61|1025.61|1025.3|1023.3|0
1726740300000|2024-09-19 10:05:00|1025.76|1023.76|1028.53|1026.53|1029.69|1027.69|1025.53|1023.53|0
1726740600000|2024-09-19 10:10:00|1028.77|1026.77|1028.18|1026.18|1029.46|1027.46|1028.18|1026.18|0
1726740900000|2024-09-19 10:15:00|1028.07|1026.07|1029.69|1027.69|1030.15|1028.15|1027.49|1025.49|0
1726741200000|2024-09-19 10:20:00|1029.46|1027.46|1029.69|1027.69|1030.61|1028.61|1029.46|1027.46|0
1726741500000|2024-09-19 10:25:00|1029.92|1027.92|1032|1030|1032.46|1030.46|1029.92|1027.92|0
1726741800000|2024-09-19 10:30:00|1032.23|1030.23|1033.62|1031.62|1033.85|1031.85|1032.23|1030.23|0
1726742100000|2024-09-19 10:35:00|1033.73|1031.73|1033.62|1031.62|1034.08|1032.08|1032.46|1030.46|0
1726742400000|2024-09-19 10:40:00|1033.5|1031.5|1032.69|1030.69|1034.08|1032.08|1032|1030|0
1726742700000|2024-09-19 10:45:00|1032.46|1030.46|1032|1030|1032.92|1030.92|1031.64|1029.64|0
1726743000000|2024-09-19 10:50:00|1031.76|1029.76|1033.61|1031.61|1033.85|1031.85|1031.64|1029.64|0
1726743300000|2024-09-19 10:55:00|1033.85|1031.85|1032.69|1030.69|1034.08|1032.08|1032.46|1030.46|0
1726743600000|2024-09-19 11:00:00|1032.22|1030.22|1031.07|1029.07|1033.49|1031.49|1031.07|1029.07|0
1726743900000|2024-09-19 11:05:00|1030.71|1028.71|1033.68|1031.68|1033.68|1031.68|1030.6|1028.6|0
1726744200000|2024-09-19 11:10:00|1033.91|1031.91|1030.68|1028.68|1034.14|1032.14|1030.68|1028.68|0
1726744500000|2024-09-19 11:15:00|1030.45|1028.45|1030.91|1028.91|1031.26|1029.26|1029.99|1027.99|0
1726744800000|2024-09-19 11:20:00|1031.15|1029.15|1030.91|1028.91|1031.84|1029.84|1030.91|1028.91|0
1726745100000|2024-09-19 11:25:00|1031.14|1029.14|1031.61|1029.61|1031.61|1029.61|1030.68|1028.68|0
1726745400000|2024-09-19 11:30:00|1031.38|1029.38|1033.69|1031.69|1033.92|1031.92|1030.68|1028.68|0
1726745700000|2024-09-19 11:35:00|1033.92|1031.92|1033.92|1031.92|1034.38|1032.38|1032.99|1030.99|0
1726746000000|2024-09-19 11:40:00|1034.15|1032.15|1035.72|1033.72|1037.8|1035.8|1033.92|1031.92|0
1726746300000|2024-09-19 11:45:00|1035.48|1033.48|1033.63|1031.63|1035.48|1033.48|1033.17|1031.17|0
1726746600000|2024-09-19 11:50:00|1033.86|1031.86|1032.47|1030.47|1034.32|1032.32|1032.24|1030.24|0
1726746900000|2024-09-19 11:55:00|1032.7|1030.7|1033.16|1031.16|1033.4|1031.4|1032.01|1030.01|0
1726747200000|2024-09-19 12:00:00|1033.4|1031.4|1032.93|1030.93|1034.09|1032.09|1032.24|1030.24|0
1726747500000|2024-09-19 12:05:00|1032.7|1030.7|1031.77|1029.77|1032.93|1030.93|1031.54|1029.54|0
1726747800000|2024-09-19 12:10:00|1032.23|1030.23|1033.27|1031.27|1034.09|1032.09|1031.54|1029.54|0
1726748100000|2024-09-19 12:15:00|1033.16|1031.16|1033.85|1031.85|1034.32|1032.32|1033.16|1031.16|0
1726748400000|2024-09-19 12:20:00|1033.73|1031.73|1032.23|1030.23|1033.73|1031.73|1031.31|1029.31|0
1726748700000|2024-09-19 12:25:00|1032.46|1030.46|1030.95|1028.95|1032.93|1030.93|1030.61|1028.61|0
1726749000000|2024-09-19 12:30:00|1031.18|1029.18|1032.23|1030.23|1033.73|1031.73|1031.07|1029.07|0
1726749300000|2024-09-19 12:35:00|1032|1030|1029.22|1027.22|1032|1030|1028.99|1026.99|0
1726749600000|2024-09-19 12:40:00|1029.45|1027.45|1028.52|1026.52|1030.84|1028.84|1027.6|1025.6|0
1726749900000|2024-09-19 12:45:00|1028.75|1026.75|1028.06|1026.06|1029.45|1027.45|1027.37|1025.37|0
1726750200000|2024-09-19 12:50:00|1028.52|1026.52|1027.83|1025.83|1029.22|1027.22|1027.83|1025.83|0
1726750500000|2024-09-19 12:55:00|1028.06|1026.06|1028.29|1026.29|1029.21|1027.21|1027.82|1025.82|0
1726750800000|2024-09-19 13:00:00|1027.59|1025.59|1026.44|1024.44|1027.82|1025.82|1025.97|1023.97|0
1726751100000|2024-09-19 13:05:00|1026.32|1024.32|1030.37|1028.37|1030.37|1028.37|1024.12|1022.12|0
1726751400000|2024-09-19 13:10:00|1030.6|1028.6|1035.69|1033.69|1036.16|1034.16|1029.9|1027.9|0
1726751700000|2024-09-19 13:15:00|1035.57|1033.57|1035.69|1033.69|1035.92|1033.92|1033.61|1031.61|0
1726752000000|2024-09-19 13:20:00|1035.46|1033.46|1034.64|1032.64|1035.92|1033.92|1033.14|1031.14|0
1726752300000|2024-09-19 13:25:00|1033.84|1031.84|1037.54|1035.54|1038.01|1036.01|1033.84|1031.84|0
1726752600000|2024-09-19 13:30:00|1037.77|1035.77|1028.28|1026.28|1037.77|1035.77|1028.28|1026.28|0
1726752900000|2024-09-19 13:35:00|1028.04|1026.04|1026.54|1024.54|1029.02|1027.02|1023.54|1021.54|0
1726753200000|2024-09-19 13:40:00|1026.77|1024.77|1020.76|1018.76|1027.47|1025.47|1020.07|1018.07|0
1726753500000|2024-09-19 13:45:00|1021.22|1019.22|1019.94|1017.94|1021.22|1019.22|1013.7|1011.7|0
1726753800000|2024-09-19 13:50:00|1018.78|1016.78|1015.32|1013.32|1019.01|1017.01|1010.24|1008.24|0
1726754100000|2024-09-19 13:55:00|1016.7|1014.7|1023.86|1021.86|1024.79|1022.79|1016.7|1014.7|0
1726754400000|2024-09-19 14:00:00|1024.09|1022.09|1028.97|1026.97|1031.03|1029.03|1022.71|1020.71|0
1726754700000|2024-09-19 14:05:00|1029.66|1027.66|1024.74|1022.74|1031.74|1029.74|1024.74|1022.74|0
1726755000000|2024-09-19 14:10:00|1025.2|1023.2|1030.29|1028.29|1030.86|1028.86|1022.42|1020.42|0
1726755300000|2024-09-19 14:15:00|1031.21|1029.21|1033.76|1031.76|1033.76|1031.76|1028.44|1026.44|0
1726755600000|2024-09-19 14:20:00|1033.99|1031.99|1030.05|1028.05|1033.99|1031.99|1028.2|1026.2|0
1726755900000|2024-09-19 14:25:00|1029.59|1027.59|1039.8|1037.8|1040.26|1038.26|1028.43|1026.43|0
1726756200000|2024-09-19 14:30:00|1039.57|1037.57|1042.12|1040.12|1044.91|1042.91|1039.57|1037.57|0
1726756500000|2024-09-19 14:35:00|1042.35|1040.35|1041.65|1039.65|1043.75|1041.75|1036.78|1034.78|0
1726756800000|2024-09-19 14:40:00|1041.19|1039.19|1035.15|1033.15|1041.89|1039.89|1031.67|1029.67|0
1726757100000|2024-09-19 14:45:00|1034.8|1032.8|1030.86|1028.86|1035.27|1033.27|1025.54|1023.54|0
1726757400000|2024-09-19 14:50:00|1031.33|1029.33|1026.93|1024.93|1032.72|1030.72|1026|1024|0
1726757700000|2024-09-19 14:55:00|1025.31|1023.31|1027.39|1025.39|1029.24|1027.24|1025.31|1023.31|0
1726758000000|2024-09-19 15:00:00|1026.92|1024.92|1032.94|1030.94|1033.17|1031.17|1024.38|1022.38|0
1726758300000|2024-09-19 15:05:00|1032.71|1030.71|1026.46|1024.46|1032.71|1030.71|1022.99|1020.99|0
1726758600000|2024-09-19 15:10:00|1027.15|1025.15|1027.85|1025.85|1032.48|1030.48|1026.23|1024.23|0
1726758900000|2024-09-19 15:15:00|1028.88|1026.88|1034.33|1032.33|1035.14|1033.14|1028.77|1026.77|0
1726759200000|2024-09-19 15:20:00|1034.56|1032.56|1038.27|1036.27|1038.27|1036.27|1034.56|1032.56|0
1726759500000|2024-09-19 15:25:00|1037.92|1035.92|1035.72|1033.72|1038.27|1036.27|1034.56|1032.56|0
1726759800000|2024-09-19 15:30:00|1035.6|1033.6|1033.63|1031.63|1037.34|1035.34|1032.24|1030.24|0
1726760100000|2024-09-19 15:35:00|1034.09|1032.09|1034.79|1032.79|1036.41|1034.41|1033.63|1031.63|0
1726760400000|2024-09-19 15:40:00|1034.56|1032.56|1034.56|1032.56|1037.34|1035.34|1034.32|1032.32|0
1726760700000|2024-09-19 15:45:00|1035.02|1033.02|1037.8|1035.8|1038.5|1036.5|1034.56|1032.56|0
1726761000000|2024-09-19 15:50:00|1037.57|1035.57|1032|1030|1037.8|1035.8|1028.07|1026.07|0
1726761300000|2024-09-19 15:55:00|1031.77|1029.77|1031.08|1029.08|1032.7|1030.7|1029.22|1027.22|0
1726761600000|2024-09-19 16:00:00|1031.31|1029.31|1038.96|1036.96|1039.19|1037.19|1030.72|1028.72|0
1726761900000|2024-09-19 16:05:00|1038.72|1036.72|1040.35|1038.35|1040.35|1038.35|1038.03|1036.03|0
1726762200000|2024-09-19 16:10:00|1040.11|1038.11|1037.1|1035.1|1040.58|1038.58|1035.71|1033.71|0
1726762500000|2024-09-19 16:15:00|1036.63|1034.63|1041.97|1039.97|1042.43|1040.43|1035.71|1033.71|0
1726762800000|2024-09-19 16:20:00|1041.74|1039.74|1041.04|1039.04|1043.59|1041.59|1039.18|1037.18|0
1726763100000|2024-09-19 16:25:00|1040.57|1038.57|1043.42|1041.42|1044.46|1042.46|1040.34|1038.34|0
1726763400000|2024-09-19 16:30:00|1043.65|1041.65|1043.88|1041.88|1046.9|1044.9|1042.49|1040.49|0
1726763700000|2024-09-19 16:35:00|1043.65|1041.65|1043.88|1041.88|1044.35|1042.35|1042.26|1040.26|0
1726764000000|2024-09-19 16:40:00|1043.18|1041.18|1044.58|1042.58|1045.04|1043.04|1042.49|1040.49|0
1726764300000|2024-09-19 16:45:00|1044.34|1042.34|1044.58|1042.58|1046.9|1044.9|1043.42|1041.42|0
1726764600000|2024-09-19 16:50:00|1045.04|1043.04|1044.81|1042.81|1045.74|1043.74|1043.65|1041.65|0
1726764900000|2024-09-19 16:55:00|1044.57|1042.57|1041.79|1039.79|1044.57|1042.57|1039|1037|0
1726765200000|2024-09-19 17:00:00|1042.02|1040.02|1043.64|1041.64|1044.34|1042.34|1041.09|1039.09|0
1726765500000|2024-09-19 17:05:00|1043.41|1041.41|1043.99|1041.99|1045.04|1043.04|1041.79|1039.79|0
1726765800000|2024-09-19 17:10:00|1043.87|1041.87|1043.41|1041.41|1044.11|1042.11|1040.16|1038.16|0
1726766100000|2024-09-19 17:15:00|1042.94|1040.94|1046.19|1044.19|1047.12|1045.12|1042.25|1040.25|0
1726766400000|2024-09-19 17:20:00|1046.43|1044.43|1043.41|1041.41|1047.35|1045.35|1042.25|1040.25|0
1726766700000|2024-09-19 17:25:00|1043.29|1041.29|1045.26|1043.26|1046.42|1044.42|1043.29|1041.29|0
1726767000000|2024-09-19 17:30:00|1045.49|1043.49|1047.12|1045.12|1047.82|1045.82|1045.26|1043.26|0
1726767300000|2024-09-19 17:35:00|1047.23|1045.23|1048.98|1046.98|1049.21|1047.21|1046.42|1044.42|0
1726767600000|2024-09-19 17:40:00|1049.21|1047.21|1053.01|1051.01|1053.01|1051.01|1048.74|1046.74|0
1726767900000|2024-09-19 17:45:00|1052.78|1050.78|1053.71|1051.71|1055.8|1053.8|1052.55|1050.55|0
1726768200000|2024-09-19 17:50:00|1053.24|1051.24|1054.98|1052.98|1055.8|1053.8|1052.32|1050.32|0
1726768500000|2024-09-19 17:55:00|1055.33|1053.33|1052.31|1050.31|1055.33|1053.33|1051.85|1049.85|0
1726768800000|2024-09-19 18:00:00|1052.55|1050.55|1053.94|1051.94|1054.17|1052.17|1051.85|1049.85|0
1726769100000|2024-09-19 18:05:00|1054.17|1052.17|1049.76|1047.76|1054.4|1052.4|1049.3|1047.3|0
1726769400000|2024-09-19 18:10:00|1049.53|1047.53|1046.51|1044.51|1049.53|1047.53|1046.05|1044.05|0
1726769700000|2024-09-19 18:15:00|1045.82|1043.82|1041.18|1039.18|1046.05|1044.05|1037.48|1035.48|0
1726770000000|2024-09-19 18:20:00|1041.42|1039.42|1044.19|1042.19|1044.43|1042.43|1040.72|1038.72|0
1726770300000|2024-09-19 18:25:00|1043.96|1041.96|1047.44|1045.44|1047.67|1045.67|1041.41|1039.41|0
1726770600000|2024-09-19 18:30:00|1047.9|1045.9|1045.58|1043.58|1047.9|1045.9|1044.19|1042.19|0
1726770900000|2024-09-19 18:35:00|1045.35|1043.35|1049.29|1047.29|1049.29|1047.29|1044.89|1042.89|0
1726771200000|2024-09-19 18:40:00|1048.94|1046.94|1048.36|1046.36|1049.52|1047.52|1047.66|1045.66|0
1726771500000|2024-09-19 18:45:00|1048.13|1046.13|1042.8|1040.8|1048.59|1046.59|1042.8|1040.8|0
1726771800000|2024-09-19 18:50:00|1043.03|1041.03|1043.55|1041.55|1043.96|1041.96|1038.69|1036.69|0
1726772100000|2024-09-19 18:55:00|1043.32|1041.32|1046.56|1044.56|1046.56|1044.56|1041.46|1039.46|0
1726772400000|2024-09-19 19:00:00|1046.1|1044.1|1047.49|1045.49|1047.95|1045.95|1042.85|1040.85|0
1726772700000|2024-09-19 19:05:00|1047.25|1045.25|1044.24|1042.24|1047.25|1045.25|1043.08|1041.08|0
1726773000000|2024-09-19 19:10:00|1044.47|1042.47|1041.92|1039.92|1045.86|1043.86|1041.46|1039.46|0
1726773300000|2024-09-19 19:15:00|1041.46|1039.46|1040.3|1038.3|1044.24|1042.24|1039.14|1037.14|0
1726773600000|2024-09-19 19:20:00|1040.53|1038.53|1043.43|1041.43|1043.66|1041.66|1035.21|1033.21|0
1726773900000|2024-09-19 19:25:00|1042.73|1040.73|1039.25|1037.25|1042.96|1040.96|1036.71|1034.71|0
1726774200000|2024-09-19 19:30:00|1039.02|1037.02|1037.74|1035.74|1039.02|1037.02|1034.39|1032.39|0
1726774500000|2024-09-19 19:35:00|1037.86|1035.86|1040.3|1038.3|1040.87|1038.87|1037.86|1035.86|0
1726774800000|2024-09-19 19:40:00|1040.53|1038.53|1037.98|1035.98|1043.31|1041.31|1037.05|1035.05|0
1726775100000|2024-09-19 19:45:00|1037.28|1035.28|1042.61|1040.61|1044.01|1042.01|1037.28|1035.28|0
1726775400000|2024-09-19 19:50:00|1039.83|1037.83|1036.58|1034.58|1039.83|1037.83|1031.49|1029.49|0
1726775700000|2024-09-19 19:55:00|1035.66|1033.66|1037.05|1035.05|1040.06|1038.06|1032.88|1030.88|0
1726776000000|2024-09-19 20:00:00|1036.58|1034.58|1034.03|1032.03|1037.05|1035.05|1034.03|1032.03|0
1726776300000|2024-09-19 20:05:00|1034.26|1032.26|1034.73|1032.73|1035.19|1033.19|1034.03|1032.03|0
1726776600000|2024-09-19 20:10:00|1034.96|1032.96|1032.18|1030.18|1034.96|1032.96|1032.18|1030.18|0
1726776900000|2024-09-19 20:15:00|1032.38|1029.98|1034.46|1032.06|1034.92|1032.52|1032.38|1029.98|0
1726777200000|2024-09-19 20:20:00|1034.23|1031.83|1034.92|1032.52|1035.62|1033.22|1033.76|1031.36|0
1726777500000|2024-09-19 20:25:00|1035.15|1032.75|1035.38|1032.98|1035.62|1033.22|1035.15|1032.75|0
1726777800000|2024-09-19 20:30:00|1035.62|1033.22|1035.38|1032.98|1035.85|1033.45|1035.15|1032.75|0
1726778100000|2024-09-19 20:35:00|1035.15|1032.75|1035.84|1033.44|1036.08|1033.68|1035.15|1032.75|0
1726778400000|2024-09-19 20:40:00|1036.08|1033.68|1036.08|1033.68|1036.08|1033.68|1035.84|1033.44|0
1726778700000|2024-09-19 20:45:00|1035.38|1032.98|1035.38|1032.98|1035.61|1033.21|1035.15|1032.75|0
1726779000000|2024-09-19 20:50:00|1035.15|1032.75|1034.45|1032.05|1035.38|1032.98|1033.76|1031.36|0
1726779300000|2024-09-19 20:55:00|1033.99|1031.59|1033.62|1031.22|1033.99|1031.59|1032.83|1030.43|0
1726779600000|2024-09-19 21:00:00|1033.53|1031.13|1033.71|1031.31|1033.71|1031.31|1033.2|1030.8|0
1726779900000|2024-09-19 21:05:00|1034.09|1031.69|1034.86|1032.46|1034.94|1032.54|1034.09|1031.69|0
1726780200000|2024-09-19 21:10:00|1034.25|1031.85|1034.42|1032.02|1034.86|1032.46|1034.25|1031.85|0
1726780500000|2024-09-19 21:15:00|1034.39|1031.99|1034.25|1031.85|1034.39|1031.99|1034.25|1031.85|0
1726780800000|2024-09-19 21:20:00|1034.39|1031.99|1034.29|1031.89|1034.39|1031.99|1034.25|1031.85|0
1726781100000|2024-09-19 21:25:00|1034.15|1031.75|1034.11|1031.71|1034.15|1031.75|1034.11|1031.71|0
1726781400000|2024-09-19 21:30:00|1034.08|1031.68|1034.21|1031.81|1034.41|1032.01|1034.08|1031.68|0
1726781700000|2024-09-19 21:35:00|1034.14|1031.74|1033.47|1031.07|1034.14|1031.74|1033.47|1031.07|0
1726782000000|2024-09-19 21:40:00|1033.43|1031.03|1034|1031.6|1034.11|1031.71|1033.43|1031.03|0
1726782300000|2024-09-19 21:45:00|1033.97|1031.57|1033.66|1031.26|1033.97|1031.57|1033.5|1031.1|0
1726782600000|2024-09-19 21:50:00|1033.63|1031.23|1033.86|1031.46|1033.86|1031.46|1033.5|1031.1|0
1726782900000|2024-09-19 21:55:00|1034.14|1031.74|1033.96|1031.56|1034.28|1031.88|1033.94|1031.54|0
1726783200000|2024-09-19 22:00:00|1034.55|1032.15|1035.36|1032.96|1035.59|1033.19|1033.74|1031.34|0
1726783500000|2024-09-19 22:05:00|1035.47|1033.07|1035.59|1033.19|1035.82|1033.42|1035.01|1032.61|0
1726783800000|2024-09-19 22:10:00|1035.47|1033.07|1035.24|1032.84|1035.93|1033.53|1035.13|1032.73|0
1726784100000|2024-09-19 22:15:00|1035.36|1032.96|1033.04|1030.64|1035.36|1032.96|1032.23|1029.83|0
1726784400000|2024-09-19 22:20:00|1032.81|1030.41|1033.73|1031.33|1033.73|1031.33|1032.34|1029.94|0
1726784700000|2024-09-19 22:25:00|1033.84|1031.44|1034.54|1032.14|1034.77|1032.37|1033.84|1031.44|0
1726785000000|2024-09-19 22:30:00|1034.66|1032.26|1033.38|1030.98|1035.12|1032.72|1033.04|1030.64|0
1726785300000|2024-09-19 22:35:00|1033.5|1031.1|1030.49|1028.09|1033.5|1031.1|1029.79|1027.39|0
1726785600000|2024-09-19 22:40:00|1030.37|1027.97|1030.49|1028.09|1031.41|1029.01|1029.79|1027.39|0
1726785900000|2024-09-19 22:45:00|1030.72|1028.32|1029.1|1026.7|1030.72|1028.32|1028.86|1026.46|0
1726786200000|2024-09-19 22:50:00|1029.21|1026.81|1030.48|1028.08|1030.48|1028.08|1028.86|1026.46|0
1726786500000|2024-09-19 22:55:00|1030.59|1028.19|1031.87|1029.47|1031.87|1029.47|1030.36|1027.96|0
1726786800000|2024-09-19 23:00:00|1031.64|1029.24|1030.94|1028.54|1031.87|1029.47|1030.94|1028.54|0
1726787100000|2024-09-19 23:05:00|1031.06|1028.66|1030.94|1028.54|1031.64|1029.24|1030.71|1028.31|0
1726787400000|2024-09-19 23:10:00|1031.05|1028.65|1032.33|1029.93|1032.56|1030.16|1030.94|1028.54|0
1726787700000|2024-09-19 23:15:00|1032.21|1029.81|1031.87|1029.47|1032.33|1029.93|1031.17|1028.77|0
1726788000000|2024-09-19 23:20:00|1031.75|1029.35|1031.4|1029|1032.1|1029.7|1031.4|1029|0
1726788300000|2024-09-19 23:25:00|1031.63|1029.23|1032.1|1029.7|1032.1|1029.7|1031.17|1028.77|0
1726788600000|2024-09-19 23:30:00|1032.33|1029.93|1033.25|1030.85|1033.25|1030.85|1032.33|1029.93|0
1726788900000|2024-09-19 23:35:00|1033.36|1030.96|1033.02|1030.62|1033.83|1031.43|1032.33|1029.93|0
1726789200000|2024-09-19 23:40:00|1033.13|1030.73|1033.48|1031.08|1033.48|1031.08|1033.02|1030.62|0
1726789500000|2024-09-19 23:45:00|1033.71|1031.31|1033.02|1030.62|1034.18|1031.78|1032.79|1030.39|0
1726789800000|2024-09-19 23:50:00|1032.79|1030.39|1030.7|1028.3|1033.02|1030.62|1030.7|1028.3|0
1726790100000|2024-09-19 23:55:00|1030.93|1028.53|1030|1027.6|1030.93|1028.53|1029.08|1026.68|0
1726790400000|2024-09-20 00:00:00|1029.77|1027.37|1030.23|1027.83|1030.7|1028.3|1029.31|1026.91|0
1726790700000|2024-09-20 00:05:00|1030.35|1027.95|1028.84|1026.44|1030.93|1028.53|1026.99|1024.59|0
1726791000000|2024-09-20 00:10:00|1028.61|1026.21|1026.07|1023.67|1028.72|1026.32|1024.91|1022.51|0
1726791300000|2024-09-20 00:15:00|1025.83|1023.43|1026.99|1024.59|1027.92|1025.52|1025.83|1023.43|0
1726791600000|2024-09-20 00:20:00|1027.22|1024.82|1026.53|1024.13|1027.22|1024.82|1025.6|1023.2|0
1726791900000|2024-09-20 00:25:00|1026.41|1024.01|1027.45|1025.05|1028.38|1025.98|1026.41|1024.01|0
1726792200000|2024-09-20 00:30:00|1027.25|1025.25|1026.09|1024.09|1027.48|1025.48|1025.86|1023.86|0
1726792500000|2024-09-20 00:35:00|1025.86|1023.86|1027.25|1025.25|1027.48|1025.48|1025.86|1023.86|0
1726792800000|2024-09-20 00:40:00|1027.13|1025.13|1026.32|1024.32|1027.48|1025.48|1026.32|1024.32|0
1726793100000|2024-09-20 00:45:00|1026.09|1024.09|1026.32|1024.32|1026.89|1024.89|1025.86|1023.86|0
1726793400000|2024-09-20 00:50:00|1026.55|1024.55|1026.32|1024.32|1026.55|1024.55|1025.86|1023.86|0
1726793700000|2024-09-20 00:55:00|1026.55|1024.55|1025.85|1023.85|1026.78|1024.78|1025.39|1023.39|0
1726794000000|2024-09-20 01:00:00|1025.73|1023.73|1026.55|1024.55|1027.82|1025.82|1025.62|1023.62|0
1726794300000|2024-09-20 01:05:00|1026.32|1024.32|1026.78|1024.78|1027.47|1025.47|1026.31|1024.31|0
1726794600000|2024-09-20 01:10:00|1026.55|1024.55|1027.24|1025.24|1027.7|1025.7|1026.31|1024.31|0
1726794900000|2024-09-20 01:15:00|1027.47|1025.47|1026.54|1024.54|1027.47|1025.47|1026.31|1024.31|0
1726795200000|2024-09-20 01:20:00|1026.65|1024.65|1026.54|1024.54|1027.01|1025.01|1026.31|1024.31|0
1726795500000|2024-09-20 01:25:00|1026.77|1024.77|1026.08|1024.08|1027.24|1025.24|1026.08|1024.08|0
1726795800000|2024-09-20 01:30:00|1026.31|1024.31|1026.54|1024.54|1027.23|1025.23|1026.31|1024.31|0
1726796100000|2024-09-20 01:35:00|1026.77|1024.77|1026.77|1024.77|1027.46|1025.46|1026.77|1024.77|0
1726796400000|2024-09-20 01:40:00|1026.54|1024.54|1027.46|1025.46|1027.69|1025.69|1025.84|1023.84|0
1726796700000|2024-09-20 01:45:00|1027.34|1025.34|1028.16|1026.16|1028.62|1026.62|1027.23|1025.23|0
1726797000000|2024-09-20 01:50:00|1027.92|1025.92|1029.54|1027.54|1029.54|1027.54|1027.92|1025.92|0
1726797300000|2024-09-20 01:55:00|1029.65|1027.65|1030.01|1028.01|1030.93|1028.93|1027.92|1025.92|0
1726797600000|2024-09-20 02:00:00|1030.24|1028.24|1031.16|1029.16|1032.09|1030.09|1029.31|1027.31|0
1726797900000|2024-09-20 02:05:00|1030.93|1028.93|1028.85|1026.85|1031.16|1029.16|1028.85|1026.85|0
1726798200000|2024-09-20 02:10:00|1028.61|1026.61|1030|1028|1030|1028|1028.38|1026.38|0
1726798500000|2024-09-20 02:15:00|1029.77|1027.77|1027.45|1025.45|1030|1028|1027.45|1025.45|0
1726798800000|2024-09-20 02:20:00|1027.69|1025.69|1027.33|1025.33|1027.92|1025.92|1026.76|1024.76|0
1726799100000|2024-09-20 02:25:00|1027.45|1025.45|1027.45|1025.45|1028.15|1026.15|1027.22|1025.22|0
1726799400000|2024-09-20 02:30:00|1027.68|1025.68|1028.38|1026.38|1028.84|1026.84|1027.45|1025.45|0
1726799700000|2024-09-20 02:35:00|1028.14|1026.14|1026.99|1024.99|1028.38|1026.38|1026.99|1024.99|0
1726800000000|2024-09-20 02:40:00|1027.1|1025.1|1027.22|1025.22|1027.68|1025.68|1026.75|1024.75|0
1726800300000|2024-09-20 02:45:00|1027.33|1025.33|1026.06|1024.06|1027.68|1025.68|1026.06|1024.06|0
1726800600000|2024-09-20 02:50:00|1025.83|1023.83|1026.06|1024.06|1026.06|1024.06|1025.36|1023.36|0
1726800900000|2024-09-20 02:55:00|1026.29|1024.29|1026.05|1024.05|1026.29|1024.29|1025.13|1023.13|0
1726801200000|2024-09-20 03:00:00|1026.29|1024.29|1026.52|1024.52|1027.21|1025.21|1026.05|1024.05|0
1726801500000|2024-09-20 03:05:00|1026.75|1024.75|1026.52|1024.52|1026.75|1024.75|1025.13|1023.13|0
1726801800000|2024-09-20 03:10:00|1026.63|1024.63|1026.75|1024.75|1026.98|1024.98|1026.28|1024.28|0
1726802100000|2024-09-20 03:15:00|1026.86|1024.86|1028.13|1026.13|1028.13|1026.13|1026.75|1024.75|0
1726802400000|2024-09-20 03:20:00|1028.24|1026.24|1027.21|1025.21|1028.24|1026.24|1026.28|1024.28|0
1726802700000|2024-09-20 03:25:00|1027.44|1025.44|1028.13|1026.13|1028.13|1026.13|1026.97|1024.97|0
1726803000000|2024-09-20 03:30:00|1028.24|1026.24|1029.06|1027.06|1029.4|1027.4|1027.9|1025.9|0
1726803300000|2024-09-20 03:35:00|1028.93|1026.93|1030.21|1028.21|1030.68|1028.68|1028.47|1026.47|0
1726803600000|2024-09-20 03:40:00|1030.32|1028.32|1030.44|1028.44|1030.67|1028.67|1029.98|1027.98|0
1726803900000|2024-09-20 03:45:00|1030.67|1028.67|1030.44|1028.44|1030.91|1028.91|1030.09|1028.09|0
1726804200000|2024-09-20 03:50:00|1030.67|1028.67|1030.21|1028.21|1030.67|1028.67|1029.98|1027.98|0
1726804500000|2024-09-20 03:55:00|1030.09|1028.09|1030.44|1028.44|1031.01|1029.01|1029.98|1027.98|0
1726804800000|2024-09-20 04:00:00|1030.67|1028.67|1030.21|1028.21|1030.9|1028.9|1029.51|1027.51|0
1726805100000|2024-09-20 04:05:00|1029.97|1027.97|1030.67|1028.67|1030.67|1028.67|1029.51|1027.51|0
1726805400000|2024-09-20 04:10:00|1030.44|1028.44|1030.9|1028.9|1031.13|1029.13|1030.2|1028.2|0
1726805700000|2024-09-20 04:15:00|1030.67|1028.67|1029.97|1027.97|1030.67|1028.67|1029.04|1027.04|0
1726806000000|2024-09-20 04:20:00|1030.08|1028.08|1030.43|1028.43|1030.9|1028.9|1029.97|1027.97|0
1726806300000|2024-09-20 04:25:00|1030.54|1028.54|1030.89|1028.89|1030.89|1028.89|1030.2|1028.2|0
1726806600000|2024-09-20 04:30:00|1031.13|1029.13|1031.59|1029.59|1032.05|1030.05|1031.13|1029.13|0
1726806900000|2024-09-20 04:35:00|1031.36|1029.36|1031.93|1029.93|1032.28|1030.28|1031.36|1029.36|0
1726807200000|2024-09-20 04:40:00|1031.82|1029.82|1031.7|1029.7|1032.05|1030.05|1031.35|1029.35|0
1726807500000|2024-09-20 04:45:00|1031.59|1029.59|1031.82|1029.82|1031.82|1029.82|1031.12|1029.12|0
1726807800000|2024-09-20 04:50:00|1031.58|1029.58|1031.35|1029.35|1031.82|1029.82|1031.35|1029.35|0
1726808100000|2024-09-20 04:55:00|1031.58|1029.58|1031.46|1029.46|1031.81|1029.81|1031.12|1029.12|0
1726808400000|2024-09-20 05:00:00|1031.35|1029.35|1029.96|1027.96|1031.35|1029.35|1029.73|1027.73|0
1726808700000|2024-09-20 05:05:00|1029.73|1027.73|1028.11|1026.11|1029.73|1027.73|1028.11|1026.11|0
1726809000000|2024-09-20 05:10:00|1027.98|1025.98|1028.5|1026.5|1028.96|1026.96|1027.4|1025.4|0
1726809300000|2024-09-20 05:15:00|1028.27|1026.27|1027.8|1025.8|1028.27|1026.27|1027.57|1025.57|0
1726809600000|2024-09-20 05:20:00|1027.57|1025.57|1026.41|1024.41|1027.8|1025.8|1026.18|1024.18|0
1726809900000|2024-09-20 05:25:00|1026.64|1024.64|1027.11|1025.11|1027.8|1025.8|1026.41|1024.41|0
1726810200000|2024-09-20 05:30:00|1026.87|1024.87|1026.41|1024.41|1026.87|1024.87|1025.95|1023.95|0
1726810500000|2024-09-20 05:35:00|1026.18|1024.18|1026.64|1024.64|1026.87|1024.87|1026.18|1024.18|0
1726810800000|2024-09-20 05:40:00|1026.41|1024.41|1026.87|1024.87|1027.45|1025.45|1026.41|1024.41|0
1726811100000|2024-09-20 05:45:00|1026.64|1024.64|1027.33|1025.33|1027.68|1025.68|1025.94|1023.94|0
1726811400000|2024-09-20 05:50:00|1027.56|1025.56|1029.18|1027.18|1029.19|1027.19|1027.1|1025.1|0
1726811700000|2024-09-20 05:55:00|1028.95|1026.95|1028.83|1026.83|1029.65|1027.65|1028.72|1026.72|0
1726812000000|2024-09-20 06:00:00|1029.41|1027.41|1029.41|1027.41|1030.34|1028.34|1029.18|1027.18|0
1726812300000|2024-09-20 06:05:00|1029.18|1027.18|1029.99|1027.99|1030.11|1028.11|1028.02|1026.02|0
1726812600000|2024-09-20 06:10:00|1029.88|1027.88|1029.64|1027.64|1030.11|1028.11|1028.02|1026.02|0
1726812900000|2024-09-20 06:15:00|1029.41|1027.41|1030.34|1028.34|1030.34|1028.34|1028.48|1026.48|0
1726813200000|2024-09-20 06:20:00|1030.57|1028.57|1028.95|1026.95|1030.8|1028.8|1028.48|1026.48|0
1726813500000|2024-09-20 06:25:00|1029.41|1027.41|1029.18|1027.18|1029.87|1027.87|1028.94|1026.94|0
1726813800000|2024-09-20 06:30:00|1029.41|1027.41|1028.25|1026.25|1029.41|1027.41|1027.55|1025.55|0
1726814100000|2024-09-20 06:35:00|1028.13|1026.13|1028.82|1026.82|1028.94|1026.94|1028.13|1026.13|0
1726814400000|2024-09-20 06:40:00|1028.71|1026.71|1028.94|1026.94|1029.17|1027.17|1028.48|1026.48|0
1726814700000|2024-09-20 06:45:00|1029.17|1027.17|1028.24|1026.24|1029.17|1027.17|1027.32|1025.32|0
1726815000000|2024-09-20 06:50:00|1028.01|1026.01|1028.01|1026.01|1028.24|1026.24|1026.96|1024.96|0
1726815300000|2024-09-20 06:55:00|1027.78|1025.78|1026.62|1024.62|1028.71|1026.71|1026.16|1024.16|0
1726815600000|2024-09-20 07:00:00|1026.39|1024.39|1027.31|1025.31|1028.47|1026.47|1025.46|1023.46|0
1726815900000|2024-09-20 07:05:00|1026.85|1024.85|1025.69|1023.69|1028.47|1026.47|1025.69|1023.69|0
1726816200000|2024-09-20 07:10:00|1025.46|1023.46|1029.63|1027.63|1029.63|1027.63|1025.23|1023.23|0
1726816500000|2024-09-20 07:15:00|1029.86|1027.86|1029.86|1027.86|1030.55|1028.55|1028.93|1026.93|0
1726816800000|2024-09-20 07:20:00|1030.09|1028.09|1027.19|1025.19|1031.02|1029.02|1027.08|1025.08|0
1726817100000|2024-09-20 07:25:00|1027.31|1025.31|1027.77|1025.77|1028.11|1026.11|1026.84|1024.84|0
1726817400000|2024-09-20 07:30:00|1028|1026|1029.16|1027.16|1030.09|1028.09|1028|1026|0
1726817700000|2024-09-20 07:35:00|1028.93|1026.93|1028.34|1026.34|1029.16|1027.16|1028|1026|0
1726818000000|2024-09-20 07:40:00|1028.23|1026.23|1030.08|1028.08|1030.08|1028.08|1028.11|1026.11|0
1726818300000|2024-09-20 07:45:00|1029.73|1027.73|1030.55|1028.55|1030.55|1028.55|1028.93|1026.93|0
1726818600000|2024-09-20 07:50:00|1030.66|1028.66|1030.89|1028.89|1031.94|1029.94|1030.08|1028.08|0
1726818900000|2024-09-20 07:55:00|1031.24|1029.24|1030.19|1028.19|1031.24|1029.24|1029.62|1027.62|0
1726819200000|2024-09-20 08:00:00|1030.31|1028.31|1028.23|1026.23|1031.01|1029.01|1027.99|1025.99|0
1726819500000|2024-09-20 08:05:00|1028.1|1026.1|1029.85|1027.85|1030.54|1028.54|1028.1|1026.1|0
1726819800000|2024-09-20 08:10:00|1029.61|1027.61|1028.22|1026.22|1030.31|1028.31|1028.22|1026.22|0
1726820100000|2024-09-20 08:15:00|1028.33|1026.33|1027.99|1025.99|1028.92|1026.92|1027.53|1025.53|0
1726820400000|2024-09-20 08:20:00|1027.87|1025.87|1025.21|1023.21|1027.87|1025.87|1025.21|1023.21|0
1726820700000|2024-09-20 08:25:00|1025.32|1023.32|1023.59|1021.59|1025.9|1023.9|1023.59|1021.59|0
1726821000000|2024-09-20 08:30:00|1023.7|1021.7|1023.12|1021.12|1024.74|1022.74|1022.89|1020.89|0
1726821300000|2024-09-20 08:35:00|1023|1021|1024.97|1022.97|1024.97|1022.97|1023|1021|0
1726821600000|2024-09-20 08:40:00|1024.85|1022.85|1024.97|1022.97|1025.55|1023.55|1024.51|1022.51|0
1726821900000|2024-09-20 08:45:00|1025.08|1023.08|1025.67|1023.67|1026.36|1024.36|1024.97|1022.97|0
1726822200000|2024-09-20 08:50:00|1025.43|1023.43|1024.39|1022.39|1026.59|1024.59|1024.39|1022.39|0
1726822500000|2024-09-20 08:55:00|1024.51|1022.51|1024.97|1022.97|1025.43|1023.43|1024.04|1022.04|0
1726822800000|2024-09-20 09:00:00|1024.74|1022.74|1026.36|1024.36|1026.82|1024.82|1024.51|1022.51|0
1726823100000|2024-09-20 09:05:00|1026.59|1024.59|1026.59|1024.59|1027.28|1025.28|1026|1024|0
1726823400000|2024-09-20 09:10:00|1026.36|1024.36|1027.05|1025.05|1027.74|1025.74|1025.66|1023.66|0
1726823700000|2024-09-20 09:15:00|1027.16|1025.16|1028.44|1026.44|1028.44|1026.44|1026.7|1024.7|0
1726824000000|2024-09-20 09:20:00|1028.32|1026.32|1026.58|1024.58|1028.44|1026.44|1026.12|1024.12|0
1726824300000|2024-09-20 09:25:00|1026.82|1024.82|1025.66|1023.66|1027.28|1025.28|1025.66|1023.66|0
1726824600000|2024-09-20 09:30:00|1025.19|1023.19|1024.27|1022.27|1025.42|1023.42|1024.27|1022.27|0
1726824900000|2024-09-20 09:35:00|1024.26|1022.26|1023.8|1021.8|1024.5|1022.5|1023.57|1021.57|0
1726825200000|2024-09-20 09:40:00|1023.57|1021.57|1023.8|1021.8|1024.03|1022.03|1023.34|1021.34|0
1726825500000|2024-09-20 09:45:00|1024.03|1022.03|1024.49|1022.49|1024.72|1022.72|1023.1|1021.1|0
1726825800000|2024-09-20 09:50:00|1024.26|1022.26|1024.72|1022.72|1025.19|1023.19|1024.03|1022.03|0
1726826100000|2024-09-20 09:55:00|1024.95|1022.95|1024.26|1022.26|1024.95|1022.95|1023.68|1021.68|0
1726826400000|2024-09-20 10:00:00|1024.49|1022.49|1023.1|1021.1|1024.72|1022.72|1023.1|1021.1|0
1726826700000|2024-09-20 10:05:00|1022.87|1020.87|1023.79|1021.79|1024.03|1022.03|1022.64|1020.64|0
1726827000000|2024-09-20 10:10:00|1023.44|1021.44|1024.95|1022.95|1025.76|1023.76|1023.33|1021.33|0
1726827300000|2024-09-20 10:15:00|1025.06|1023.06|1025.18|1023.18|1025.88|1023.88|1024.49|1022.49|0
1726827600000|2024-09-20 10:20:00|1025.06|1023.06|1026.57|1024.57|1026.57|1024.57|1025.06|1023.06|0
1726827900000|2024-09-20 10:25:00|1026.8|1024.8|1026.34|1024.34|1027.26|1025.26|1026.34|1024.34|0
1726828200000|2024-09-20 10:30:00|1026.1|1024.1|1024.94|1022.94|1026.34|1024.34|1024.48|1022.48|0
1726828500000|2024-09-20 10:35:00|1025.18|1023.18|1025.41|1023.41|1026.1|1024.1|1024.71|1022.71|0
1726828800000|2024-09-20 10:40:00|1025.29|1023.29|1025.28|1023.28|1026.33|1024.33|1025.17|1023.17|0
1726829100000|2024-09-20 10:45:00|1025.17|1023.17|1023.09|1021.09|1025.17|1023.17|1022.86|1020.86|0
1726829400000|2024-09-20 10:50:00|1022.86|1020.86|1021.47|1019.47|1023.2|1021.2|1021.24|1019.24|0
1726829700000|2024-09-20 10:55:00|1021.24|1019.24|1021.7|1019.7|1021.93|1019.93|1020.54|1018.54|0
1726830000000|2024-09-20 11:00:00|1022.16|1020.16|1022.85|1020.85|1023.32|1021.32|1022.16|1020.16|0
1726830300000|2024-09-20 11:05:00|1022.62|1020.62|1021|1019|1022.85|1020.85|1020.77|1018.77|0
1726830600000|2024-09-20 11:10:00|1020.77|1018.77|1020.54|1018.54|1021|1019|1019.61|1017.61|0
1726830900000|2024-09-20 11:15:00|1020.3|1018.3|1021.69|1019.69|1021.69|1019.69|1020.3|1018.3|0
1726831200000|2024-09-20 11:20:00|1021.92|1019.92|1020.3|1018.3|1022.15|1020.15|1020.3|1018.3|0
1726831500000|2024-09-20 11:25:00|1020.53|1018.53|1019.84|1017.84|1021|1019|1019.84|1017.84|0
1726831800000|2024-09-20 11:30:00|1019.61|1017.61|1019.61|1017.61|1020.76|1018.76|1019.37|1017.37|0
1726832100000|2024-09-20 11:35:00|1019.37|1017.37|1020.07|1018.07|1020.07|1018.07|1019.14|1017.14|0
1726832400000|2024-09-20 11:40:00|1020.53|1018.53|1021.45|1019.45|1022.15|1020.15|1020.3|1018.3|0
1726832700000|2024-09-20 11:45:00|1021.22|1019.22|1021.92|1019.92|1022.38|1020.38|1020.53|1018.53|0
1726833000000|2024-09-20 11:50:00|1022.03|1020.03|1021.22|1019.22|1022.84|1020.84|1020.99|1018.99|0
1726833300000|2024-09-20 11:55:00|1021.45|1019.45|1023.53|1021.53|1023.77|1021.77|1021.45|1019.45|0
1726833600000|2024-09-20 12:00:00|1023.3|1021.3|1026.19|1024.19|1026.19|1024.19|1023.3|1021.3|0
1726833900000|2024-09-20 12:05:00|1026.08|1024.08|1027.7|1025.7|1027.93|1025.93|1024.92|1022.92|0
1726834200000|2024-09-20 12:10:00|1027.93|1025.93|1027.93|1025.93|1028.4|1026.4|1026.77|1024.77|0
1726834500000|2024-09-20 12:15:00|1028.16|1026.16|1027.7|1025.7|1029.32|1027.32|1027|1025|0
1726834800000|2024-09-20 12:20:00|1027.47|1025.47|1028.86|1026.86|1029.78|1027.78|1027|1025|0
1726835100000|2024-09-20 12:25:00|1029.09|1027.09|1029.32|1027.32|1029.78|1027.78|1027.7|1025.7|0
1726835400000|2024-09-20 12:30:00|1029.55|1027.55|1029.78|1027.78|1030.59|1028.59|1028.16|1026.16|0
1726835700000|2024-09-20 12:35:00|1029.55|1027.55|1030.24|1028.24|1030.71|1028.71|1028.62|1026.62|0
1726836000000|2024-09-20 12:40:00|1030.71|1028.71|1031.63|1029.63|1032.1|1030.1|1030.71|1028.71|0
1726836300000|2024-09-20 12:45:00|1031.4|1029.4|1032.1|1030.1|1032.33|1030.33|1030.47|1028.47|0
1726836600000|2024-09-20 12:50:00|1031.86|1029.86|1029.78|1027.78|1032.1|1030.1|1029.08|1027.08|0
1726836900000|2024-09-20 12:55:00|1030.01|1028.01|1031.17|1029.17|1031.4|1029.4|1030.01|1028.01|0
1726837200000|2024-09-20 13:00:00|1030.93|1028.93|1026.3|1024.3|1031.17|1029.17|1026.07|1024.07|0
1726837500000|2024-09-20 13:05:00|1026.07|1024.07|1022.47|1020.47|1026.07|1024.07|1020.28|1018.28|0
1726837800000|2024-09-20 13:10:00|1022.59|1020.59|1024.09|1022.09|1024.67|1022.67|1020.04|1018.04|0
1726838100000|2024-09-20 13:15:00|1023.98|1021.98|1021.43|1019.43|1023.98|1021.98|1020.51|1018.51|0
1726838400000|2024-09-20 13:20:00|1021.2|1019.2|1020.04|1018.04|1022.59|1020.59|1019.58|1017.58|0
1726838700000|2024-09-20 13:25:00|1021.2|1019.2|1020.5|1018.5|1021.66|1019.66|1019.35|1017.35|0
1726839000000|2024-09-20 13:30:00|1020.04|1018.04|1021.66|1019.66|1023.97|1021.97|1018.53|1016.53|0
1726839300000|2024-09-20 13:35:00|1021.89|1019.89|1024.73|1022.73|1026.35|1024.35|1021.43|1019.43|0
1726839600000|2024-09-20 13:40:00|1024.49|1022.49|1020.55|1018.55|1025.19|1023.19|1019.63|1017.63|0
1726839900000|2024-09-20 13:45:00|1020.32|1018.32|1017.78|1015.78|1021.48|1019.48|1017.31|1015.31|0
1726840200000|2024-09-20 13:50:00|1018.01|1016.01|1018.01|1016.01|1022.41|1020.41|1017.77|1015.77|0
1726840500000|2024-09-20 13:55:00|1017.77|1015.77|1013.38|1011.38|1019.16|1017.16|1011.76|1009.76|0
1726840800000|2024-09-20 14:00:00|1012.2|1010.2|1013.47|1011.47|1015.09|1013.09|1009.88|1007.88|0
1726841100000|2024-09-20 14:05:00|1013.71|1011.71|1012.78|1010.78|1015.09|1013.09|1012.32|1010.32|0
1726841400000|2024-09-20 14:10:00|1013.24|1011.24|1007.92|1005.92|1014.4|1012.4|1006.53|1004.53|0
1726841700000|2024-09-20 14:15:00|1008.38|1006.38|1013.93|1011.93|1014.63|1012.63|1007.69|1005.69|0
1726842000000|2024-09-20 14:20:00|1014.16|1012.16|1015.55|1013.55|1016.25|1014.25|1013.24|1011.24|0
1726842300000|2024-09-20 14:25:00|1016.01|1014.01|1014.05|1012.05|1017.87|1015.87|1013.81|1011.81|0
1726842600000|2024-09-20 14:30:00|1013.81|1011.81|1016.25|1014.25|1017.64|1015.64|1010.71|1008.71|0
1726842900000|2024-09-20 14:35:00|1015.79|1013.79|1018.1|1016.1|1019.72|1017.72|1012.32|1010.32|0
1726843200000|2024-09-20 14:40:00|1017.87|1015.87|1016.82|1014.82|1018.79|1016.79|1014.63|1012.63|0
1726843500000|2024-09-20 14:45:00|1016.48|1014.48|1013.82|1011.82|1017.17|1015.17|1012.55|1010.55|0
1726843800000|2024-09-20 14:50:00|1013.12|1011.12|1008.5|1006.5|1014.86|1012.86|1007.57|1005.57|0
1726844100000|2024-09-20 14:55:00|1008.73|1006.73|1006.88|1004.88|1009.19|1007.19|1005.49|1003.49|0
1726844400000|2024-09-20 15:00:00|1006.65|1004.65|1004.34|1002.34|1006.65|1004.65|1003.41|1001.41|0
1726844700000|2024-09-20 15:05:00|1004.57|1002.57|1005.72|1003.72|1006.41|1004.41|1004.34|1002.34|0
1726845000000|2024-09-20 15:10:00|1005.95|1003.95|1000.64|998.64|1006.41|1004.41|999.72|997.72|0
1726845300000|2024-09-20 15:15:00|1000.46|998.46|1001.59|999.59|1002.05|1000.05|994.89|992.89|0
1726845600000|2024-09-20 15:20:00|1001.82|999.82|1002.97|1000.97|1004.13|1002.13|1001.59|999.59|0
1726845900000|2024-09-20 15:25:00|1003.2|1001.2|1002.74|1000.74|1004.59|1002.59|1002.28|1000.28|0
1726846200000|2024-09-20 15:30:00|1002.28|1000.28|1008.2|1006.2|1008.89|1006.89|999.97|997.97|0
1726846500000|2024-09-20 15:35:00|1008.43|1006.43|1008.47|1006.47|1010.28|1008.28|1006.13|1004.13|0
1726846800000|2024-09-20 15:40:00|1008.59|1006.59|1014.37|1012.37|1015.52|1013.52|1006.51|1004.51|0
1726847100000|2024-09-20 15:45:00|1014.6|1012.6|1012.98|1010.98|1015.29|1013.29|1010.67|1008.67|0
1726847400000|2024-09-20 15:50:00|1012.75|1010.75|1008.58|1006.58|1013.67|1011.67|1007.43|1005.43|0
1726847700000|2024-09-20 15:55:00|1009.05|1007.05|1011.36|1009.36|1014.6|1012.6|1009.05|1007.05|0
1726848000000|2024-09-20 16:00:00|1011.59|1009.59|1013.44|1011.44|1013.9|1011.9|1009.74|1007.74|0
1726848300000|2024-09-20 16:05:00|1013.21|1011.21|1015.18|1013.18|1016.34|1014.34|1011.71|1009.71|0
1726848600000|2024-09-20 16:10:00|1014.72|1012.72|1014.02|1012.02|1015.87|1013.87|1012.87|1010.87|0
1726848900000|2024-09-20 16:15:00|1013.9|1011.9|1014.95|1012.95|1015.64|1013.64|1012.63|1010.63|0
1726849200000|2024-09-20 16:20:00|1015.18|1013.18|1019.81|1017.81|1020.73|1018.73|1014.02|1012.02|0
1726849500000|2024-09-20 16:25:00|1020.27|1018.27|1021.43|1019.43|1021.66|1019.66|1018.88|1016.88|0
1726849800000|2024-09-20 16:30:00|1020.96|1018.96|1019.8|1017.8|1021.3|1019.3|1018.88|1016.88|0
1726850100000|2024-09-20 16:35:00|1020.27|1018.27|1022.35|1020.35|1023.28|1021.28|1020.03|1018.03|0
1726850400000|2024-09-20 16:40:00|1022.46|1020.46|1022.76|1020.76|1023.46|1021.46|1021.37|1019.37|0
1726850700000|2024-09-20 16:45:00|1023.23|1021.23|1024.5|1022.5|1024.62|1022.62|1022.76|1020.76|0
1726851000000|2024-09-20 16:50:00|1024.38|1022.38|1024.61|1022.61|1026.01|1024.01|1024.38|1022.38|0
1726851300000|2024-09-20 16:55:00|1024.15|1022.15|1022.99|1020.99|1025.31|1023.31|1022.53|1020.53|0
1726851600000|2024-09-20 17:00:00|1022.76|1020.76|1021.83|1019.83|1025.31|1023.31|1020.67|1018.67|0
1726851900000|2024-09-20 17:05:00|1021.6|1019.6|1022.29|1020.29|1024.84|1022.84|1020.91|1018.91|0
1726852200000|2024-09-20 17:10:00|1022.53|1020.53|1025.31|1023.31|1025.54|1023.54|1022.06|1020.06|0
1726852500000|2024-09-20 17:15:00|1025.07|1023.07|1026.17|1024.17|1026.64|1024.64|1024.78|1022.78|0
1726852800000|2024-09-20 17:20:00|1025.94|1023.94|1022.23|1020.23|1026.17|1024.17|1022|1020|0
1726853100000|2024-09-20 17:25:00|1022.46|1020.46|1023.85|1021.85|1025.24|1023.24|1020.84|1018.84|0
1726853400000|2024-09-20 17:30:00|1023.62|1021.62|1026.86|1024.86|1027.33|1025.33|1023.62|1021.62|0
1726853700000|2024-09-20 17:35:00|1027.09|1025.09|1026.17|1024.17|1027.79|1025.79|1025.24|1023.24|0
1726854000000|2024-09-20 17:40:00|1025.7|1023.7|1025.24|1023.24|1027.79|1025.79|1025.24|1023.24|0
1726854300000|2024-09-20 17:45:00|1025.47|1023.47|1025.01|1023.01|1026.4|1024.4|1024.31|1022.31|0
1726854600000|2024-09-20 17:50:00|1025.24|1023.24|1022.75|1020.75|1025.24|1023.24|1022.23|1020.23|0
1726854900000|2024-09-20 17:55:00|1022.51|1020.51|1022.28|1020.28|1023.44|1021.44|1021.36|1019.36|0
1726855200000|2024-09-20 18:00:00|1022.51|1020.51|1014.18|1012.18|1022.74|1020.74|1012.33|1010.33|0
1726855500000|2024-09-20 18:05:00|1014.87|1012.87|1010.71|1008.71|1015.33|1013.33|1009.32|1007.32|0
1726855800000|2024-09-20 18:10:00|1010.24|1008.24|1012.14|1010.14|1014.46|1012.46|1007.24|1005.24|0
1726856100000|2024-09-20 18:15:00|1011.91|1009.91|1011.91|1009.91|1013.3|1011.3|1011.68|1009.68|0
1726856400000|2024-09-20 18:20:00|1011.68|1009.68|1009.6|1007.6|1012.14|1010.14|1008.44|1006.44|0
1726856700000|2024-09-20 18:25:00|1009.37|1007.37|1009.83|1007.83|1010.29|1008.29|1007.98|1005.98|0
1726857000000|2024-09-20 18:30:00|1009.03|1007.03|1006.49|1004.49|1009.03|1007.03|1006.03|1004.03|0
1726857300000|2024-09-20 18:35:00|1006.72|1004.72|1007.05|1005.05|1007.97|1005.97|1004.51|1002.51|0
1726857600000|2024-09-20 18:40:00|1006.82|1004.82|1008.15|1006.15|1009.54|1007.54|1005.15|1003.15|0
1726857900000|2024-09-20 18:45:00|1007.92|1005.92|1009.77|1007.77|1011.15|1009.15|1007.69|1005.69|0
1726858200000|2024-09-20 18:50:00|1009.53|1007.53|1015.43|1013.43|1015.66|1013.66|1009.3|1007.3|0
1726858500000|2024-09-20 18:55:00|1014.96|1012.96|1016.81|1014.81|1018.9|1016.9|1014.27|1012.27|0
1726858800000|2024-09-20 19:00:00|1017.04|1015.04|1018.43|1016.43|1018.89|1016.89|1015.66|1013.66|0
1726859100000|2024-09-20 19:05:00|1017.97|1015.97|1015.77|1013.77|1017.97|1015.97|1013.46|1011.46|0
1726859400000|2024-09-20 19:10:00|1016|1014|1016|1014|1016.7|1014.7|1013.46|1011.46|0
1726859700000|2024-09-20 19:15:00|1016.47|1014.47|1019.24|1017.24|1020.63|1018.63|1015.54|1013.54|0
1726860000000|2024-09-20 19:20:00|1019.7|1017.7|1022.02|1020.02|1028.04|1026.04|1019.24|1017.24|0
1726860300000|2024-09-20 19:25:00|1021.9|1019.9|1023.41|1021.41|1025.03|1023.03|1021.79|1019.79|0
1726860600000|2024-09-20 19:30:00|1023.64|1021.64|1024.56|1022.56|1024.56|1022.56|1021.78|1019.78|0
1726860900000|2024-09-20 19:35:00|1024.33|1022.33|1029.89|1027.89|1033.14|1031.14|1022.71|1020.71|0
1726861200000|2024-09-20 19:40:00|1029.43|1027.43|1032.21|1030.21|1032.91|1030.91|1028.04|1026.04|0
1726861500000|2024-09-20 19:45:00|1030.12|1028.12|1026.41|1024.41|1032.44|1030.44|1025.49|1023.49|0
1726861800000|2024-09-20 19:50:00|1028.27|1026.27|1024.56|1022.56|1028.27|1026.27|1022.01|1020.01|0
1726862100000|2024-09-20 19:55:00|1025.72|1023.72|1021.31|1019.31|1025.72|1023.72|1019.93|1017.93|0
1726862400000|2024-09-20 20:00:00|1022.24|1020.24|1021.08|1019.08|1022.94|1020.94|1020.62|1018.62|0
1726862700000|2024-09-20 20:05:00|1021.31|1019.31|1019.23|1017.23|1021.31|1019.31|1017.84|1015.84|0
1726863000000|2024-09-20 20:10:00|1019.11|1017.11|1015.76|1013.76|1019.23|1017.23|1015.29|1013.29|0
1727051400000|2024-09-23 00:30:00|1030.88|1028.88|1031.81|1029.81|1033.2|1031.2|1030.88|1028.88|0
1727051700000|2024-09-23 00:35:00|1032.04|1030.04|1032.04|1030.04|1032.27|1030.27|1031.34|1029.34|0
1727052000000|2024-09-23 00:40:00|1032.15|1030.15|1032.04|1030.04|1032.97|1030.97|1032.04|1030.04|0
1727052300000|2024-09-23 00:45:00|1032.5|1030.5|1034.59|1032.59|1035.99|1033.99|1032.5|1030.5|0
1727052600000|2024-09-23 00:50:00|1034.82|1032.82|1035.98|1033.98|1036.22|1034.22|1034.59|1032.59|0
1727052900000|2024-09-23 00:55:00|1035.86|1033.86|1036.22|1034.22|1036.91|1034.91|1035.29|1033.29|0
1727053200000|2024-09-23 01:00:00|1036.21|1034.21|1035.52|1033.52|1037.61|1035.61|1035.16|1033.16|0
1727053500000|2024-09-23 01:05:00|1035.75|1033.75|1037.14|1035.14|1037.14|1035.14|1035.52|1033.52|0
1727053800000|2024-09-23 01:10:00|1036.91|1034.91|1036.21|1034.21|1037.14|1035.14|1036.21|1034.21|0
1727054100000|2024-09-23 01:15:00|1035.98|1033.98|1036.67|1034.67|1036.67|1034.67|1035.62|1033.62|0
1727054400000|2024-09-23 01:20:00|1036.91|1034.91|1036.67|1034.67|1037.48|1035.48|1036.67|1034.67|0
1727054700000|2024-09-23 01:25:00|1036.44|1034.44|1036.44|1034.44|1036.55|1034.55|1035.98|1033.98|0
1727055000000|2024-09-23 01:30:00|1036.21|1034.21|1038.07|1036.07|1038.3|1036.3|1036.21|1034.21|0
1727055300000|2024-09-23 01:35:00|1037.83|1035.83|1038.06|1036.06|1038.76|1036.76|1037.37|1035.37|0
1727055600000|2024-09-23 01:40:00|1038.3|1036.3|1037.83|1035.83|1038.99|1036.99|1037.6|1035.6|0
1727055900000|2024-09-23 01:45:00|1037.94|1035.94|1036.67|1034.67|1037.94|1035.94|1036.44|1034.44|0
1727056200000|2024-09-23 01:50:00|1036.9|1034.9|1036.2|1034.2|1037.36|1035.36|1036.2|1034.2|0
1727056500000|2024-09-23 01:55:00|1035.97|1033.97|1036.43|1034.43|1036.9|1034.9|1035.97|1033.97|0
1727056800000|2024-09-23 02:00:00|1036.67|1034.67|1036.43|1034.43|1036.67|1034.67|1036.2|1034.2|0
1727057100000|2024-09-23 02:05:00|1036.2|1034.2|1036.2|1034.2|1036.2|1034.2|1035.27|1033.27|0
1727057400000|2024-09-23 02:10:00|1036.43|1034.43|1036.43|1034.43|1036.66|1034.66|1035.96|1033.96|0
1727057700000|2024-09-23 02:15:00|1036.31|1034.31|1037.12|1035.12|1037.13|1035.13|1036.08|1034.08|0
1727058000000|2024-09-23 02:20:00|1036.89|1034.89|1038.52|1036.52|1038.75|1036.75|1036.89|1034.89|0
1727058300000|2024-09-23 02:25:00|1038.75|1036.75|1038.28|1036.28|1038.98|1036.98|1038.28|1036.28|0
1727058600000|2024-09-23 02:30:00|1038.4|1036.4|1036.89|1034.89|1038.52|1036.52|1036.66|1034.66|0
1727058900000|2024-09-23 02:35:00|1036.66|1034.66|1038.05|1036.05|1038.05|1036.05|1036.42|1034.42|0
1727059200000|2024-09-23 02:40:00|1037.82|1035.82|1038.98|1036.98|1038.98|1036.98|1037.82|1035.82|0
1727059500000|2024-09-23 02:45:00|1038.51|1036.51|1038.74|1036.74|1039.21|1037.21|1038.51|1036.51|0
1727059800000|2024-09-23 02:50:00|1038.98|1036.98|1038.98|1036.98|1039.21|1037.21|1038.74|1036.74|0
1727060100000|2024-09-23 02:55:00|1038.86|1036.86|1038.04|1036.04|1038.98|1036.98|1038.04|1036.04|0
1727060400000|2024-09-23 03:00:00|1038.28|1036.28|1038.74|1036.74|1038.74|1036.74|1038.04|1036.04|0
1727060700000|2024-09-23 03:05:00|1038.28|1036.28|1038.51|1036.51|1038.51|1036.51|1038.04|1036.04|0
1727061000000|2024-09-23 03:10:00|1038.74|1036.74|1039.2|1037.2|1039.2|1037.2|1038.51|1036.51|0
1727061300000|2024-09-23 03:15:00|1039.44|1037.44|1038.97|1036.97|1040.13|1038.13|1038.97|1036.97|0
1727061600000|2024-09-23 03:20:00|1038.74|1036.74|1039.2|1037.2|1039.9|1037.9|1038.74|1036.74|0
1727061900000|2024-09-23 03:25:00|1038.97|1036.97|1038.97|1036.97|1039.43|1037.43|1038.5|1036.5|0
1727062200000|2024-09-23 03:30:00|1038.74|1036.74|1038.5|1036.5|1039.43|1037.43|1038.27|1036.27|0
1727062500000|2024-09-23 03:35:00|1038.73|1036.73|1039.2|1037.2|1039.43|1037.43|1038.5|1036.5|0
1727062800000|2024-09-23 03:40:00|1039.43|1037.43|1039.66|1037.66|1039.66|1037.66|1039.2|1037.2|0
1727063100000|2024-09-23 03:45:00|1039.43|1037.43|1038.73|1036.73|1039.43|1037.43|1038.73|1036.73|0
1727063400000|2024-09-23 03:50:00|1038.5|1036.5|1038.5|1036.5|1038.96|1036.96|1038.5|1036.5|0
1727063700000|2024-09-23 03:55:00|1038.26|1036.26|1037.57|1035.57|1038.26|1036.26|1037.1|1035.1|0
1727064000000|2024-09-23 04:00:00|1037.33|1035.33|1037.8|1035.8|1038.26|1036.26|1037.21|1035.21|0
1727064300000|2024-09-23 04:05:00|1038.03|1036.03|1038.73|1036.73|1038.96|1036.96|1037.8|1035.8|0
1727064600000|2024-09-23 04:10:00|1038.96|1036.96|1039.19|1037.19|1039.19|1037.19|1038.26|1036.26|0
1727064900000|2024-09-23 04:15:00|1038.96|1036.96|1039.19|1037.19|1039.19|1037.19|1038.49|1036.49|0
1727065200000|2024-09-23 04:20:00|1038.96|1036.96|1038.49|1036.49|1038.96|1036.96|1038.26|1036.26|0
1727065500000|2024-09-23 04:25:00|1038.26|1036.26|1038.49|1036.49|1038.49|1036.49|1038.26|1036.26|0
1727065800000|2024-09-23 04:30:00|1038.72|1036.72|1038.49|1036.49|1038.83|1036.83|1038.25|1036.25|0
1727066100000|2024-09-23 04:35:00|1038.72|1036.72|1039.18|1037.18|1039.42|1037.42|1038.72|1036.72|0
1727066400000|2024-09-23 04:40:00|1038.95|1036.95|1038.72|1036.72|1038.95|1036.95|1038.02|1036.02|0
1727066700000|2024-09-23 04:45:00|1038.95|1036.95|1038.25|1036.25|1038.95|1036.95|1037.55|1035.55|0
1727067000000|2024-09-23 04:50:00|1038.36|1036.36|1038.25|1036.25|1038.36|1036.36|1037.78|1035.78|0
1727067300000|2024-09-23 04:55:00|1038.02|1036.02|1038.02|1036.02|1038.48|1036.48|1038.02|1036.02|0
1727067600000|2024-09-23 05:00:00|1038.25|1036.25|1036.39|1034.39|1038.25|1036.25|1036.15|1034.15|0
1727067900000|2024-09-23 05:05:00|1036.62|1034.62|1035.92|1033.92|1036.85|1034.85|1035.8|1033.8|0
1727068200000|2024-09-23 05:10:00|1036.15|1034.15|1034.99|1032.99|1036.39|1034.39|1034.53|1032.53|0
1727068500000|2024-09-23 05:15:00|1034.76|1032.76|1035.45|1033.45|1035.45|1033.45|1034.52|1032.52|0
1727068800000|2024-09-23 05:20:00|1035.22|1033.22|1035.68|1033.68|1035.69|1033.69|1035.22|1033.22|0
1727069100000|2024-09-23 05:25:00|1035.92|1033.92|1036.15|1034.15|1036.15|1034.15|1035.45|1033.45|0
1727069400000|2024-09-23 05:30:00|1035.92|1033.92|1035.91|1033.91|1035.92|1033.92|1035.68|1033.68|0
1727069700000|2024-09-23 05:35:00|1036.15|1034.15|1036.38|1034.38|1036.38|1034.38|1035.68|1033.68|0
1727070000000|2024-09-23 05:40:00|1036.15|1034.15|1034.98|1032.98|1036.38|1034.38|1034.98|1032.98|0
1727070300000|2024-09-23 05:45:00|1035.22|1033.22|1036.02|1034.02|1036.14|1034.14|1034.98|1032.98|0
1727070600000|2024-09-23 05:50:00|1036.14|1034.14|1034.75|1032.75|1036.14|1034.14|1034.52|1032.52|0
1727070900000|2024-09-23 05:55:00|1034.52|1032.52|1033.58|1031.58|1034.52|1032.52|1033.12|1031.12|0
1727071200000|2024-09-23 06:00:00|1033.35|1031.35|1031.49|1029.49|1033.58|1031.58|1031.03|1029.03|0
1727071500000|2024-09-23 06:05:00|1031.73|1029.73|1030.44|1028.44|1031.73|1029.73|1030.33|1028.33|0
1727071800000|2024-09-23 06:10:00|1030.56|1028.56|1031.49|1029.49|1031.49|1029.49|1029.63|1027.63|0
1727072100000|2024-09-23 06:15:00|1031.6|1029.6|1030.56|1028.56|1031.72|1029.72|1030.56|1028.56|0
1727072400000|2024-09-23 06:20:00|1030.79|1028.79|1030.79|1028.79|1031.95|1029.95|1030.33|1028.33|0
1727072700000|2024-09-23 06:25:00|1030.56|1028.56|1031.95|1029.95|1031.95|1029.95|1030.56|1028.56|0
1727073000000|2024-09-23 06:30:00|1032.06|1030.06|1031.72|1029.72|1032.3|1030.3|1031.49|1029.49|0
1727073300000|2024-09-23 06:35:00|1031.95|1029.95|1030.79|1028.79|1031.95|1029.95|1030.56|1028.56|0
1727073600000|2024-09-23 06:40:00|1031.02|1029.02|1031.48|1029.48|1031.72|1029.72|1031.02|1029.02|0
1727073900000|2024-09-23 06:45:00|1031.72|1029.72|1031.48|1029.48|1032.41|1030.41|1031.48|1029.48|0
1727074200000|2024-09-23 06:50:00|1031.25|1029.25|1030.78|1028.78|1031.48|1029.48|1030.55|1028.55|0
1727074500000|2024-09-23 06:55:00|1030.9|1028.9|1029.39|1027.39|1030.9|1028.9|1029.16|1027.16|0
1727074800000|2024-09-23 07:00:00|1029.16|1027.16|1024.05|1022.05|1029.16|1027.16|1023.12|1021.12|0
1727075100000|2024-09-23 07:05:00|1023.36|1021.36|1021.15|1019.15|1023.59|1021.59|1020.8|1018.8|0
1727075400000|2024-09-23 07:10:00|1021.5|1019.5|1018.72|1016.72|1021.5|1019.5|1017.1|1015.1|0
1727075700000|2024-09-23 07:15:00|1015.94|1013.94|1007.95|1005.95|1015.94|1013.94|1006.22|1004.22|0
1727076000000|2024-09-23 07:20:00|1008.07|1006.07|1010.84|1008.84|1011.77|1009.77|1007.37|1005.37|0
1727076300000|2024-09-23 07:25:00|1010.61|1008.61|1015.7|1013.7|1016.4|1014.4|1010.61|1008.61|0
1727076600000|2024-09-23 07:30:00|1014.78|1012.78|1015.24|1013.24|1018.48|1016.48|1012.92|1010.92|0
1727076900000|2024-09-23 07:35:00|1015.47|1013.47|1020.33|1018.33|1020.33|1018.33|1015.01|1013.01|0
1727077200000|2024-09-23 07:40:00|1020.56|1018.56|1020.56|1018.56|1021.03|1019.03|1019.4|1017.4|0
1727077500000|2024-09-23 07:45:00|1020.33|1018.33|1020.56|1018.56|1021.03|1019.03|1019.17|1017.17|0
1727077800000|2024-09-23 07:50:00|1020.33|1018.33|1022.42|1020.42|1022.53|1020.53|1020.1|1018.1|0
1727078100000|2024-09-23 07:55:00|1022.65|1020.65|1023.81|1021.81|1024.27|1022.27|1022.18|1020.18|0
1727078400000|2024-09-23 08:00:00|1024.04|1022.04|1023.57|1021.57|1026.59|1024.59|1023.57|1021.57|0
1727078700000|2024-09-23 08:05:00|1024.04|1022.04|1023.34|1021.34|1024.73|1022.73|1022.64|1020.64|0
1727079000000|2024-09-23 08:10:00|1023.57|1021.57|1021.95|1019.95|1025.43|1023.43|1020.79|1018.79|0
1727079300000|2024-09-23 08:15:00|1022.41|1020.41|1023.57|1021.57|1023.57|1021.57|1019.86|1017.86|0
1727079600000|2024-09-23 08:20:00|1023.8|1021.8|1024.73|1022.73|1024.96|1022.96|1023.1|1021.1|0
1727079900000|2024-09-23 08:25:00|1025.65|1023.65|1025.89|1023.89|1026.93|1024.93|1024.73|1022.73|0
1727080200000|2024-09-23 08:30:00|1026.12|1024.12|1022.87|1020.87|1026.35|1024.35|1021.71|1019.71|0
1727080500000|2024-09-23 08:35:00|1023.1|1021.1|1021.01|1019.01|1023.56|1021.56|1020.55|1018.55|0
1727080800000|2024-09-23 08:40:00|1021.24|1019.24|1021.35|1019.35|1021.48|1019.48|1018.69|1016.69|0
1727081100000|2024-09-23 08:45:00|1021.47|1019.47|1022.17|1020.17|1022.17|1020.17|1018.69|1016.69|0
1727081400000|2024-09-23 08:50:00|1022.4|1020.4|1025.22|1023.22|1026.25|1024.25|1022.4|1020.4|0
1727081700000|2024-09-23 08:55:00|1025.46|1023.46|1024.76|1022.76|1025.8|1023.8|1024.53|1022.53|0
1727082000000|2024-09-23 09:00:00|1025.22|1023.22|1024.52|1022.52|1025.69|1023.69|1024.06|1022.06|0
1727082300000|2024-09-23 09:05:00|1024.06|1022.06|1025.56|1023.56|1026.38|1024.38|1023.6|1021.6|0
1727082600000|2024-09-23 09:10:00|1025.68|1023.68|1024.63|1022.63|1026.61|1024.61|1024.06|1022.06|0
1727082900000|2024-09-23 09:15:00|1024.75|1022.75|1021.97|1019.97|1024.99|1022.99|1021.51|1019.51|0
1727083200000|2024-09-23 09:20:00|1021.27|1019.27|1026.14|1024.14|1026.84|1024.84|1020.35|1018.35|0
1727083500000|2024-09-23 09:25:00|1026.26|1024.26|1026.84|1024.84|1027.07|1025.07|1025.56|1023.56|0
1727083800000|2024-09-23 09:30:00|1027.07|1025.07|1026.84|1024.84|1027.3|1025.3|1025.91|1023.91|0
1727084100000|2024-09-23 09:35:00|1026.14|1024.14|1026.6|1024.6|1026.84|1024.84|1025.68|1023.68|0
1727084400000|2024-09-23 09:40:00|1026.48|1024.48|1028.23|1026.23|1028.23|1026.23|1025.91|1023.91|0
1727084700000|2024-09-23 09:45:00|1028.46|1026.46|1030.08|1028.08|1031.01|1029.01|1028|1026|0
1727085000000|2024-09-23 09:50:00|1030.2|1028.2|1030.2|1028.2|1030.55|1028.55|1029.62|1027.62|0
1727085300000|2024-09-23 09:55:00|1030.32|1028.32|1030.55|1028.55|1030.78|1028.78|1030.08|1028.08|0
1727085600000|2024-09-23 10:00:00|1030.66|1028.66|1031.35|1029.35|1032.52|1030.52|1030.66|1028.66|0
1727085900000|2024-09-23 10:05:00|1031.71|1029.71|1030.31|1028.31|1032.28|1030.28|1030.08|1028.08|0
1727086200000|2024-09-23 10:10:00|1030.19|1028.19|1029.38|1027.38|1031.24|1029.24|1029.38|1027.38|0
1727086500000|2024-09-23 10:15:00|1029.49|1027.49|1030.31|1028.31|1030.31|1028.31|1029.15|1027.15|0
1727086800000|2024-09-23 10:20:00|1030.54|1028.54|1030.31|1028.31|1031.01|1029.01|1029.38|1027.38|0
1727087100000|2024-09-23 10:25:00|1030.08|1028.08|1030.77|1028.77|1031.24|1029.24|1029.84|1027.84|0
1727087400000|2024-09-23 10:30:00|1031|1029|1030.77|1028.77|1031.7|1029.7|1030.54|1028.54|0
1727087700000|2024-09-23 10:35:00|1030.31|1028.31|1031.93|1029.93|1032.04|1030.04|1030.31|1028.31|0
1727088000000|2024-09-23 10:40:00|1031.7|1029.7|1030.77|1028.77|1032.16|1030.16|1030.54|1028.54|0
1727088300000|2024-09-23 10:45:00|1030.54|1028.54|1030.77|1028.77|1031.46|1029.46|1030.3|1028.3|0
1727088600000|2024-09-23 10:50:00|1030.88|1028.88|1030.07|1028.07|1031.46|1029.46|1029.37|1027.37|0
1727088900000|2024-09-23 10:55:00|1029.84|1027.84|1028.67|1026.67|1030.3|1028.3|1028.67|1026.67|0
1727089200000|2024-09-23 11:00:00|1029.14|1027.14|1026.76|1024.76|1030.17|1028.17|1026.53|1024.53|0
1727089500000|2024-09-23 11:05:00|1027|1025|1027.46|1025.46|1027.69|1025.69|1025.6|1023.6|0
1727089800000|2024-09-23 11:10:00|1027.69|1025.69|1026.76|1024.76|1028.85|1026.85|1026.76|1024.76|0
1727090100000|2024-09-23 11:15:00|1026.53|1024.53|1027.92|1025.92|1028.15|1026.15|1026.53|1024.53|0
1727090400000|2024-09-23 11:20:00|1028.15|1026.15|1027.69|1025.69|1029.55|1027.55|1027.69|1025.69|0
1727090700000|2024-09-23 11:25:00|1027.8|1025.8|1026.87|1024.87|1028.15|1026.15|1023.97|1021.97|0
1727091000000|2024-09-23 11:30:00|1026.99|1024.99|1026.99|1024.99|1027.45|1025.45|1026.06|1024.06|0
1727091300000|2024-09-23 11:35:00|1026.52|1024.52|1028.38|1026.38|1028.61|1026.61|1025.6|1023.6|0
1727091600000|2024-09-23 11:40:00|1027.92|1025.92|1029.54|1027.54|1029.77|1027.77|1027.56|1025.56|0
1727091900000|2024-09-23 11:45:00|1029.78|1027.78|1030.24|1028.24|1030.6|1028.6|1029.44|1027.44|0
1727092200000|2024-09-23 11:50:00|1030.37|1028.37|1031.06|1029.06|1031.06|1029.06|1029.44|1027.44|0
1727092500000|2024-09-23 11:55:00|1030.83|1028.83|1031.87|1029.87|1032.45|1030.45|1030.6|1028.6|0
1727092800000|2024-09-23 12:00:00|1031.76|1029.76|1029.9|1027.9|1031.76|1029.76|1029.08|1027.08|0
1727093100000|2024-09-23 12:05:00|1029.67|1027.67|1031.17|1029.17|1032.22|1030.22|1029.67|1027.67|0
1727093400000|2024-09-23 12:10:00|1031.29|1029.29|1028.97|1026.97|1031.29|1029.29|1028.38|1026.38|0
1727093700000|2024-09-23 12:15:00|1029.43|1027.43|1027.81|1025.81|1030.36|1028.36|1027.81|1025.81|0
1727094000000|2024-09-23 12:20:00|1027.34|1025.34|1030.82|1028.82|1031.28|1029.28|1027.11|1025.11|0
1727094300000|2024-09-23 12:25:00|1030.7|1028.7|1031.52|1029.52|1031.98|1029.98|1030.59|1028.59|0
1727094600000|2024-09-23 12:30:00|1031.28|1029.28|1031.39|1029.39|1031.75|1029.75|1031.05|1029.05|0
1727094900000|2024-09-23 12:35:00|1031.51|1029.51|1030.82|1028.82|1032.67|1030.67|1030.82|1028.82|0
1727095200000|2024-09-23 12:40:00|1031.05|1029.05|1031.28|1029.28|1033.14|1031.14|1030.93|1028.93|0
1727095500000|2024-09-23 12:45:00|1031.05|1029.05|1030.12|1028.12|1031.74|1029.74|1030.12|1028.12|0
1727095800000|2024-09-23 12:50:00|1029.89|1027.89|1031.04|1029.04|1032.21|1030.21|1029.65|1027.65|0
1727096100000|2024-09-23 12:55:00|1030.92|1028.92|1033.5|1031.5|1034.53|1032.53|1028.96|1026.96|0
1727096400000|2024-09-23 13:00:00|1033.73|1031.73|1035.12|1033.12|1036.52|1034.52|1033.73|1031.73|0
1727096700000|2024-09-23 13:05:00|1035.35|1033.35|1033.96|1031.96|1036.28|1034.28|1033.96|1031.96|0
1727097000000|2024-09-23 13:10:00|1033.73|1031.73|1030.94|1028.94|1034.42|1032.42|1030.94|1028.94|0
1727097300000|2024-09-23 13:15:00|1030.71|1028.71|1030.47|1028.47|1031.4|1029.4|1030.35|1028.35|0
1727097600000|2024-09-23 13:20:00|1030.71|1028.71|1031.51|1029.51|1032.1|1030.1|1030.58|1028.58|0
1727097900000|2024-09-23 13:25:00|1031.63|1029.63|1033.72|1031.72|1034.65|1032.65|1030.47|1028.47|0
1727098200000|2024-09-23 13:30:00|1033.49|1031.49|1030.24|1028.24|1034.18|1032.18|1026.53|1024.53|0
1727098500000|2024-09-23 13:35:00|1029.77|1027.77|1027.45|1025.45|1030.24|1028.24|1026.52|1024.52|0
1727098800000|2024-09-23 13:40:00|1028.14|1026.14|1030.11|1028.11|1030.7|1028.7|1027.91|1025.91|0
1727099100000|2024-09-23 13:45:00|1029.41|1027.41|1030.99|1028.99|1031.23|1029.23|1024.2|1022.2|0
1727099400000|2024-09-23 13:50:00|1032.39|1030.39|1029.48|1027.48|1033.78|1031.78|1027.74|1025.74|0
1727099700000|2024-09-23 13:55:00|1029.6|1027.6|1028.67|1026.67|1032.39|1030.39|1027.51|1025.51|0
1727100000000|2024-09-23 14:00:00|1028.2|1026.2|1033.31|1031.31|1034.71|1032.71|1025.19|1023.19|0
1727100300000|2024-09-23 14:05:00|1033.08|1031.08|1033.54|1031.54|1037.03|1035.03|1031.69|1029.69|0
1727100600000|2024-09-23 14:10:00|1033.78|1031.78|1030.52|1028.52|1036.33|1034.33|1030.29|1028.29|0
1727100900000|2024-09-23 14:15:00|1030.29|1028.29|1036.1|1034.1|1037.5|1035.5|1028.66|1026.66|0
1727101200000|2024-09-23 14:20:00|1035.87|1033.87|1038.66|1036.66|1042.61|1040.61|1035.87|1033.87|0
1727101500000|2024-09-23 14:25:00|1038.19|1036.19|1037.73|1035.73|1038.89|1036.89|1035.17|1033.17|0
1727101800000|2024-09-23 14:30:00|1037.96|1035.96|1034.83|1032.83|1037.96|1035.96|1033.67|1031.67|0
1727102100000|2024-09-23 14:35:00|1035.07|1033.07|1029.72|1027.72|1036.69|1034.69|1029.02|1027.02|0
1727102400000|2024-09-23 14:40:00|1029.95|1027.95|1037.62|1035.62|1038.09|1036.09|1029.95|1027.95|0
1727102700000|2024-09-23 14:45:00|1037.39|1035.39|1037.39|1035.39|1039.71|1037.71|1035.99|1033.99|0
1727103000000|2024-09-23 14:50:00|1037.15|1035.15|1038.32|1036.32|1039.94|1037.94|1035.99|1033.99|0
1727103300000|2024-09-23 14:55:00|1038.55|1036.55|1038.48|1036.48|1040.34|1038.34|1035.46|1033.46|0
1727103600000|2024-09-23 15:00:00|1038.01|1036.01|1033.07|1031.07|1038.01|1036.01|1031.9|1029.9|0
1727103900000|2024-09-23 15:05:00|1032.83|1030.83|1030.97|1028.97|1032.83|1030.83|1027.96|1025.96|0
1727104200000|2024-09-23 15:10:00|1031.67|1029.67|1032.6|1030.6|1033.53|1031.53|1030.51|1028.51|0
1727104500000|2024-09-23 15:15:00|1032.37|1030.37|1030.51|1028.51|1033.29|1031.29|1029.35|1027.35|0
1727104800000|2024-09-23 15:20:00|1030.74|1028.74|1035.62|1033.62|1036.08|1034.08|1030.27|1028.27|0
1727105100000|2024-09-23 15:25:00|1035.73|1033.73|1036.85|1034.85|1037.31|1035.31|1033.52|1031.52|0
1727105400000|2024-09-23 15:30:00|1037.08|1035.08|1038.24|1036.24|1039.17|1037.17|1036.85|1034.85|0
1727105700000|2024-09-23 15:35:00|1038.47|1036.47|1040|1038|1040|1038|1037.31|1035.31|0
1727106000000|2024-09-23 15:40:00|1040.23|1038.23|1038.13|1036.13|1040.46|1038.46|1036.97|1034.97|0
1727106300000|2024-09-23 15:45:00|1038.37|1036.37|1038.37|1036.37|1040.23|1038.23|1038.37|1036.37|0
1727106600000|2024-09-23 15:50:00|1038.13|1036.13|1039.99|1037.99|1041.16|1039.16|1038.13|1036.13|0
1727106900000|2024-09-23 15:55:00|1039.76|1037.76|1036.21|1034.21|1040.46|1038.46|1034.65|1032.65|0
1727107200000|2024-09-23 16:00:00|1035.97|1033.97|1035.51|1033.51|1036.2|1034.2|1033.65|1031.65|0
1727107500000|2024-09-23 16:05:00|1035.74|1033.74|1034.34|1032.34|1036.67|1034.67|1034.34|1032.34|0
1727107800000|2024-09-23 16:10:00|1033.88|1031.88|1029.47|1027.47|1034.11|1032.11|1027.61|1025.61|0
1727108100000|2024-09-23 16:15:00|1028.54|1026.54|1029.47|1027.47|1032.25|1030.25|1024.6|1022.6|0
1727108400000|2024-09-23 16:20:00|1029|1027|1031.32|1029.32|1032.02|1030.02|1027.84|1025.84|0
1727108700000|2024-09-23 16:25:00|1030.86|1028.86|1029.7|1027.7|1032.02|1030.02|1029.47|1027.47|0
1727109000000|2024-09-23 16:30:00|1029.93|1027.93|1030.86|1028.86|1031.09|1029.09|1026.91|1024.91|0
1727109300000|2024-09-23 16:35:00|1031.32|1029.32|1027.13|1025.13|1031.55|1029.55|1025.75|1023.75|0
1727109600000|2024-09-23 16:40:00|1027.36|1025.36|1026.67|1024.67|1028.52|1026.52|1026.43|1024.43|0
1727109900000|2024-09-23 16:45:00|1026.31|1024.31|1028.29|1026.29|1028.29|1026.29|1023.65|1021.65|0
1727110200000|2024-09-23 16:50:00|1028.06|1026.06|1028.06|1026.06|1028.99|1026.99|1025.04|1023.04|0
1727110500000|2024-09-23 16:55:00|1027.82|1025.82|1026.2|1024.2|1027.82|1025.82|1024.81|1022.81|0
1727110800000|2024-09-23 17:00:00|1025.73|1023.73|1024.11|1022.11|1025.73|1023.73|1021.56|1019.56|0
1727111100000|2024-09-23 17:05:00|1024.34|1022.34|1025.73|1023.73|1025.73|1023.73|1022.72|1020.72|0
1727111400000|2024-09-23 17:10:00|1025.5|1023.5|1025.73|1023.73|1027.59|1025.59|1024.57|1022.57|0
1727111700000|2024-09-23 17:15:00|1025.96|1023.96|1027.82|1025.82|1028.05|1026.05|1024.34|1022.34|0
1727112000000|2024-09-23 17:20:00|1028.05|1026.05|1025.26|1023.26|1028.98|1026.98|1025.03|1023.03|0
1727112300000|2024-09-23 17:25:00|1025.5|1023.5|1027.35|1025.35|1027.58|1025.58|1025.03|1023.03|0
1727112600000|2024-09-23 17:30:00|1027.58|1025.58|1031.3|1029.3|1031.3|1029.3|1026.89|1024.89|0
1727112900000|2024-09-23 17:35:00|1031.53|1029.53|1028.74|1026.74|1031.76|1029.76|1025.96|1023.96|0
1727113200000|2024-09-23 17:40:00|1028.97|1026.97|1028.51|1026.51|1030.6|1028.6|1028.28|1026.28|0
1727113500000|2024-09-23 17:45:00|1028.28|1026.28|1030.36|1028.36|1031.76|1029.76|1028.28|1026.28|0
1727113800000|2024-09-23 17:50:00|1030.6|1028.6|1031.99|1029.99|1032.22|1030.22|1030.36|1028.36|0
1727114100000|2024-09-23 17:55:00|1031.76|1029.76|1032.22|1030.22|1032.45|1030.45|1031.29|1029.29|0
1727114400000|2024-09-23 18:00:00|1031.99|1029.99|1030.13|1028.13|1033.15|1031.15|1029.9|1027.9|0
1727114700000|2024-09-23 18:05:00|1029.89|1027.89|1032.45|1030.45|1032.68|1030.68|1028.5|1026.5|0
1727115000000|2024-09-23 18:10:00|1032.68|1030.68|1031.4|1029.4|1033.38|1031.38|1030.82|1028.82|0
1727115300000|2024-09-23 18:15:00|1031.29|1029.29|1032.45|1030.45|1032.68|1030.68|1030.59|1028.59|0
1727115600000|2024-09-23 18:20:00|1032.68|1030.68|1033.61|1031.61|1034.07|1032.07|1032.21|1030.21|0
1727115900000|2024-09-23 18:25:00|1033.84|1031.84|1031.75|1029.75|1033.84|1031.84|1029.66|1027.66|0
1727116200000|2024-09-23 18:30:00|1031.51|1029.51|1032.67|1030.67|1034.07|1032.07|1031.28|1029.28|0
1727116500000|2024-09-23 18:35:00|1032.91|1030.91|1031.98|1029.98|1032.91|1030.91|1031.28|1029.28|0
1727116800000|2024-09-23 18:40:00|1032.21|1030.21|1032.21|1030.21|1033.37|1031.37|1031.74|1029.74|0
1727117100000|2024-09-23 18:45:00|1031.97|1029.97|1032.21|1030.21|1032.67|1030.67|1031.04|1029.04|0
1727117400000|2024-09-23 18:50:00|1032.44|1030.44|1031.74|1029.74|1033.13|1031.13|1031.28|1029.28|0
1727117700000|2024-09-23 18:55:00|1031.97|1029.97|1034.06|1032.06|1034.29|1032.29|1031.51|1029.51|0
1727118000000|2024-09-23 19:00:00|1033.83|1031.83|1033.6|1031.6|1034.06|1032.06|1032.2|1030.2|0
1727118300000|2024-09-23 19:05:00|1033.83|1031.83|1031.27|1029.27|1034.29|1032.29|1031.27|1029.27|0
1727118600000|2024-09-23 19:10:00|1031.04|1029.04|1030.57|1028.57|1032.2|1030.2|1029.88|1027.88|0
1727118900000|2024-09-23 19:15:00|1030.34|1028.34|1033.59|1031.59|1034.06|1032.06|1030.34|1028.34|0
1727119200000|2024-09-23 19:20:00|1033.82|1031.82|1033.36|1031.36|1034.29|1032.29|1032.66|1030.66|0
1727119500000|2024-09-23 19:25:00|1033.82|1031.82|1034.05|1032.05|1034.52|1032.52|1033.12|1031.12|0
1727119800000|2024-09-23 19:30:00|1033.82|1031.82|1035.91|1033.91|1036.14|1034.14|1032.43|1030.43|0
1727120100000|2024-09-23 19:35:00|1035.68|1033.68|1034.96|1032.96|1037.78|1035.78|1034.72|1032.72|0
1727120400000|2024-09-23 19:40:00|1034.72|1032.72|1031.7|1029.7|1035.65|1033.65|1030.77|1028.77|0
1727120700000|2024-09-23 19:45:00|1031.47|1029.47|1036.12|1034.12|1036.12|1034.12|1030.54|1028.54|0
1727121000000|2024-09-23 19:50:00|1034.95|1032.95|1034.72|1032.72|1035.65|1033.65|1033.32|1031.32|0
1727121300000|2024-09-23 19:55:00|1034.02|1032.02|1034.49|1032.49|1037.74|1035.74|1033.79|1031.79|0
1727121600000|2024-09-23 20:00:00|1034.25|1032.25|1034.95|1032.95|1036.58|1034.58|1034.25|1032.25|0
1727121900000|2024-09-23 20:05:00|1034.72|1032.72|1033.32|1031.32|1035.18|1033.18|1033.09|1031.09|0
1727122200000|2024-09-23 20:10:00|1033.09|1031.09|1034.48|1032.48|1034.48|1032.48|1033.09|1031.09|0
1727122500000|2024-09-23 20:15:00|1034.68|1032.28|1033.52|1031.12|1034.91|1032.51|1033.52|1031.12|0
1727122800000|2024-09-23 20:20:00|1033.75|1031.35|1033.05|1030.65|1033.75|1031.35|1032.36|1029.96|0
1727123100000|2024-09-23 20:25:00|1032.82|1030.42|1032.59|1030.19|1032.82|1030.42|1032.59|1030.19|0
1727123400000|2024-09-23 20:30:00|1032.82|1030.42|1032.82|1030.42|1033.05|1030.65|1032.35|1029.95|0
1727123700000|2024-09-23 20:35:00|1032.58|1030.18|1032.58|1030.18|1032.82|1030.42|1032.58|1030.18|0
1727124000000|2024-09-23 20:40:00|1032.82|1030.42|1033.05|1030.65|1033.05|1030.65|1032.82|1030.42|0
1727124300000|2024-09-23 20:45:00|1032.81|1030.41|1033.05|1030.65|1033.28|1030.88|1032.58|1030.18|0
1727124600000|2024-09-23 20:50:00|1032.81|1030.41|1032.81|1030.41|1033.28|1030.88|1032.81|1030.41|0
1727124900000|2024-09-23 20:55:00|1032.92|1030.52|1033.62|1031.22|1033.85|1031.45|1032.58|1030.18|0
1727125200000|2024-09-23 21:00:00|1034.11|1031.71|1033.77|1031.37|1034.11|1031.71|1033.77|1031.37|0
1727125500000|2024-09-23 21:05:00|1033.87|1031.47|1034.01|1031.61|1034.11|1031.71|1033.87|1031.47|0
1727125800000|2024-09-23 21:10:00|1033.94|1031.54|1033.63|1031.23|1033.94|1031.54|1033.63|1031.23|0
1727126100000|2024-09-23 21:15:00|1033.43|1031.03|1033.47|1031.07|1033.5|1031.1|1033.43|1031.03|0
1727126400000|2024-09-23 21:20:00|1033.49|1031.09|1033.49|1031.09|1033.57|1031.17|1033.49|1031.09|0
1727126700000|2024-09-23 21:25:00|1033.46|1031.06|1033.46|1031.06|1033.46|1031.06|1033.46|1031.06|0
1727127300000|2024-09-23 21:35:00|1033.49|1031.09|1033.49|1031.09|1033.49|1031.09|1033.46|1031.06|0
1727127900000|2024-09-23 21:45:00|1033.52|1031.12|1033.52|1031.12|1033.52|1031.12|1033.52|1031.12|0
1727128200000|2024-09-23 21:50:00|1033.42|1031.02|1033.32|1030.92|1033.52|1031.12|1033.32|1030.92|0
1727128500000|2024-09-23 21:55:00|1033.48|1031.08|1033.38|1030.98|1033.48|1031.08|1033.32|1030.92|0
1727128800000|2024-09-23 22:00:00|1033.14|1030.74|1033.03|1030.63|1034.07|1031.67|1032.33|1029.93|0
1727129100000|2024-09-23 22:05:00|1032.79|1030.39|1030|1027.6|1032.79|1030.39|1029.54|1027.14|0
1727129400000|2024-09-23 22:10:00|1030.47|1028.07|1030.7|1028.3|1030.93|1028.53|1030.47|1028.07|0
1727129700000|2024-09-23 22:15:00|1030.58|1028.18|1031.16|1028.76|1031.86|1029.46|1030.58|1028.18|0
1727130000000|2024-09-23 22:20:00|1031.04|1028.64|1031.16|1028.76|1031.4|1029|1030.81|1028.41|0
1727130300000|2024-09-23 22:25:00|1031.4|1029|1031.16|1028.76|1031.63|1029.23|1030.93|1028.53|0
1727130600000|2024-09-23 22:30:00|1030.93|1028.53|1031.39|1028.99|1031.63|1029.23|1030.93|1028.53|0
1727130900000|2024-09-23 22:35:00|1031.62|1029.22|1030.11|1027.71|1031.62|1029.22|1030|1027.6|0
1727131200000|2024-09-23 22:40:00|1030|1027.6|1030|1027.6|1030.69|1028.29|1029.76|1027.36|0
1727131500000|2024-09-23 22:45:00|1030.23|1027.83|1030.23|1027.83|1030.69|1028.29|1030|1027.6|0
1727131800000|2024-09-23 22:50:00|1029.99|1027.59|1030.23|1027.83|1030.46|1028.06|1029.76|1027.36|0
1727132100000|2024-09-23 22:55:00|1030.34|1027.94|1029.99|1027.59|1030.46|1028.06|1029.99|1027.59|0
1727132400000|2024-09-23 23:00:00|1030.22|1027.82|1029.99|1027.59|1030.22|1027.82|1029.53|1027.13|0
1727132700000|2024-09-23 23:05:00|1029.76|1027.36|1029.99|1027.59|1030.46|1028.06|1029.76|1027.36|0
1727133000000|2024-09-23 23:10:00|1030.22|1027.82|1030.22|1027.82|1030.45|1028.05|1029.99|1027.59|0
1727133300000|2024-09-23 23:15:00|1029.99|1027.59|1029.99|1027.59|1030.22|1027.82|1029.76|1027.36|0
1727133600000|2024-09-23 23:20:00|1029.75|1027.35|1030.22|1027.82|1030.45|1028.05|1029.75|1027.35|0
1727133900000|2024-09-23 23:25:00|1030.1|1027.7|1029.75|1027.35|1030.22|1027.82|1028.94|1026.54|0
1727134200000|2024-09-23 23:30:00|1029.98|1027.58|1030.68|1028.28|1031.15|1028.75|1029.98|1027.58|0
1727134500000|2024-09-23 23:35:00|1030.91|1028.51|1031.38|1028.98|1032.31|1029.91|1030.91|1028.51|0
1727134800000|2024-09-23 23:40:00|1031.14|1028.74|1031.14|1028.74|1031.14|1028.74|1029.75|1027.35|0
1727135100000|2024-09-23 23:45:00|1031.37|1028.97|1032.3|1029.9|1033|1030.6|1031.37|1028.97|0
1727135400000|2024-09-23 23:50:00|1032.54|1030.14|1032.07|1029.67|1032.77|1030.37|1031.84|1029.44|0
1727135700000|2024-09-23 23:55:00|1032.3|1029.9|1032.07|1029.67|1032.3|1029.9|1031.84|1029.44|0
1727136000000|2024-09-24 00:00:00|1031.84|1029.44|1031.14|1028.74|1032.07|1029.67|1030.67|1028.27|0
1727136300000|2024-09-24 00:05:00|1030.9|1028.5|1030.67|1028.27|1031.14|1028.74|1030.21|1027.81|0
1727136600000|2024-09-24 00:10:00|1030.55|1028.15|1031.83|1029.43|1032.3|1029.9|1030.44|1028.04|0
1727136900000|2024-09-24 00:15:00|1032.06|1029.66|1032.06|1029.66|1033.46|1031.06|1031.6|1029.2|0
1727137200000|2024-09-24 00:20:00|1031.83|1029.43|1031.83|1029.43|1032.06|1029.66|1030.9|1028.5|0
1727137500000|2024-09-24 00:25:00|1031.94|1029.54|1031.83|1029.43|1033.22|1030.82|1031.83|1029.43|0
1727137800000|2024-09-24 00:30:00|1031.63|1029.63|1031.76|1029.76|1033.25|1031.25|1030.93|1028.93|0
1727138100000|2024-09-24 00:35:00|1031.53|1029.53|1029.44|1027.44|1032|1030|1027.82|1025.82|0
1727138400000|2024-09-24 00:40:00|1029.67|1027.67|1029.44|1027.44|1029.67|1027.67|1028.28|1026.28|0
1727138700000|2024-09-24 00:45:00|1029.67|1027.67|1029.21|1027.21|1030.48|1028.48|1029.21|1027.21|0
1727139000000|2024-09-24 00:50:00|1029.44|1027.44|1030.13|1028.13|1030.13|1028.13|1029.21|1027.21|0
1727139300000|2024-09-24 00:55:00|1029.9|1027.9|1030.13|1028.13|1030.37|1028.37|1029.9|1027.9|0
1727139600000|2024-09-24 01:00:00|1030.37|1028.37|1033.15|1031.15|1033.15|1031.15|1030.24|1028.24|0
1727139900000|2024-09-24 01:05:00|1032.92|1030.92|1033.38|1031.38|1035.7|1033.7|1032.22|1030.22|0
1727140200000|2024-09-24 01:10:00|1033.49|1031.49|1035.47|1033.47|1036.4|1034.4|1033.15|1031.15|0
1727140500000|2024-09-24 01:15:00|1035.93|1033.93|1036.04|1034.04|1036.86|1034.86|1035.7|1033.7|0
1727140800000|2024-09-24 01:20:00|1036.16|1034.16|1034.77|1032.77|1036.16|1034.16|1034.3|1032.3|0
1727141100000|2024-09-24 01:25:00|1034.54|1032.54|1033.84|1031.84|1034.54|1032.54|1032.91|1030.91|0
1727141400000|2024-09-24 01:30:00|1034.07|1032.07|1034.07|1032.07|1034.07|1032.07|1032.44|1030.44|0
1727141700000|2024-09-24 01:35:00|1033.95|1031.95|1032.91|1030.91|1034.07|1032.07|1032.68|1030.68|0
1727142000000|2024-09-24 01:40:00|1032.67|1030.67|1033.14|1031.14|1033.83|1031.83|1032.44|1030.44|0
1727142300000|2024-09-24 01:45:00|1033.02|1031.02|1029.19|1027.19|1033.6|1031.6|1029.19|1027.19|0
1727142600000|2024-09-24 01:50:00|1028.26|1026.26|1029.65|1027.65|1030.35|1028.35|1027.34|1025.34|0
1727142900000|2024-09-24 01:55:00|1029.42|1027.42|1028.73|1026.73|1029.65|1027.65|1028.73|1026.73|0
1727143200000|2024-09-24 02:00:00|1028.49|1026.49|1028.26|1026.26|1029.19|1027.19|1027.57|1025.57|0
1727143500000|2024-09-24 02:05:00|1028.49|1026.49|1025.01|1023.01|1028.96|1026.96|1024.55|1022.55|0
1727143800000|2024-09-24 02:10:00|1025.25|1023.25|1026.4|1024.4|1026.64|1024.64|1024.55|1022.55|0
1727144100000|2024-09-24 02:15:00|1026.17|1024.17|1025.47|1023.47|1026.63|1024.63|1025.47|1023.47|0
1727144400000|2024-09-24 02:20:00|1025.71|1023.71|1025.01|1023.01|1025.94|1023.94|1024.55|1022.55|0
1727144700000|2024-09-24 02:25:00|1024.55|1022.55|1025.47|1023.47|1025.94|1023.94|1024.31|1022.31|0
1727145000000|2024-09-24 02:30:00|1025.7|1023.7|1025.7|1023.7|1026.63|1024.63|1025.7|1023.7|0
1727145300000|2024-09-24 02:35:00|1025.47|1023.47|1025.47|1023.47|1025.93|1023.93|1025.01|1023.01|0
1727145600000|2024-09-24 02:40:00|1025.58|1023.58|1025.93|1023.93|1026.4|1024.4|1025.58|1023.58|0
1727145900000|2024-09-24 02:45:00|1025.7|1023.7|1025.93|1023.93|1026.39|1024.39|1025.47|1023.47|0
1727146200000|2024-09-24 02:50:00|1026.04|1024.04|1026.16|1024.16|1026.16|1024.16|1025.23|1023.23|0
1727146500000|2024-09-24 02:55:00|1026.39|1024.39|1027.55|1025.55|1027.55|1025.55|1026.39|1024.39|0
1727146800000|2024-09-24 03:00:00|1027.78|1025.78|1027.55|1025.55|1027.78|1025.78|1027.2|1025.2|0
1727147100000|2024-09-24 03:05:00|1027.32|1025.32|1028.01|1026.01|1028.01|1026.01|1027.32|1025.32|0
1727147400000|2024-09-24 03:10:00|1027.78|1025.78|1027.31|1025.31|1028.01|1026.01|1027.31|1025.31|0
1727147700000|2024-09-24 03:15:00|1027.55|1025.55|1028.01|1026.01|1028.01|1026.01|1027.55|1025.55|0
1727148000000|2024-09-24 03:20:00|1027.78|1025.78|1027.54|1025.54|1028.01|1026.01|1027.08|1025.08|0
1727148300000|2024-09-24 03:25:00|1027.31|1025.31|1027.08|1025.08|1027.54|1025.54|1026.73|1024.73|0
1727148600000|2024-09-24 03:30:00|1027.31|1025.31|1026.61|1024.61|1027.42|1025.42|1026.61|1024.61|0
1727148900000|2024-09-24 03:35:00|1026.38|1024.38|1027.31|1025.31|1027.31|1025.31|1025.69|1023.69|0
1727149200000|2024-09-24 03:40:00|1027.54|1025.54|1027.77|1025.77|1027.77|1025.77|1027.31|1025.31|0
1727149500000|2024-09-24 03:45:00|1028|1026|1028.7|1026.7|1028.93|1026.93|1028|1026|0
1727149800000|2024-09-24 03:50:00|1028.93|1026.93|1028.23|1026.23|1029.16|1027.16|1028.23|1026.23|0
1727150100000|2024-09-24 03:55:00|1028|1026|1028.23|1026.23|1028.23|1026.23|1027.77|1025.77|0
1727150400000|2024-09-24 04:00:00|1028.46|1026.46|1028.23|1026.23|1029.16|1027.16|1028.23|1026.23|0
1727150700000|2024-09-24 04:05:00|1028.11|1026.11|1028.23|1026.23|1028.69|1026.69|1027.76|1025.76|0
1727151000000|2024-09-24 04:10:00|1028|1026|1028.46|1026.46|1028.92|1026.92|1027.76|1025.76|0
1727151300000|2024-09-24 04:15:00|1028.69|1026.69|1028.46|1026.46|1028.92|1026.92|1028.23|1026.23|0
1727151600000|2024-09-24 04:20:00|1028.34|1026.34|1029.49|1027.49|1029.49|1027.49|1028.22|1026.22|0
1727151900000|2024-09-24 04:25:00|1029.38|1027.38|1031.7|1029.7|1031.7|1029.7|1029.38|1027.38|0
1727152200000|2024-09-24 04:30:00|1032.4|1030.4|1032.4|1030.4|1033.09|1031.09|1031.93|1029.93|0
1727152500000|2024-09-24 04:35:00|1032.16|1030.16|1032.63|1030.63|1032.86|1030.86|1032.16|1030.16|0
1727152800000|2024-09-24 04:40:00|1032.86|1030.86|1032.39|1030.39|1033.09|1031.09|1032.39|1030.39|0
1727153100000|2024-09-24 04:45:00|1032.51|1030.51|1032.86|1030.86|1033.09|1031.09|1032.51|1030.51|0
1727153400000|2024-09-24 04:50:00|1032.74|1030.74|1033.09|1031.09|1033.09|1031.09|1032.74|1030.74|0
1727153700000|2024-09-24 04:55:00|1032.86|1030.86|1033.09|1031.09|1033.09|1031.09|1032.85|1030.85|0
1727154000000|2024-09-24 05:00:00|1033.78|1031.78|1035.18|1033.18|1035.41|1033.41|1033.78|1031.78|0
1727154300000|2024-09-24 05:05:00|1034.94|1032.94|1036.8|1034.8|1036.8|1034.8|1034.71|1032.71|0
1727154600000|2024-09-24 05:10:00|1036.57|1034.57|1037.37|1035.37|1038.43|1036.43|1036.1|1034.1|0
1727154900000|2024-09-24 05:15:00|1037.26|1035.26|1036.56|1034.56|1037.5|1035.5|1036.56|1034.56|0
1727155200000|2024-09-24 05:20:00|1036.33|1034.33|1036.33|1034.33|1036.56|1034.56|1036.1|1034.1|0
1727155500000|2024-09-24 05:25:00|1036.21|1034.21|1036.56|1034.56|1037.03|1035.03|1036.1|1034.1|0
1727155800000|2024-09-24 05:30:00|1037.03|1035.03|1036.56|1034.56|1037.03|1035.03|1036.1|1034.1|0
1727156100000|2024-09-24 05:35:00|1036.67|1034.67|1036.33|1034.33|1036.79|1034.79|1035.86|1033.86|0
1727156400000|2024-09-24 05:40:00|1036.56|1034.56|1036.79|1034.79|1037.02|1035.02|1035.63|1033.63|0
1727156700000|2024-09-24 05:45:00|1037.02|1035.02|1037.72|1035.72|1037.72|1035.72|1036.56|1034.56|0
1727157000000|2024-09-24 05:50:00|1037.49|1035.49|1038.65|1036.65|1038.88|1036.88|1037.25|1035.25|0
1727157300000|2024-09-24 05:55:00|1038.41|1036.41|1037.48|1035.48|1038.65|1036.65|1037.25|1035.25|0
1727157600000|2024-09-24 06:00:00|1037.25|1035.25|1037.71|1035.71|1038.18|1036.18|1037.02|1035.02|0
1727157900000|2024-09-24 06:05:00|1037.48|1035.48|1036.78|1034.78|1037.71|1035.71|1036.32|1034.32|0
1727158200000|2024-09-24 06:10:00|1036.32|1034.32|1037.71|1035.71|1037.95|1035.95|1036.32|1034.32|0
1727158500000|2024-09-24 06:15:00|1037.48|1035.48|1037.71|1035.71|1037.71|1035.71|1037.01|1035.01|0
1727158800000|2024-09-24 06:20:00|1037.48|1035.48|1037.94|1035.94|1038.17|1036.17|1037.25|1035.25|0
1727159100000|2024-09-24 06:25:00|1037.82|1035.82|1037.71|1035.71|1038.41|1036.41|1037.48|1035.48|0
1727159400000|2024-09-24 06:30:00|1037.48|1035.48|1039.57|1037.57|1039.57|1037.57|1037.48|1035.48|0
1727159700000|2024-09-24 06:35:00|1039.33|1037.33|1040.03|1038.03|1040.03|1038.03|1039.1|1037.1|0
1727160000000|2024-09-24 06:40:00|1040.26|1038.26|1040.96|1038.96|1040.96|1038.96|1039.8|1037.8|0
1727160300000|2024-09-24 06:45:00|1041.19|1039.19|1041.89|1039.89|1042.35|1040.35|1041.19|1039.19|0
1727160600000|2024-09-24 06:50:00|1042.12|1040.12|1043.51|1041.51|1043.75|1041.75|1041.89|1039.89|0
1727160900000|2024-09-24 06:55:00|1043.75|1041.75|1043.74|1041.74|1045.37|1043.37|1043.51|1041.51|0
1727161200000|2024-09-24 07:00:00|1043.98|1041.98|1043.98|1041.98|1045.14|1043.14|1043.51|1041.51|0
1727161500000|2024-09-24 07:05:00|1044.21|1042.21|1044.55|1042.55|1045.84|1043.84|1043.98|1041.98|0
1727161800000|2024-09-24 07:10:00|1044.44|1042.44|1043.97|1041.97|1045.14|1043.14|1043.51|1041.51|0
1727162100000|2024-09-24 07:15:00|1043.51|1041.51|1044.32|1042.32|1044.9|1042.9|1043.51|1041.51|0
1727162400000|2024-09-24 07:20:00|1044.44|1042.44|1042.34|1040.34|1044.9|1042.9|1042.34|1040.34|0
1727162700000|2024-09-24 07:25:00|1042.22|1040.22|1039.66|1037.66|1042.81|1040.81|1038.85|1036.85|0
1727163000000|2024-09-24 07:30:00|1039.78|1037.78|1038.16|1036.16|1039.78|1037.78|1037.69|1035.69|0
1727163300000|2024-09-24 07:35:00|1038.39|1036.39|1039.78|1037.78|1040.48|1038.48|1038.39|1036.39|0
1727163600000|2024-09-24 07:40:00|1039.55|1037.55|1041.18|1039.18|1041.41|1039.41|1039.08|1037.08|0
1727163900000|2024-09-24 07:45:00|1041.41|1039.41|1043.27|1041.27|1044.43|1042.43|1041.41|1039.41|0
1727164200000|2024-09-24 07:50:00|1043.38|1041.38|1045.82|1043.82|1046.06|1044.06|1043.27|1041.27|0
1727164500000|2024-09-24 07:55:00|1045.94|1043.94|1047.22|1045.22|1047.69|1045.69|1045.59|1043.59|0
1727164800000|2024-09-24 08:00:00|1046.75|1044.75|1047.45|1045.45|1047.56|1045.56|1044.66|1042.66|0
1727165100000|2024-09-24 08:05:00|1047.68|1045.68|1047.92|1045.92|1048.38|1046.38|1046.29|1044.29|0
1727165400000|2024-09-24 08:10:00|1048.15|1046.15|1048.38|1046.38|1049.08|1047.08|1047.92|1045.92|0
1727165700000|2024-09-24 08:15:00|1048.61|1046.61|1050.01|1048.01|1050.71|1048.71|1048.38|1046.38|0
1727166000000|2024-09-24 08:20:00|1050.24|1048.24|1051.17|1049.17|1051.75|1049.75|1050.24|1048.24|0
1727166300000|2024-09-24 08:25:00|1050.94|1048.94|1051.21|1049.21|1052.45|1050.45|1050.24|1048.24|0
1727166600000|2024-09-24 08:30:00|1051.44|1049.44|1049.57|1047.57|1051.44|1049.44|1048.99|1046.99|0
1727166900000|2024-09-24 08:35:00|1049.45|1047.45|1048.65|1046.65|1052.45|1050.45|1048.65|1046.65|0
1727167200000|2024-09-24 08:40:00|1048.42|1046.42|1047.72|1045.72|1049.12|1047.12|1047.72|1045.72|0
1727167500000|2024-09-24 08:45:00|1047.49|1045.49|1049.7|1047.7|1049.82|1047.82|1047.25|1045.25|0
1727167800000|2024-09-24 08:50:00|1049.82|1047.82|1049.58|1047.58|1050.75|1048.75|1048.88|1046.88|0
1727168100000|2024-09-24 08:55:00|1049.82|1047.82|1050.05|1048.05|1050.28|1048.28|1049.12|1047.12|0
1727168400000|2024-09-24 09:00:00|1049.81|1047.81|1049.35|1047.35|1050.05|1048.05|1049.11|1047.11|0
1727168700000|2024-09-24 09:05:00|1049.58|1047.58|1049.58|1047.58|1049.58|1047.58|1048.41|1046.41|0
1727169000000|2024-09-24 09:10:00|1049.35|1047.35|1047.95|1045.95|1049.58|1047.58|1047.48|1045.48|0
1727169300000|2024-09-24 09:15:00|1048.06|1046.06|1046.78|1044.78|1048.18|1046.18|1046.55|1044.55|0
1727169600000|2024-09-24 09:20:00|1046.55|1044.55|1045.38|1043.38|1046.55|1044.55|1044.45|1042.45|0
1727169900000|2024-09-24 09:25:00|1045.15|1043.15|1044.91|1042.91|1045.96|1043.96|1044.45|1042.45|0
1727170200000|2024-09-24 09:30:00|1045.15|1043.15|1045.96|1043.96|1046.42|1044.42|1044.68|1042.68|0
1727170500000|2024-09-24 09:35:00|1046.31|1044.31|1045.14|1043.14|1046.31|1044.31|1044.45|1042.45|0
1727170800000|2024-09-24 09:40:00|1045.26|1043.26|1045.61|1043.61|1045.61|1043.61|1043.75|1041.75|0
1727171100000|2024-09-24 09:45:00|1045.84|1043.84|1045.14|1043.14|1045.84|1043.84|1043.75|1041.75|0
1727171400000|2024-09-24 09:50:00|1045.38|1043.38|1045.02|1043.02|1045.84|1043.84|1044.68|1042.68|0
1727171700000|2024-09-24 09:55:00|1045.14|1043.14|1044.67|1042.67|1045.14|1043.14|1043.28|1041.28|0
1727172000000|2024-09-24 10:00:00|1044.44|1042.44|1044.44|1042.44|1044.67|1042.67|1043.62|1041.62|0
1727172300000|2024-09-24 10:05:00|1043.97|1041.97|1045.14|1043.14|1045.14|1043.14|1043.74|1041.74|0
1727172600000|2024-09-24 10:10:00|1045.48|1043.48|1045.6|1043.6|1045.84|1043.84|1045.37|1043.37|0
1727172900000|2024-09-24 10:15:00|1045.71|1043.71|1046.07|1044.07|1046.77|1044.77|1045.6|1043.6|0
1727173200000|2024-09-24 10:20:00|1046.18|1044.18|1046.76|1044.76|1046.77|1044.77|1046.07|1044.07|0
1727173500000|2024-09-24 10:25:00|1046.53|1044.53|1046.06|1044.06|1046.53|1044.53|1045.13|1043.13|0
1727173800000|2024-09-24 10:30:00|1046.3|1044.3|1047|1045|1047.23|1045.23|1046.06|1044.06|0
1727174100000|2024-09-24 10:35:00|1046.99|1044.99|1047.46|1045.46|1047.46|1045.46|1046.76|1044.76|0
1727174400000|2024-09-24 10:40:00|1047.69|1045.69|1047.23|1045.23|1047.93|1045.93|1047.23|1045.23|0
1727174700000|2024-09-24 10:45:00|1047.46|1045.46|1044.2|1042.2|1047.46|1045.46|1042.57|1040.57|0
1727175000000|2024-09-24 10:50:00|1043.5|1041.5|1043.03|1041.03|1043.73|1041.73|1042.1|1040.1|0
1727175300000|2024-09-24 10:55:00|1042.8|1040.8|1039.31|1037.31|1043.73|1041.73|1039.31|1037.31|0
1727175600000|2024-09-24 11:00:00|1040.12|1038.12|1032.56|1030.56|1040.7|1038.7|1032.44|1030.44|0
1727175900000|2024-09-24 11:05:00|1032.1|1030.1|1030.24|1028.24|1033.72|1031.72|1029.54|1027.54|0
1727176200000|2024-09-24 11:10:00|1030.47|1028.47|1031.16|1029.16|1032.33|1030.33|1029.07|1027.07|0
1727176500000|2024-09-24 11:15:00|1030.7|1028.7|1033.72|1031.72|1034.18|1032.18|1030.7|1028.7|0
1727176800000|2024-09-24 11:20:00|1034.06|1032.06|1035.81|1033.81|1036.04|1034.04|1033.49|1031.49|0
1727177100000|2024-09-24 11:25:00|1035.58|1033.58|1037.29|1035.29|1037.29|1035.29|1034.48|1032.48|0
1727177400000|2024-09-24 11:30:00|1037.06|1035.06|1040.08|1038.08|1040.78|1038.78|1037.06|1035.06|0
1727177700000|2024-09-24 11:35:00|1040.55|1038.55|1042.41|1040.41|1042.64|1040.64|1040.08|1038.08|0
1727178000000|2024-09-24 11:40:00|1042.05|1040.05|1041.48|1039.48|1043.34|1041.34|1041.36|1039.36|0
1727178300000|2024-09-24 11:45:00|1041.35|1039.35|1041.59|1039.59|1041.94|1039.94|1040.78|1038.78|0
1727178600000|2024-09-24 11:50:00|1041.71|1039.71|1039.84|1037.84|1041.71|1039.71|1039.61|1037.61|0
1727178900000|2024-09-24 11:55:00|1039.61|1037.61|1038.79|1036.79|1039.96|1037.96|1038.09|1036.09|0
1727179200000|2024-09-24 12:00:00|1038.91|1036.91|1040.07|1038.07|1041.01|1039.01|1038.68|1036.68|0
1727179500000|2024-09-24 12:05:00|1039.84|1037.84|1039.37|1037.37|1041|1039|1038.68|1036.68|0
1727179800000|2024-09-24 12:10:00|1039.61|1037.61|1039.84|1037.84|1040.07|1038.07|1037.28|1035.28|0
1727180100000|2024-09-24 12:15:00|1039.61|1037.61|1041.47|1039.47|1041.47|1039.47|1038.67|1036.67|0
1727180400000|2024-09-24 12:20:00|1041.35|1039.35|1040.82|1038.82|1042.21|1040.21|1039.89|1037.89|0
1727180700000|2024-09-24 12:25:00|1040.58|1038.58|1039.19|1037.19|1040.82|1038.82|1038.72|1036.72|0
1727181000000|2024-09-24 12:30:00|1038.95|1036.95|1037.09|1035.09|1039.88|1037.88|1036.62|1034.62|0
1727181300000|2024-09-24 12:35:00|1036.86|1034.86|1036.62|1034.62|1037.32|1035.32|1035.46|1033.46|0
1727181600000|2024-09-24 12:40:00|1036.39|1034.39|1037.79|1035.79|1038.02|1036.02|1036.39|1034.39|0
1727181900000|2024-09-24 12:45:00|1037.55|1035.55|1039.65|1037.65|1039.88|1037.88|1037.43|1035.43|0
1727182200000|2024-09-24 12:50:00|1039.76|1037.76|1039.41|1037.41|1040.81|1038.81|1039.18|1037.18|0
1727182500000|2024-09-24 12:55:00|1039.18|1037.18|1040.34|1038.34|1041.04|1039.04|1039.18|1037.18|0
1727182800000|2024-09-24 13:00:00|1040.11|1038.11|1042.44|1040.44|1042.44|1040.44|1040.11|1038.11|0
1727183100000|2024-09-24 13:05:00|1042.2|1040.2|1043.83|1041.83|1043.83|1041.83|1041.5|1039.5|0
1727183400000|2024-09-24 13:10:00|1044.07|1042.07|1044.3|1042.3|1045|1043|1043.83|1041.83|0
1727183700000|2024-09-24 13:15:00|1044.53|1042.53|1044.3|1042.3|1045|1043|1043.6|1041.6|0
1727184000000|2024-09-24 13:20:00|1044.53|1042.53|1044.99|1042.99|1045.69|1043.69|1044.53|1042.53|0
1727184300000|2024-09-24 13:25:00|1044.76|1042.76|1042.9|1040.9|1045.46|1043.46|1042.9|1040.9|0
1727184600000|2024-09-24 13:30:00|1042.66|1040.66|1039.17|1037.17|1042.66|1040.66|1036.61|1034.61|0
1727184900000|2024-09-24 13:35:00|1038.94|1036.94|1036.38|1034.38|1039.17|1037.17|1036.14|1034.14|0
1727185200000|2024-09-24 13:40:00|1036.14|1034.14|1036.37|1034.37|1037.31|1035.31|1034.98|1032.98|0
1727185500000|2024-09-24 13:45:00|1036.14|1034.14|1035.68|1033.68|1038.93|1036.93|1034.51|1032.51|0
1727185800000|2024-09-24 13:50:00|1035.44|1033.44|1033.28|1031.28|1035.68|1033.68|1032.65|1030.65|0
1727186100000|2024-09-24 13:55:00|1033.04|1031.04|1031.29|1029.29|1034.21|1032.21|1030.25|1028.25|0
1727186400000|2024-09-24 14:00:00|1030.13|1028.13|1021.27|1019.27|1030.13|1028.13|1016.72|1014.72|0
1727186700000|2024-09-24 14:05:00|1020.57|1018.57|1025.44|1023.44|1026.61|1024.61|1018.71|1016.71|0
1727187000000|2024-09-24 14:10:00|1025.91|1023.91|1023.35|1021.35|1028.46|1026.46|1023.35|1021.35|0
1727187300000|2024-09-24 14:15:00|1023.12|1021.12|1023.58|1021.58|1025.44|1023.44|1022.19|1020.19|0
1727187600000|2024-09-24 14:20:00|1024.05|1022.05|1023.63|1021.63|1025.67|1023.67|1017.32|1015.32|0
1727187900000|2024-09-24 14:25:00|1023.75|1021.75|1021.66|1019.66|1025.61|1023.61|1020.27|1018.27|0
1727188200000|2024-09-24 14:30:00|1021.89|1019.89|1020.26|1018.26|1025.14|1023.14|1019.8|1017.8|0
1727188500000|2024-09-24 14:35:00|1020.03|1018.03|1016.32|1014.32|1021.19|1019.19|1016.09|1014.09|0
1727188800000|2024-09-24 14:40:00|1016.55|1014.55|1021.88|1019.88|1022.81|1020.81|1015.39|1013.39|0
1727189100000|2024-09-24 14:45:00|1021.65|1019.65|1026.29|1024.29|1027.45|1025.45|1021.65|1019.65|0
1727189400000|2024-09-24 14:50:00|1026.52|1024.52|1030.51|1028.51|1031.9|1029.9|1026.52|1024.52|0
1727189700000|2024-09-24 14:55:00|1030.74|1028.74|1033.53|1031.53|1034.92|1032.92|1030.51|1028.51|0
1727190000000|2024-09-24 15:00:00|1033.3|1031.3|1033.53|1031.53|1034.69|1032.69|1032.13|1030.13|0
1727190300000|2024-09-24 15:05:00|1033.29|1031.29|1033.87|1031.87|1034.34|1032.34|1032.25|1030.25|0
1727190600000|2024-09-24 15:10:00|1033.41|1031.41|1035.62|1033.62|1038.29|1036.29|1033.41|1031.41|0
1727190900000|2024-09-24 15:15:00|1034.92|1032.92|1036.55|1034.55|1037.71|1035.71|1034.45|1032.45|0
1727191200000|2024-09-24 15:20:00|1036.78|1034.78|1037.01|1035.01|1037.36|1035.36|1035.03|1033.03|0
1727191500000|2024-09-24 15:25:00|1036.78|1034.78|1036.78|1034.78|1038.64|1036.64|1035.61|1033.61|0
1727191800000|2024-09-24 15:30:00|1037.01|1035.01|1038.64|1036.64|1040.03|1038.03|1037.01|1035.01|0
1727192100000|2024-09-24 15:35:00|1038.87|1036.87|1038.17|1036.17|1039.1|1037.1|1036.08|1034.08|0
1727192400000|2024-09-24 15:40:00|1038.4|1036.4|1039.03|1037.03|1039.5|1037.5|1037.64|1035.64|0
1727192700000|2024-09-24 15:45:00|1038.8|1036.8|1039.5|1037.5|1040.2|1038.2|1038.1|1036.1|0
1727193000000|2024-09-24 15:50:00|1039.73|1037.73|1046.95|1044.95|1048.11|1046.11|1039.03|1037.03|0
1727193300000|2024-09-24 15:55:00|1047.42|1045.42|1043.69|1041.69|1047.65|1045.65|1042.52|1040.52|0
1727193600000|2024-09-24 16:00:00|1044.15|1042.15|1045.55|1043.55|1046.48|1044.48|1043.92|1041.92|0
1727193900000|2024-09-24 16:05:00|1045.78|1043.78|1043.68|1041.68|1046.25|1044.25|1043.45|1041.45|0
1727194200000|2024-09-24 16:10:00|1043.45|1041.45|1046.01|1044.01|1046.01|1044.01|1042.29|1040.29|0
1727194500000|2024-09-24 16:15:00|1045.78|1043.78|1044.85|1042.85|1046.01|1044.01|1044.38|1042.38|0
1727194800000|2024-09-24 16:20:00|1045.08|1043.08|1043.91|1041.91|1046.01|1044.01|1043.21|1041.21|0
1727195100000|2024-09-24 16:25:00|1044.38|1042.38|1042.75|1040.75|1044.61|1042.61|1040.42|1038.42|0
1727195400000|2024-09-24 16:30:00|1042.51|1040.51|1044.61|1042.61|1044.84|1042.84|1041.58|1039.58|0
1727195700000|2024-09-24 16:35:00|1044.38|1042.38|1045.98|1043.98|1046.21|1044.21|1044.38|1042.38|0
1727196000000|2024-09-24 16:40:00|1046.21|1044.21|1047.38|1045.38|1048.31|1046.31|1045.98|1043.98|0
1727196300000|2024-09-24 16:45:00|1047.49|1045.49|1046.91|1044.91|1049.24|1047.24|1045.75|1043.75|0
1727196600000|2024-09-24 16:50:00|1046.32|1044.32|1044.81|1042.81|1047.61|1045.61|1044.58|1042.58|0
1727196900000|2024-09-24 16:55:00|1045.05|1043.05|1042.25|1040.25|1045.28|1043.28|1042.25|1040.25|0
1727197200000|2024-09-24 17:00:00|1042.36|1040.36|1042.72|1040.72|1044.11|1042.11|1041.09|1039.09|0
1727197500000|2024-09-24 17:05:00|1042.48|1040.48|1043.65|1041.65|1045.51|1043.51|1042.48|1040.48|0
1727197800000|2024-09-24 17:10:00|1043.41|1041.41|1046.44|1044.44|1046.9|1044.9|1043.18|1041.18|0
1727198100000|2024-09-24 17:15:00|1046.67|1044.67|1047.11|1045.11|1047.37|1045.37|1046.21|1044.21|0
1727198400000|2024-09-24 17:20:00|1046.88|1044.88|1045.25|1043.25|1047.11|1045.11|1044.78|1042.78|0
1727198700000|2024-09-24 17:25:00|1044.78|1042.78|1043.85|1041.85|1046.18|1044.18|1043.85|1041.85|0
1727199000000|2024-09-24 17:30:00|1044.08|1042.08|1046.88|1044.88|1046.88|1044.88|1044.08|1042.08|0
1727199300000|2024-09-24 17:35:00|1047.11|1045.11|1045.48|1043.48|1047.81|1045.81|1044.08|1042.08|0
1727199600000|2024-09-24 17:40:00|1045.25|1043.25|1045.51|1043.51|1046.87|1044.87|1043.85|1041.85|0
1727199900000|2024-09-24 17:45:00|1045.39|1043.39|1042.97|1040.97|1045.51|1043.51|1042.94|1040.94|0
1727200200000|2024-09-24 17:50:00|1042.51|1040.51|1044.14|1042.14|1044.6|1042.6|1041.81|1039.81|0
1727200500000|2024-09-24 17:55:00|1043.9|1041.9|1042.04|1040.04|1043.9|1041.9|1041.81|1039.81|0
1727200800000|2024-09-24 18:00:00|1042.27|1040.27|1042.5|1040.5|1044.14|1042.14|1040.87|1038.87|0
1727201100000|2024-09-24 18:05:00|1042.27|1040.27|1042.34|1040.34|1044.13|1042.13|1042.27|1040.27|0
1727201400000|2024-09-24 18:10:00|1042.11|1040.11|1041.18|1039.18|1042.34|1040.34|1039.31|1037.31|0
1727201700000|2024-09-24 18:15:00|1040.94|1038.94|1041.87|1039.87|1042.11|1040.11|1039.08|1037.08|0
1727202000000|2024-09-24 18:20:00|1041.75|1039.75|1040.94|1038.94|1042.34|1040.34|1040.24|1038.24|0
1727202300000|2024-09-24 18:25:00|1041.17|1039.17|1039.77|1037.77|1041.41|1039.41|1038.72|1036.72|0
1727202600000|2024-09-24 18:30:00|1039.54|1037.54|1039.07|1037.07|1039.54|1037.54|1032.55|1030.55|0
1727202900000|2024-09-24 18:35:00|1039.31|1037.31|1042.34|1040.34|1042.34|1040.34|1039.07|1037.07|0
1727203200000|2024-09-24 18:40:00|1042.8|1040.8|1042.34|1040.34|1043.27|1041.27|1040.7|1038.7|0
1727203500000|2024-09-24 18:45:00|1042.1|1040.1|1040.35|1038.35|1042.34|1040.34|1040|1038|0
1727203800000|2024-09-24 18:50:00|1040.24|1038.24|1042.8|1040.8|1042.8|1040.8|1039.77|1037.77|0
1727204100000|2024-09-24 18:55:00|1042.57|1040.57|1041.87|1039.87|1043.5|1041.5|1040.23|1038.23|0
1727204400000|2024-09-24 19:00:00|1041.17|1039.17|1042.8|1040.8|1043.03|1041.03|1041.16|1039.16|0
1727204700000|2024-09-24 19:05:00|1042.56|1040.56|1043.26|1041.26|1044.2|1042.2|1042.33|1040.33|0
1727205000000|2024-09-24 19:10:00|1043.03|1041.03|1042.79|1040.79|1044.19|1042.19|1041.86|1039.86|0
1727205300000|2024-09-24 19:15:00|1042.56|1040.56|1043.03|1041.03|1044.19|1042.19|1041.63|1039.63|0
1727205600000|2024-09-24 19:20:00|1042.79|1040.79|1043.96|1041.96|1044.43|1042.43|1042.56|1040.56|0
1727205900000|2024-09-24 19:25:00|1043.72|1041.72|1043.49|1041.49|1044.42|1042.42|1043.02|1041.02|0
1727206200000|2024-09-24 19:30:00|1043.26|1041.26|1042.09|1040.09|1043.49|1041.49|1041.86|1039.86|0
1727206500000|2024-09-24 19:35:00|1042.32|1040.32|1041.86|1039.86|1042.79|1040.79|1041.16|1039.16|0
1727206800000|2024-09-24 19:40:00|1042.09|1040.09|1042.55|1040.55|1044.19|1042.19|1041.62|1039.62|0
1727207100000|2024-09-24 19:45:00|1042.79|1040.79|1043.72|1041.72|1044.89|1042.89|1042.55|1040.55|0
1727207400000|2024-09-24 19:50:00|1044.65|1042.65|1042.78|1040.78|1045.35|1043.35|1042.32|1040.32|0
1727207700000|2024-09-24 19:55:00|1042.32|1040.32|1050.72|1048.72|1050.72|1048.72|1041.39|1039.39|0
1727208000000|2024-09-24 20:00:00|1049.08|1047.08|1046.52|1044.52|1049.78|1047.78|1046.52|1044.52|0
1727208300000|2024-09-24 20:05:00|1046.28|1044.28|1046.51|1044.51|1047.45|1045.45|1046.05|1044.05|0
1727208600000|2024-09-24 20:10:00|1046.28|1044.28|1047.68|1045.68|1047.91|1045.91|1046.28|1044.28|0
1727208900000|2024-09-24 20:15:00|1047.88|1045.48|1048.81|1046.41|1049.28|1046.88|1047.88|1045.48|0
1727209200000|2024-09-24 20:20:00|1049.05|1046.65|1049.28|1046.88|1049.28|1046.88|1049.05|1046.65|0
1727209500000|2024-09-24 20:25:00|1049.51|1047.11|1049.98|1047.58|1049.98|1047.58|1049.28|1046.88|0
1727209800000|2024-09-24 20:30:00|1049.74|1047.34|1049.98|1047.58|1049.98|1047.58|1049.51|1047.11|0
1727210100000|2024-09-24 20:35:00|1050.21|1047.81|1050.44|1048.04|1050.91|1048.51|1049.98|1047.58|0
1727210400000|2024-09-24 20:40:00|1050.21|1047.81|1050.44|1048.04|1050.68|1048.28|1050.21|1047.81|0
1727210700000|2024-09-24 20:45:00|1050.21|1047.81|1050.44|1048.04|1050.44|1048.04|1049.97|1047.57|0
1727211000000|2024-09-24 20:50:00|1050.21|1047.81|1050.44|1048.04|1050.44|1048.04|1049.97|1047.57|0
1727211300000|2024-09-24 20:55:00|1050.67|1048.27|1049.95|1047.55|1050.67|1048.27|1049.85|1047.45|0
1727211600000|2024-09-24 21:00:00|1049.98|1047.58|1050.28|1047.88|1050.28|1047.88|1049.94|1047.54|0
1727211900000|2024-09-24 21:05:00|1050.25|1047.85|1050.15|1047.75|1050.25|1047.85|1049.98|1047.58|0
1727212200000|2024-09-24 21:10:00|1050.08|1047.68|1050.11|1047.71|1050.18|1047.78|1049.94|1047.54|0
1727212500000|2024-09-24 21:15:00|1050.14|1047.74|1050.18|1047.78|1050.18|1047.78|1050.08|1047.68|0
1727212800000|2024-09-24 21:20:00|1050.31|1047.91|1050.04|1047.64|1050.31|1047.91|1050.04|1047.64|0
1727213400000|2024-09-24 21:30:00|1049.97|1047.57|1049.97|1047.57|1049.97|1047.57|1049.97|1047.57|0
1727213700000|2024-09-24 21:35:00|1050.04|1047.64|1050.04|1047.64|1050.04|1047.64|1050.04|1047.64|0
1727214000000|2024-09-24 21:40:00|1050.1|1047.7|1050.21|1047.81|1050.27|1047.87|1050.1|1047.7|0
1727214300000|2024-09-24 21:45:00|1050.24|1047.84|1050.14|1047.74|1050.31|1047.91|1050.14|1047.74|0
1727214600000|2024-09-24 21:50:00|1050.1|1047.7|1050.14|1047.74|1050.27|1047.87|1050.07|1047.67|0
1727214900000|2024-09-24 21:55:00|1050.17|1047.77|1050.24|1047.84|1050.24|1047.84|1050.03|1047.63|0
1727215200000|2024-09-24 22:00:00|1050.3|1047.9|1049.37|1046.97|1051.47|1049.07|1049.26|1046.86|0
1727215500000|2024-09-24 22:05:00|1049.49|1047.09|1049.72|1047.32|1049.83|1047.43|1049.26|1046.86|0
1727215800000|2024-09-24 22:10:00|1049.95|1047.55|1050.19|1047.79|1050.65|1048.25|1049.95|1047.55|0
1727216100000|2024-09-24 22:15:00|1050.42|1048.02|1049.72|1047.32|1050.42|1048.02|1049.49|1047.09|0
1727216400000|2024-09-24 22:20:00|1049.95|1047.55|1049.48|1047.08|1050.19|1047.79|1049.48|1047.08|0
1727216700000|2024-09-24 22:25:00|1049.72|1047.32|1049.02|1046.62|1049.95|1047.55|1049.02|1046.62|0
1727217000000|2024-09-24 22:30:00|1048.89|1046.49|1048.78|1046.38|1049.13|1046.73|1048.78|1046.38|0
1727217300000|2024-09-24 22:35:00|1048.66|1046.26|1048.78|1046.38|1048.78|1046.38|1048.55|1046.15|0
1727217600000|2024-09-24 22:40:00|1049.01|1046.61|1049.71|1047.31|1049.83|1047.43|1048.55|1046.15|0
1727217900000|2024-09-24 22:45:00|1049.95|1047.55|1049.95|1047.55|1050.18|1047.78|1049.71|1047.31|0
1727218200000|2024-09-24 22:50:00|1049.94|1047.54|1049.94|1047.54|1049.94|1047.54|1049.71|1047.31|0
1727218500000|2024-09-24 22:55:00|1050.18|1047.78|1050.18|1047.78|1050.18|1047.78|1049.71|1047.31|0
1727218800000|2024-09-24 23:00:00|1049.94|1047.54|1050.18|1047.78|1050.18|1047.78|1049.94|1047.54|0
1727219100000|2024-09-24 23:05:00|1049.94|1047.54|1051.34|1048.94|1051.34|1048.94|1049.94|1047.54|0
1727219400000|2024-09-24 23:10:00|1051.11|1048.71|1050.87|1048.47|1051.34|1048.94|1050.87|1048.47|0
1727219700000|2024-09-24 23:15:00|1050.99|1048.59|1051.11|1048.71|1051.34|1048.94|1050.87|1048.47|0
1727220000000|2024-09-24 23:20:00|1050.87|1048.47|1050.64|1048.24|1050.87|1048.47|1050.4|1048|0
1727220300000|2024-09-24 23:25:00|1050.75|1048.35|1050.64|1048.24|1050.87|1048.47|1050.64|1048.24|0
1727220600000|2024-09-24 23:30:00|1050.4|1048|1050.17|1047.77|1050.64|1048.24|1049.7|1047.3|0
1727220900000|2024-09-24 23:35:00|1049.93|1047.53|1050.4|1048|1050.63|1048.23|1049.93|1047.53|0
1727221200000|2024-09-24 23:40:00|1050.63|1048.23|1049.7|1047.3|1050.63|1048.23|1049.7|1047.3|0
1727221500000|2024-09-24 23:45:00|1049.93|1047.53|1049.7|1047.3|1050.17|1047.77|1049.46|1047.06|0
1727221800000|2024-09-24 23:50:00|1049.46|1047.06|1049.23|1046.83|1049.58|1047.18|1049.23|1046.83|0
1727222100000|2024-09-24 23:55:00|1049|1046.6|1049.46|1047.06|1049.7|1047.3|1049|1046.6|0
1727222400000|2024-09-25 00:00:00|1049.7|1047.3|1048.76|1046.36|1049.93|1047.53|1048.53|1046.13|0
1727222700000|2024-09-25 00:05:00|1048.99|1046.59|1048.06|1045.66|1048.99|1046.59|1047.59|1045.19|0
1727223000000|2024-09-25 00:10:00|1047.83|1045.43|1045.26|1042.86|1047.94|1045.54|1045.26|1042.86|0
1727223300000|2024-09-25 00:15:00|1045.02|1042.62|1044.79|1042.39|1045.96|1043.56|1044.56|1042.16|0
1727223600000|2024-09-25 00:20:00|1044.56|1042.16|1044.09|1041.69|1045.02|1042.62|1043.15|1040.75|0
1727223900000|2024-09-25 00:25:00|1044.32|1041.92|1044.32|1041.92|1044.79|1042.39|1043.85|1041.45|0
1727224200000|2024-09-25 00:30:00|1044.12|1042.12|1043.88|1041.88|1044.59|1042.59|1043.42|1041.42|0
1727224500000|2024-09-25 00:35:00|1043.65|1041.65|1043.88|1041.88|1044.35|1042.35|1042.48|1040.48|0
1727224800000|2024-09-25 00:40:00|1043.65|1041.65|1043.42|1041.42|1044.12|1042.12|1042.25|1040.25|0
1727225100000|2024-09-25 00:45:00|1043.18|1041.18|1043.18|1041.18|1043.88|1041.88|1042.48|1040.48|0
1727225400000|2024-09-25 00:50:00|1042.95|1040.95|1042.71|1040.71|1042.95|1040.95|1042.48|1040.48|0
1727225700000|2024-09-25 00:55:00|1042.95|1040.95|1042.71|1040.71|1043.18|1041.18|1042.71|1040.71|0
1727226000000|2024-09-25 01:00:00|1042.95|1040.95|1043.18|1041.18|1043.18|1041.18|1042.25|1040.25|0
1727226300000|2024-09-25 01:05:00|1043.41|1041.41|1043.76|1041.76|1044.34|1042.34|1043.18|1041.18|0
1727226600000|2024-09-25 01:10:00|1043.64|1041.64|1043.88|1041.88|1044.58|1042.58|1043.41|1041.41|0
1727226900000|2024-09-25 01:15:00|1043.64|1041.64|1039.68|1037.68|1043.64|1041.64|1039.21|1037.21|0
1727227200000|2024-09-25 01:20:00|1039.44|1037.44|1041.31|1039.31|1041.54|1039.54|1039.44|1037.44|0
1727227500000|2024-09-25 01:25:00|1041.07|1039.07|1040.61|1038.61|1041.42|1039.42|1040.61|1038.61|0
1727227800000|2024-09-25 01:30:00|1040.37|1038.37|1039.44|1037.44|1040.61|1038.61|1038.97|1036.97|0
1727228100000|2024-09-25 01:35:00|1039.67|1037.67|1040.37|1038.37|1040.37|1038.37|1039.44|1037.44|0
1727228400000|2024-09-25 01:40:00|1040.25|1038.25|1041.07|1039.07|1041.77|1039.77|1040.25|1038.25|0
1727228700000|2024-09-25 01:45:00|1040.84|1038.84|1039.44|1037.44|1040.84|1038.84|1039.2|1037.2|0
1727229000000|2024-09-25 01:50:00|1039.2|1037.2|1039.2|1037.2|1040.13|1038.13|1038.74|1036.74|0
1727229300000|2024-09-25 01:55:00|1038.97|1036.97|1039.67|1037.67|1039.9|1037.9|1038.27|1036.27|0
1727229600000|2024-09-25 02:00:00|1039.54|1037.54|1041.3|1039.3|1041.53|1039.53|1039.54|1037.54|0
1727229900000|2024-09-25 02:05:00|1041.41|1039.41|1040.83|1038.83|1041.53|1039.53|1040.83|1038.83|0
1727230200000|2024-09-25 02:10:00|1040.6|1038.6|1040.13|1038.13|1040.6|1038.6|1039.66|1037.66|0
1727230500000|2024-09-25 02:15:00|1040.36|1038.36|1040.36|1038.36|1041.17|1039.17|1039.9|1037.9|0
1727230800000|2024-09-25 02:20:00|1040.13|1038.13|1039.89|1037.89|1040.83|1038.83|1039.89|1037.89|0
1727231100000|2024-09-25 02:25:00|1039.77|1037.77|1039.89|1037.89|1039.89|1037.89|1038.73|1036.73|0
1727231400000|2024-09-25 02:30:00|1039.77|1037.77|1039.19|1037.19|1039.77|1037.77|1038.96|1036.96|0
1727231700000|2024-09-25 02:35:00|1039.42|1037.42|1039.89|1037.89|1040.59|1038.59|1039.42|1037.42|0
1727232000000|2024-09-25 02:40:00|1039.66|1037.66|1040.12|1038.12|1040.59|1038.59|1039.66|1037.66|0
1727232300000|2024-09-25 02:45:00|1040|1038|1038.49|1036.49|1040.59|1038.59|1038.49|1036.49|0
1727232600000|2024-09-25 02:50:00|1038.72|1036.72|1039.42|1037.42|1039.65|1037.65|1038.49|1036.49|0
1727232900000|2024-09-25 02:55:00|1039.53|1037.53|1038.95|1036.95|1039.89|1037.89|1038.72|1036.72|0
1727233200000|2024-09-25 03:00:00|1038.72|1036.72|1038.48|1036.48|1039.18|1037.18|1037.55|1035.55|0
1727233500000|2024-09-25 03:05:00|1038.72|1036.72|1038.25|1036.25|1038.95|1036.95|1037.32|1035.32|0
1727233800000|2024-09-25 03:10:00|1038.13|1036.13|1040.35|1038.35|1040.81|1038.81|1038.13|1036.13|0
1727234100000|2024-09-25 03:15:00|1040.58|1038.58|1041.05|1039.05|1041.28|1039.28|1040.35|1038.35|0
1727234400000|2024-09-25 03:20:00|1041.28|1039.28|1041.51|1039.51|1041.75|1039.75|1040.81|1038.81|0
1727234700000|2024-09-25 03:25:00|1041.28|1039.28|1042.44|1040.44|1042.44|1040.44|1041.04|1039.04|0
1727235000000|2024-09-25 03:30:00|1042.68|1040.68|1041.74|1039.74|1043.14|1041.14|1041.51|1039.51|0
1727235300000|2024-09-25 03:35:00|1041.51|1039.51|1040.81|1038.81|1041.74|1039.74|1040.81|1038.81|0
1727235600000|2024-09-25 03:40:00|1040.57|1038.57|1040.11|1038.11|1041.04|1039.04|1040.11|1038.11|0
1727235900000|2024-09-25 03:45:00|1040.34|1038.34|1040.57|1038.57|1040.81|1038.81|1039.87|1037.87|0
1727236200000|2024-09-25 03:50:00|1040.68|1038.68|1040.34|1038.34|1040.68|1038.68|1040.34|1038.34|0
1727236500000|2024-09-25 03:55:00|1040.57|1038.57|1041.04|1039.04|1041.04|1039.04|1040.34|1038.34|0
1727236800000|2024-09-25 04:00:00|1041.5|1039.5|1041.74|1039.74|1041.74|1039.74|1041.04|1039.04|0
1727237100000|2024-09-25 04:05:00|1041.61|1039.61|1041.27|1039.27|1041.61|1039.61|1041.03|1039.03|0
1727237400000|2024-09-25 04:10:00|1041.5|1039.5|1041.27|1039.27|1041.5|1039.5|1041.03|1039.03|0
1727237700000|2024-09-25 04:15:00|1041.03|1039.03|1040.8|1038.8|1041.03|1039.03|1040.33|1038.33|0
1727238000000|2024-09-25 04:20:00|1040.57|1038.57|1041.26|1039.26|1041.26|1039.26|1040.56|1038.56|0
1727238300000|2024-09-25 04:25:00|1041.5|1039.5|1041.26|1039.26|1041.73|1039.73|1041.26|1039.26|0
1727238600000|2024-09-25 04:30:00|1041.5|1039.5|1041.03|1039.03|1041.5|1039.5|1040.8|1038.8|0
1727238900000|2024-09-25 04:35:00|1041.26|1039.26|1041.73|1039.73|1041.73|1039.73|1040.79|1038.79|0
1727239200000|2024-09-25 04:40:00|1041.49|1039.49|1041.26|1039.26|1041.73|1039.73|1040.79|1038.79|0
1727239500000|2024-09-25 04:45:00|1041.49|1039.49|1042.66|1040.66|1042.66|1040.66|1041.49|1039.49|0
1727239800000|2024-09-25 04:50:00|1042.42|1040.42|1041.72|1039.72|1042.42|1040.42|1041.72|1039.72|0
1727240100000|2024-09-25 04:55:00|1041.49|1039.49|1040.79|1038.79|1041.72|1039.72|1040.32|1038.32|0
1727240400000|2024-09-25 05:00:00|1040.56|1038.56|1041.49|1039.49|1041.72|1039.72|1040.56|1038.56|0
1727240700000|2024-09-25 05:05:00|1041.72|1039.72|1041.49|1039.49|1043.12|1041.12|1041.49|1039.49|0
1727241000000|2024-09-25 05:10:00|1041.25|1039.25|1041.49|1039.49|1042.19|1040.19|1041.25|1039.25|0
1727241300000|2024-09-25 05:15:00|1041.25|1039.25|1040.78|1038.78|1041.49|1039.49|1040.09|1038.09|0
1727241600000|2024-09-25 05:20:00|1041.02|1039.02|1040.32|1038.32|1041.25|1039.25|1039.85|1037.85|0
1727241900000|2024-09-25 05:25:00|1040.08|1038.08|1040.32|1038.32|1040.43|1038.43|1039.85|1037.85|0
1727242200000|2024-09-25 05:30:00|1040.19|1038.19|1041.17|1039.17|1041.25|1039.25|1040.19|1038.19|0
1727242500000|2024-09-25 05:35:00|1040.94|1038.94|1039.77|1037.77|1040.94|1038.94|1039.77|1037.77|0
1727242800000|2024-09-25 05:40:00|1040|1038|1036.97|1034.97|1040|1038|1036.51|1034.51|0
1727243100000|2024-09-25 05:45:00|1036.74|1034.74|1034.64|1032.64|1037.21|1035.21|1034.64|1032.64|0
1727243400000|2024-09-25 05:50:00|1034.87|1032.87|1037.9|1035.9|1038.14|1036.14|1034.64|1032.64|0
1727243700000|2024-09-25 05:55:00|1037.67|1035.67|1036.27|1034.27|1037.67|1035.67|1036.27|1034.27|0
1727244000000|2024-09-25 06:00:00|1036.04|1034.04|1036.97|1034.97|1037.43|1035.43|1035.57|1033.57|0
1727244300000|2024-09-25 06:05:00|1036.85|1034.85|1036.97|1034.97|1037.2|1035.2|1035.57|1033.57|0
1727244600000|2024-09-25 06:10:00|1037.2|1035.2|1035.1|1033.1|1037.2|1035.2|1035.1|1033.1|0
1727244900000|2024-09-25 06:15:00|1034.98|1032.98|1035.57|1033.57|1035.57|1033.57|1032.77|1030.77|0
1727245200000|2024-09-25 06:20:00|1035.33|1033.33|1035.1|1033.1|1035.45|1033.45|1033.94|1031.94|0
1727245500000|2024-09-25 06:25:00|1035.33|1033.33|1033.23|1031.23|1035.33|1033.33|1033|1031|0
1727245800000|2024-09-25 06:30:00|1032.77|1030.77|1033.7|1031.7|1033.93|1031.93|1032.07|1030.07|0
1727246100000|2024-09-25 06:35:00|1033.23|1031.23|1033.23|1031.23|1034.16|1032.16|1032.77|1030.77|0
1727246400000|2024-09-25 06:40:00|1033.11|1031.11|1034.86|1032.86|1035.09|1033.09|1032.77|1030.77|0
1727246700000|2024-09-25 06:45:00|1034.63|1032.63|1034.16|1032.16|1034.63|1032.63|1033|1031|0
1727247000000|2024-09-25 06:50:00|1033.93|1031.93|1033.69|1031.69|1034.16|1032.16|1032.76|1030.76|0
1727247300000|2024-09-25 06:55:00|1033.46|1031.46|1032.53|1030.53|1033.93|1031.93|1032.53|1030.53|0
1727247600000|2024-09-25 07:00:00|1033.23|1031.23|1033.92|1031.92|1034.86|1032.86|1032.76|1030.76|0
1727247900000|2024-09-25 07:05:00|1033.8|1031.8|1035.79|1033.79|1036.95|1034.95|1033.69|1031.69|0
1727248200000|2024-09-25 07:10:00|1036.02|1034.02|1035.32|1033.32|1036.25|1034.25|1033.34|1031.34|0
1727248500000|2024-09-25 07:15:00|1035.55|1033.55|1037.18|1035.18|1038.58|1036.58|1035.09|1033.09|0
1727248800000|2024-09-25 07:20:00|1036.95|1034.95|1039.51|1037.51|1039.51|1037.51|1036.13|1034.13|0
1727249100000|2024-09-25 07:25:00|1039.75|1037.75|1040.56|1038.56|1040.68|1038.68|1039.05|1037.05|0
1727249400000|2024-09-25 07:30:00|1040.68|1038.68|1041.07|1039.07|1041.84|1039.84|1040.21|1038.21|0
1727249700000|2024-09-25 07:35:00|1040.83|1038.83|1041.07|1039.07|1041.53|1039.53|1040.25|1038.25|0
1727250000000|2024-09-25 07:40:00|1041.18|1039.18|1040.6|1038.6|1041.3|1039.3|1040.37|1038.37|0
1727250300000|2024-09-25 07:45:00|1040.37|1038.37|1040.6|1038.6|1041.06|1039.06|1039.31|1037.31|0
1727250600000|2024-09-25 07:50:00|1040.83|1038.83|1040.36|1038.36|1040.83|1038.83|1039.2|1037.2|0
1727250900000|2024-09-25 07:55:00|1040.01|1038.01|1041.29|1039.29|1041.76|1039.76|1040.01|1038.01|0
1727251200000|2024-09-25 08:00:00|1041.06|1039.06|1041.76|1039.76|1041.87|1039.87|1040.13|1038.13|0
1727251500000|2024-09-25 08:05:00|1041.53|1039.53|1040.36|1038.36|1041.64|1039.64|1039.89|1037.89|0
1727251800000|2024-09-25 08:10:00|1041.06|1039.06|1041.99|1039.99|1042.69|1040.69|1040.59|1038.59|0
1727252100000|2024-09-25 08:15:00|1042.1|1040.1|1041.51|1039.51|1042.91|1040.91|1041.28|1039.28|0
1727252400000|2024-09-25 08:20:00|1041.28|1039.28|1040.34|1038.34|1041.28|1039.28|1039.76|1037.76|0
1727252700000|2024-09-25 08:25:00|1040.46|1038.46|1040.46|1038.46|1040.81|1038.81|1040.11|1038.11|0
1727253000000|2024-09-25 08:30:00|1040.58|1038.58|1040.11|1038.11|1040.81|1038.81|1039.64|1037.64|0
1727253300000|2024-09-25 08:35:00|1039.99|1037.99|1039.88|1037.88|1041.51|1039.51|1039.88|1037.88|0
1727253600000|2024-09-25 08:40:00|1039.99|1037.99|1039.87|1037.87|1040.34|1038.34|1038.71|1036.71|0
1727253900000|2024-09-25 08:45:00|1040.11|1038.11|1040.57|1038.57|1041.04|1039.04|1039.52|1037.52|0
1727254200000|2024-09-25 08:50:00|1040.8|1038.8|1040.8|1038.8|1041.61|1039.61|1040.11|1038.11|0
1727254500000|2024-09-25 08:55:00|1040.92|1038.92|1040.91|1038.91|1041.04|1039.04|1039.17|1037.17|0
1727254800000|2024-09-25 09:00:00|1040.8|1038.8|1040.8|1038.8|1041.5|1039.5|1039.87|1037.87|0
1727255100000|2024-09-25 09:05:00|1040.68|1038.68|1041.27|1039.27|1041.73|1039.73|1040.34|1038.34|0
1727255400000|2024-09-25 09:10:00|1041.5|1039.5|1041.61|1039.61|1041.96|1039.96|1041.27|1039.27|0
1727255700000|2024-09-25 09:15:00|1041.5|1039.5|1039.63|1037.63|1041.61|1039.61|1039.4|1037.4|0
1727256000000|2024-09-25 09:20:00|1039.51|1037.51|1038|1036|1040.1|1038.1|1038|1036|0
1727256300000|2024-09-25 09:25:00|1038.23|1036.23|1039.63|1037.63|1040.33|1038.33|1038.23|1036.23|0
1727256600000|2024-09-25 09:30:00|1039.4|1037.4|1042.89|1040.89|1042.89|1040.89|1038.93|1036.93|0
1727256900000|2024-09-25 09:35:00|1042.43|1040.43|1042.19|1040.19|1042.66|1040.66|1041.96|1039.96|0
1727257200000|2024-09-25 09:40:00|1042.3|1040.3|1042.07|1040.07|1042.89|1040.89|1041.72|1039.72|0
1727257500000|2024-09-25 09:45:00|1041.96|1039.96|1041.02|1039.02|1042.19|1040.19|1041.02|1039.02|0
1727257800000|2024-09-25 09:50:00|1041.14|1039.14|1041.02|1039.02|1041.37|1039.37|1040.32|1038.32|0
1727258100000|2024-09-25 09:55:00|1040.9|1038.9|1042.42|1040.42|1042.42|1040.42|1040.32|1038.32|0
1727258400000|2024-09-25 10:00:00|1042.53|1040.53|1045.14|1043.14|1046.49|1044.49|1042.42|1040.42|0
1727258700000|2024-09-25 10:05:00|1045.37|1043.37|1045.71|1043.71|1045.83|1043.83|1045.13|1043.13|0
1727259000000|2024-09-25 10:10:00|1045.59|1043.59|1046.64|1044.64|1046.99|1044.99|1045.59|1043.59|0
1727259300000|2024-09-25 10:15:00|1046.76|1044.76|1046.06|1044.06|1046.99|1044.99|1046.06|1044.06|0
1727259600000|2024-09-25 10:20:00|1045.83|1043.83|1046.52|1044.52|1046.99|1044.99|1045.82|1043.82|0
1727259900000|2024-09-25 10:25:00|1046.4|1044.4|1046.29|1044.29|1046.99|1044.99|1046.29|1044.29|0
1727260200000|2024-09-25 10:30:00|1046.52|1044.52|1046.99|1044.99|1047.69|1045.69|1046.4|1044.4|0
1727260500000|2024-09-25 10:35:00|1046.75|1044.75|1046.4|1044.4|1046.99|1044.99|1046.05|1044.05|0
1727260800000|2024-09-25 10:40:00|1046.29|1044.29|1045.12|1043.12|1046.63|1044.63|1045.12|1043.12|0
1727261100000|2024-09-25 10:45:00|1044.89|1042.89|1045.35|1043.35|1045.35|1043.35|1043.72|1041.72|0
1727261400000|2024-09-25 10:50:00|1045.82|1043.82|1046.52|1044.52|1046.75|1044.75|1045.35|1043.35|0
1727261700000|2024-09-25 10:55:00|1046.63|1044.63|1048.85|1046.85|1048.85|1046.85|1046.28|1044.28|0
1727262000000|2024-09-25 11:00:00|1049.08|1047.08|1048.84|1046.84|1050.24|1048.24|1047.91|1045.91|0
1727262300000|2024-09-25 11:05:00|1048.61|1046.61|1049.31|1047.31|1049.54|1047.54|1048.61|1046.61|0
1727262600000|2024-09-25 11:10:00|1049.42|1047.42|1047.91|1045.91|1049.78|1047.78|1047.91|1045.91|0
1727262900000|2024-09-25 11:15:00|1048.14|1046.14|1048.25|1046.25|1049.31|1047.31|1048.14|1046.14|0
1727263200000|2024-09-25 11:20:00|1048.37|1046.37|1047.67|1045.67|1048.37|1046.37|1047.67|1045.67|0
1727263500000|2024-09-25 11:25:00|1047.91|1045.91|1047.67|1045.67|1048.37|1046.37|1047.21|1045.21|0
1727263800000|2024-09-25 11:30:00|1047.44|1045.44|1047.44|1045.44|1047.78|1045.78|1046.97|1044.97|0
1727264100000|2024-09-25 11:35:00|1046.97|1044.97|1046.04|1044.04|1047.2|1045.2|1046.04|1044.04|0
1727264400000|2024-09-25 11:40:00|1045.81|1043.81|1046.5|1044.5|1046.74|1044.74|1045.81|1043.81|0
1727264700000|2024-09-25 11:45:00|1046.74|1044.74|1045.34|1043.34|1046.97|1044.97|1044.75|1042.75|0
1727265000000|2024-09-25 11:50:00|1045.22|1043.22|1047.67|1045.67|1047.9|1045.9|1045.22|1043.22|0
1727265300000|2024-09-25 11:55:00|1047.9|1045.9|1047.72|1045.72|1047.98|1045.98|1047.2|1045.2|0
1727265600000|2024-09-25 12:00:00|1047.83|1045.83|1047.25|1045.25|1047.95|1045.95|1047.25|1045.25|0
1727265900000|2024-09-25 12:05:00|1047.02|1045.02|1045.85|1043.85|1047.02|1045.02|1045.85|1043.85|0
1727266200000|2024-09-25 12:10:00|1045.62|1043.62|1046.09|1044.09|1046.32|1044.32|1045.15|1043.15|0
1727266500000|2024-09-25 12:15:00|1046.32|1044.32|1047.72|1045.72|1048.18|1046.18|1046.32|1044.32|0
1727266800000|2024-09-25 12:20:00|1047.48|1045.48|1047.95|1045.95|1048.42|1046.42|1047.48|1045.48|0
1727267100000|2024-09-25 12:25:00|1048.18|1046.18|1047.25|1045.25|1048.42|1046.42|1047.01|1045.01|0
1727267400000|2024-09-25 12:30:00|1047.48|1045.48|1047.95|1045.95|1048.41|1046.41|1047.48|1045.48|0
1727267700000|2024-09-25 12:35:00|1048.18|1046.18|1047.95|1045.95|1048.41|1046.41|1047.48|1045.48|0
1727268000000|2024-09-25 12:40:00|1048.18|1046.18|1047.48|1045.48|1049.11|1047.11|1047.48|1045.48|0
1727268300000|2024-09-25 12:45:00|1047.24|1045.24|1047.01|1045.01|1047.71|1045.71|1045.61|1043.61|0
1727268600000|2024-09-25 12:50:00|1046.78|1044.78|1048.29|1046.29|1048.41|1046.41|1046.54|1044.54|0
1727268900000|2024-09-25 12:55:00|1048.41|1046.41|1047.94|1045.94|1048.64|1046.64|1046.77|1044.77|0
1727269200000|2024-09-25 13:00:00|1047.24|1045.24|1046.88|1044.88|1048.41|1046.41|1046.54|1044.54|0
1727269500000|2024-09-25 13:05:00|1047.01|1045.01|1048.64|1046.64|1048.64|1046.64|1046.31|1044.31|0
1727269800000|2024-09-25 13:10:00|1048.4|1046.4|1048.17|1046.17|1048.4|1046.4|1047.47|1045.47|0
1727270100000|2024-09-25 13:15:00|1048.4|1046.4|1048.4|1046.4|1048.64|1046.64|1047.47|1045.47|0
1727270400000|2024-09-25 13:20:00|1048.64|1046.64|1048.17|1046.17|1048.64|1046.64|1047.93|1045.93|0
1727270700000|2024-09-25 13:25:00|1047.93|1045.93|1048.63|1046.63|1049.8|1047.8|1047.93|1045.93|0
1727271000000|2024-09-25 13:30:00|1050.5|1048.5|1052.95|1050.95|1055.17|1053.17|1049.8|1047.8|0
1727271300000|2024-09-25 13:35:00|1052.49|1050.49|1051.32|1049.32|1054.35|1052.35|1050.85|1048.85|0
1727271600000|2024-09-25 13:40:00|1051.55|1049.55|1050.62|1048.62|1052.49|1050.49|1046.18|1044.18|0
1727271900000|2024-09-25 13:45:00|1050.85|1048.85|1049.22|1047.22|1052.02|1050.02|1048.98|1046.98|0
1727272200000|2024-09-25 13:50:00|1049.68|1047.68|1050.38|1048.38|1050.96|1048.96|1046.65|1044.65|0
1727272500000|2024-09-25 13:55:00|1050.61|1048.61|1051.78|1049.78|1052.25|1050.25|1048.75|1046.75|0
1727272800000|2024-09-25 14:00:00|1052.71|1050.71|1052.71|1050.71|1053.88|1051.88|1051.31|1049.31|0
1727273100000|2024-09-25 14:05:00|1052.25|1050.25|1053.41|1051.41|1054.81|1052.81|1052.01|1050.01|0
1727273400000|2024-09-25 14:10:00|1054.11|1052.11|1052.94|1050.94|1054.58|1052.58|1050.84|1048.84|0
1727273700000|2024-09-25 14:15:00|1053.18|1051.18|1052.24|1050.24|1054.35|1052.35|1052.01|1050.01|0
1727274000000|2024-09-25 14:20:00|1052.01|1050.01|1050.84|1048.84|1052.01|1050.01|1048.04|1046.04|0
1727274300000|2024-09-25 14:25:00|1051.07|1049.07|1047.68|1045.68|1051.31|1049.31|1046.41|1044.41|0
1727274600000|2024-09-25 14:30:00|1048.04|1046.04|1048.97|1046.97|1048.97|1046.97|1046.17|1044.17|0
1727274900000|2024-09-25 14:35:00|1048.27|1046.27|1049.05|1047.05|1050.6|1048.6|1047.57|1045.57|0
1727275200000|2024-09-25 14:40:00|1048.81|1046.81|1047.88|1045.88|1050.21|1048.21|1046.71|1044.71|0
1727275500000|2024-09-25 14:45:00|1048.11|1046.11|1044.6|1042.6|1048.81|1046.81|1042.97|1040.97|0
1727275800000|2024-09-25 14:50:00|1044.14|1042.14|1047.87|1045.87|1049.04|1047.04|1043.2|1041.2|0
1727276100000|2024-09-25 14:55:00|1047.64|1045.64|1048.34|1046.34|1049.28|1047.28|1046.94|1044.94|0
1727276400000|2024-09-25 15:00:00|1048.57|1046.57|1048.81|1046.81|1049.98|1047.98|1047.17|1045.17|0
1727276700000|2024-09-25 15:05:00|1048.57|1046.57|1049.51|1047.51|1049.74|1047.74|1047.4|1045.4|0
1727277000000|2024-09-25 15:10:00|1049.27|1047.27|1046|1044|1049.27|1047.27|1045.07|1043.07|0
1727277300000|2024-09-25 15:15:00|1046.23|1044.23|1047.63|1045.63|1047.87|1045.87|1043.43|1041.43|0
1727277600000|2024-09-25 15:20:00|1047.4|1045.4|1045.76|1043.76|1047.63|1045.63|1045.53|1043.53|0
1727277900000|2024-09-25 15:25:00|1045.53|1043.53|1044.36|1042.36|1046.46|1044.46|1043.9|1041.9|0
1727278200000|2024-09-25 15:30:00|1043.89|1041.89|1043.49|1041.49|1044.94|1042.94|1042.55|1040.55|0
1727278500000|2024-09-25 15:35:00|1043.72|1041.72|1046.76|1044.76|1047.7|1045.7|1043.49|1041.49|0
1727278800000|2024-09-25 15:40:00|1047|1045|1043.96|1041.96|1047.93|1045.93|1043.02|1041.02|0
1727279100000|2024-09-25 15:45:00|1044.19|1042.19|1043.72|1041.72|1044.89|1042.89|1042.08|1040.08|0
1727279400000|2024-09-25 15:50:00|1043.25|1041.25|1040.91|1038.91|1043.72|1041.72|1040.21|1038.21|0
1727279700000|2024-09-25 15:55:00|1041.61|1039.61|1043.48|1041.48|1043.72|1041.72|1039.74|1037.74|0
1727280000000|2024-09-25 16:00:00|1043.25|1041.25|1042.78|1040.78|1043.25|1041.25|1041.38|1039.38|0
1727280300000|2024-09-25 16:05:00|1042.55|1040.55|1042.78|1040.78|1043.02|1041.02|1039.04|1037.04|0
1727280600000|2024-09-25 16:10:00|1043.01|1041.01|1042.31|1040.31|1043.95|1041.95|1041.84|1039.84|0
1727280900000|2024-09-25 16:15:00|1042.42|1040.42|1040.44|1038.44|1042.42|1040.42|1040.21|1038.21|0
1727281200000|2024-09-25 16:20:00|1040.67|1038.67|1041.84|1039.84|1042.54|1040.54|1040.32|1038.32|0
1727281500000|2024-09-25 16:25:00|1042.08|1040.08|1042.31|1040.31|1043.24|1041.24|1041.61|1039.61|0
1727281800000|2024-09-25 16:30:00|1042.42|1040.42|1042.07|1040.07|1042.42|1040.42|1039.27|1037.27|0
1727282100000|2024-09-25 16:35:00|1041.84|1039.84|1040.44|1038.44|1042.07|1040.07|1040.2|1038.2|0
1727282400000|2024-09-25 16:40:00|1040.67|1038.67|1038.8|1036.8|1041.6|1039.6|1038.1|1036.1|0
1727282700000|2024-09-25 16:45:00|1038.57|1036.57|1036.93|1034.93|1039.5|1037.5|1035.99|1033.99|0
1727283000000|2024-09-25 16:50:00|1036.7|1034.7|1039.97|1037.97|1041.13|1039.13|1036.69|1034.69|0
1727283300000|2024-09-25 16:55:00|1039.96|1037.96|1036.23|1034.23|1039.96|1037.96|1035.76|1033.76|0
1727283600000|2024-09-25 17:00:00|1036.46|1034.46|1034.59|1032.59|1036.46|1034.46|1028.06|1026.06|0
1727283900000|2024-09-25 17:05:00|1034.12|1032.12|1034.82|1032.82|1038.09|1036.09|1033.65|1031.65|0
1727284200000|2024-09-25 17:10:00|1034.59|1032.59|1033.89|1031.89|1035.05|1033.05|1032.49|1030.49|0
1727284500000|2024-09-25 17:15:00|1033.65|1031.65|1035.17|1033.17|1036.22|1034.22|1032.72|1030.72|0
1727284800000|2024-09-25 17:20:00|1035.05|1033.05|1034.12|1032.12|1035.52|1033.52|1033.88|1031.88|0
1727285100000|2024-09-25 17:25:00|1034|1032|1034.12|1032.12|1035.29|1033.29|1033.42|1031.42|0
1727285400000|2024-09-25 17:30:00|1033.65|1031.65|1030.61|1028.61|1035.05|1033.05|1030.38|1028.38|0
1727285700000|2024-09-25 17:35:00|1029.91|1027.91|1032.25|1030.25|1033.41|1031.41|1026.88|1024.88|0
1727286000000|2024-09-25 17:40:00|1032.01|1030.01|1030.15|1028.15|1032.01|1030.01|1028.75|1026.75|0
1727286300000|2024-09-25 17:45:00|1029.91|1027.91|1029.21|1027.21|1030.15|1028.15|1026.88|1024.88|0
1727286600000|2024-09-25 17:50:00|1028.98|1026.98|1035.75|1033.75|1035.75|1033.75|1028.74|1026.74|0
1727286900000|2024-09-25 17:55:00|1035.98|1033.98|1038.78|1036.78|1039.25|1037.25|1035.28|1033.28|0
1727287200000|2024-09-25 18:00:00|1039.02|1037.02|1036.79|1034.79|1039.72|1037.72|1035.74|1033.74|0
1727287500000|2024-09-25 18:05:00|1036.68|1034.68|1034.11|1032.11|1037.61|1035.61|1032.94|1030.94|0
1727287800000|2024-09-25 18:10:00|1033.99|1031.99|1030.84|1028.84|1034.57|1032.57|1030.14|1028.14|0
1727288100000|2024-09-25 18:15:00|1030.61|1028.61|1033.09|1031.09|1033.79|1031.79|1027.81|1025.81|0
1727288400000|2024-09-25 18:20:00|1032.86|1030.86|1033.79|1031.79|1034.26|1032.26|1032.39|1030.39|0
1727288700000|2024-09-25 18:25:00|1033.67|1031.67|1037.99|1035.99|1037.99|1035.99|1033.67|1031.67|0
1727289000000|2024-09-25 18:30:00|1038.23|1036.23|1036.82|1034.82|1038.23|1036.23|1034.96|1032.96|0
1727289300000|2024-09-25 18:35:00|1037.06|1035.06|1037.06|1035.06|1038.93|1036.93|1036.59|1034.59|0
1727289600000|2024-09-25 18:40:00|1037.29|1035.29|1037.06|1035.06|1037.87|1035.87|1036.12|1034.12|0
1727289900000|2024-09-25 18:45:00|1037.29|1035.29|1037.99|1035.99|1038.46|1036.46|1037.06|1035.06|0
1727290200000|2024-09-25 18:50:00|1038.22|1036.22|1038.22|1036.22|1038.69|1036.69|1036.35|1034.35|0
1727290500000|2024-09-25 18:55:00|1038.46|1036.46|1036.82|1034.82|1038.46|1036.46|1034.72|1032.72|0
1727290800000|2024-09-25 19:00:00|1036.35|1034.35|1038.22|1036.22|1038.92|1036.92|1035.65|1033.65|0
1727291100000|2024-09-25 19:05:00|1038.45|1036.45|1036.35|1034.35|1038.69|1036.69|1036.35|1034.35|0
1727291400000|2024-09-25 19:10:00|1036.46|1034.46|1035.41|1033.41|1037.75|1035.75|1035.18|1033.18|0
1727291700000|2024-09-25 19:15:00|1035.18|1033.18|1034.25|1032.25|1035.65|1033.65|1034.01|1032.01|0
1727292000000|2024-09-25 19:20:00|1034.36|1032.36|1034.71|1032.71|1035.41|1033.41|1033.78|1031.78|0
1727292300000|2024-09-25 19:25:00|1034.48|1032.48|1035.41|1033.41|1035.41|1033.41|1034.48|1032.48|0
1727292600000|2024-09-25 19:30:00|1034.94|1032.94|1033.78|1031.78|1034.94|1032.94|1032.25|1030.25|0
1727292900000|2024-09-25 19:35:00|1033.54|1031.54|1031.67|1029.67|1034.24|1032.24|1030.51|1028.51|0
1727293200000|2024-09-25 19:40:00|1031.44|1029.44|1032.37|1030.37|1032.37|1030.37|1030.51|1028.51|0
1727293500000|2024-09-25 19:45:00|1032.14|1030.14|1033.77|1031.77|1034.47|1032.47|1031.91|1029.91|0
1727293800000|2024-09-25 19:50:00|1034.13|1032.13|1035.64|1033.64|1036.34|1034.34|1033.08|1031.08|0
1727294100000|2024-09-25 19:55:00|1034.94|1032.94|1038.67|1036.67|1038.67|1036.67|1034.01|1032.01|0
1727294400000|2024-09-25 20:00:00|1037.74|1035.74|1040.53|1038.53|1040.77|1038.77|1036.1|1034.1|0
1727294700000|2024-09-25 20:05:00|1040.3|1038.3|1039.94|1037.94|1041.11|1039.11|1039.83|1037.83|0
1727295000000|2024-09-25 20:10:00|1039.83|1037.83|1041.7|1039.7|1041.93|1039.93|1039.6|1037.6|0
1727295300000|2024-09-25 20:15:00|1041.66|1039.26|1040.5|1038.1|1041.66|1039.26|1040.5|1038.1|0
1727295600000|2024-09-25 20:20:00|1040.26|1037.86|1039.33|1036.93|1040.26|1037.86|1038.63|1036.23|0
1727295900000|2024-09-25 20:25:00|1039.56|1037.16|1040.26|1037.86|1040.26|1037.86|1039.56|1037.16|0
1727296200000|2024-09-25 20:30:00|1040.37|1037.97|1040.26|1037.86|1040.73|1038.33|1040.26|1037.86|0
1727296500000|2024-09-25 20:35:00|1040.49|1038.09|1040.49|1038.09|1040.49|1038.09|1040.26|1037.86|0
1727296800000|2024-09-25 20:40:00|1040.73|1038.33|1040.49|1038.09|1040.96|1038.56|1040.37|1037.97|0
1727297100000|2024-09-25 20:45:00|1040.26|1037.86|1041.19|1038.79|1041.66|1039.26|1040.26|1037.86|0
1727297400000|2024-09-25 20:50:00|1041.42|1039.02|1041.42|1039.02|1041.66|1039.26|1041.19|1038.79|0
1727297700000|2024-09-25 20:55:00|1041.19|1038.79|1041.07|1038.67|1041.42|1039.02|1040.72|1038.32|0
1727298000000|2024-09-25 21:00:00|1040.96|1038.56|1040.17|1037.77|1041.48|1039.08|1039.99|1037.59|0
1727298300000|2024-09-25 21:05:00|1040.13|1037.73|1041.13|1038.73|1041.13|1038.73|1040.13|1037.73|0
1727298600000|2024-09-25 21:10:00|1040.99|1038.59|1040.78|1038.38|1040.99|1038.59|1040.44|1038.04|0
1727298900000|2024-09-25 21:15:00|1041.54|1039.14|1040.96|1038.56|1041.54|1039.14|1040.96|1038.56|0
1727299200000|2024-09-25 21:20:00|1040.99|1038.59|1041.23|1038.83|1041.27|1038.87|1040.82|1038.42|0
1727299500000|2024-09-25 21:25:00|1041.78|1039.38|1041.09|1038.69|1042.02|1039.62|1040.33|1037.93|0
1727299800000|2024-09-25 21:30:00|1041.06|1038.66|1041.12|1038.72|1041.12|1038.72|1041.02|1038.62|0
1727300100000|2024-09-25 21:35:00|1041.09|1038.69|1040.78|1038.38|1041.22|1038.82|1040.78|1038.38|0
1727300400000|2024-09-25 21:40:00|1040.67|1038.27|1040.67|1038.27|1040.67|1038.27|1040.67|1038.27|0
1727300700000|2024-09-25 21:45:00|1041.02|1038.62|1041.16|1038.76|1041.3|1038.9|1041.02|1038.62|0
1727301000000|2024-09-25 21:50:00|1041.19|1038.79|1041.22|1038.82|1041.4|1039|1041.12|1038.72|0
1727301300000|2024-09-25 21:55:00|1041.4|1039|1041.7|1039.3|1041.71|1039.31|1041.4|1039|0
1727301600000|2024-09-25 22:00:00|1040.82|1038.42|1039.18|1036.78|1041.28|1038.88|1038.84|1036.44|0
1727301900000|2024-09-25 22:05:00|1039.3|1036.9|1039.3|1036.9|1040.35|1037.95|1039.3|1036.9|0
1727302200000|2024-09-25 22:10:00|1039.42|1037.02|1039.54|1037.14|1039.77|1037.37|1039.18|1036.78|0
1727302500000|2024-09-25 22:15:00|1039.41|1037.01|1039.07|1036.67|1039.41|1037.01|1039.07|1036.67|0
1727302800000|2024-09-25 22:20:00|1038.95|1036.55|1039.07|1036.67|1039.07|1036.67|1038.83|1036.43|0
1727303100000|2024-09-25 22:25:00|1039.3|1036.9|1039.77|1037.37|1039.77|1037.37|1039.3|1036.9|0
1727303400000|2024-09-25 22:30:00|1039.53|1037.13|1041.86|1039.46|1041.86|1039.46|1039.53|1037.13|0
1727303700000|2024-09-25 22:35:00|1042.1|1039.7|1041.86|1039.46|1042.1|1039.7|1041.4|1039|0
1727304000000|2024-09-25 22:40:00|1042.1|1039.7|1042.8|1040.4|1043.03|1040.63|1042.1|1039.7|0
1727304300000|2024-09-25 22:45:00|1043.03|1040.63|1041.86|1039.46|1043.03|1040.63|1041.86|1039.46|0
1727304600000|2024-09-25 22:50:00|1041.74|1039.34|1041.86|1039.46|1041.86|1039.46|1041.63|1039.23|0
1727304900000|2024-09-25 22:55:00|1041.74|1039.34|1041.63|1039.23|1042.09|1039.69|1041.63|1039.23|0
1727305200000|2024-09-25 23:00:00|1041.86|1039.46|1041.16|1038.76|1042.09|1039.69|1040.92|1038.52|0
1727305500000|2024-09-25 23:05:00|1040.92|1038.52|1040.92|1038.52|1041.16|1038.76|1040.69|1038.29|0
1727305800000|2024-09-25 23:10:00|1040.8|1038.4|1041.62|1039.22|1041.62|1039.22|1040.8|1038.4|0
1727306100000|2024-09-25 23:15:00|1041.85|1039.45|1041.15|1038.75|1041.85|1039.45|1041.15|1038.75|0
1727306400000|2024-09-25 23:20:00|1041.27|1038.87|1042.32|1039.92|1042.32|1039.92|1041.15|1038.75|0
1727306700000|2024-09-25 23:25:00|1042.55|1040.15|1042.55|1040.15|1042.79|1040.39|1042.55|1040.15|0
1727307000000|2024-09-25 23:30:00|1042.79|1040.39|1042.78|1040.38|1043.02|1040.62|1042.55|1040.15|0
1727307300000|2024-09-25 23:35:00|1042.55|1040.15|1043.25|1040.85|1043.48|1041.08|1042.32|1039.92|0
1727307600000|2024-09-25 23:40:00|1043.48|1041.08|1043.48|1041.08|1043.95|1041.55|1042.55|1040.15|0
1727307900000|2024-09-25 23:45:00|1043.72|1041.32|1046.98|1044.58|1047.45|1045.05|1043.59|1041.19|0
1727308200000|2024-09-25 23:50:00|1047.22|1044.82|1046.05|1043.65|1047.22|1044.82|1045.81|1043.41|0
1727308500000|2024-09-25 23:55:00|1045.81|1043.41|1046.51|1044.11|1046.75|1044.35|1045.81|1043.41|0
1727308800000|2024-09-26 00:00:00|1046.28|1043.88|1047.45|1045.05|1048.38|1045.98|1046.28|1043.88|0
1727309100000|2024-09-26 00:05:00|1047.68|1045.28|1049.55|1047.15|1050.02|1047.62|1047.68|1045.28|0
1727309400000|2024-09-26 00:10:00|1049.78|1047.38|1050.48|1048.08|1050.72|1048.32|1049.08|1046.68|0
1727309700000|2024-09-26 00:15:00|1050.25|1047.85|1050.48|1048.08|1050.95|1048.55|1050.02|1047.62|0
1727310000000|2024-09-26 00:20:00|1050.72|1048.32|1050.36|1047.96|1051.18|1048.78|1050.01|1047.61|0
1727310300000|2024-09-26 00:25:00|1050.48|1048.08|1051.18|1048.78|1051.18|1048.78|1050.48|1048.08|0
1727310600000|2024-09-26 00:30:00|1050.98|1048.98|1052.38|1050.38|1052.85|1050.85|1050.75|1048.75|0
1727310900000|2024-09-26 00:35:00|1052.62|1050.62|1051.91|1049.91|1052.85|1050.85|1051.91|1049.91|0
1727311200000|2024-09-26 00:40:00|1051.68|1049.68|1051.68|1049.68|1052.62|1050.62|1050.98|1048.98|0
1727311500000|2024-09-26 00:45:00|1051.21|1049.21|1051.21|1049.21|1051.68|1049.68|1051.09|1049.09|0
1727311800000|2024-09-26 00:50:00|1051.44|1049.44|1050.04|1048.04|1051.44|1049.44|1050.04|1048.04|0
1727312100000|2024-09-26 00:55:00|1049.92|1047.92|1051.09|1049.09|1051.44|1049.44|1049.92|1047.92|0
1727312400000|2024-09-26 01:00:00|1050.97|1048.97|1051.21|1049.21|1051.44|1049.44|1050.51|1048.51|0
1727312700000|2024-09-26 01:05:00|1051.44|1049.44|1050.97|1048.97|1051.44|1049.44|1050.74|1048.74|0
1727313000000|2024-09-26 01:10:00|1051.21|1049.21|1051.67|1049.67|1052.37|1050.37|1051.21|1049.21|0
1727313300000|2024-09-26 01:15:00|1051.44|1049.44|1050.74|1048.74|1051.44|1049.44|1050.5|1048.5|0
1727313600000|2024-09-26 01:20:00|1050.97|1048.97|1051.44|1049.44|1051.67|1049.67|1050.97|1048.97|0
1727313900000|2024-09-26 01:25:00|1051.2|1049.2|1050.73|1048.73|1051.44|1049.44|1050.03|1048.03|0
1727314200000|2024-09-26 01:30:00|1050.5|1048.5|1051.2|1049.2|1051.2|1049.2|1050.03|1048.03|0
1727314500000|2024-09-26 01:35:00|1050.97|1048.97|1050.5|1048.5|1051.2|1049.2|1050.26|1048.26|0
1727314800000|2024-09-26 01:40:00|1050.73|1048.73|1051.43|1049.43|1051.43|1049.43|1050.5|1048.5|0
1727315100000|2024-09-26 01:45:00|1051.67|1049.67|1052.6|1050.6|1052.83|1050.83|1051.43|1049.43|0
1727315400000|2024-09-26 01:50:00|1052.71|1050.71|1054|1052|1054|1052|1051.9|1049.9|0
1727315700000|2024-09-26 01:55:00|1053.88|1051.88|1054.47|1052.47|1055.41|1053.41|1053.77|1051.77|0
1727316000000|2024-09-26 02:00:00|1054.7|1052.7|1055.17|1053.17|1055.4|1053.4|1054.23|1052.23|0
1727316300000|2024-09-26 02:05:00|1054.93|1052.93|1055.17|1053.17|1055.17|1053.17|1054.7|1052.7|0
1727316600000|2024-09-26 02:10:00|1054.93|1052.93|1054.23|1052.23|1055.17|1053.17|1054.23|1052.23|0
1727316900000|2024-09-26 02:15:00|1054|1052|1054.46|1052.46|1054.46|1052.46|1053.53|1051.53|0
1727317200000|2024-09-26 02:20:00|1054.7|1052.7|1054.93|1052.93|1055.17|1053.17|1054.46|1052.46|0
1727317500000|2024-09-26 02:25:00|1055.16|1053.16|1055.4|1053.4|1055.87|1053.87|1055.16|1053.16|0
1727317800000|2024-09-26 02:30:00|1055.63|1053.63|1055.16|1053.16|1055.86|1053.86|1055.16|1053.16|0
1727318100000|2024-09-26 02:35:00|1055.4|1053.4|1055.4|1053.4|1055.86|1053.86|1055.16|1053.16|0
1727318400000|2024-09-26 02:40:00|1055.16|1053.16|1055.16|1053.16|1055.39|1053.39|1055.16|1053.16|0
1727318700000|2024-09-26 02:45:00|1055.39|1053.39|1055.39|1053.39|1055.86|1053.86|1055.16|1053.16|0
1727319000000|2024-09-26 02:50:00|1055.16|1053.16|1056.09|1054.09|1056.09|1054.09|1055.16|1053.16|0
1727319300000|2024-09-26 02:55:00|1055.97|1053.97|1055.86|1053.86|1055.97|1053.97|1055.62|1053.62|0
1727319600000|2024-09-26 03:00:00|1056.09|1054.09|1056.79|1054.79|1057.73|1055.73|1056.09|1054.09|0
1727319900000|2024-09-26 03:05:00|1057.03|1055.03|1056.56|1054.56|1057.03|1055.03|1056.32|1054.32|0
1727320200000|2024-09-26 03:10:00|1056.44|1054.44|1056.32|1054.32|1056.79|1054.79|1056.09|1054.09|0
1727320500000|2024-09-26 03:15:00|1056.56|1054.56|1056.56|1054.56|1056.79|1054.79|1056.32|1054.32|0
1727320800000|2024-09-26 03:20:00|1056.32|1054.32|1056.55|1054.55|1056.79|1054.79|1056.32|1054.32|0
1727321100000|2024-09-26 03:25:00|1056.43|1054.43|1056.55|1054.55|1056.79|1054.79|1056.32|1054.32|0
1727321400000|2024-09-26 03:30:00|1056.79|1054.79|1058.19|1056.19|1058.19|1056.19|1056.79|1054.79|0
1727321700000|2024-09-26 03:35:00|1057.96|1055.96|1060.3|1058.3|1060.3|1058.3|1057.96|1055.96|0
1727322000000|2024-09-26 03:40:00|1060.53|1058.53|1060.76|1058.76|1061|1059|1059.36|1057.36|0
1727322300000|2024-09-26 03:45:00|1060.53|1058.53|1061.47|1059.47|1062.64|1060.64|1060.53|1058.53|0
1727322600000|2024-09-26 03:50:00|1061.23|1059.23|1061.46|1059.46|1061.7|1059.7|1061.23|1059.23|0
1727322900000|2024-09-26 03:55:00|1061.7|1059.7|1061.7|1059.7|1061.93|1059.93|1061.23|1059.23|0
1727323200000|2024-09-26 04:00:00|1061.46|1059.46|1060.76|1058.76|1061.7|1059.7|1060.53|1058.53|0
1727323500000|2024-09-26 04:05:00|1060.53|1058.53|1061.46|1059.46|1061.7|1059.7|1060.29|1058.29|0
1727323800000|2024-09-26 04:10:00|1061.7|1059.7|1061.46|1059.46|1062.16|1060.16|1061.46|1059.46|0
1727324100000|2024-09-26 04:15:00|1061.69|1059.69|1061.69|1059.69|1061.69|1059.69|1061.46|1059.46|0
1727324400000|2024-09-26 04:20:00|1061.93|1059.93|1061.93|1059.93|1062.16|1060.16|1061.46|1059.46|0
1727324700000|2024-09-26 04:25:00|1061.69|1059.69|1061.99|1059.99|1062.22|1060.22|1061.46|1059.46|0
1727325000000|2024-09-26 04:30:00|1061.75|1059.75|1062.46|1060.46|1062.46|1060.46|1061.75|1059.75|0
1727325300000|2024-09-26 04:35:00|1062.92|1060.92|1062.69|1060.69|1063.39|1061.39|1062.69|1060.69|0
1727325600000|2024-09-26 04:40:00|1062.8|1060.8|1063.39|1061.39|1063.39|1061.39|1062.45|1060.45|0
1727325900000|2024-09-26 04:45:00|1063.16|1061.16|1063.16|1061.16|1063.39|1061.39|1062.92|1060.92|0
1727326200000|2024-09-26 04:50:00|1063.39|1061.39|1063.15|1061.15|1063.86|1061.86|1062.69|1060.69|0
1727326500000|2024-09-26 04:55:00|1062.92|1060.92|1063.62|1061.62|1063.62|1061.62|1062.69|1060.69|0
1727326800000|2024-09-26 05:00:00|1063.39|1061.39|1062.92|1060.92|1063.39|1061.39|1062.45|1060.45|0
1727327100000|2024-09-26 05:05:00|1062.68|1060.68|1062.68|1060.68|1063.39|1061.39|1061.51|1059.51|0
1727327400000|2024-09-26 05:10:00|1062.92|1060.92|1063.38|1061.38|1063.38|1061.38|1062.68|1060.68|0
1727327700000|2024-09-26 05:15:00|1063.62|1061.62|1063.85|1061.85|1063.85|1061.85|1062.92|1060.92|0
1727328000000|2024-09-26 05:20:00|1064.09|1062.09|1065.49|1063.49|1065.6|1063.6|1064.08|1062.08|0
1727328300000|2024-09-26 05:25:00|1065.26|1063.26|1065.72|1063.72|1067.13|1065.13|1065.25|1063.25|0
1727328600000|2024-09-26 05:30:00|1065.96|1063.96|1066.42|1064.42|1067.36|1065.36|1065.49|1063.49|0
1727328900000|2024-09-26 05:35:00|1066.54|1064.54|1067.59|1065.59|1067.59|1065.59|1066.42|1064.42|0
1727329200000|2024-09-26 05:40:00|1067.83|1065.83|1068.53|1066.53|1068.53|1066.53|1067.13|1065.13|0
1727329500000|2024-09-26 05:45:00|1068.3|1066.3|1069.23|1067.23|1069.7|1067.7|1068.3|1066.3|0
1727329800000|2024-09-26 05:50:00|1069|1067|1070.87|1068.87|1071.81|1069.81|1068.76|1066.76|0
1727330100000|2024-09-26 05:55:00|1070.64|1068.64|1071.11|1069.11|1071.57|1069.57|1070.4|1068.4|0
1727330400000|2024-09-26 06:00:00|1071.34|1069.34|1072.98|1070.98|1073.22|1071.22|1070.87|1068.87|0
1727330700000|2024-09-26 06:05:00|1073.22|1071.22|1074.15|1072.15|1075.33|1073.33|1072.98|1070.98|0
1727331000000|2024-09-26 06:10:00|1074.39|1072.39|1077.78|1075.78|1077.91|1075.91|1074.39|1072.39|0
1727331300000|2024-09-26 06:15:00|1077.91|1075.91|1076.03|1074.03|1078.14|1076.14|1075.32|1073.32|0
1727331600000|2024-09-26 06:20:00|1075.79|1073.79|1074.73|1072.73|1076.26|1074.26|1074.62|1072.62|0
1727331900000|2024-09-26 06:25:00|1074.85|1072.85|1073.68|1071.68|1074.85|1072.85|1073.68|1071.68|0
1727332200000|2024-09-26 06:30:00|1073.91|1071.91|1073.53|1071.53|1076.05|1074.05|1073.21|1071.21|0
1727332500000|2024-09-26 06:35:00|1073.64|1071.64|1073.76|1071.76|1074.7|1072.7|1073.53|1071.53|0
1727332800000|2024-09-26 06:40:00|1073.99|1071.99|1073.52|1071.52|1074.93|1072.93|1073.06|1071.06|0
1727333100000|2024-09-26 06:45:00|1073.29|1071.29|1076.34|1074.34|1076.34|1074.34|1073.29|1071.29|0
1727333400000|2024-09-26 06:50:00|1076.1|1074.1|1076.1|1074.1|1076.34|1074.34|1075.17|1073.17|0
1727333700000|2024-09-26 06:55:00|1075.87|1073.87|1075.87|1073.87|1077.04|1075.04|1075.63|1073.63|0
1727334000000|2024-09-26 07:00:00|1076.81|1074.81|1077.28|1075.28|1078.68|1076.68|1076.1|1074.1|0
1727334300000|2024-09-26 07:05:00|1077.51|1075.51|1076.8|1074.8|1078.21|1076.21|1076.8|1074.8|0
1727334600000|2024-09-26 07:10:00|1076.68|1074.68|1076.8|1074.8|1077.27|1075.27|1075.63|1073.63|0
1727334900000|2024-09-26 07:15:00|1077.04|1075.04|1077.38|1075.38|1078.45|1076.45|1076.45|1074.45|0
1727335200000|2024-09-26 07:20:00|1077.51|1075.51|1077.04|1075.04|1077.74|1075.74|1076.8|1074.8|0
1727335500000|2024-09-26 07:25:00|1077.27|1075.27|1076.57|1074.57|1077.98|1075.98|1076.1|1074.1|0
1727335800000|2024-09-26 07:30:00|1077.04|1075.04|1076.33|1074.33|1077.74|1075.74|1074.45|1072.45|0
1727336100000|2024-09-26 07:35:00|1075.63|1073.63|1076.85|1074.85|1078.26|1076.26|1075.39|1073.39|0
1727336400000|2024-09-26 07:40:00|1077.56|1075.56|1079.2|1077.2|1080.14|1078.14|1077.32|1075.32|0
1727336700000|2024-09-26 07:45:00|1079.43|1077.43|1079.67|1077.67|1079.9|1077.9|1078.26|1076.26|0
1727337000000|2024-09-26 07:50:00|1079.54|1077.54|1081.31|1079.31|1081.78|1079.78|1079.43|1077.43|0
1727337300000|2024-09-26 07:55:00|1081.42|1079.42|1080.84|1078.84|1081.42|1079.42|1080.6|1078.6|0
1727337600000|2024-09-26 08:00:00|1081.07|1079.07|1079.31|1077.31|1081.07|1079.07|1078.72|1076.72|0
1727337900000|2024-09-26 08:05:00|1078.96|1076.96|1078.25|1076.25|1080.13|1078.13|1078.13|1076.13|0
1727338200000|2024-09-26 08:10:00|1078.49|1076.49|1081.3|1079.3|1082.01|1080.01|1077.9|1075.9|0
1727338500000|2024-09-26 08:15:00|1081.54|1079.54|1080.6|1078.6|1082.01|1080.01|1079.54|1077.54|0
1727338800000|2024-09-26 08:20:00|1081.07|1079.07|1081.07|1079.07|1081.07|1079.07|1080.6|1078.6|0
1727339100000|2024-09-26 08:25:00|1081.3|1079.3|1080.6|1078.6|1081.54|1079.54|1079.66|1077.66|0
1727339400000|2024-09-26 08:30:00|1080.71|1078.71|1081.3|1079.3|1081.77|1079.77|1080.6|1078.6|0
1727339700000|2024-09-26 08:35:00|1081.53|1079.53|1080.13|1078.13|1082.94|1080.94|1079.42|1077.42|0
1727340000000|2024-09-26 08:40:00|1080.36|1078.36|1078.99|1076.99|1080.36|1078.36|1077.69|1075.69|0
1727340300000|2024-09-26 08:45:00|1079.22|1077.22|1078.75|1076.75|1080.63|1078.63|1078.75|1076.75|0
1727340600000|2024-09-26 08:50:00|1078.98|1076.98|1079.22|1077.22|1079.92|1077.92|1078.51|1076.51|0
1727340900000|2024-09-26 08:55:00|1079.45|1077.45|1080.16|1078.16|1080.39|1078.39|1079.45|1077.45|0
1727341200000|2024-09-26 09:00:00|1079.92|1077.92|1078.98|1076.98|1080.16|1078.16|1078.28|1076.28|0
1727341500000|2024-09-26 09:05:00|1078.86|1076.86|1078.04|1076.04|1079.22|1077.22|1078.04|1076.04|0
1727341800000|2024-09-26 09:10:00|1077.81|1075.81|1078.86|1076.86|1078.86|1076.86|1076.87|1074.87|0
1727342100000|2024-09-26 09:15:00|1078.74|1076.74|1078.51|1076.51|1078.74|1076.74|1077.57|1075.57|0
1727342400000|2024-09-26 09:20:00|1078.27|1076.27|1078.04|1076.04|1078.98|1076.98|1078.04|1076.04|0
1727342700000|2024-09-26 09:25:00|1078.27|1076.27|1079.21|1077.21|1080.38|1078.38|1077.92|1075.92|0
1727343000000|2024-09-26 09:30:00|1078.98|1076.98|1079.68|1077.68|1079.91|1077.91|1078.27|1076.27|0
1727343300000|2024-09-26 09:35:00|1079.44|1077.44|1081.56|1079.56|1081.56|1079.56|1079.21|1077.21|0
1727343600000|2024-09-26 09:40:00|1081.09|1079.09|1079.91|1077.91|1081.56|1079.56|1079.91|1077.91|0
1727343900000|2024-09-26 09:45:00|1080.15|1078.15|1079.44|1077.44|1080.38|1078.38|1079.21|1077.21|0
1727344200000|2024-09-26 09:50:00|1079.55|1077.55|1078.97|1076.97|1079.68|1077.68|1078.85|1076.85|0
1727344500000|2024-09-26 09:55:00|1078.74|1076.74|1079.44|1077.44|1079.44|1077.44|1078.5|1076.5|0
1727344800000|2024-09-26 10:00:00|1079.2|1077.2|1078.73|1076.73|1079.44|1077.44|1078.73|1076.73|0
1727345100000|2024-09-26 10:05:00|1078.97|1076.97|1078.73|1076.73|1078.97|1076.97|1078.03|1076.03|0
1727345400000|2024-09-26 10:10:00|1078.26|1076.26|1078.73|1076.73|1078.73|1076.73|1078.03|1076.03|0
1727345700000|2024-09-26 10:15:00|1078.5|1076.5|1079.67|1077.67|1079.9|1077.9|1078.5|1076.5|0
1727346000000|2024-09-26 10:20:00|1079.78|1077.78|1079.9|1077.9|1079.9|1077.9|1079.08|1077.08|0
1727346300000|2024-09-26 10:25:00|1079.67|1077.67|1080.14|1078.14|1080.37|1078.37|1078.96|1076.96|0
1727346600000|2024-09-26 10:30:00|1080.37|1078.37|1079.67|1077.67|1080.84|1078.84|1079.67|1077.67|0
1727346900000|2024-09-26 10:35:00|1079.54|1077.54|1079.43|1077.43|1079.9|1077.9|1079.2|1077.2|0
1727347200000|2024-09-26 10:40:00|1079.66|1077.66|1081.78|1079.78|1082.01|1080.01|1079.43|1077.43|0
1727347500000|2024-09-26 10:45:00|1081.54|1079.54|1082.71|1080.71|1082.71|1080.71|1081.07|1079.07|0
1727347800000|2024-09-26 10:50:00|1082.95|1080.95|1082.48|1080.48|1083.18|1081.18|1082.01|1080.01|0
1727348100000|2024-09-26 10:55:00|1082.24|1080.24|1083.18|1081.18|1083.18|1081.18|1080.83|1078.83|0
1727348400000|2024-09-26 11:00:00|1082.12|1080.12|1080.24|1078.24|1082.48|1080.48|1079.66|1077.66|0
1727348700000|2024-09-26 11:05:00|1080.13|1078.13|1080.6|1078.6|1081.54|1079.54|1080.13|1078.13|0
1727349000000|2024-09-26 11:10:00|1080.71|1078.71|1078.95|1076.95|1080.71|1078.71|1078.95|1076.95|0
1727349300000|2024-09-26 11:15:00|1079.19|1077.19|1079.57|1077.57|1079.89|1077.89|1078.95|1076.95|0
1727349600000|2024-09-26 11:20:00|1079.8|1077.8|1079.8|1077.8|1079.8|1077.8|1078.16|1076.16|0
1727349900000|2024-09-26 11:25:00|1080.03|1078.03|1081.44|1079.44|1081.68|1079.68|1079.8|1077.8|0
1727350200000|2024-09-26 11:30:00|1081.21|1079.21|1080.74|1078.74|1082.85|1080.85|1080.74|1078.74|0
1727350500000|2024-09-26 11:35:00|1080.85|1078.85|1081.32|1079.32|1081.55|1079.55|1079.91|1077.91|0
1727350800000|2024-09-26 11:40:00|1081.44|1079.44|1080.03|1078.03|1082.14|1080.14|1080.03|1078.03|0
1727351100000|2024-09-26 11:45:00|1079.8|1077.8|1079.79|1077.79|1080.5|1078.5|1079.09|1077.09|0
1727351400000|2024-09-26 11:50:00|1079.56|1077.56|1078.85|1076.85|1080.03|1078.03|1078.62|1076.62|0
1727351700000|2024-09-26 11:55:00|1079.09|1077.09|1078.85|1076.85|1080.03|1078.03|1078.38|1076.38|0
1727352000000|2024-09-26 12:00:00|1079.32|1077.32|1076.98|1074.98|1079.32|1077.32|1076.98|1074.98|0
1727352300000|2024-09-26 12:05:00|1076.74|1074.74|1075.8|1073.8|1077.21|1075.21|1075.1|1073.1|0
1727352600000|2024-09-26 12:10:00|1075.33|1073.33|1077.91|1075.91|1077.91|1075.91|1075.33|1073.33|0
1727352900000|2024-09-26 12:15:00|1077.68|1075.68|1079.08|1077.08|1079.55|1077.55|1077.68|1075.68|0
1727353200000|2024-09-26 12:20:00|1078.85|1076.85|1081.19|1079.19|1081.19|1079.19|1078.38|1076.38|0
1727353500000|2024-09-26 12:25:00|1080.96|1078.96|1081.07|1079.07|1082.48|1080.48|1080.37|1078.37|0
1727353800000|2024-09-26 12:30:00|1081.19|1079.19|1081.19|1079.19|1082.95|1080.95|1078.14|1076.14|0
1727354100000|2024-09-26 12:35:00|1081.43|1079.43|1079.78|1077.78|1082.84|1080.84|1079.55|1077.55|0
1727354400000|2024-09-26 12:40:00|1080.02|1078.02|1082.13|1080.13|1082.36|1080.36|1078.61|1076.61|0
1727354700000|2024-09-26 12:45:00|1082.24|1080.24|1080.25|1078.25|1082.36|1080.36|1080.02|1078.02|0
1727355000000|2024-09-26 12:50:00|1080.49|1078.49|1082.6|1080.6|1083.07|1081.07|1080.02|1078.02|0
1727355300000|2024-09-26 12:55:00|1082.36|1080.36|1081.66|1079.66|1082.36|1080.36|1080.95|1078.95|0
1727355600000|2024-09-26 13:00:00|1081.89|1079.89|1082.83|1080.83|1082.83|1080.83|1081.42|1079.42|0
1727355900000|2024-09-26 13:05:00|1082.59|1080.59|1084.71|1082.71|1084.94|1082.94|1082.59|1080.59|0
1727356200000|2024-09-26 13:10:00|1084.47|1082.47|1083.77|1081.77|1084.71|1082.71|1083.53|1081.53|0
1727356500000|2024-09-26 13:15:00|1084|1082|1084.47|1082.47|1084.47|1082.47|1083.06|1081.06|0
1727356800000|2024-09-26 13:20:00|1084.24|1082.24|1082.12|1080.12|1084.24|1082.24|1081.89|1079.89|0
1727357100000|2024-09-26 13:25:00|1081.89|1079.89|1080.12|1078.12|1081.89|1079.89|1079.77|1077.77|0
1727357400000|2024-09-26 13:30:00|1079.77|1077.77|1071.33|1069.33|1081.65|1079.65|1071.33|1069.33|0
1727357700000|2024-09-26 13:35:00|1072.27|1070.27|1071.8|1069.8|1076.25|1074.25|1069.69|1067.69|0
1727358000000|2024-09-26 13:40:00|1071.56|1069.56|1071.79|1069.79|1071.79|1069.79|1068.98|1066.98|0
1727358300000|2024-09-26 13:45:00|1071.56|1069.56|1071.56|1069.56|1073.2|1071.2|1068.98|1066.98|0
1727358600000|2024-09-26 13:50:00|1071.79|1069.79|1070.86|1068.86|1072.26|1070.26|1069.68|1067.68|0
1727358900000|2024-09-26 13:55:00|1071.09|1069.09|1071.73|1069.73|1072.09|1070.09|1067.81|1065.81|0
1727359200000|2024-09-26 14:00:00|1071.62|1069.62|1069.74|1067.74|1076.77|1074.77|1068.57|1066.57|0
1727359500000|2024-09-26 14:05:00|1069.28|1067.28|1066|1064|1069.28|1067.28|1064.59|1062.59|0
1727359800000|2024-09-26 14:10:00|1066.23|1064.23|1067.87|1065.87|1069.51|1067.51|1065.76|1063.76|0
1727360100000|2024-09-26 14:15:00|1068.1|1066.1|1067.4|1065.4|1069.27|1067.27|1066.93|1064.93|0
1727360400000|2024-09-26 14:20:00|1067.87|1065.87|1064.12|1062.12|1067.87|1065.87|1062.48|1060.48|0
1727360700000|2024-09-26 14:25:00|1063.89|1061.89|1062.34|1060.34|1064.44|1062.44|1060.93|1058.93|0
1727361000000|2024-09-26 14:30:00|1062.81|1060.81|1063.97|1061.97|1064.21|1062.21|1060.47|1058.47|0
1727361300000|2024-09-26 14:35:00|1064.21|1062.21|1069.36|1067.36|1069.83|1067.83|1062.57|1060.57|0
1727361600000|2024-09-26 14:40:00|1069.59|1067.59|1063.38|1061.38|1069.59|1067.59|1062.8|1060.8|0
1727361900000|2024-09-26 14:45:00|1063.27|1061.27|1061.4|1059.4|1067.95|1065.95|1059.99|1057.99|0
1727362200000|2024-09-26 14:50:00|1061.87|1059.87|1056.72|1054.72|1062.57|1060.57|1055.08|1053.08|0
1727362500000|2024-09-26 14:55:00|1056.95|1054.95|1049.71|1047.71|1056.95|1054.95|1049.01|1047.01|0
1727362800000|2024-09-26 15:00:00|1048.54|1046.54|1053.65|1051.65|1053.65|1051.65|1046.57|1044.57|0
1727363100000|2024-09-26 15:05:00|1053.42|1051.42|1055.52|1053.52|1057.39|1055.39|1053.42|1051.42|0
1727363400000|2024-09-26 15:10:00|1055.75|1053.75|1050.69|1048.69|1055.99|1053.99|1048.82|1046.82|0
1727363700000|2024-09-26 15:15:00|1050.46|1048.46|1049.29|1047.29|1052.33|1050.33|1049.05|1047.05|0
1727364000000|2024-09-26 15:20:00|1047.89|1045.89|1049.13|1047.13|1050.92|1048.92|1046.72|1044.72|0
1727364300000|2024-09-26 15:25:00|1048.9|1046.9|1050.07|1048.07|1050.07|1048.07|1046.56|1044.56|0
1727364600000|2024-09-26 15:30:00|1049.37|1047.37|1047.26|1045.26|1050.3|1048.3|1046.79|1044.79|0
1727364900000|2024-09-26 15:35:00|1047.73|1045.73|1051.94|1049.94|1051.94|1049.94|1047.03|1045.03|0
1727365200000|2024-09-26 15:40:00|1052.4|1050.4|1053.81|1051.81|1053.81|1051.81|1050.77|1048.77|0
1727365500000|2024-09-26 15:45:00|1053.34|1051.34|1053.1|1051.1|1056.15|1054.15|1052.64|1050.64|0
1727365800000|2024-09-26 15:50:00|1052.64|1050.64|1057.31|1055.31|1057.31|1055.31|1052.64|1050.64|0
1727366100000|2024-09-26 15:55:00|1057.55|1055.55|1060.12|1058.12|1061.53|1059.53|1057.31|1055.31|0
1727366400000|2024-09-26 16:00:00|1059.89|1057.89|1052.16|1050.16|1059.89|1057.89|1051.7|1049.7|0
1727366700000|2024-09-26 16:05:00|1052.63|1050.63|1053.8|1051.8|1055.91|1053.91|1051.93|1049.93|0
1727367000000|2024-09-26 16:10:00|1053.57|1051.57|1051.69|1049.69|1055.2|1053.2|1050.53|1048.53|0
1727367300000|2024-09-26 16:15:00|1052.16|1050.16|1051.23|1049.23|1053.1|1051.1|1051.23|1049.23|0
1727367600000|2024-09-26 16:20:00|1050.99|1048.99|1049.59|1047.59|1051.93|1049.93|1048.42|1046.42|0
1727367900000|2024-09-26 16:25:00|1049.82|1047.82|1048.76|1046.76|1052.86|1050.86|1048.18|1046.18|0
1727368200000|2024-09-26 16:30:00|1048.65|1046.65|1047.01|1045.01|1049.35|1047.35|1046.78|1044.78|0
1727368500000|2024-09-26 16:35:00|1047.25|1045.25|1049.82|1047.82|1049.82|1047.82|1046.78|1044.78|0
1727368800000|2024-09-26 16:40:00|1049.58|1047.58|1049.35|1047.35|1049.58|1047.58|1046.08|1044.08|0
1727369100000|2024-09-26 16:45:00|1049.46|1047.46|1047.95|1045.95|1050.52|1048.52|1047.71|1045.71|0
1727369400000|2024-09-26 16:50:00|1047.24|1045.24|1047.48|1045.48|1049.35|1047.35|1046.78|1044.78|0
1727369700000|2024-09-26 16:55:00|1047.71|1045.71|1047.48|1045.48|1047.94|1045.94|1045.84|1043.84|0
1727370000000|2024-09-26 17:00:00|1047.24|1045.24|1050.05|1048.05|1050.05|1048.05|1046.07|1044.07|0
1727370300000|2024-09-26 17:05:00|1049.81|1047.81|1046.54|1044.54|1050.51|1048.51|1045.72|1043.72|0
1727370600000|2024-09-26 17:10:00|1046.3|1044.3|1045.84|1043.84|1048.64|1046.64|1045.37|1043.37|0
1727370900000|2024-09-26 17:15:00|1045.6|1043.6|1037.43|1035.43|1045.84|1043.84|1036.5|1034.5|0
1727371200000|2024-09-26 17:20:00|1038.6|1036.6|1040.46|1038.46|1042.8|1040.8|1037.9|1035.9|0
1727371500000|2024-09-26 17:25:00|1040.7|1038.7|1047.23|1045.23|1047.23|1045.23|1040.23|1038.23|0
1727371800000|2024-09-26 17:30:00|1047.47|1045.47|1049.34|1047.34|1050.74|1048.74|1047.23|1045.23|0
1727372100000|2024-09-26 17:35:00|1049.1|1047.1|1049.8|1047.8|1050.27|1048.27|1048.4|1046.4|0
1727372400000|2024-09-26 17:40:00|1050.04|1048.04|1052.14|1050.14|1052.38|1050.38|1050.04|1048.04|0
1727372700000|2024-09-26 17:45:00|1052.38|1050.38|1052.84|1050.84|1053.08|1051.08|1051.44|1049.44|0
1727373000000|2024-09-26 17:50:00|1053.08|1051.08|1052.61|1050.61|1053.08|1051.08|1050.97|1048.97|0
1727373300000|2024-09-26 17:55:00|1052.84|1050.84|1051.67|1049.67|1053.54|1051.54|1051.44|1049.44|0
1727373600000|2024-09-26 18:00:00|1051.9|1049.9|1053.31|1051.31|1053.78|1051.78|1051.9|1049.9|0
1727373900000|2024-09-26 18:05:00|1052.84|1050.84|1054.01|1052.01|1054.48|1052.48|1052.6|1050.6|0
1727374200000|2024-09-26 18:10:00|1054.12|1052.12|1058.45|1056.45|1059.16|1057.16|1053.54|1051.54|0
1727374500000|2024-09-26 18:15:00|1059.39|1057.39|1059.15|1057.15|1062.9|1060.9|1058.69|1056.69|0
1727374800000|2024-09-26 18:20:00|1059.39|1057.39|1060.32|1058.32|1060.79|1058.79|1058.69|1056.69|0
1727375100000|2024-09-26 18:25:00|1060.09|1058.09|1060.32|1058.32|1060.56|1058.56|1058.92|1056.92|0
1727375400000|2024-09-26 18:30:00|1059.85|1057.85|1057.98|1055.98|1060.32|1058.32|1057.51|1055.51|0
1727375700000|2024-09-26 18:35:00|1058.21|1056.21|1058.92|1056.92|1059.38|1057.38|1056.34|1054.34|0
1727376000000|2024-09-26 18:40:00|1058.68|1056.68|1056.81|1054.81|1058.92|1056.92|1056.57|1054.57|0
1727376300000|2024-09-26 18:45:00|1056.57|1054.57|1056.1|1054.1|1057.04|1055.04|1055.87|1053.87|0
1727376600000|2024-09-26 18:50:00|1056.34|1054.34|1058.44|1056.44|1058.68|1056.68|1056.34|1054.34|0
1727376900000|2024-09-26 18:55:00|1058.21|1056.21|1058.44|1056.44|1059.85|1057.85|1057.98|1055.98|0
1727377200000|2024-09-26 19:00:00|1058.21|1056.21|1057.74|1055.74|1058.68|1056.68|1056.34|1054.34|0
1727377500000|2024-09-26 19:05:00|1057.97|1055.97|1057.27|1055.27|1058.68|1056.68|1056.8|1054.8|0
1727377800000|2024-09-26 19:10:00|1057.5|1055.5|1059.61|1057.61|1060.55|1058.55|1057.27|1055.27|0
1727378100000|2024-09-26 19:15:00|1059.38|1057.38|1059.14|1057.14|1059.38|1057.38|1057.74|1055.74|0
1727378400000|2024-09-26 19:20:00|1059.38|1057.38|1058.67|1056.67|1059.84|1057.84|1058.2|1056.2|0
1727378700000|2024-09-26 19:25:00|1058.91|1056.91|1057.5|1055.5|1059.14|1057.14|1055.63|1053.63|0
1727379000000|2024-09-26 19:30:00|1057.27|1055.27|1056.8|1054.8|1057.5|1055.5|1054.69|1052.69|0
1727379300000|2024-09-26 19:35:00|1056.56|1054.56|1056.56|1054.56|1057.03|1055.03|1055.39|1053.39|0
1727379600000|2024-09-26 19:40:00|1056.79|1054.79|1056.56|1054.56|1057.5|1055.5|1056.09|1054.09|0
1727379900000|2024-09-26 19:45:00|1056.79|1054.79|1058.9|1056.9|1058.9|1056.9|1056.33|1054.33|0
1727380200000|2024-09-26 19:50:00|1059.13|1057.13|1058.2|1056.2|1059.13|1057.13|1055.62|1053.62|0
1727380500000|2024-09-26 19:55:00|1056.67|1054.67|1059.6|1057.6|1063.58|1061.58|1056.67|1054.67|0
1727380800000|2024-09-26 20:00:00|1058.9|1056.9|1059.6|1057.6|1061.24|1059.24|1058.2|1056.2|0
1727381100000|2024-09-26 20:05:00|1059.83|1057.83|1061.94|1059.94|1062.18|1060.18|1059.36|1057.36|0
1727381400000|2024-09-26 20:10:00|1061.47|1059.47|1059.83|1057.83|1061.47|1059.47|1059.83|1057.83|0
1727381700000|2024-09-26 20:15:00|1060.03|1057.63|1060.5|1058.1|1061.2|1058.8|1060.03|1057.63|0
1727382000000|2024-09-26 20:20:00|1060.73|1058.33|1060.5|1058.1|1060.73|1058.33|1060.26|1057.86|0
1727382300000|2024-09-26 20:25:00|1060.73|1058.33|1060.26|1057.86|1060.73|1058.33|1060.26|1057.86|0
1727382600000|2024-09-26 20:30:00|1060.5|1058.1|1061.2|1058.8|1061.2|1058.8|1060.26|1057.86|0
1727382900000|2024-09-26 20:35:00|1061.43|1059.03|1061.2|1058.8|1061.43|1059.03|1060.73|1058.33|0
1727383200000|2024-09-26 20:40:00|1060.96|1058.56|1060.49|1058.09|1060.96|1058.56|1060.03|1057.63|0
1727383500000|2024-09-26 20:45:00|1060.26|1057.86|1060.26|1057.86|1060.49|1058.09|1060.02|1057.62|0
1727383800000|2024-09-26 20:50:00|1060.02|1057.62|1060.02|1057.62|1060.26|1057.86|1059.79|1057.39|0
1727384100000|2024-09-26 20:55:00|1060.26|1057.86|1060.37|1057.97|1060.72|1058.32|1059.9|1057.5|0
1727384400000|2024-09-26 21:00:00|1060.13|1057.73|1059.99|1057.59|1060.13|1057.73|1059.99|1057.59|0
1727384700000|2024-09-26 21:05:00|1059.85|1057.45|1059.85|1057.45|1059.85|1057.45|1059.85|1057.45|0
1727385000000|2024-09-26 21:10:00|1059.89|1057.49|1059.85|1057.45|1059.89|1057.49|1059.85|1057.45|0
1727385300000|2024-09-26 21:15:00|1059.99|1057.59|1060.19|1057.79|1060.19|1057.79|1059.99|1057.59|0
1727385600000|2024-09-26 21:20:00|1060.03|1057.63|1060.27|1057.87|1060.5|1058.1|1060.03|1057.63|0
1727385900000|2024-09-26 21:25:00|1060.37|1057.97|1060.23|1057.83|1060.61|1058.21|1060.16|1057.76|0
1727386200000|2024-09-26 21:30:00|1060.33|1057.93|1059.92|1057.52|1060.33|1057.93|1059.88|1057.48|0
1727386500000|2024-09-26 21:35:00|1059.88|1057.48|1060.02|1057.62|1060.33|1057.93|1059.88|1057.48|0
1727386800000|2024-09-26 21:40:00|1059.92|1057.52|1059.95|1057.55|1060.02|1057.62|1059.92|1057.52|0
1727387100000|2024-09-26 21:45:00|1059.92|1057.52|1060.02|1057.62|1060.02|1057.62|1059.84|1057.44|0
1727387400000|2024-09-26 21:50:00|1059.92|1057.52|1059.88|1057.48|1060.02|1057.62|1059.88|1057.48|0
1727387700000|2024-09-26 21:55:00|1060.08|1057.68|1059.94|1057.54|1060.6|1058.2|1059.94|1057.54|0
1727388000000|2024-09-26 22:00:00|1060.35|1057.95|1061.29|1058.89|1061.65|1059.25|1060.35|1057.95|0
1727388300000|2024-09-26 22:05:00|1061.41|1059.01|1063.52|1061.12|1064.69|1062.29|1061.18|1058.78|0
1727388600000|2024-09-26 22:10:00|1063.75|1061.35|1065.39|1062.99|1065.63|1063.23|1063.75|1061.35|0
1727388900000|2024-09-26 22:15:00|1065.63|1063.23|1067.5|1065.1|1067.74|1065.34|1065.39|1062.99|0
1727389200000|2024-09-26 22:20:00|1067.62|1065.22|1066.1|1063.7|1067.62|1065.22|1065.86|1063.46|0
1727389500000|2024-09-26 22:25:00|1065.97|1063.57|1065.74|1063.34|1066.56|1064.16|1065.63|1063.23|0
1727389800000|2024-09-26 22:30:00|1065.86|1063.46|1065.16|1062.76|1065.86|1063.46|1064.69|1062.29|0
1727390100000|2024-09-26 22:35:00|1065.03|1062.63|1064.92|1062.52|1066.44|1064.04|1064.92|1062.52|0
1727390400000|2024-09-26 22:40:00|1064.8|1062.4|1065.97|1063.57|1066.33|1063.93|1064.69|1062.29|0
1727390700000|2024-09-26 22:45:00|1066.09|1063.69|1065.86|1063.46|1066.79|1064.39|1065.86|1063.46|0
1727391000000|2024-09-26 22:50:00|1065.62|1063.22|1065.26|1062.86|1065.62|1063.22|1065.15|1062.75|0
1727391300000|2024-09-26 22:55:00|1065.15|1062.75|1064.68|1062.28|1065.39|1062.99|1064.21|1061.81|0
1727391600000|2024-09-26 23:00:00|1064.45|1062.05|1062.34|1059.94|1064.45|1062.05|1062.34|1059.94|0
1727391900000|2024-09-26 23:05:00|1062.8|1060.4|1064.68|1062.28|1064.91|1062.51|1062.57|1060.17|0
1727392200000|2024-09-26 23:10:00|1064.91|1062.51|1064.91|1062.51|1065.15|1062.75|1064.44|1062.04|0
1727392500000|2024-09-26 23:15:00|1064.68|1062.28|1064.68|1062.28|1064.91|1062.51|1064.21|1061.81|0
1727392800000|2024-09-26 23:20:00|1064.55|1062.15|1063.62|1061.22|1064.68|1062.28|1063.5|1061.1|0
1727393100000|2024-09-26 23:25:00|1063.5|1061.1|1063.03|1060.63|1063.5|1061.1|1062.8|1060.4|0
1727393400000|2024-09-26 23:30:00|1062.91|1060.51|1063.03|1060.63|1063.03|1060.63|1062.56|1060.16|0
1727393700000|2024-09-26 23:35:00|1062.8|1060.4|1062.56|1060.16|1062.8|1060.4|1062.09|1059.69|0
1727394000000|2024-09-26 23:40:00|1062.33|1059.93|1061.86|1059.46|1062.33|1059.93|1060.92|1058.52|0
1727394300000|2024-09-26 23:45:00|1061.62|1059.22|1059.75|1057.35|1061.62|1059.22|1059.28|1056.88|0
1727394600000|2024-09-26 23:50:00|1059.98|1057.58|1059.98|1057.58|1060.45|1058.05|1059.28|1056.88|0
1727394900000|2024-09-26 23:55:00|1060.09|1057.69|1061.39|1058.99|1061.39|1058.99|1060.09|1057.69|0
1727395200000|2024-09-27 00:00:00|1061.15|1058.75|1058.69|1056.29|1061.15|1058.75|1055.76|1053.36|0
1727395500000|2024-09-27 00:05:00|1059.28|1056.88|1058.57|1056.17|1059.28|1056.88|1057.4|1055|0
1727395800000|2024-09-27 00:10:00|1058.34|1055.94|1059.41|1057.01|1059.41|1057.01|1057.4|1055|0
1727396100000|2024-09-27 00:15:00|1060.11|1057.71|1060.98|1058.58|1061.92|1059.52|1060.11|1057.71|0
1727396400000|2024-09-27 00:20:00|1060.75|1058.35|1060.75|1058.35|1061.22|1058.82|1059.81|1057.41|0
1727396700000|2024-09-27 00:25:00|1060.51|1058.11|1061.68|1059.28|1062.15|1059.75|1060.28|1057.88|0
1727397000000|2024-09-27 00:30:00|1061.48|1059.48|1061.72|1059.72|1061.95|1059.95|1061.02|1059.02|0
1727397300000|2024-09-27 00:35:00|1061.48|1059.48|1059.37|1057.37|1061.95|1059.95|1057.74|1055.74|0
1727397600000|2024-09-27 00:40:00|1059.61|1057.61|1060.08|1058.08|1060.78|1058.78|1059.14|1057.14|0
1727397900000|2024-09-27 00:45:00|1060.31|1058.31|1060.54|1058.54|1061.01|1059.01|1060.31|1058.31|0
1727398200000|2024-09-27 00:50:00|1060.31|1058.31|1059.6|1057.6|1060.54|1058.54|1059.37|1057.37|0
1727398500000|2024-09-27 00:55:00|1059.84|1057.84|1060.78|1058.78|1060.78|1058.78|1059.25|1057.25|0
1727398800000|2024-09-27 01:00:00|1060.07|1058.07|1060.77|1058.77|1061.48|1059.48|1059.37|1057.37|0
1727399100000|2024-09-27 01:05:00|1061.01|1059.01|1060.54|1058.54|1061.01|1059.01|1060.3|1058.3|0
1727399400000|2024-09-27 01:10:00|1060.65|1058.65|1060.3|1058.3|1060.77|1058.77|1059.83|1057.83|0
1727399700000|2024-09-27 01:15:00|1060.07|1058.07|1059.83|1057.83|1060.3|1058.3|1059.37|1057.37|0
1727400000000|2024-09-27 01:20:00|1059.6|1057.6|1059.13|1057.13|1059.83|1057.83|1058.9|1056.9|0
1727400300000|2024-09-27 01:25:00|1058.9|1056.9|1059.36|1057.36|1059.6|1057.6|1057.72|1055.72|0
1727400600000|2024-09-27 01:30:00|1059.13|1057.13|1057.25|1055.25|1059.83|1057.83|1057.25|1055.25|0
1727400900000|2024-09-27 01:35:00|1057.02|1055.02|1056.08|1054.08|1057.02|1055.02|1055.85|1053.85|0
1727401200000|2024-09-27 01:40:00|1055.85|1053.85|1053.74|1051.74|1056.08|1054.08|1053.74|1051.74|0
1727401500000|2024-09-27 01:45:00|1053.85|1051.85|1055.14|1053.14|1056.08|1054.08|1053.74|1051.74|0
1727401800000|2024-09-27 01:50:00|1054.91|1052.91|1055.84|1053.84|1055.84|1053.84|1054.44|1052.44|0
1727402100000|2024-09-27 01:55:00|1055.61|1053.61|1054.2|1052.2|1056.31|1054.31|1054.2|1052.2|0
1727402400000|2024-09-27 02:00:00|1054.32|1052.32|1053.5|1051.5|1054.91|1052.91|1053.03|1051.03|0
1727402700000|2024-09-27 02:05:00|1053.27|1051.27|1054.44|1052.44|1055.14|1053.14|1053.27|1051.27|0
1727403000000|2024-09-27 02:10:00|1054.31|1052.31|1054.9|1052.9|1054.9|1052.9|1053.97|1051.97|0
1727403300000|2024-09-27 02:15:00|1055.14|1053.14|1055.6|1053.6|1056.31|1054.31|1054.44|1052.44|0
1727403600000|2024-09-27 02:20:00|1055.84|1053.84|1055.37|1053.37|1056.31|1054.31|1055.14|1053.14|0
1727403900000|2024-09-27 02:25:00|1055.6|1053.6|1053.96|1051.96|1055.6|1053.6|1053.26|1051.26|0
1727404200000|2024-09-27 02:30:00|1053.73|1051.73|1054.2|1052.2|1055.13|1053.13|1053.73|1051.73|0
1727404500000|2024-09-27 02:35:00|1054.43|1052.43|1054.9|1052.9|1055.13|1053.13|1054.2|1052.2|0
1727404800000|2024-09-27 02:40:00|1054.66|1052.66|1054.66|1052.66|1055.6|1053.6|1053.96|1051.96|0
1727405100000|2024-09-27 02:45:00|1054.43|1052.43|1055.36|1053.36|1055.36|1053.36|1054.43|1052.43|0
1727405400000|2024-09-27 02:50:00|1055.6|1053.6|1054.66|1052.66|1055.83|1053.83|1054.66|1052.66|0
1727405700000|2024-09-27 02:55:00|1054.77|1052.77|1054.89|1052.89|1054.89|1052.89|1054.43|1052.43|0
1727406000000|2024-09-27 03:00:00|1055.13|1053.13|1054.66|1052.66|1055.36|1053.36|1054.42|1052.42|0
1727406300000|2024-09-27 03:05:00|1054.77|1052.77|1054.19|1052.19|1054.89|1052.89|1053.49|1051.49|0
1727406600000|2024-09-27 03:10:00|1053.95|1051.95|1053.49|1051.49|1054.19|1052.19|1053.25|1051.25|0
1727406900000|2024-09-27 03:15:00|1053.72|1051.72|1055.67|1053.67|1055.91|1053.91|1053.49|1051.49|0
1727407200000|2024-09-27 03:20:00|1055.91|1053.91|1056.84|1054.84|1057.54|1055.54|1055.2|1053.2|0
1727407500000|2024-09-27 03:25:00|1057.07|1055.07|1057.31|1055.31|1057.54|1055.54|1056.37|1054.37|0
1727407800000|2024-09-27 03:30:00|1057.54|1055.54|1058.24|1056.24|1058.71|1056.71|1057.31|1055.31|0
1727408100000|2024-09-27 03:35:00|1058.01|1056.01|1058.47|1056.47|1058.71|1056.71|1058.01|1056.01|0
1727408400000|2024-09-27 03:40:00|1058.24|1056.24|1058.24|1056.24|1058.94|1056.94|1058.24|1056.24|0
1727408700000|2024-09-27 03:45:00|1058|1056|1057.54|1055.54|1058.47|1056.47|1057.3|1055.3|0
1727409000000|2024-09-27 03:50:00|1057.77|1055.77|1058.7|1056.7|1058.94|1056.94|1057.77|1055.77|0
1727409300000|2024-09-27 03:55:00|1058.82|1056.82|1059.17|1057.17|1059.64|1057.64|1058.7|1056.7|0
1727409600000|2024-09-27 04:00:00|1058.94|1056.94|1059.64|1057.64|1060.34|1058.34|1058.94|1056.94|0
1727409900000|2024-09-27 04:05:00|1059.87|1057.87|1061.04|1059.04|1061.51|1059.51|1059.87|1057.87|0
1727410200000|2024-09-27 04:10:00|1061.27|1059.27|1060.57|1058.57|1061.27|1059.27|1060.34|1058.34|0
1727410500000|2024-09-27 04:15:00|1060.68|1058.68|1060.8|1058.8|1061.04|1059.04|1060.57|1058.57|0
1727410800000|2024-09-27 04:20:00|1061.04|1059.04|1060.57|1058.57|1061.04|1059.04|1060.1|1058.1|0
1727411100000|2024-09-27 04:25:00|1060.33|1058.33|1060.8|1058.8|1060.8|1058.8|1059.63|1057.63|0
1727411400000|2024-09-27 04:30:00|1061.03|1059.03|1061.03|1059.03|1061.27|1059.27|1060.57|1058.57|0
1727411700000|2024-09-27 04:35:00|1061.27|1059.27|1061.26|1059.26|1061.5|1059.5|1060.8|1058.8|0
1727412000000|2024-09-27 04:40:00|1061.38|1059.38|1062.67|1060.67|1062.9|1060.9|1061.26|1059.26|0
1727412300000|2024-09-27 04:45:00|1062.9|1060.9|1062.2|1060.2|1063.84|1061.84|1061.96|1059.96|0
1727412600000|2024-09-27 04:50:00|1062.31|1060.31|1064.3|1062.3|1064.3|1062.3|1062.2|1060.2|0
1727412900000|2024-09-27 04:55:00|1063.6|1061.6|1063.83|1061.83|1064.18|1062.18|1063.6|1061.6|0
1727413200000|2024-09-27 05:00:00|1063.95|1061.95|1063.71|1061.71|1064.54|1062.54|1063.37|1061.37|0
1727413500000|2024-09-27 05:05:00|1063.83|1061.83|1064.53|1062.53|1065.11|1063.11|1063.83|1061.83|0
1727413800000|2024-09-27 05:10:00|1064.3|1062.3|1064.3|1062.3|1065.35|1063.35|1063.36|1061.36|0
1727414100000|2024-09-27 05:15:00|1064.06|1062.06|1064.3|1062.3|1064.77|1062.77|1063.36|1061.36|0
1727414400000|2024-09-27 05:20:00|1064.06|1062.06|1064.3|1062.3|1064.53|1062.53|1063.59|1061.59|0
1727414700000|2024-09-27 05:25:00|1064.53|1062.53|1060.08|1058.08|1064.53|1062.53|1059.38|1057.38|0
1727415000000|2024-09-27 05:30:00|1059.85|1057.85|1056.34|1054.34|1059.85|1057.85|1056.34|1054.34|0
1727415300000|2024-09-27 05:35:00|1056.11|1054.11|1058.44|1056.44|1059.85|1057.85|1055.87|1053.87|0
1727415600000|2024-09-27 05:40:00|1058.32|1056.32|1057.98|1055.98|1059.38|1057.38|1057.98|1055.98|0
1727415900000|2024-09-27 05:45:00|1058.44|1056.44|1058.68|1056.68|1058.68|1056.68|1057.74|1055.74|0
1727416200000|2024-09-27 05:50:00|1058.55|1056.55|1058.44|1056.44|1059.61|1057.61|1057.27|1055.27|0
1727416500000|2024-09-27 05:55:00|1058.67|1056.67|1061.48|1059.48|1062.18|1060.18|1058.44|1056.44|0
1727416800000|2024-09-27 06:00:00|1061.71|1059.71|1063.58|1061.58|1064.05|1062.05|1060.78|1058.78|0
1727417100000|2024-09-27 06:05:00|1063.82|1061.82|1062.18|1060.18|1063.82|1061.82|1061.48|1059.48|0
1727417400000|2024-09-27 06:10:00|1061.95|1059.95|1060.07|1058.07|1061.95|1059.95|1059.37|1057.37|0
1727417700000|2024-09-27 06:15:00|1060.31|1058.31|1060.65|1058.65|1061.48|1059.48|1059.14|1057.14|0
1727418000000|2024-09-27 06:20:00|1060.77|1058.77|1057.14|1055.14|1061.01|1059.01|1054.46|1052.46|0
1727418300000|2024-09-27 06:25:00|1056.56|1054.56|1054.22|1052.22|1057.03|1055.03|1053.99|1051.99|0
1727418600000|2024-09-27 06:30:00|1054.46|1052.46|1054.69|1052.69|1055.39|1053.39|1053.76|1051.76|0
1727418900000|2024-09-27 06:35:00|1054.92|1052.92|1053.87|1051.87|1054.92|1052.92|1053.75|1051.75|0
1727419200000|2024-09-27 06:40:00|1053.75|1051.75|1053.99|1051.99|1054.46|1052.46|1053.75|1051.75|0
1727419500000|2024-09-27 06:45:00|1054.92|1052.92|1053.05|1051.05|1054.92|1052.92|1053.05|1051.05|0
1727419800000|2024-09-27 06:50:00|1053.29|1051.29|1054.22|1052.22|1054.22|1052.22|1052.58|1050.58|0
1727420100000|2024-09-27 06:55:00|1053.98|1051.98|1053.52|1051.52|1053.98|1051.98|1053.05|1051.05|0
1727420400000|2024-09-27 07:00:00|1053.75|1051.75|1056.9|1054.9|1057.72|1055.72|1053.75|1051.75|0
1727420700000|2024-09-27 07:05:00|1056.79|1054.79|1055.38|1053.38|1059.36|1057.36|1054.92|1052.92|0
1727421000000|2024-09-27 07:10:00|1055.62|1053.62|1055.85|1053.85|1056.79|1054.79|1054.68|1052.68|0
1727421300000|2024-09-27 07:15:00|1055.62|1053.62|1055.61|1053.61|1056.78|1054.78|1055.15|1053.15|0
1727421600000|2024-09-27 07:20:00|1055.85|1053.85|1053.98|1051.98|1055.96|1053.96|1052.81|1050.81|0
1727421900000|2024-09-27 07:25:00|1053.74|1051.74|1053.74|1051.74|1056.55|1054.55|1053.51|1051.51|0
1727422200000|2024-09-27 07:30:00|1053.15|1051.15|1052.11|1050.11|1054.68|1052.68|1052.11|1050.11|0
1727422500000|2024-09-27 07:35:00|1052.57|1050.57|1050.47|1048.47|1054.21|1052.21|1049.3|1047.3|0
1727422800000|2024-09-27 07:40:00|1050.24|1048.24|1050.94|1048.94|1053.27|1051.27|1050|1048|0
1727423100000|2024-09-27 07:45:00|1050.7|1048.7|1050|1048|1050.94|1048.94|1049.07|1047.07|0
1727423400000|2024-09-27 07:50:00|1049.77|1047.77|1050|1048|1051.17|1049.17|1049.53|1047.53|0
1727423700000|2024-09-27 07:55:00|1050.23|1048.23|1048.83|1046.83|1050.93|1048.93|1048.6|1046.6|0
1727424000000|2024-09-27 08:00:00|1048.6|1046.6|1050.46|1048.46|1052.1|1050.1|1048.6|1046.6|0
1727424300000|2024-09-27 08:05:00|1050.23|1048.23|1051.16|1049.16|1052.1|1050.1|1049.76|1047.76|0
1727424600000|2024-09-27 08:10:00|1051.04|1049.04|1052.33|1050.33|1052.8|1050.8|1051.04|1049.04|0
1727424900000|2024-09-27 08:15:00|1052.56|1050.56|1052.44|1050.44|1053.03|1051.03|1051.97|1049.97|0
1727425200000|2024-09-27 08:20:00|1052.56|1050.56|1057.24|1055.24|1057.7|1055.7|1052.56|1050.56|0
1727425500000|2024-09-27 08:25:00|1057|1055|1057|1055|1057.7|1055.7|1055.6|1053.6|0
1727425800000|2024-09-27 08:30:00|1056.53|1054.53|1058.64|1056.64|1059.57|1057.57|1056.53|1054.53|0
1727426100000|2024-09-27 08:35:00|1058.87|1056.87|1057.47|1055.47|1058.87|1056.87|1056.77|1054.77|0
1727426400000|2024-09-27 08:40:00|1057.7|1055.7|1054.66|1052.66|1057.93|1055.93|1053.96|1051.96|0
1727426700000|2024-09-27 08:45:00|1054.19|1052.19|1054.19|1052.19|1055.36|1053.36|1053.49|1051.49|0
1727427000000|2024-09-27 08:50:00|1054.42|1052.42|1055.36|1053.36|1055.59|1053.59|1054.19|1052.19|0
1727427300000|2024-09-27 08:55:00|1055.24|1053.24|1055.12|1053.12|1055.24|1053.24|1053.96|1051.96|0
1727427600000|2024-09-27 09:00:00|1055|1053|1055.82|1053.82|1057.23|1055.23|1055|1053|0
1727427900000|2024-09-27 09:05:00|1055.12|1053.12|1056.52|1054.52|1056.99|1054.99|1054.42|1052.42|0
1727428200000|2024-09-27 09:10:00|1056.76|1054.76|1056.99|1054.99|1057.69|1055.69|1055.82|1053.82|0
1727428500000|2024-09-27 09:15:00|1057.22|1055.22|1060.26|1058.26|1060.5|1058.5|1056.99|1054.99|0
1727428800000|2024-09-27 09:20:00|1060.03|1058.03|1056.52|1054.52|1060.03|1058.03|1056.52|1054.52|0
1727429100000|2024-09-27 09:25:00|1056.29|1054.29|1055.35|1053.35|1057.22|1055.22|1055.12|1053.12|0
1727429400000|2024-09-27 09:30:00|1055.58|1053.58|1056.05|1054.05|1056.05|1054.05|1053.01|1051.01|0
1727429700000|2024-09-27 09:35:00|1055.82|1053.82|1055.82|1053.82|1056.75|1054.75|1054.88|1052.88|0
1727430000000|2024-09-27 09:40:00|1055.11|1053.11|1056.52|1054.52|1056.75|1054.75|1054.65|1052.65|0
1727430300000|2024-09-27 09:45:00|1056.28|1054.28|1058.15|1056.15|1058.39|1056.39|1055.81|1053.81|0
1727430600000|2024-09-27 09:50:00|1057.92|1055.92|1057.92|1055.92|1058.38|1056.38|1056.51|1054.51|0
1727430900000|2024-09-27 09:55:00|1058.15|1056.15|1057.21|1055.21|1058.62|1056.62|1056.98|1054.98|0
1727431200000|2024-09-27 10:00:00|1057.45|1055.45|1057.79|1055.79|1058.38|1056.38|1056.16|1054.16|0
1727431500000|2024-09-27 10:05:00|1057.91|1055.91|1059.78|1057.78|1059.78|1057.78|1057.45|1055.45|0
1727431800000|2024-09-27 10:10:00|1059.55|1057.55|1058.15|1056.15|1060.49|1058.49|1057.68|1055.68|0
1727432100000|2024-09-27 10:15:00|1058.38|1056.38|1056.74|1054.74|1058.61|1056.61|1056.74|1054.74|0
1727432400000|2024-09-27 10:20:00|1056.97|1054.97|1057.21|1055.21|1057.68|1055.68|1056.27|1054.27|0
1727432700000|2024-09-27 10:25:00|1057.44|1055.44|1056.27|1054.27|1057.44|1055.44|1055.8|1053.8|0
1727433000000|2024-09-27 10:30:00|1056.5|1054.5|1056.04|1054.04|1056.5|1054.5|1055.57|1053.57|0
1727433300000|2024-09-27 10:35:00|1055.91|1053.91|1055.8|1053.8|1056.5|1054.5|1055.57|1053.57|0
1727433600000|2024-09-27 10:40:00|1055.57|1053.57|1055.33|1053.33|1055.8|1053.8|1054.4|1052.4|0
1727433900000|2024-09-27 10:45:00|1055.1|1053.1|1056.27|1054.27|1056.5|1054.5|1055.1|1053.1|0
1727434200000|2024-09-27 10:50:00|1055.91|1053.91|1055.1|1053.1|1056.73|1054.73|1054.97|1052.97|0
1727434500000|2024-09-27 10:55:00|1054.97|1052.97|1054.39|1052.39|1055.1|1053.1|1054.39|1052.39|0
1727434800000|2024-09-27 11:00:00|1054.97|1052.97|1056.26|1054.26|1056.73|1054.73|1054.63|1052.63|0
1727435100000|2024-09-27 11:05:00|1056.03|1054.03|1056.26|1054.26|1056.26|1054.26|1055.56|1053.56|0
1727435400000|2024-09-27 11:10:00|1056.73|1054.73|1055.09|1053.09|1056.96|1054.96|1054.39|1052.39|0
1727435700000|2024-09-27 11:15:00|1055.32|1053.32|1056.73|1054.73|1057.31|1055.31|1055.09|1053.09|0
1727436000000|2024-09-27 11:20:00|1056.6|1054.6|1056.02|1054.02|1057.9|1055.9|1056.02|1054.02|0
1727436300000|2024-09-27 11:25:00|1055.79|1053.79|1057.19|1055.19|1057.19|1055.19|1055.79|1053.79|0
1727436600000|2024-09-27 11:30:00|1057.89|1055.89|1059.06|1057.06|1059.3|1057.3|1057.89|1055.89|0
1727436900000|2024-09-27 11:35:00|1058.83|1056.83|1057.66|1055.66|1058.83|1056.83|1057.66|1055.66|0
1727437200000|2024-09-27 11:40:00|1057.77|1055.77|1058.7|1056.7|1058.83|1056.83|1057.19|1055.19|0
1727437500000|2024-09-27 11:45:00|1058.83|1056.83|1060.23|1058.23|1060.23|1058.23|1058.83|1056.83|0
1727437800000|2024-09-27 11:50:00|1059.99|1057.99|1060.23|1058.23|1060.23|1058.23|1058.82|1056.82|0
1727438100000|2024-09-27 11:55:00|1060.46|1058.46|1061.27|1059.27|1061.63|1059.63|1060.46|1058.46|0
1727438400000|2024-09-27 12:00:00|1061.4|1059.4|1063.03|1061.03|1063.27|1061.27|1060.69|1058.69|0
1727438700000|2024-09-27 12:05:00|1062.8|1060.8|1063.97|1061.97|1064.44|1062.44|1062.8|1060.8|0
1727439000000|2024-09-27 12:10:00|1063.73|1061.73|1063.73|1061.73|1063.97|1061.97|1062.8|1060.8|0
1727439300000|2024-09-27 12:15:00|1063.85|1061.85|1063.73|1061.73|1064.2|1062.2|1063.03|1061.03|0
1727439600000|2024-09-27 12:20:00|1063.84|1061.84|1063.5|1061.5|1064.2|1062.2|1063.26|1061.26|0
1727439900000|2024-09-27 12:25:00|1063.73|1061.73|1063.61|1061.61|1064.9|1062.9|1063.5|1061.5|0
1727440200000|2024-09-27 12:30:00|1063.73|1061.73|1066.3|1064.3|1069.46|1067.46|1063.14|1061.14|0
1727440500000|2024-09-27 12:35:00|1067.01|1065.01|1071.22|1069.22|1071.22|1069.22|1066.3|1064.3|0
1727440800000|2024-09-27 12:40:00|1070.99|1068.99|1070.05|1068.05|1071.93|1069.93|1069.35|1067.35|0
1727441100000|2024-09-27 12:45:00|1070.28|1068.28|1071.46|1069.46|1073.1|1071.1|1070.28|1068.28|0
1727441400000|2024-09-27 12:50:00|1071.69|1069.69|1066.3|1064.3|1072.04|1070.04|1065.83|1063.83|0
1727441700000|2024-09-27 12:55:00|1066.77|1064.77|1069.34|1067.34|1069.69|1067.69|1065.83|1063.83|0
1727442000000|2024-09-27 13:00:00|1069.11|1067.11|1069.11|1067.11|1069.58|1067.58|1067|1065|0
1727442300000|2024-09-27 13:05:00|1069.34|1067.34|1070.39|1068.39|1070.51|1068.51|1069.34|1067.34|0
1727442600000|2024-09-27 13:10:00|1070.28|1068.28|1069.81|1067.81|1070.75|1068.75|1068.87|1066.87|0
1727442900000|2024-09-27 13:15:00|1069.57|1067.57|1067.7|1065.7|1070.51|1068.51|1067|1065|0
1727443200000|2024-09-27 13:20:00|1067.93|1065.93|1067|1065|1069.1|1067.1|1067|1065|0
1727443500000|2024-09-27 13:25:00|1066.76|1064.76|1068.87|1066.87|1068.87|1066.87|1066.53|1064.53|0
1727443800000|2024-09-27 13:30:00|1067.93|1065.93|1068.87|1066.87|1069.81|1067.81|1065.82|1063.82|0
1727444100000|2024-09-27 13:35:00|1068.63|1066.63|1064.88|1062.88|1069.1|1067.1|1064.88|1062.88|0
1727444400000|2024-09-27 13:40:00|1065.12|1063.12|1065.12|1063.12|1067.23|1065.23|1063.24|1061.24|0
1727444700000|2024-09-27 13:45:00|1064.18|1062.18|1064.88|1062.88|1066.05|1064.05|1063.82|1061.82|0
1727445000000|2024-09-27 13:50:00|1064.65|1062.65|1064.41|1062.41|1065.58|1063.58|1062.77|1060.77|0
1727445300000|2024-09-27 13:55:00|1064.18|1062.18|1065.23|1063.23|1065.82|1063.82|1063.24|1061.24|0
1727445600000|2024-09-27 14:00:00|1065.93|1063.93|1068.16|1066.16|1071.2|1069.2|1062.3|1060.3|0
1727445900000|2024-09-27 14:05:00|1067.92|1065.92|1067.69|1065.69|1069.8|1067.8|1065.81|1063.81|0
1727446200000|2024-09-27 14:10:00|1067.45|1065.45|1069.09|1067.09|1069.09|1067.09|1063.71|1061.71|0
1727446500000|2024-09-27 14:15:00|1068.62|1066.62|1066.98|1064.98|1069.33|1067.33|1066.75|1064.75|0
1727446800000|2024-09-27 14:20:00|1066.51|1064.51|1072.37|1070.37|1072.37|1070.37|1066.51|1064.51|0
1727447100000|2024-09-27 14:25:00|1072.61|1070.61|1073.78|1071.78|1077.06|1075.06|1072.61|1070.61|0
1727447400000|2024-09-27 14:30:00|1074.01|1072.01|1069.35|1067.35|1074.01|1072.01|1069.35|1067.35|0
1727447700000|2024-09-27 14:35:00|1069.12|1067.12|1073.57|1071.57|1074.5|1072.5|1068.65|1066.65|0
1727448000000|2024-09-27 14:40:00|1073.33|1071.33|1071.46|1069.46|1074.5|1072.5|1070.75|1068.75|0
1727448300000|2024-09-27 14:45:00|1070.99|1068.99|1071.37|1069.37|1074.5|1072.5|1070.67|1068.67|0
1727448600000|2024-09-27 14:50:00|1070.9|1068.9|1073.24|1071.24|1073.24|1071.24|1070.66|1068.66|0
1727448900000|2024-09-27 14:55:00|1073.01|1071.01|1072.77|1070.77|1074.18|1072.18|1071.6|1069.6|0
1727449200000|2024-09-27 15:00:00|1072.07|1070.07|1071.36|1069.36|1072.77|1070.77|1070.66|1068.66|0
1727449500000|2024-09-27 15:05:00|1071.6|1069.6|1069.72|1067.72|1072.54|1070.54|1068.79|1066.79|0
1727449800000|2024-09-27 15:10:00|1069.49|1067.49|1068.32|1066.32|1070.66|1068.66|1067.15|1065.15|0
1727450100000|2024-09-27 15:15:00|1068.08|1066.08|1065.74|1063.74|1068.55|1066.55|1065.27|1063.27|0
1727450400000|2024-09-27 15:20:00|1066.21|1064.21|1066.09|1064.09|1068.32|1066.32|1065.04|1063.04|0
1727450700000|2024-09-27 15:25:00|1065.98|1063.98|1068.08|1066.08|1069.02|1067.02|1065.27|1063.27|0
1727451000000|2024-09-27 15:30:00|1067.85|1065.85|1064.76|1062.76|1067.85|1065.85|1064.3|1062.3|0
1727451300000|2024-09-27 15:35:00|1064.53|1062.53|1064.53|1062.53|1066.17|1064.17|1063.59|1061.59|0
1727451600000|2024-09-27 15:40:00|1064.3|1062.3|1066.87|1064.87|1066.87|1064.87|1062.89|1060.89|0
1727451900000|2024-09-27 15:45:00|1067.1|1065.1|1063.62|1061.62|1067.1|1065.1|1063.62|1061.62|0
1727452200000|2024-09-27 15:50:00|1063.15|1061.15|1061.85|1059.85|1063.15|1061.15|1059.87|1057.87|0
1727452500000|2024-09-27 15:55:00|1062.21|1060.21|1059.4|1057.4|1062.68|1060.68|1059.17|1057.17|0
1727452800000|2024-09-27 16:00:00|1059.64|1057.64|1058.93|1056.93|1060.1|1058.1|1058.23|1056.23|0
1727453100000|2024-09-27 16:05:00|1058.7|1056.7|1056.83|1054.83|1061.04|1059.04|1056.59|1054.59|0
1727453400000|2024-09-27 16:10:00|1056.59|1054.59|1054.72|1052.72|1057.06|1055.06|1054.02|1052.02|0
1727453700000|2024-09-27 16:15:00|1054.96|1052.96|1056.12|1054.12|1059.16|1057.16|1054.25|1052.25|0
1727454000000|2024-09-27 16:20:00|1056.36|1054.36|1055.42|1053.42|1057.06|1055.06|1054.49|1052.49|0
1727454300000|2024-09-27 16:25:00|1055.65|1053.65|1057.29|1055.29|1058.93|1056.93|1054.25|1052.25|0
1727454600000|2024-09-27 16:30:00|1056.82|1054.82|1056.82|1054.82|1058.93|1056.93|1055.89|1053.89|0
1727454900000|2024-09-27 16:35:00|1056.59|1054.59|1057.75|1055.75|1059.63|1057.63|1056.59|1054.59|0
1727455200000|2024-09-27 16:40:00|1057.52|1055.52|1057.74|1055.74|1058.22|1056.22|1056.59|1054.59|0
1727455500000|2024-09-27 16:45:00|1057.51|1055.51|1056.11|1054.11|1057.98|1055.98|1055.87|1053.87|0
1727455800000|2024-09-27 16:50:00|1056.34|1054.34|1055.64|1053.64|1056.81|1054.81|1055.4|1053.4|0
1727456100000|2024-09-27 16:55:00|1055.87|1053.87|1057.04|1055.04|1057.51|1055.51|1055.64|1053.64|0
1727456400000|2024-09-27 17:00:00|1057.27|1055.27|1061.01|1059.01|1061.71|1059.71|1057.27|1055.27|0
1727456700000|2024-09-27 17:05:00|1060.78|1058.78|1054.23|1052.23|1061.01|1059.01|1053.53|1051.53|0
1727457000000|2024-09-27 17:10:00|1054|1052|1054.93|1052.93|1056.1|1054.1|1053.53|1051.53|0
1727457300000|2024-09-27 17:15:00|1054.7|1052.7|1053.64|1051.64|1055.4|1053.4|1053.41|1051.41|0
1727457600000|2024-09-27 17:20:00|1053.88|1051.88|1055.28|1053.28|1055.62|1053.62|1053.18|1051.18|0
1727457900000|2024-09-27 17:25:00|1054.58|1052.58|1053.41|1051.41|1054.58|1052.58|1053.17|1051.17|0
1727458200000|2024-09-27 17:30:00|1053.17|1051.17|1053.41|1051.41|1054.11|1052.11|1052.24|1050.24|0
1727458500000|2024-09-27 17:35:00|1053.17|1051.17|1051.07|1049.07|1053.64|1051.64|1051.07|1049.07|0
1727458800000|2024-09-27 17:40:00|1051.3|1049.3|1054.8|1052.8|1055.04|1053.04|1051.3|1049.3|0
1727459100000|2024-09-27 17:45:00|1055.04|1053.04|1055.5|1053.5|1056.67|1054.67|1053.87|1051.87|0
1727459400000|2024-09-27 17:50:00|1055.27|1053.27|1058.07|1056.07|1058.54|1056.54|1055.27|1053.27|0
1727459700000|2024-09-27 17:55:00|1057.84|1055.84|1059.47|1057.47|1059.47|1057.47|1056.9|1054.9|0
1727460000000|2024-09-27 18:00:00|1059.24|1057.24|1056.67|1054.67|1061.34|1059.34|1056.67|1054.67|0
1727460300000|2024-09-27 18:05:00|1056.9|1054.9|1055.97|1053.97|1057.14|1055.14|1054.8|1052.8|0
1727460600000|2024-09-27 18:10:00|1055.5|1053.5|1055.5|1053.5|1056.43|1054.43|1055.03|1053.03|0
1727460900000|2024-09-27 18:15:00|1055.73|1053.73|1054.1|1052.1|1057.13|1055.13|1053.86|1051.86|0
1727461200000|2024-09-27 18:20:00|1054.56|1052.56|1054.56|1052.56|1056.2|1054.2|1054.56|1052.56|0
1727461500000|2024-09-27 18:25:00|1054.79|1052.79|1048.57|1046.57|1055.03|1053.03|1048.57|1046.57|0
1727461800000|2024-09-27 18:30:00|1048.8|1046.8|1046.98|1044.98|1049.07|1047.07|1041.11|1039.11|0
1727462100000|2024-09-27 18:35:00|1047.21|1045.21|1045.58|1043.58|1047.21|1045.21|1042.55|1040.55|0
1727462400000|2024-09-27 18:40:00|1046.04|1044.04|1049.77|1047.77|1050.24|1048.24|1044.65|1042.65|0
1727462700000|2024-09-27 18:45:00|1049.54|1047.54|1054.67|1052.67|1055.37|1053.37|1049.54|1047.54|0
1727463000000|2024-09-27 18:50:00|1054.43|1052.43|1053.93|1051.93|1055.6|1053.6|1052.1|1050.1|0
1727463300000|2024-09-27 18:55:00|1053.69|1051.69|1058.13|1056.13|1059.64|1057.64|1053.69|1051.69|0
1727463600000|2024-09-27 19:00:00|1057.9|1055.9|1058.13|1056.13|1058.36|1056.36|1056.26|1054.26|0
1727463900000|2024-09-27 19:05:00|1057.89|1055.89|1056.26|1054.26|1058.83|1056.83|1055.56|1053.56|0
1727464200000|2024-09-27 19:10:00|1056.02|1054.02|1056.02|1054.02|1057.19|1055.19|1054.62|1052.62|0
1727464500000|2024-09-27 19:15:00|1055.56|1053.56|1056.96|1054.96|1058.83|1056.83|1055.56|1053.56|0
1727464800000|2024-09-27 19:20:00|1057.19|1055.19|1054.85|1052.85|1057.89|1055.89|1054.15|1052.15|0
1727465100000|2024-09-27 19:25:00|1054.62|1052.62|1055.54|1053.54|1056.7|1054.7|1052.5|1050.5|0
1727465400000|2024-09-27 19:30:00|1055.77|1053.77|1056.45|1054.45|1057.15|1055.15|1054.82|1052.82|0
1727465700000|2024-09-27 19:35:00|1056.22|1054.22|1054.35|1052.35|1056.92|1054.92|1054.35|1052.35|0
1727466000000|2024-09-27 19:40:00|1054.12|1052.12|1053.03|1051.03|1054.43|1052.43|1052.57|1050.57|0
1727466300000|2024-09-27 19:45:00|1053.27|1051.27|1051.17|1049.17|1053.97|1051.97|1051.17|1049.17|0
1727466600000|2024-09-27 19:50:00|1052.57|1050.57|1054.98|1052.98|1056.84|1054.84|1052.33|1050.33|0
1727466900000|2024-09-27 19:55:00|1055.45|1053.45|1050.32|1048.32|1056.61|1054.61|1050.09|1048.09|0
1727467200000|2024-09-27 20:00:00|1050.55|1048.55|1049.39|1047.39|1050.79|1048.79|1047.99|1045.99|0
1727467500000|2024-09-27 20:05:00|1049.62|1047.62|1048.69|1046.69|1050.09|1048.09|1048.46|1046.46|0
1727467800000|2024-09-27 20:10:00|1048.92|1046.92|1049.39|1047.39|1049.39|1047.39|1048.46|1046.46|0
1727655300000|2024-09-30 00:15:00|1059.01|1056.61|1060.18|1057.78|1061.12|1058.72|1057.61|1055.21|0
1727655600000|2024-09-30 00:20:00|1059.95|1057.55|1058.31|1055.91|1060.18|1057.78|1057.85|1055.45|0
1727655900000|2024-09-30 00:25:00|1058.08|1055.68|1056.91|1054.51|1058.31|1055.91|1056.68|1054.28|0
1727656200000|2024-09-30 00:30:00|1056.71|1054.71|1057.41|1055.41|1058.34|1056.34|1056.71|1054.71|0
1727656500000|2024-09-30 00:35:00|1057.64|1055.64|1057.64|1055.64|1058.11|1056.11|1056.94|1054.94|0
1727656800000|2024-09-30 00:40:00|1057.87|1055.87|1057.87|1055.87|1058.57|1056.57|1057.64|1055.64|0
1727657100000|2024-09-30 00:45:00|1058.11|1056.11|1057.87|1055.87|1058.34|1056.34|1057.17|1055.17|0
1727657400000|2024-09-30 00:50:00|1057.64|1055.64|1056.47|1054.47|1058.34|1056.34|1056.47|1054.47|0
1727657700000|2024-09-30 00:55:00|1056.35|1054.35|1056.7|1054.7|1057.17|1055.17|1056|1054|0
1727658000000|2024-09-30 01:00:00|1056.47|1054.47|1054.37|1052.37|1056.47|1054.47|1053.44|1051.44|0
1727658300000|2024-09-30 01:05:00|1054.6|1052.6|1053.9|1051.9|1055.77|1053.77|1053.9|1051.9|0
1727658600000|2024-09-30 01:10:00|1054.13|1052.13|1051.33|1049.33|1054.37|1052.37|1050.4|1048.4|0
1727658900000|2024-09-30 01:15:00|1051.57|1049.57|1051.8|1049.8|1052.27|1050.27|1050.87|1048.87|0
1727659200000|2024-09-30 01:20:00|1052.03|1050.03|1052.26|1050.26|1053.2|1051.2|1051.33|1049.33|0
1727659500000|2024-09-30 01:25:00|1052.38|1050.38|1053.43|1051.43|1053.43|1051.43|1051.33|1049.33|0
1727659800000|2024-09-30 01:30:00|1053.2|1051.2|1054.36|1052.36|1054.47|1052.47|1053.19|1051.19|0
1727660100000|2024-09-30 01:35:00|1054.13|1052.13|1052.6|1050.6|1054.36|1052.36|1052.03|1050.03|0
1727660400000|2024-09-30 01:40:00|1052.73|1050.73|1050.86|1048.86|1053.43|1051.43|1050.39|1048.39|0
1727660700000|2024-09-30 01:45:00|1050.63|1048.63|1047.83|1045.83|1051.33|1049.33|1046.9|1044.9|0
1727661000000|2024-09-30 01:50:00|1047.71|1045.71|1048.99|1046.99|1048.99|1046.99|1046.66|1044.66|0
1727661300000|2024-09-30 01:55:00|1048.76|1046.76|1048.99|1046.99|1049.22|1047.22|1047.83|1045.83|0
1727661600000|2024-09-30 02:00:00|1048.52|1046.52|1048.29|1046.29|1048.99|1046.99|1047.59|1045.59|0
1727661900000|2024-09-30 02:05:00|1048.06|1046.06|1048.4|1046.4|1048.76|1046.76|1047.59|1045.59|0
1727662200000|2024-09-30 02:10:00|1048.29|1046.29|1046.19|1044.19|1048.29|1046.29|1045.03|1043.03|0
1727662500000|2024-09-30 02:15:00|1046.42|1044.42|1048.05|1046.05|1048.29|1046.29|1045.72|1043.72|0
1727662800000|2024-09-30 02:20:00|1047.82|1045.82|1047.12|1045.12|1048.05|1046.05|1046.89|1044.89|0
1727663100000|2024-09-30 02:25:00|1046.89|1044.89|1047.58|1045.58|1048.52|1046.52|1046.89|1044.89|0
1727663400000|2024-09-30 02:30:00|1047.35|1045.35|1046.88|1044.88|1047.58|1045.58|1045.25|1043.25|0
1727663700000|2024-09-30 02:35:00|1047.12|1045.12|1047.58|1045.58|1047.58|1045.58|1046.18|1044.18|0
1727664000000|2024-09-30 02:40:00|1047.81|1045.81|1048.75|1046.75|1049.21|1047.21|1047.81|1045.81|0
1727664300000|2024-09-30 02:45:00|1048.74|1046.74|1049.44|1047.44|1049.68|1047.68|1048.74|1046.74|0
1727664600000|2024-09-30 02:50:00|1049.68|1047.68|1049.79|1047.79|1050.37|1048.37|1049.21|1047.21|0
1727664900000|2024-09-30 02:55:00|1049.67|1047.67|1050.61|1048.61|1050.84|1048.84|1049.67|1047.67|0
1727665200000|2024-09-30 03:00:00|1050.84|1048.84|1051.3|1049.3|1052|1050|1050.61|1048.61|0
1727665500000|2024-09-30 03:05:00|1051.42|1049.42|1051.07|1049.07|1051.54|1049.54|1050.6|1048.6|0
1727665800000|2024-09-30 03:10:00|1050.84|1048.84|1051.53|1049.53|1051.53|1049.53|1050.6|1048.6|0
1727666100000|2024-09-30 03:15:00|1051.3|1049.3|1051.53|1049.53|1051.77|1049.77|1051.07|1049.07|0
1727666400000|2024-09-30 03:20:00|1051.07|1049.07|1051.77|1049.77|1051.77|1049.77|1050.83|1048.83|0
1727666700000|2024-09-30 03:25:00|1051.53|1049.53|1052.93|1050.93|1053.16|1051.16|1051.3|1049.3|0
1727667000000|2024-09-30 03:30:00|1053.16|1051.16|1053.16|1051.16|1053.63|1051.63|1052.23|1050.23|0
1727667300000|2024-09-30 03:35:00|1053.39|1051.39|1053.16|1051.16|1054.09|1052.09|1052.69|1050.69|0
1727667600000|2024-09-30 03:40:00|1053.39|1051.39|1052.93|1050.93|1053.63|1051.63|1052.69|1050.69|0
1727667900000|2024-09-30 03:45:00|1053.04|1051.04|1052.92|1050.92|1053.16|1051.16|1051.99|1049.99|0
1727668200000|2024-09-30 03:50:00|1053.04|1051.04|1052.69|1050.69|1053.16|1051.16|1052.46|1050.46|0
1727668500000|2024-09-30 03:55:00|1052.46|1050.46|1053.85|1051.85|1054.56|1052.56|1052.46|1050.46|0
1727668800000|2024-09-30 04:00:00|1054.09|1052.09|1054.32|1052.32|1054.79|1052.79|1053.85|1051.85|0
1727669100000|2024-09-30 04:05:00|1054.09|1052.09|1054.32|1052.32|1054.79|1052.79|1054.09|1052.09|0
1727669400000|2024-09-30 04:10:00|1054.09|1052.09|1053.38|1051.38|1054.32|1052.32|1053.15|1051.15|0
1727669700000|2024-09-30 04:15:00|1053.15|1051.15|1053.85|1051.85|1053.85|1051.85|1052.8|1050.8|0
1727670000000|2024-09-30 04:20:00|1053.62|1051.62|1053.38|1051.38|1053.62|1051.62|1052.92|1050.92|0
1727670300000|2024-09-30 04:25:00|1053.15|1051.15|1052.45|1050.45|1053.61|1051.61|1052.21|1050.21|0
1727670600000|2024-09-30 04:30:00|1052.21|1050.21|1051.75|1049.75|1052.68|1050.68|1050.81|1048.81|0
1727670900000|2024-09-30 04:35:00|1051.98|1049.98|1051.74|1049.74|1052.21|1050.21|1051.28|1049.28|0
1727671200000|2024-09-30 04:40:00|1051.98|1049.98|1051.98|1049.98|1052.21|1050.21|1051.51|1049.51|0
1727671500000|2024-09-30 04:45:00|1052.21|1050.21|1050.58|1048.58|1052.21|1050.21|1050.58|1048.58|0
1727671800000|2024-09-30 04:50:00|1050.81|1048.81|1051.51|1049.51|1051.51|1049.51|1050.58|1048.58|0
1727672100000|2024-09-30 04:55:00|1051.74|1049.74|1051.51|1049.51|1051.74|1049.74|1051.04|1049.04|0
1727672400000|2024-09-30 05:00:00|1051.27|1049.27|1050.34|1048.34|1051.27|1049.27|1050.11|1048.11|0
1727672700000|2024-09-30 05:05:00|1050.57|1048.57|1051.27|1049.27|1051.97|1049.97|1050.34|1048.34|0
1727673000000|2024-09-30 05:10:00|1051.38|1049.38|1049.64|1047.64|1051.5|1049.5|1049.64|1047.64|0
1727673300000|2024-09-30 05:15:00|1049.87|1047.87|1050.57|1048.57|1051.04|1049.04|1049.64|1047.64|0
1727673600000|2024-09-30 05:20:00|1050.34|1048.34|1051.27|1049.27|1051.27|1049.27|1049.63|1047.63|0
1727673900000|2024-09-30 05:25:00|1051.5|1049.5|1050.8|1048.8|1051.73|1049.73|1050.8|1048.8|0
1727674200000|2024-09-30 05:30:00|1051.03|1049.03|1050.33|1048.33|1051.96|1049.96|1050.33|1048.33|0
1727674500000|2024-09-30 05:35:00|1049.86|1047.86|1049.63|1047.63|1050.8|1048.8|1049.16|1047.16|0
1727674800000|2024-09-30 05:40:00|1049.51|1047.51|1049.63|1047.63|1050.1|1048.1|1048.7|1046.7|0
1727675100000|2024-09-30 05:45:00|1049.86|1047.86|1048.46|1046.46|1050.56|1048.56|1048.23|1046.23|0
1727675400000|2024-09-30 05:50:00|1048.69|1046.69|1047.17|1045.17|1048.69|1046.69|1047.06|1045.06|0
1727675700000|2024-09-30 05:55:00|1047.06|1045.06|1047.29|1045.29|1047.76|1045.76|1046.36|1044.36|0
1727676000000|2024-09-30 06:00:00|1047.53|1045.53|1048.1|1046.1|1048.69|1046.69|1046.13|1044.13|0
1727676300000|2024-09-30 06:05:00|1048.22|1046.22|1046.83|1044.83|1049.16|1047.16|1046.36|1044.36|0
1727676600000|2024-09-30 06:10:00|1046.82|1044.82|1045.66|1043.66|1047.06|1045.06|1044.96|1042.96|0
1727676900000|2024-09-30 06:15:00|1045.43|1043.43|1045.42|1043.42|1046.82|1044.82|1045.42|1043.42|0
1727677200000|2024-09-30 06:20:00|1045.66|1043.66|1043.67|1041.67|1045.66|1043.66|1043.09|1041.09|0
1727677500000|2024-09-30 06:25:00|1043.33|1041.33|1043.09|1041.09|1043.9|1041.9|1042.63|1040.63|0
1727677800000|2024-09-30 06:30:00|1042.97|1040.97|1044.02|1042.02|1044.26|1042.26|1042.39|1040.39|0
1727678100000|2024-09-30 06:35:00|1044.26|1042.26|1044.02|1042.02|1044.72|1042.72|1043.32|1041.32|0
1727678400000|2024-09-30 06:40:00|1043.9|1041.9|1044.95|1042.95|1045.42|1043.42|1043.79|1041.79|0
1727678700000|2024-09-30 06:45:00|1044.72|1042.72|1044.48|1042.48|1045.18|1043.18|1044.02|1042.02|0
1727679000000|2024-09-30 06:50:00|1044.6|1042.6|1046.81|1044.81|1047.75|1045.75|1044.6|1042.6|0
1727679300000|2024-09-30 06:55:00|1046.58|1044.58|1045.65|1043.65|1047.28|1045.28|1045.41|1043.41|0
1727679600000|2024-09-30 07:00:00|1045.88|1043.88|1046.81|1044.81|1046.81|1044.81|1044.48|1042.48|0
1727679900000|2024-09-30 07:05:00|1046.69|1044.69|1051.01|1049.01|1051.47|1049.47|1046.69|1044.69|0
1727680200000|2024-09-30 07:10:00|1051.24|1049.24|1052.17|1050.17|1052.87|1050.87|1051.01|1049.01|0
1727680500000|2024-09-30 07:15:00|1052.4|1050.4|1050.54|1048.54|1053.34|1051.34|1050.54|1048.54|0
1727680800000|2024-09-30 07:20:00|1050.41|1048.41|1050.3|1048.3|1050.65|1048.65|1048.2|1046.2|0
1727681100000|2024-09-30 07:25:00|1050.53|1048.53|1049.83|1047.83|1050.77|1048.77|1049.6|1047.6|0
1727681400000|2024-09-30 07:30:00|1050.07|1048.07|1051.04|1049.04|1052.2|1050.2|1049.6|1047.6|0
1727681700000|2024-09-30 07:35:00|1051.27|1049.27|1050.8|1048.8|1052.44|1050.44|1050.57|1048.57|0
1727682000000|2024-09-30 07:40:00|1051.04|1049.04|1052.9|1050.9|1053.6|1051.6|1051.04|1049.04|0
1727682300000|2024-09-30 07:45:00|1053.14|1051.14|1053.83|1051.83|1054.3|1052.3|1052.9|1050.9|0
1727682600000|2024-09-30 07:50:00|1053.6|1051.6|1052.9|1050.9|1053.83|1051.83|1051.5|1049.5|0
1727682900000|2024-09-30 07:55:00|1053.13|1051.13|1051.61|1049.61|1053.37|1051.37|1051.5|1049.5|0
1727683200000|2024-09-30 08:00:00|1050.33|1048.33|1049.16|1047.16|1051.61|1049.61|1048.7|1046.7|0
1727683500000|2024-09-30 08:05:00|1048.7|1046.7|1047.53|1045.53|1049.27|1047.27|1046.36|1044.36|0
1727683800000|2024-09-30 08:10:00|1047.76|1045.76|1046.6|1044.6|1048.23|1046.23|1046.36|1044.36|0
1727684100000|2024-09-30 08:15:00|1046.47|1044.47|1044.73|1042.73|1046.47|1044.47|1044.5|1042.5|0
1727684400000|2024-09-30 08:20:00|1044.96|1042.96|1047.76|1045.76|1047.76|1045.76|1044.96|1042.96|0
1727684700000|2024-09-30 08:25:00|1047.64|1045.64|1049.5|1047.5|1049.97|1047.97|1047.53|1045.53|0
1727685000000|2024-09-30 08:30:00|1049.39|1047.39|1045.19|1043.19|1049.62|1047.62|1044.49|1042.49|0
1727685300000|2024-09-30 08:35:00|1045.42|1043.42|1047.99|1045.99|1050.09|1048.09|1045.42|1043.42|0
1727685600000|2024-09-30 08:40:00|1047.75|1045.75|1047.75|1045.75|1049.15|1047.15|1047.05|1045.05|0
1727685900000|2024-09-30 08:45:00|1047.52|1045.52|1046.46|1044.46|1048.1|1046.1|1046.12|1044.12|0
1727686200000|2024-09-30 08:50:00|1046.35|1044.35|1046.58|1044.58|1047.28|1045.28|1045.19|1043.19|0
1727686500000|2024-09-30 08:55:00|1047.05|1045.05|1047.86|1045.86|1047.98|1045.98|1046.35|1044.35|0
1727686800000|2024-09-30 09:00:00|1047.75|1045.75|1045.65|1043.65|1047.75|1045.75|1044.72|1042.72|0
1727687100000|2024-09-30 09:05:00|1045.53|1043.53|1045.88|1043.88|1046.58|1044.58|1045.53|1043.53|0
1727687400000|2024-09-30 09:10:00|1045.99|1043.99|1044.95|1042.95|1046.58|1044.58|1044.48|1042.48|0
1727687700000|2024-09-30 09:15:00|1045.41|1043.41|1043.55|1041.55|1045.53|1043.53|1042.15|1040.15|0
1727688000000|2024-09-30 09:20:00|1043.31|1041.31|1047.28|1045.28|1047.28|1045.28|1043.08|1041.08|0
1727688300000|2024-09-30 09:25:00|1047.74|1045.74|1048.21|1046.21|1049.14|1047.14|1047.04|1045.04|0
1727688600000|2024-09-30 09:30:00|1048.44|1046.44|1049.37|1047.37|1049.84|1047.84|1048.21|1046.21|0
1727688900000|2024-09-30 09:35:00|1049.61|1047.61|1046.81|1044.81|1049.61|1047.61|1046.34|1044.34|0
1727689200000|2024-09-30 09:40:00|1046.68|1044.68|1046.8|1044.8|1047.51|1045.51|1045.87|1043.87|0
1727689500000|2024-09-30 09:45:00|1047.5|1045.5|1048.44|1046.44|1048.9|1046.9|1046.8|1044.8|0
1727689800000|2024-09-30 09:50:00|1048.55|1046.55|1047.85|1045.85|1048.9|1046.9|1047.73|1045.73|0
1727690100000|2024-09-30 09:55:00|1047.97|1045.97|1048.2|1046.2|1048.2|1046.2|1047.38|1045.38|0
1727690400000|2024-09-30 10:00:00|1048.43|1046.43|1048.66|1046.66|1048.9|1046.9|1047.27|1045.27|0
1727690700000|2024-09-30 10:05:00|1048.43|1046.43|1047.61|1045.61|1048.9|1046.9|1047.03|1045.03|0
1727691000000|2024-09-30 10:10:00|1047.96|1045.96|1047.84|1045.84|1048.9|1046.9|1047.5|1045.5|0
1727691300000|2024-09-30 10:15:00|1047.73|1045.73|1048.19|1046.19|1049.13|1047.13|1047.61|1045.61|0
1727691600000|2024-09-30 10:20:00|1047.96|1045.96|1049.13|1047.13|1049.13|1047.13|1047.37|1045.37|0
1727691900000|2024-09-30 10:25:00|1048.89|1046.89|1047.26|1045.26|1049.59|1047.59|1046.56|1044.56|0
1727692200000|2024-09-30 10:30:00|1047.37|1045.37|1044.93|1042.93|1047.72|1045.72|1044.46|1042.46|0
1727692500000|2024-09-30 10:35:00|1044.69|1042.69|1044.09|1042.09|1045.16|1043.16|1043.06|1041.06|0
1727692800000|2024-09-30 10:40:00|1043.97|1041.97|1043.86|1041.86|1044.56|1042.56|1043.16|1041.16|0
1727693100000|2024-09-30 10:45:00|1043.62|1041.62|1043.97|1041.97|1044.56|1042.56|1043.16|1041.16|0
1727693400000|2024-09-30 10:50:00|1043.86|1041.86|1044.09|1042.09|1044.79|1042.79|1043.27|1041.27|0
1727693700000|2024-09-30 10:55:00|1044.32|1042.32|1044.32|1042.32|1045.49|1043.49|1044.2|1042.2|0
1727694000000|2024-09-30 11:00:00|1044.55|1042.55|1043.85|1041.85|1044.55|1042.55|1042.8|1040.8|0
1727694300000|2024-09-30 11:05:00|1043.62|1041.62|1039.89|1037.89|1043.62|1041.62|1038.72|1036.72|0
1727694600000|2024-09-30 11:10:00|1039.42|1037.42|1036.16|1034.16|1039.66|1037.66|1036.16|1034.16|0
1727694900000|2024-09-30 11:15:00|1036.27|1034.27|1038.25|1036.25|1038.25|1036.25|1036.16|1034.16|0
1727695200000|2024-09-30 11:20:00|1038.13|1036.13|1038.02|1036.02|1038.95|1036.95|1037.56|1035.56|0
1727695500000|2024-09-30 11:25:00|1038.25|1036.25|1037.79|1035.79|1039.06|1037.06|1037.55|1035.55|0
1727695800000|2024-09-30 11:30:00|1037.67|1035.67|1038.72|1036.72|1038.95|1036.95|1037.55|1035.55|0
1727696100000|2024-09-30 11:35:00|1038.83|1036.83|1035.29|1033.29|1039.42|1037.42|1035.22|1033.22|0
1727696400000|2024-09-30 11:40:00|1035.53|1033.53|1035.2|1033.2|1036.37|1034.37|1034.83|1032.83|0
1727696700000|2024-09-30 11:45:00|1035.43|1033.43|1034.5|1032.5|1035.67|1033.67|1034.5|1032.5|0
1727697000000|2024-09-30 11:50:00|1034.73|1032.73|1034.73|1032.73|1035.2|1033.2|1034.04|1032.04|0
1727697300000|2024-09-30 11:55:00|1034.5|1032.5|1035.66|1033.66|1035.78|1033.78|1034.5|1032.5|0
1727697600000|2024-09-30 12:00:00|1035.2|1033.2|1036.83|1034.83|1037.29|1035.29|1034.96|1032.96|0
1727697900000|2024-09-30 12:05:00|1037.06|1035.06|1039.15|1037.15|1039.62|1037.62|1036.83|1034.83|0
1727698200000|2024-09-30 12:10:00|1038.92|1036.92|1036.98|1034.98|1039.39|1037.39|1036.75|1034.75|0
1727698500000|2024-09-30 12:15:00|1036.75|1034.75|1037.44|1035.44|1038.14|1036.14|1036.51|1034.51|0
1727698800000|2024-09-30 12:20:00|1037.21|1035.21|1036.98|1034.98|1037.44|1035.44|1036.51|1034.51|0
1727699100000|2024-09-30 12:25:00|1037.21|1035.21|1037.91|1035.91|1038.14|1036.14|1036.98|1034.98|0
1727699400000|2024-09-30 12:30:00|1037.67|1035.67|1036.74|1034.74|1037.91|1035.91|1036.04|1034.04|0
1727699700000|2024-09-30 12:35:00|1036.85|1034.85|1036.97|1034.97|1038.14|1036.14|1036.51|1034.51|0
1727700000000|2024-09-30 12:40:00|1037.09|1035.09|1035.81|1033.81|1037.44|1035.44|1035.34|1033.34|0
1727700300000|2024-09-30 12:45:00|1036.04|1034.04|1037.83|1035.83|1038.06|1036.06|1036.04|1034.04|0
1727700600000|2024-09-30 12:50:00|1038.06|1036.06|1039.22|1037.22|1039.46|1037.46|1038.06|1036.06|0
1727700900000|2024-09-30 12:55:00|1038.99|1036.99|1038.29|1036.29|1039.22|1037.22|1037.82|1035.82|0
1727701200000|2024-09-30 13:00:00|1038.06|1036.06|1038.52|1036.52|1039.22|1037.22|1036.66|1034.66|0
1727701500000|2024-09-30 13:05:00|1038.75|1036.75|1039.45|1037.45|1040.03|1038.03|1038.29|1036.29|0
1727701800000|2024-09-30 13:10:00|1040.15|1038.15|1041.55|1039.55|1041.78|1039.78|1039.92|1037.92|0
1727702100000|2024-09-30 13:15:00|1041.31|1039.31|1039.26|1037.26|1041.55|1039.55|1039.26|1037.26|0
1727702400000|2024-09-30 13:20:00|1039.49|1037.49|1038.56|1036.56|1039.72|1037.72|1038.32|1036.32|0
1727702700000|2024-09-30 13:25:00|1038.79|1036.79|1039.25|1037.25|1040.19|1038.19|1038.56|1036.56|0
1727703000000|2024-09-30 13:30:00|1039.49|1037.49|1046.47|1044.47|1047.41|1045.41|1039.49|1037.49|0
1727703300000|2024-09-30 13:35:00|1046.01|1044.01|1046.71|1044.71|1049.74|1047.74|1045.31|1043.31|0
1727703600000|2024-09-30 13:40:00|1046.94|1044.94|1045.31|1043.31|1047.87|1045.87|1043.44|1041.44|0
1727703900000|2024-09-30 13:45:00|1045.42|1043.42|1047.17|1045.17|1047.87|1045.87|1045.31|1043.31|0
1727704200000|2024-09-30 13:50:00|1047.4|1045.4|1045.03|1043.03|1047.87|1045.87|1044.61|1042.61|0
1727704500000|2024-09-30 13:55:00|1045.27|1043.27|1042.47|1040.47|1045.73|1043.73|1042|1040|0
1727704800000|2024-09-30 14:00:00|1042.24|1040.24|1042.7|1040.7|1045.96|1043.96|1040.61|1038.61|0
1727705100000|2024-09-30 14:05:00|1042.47|1040.47|1045.19|1043.19|1045.73|1043.73|1042.47|1040.47|0
1727705400000|2024-09-30 14:10:00|1044.49|1042.49|1042.39|1040.39|1045.42|1043.42|1042.39|1040.39|0
1727705700000|2024-09-30 14:15:00|1042.62|1040.62|1041.38|1039.38|1043.71|1041.71|1040.92|1038.92|0
1727706000000|2024-09-30 14:20:00|1041.15|1039.15|1040.45|1038.45|1043.48|1041.48|1040.22|1038.22|0
1727706300000|2024-09-30 14:25:00|1040.22|1038.22|1044.87|1042.87|1044.87|1042.87|1038.82|1036.82|0
1727706600000|2024-09-30 14:30:00|1045.11|1043.11|1048.6|1046.6|1049.76|1047.76|1044.64|1042.64|0
1727706900000|2024-09-30 14:35:00|1048.83|1046.83|1048.71|1046.71|1050.66|1048.66|1044.99|1042.99|0
1727707200000|2024-09-30 14:40:00|1048.95|1046.95|1048.48|1046.48|1049.88|1047.88|1047.55|1045.55|0
1727707500000|2024-09-30 14:45:00|1048.71|1046.71|1050.11|1048.11|1051.27|1049.27|1048.01|1046.01|0
1727707800000|2024-09-30 14:50:00|1049.64|1047.64|1048.48|1046.48|1050.11|1048.11|1047.54|1045.54|0
1727708100000|2024-09-30 14:55:00|1048.71|1046.71|1048.35|1046.35|1049.64|1047.64|1047.31|1045.31|0
1727708400000|2024-09-30 15:00:00|1048.47|1046.47|1051.43|1049.43|1051.66|1049.66|1047.62|1045.62|0
1727708700000|2024-09-30 15:05:00|1050.96|1048.96|1046.76|1044.76|1051.66|1049.66|1046.76|1044.76|0
1727709000000|2024-09-30 15:10:00|1047.23|1045.23|1050.96|1048.96|1051.19|1049.19|1046.3|1044.3|0
1727709300000|2024-09-30 15:15:00|1050.72|1048.72|1050.49|1048.49|1051.89|1049.89|1049.56|1047.56|0
1727709600000|2024-09-30 15:20:00|1050.26|1048.26|1050.83|1048.83|1052.36|1050.36|1050.02|1048.02|0
1727709900000|2024-09-30 15:25:00|1050.72|1048.72|1050.95|1048.95|1051.19|1049.19|1048.62|1046.62|0
1727710200000|2024-09-30 15:30:00|1051.19|1049.19|1049.09|1047.09|1052.7|1050.7|1048.62|1046.62|0
1727710500000|2024-09-30 15:35:00|1049.32|1047.32|1046.29|1044.29|1049.67|1047.67|1045.82|1043.82|0
1727710800000|2024-09-30 15:40:00|1046.05|1044.05|1047.69|1045.69|1048.85|1046.85|1043.03|1041.03|0
1727711100000|2024-09-30 15:45:00|1047.45|1045.45|1050.25|1048.25|1050.95|1048.95|1046.99|1044.99|0
1727711400000|2024-09-30 15:50:00|1050.02|1048.02|1049.94|1047.94|1050.95|1048.95|1049.01|1047.01|0
1727711700000|2024-09-30 15:55:00|1050.17|1048.17|1050.41|1048.41|1051.11|1049.11|1049.47|1047.47|0
1727712000000|2024-09-30 16:00:00|1050.64|1048.64|1052.27|1050.27|1052.51|1050.51|1049.94|1047.94|0
1727712300000|2024-09-30 16:05:00|1052.38|1050.38|1054.14|1052.14|1056.71|1054.71|1051.81|1049.81|0
1727712600000|2024-09-30 16:10:00|1054.37|1052.37|1055.07|1053.07|1056.48|1054.48|1051.34|1049.34|0
1727712900000|2024-09-30 16:15:00|1055.31|1053.31|1054.37|1052.37|1056.47|1054.47|1054.37|1052.37|0
1727713200000|2024-09-30 16:20:00|1054.14|1052.14|1054.14|1052.14|1056.47|1054.47|1053.67|1051.67|0
1727713500000|2024-09-30 16:25:00|1053.9|1051.9|1053.43|1051.43|1055.07|1053.07|1053.2|1051.2|0
1727713800000|2024-09-30 16:30:00|1052.97|1050.97|1051.8|1049.8|1054.25|1052.25|1051.56|1049.56|0
1727714100000|2024-09-30 16:35:00|1052.03|1050.03|1052.5|1050.5|1054.37|1052.37|1052.03|1050.03|0
1727714400000|2024-09-30 16:40:00|1052.26|1050.26|1050.48|1048.48|1052.5|1050.5|1050.48|1048.48|0
1727714700000|2024-09-30 16:45:00|1050.71|1048.71|1051.18|1049.18|1051.88|1049.88|1050.24|1048.24|0
1727715000000|2024-09-30 16:50:00|1051.64|1049.64|1050.94|1048.94|1052.58|1050.58|1050.24|1048.24|0
1727715300000|2024-09-30 16:55:00|1050.71|1048.71|1050.47|1048.47|1051.64|1049.64|1050.47|1048.47|0
1727715600000|2024-09-30 17:00:00|1049.77|1047.77|1048.6|1046.6|1050.24|1048.24|1048.37|1046.37|0
1727715900000|2024-09-30 17:05:00|1048.37|1046.37|1048.13|1046.13|1050.47|1048.47|1048.13|1046.13|0
1727716200000|2024-09-30 17:10:00|1048.37|1046.37|1045.33|1043.33|1049.54|1047.54|1045.1|1043.1|0
1727716500000|2024-09-30 17:15:00|1045.57|1043.57|1047.82|1045.82|1048.52|1046.52|1044.4|1042.4|0
1727716800000|2024-09-30 17:20:00|1048.05|1046.05|1048.52|1046.52|1049.92|1047.92|1047.58|1045.58|0
1727717100000|2024-09-30 17:25:00|1048.98|1046.98|1045.95|1043.95|1049.68|1047.68|1045.72|1043.72|0
1727717400000|2024-09-30 17:30:00|1045.72|1043.72|1046.65|1044.65|1047.35|1045.35|1045.25|1043.25|0
1727717700000|2024-09-30 17:35:00|1046.41|1044.41|1046.65|1044.65|1047.81|1045.81|1046.06|1044.06|0
1727718000000|2024-09-30 17:40:00|1046.41|1044.41|1047.58|1045.58|1048.28|1046.28|1046.18|1044.18|0
1727718300000|2024-09-30 17:45:00|1047.34|1045.34|1048.28|1046.28|1048.51|1046.51|1046.41|1044.41|0
1727718600000|2024-09-30 17:50:00|1048.39|1046.39|1048.28|1046.28|1048.98|1046.98|1047.58|1045.58|0
1727718900000|2024-09-30 17:55:00|1049.91|1047.91|1050.61|1048.61|1051.78|1049.78|1046.18|1044.18|0
1727719200000|2024-09-30 18:00:00|1050.14|1048.14|1048.9|1046.9|1050.84|1048.84|1047.97|1045.97|0
1727719500000|2024-09-30 18:05:00|1048.67|1046.67|1047.03|1045.03|1048.9|1046.9|1044|1042|0
1727719800000|2024-09-30 18:10:00|1046.8|1044.8|1039.8|1037.8|1046.8|1044.8|1039.1|1037.1|0
1727720100000|2024-09-30 18:15:00|1039.33|1037.33|1030.09|1028.09|1039.33|1037.33|1030.09|1028.09|0
1727720400000|2024-09-30 18:20:00|1029.04|1027.04|1021.45|1019.45|1030.2|1028.2|1017.86|1015.86|0
1727720700000|2024-09-30 18:25:00|1021.57|1019.57|1028.78|1026.78|1029.01|1027.01|1018.9|1016.9|0
1727721000000|2024-09-30 18:30:00|1028.54|1026.54|1032.26|1030.26|1034.36|1032.36|1023.43|1021.43|0
1727721300000|2024-09-30 18:35:00|1031.8|1029.8|1039.37|1037.37|1041.11|1039.11|1031.8|1029.8|0
1727721600000|2024-09-30 18:40:00|1039.84|1037.84|1042.17|1040.17|1042.87|1040.87|1038.9|1036.9|0
1727721900000|2024-09-30 18:45:00|1042.4|1040.4|1042.16|1040.16|1045.43|1043.43|1041.7|1039.7|0
1727722200000|2024-09-30 18:50:00|1042.63|1040.63|1045.43|1043.43|1046.13|1044.13|1040.3|1038.3|0
1727722500000|2024-09-30 18:55:00|1045.2|1043.2|1040.53|1038.53|1045.66|1043.66|1040.53|1038.53|0
1727722800000|2024-09-30 19:00:00|1039.6|1037.6|1039.36|1037.36|1040.3|1038.3|1034.94|1032.94|0
1727723100000|2024-09-30 19:05:00|1039.13|1037.13|1039.59|1037.59|1041.46|1039.46|1038.43|1036.43|0
1727723400000|2024-09-30 19:10:00|1039.36|1037.36|1038.89|1036.89|1040.29|1038.29|1036.1|1034.1|0
1727723700000|2024-09-30 19:15:00|1039.13|1037.13|1044.26|1042.26|1044.96|1042.96|1038.19|1036.19|0
1727724000000|2024-09-30 19:20:00|1044.02|1042.02|1042.62|1040.62|1044.49|1042.49|1040.99|1038.99|0
1727724300000|2024-09-30 19:25:00|1042.73|1040.73|1043.79|1041.79|1044.25|1042.25|1041.45|1039.45|0
1727724600000|2024-09-30 19:30:00|1042.85|1040.85|1044.02|1042.02|1046.82|1044.82|1042.85|1040.85|0
1727724900000|2024-09-30 19:35:00|1043.66|1041.66|1050.32|1048.32|1050.79|1048.79|1043.66|1041.66|0
1727725200000|2024-09-30 19:40:00|1050.09|1048.09|1053.36|1051.36|1053.83|1051.83|1048.22|1046.22|0
1727725500000|2024-09-30 19:45:00|1053.59|1051.59|1058.32|1056.32|1061.54|1059.54|1053.59|1051.59|0
1727725800000|2024-09-30 19:50:00|1058.79|1056.79|1068.4|1066.4|1069.57|1067.57|1058.79|1056.79|0
1727726100000|2024-09-30 19:55:00|1068.63|1066.63|1070.03|1068.03|1076.83|1074.83|1067.93|1065.93|0
1727726400000|2024-09-30 20:00:00|1073.31|1071.31|1066.99|1064.99|1073.31|1071.31|1065.35|1063.35|0
1727726700000|2024-09-30 20:05:00|1066.75|1064.75|1065.35|1063.35|1068.16|1066.16|1065.11|1063.11|0
1727727000000|2024-09-30 20:10:00|1065.58|1063.58|1065.58|1063.58|1067.45|1065.45|1065.35|1063.35|0
1727727300000|2024-09-30 20:15:00|1065.78|1063.38|1067.18|1064.78|1067.42|1065.02|1065.78|1063.38|0
1727727600000|2024-09-30 20:20:00|1067.3|1064.9|1069.29|1066.89|1069.29|1066.89|1067.18|1064.78|0
1727727900000|2024-09-30 20:25:00|1069.06|1066.66|1070.46|1068.06|1071.16|1068.76|1068.35|1065.95|0
1727728200000|2024-09-30 20:30:00|1070.23|1067.83|1068.82|1066.42|1070.69|1068.29|1068.82|1066.42|0
1727728500000|2024-09-30 20:35:00|1069.05|1066.65|1069.52|1067.12|1069.76|1067.36|1068.82|1066.42|0
1727728800000|2024-09-30 20:40:00|1069.29|1066.89|1068.82|1066.42|1069.29|1066.89|1068.58|1066.18|0
1727729100000|2024-09-30 20:45:00|1068.58|1066.18|1067.64|1065.24|1068.58|1066.18|1067.41|1065.01|0
1727729400000|2024-09-30 20:50:00|1067.18|1064.78|1066.94|1064.54|1067.64|1065.24|1066.94|1064.54|0
1727729700000|2024-09-30 20:55:00|1067.05|1064.65|1064.01|1061.61|1067.05|1064.65|1063.43|1061.03|0
1727730000000|2024-09-30 21:00:00|1063.51|1061.11|1064.04|1061.64|1064.04|1061.64|1063.1|1060.7|0
1727730300000|2024-09-30 21:05:00|1063.79|1061.39|1063.79|1061.39|1063.79|1061.39|1063.59|1061.19|0
1727730600000|2024-09-30 21:10:00|1064.14|1061.74|1064|1061.6|1064.14|1061.74|1063.83|1061.43|0
1727730900000|2024-09-30 21:15:00|1063.73|1061.33|1063.79|1061.39|1064.03|1061.63|1063.38|1060.98|0
1727731200000|2024-09-30 21:20:00|1063.93|1061.53|1063.99|1061.59|1064.14|1061.74|1063.79|1061.39|0
1727731500000|2024-09-30 21:25:00|1063.89|1061.49|1063.99|1061.59|1064.03|1061.63|1063.89|1061.49|0
1727731800000|2024-09-30 21:30:00|1064.47|1062.07|1064.3|1061.9|1064.57|1062.17|1064.2|1061.8|0
1727732100000|2024-09-30 21:35:00|1064.07|1061.67|1064.3|1061.9|1064.71|1062.31|1063.75|1061.35|0
1727732400000|2024-09-30 21:40:00|1064.33|1061.93|1064.95|1062.55|1065.2|1062.8|1064.33|1061.93|0
1727732700000|2024-09-30 21:45:00|1064.64|1062.24|1065.3|1062.9|1065.3|1062.9|1064.5|1062.1|0
1727733000000|2024-09-30 21:50:00|1064.75|1062.35|1065.5|1063.1|1065.57|1063.17|1064.71|1062.31|0
1727733300000|2024-09-30 21:55:00|1065.22|1062.82|1065.26|1062.86|1065.61|1063.21|1064.95|1062.55|0
1727733600000|2024-09-30 22:00:00|1064.99|1062.59|1065.16|1062.76|1066.33|1063.93|1064.99|1062.59|0
1727733900000|2024-09-30 22:05:00|1065.05|1062.65|1062.01|1059.61|1065.29|1062.89|1061.42|1059.02|0
1727734200000|2024-09-30 22:10:00|1062.24|1059.84|1061.77|1059.37|1062.48|1060.08|1061.07|1058.67|0
1727734500000|2024-09-30 22:15:00|1061.54|1059.14|1061.77|1059.37|1061.77|1059.37|1059.67|1057.27|0
1727734800000|2024-09-30 22:20:00|1061.54|1059.14|1062.24|1059.84|1062.24|1059.84|1061.07|1058.67|0
1727735100000|2024-09-30 22:25:00|1062.47|1060.07|1063.64|1061.24|1065.28|1062.88|1062.47|1060.07|0
1727735400000|2024-09-30 22:30:00|1063.52|1061.12|1064.81|1062.41|1065.04|1062.64|1062.7|1060.3|0
1727735700000|2024-09-30 22:35:00|1065.04|1062.64|1065.74|1063.34|1065.98|1063.58|1064.92|1062.52|0
1727736000000|2024-09-30 22:40:00|1066.09|1063.69|1064.57|1062.17|1066.21|1063.81|1064.11|1061.71|0
1727736300000|2024-09-30 22:45:00|1064.81|1062.41|1065.27|1062.87|1065.51|1063.11|1063.64|1061.24|0
1727736600000|2024-09-30 22:50:00|1065.51|1063.11|1065.04|1062.64|1065.74|1063.34|1064.8|1062.4|0
1727736900000|2024-09-30 22:55:00|1064.8|1062.4|1064.45|1062.05|1065.51|1063.11|1064.1|1061.7|0
1727737200000|2024-09-30 23:00:00|1064.57|1062.17|1062.7|1060.3|1064.57|1062.17|1062.46|1060.06|0
1727737500000|2024-09-30 23:05:00|1062.93|1060.53|1063.63|1061.23|1064.33|1061.93|1061.76|1059.36|0
1727737800000|2024-09-30 23:10:00|1063.74|1061.34|1064.33|1061.93|1064.57|1062.17|1063.16|1060.76|0
1727738100000|2024-09-30 23:15:00|1064.57|1062.17|1063.39|1060.99|1064.8|1062.4|1063.39|1060.99|0
1727738400000|2024-09-30 23:20:00|1063.63|1061.23|1063.27|1060.87|1064.1|1061.7|1062.93|1060.53|0
1727738700000|2024-09-30 23:25:00|1063.16|1060.76|1062.46|1060.06|1063.16|1060.76|1061.87|1059.47|0
1727739000000|2024-09-30 23:30:00|1062.57|1060.17|1062.69|1060.29|1062.92|1060.52|1061.99|1059.59|0
1727739300000|2024-09-30 23:35:00|1062.45|1060.05|1062.69|1060.29|1062.92|1060.52|1062.33|1059.93|0
1727739600000|2024-09-30 23:40:00|1062.57|1060.17|1063.73|1061.33|1063.73|1061.33|1062.45|1060.05|0
1727739900000|2024-09-30 23:45:00|1063.62|1061.22|1062.45|1060.05|1063.62|1061.22|1062.45|1060.05|0
1727740200000|2024-09-30 23:50:00|1062.68|1060.28|1064.32|1061.92|1064.32|1061.92|1062.68|1060.28|0
1727740500000|2024-09-30 23:55:00|1064.2|1061.8|1065.96|1063.56|1066.43|1064.03|1064.09|1061.69|0
1727740800000|2024-10-01 00:00:00|1065.72|1063.32|1065.72|1063.32|1067.6|1065.2|1063.85|1061.45|0
1727741100000|2024-10-01 00:05:00|1065.96|1063.56|1067.59|1065.19|1067.59|1065.19|1065.96|1063.56|0
1727741400000|2024-10-01 00:10:00|1067.83|1065.43|1066.19|1063.79|1068.06|1065.66|1066.19|1063.79|0
1727741700000|2024-10-01 00:15:00|1066.42|1064.02|1063.82|1061.42|1066.42|1064.02|1062.21|1059.81|0
1727742000000|2024-10-01 00:20:00|1063.59|1061.19|1065.46|1063.06|1065.46|1063.06|1063.36|1060.96|0
1727742300000|2024-10-01 00:25:00|1065.23|1062.83|1067.33|1064.93|1067.56|1065.16|1064.76|1062.36|0
1727742600000|2024-10-01 00:30:00|1067.13|1065.13|1067.6|1065.6|1067.83|1065.83|1066.9|1064.9|0
1727742900000|2024-10-01 00:35:00|1068.06|1066.06|1068.3|1066.3|1069.23|1067.23|1067.83|1065.83|0
1727743200000|2024-10-01 00:40:00|1068.06|1066.06|1067.59|1065.59|1068.53|1066.53|1067.13|1065.13|0
1727743500000|2024-10-01 00:45:00|1067.71|1065.71|1071.34|1069.34|1072.27|1070.27|1067.59|1065.59|0
1727743800000|2024-10-01 00:50:00|1071.57|1069.57|1070.63|1068.63|1071.57|1069.57|1070.17|1068.17|0
1727744100000|2024-10-01 00:55:00|1070.87|1068.87|1070.63|1068.63|1071.57|1069.57|1070.4|1068.4|0
1727744400000|2024-10-01 01:00:00|1070.87|1068.87|1070.86|1068.86|1071.33|1069.33|1070.4|1068.4|0
1727744700000|2024-10-01 01:05:00|1070.98|1068.98|1071.33|1069.33|1071.8|1069.8|1070.86|1068.86|0
1727745000000|2024-10-01 01:10:00|1071.57|1069.57|1071.1|1069.1|1072.27|1070.27|1070.86|1068.86|0
1727745300000|2024-10-01 01:15:00|1071.21|1069.21|1070.86|1068.86|1071.8|1069.8|1070.39|1068.39|0
1727745600000|2024-10-01 01:20:00|1071.1|1069.1|1071.56|1069.56|1071.8|1069.8|1070.86|1068.86|0
1727745900000|2024-10-01 01:25:00|1071.8|1069.8|1073.9|1071.9|1074.37|1072.37|1071.56|1069.56|0
1727746200000|2024-10-01 01:30:00|1074.14|1072.14|1074.84|1072.84|1075.78|1073.78|1073.9|1071.9|0
1727746500000|2024-10-01 01:35:00|1074.72|1072.72|1075.3|1073.3|1076.48|1074.48|1074.72|1072.72|0
1727746800000|2024-10-01 01:40:00|1075.77|1073.77|1075.54|1073.54|1076.24|1074.24|1075.54|1073.54|0
1727747100000|2024-10-01 01:45:00|1075.77|1073.77|1075.77|1073.77|1077.41|1075.41|1074.6|1072.6|0
1727747400000|2024-10-01 01:50:00|1076.01|1074.01|1077.64|1075.64|1077.88|1075.88|1076|1074|0
1727747700000|2024-10-01 01:55:00|1077.88|1075.88|1078.58|1076.58|1078.58|1076.58|1076.47|1074.47|0
1727748000000|2024-10-01 02:00:00|1078.35|1076.35|1076.7|1074.7|1079.05|1077.05|1076.47|1074.47|0
1727748300000|2024-10-01 02:05:00|1076.47|1074.47|1076.23|1074.23|1076.94|1074.94|1076.23|1074.23|0
1727748600000|2024-10-01 02:10:00|1076.47|1074.47|1075.76|1073.76|1076.94|1074.94|1075.76|1073.76|0
1727748900000|2024-10-01 02:15:00|1076|1074|1076.23|1074.23|1076.47|1074.47|1075.76|1073.76|0
1727749200000|2024-10-01 02:20:00|1076.11|1074.11|1076.23|1074.23|1076.23|1074.23|1075.29|1073.29|0
1727749500000|2024-10-01 02:25:00|1076|1074|1076.23|1074.23|1076.7|1074.7|1075.76|1073.76|0
1727749800000|2024-10-01 02:30:00|1076.11|1074.11|1075.06|1073.06|1076.23|1074.23|1075.06|1073.06|0
1727750100000|2024-10-01 02:35:00|1074.82|1072.82|1075.52|1073.52|1075.52|1073.52|1074.35|1072.35|0
1727750400000|2024-10-01 02:40:00|1075.64|1073.64|1075.52|1073.52|1076.23|1074.23|1075.29|1073.29|0
1727750700000|2024-10-01 02:45:00|1075.76|1073.76|1075.52|1073.52|1075.99|1073.99|1075.29|1073.29|0
1727751000000|2024-10-01 02:50:00|1075.76|1073.76|1075.29|1073.29|1075.99|1073.99|1075.29|1073.29|0
1727751300000|2024-10-01 02:55:00|1075.4|1073.4|1074.11|1072.11|1075.4|1073.4|1072.71|1070.71|0
1727751600000|2024-10-01 03:00:00|1074.35|1072.35|1073.18|1071.18|1074.58|1072.58|1072.94|1070.94|0
1727751900000|2024-10-01 03:05:00|1072.94|1070.94|1072.94|1070.94|1073.41|1071.41|1072.71|1070.71|0
1727752200000|2024-10-01 03:10:00|1073.17|1071.17|1072.94|1070.94|1073.64|1071.64|1072.7|1070.7|0
1727752500000|2024-10-01 03:15:00|1072.7|1070.7|1072.82|1070.82|1073.41|1071.41|1072.7|1070.7|0
1727752800000|2024-10-01 03:20:00|1072.94|1070.94|1071.53|1069.53|1072.94|1070.94|1071.53|1069.53|0
1727753100000|2024-10-01 03:25:00|1071.3|1069.3|1070.59|1068.59|1071.53|1069.53|1070.59|1068.59|0
1727753400000|2024-10-01 03:30:00|1070.83|1068.83|1072|1070|1072|1070|1070.83|1068.83|0
1727753700000|2024-10-01 03:35:00|1072.23|1070.23|1071.76|1069.76|1072.47|1070.47|1071.53|1069.53|0
1727754000000|2024-10-01 03:40:00|1071.29|1069.29|1072.7|1070.7|1072.93|1070.93|1071.29|1069.29|0
1727754300000|2024-10-01 03:45:00|1072.93|1070.93|1072.46|1070.46|1073.63|1071.63|1072.46|1070.46|0
1727754600000|2024-10-01 03:50:00|1072.7|1070.7|1072.46|1070.46|1072.93|1070.93|1071.52|1069.52|0
1727754900000|2024-10-01 03:55:00|1072.69|1070.69|1072.23|1070.23|1072.69|1070.69|1071.99|1069.99|0
1727755200000|2024-10-01 04:00:00|1072.1|1070.1|1071.52|1069.52|1072.23|1070.23|1071.05|1069.05|0
1727755500000|2024-10-01 04:05:00|1071.76|1069.76|1071.52|1069.52|1072.46|1070.46|1071.29|1069.29|0
1727755800000|2024-10-01 04:10:00|1071.29|1069.29|1070.35|1068.35|1071.52|1069.52|1069.88|1067.88|0
1727756100000|2024-10-01 04:15:00|1070.11|1068.11|1070.35|1068.35|1070.35|1068.35|1069.41|1067.41|0
1727756400000|2024-10-01 04:20:00|1070.58|1068.58|1070.22|1068.22|1070.81|1068.81|1070.11|1068.11|0
1727756700000|2024-10-01 04:25:00|1070.35|1068.35|1071.28|1069.28|1071.52|1069.52|1070.35|1068.35|0
1727757000000|2024-10-01 04:30:00|1071.16|1069.16|1069.29|1067.29|1071.28|1069.28|1068.47|1066.47|0
1727757300000|2024-10-01 04:35:00|1069.41|1067.41|1069.64|1067.64|1069.88|1067.88|1068.47|1066.47|0
1727757600000|2024-10-01 04:40:00|1069.75|1067.75|1068.94|1066.94|1069.87|1067.87|1068.94|1066.94|0
1727757900000|2024-10-01 04:45:00|1069.17|1067.17|1069.17|1067.17|1069.4|1067.4|1068.7|1066.7|0
1727758200000|2024-10-01 04:50:00|1069.05|1067.05|1068.93|1066.93|1069.4|1067.4|1068.47|1066.47|0
1727758500000|2024-10-01 04:55:00|1069.17|1067.17|1068.93|1066.93|1069.17|1067.17|1068.81|1066.81|0
1727758800000|2024-10-01 05:00:00|1068.46|1066.46|1068.58|1066.58|1068.81|1066.81|1068.23|1066.23|0
1727759100000|2024-10-01 05:05:00|1068.46|1066.46|1068.7|1066.7|1068.7|1066.7|1067.06|1065.06|0
1727759400000|2024-10-01 05:10:00|1068.93|1066.93|1069.16|1067.16|1069.16|1067.16|1068.23|1066.23|0
1727759700000|2024-10-01 05:15:00|1068.93|1066.93|1067.52|1065.52|1068.93|1066.93|1067.52|1065.52|0
1727760000000|2024-10-01 05:20:00|1067.29|1065.29|1068.93|1066.93|1069.16|1067.16|1067.29|1065.29|0
1727760300000|2024-10-01 05:25:00|1069.16|1067.16|1069.39|1067.39|1069.39|1067.39|1068.69|1066.69|0
1727760600000|2024-10-01 05:30:00|1069.63|1067.63|1069.86|1067.86|1070.33|1068.33|1068.92|1066.92|0
1727760900000|2024-10-01 05:35:00|1069.63|1067.63|1067.05|1065.05|1069.86|1067.86|1066.58|1064.58|0
1727761200000|2024-10-01 05:40:00|1066.82|1064.82|1067.28|1065.28|1067.28|1065.28|1065.41|1063.41|0
1727761500000|2024-10-01 05:45:00|1067.05|1065.05|1068.92|1066.92|1068.92|1066.92|1066.58|1064.58|0
1727761800000|2024-10-01 05:50:00|1069.03|1067.03|1069.86|1067.86|1071.03|1069.03|1069.03|1067.03|0
1727762100000|2024-10-01 05:55:00|1069.62|1067.62|1067.98|1065.98|1069.62|1067.62|1067.05|1065.05|0
1727762400000|2024-10-01 06:00:00|1068.22|1066.22|1068.21|1066.21|1068.68|1066.68|1066.34|1064.34|0
1727762700000|2024-10-01 06:05:00|1068.68|1066.68|1067.98|1065.98|1068.92|1066.92|1067.51|1065.51|0
1727763000000|2024-10-01 06:10:00|1068.21|1066.21|1069.15|1067.15|1069.38|1067.38|1067.98|1065.98|0
1727763300000|2024-10-01 06:15:00|1069.26|1067.26|1069.85|1067.85|1070.32|1068.32|1068.91|1066.91|0
1727763600000|2024-10-01 06:20:00|1069.61|1067.61|1069.38|1067.38|1069.85|1067.85|1069.15|1067.15|0
1727763900000|2024-10-01 06:25:00|1069.15|1067.15|1070.31|1068.31|1070.31|1068.31|1069.14|1067.14|0
1727764200000|2024-10-01 06:30:00|1070.55|1068.55|1071.72|1069.72|1071.95|1069.95|1070.55|1068.55|0
1727764500000|2024-10-01 06:35:00|1071.95|1069.95|1072.19|1070.19|1072.65|1070.65|1071.72|1069.72|0
1727764800000|2024-10-01 06:40:00|1072.18|1070.18|1071.01|1069.01|1072.42|1070.42|1070.66|1068.66|0
1727765100000|2024-10-01 06:45:00|1070.78|1068.78|1072.42|1070.42|1072.65|1070.65|1070.78|1068.78|0
1727765400000|2024-10-01 06:50:00|1072.18|1070.18|1071.01|1069.01|1072.65|1070.65|1070.78|1068.78|0
1727765700000|2024-10-01 06:55:00|1070.78|1068.78|1070.31|1068.31|1070.78|1068.78|1068.9|1066.9|0
1727766000000|2024-10-01 07:00:00|1070.07|1068.07|1070.89|1068.89|1070.89|1068.89|1066.8|1064.8|0
1727766300000|2024-10-01 07:05:00|1071.01|1069.01|1063.75|1061.75|1071.01|1069.01|1063.75|1061.75|0
1727766600000|2024-10-01 07:10:00|1063.99|1061.99|1060.71|1058.71|1064.22|1062.22|1060.48|1058.48|0
1727766900000|2024-10-01 07:15:00|1060.48|1058.48|1059.31|1057.31|1061.65|1059.65|1059.31|1057.31|0
1727767200000|2024-10-01 07:20:00|1059.54|1057.54|1063.11|1061.11|1064.16|1062.16|1059.31|1057.31|0
1727767500000|2024-10-01 07:25:00|1063.35|1061.35|1065.45|1063.45|1066.85|1064.85|1063.35|1061.35|0
1727767800000|2024-10-01 07:30:00|1065.33|1063.33|1066.15|1064.15|1067.79|1065.79|1063.81|1061.81|0
1727768100000|2024-10-01 07:35:00|1066.38|1064.38|1068.95|1066.95|1069.19|1067.19|1066.15|1064.15|0
1727768400000|2024-10-01 07:40:00|1069.07|1067.07|1069.65|1067.65|1069.65|1067.65|1068.02|1066.02|0
1727768700000|2024-10-01 07:45:00|1069.3|1067.3|1068.95|1066.95|1070.23|1068.23|1068.36|1066.36|0
1727769000000|2024-10-01 07:50:00|1069.65|1067.65|1070.35|1068.35|1070.7|1068.7|1069.18|1067.18|0
1727769300000|2024-10-01 07:55:00|1070.59|1068.59|1070.59|1068.59|1070.82|1068.82|1069.06|1067.06|0
1727769600000|2024-10-01 08:00:00|1070.82|1068.82|1068.01|1066.01|1071.29|1069.29|1068.01|1066.01|0
1727769900000|2024-10-01 08:05:00|1067.78|1065.78|1067.19|1065.19|1068.71|1066.71|1066.84|1064.84|0
1727770200000|2024-10-01 08:10:00|1067.07|1065.07|1065.2|1063.2|1067.31|1065.31|1064.74|1062.74|0
1727770500000|2024-10-01 08:15:00|1064.97|1062.97|1066.14|1064.14|1067.54|1065.54|1064.5|1062.5|0
1727770800000|2024-10-01 08:20:00|1066.25|1064.25|1064.97|1062.97|1067.54|1065.54|1064.97|1062.97|0
1727771100000|2024-10-01 08:25:00|1065.08|1063.08|1066.6|1064.6|1066.84|1064.84|1065.08|1063.08|0
1727771400000|2024-10-01 08:30:00|1066.48|1064.48|1068.47|1066.47|1069.17|1067.17|1065.9|1063.9|0
1727771700000|2024-10-01 08:35:00|1068.71|1066.71|1066.6|1064.6|1070.11|1068.11|1066.6|1064.6|0
1727772000000|2024-10-01 08:40:00|1066.37|1064.37|1068.47|1066.47|1069.41|1067.41|1066.37|1064.37|0
1727772300000|2024-10-01 08:45:00|1068.35|1066.35|1067.64|1065.64|1068.94|1066.94|1067.3|1065.3|0
1727772600000|2024-10-01 08:50:00|1067.53|1065.53|1065.66|1063.66|1067.64|1065.64|1064.96|1062.96|0
1727772900000|2024-10-01 08:55:00|1065.54|1063.54|1066.36|1064.36|1067.3|1065.3|1064.72|1062.72|0
1727773200000|2024-10-01 09:00:00|1066.13|1064.13|1066.36|1064.36|1067.06|1065.06|1065.19|1063.19|0
1727773500000|2024-10-01 09:05:00|1066.12|1064.12|1065.19|1063.19|1066.59|1064.59|1064.72|1062.72|0
1727773800000|2024-10-01 09:10:00|1064.95|1062.95|1064.25|1062.25|1065.42|1063.42|1064.02|1062.02|0
1727774100000|2024-10-01 09:15:00|1064.6|1062.6|1063.78|1061.78|1065.65|1063.65|1063.78|1061.78|0
1727774400000|2024-10-01 09:20:00|1063.9|1061.9|1064.02|1062.02|1064.48|1062.48|1063.32|1061.32|0
1727774700000|2024-10-01 09:25:00|1064.25|1062.25|1066.59|1064.59|1067.05|1065.05|1064.02|1062.02|0
1727775000000|2024-10-01 09:30:00|1066.82|1064.82|1067.29|1065.29|1067.52|1065.52|1066|1064|0
1727775300000|2024-10-01 09:35:00|1067.52|1065.52|1066.35|1064.35|1067.52|1065.52|1066.35|1064.35|0
1727775600000|2024-10-01 09:40:00|1066.12|1064.12|1066.11|1064.11|1066.58|1064.58|1065.29|1063.29|0
1727775900000|2024-10-01 09:45:00|1066.35|1064.35|1066.23|1064.23|1066.82|1064.82|1065.41|1063.41|0
1727776200000|2024-10-01 09:50:00|1066.35|1064.35|1067.05|1065.05|1067.75|1065.75|1066.35|1064.35|0
1727776500000|2024-10-01 09:55:00|1067.51|1065.51|1067.39|1065.39|1067.75|1065.75|1067.05|1065.05|0
1727776800000|2024-10-01 10:00:00|1067.28|1065.28|1067.04|1065.04|1067.51|1065.51|1066.11|1064.11|0
1727777100000|2024-10-01 10:05:00|1067.28|1065.28|1067.04|1065.04|1067.75|1065.75|1066.58|1064.58|0
1727777400000|2024-10-01 10:10:00|1066.81|1064.81|1068.91|1066.91|1068.91|1066.91|1066.81|1064.81|0
1727777700000|2024-10-01 10:15:00|1069.15|1067.15|1068.91|1066.91|1069.15|1067.15|1068.44|1066.44|0
1727778000000|2024-10-01 10:20:00|1069.15|1067.15|1069.61|1067.61|1070.32|1068.32|1069.15|1067.15|0
1727778300000|2024-10-01 10:25:00|1069.38|1067.38|1069.97|1067.97|1071.02|1069.02|1069.38|1067.38|0
1727778600000|2024-10-01 10:30:00|1070.2|1068.2|1069.5|1067.5|1070.2|1068.2|1068.79|1066.79|0
1727778900000|2024-10-01 10:35:00|1069.26|1067.26|1070.67|1068.67|1070.67|1068.67|1068.91|1066.91|0
1727779200000|2024-10-01 10:40:00|1070.9|1068.9|1070.67|1068.67|1071.14|1069.14|1070.43|1068.43|0
1727779500000|2024-10-01 10:45:00|1070.9|1068.9|1071.13|1069.13|1071.13|1069.13|1070.31|1068.31|0
1727779800000|2024-10-01 10:50:00|1071.37|1069.37|1071.37|1069.37|1071.84|1069.84|1069.96|1067.96|0
1727780100000|2024-10-01 10:55:00|1071.13|1069.13|1073.24|1071.24|1074.06|1072.06|1070.9|1068.9|0
1727780400000|2024-10-01 11:00:00|1073.48|1071.48|1075.35|1073.35|1075.35|1073.35|1073.48|1071.48|0
1727780700000|2024-10-01 11:05:00|1075.46|1073.46|1074.41|1072.41|1075.59|1073.59|1073.71|1071.71|0
1727781000000|2024-10-01 11:10:00|1074.65|1072.65|1074.18|1072.18|1075.12|1073.12|1073.71|1071.71|0
1727781300000|2024-10-01 11:15:00|1073.94|1071.94|1072.3|1070.3|1074.65|1072.65|1071.24|1069.24|0
1727781600000|2024-10-01 11:20:00|1072.53|1070.53|1069.72|1067.72|1072.53|1070.53|1069.72|1067.72|0
1727781900000|2024-10-01 11:25:00|1069.6|1067.6|1069.95|1067.95|1070.66|1068.66|1069.48|1067.48|0
1727782200000|2024-10-01 11:30:00|1070.19|1068.19|1067.61|1065.61|1070.65|1068.65|1067.37|1065.37|0
1727782500000|2024-10-01 11:35:00|1067.84|1065.84|1065.96|1063.96|1068.54|1066.54|1065.84|1063.84|0
1727782800000|2024-10-01 11:40:00|1065.84|1063.84|1066.43|1064.43|1067.37|1065.37|1065.73|1063.73|0
1727783100000|2024-10-01 11:45:00|1066.2|1064.2|1066.67|1064.67|1067.6|1065.6|1066.08|1064.08|0
1727783400000|2024-10-01 11:50:00|1066.78|1064.78|1068.07|1066.07|1068.77|1066.77|1066.66|1064.66|0
1727783700000|2024-10-01 11:55:00|1067.95|1065.95|1067.83|1065.83|1068.54|1066.54|1067.37|1065.37|0
1727784000000|2024-10-01 12:00:00|1067.6|1065.6|1069.71|1067.71|1070.18|1068.18|1067.6|1065.6|0
1727784300000|2024-10-01 12:05:00|1069.47|1067.47|1069|1067|1069.71|1067.71|1067.83|1065.83|0
1727784600000|2024-10-01 12:10:00|1069.24|1067.24|1068.53|1066.53|1069.47|1067.47|1068.07|1066.07|0
1727784900000|2024-10-01 12:15:00|1068.41|1066.41|1067.6|1065.6|1068.41|1066.41|1066.19|1064.19|0
1727785200000|2024-10-01 12:20:00|1067.36|1065.36|1068.77|1066.77|1068.77|1066.77|1067.36|1065.36|0
1727785500000|2024-10-01 12:25:00|1069.23|1067.23|1066.89|1064.89|1070.28|1068.28|1066.89|1064.89|0
1727785800000|2024-10-01 12:30:00|1066.66|1064.66|1065.01|1063.01|1066.89|1064.89|1064.31|1062.31|0
1727786100000|2024-10-01 12:35:00|1065.25|1063.25|1065.48|1063.48|1066.18|1064.18|1065.01|1063.01|0
1727786400000|2024-10-01 12:40:00|1065.25|1063.25|1066.18|1064.18|1067.23|1065.23|1065.01|1063.01|0
1727786700000|2024-10-01 12:45:00|1065.95|1063.95|1066.42|1064.42|1066.65|1064.65|1065.48|1063.48|0
1727787000000|2024-10-01 12:50:00|1066.65|1064.65|1067.12|1065.12|1067.35|1065.35|1066.18|1064.18|0
1727787300000|2024-10-01 12:55:00|1067.35|1065.35|1067.82|1065.82|1067.82|1065.82|1066.65|1064.65|0
1727787600000|2024-10-01 13:00:00|1067.59|1065.59|1067.82|1065.82|1068.76|1066.76|1066.53|1064.53|0
1727787900000|2024-10-01 13:05:00|1067.58|1065.58|1068.52|1066.52|1068.99|1066.99|1067.46|1065.46|0
1727788200000|2024-10-01 13:10:00|1068.29|1066.29|1067.69|1065.69|1069.22|1067.22|1067.11|1065.11|0
1727788500000|2024-10-01 13:15:00|1067.58|1065.58|1064.53|1062.53|1067.58|1065.58|1064.53|1062.53|0
1727788800000|2024-10-01 13:20:00|1064.3|1062.3|1064.88|1062.88|1065|1063|1062.77|1060.77|0
1727789100000|2024-10-01 13:25:00|1064.53|1062.53|1065.23|1063.23|1065.94|1063.94|1063.83|1061.83|0
1727789400000|2024-10-01 13:30:00|1065.7|1063.7|1042.84|1040.84|1066.41|1064.41|1041.2|1039.2|0
1727789700000|2024-10-01 13:35:00|1042.6|1040.6|1038.59|1036.09|1044.15|1042.15|1032.3|1029.8|0
1727790000000|2024-10-01 13:40:00|1037.3|1034.8|1036.98|1034.48|1041.16|1038.66|1032.55|1030.05|0
1727790300000|2024-10-01 13:45:00|1035.7|1033.2|1028.4|1025.9|1035.7|1033.2|1026.31|1023.81|0
1727790600000|2024-10-01 13:50:00|1027.01|1024.51|1026.96|1024.46|1029.97|1027.47|1022.56|1020.06|0
1727790900000|2024-10-01 13:55:00|1025.8|1023.3|1031.03|1028.23|1032.21|1029.41|1021.87|1019.37|0
1727791200000|2024-10-01 14:00:00|1030.69|1027.89|1032.18|1029.38|1037.18|1034.38|1025.35|1022.55|0
1727791500000|2024-10-01 14:05:00|1031.02|1028.22|1016.56|1013.76|1031.02|1028.22|1016.52|1013.72|0
1727791800000|2024-10-01 14:10:00|1016.1|1013.3|1016.56|1013.36|1021.89|1019.09|1010.39|1007.59|0
1727792100000|2024-10-01 14:15:00|1015.64|1012.44|1011.61|1008.41|1015.88|1012.68|1010|1006.8|0
1727792400000|2024-10-01 14:20:00|1011.15|1007.95|1019.34|1016.14|1026.46|1023.26|1011.15|1007.95|0
1727792700000|2024-10-01 14:25:00|1020.03|1016.83|1013.32|1010.12|1020.72|1017.52|1006.45|1003.25|0
1727793000000|2024-10-01 14:30:00|1013.78|1010.58|1013.03|1009.83|1016.49|1013.29|1005.72|1002.52|0
1727793300000|2024-10-01 14:35:00|1011.65|1008.45|1018.68|1015.48|1021.33|1018.13|1008.68|1005.48|0
1727793600000|2024-10-01 14:40:00|1018.22|1015.02|1019.84|1016.64|1023.75|1020.55|1017.52|1014.32|0
1727793900000|2024-10-01 14:45:00|1019.25|1016.05|1017.36|1014.16|1022.15|1018.95|1015.28|1012.08|0
1727794200000|2024-10-01 14:50:00|1016.9|1013.7|1012.81|1009.61|1017.66|1014.46|1012.35|1009.15|0
1727794500000|2024-10-01 14:55:00|1012.58|1009.38|1018.82|1015.62|1019.97|1016.77|1012.58|1009.38|0
1727794800000|2024-10-01 15:00:00|1018.36|1015.16|1015.64|1012.44|1018.59|1015.39|1013.8|1010.6|0
1727795100000|2024-10-01 15:05:00|1014.49|1011.29|1001.89|998.69|1014.49|1011.29|1001.89|998.69|0
1727795400000|2024-10-01 15:10:00|1002.12|998.92|1001.29|998.09|1003.73|1000.53|1001.2|998|0
1727795700000|2024-10-01 15:15:00|1001.75|998.55|1004.51|1001.31|1004.51|1001.31|999.91|996.71|0
1727796000000|2024-10-01 15:20:00|1003.82|1000.62|1005.88|1002.68|1009.8|1006.6|1003.59|1000.39|0
1727796300000|2024-10-01 15:25:00|1006.35|1003.15|1017.06|1013.86|1018.21|1015.01|1006.34|1003.14|0
1727796600000|2024-10-01 15:30:00|1016.59|1013.39|1021.33|1018.13|1023.3|1020.1|1014.75|1011.55|0
1727796900000|2024-10-01 15:35:00|1021.45|1018.25|1025.02|1021.82|1025.13|1021.93|1019.83|1016.63|0
1727797200000|2024-10-01 15:40:00|1025.71|1022.51|1026.87|1023.67|1031.03|1027.83|1024.44|1021.24|0
1727797500000|2024-10-01 15:45:00|1027.1|1023.9|1024.55|1021.35|1027.1|1023.9|1021.55|1018.35|0
1727797800000|2024-10-01 15:50:00|1024.32|1021.12|1025.71|1022.51|1027.33|1024.13|1024.32|1021.12|0
1727798100000|2024-10-01 15:55:00|1026.17|1022.97|1021.19|1017.99|1027.33|1024.13|1021.19|1017.99|0
1727798400000|2024-10-01 16:00:00|1020.5|1017.3|1027.2|1024|1028.36|1025.16|1018.42|1015.22|0
1727798700000|2024-10-01 16:05:00|1027.89|1024.69|1027.32|1024.12|1030.44|1027.24|1026.86|1023.66|0
1727799000000|2024-10-01 16:10:00|1027.56|1024.36|1024.31|1021.11|1031.96|1028.76|1022.23|1019.03|0
1727799300000|2024-10-01 16:15:00|1024.08|1020.88|1024.77|1021.57|1028.02|1024.82|1023.85|1020.65|0
1727799600000|2024-10-01 16:20:00|1025.47|1022.27|1023.97|1020.77|1028.12|1024.92|1022.56|1019.36|0
1727799900000|2024-10-01 16:25:00|1024.2|1021|1024.32|1021.12|1025.71|1022.51|1019.05|1015.85|0
1727800200000|2024-10-01 16:30:00|1023.86|1020.66|1022.47|1019.27|1025.48|1022.28|1012.29|1009.09|0
1727800500000|2024-10-01 16:35:00|1021.09|1017.89|1016.93|1013.73|1025.25|1022.05|1016|1012.8|0
1727800800000|2024-10-01 16:40:00|1016.46|1013.26|1011.91|1008.71|1019.7|1016.5|1011.16|1007.96|0
1727801100000|2024-10-01 16:45:00|1011.68|1008.48|1010.7|1007.5|1013.06|1009.86|1005.18|1001.98|0
1727801400000|2024-10-01 16:50:00|1010.58|1007.38|1022|1018.8|1025.69|1022.49|1010.58|1007.38|0
1727801700000|2024-10-01 16:55:00|1021.77|1018.57|1021.87|1018.67|1026.49|1023.29|1015.64|1012.44|0
1727802000000|2024-10-01 17:00:00|1021.29|1018.09|1012.41|1009.21|1021.29|1018.09|1012.41|1009.21|0
1727802300000|2024-10-01 17:05:00|1012.76|1009.56|1012.79|1009.59|1014.73|1011.53|1010.59|1007.39|0
1727802600000|2024-10-01 17:10:00|1013.13|1009.93|1009.8|1006.6|1015.55|1012.35|1009.8|1006.6|0
1727802900000|2024-10-01 17:15:00|1010.03|1006.83|1005.07|1001.87|1010.03|1006.83|1004.38|1001.18|0
1727803200000|2024-10-01 17:20:00|1005.53|1002.33|1005.07|1001.87|1009.32|1006.12|1004.15|1000.95|0
1727803500000|2024-10-01 17:25:00|1005.53|1002.33|1003.83|1000.63|1006.36|1003.16|1002.68|999.48|0
1727803800000|2024-10-01 17:30:00|1003.37|1000.17|1014.95|1011.75|1017.18|1013.98|1002.68|999.48|0
1727804100000|2024-10-01 17:35:00|1013.56|1010.36|1010.9|1007.7|1013.56|1010.36|1007.8|1004.6|0
1727804400000|2024-10-01 17:40:00|1010.1|1006.9|1018.11|1014.91|1018.57|1015.37|1009.87|1006.67|0
1727804700000|2024-10-01 17:45:00|1018.34|1015.14|1016.49|1013.29|1020.89|1017.69|1015.8|1012.6|0
1727805000000|2024-10-01 17:50:00|1016.26|1013.06|1021.11|1017.91|1021.11|1017.91|1016.26|1013.06|0
1727805300000|2024-10-01 17:55:00|1020.88|1017.68|1030.29|1027.09|1030.29|1027.09|1020.88|1017.68|0
1727805600000|2024-10-01 18:00:00|1029.83|1026.63|1033.46|1030.26|1035.86|1032.66|1029.83|1026.63|0
1727805900000|2024-10-01 18:05:00|1033.69|1030.49|1035.08|1031.88|1036.47|1033.27|1032.3|1029.1|0
1727806200000|2024-10-01 18:10:00|1034.85|1031.65|1037.24|1034.04|1037.63|1034.43|1033.46|1030.26|0
1727806500000|2024-10-01 18:15:00|1037.47|1034.27|1038.93|1035.73|1042.34|1039.14|1037.24|1034.04|0
1727806800000|2024-10-01 18:20:00|1039.16|1035.96|1038.93|1035.73|1041.71|1038.51|1036.84|1033.64|0
1727807100000|2024-10-01 18:25:00|1038.46|1035.26|1041.23|1038.03|1041.69|1038.49|1037.98|1034.78|0
1727807400000|2024-10-01 18:30:00|1040.99|1037.79|1042.39|1039.19|1045.17|1041.97|1040.53|1037.33|0
1727807700000|2024-10-01 18:35:00|1042.15|1038.95|1040.74|1038.74|1043.31|1040.11|1036.91|1034.91|0
1727808000000|2024-10-01 18:40:00|1041.2|1039.2|1040.27|1038.27|1042.47|1040.47|1038.18|1036.18|0
1727808300000|2024-10-01 18:45:00|1040.38|1038.38|1038.88|1036.88|1041.77|1039.77|1037.49|1035.49|0
1727808600000|2024-10-01 18:50:00|1039.57|1037.57|1037.72|1035.72|1042.35|1040.35|1035.63|1033.63|0
1727808900000|2024-10-01 18:55:00|1038.41|1036.41|1040.1|1038.1|1041.89|1039.89|1037.95|1035.95|0
1727809200000|2024-10-01 19:00:00|1040.33|1038.33|1037.55|1035.55|1040.33|1038.33|1036.85|1034.85|0
1727809500000|2024-10-01 19:05:00|1037.32|1035.32|1039.17|1037.17|1040.56|1038.56|1035.46|1033.46|0
1727809800000|2024-10-01 19:10:00|1038.94|1036.94|1035.46|1033.46|1039.63|1037.63|1033.61|1031.61|0
1727810100000|2024-10-01 19:15:00|1035|1033|1035.69|1033.69|1036.39|1034.39|1032.68|1030.68|0
1727810400000|2024-10-01 19:20:00|1035.23|1033.23|1037.77|1035.77|1039.63|1037.63|1034.99|1032.99|0
1727810700000|2024-10-01 19:25:00|1038.01|1036.01|1038.47|1036.47|1040.32|1038.32|1037.54|1035.54|0
1727811000000|2024-10-01 19:30:00|1038.7|1036.7|1030.12|1028.12|1038.7|1036.7|1030.12|1028.12|0
1727811300000|2024-10-01 19:35:00|1030.36|1028.36|1030.42|1028.42|1031.81|1029.81|1025.79|1023.79|0
1727811600000|2024-10-01 19:40:00|1031.58|1029.58|1029.5|1027.5|1033.9|1031.9|1029.04|1027.04|0
1727811900000|2024-10-01 19:45:00|1029.27|1027.27|1026.49|1024.49|1029.73|1027.73|1026.26|1024.26|0
1727812200000|2024-10-01 19:50:00|1027.88|1025.88|1023.19|1021.19|1028.74|1026.74|1022.04|1020.04|0
1727812500000|2024-10-01 19:55:00|1023.42|1021.42|1024.29|1022.29|1027.81|1025.81|1022.22|1020.22|0
1727812800000|2024-10-01 20:00:00|1023.6|1021.6|1027.53|1025.53|1030.3|1028.3|1023.6|1021.6|0
1727813100000|2024-10-01 20:05:00|1027.76|1025.76|1025.68|1023.68|1027.99|1025.99|1024.52|1022.52|0
1727813400000|2024-10-01 20:10:00|1026.14|1024.14|1024.98|1022.98|1026.6|1024.6|1024.52|1022.52|0
1727813700000|2024-10-01 20:15:00|1025.18|1022.78|1025.41|1023.01|1025.52|1023.12|1024.72|1022.32|0
1727814000000|2024-10-01 20:20:00|1025.18|1022.78|1024.02|1021.62|1025.18|1022.78|1023.79|1021.39|0
1727814300000|2024-10-01 20:25:00|1023.79|1021.39|1024.72|1022.32|1025.18|1022.78|1023.79|1021.39|0
1727814600000|2024-10-01 20:30:00|1024.71|1022.31|1023.79|1021.39|1024.95|1022.55|1023.79|1021.39|0
1727814900000|2024-10-01 20:35:00|1024.02|1021.62|1024.02|1021.62|1024.48|1022.08|1023.33|1020.93|0
1727815200000|2024-10-01 20:40:00|1023.9|1021.5|1022.17|1019.77|1024.25|1021.85|1021.94|1019.54|0
1727815500000|2024-10-01 20:45:00|1022.4|1020|1022.17|1019.77|1022.4|1020|1021.71|1019.31|0
1727815800000|2024-10-01 20:50:00|1022.4|1020|1022.63|1020.23|1022.86|1020.46|1021.94|1019.54|0
1727816100000|2024-10-01 20:55:00|1022.74|1020.34|1022.51|1020.11|1024.01|1021.61|1022.28|1019.88|0
1727816400000|2024-10-01 21:00:00|1022.57|1020.17|1022.57|1020.17|1022.85|1020.45|1022.57|1020.17|0
1727816700000|2024-10-01 21:05:00|1022.61|1020.21|1023.29|1020.89|1023.83|1021.43|1022.57|1020.17|0
1727817000000|2024-10-01 21:10:00|1023.25|1020.85|1023.21|1020.81|1023.45|1021.05|1022.77|1020.37|0
1727817300000|2024-10-01 21:15:00|1023.31|1020.91|1023.11|1020.71|1023.31|1020.91|1023.11|1020.71|0
1727817600000|2024-10-01 21:20:00|1023.21|1020.81|1023.21|1020.81|1023.21|1020.81|1023.21|1020.81|0
1727818500000|2024-10-01 21:35:00|1023.28|1020.88|1023.28|1020.88|1023.28|1020.88|1023.24|1020.84|0
1727818800000|2024-10-01 21:40:00|1023.2|1020.8|1023.24|1020.84|1023.28|1020.88|1023.2|1020.8|0
1727819100000|2024-10-01 21:45:00|1023.2|1020.8|1023|1020.6|1023.2|1020.8|1023|1020.6|0
1727819400000|2024-10-01 21:50:00|1022.8|1020.4|1023.1|1020.7|1023.1|1020.7|1022.42|1020.02|0
1727819700000|2024-10-01 21:55:00|1023.3|1020.9|1023.92|1021.52|1023.92|1021.52|1022.96|1020.56|0
1727820000000|2024-10-01 22:00:00|1024.56|1022.16|1017.41|1015.01|1027.1|1024.7|1016.84|1014.44|0
1727820300000|2024-10-01 22:05:00|1016.72|1014.32|1016.84|1014.44|1017.3|1014.9|1014.76|1012.36|0
1727820600000|2024-10-01 22:10:00|1017.07|1014.67|1014.64|1012.24|1017.99|1015.59|1012.69|1010.29|0
1727820900000|2024-10-01 22:15:00|1014.53|1012.13|1017.53|1015.13|1017.53|1015.13|1014.07|1011.67|0
1727821200000|2024-10-01 22:20:00|1017.76|1015.36|1016.14|1013.74|1017.99|1015.59|1015.45|1013.05|0
1727821500000|2024-10-01 22:25:00|1016.37|1013.97|1014.99|1012.59|1017.75|1015.35|1014.76|1012.36|0
1727821800000|2024-10-01 22:30:00|1014.87|1012.47|1016.83|1014.43|1017.06|1014.66|1013.71|1011.31|0
1727822100000|2024-10-01 22:35:00|1017.06|1014.66|1018.67|1016.27|1018.9|1016.5|1017.06|1014.66|0
1727822400000|2024-10-01 22:40:00|1018.78|1016.38|1011.87|1009.47|1018.78|1016.38|1010.6|1008.2|0
1727822700000|2024-10-01 22:45:00|1011.99|1009.59|1012.21|1009.81|1014.86|1012.46|1011.98|1009.58|0
1727823000000|2024-10-01 22:50:00|1011.29|1008.89|1012.9|1010.5|1013.71|1011.31|1010.94|1008.54|0
1727823300000|2024-10-01 22:55:00|1013.13|1010.73|1013.13|1010.73|1015.21|1012.81|1012.67|1010.27|0
1727823600000|2024-10-01 23:00:00|1013.59|1011.19|1014.51|1012.11|1015.44|1013.04|1012.67|1010.27|0
1727823900000|2024-10-01 23:05:00|1014.39|1011.99|1014.28|1011.88|1015.89|1013.49|1012.67|1010.27|0
1727824200000|2024-10-01 23:10:00|1014.16|1011.76|1016.35|1013.95|1016.35|1013.95|1014.05|1011.65|0
1727824500000|2024-10-01 23:15:00|1016.12|1013.72|1014.51|1012.11|1017.16|1014.76|1014.28|1011.88|0
1727824800000|2024-10-01 23:20:00|1014.05|1011.65|1011.51|1009.11|1014.05|1011.65|1011.28|1008.88|0
1727825100000|2024-10-01 23:25:00|1011.28|1008.88|1010.82|1008.42|1012.2|1009.8|1008.06|1005.66|0
1727825400000|2024-10-01 23:30:00|1010.59|1008.19|1012.89|1010.49|1013.35|1010.95|1010.01|1007.61|0
1727825700000|2024-10-01 23:35:00|1012.66|1010.26|1013.81|1011.41|1014.5|1012.1|1011.51|1009.11|0
1727826000000|2024-10-01 23:40:00|1014.04|1011.64|1014.5|1012.1|1015.19|1012.79|1013.58|1011.18|0
1727826300000|2024-10-01 23:45:00|1014.38|1011.98|1017.96|1015.56|1018.65|1016.25|1013.81|1011.41|0
1727826600000|2024-10-01 23:50:00|1018.07|1015.67|1015.19|1012.79|1018.19|1015.79|1014.73|1012.33|0
1727826900000|2024-10-01 23:55:00|1015.65|1013.25|1015.53|1013.13|1015.88|1013.48|1014.96|1012.56|0
1727827200000|2024-10-02 00:00:00|1015.88|1013.48|1019.57|1017.17|1020.26|1017.86|1015.19|1012.79|0
1727827500000|2024-10-02 00:05:00|1019.8|1017.4|1019.1|1016.7|1020.26|1017.86|1017.03|1014.63|0
1727827800000|2024-10-02 00:10:00|1019.33|1016.93|1021.06|1018.66|1021.18|1018.78|1018.18|1015.78|0
1727828100000|2024-10-02 00:15:00|1020.95|1018.55|1017.48|1015.08|1021.18|1018.78|1017.25|1014.85|0
1727828400000|2024-10-02 00:20:00|1017.25|1014.85|1017.25|1014.85|1018.17|1015.77|1015.87|1013.47|0
1727828700000|2024-10-02 00:25:00|1017.02|1014.62|1016.33|1013.93|1017.82|1015.42|1014.71|1012.31|0
1727829000000|2024-10-02 00:30:00|1015.67|1013.67|1017.58|1015.58|1017.58|1015.58|1014.53|1012.53|0
1727829300000|2024-10-02 00:35:00|1017.47|1015.47|1019.54|1017.54|1020.24|1018.24|1017.24|1015.24|0
1727829600000|2024-10-02 00:40:00|1019.77|1017.77|1022.54|1020.54|1023.47|1021.47|1019.54|1017.54|0
1727829900000|2024-10-02 00:45:00|1022.77|1020.77|1021.85|1019.85|1023|1021|1021.39|1019.39|0
1727830200000|2024-10-02 00:50:00|1022.08|1020.08|1018.62|1016.62|1022.31|1020.31|1017.23|1015.23|0
1727830500000|2024-10-02 00:55:00|1018.39|1016.39|1019.77|1017.77|1020.23|1018.23|1017.69|1015.69|0
1727830800000|2024-10-02 01:00:00|1020|1018|1021.15|1019.15|1021.38|1019.38|1019.31|1017.31|0
1727831100000|2024-10-02 01:05:00|1021.26|1019.26|1020.23|1018.23|1021.38|1019.38|1019.77|1017.77|0
1727831400000|2024-10-02 01:10:00|1020|1018|1020.22|1018.22|1020.57|1018.57|1019.64|1017.64|0
1727831700000|2024-10-02 01:15:00|1020.45|1018.45|1020.45|1018.45|1021.84|1019.84|1018.61|1016.61|0
1727832000000|2024-10-02 01:20:00|1020.68|1018.68|1020.91|1018.91|1022.07|1020.07|1020.45|1018.45|0
1727832300000|2024-10-02 01:25:00|1021.14|1019.14|1022.41|1020.41|1022.99|1020.99|1020.91|1018.91|0
1727832600000|2024-10-02 01:30:00|1022.53|1020.53|1026.22|1024.22|1026.45|1024.45|1022.29|1020.29|0
1727832900000|2024-10-02 01:35:00|1026.45|1024.45|1025.29|1023.29|1026.45|1024.45|1024.14|1022.14|0
1727833200000|2024-10-02 01:40:00|1025.06|1023.06|1022.98|1020.98|1025.06|1023.06|1022.52|1020.52|0
1727833500000|2024-10-02 01:45:00|1022.86|1020.86|1024.6|1022.6|1025.06|1023.06|1022.75|1020.75|0
1727833800000|2024-10-02 01:50:00|1024.83|1022.83|1025.52|1023.52|1025.98|1023.98|1024.13|1022.13|0
1727834100000|2024-10-02 01:55:00|1025.29|1023.29|1025.05|1023.05|1025.4|1023.4|1023.67|1021.67|0
1727834400000|2024-10-02 02:00:00|1025.29|1023.29|1026.44|1024.44|1026.67|1024.67|1024.59|1022.59|0
1727834700000|2024-10-02 02:05:00|1026.67|1024.67|1026.6|1024.6|1027.13|1025.13|1025.05|1023.05|0
1727835000000|2024-10-02 02:10:00|1026.37|1024.37|1025.9|1023.9|1026.6|1024.6|1025.21|1023.21|0
1727835300000|2024-10-02 02:15:00|1025.67|1023.67|1024.29|1022.29|1025.9|1023.9|1024.17|1022.17|0
1727835600000|2024-10-02 02:20:00|1024.06|1022.06|1023.82|1021.82|1024.06|1022.06|1022.67|1020.67|0
1727835900000|2024-10-02 02:25:00|1024.05|1022.05|1024.28|1022.28|1024.51|1022.51|1022.67|1020.67|0
1727836200000|2024-10-02 02:30:00|1024.16|1022.16|1022.67|1020.67|1024.28|1022.28|1022.2|1020.2|0
1727836500000|2024-10-02 02:35:00|1022.9|1020.9|1020.47|1018.47|1022.9|1020.9|1020.47|1018.47|0
1727836800000|2024-10-02 02:40:00|1020.59|1018.59|1020.35|1018.35|1021.51|1019.51|1019.66|1017.66|0
1727837100000|2024-10-02 02:45:00|1020.59|1018.59|1022.2|1020.2|1022.2|1020.2|1020.59|1018.59|0
1727837400000|2024-10-02 02:50:00|1022.31|1020.31|1022.2|1020.2|1023.23|1021.23|1021.27|1019.27|0
1727837700000|2024-10-02 02:55:00|1022.43|1020.43|1021.5|1019.5|1023|1021|1021.04|1019.04|0
1727838000000|2024-10-02 03:00:00|1021.27|1019.27|1021.04|1019.04|1021.73|1019.73|1020.81|1018.81|0
1727838300000|2024-10-02 03:05:00|1021.27|1019.27|1019.42|1017.42|1021.96|1019.96|1018.5|1016.5|0
1727838600000|2024-10-02 03:10:00|1019.19|1017.19|1019.42|1017.42|1019.53|1017.53|1017.12|1015.12|0
1727838900000|2024-10-02 03:15:00|1019.3|1017.3|1019.19|1017.19|1019.65|1017.65|1017.81|1015.81|0
1727839200000|2024-10-02 03:20:00|1019.07|1017.07|1017.57|1015.57|1019.19|1017.19|1017.57|1015.57|0
1727839500000|2024-10-02 03:25:00|1017.8|1015.8|1020.45|1018.45|1021.49|1019.49|1017.57|1015.57|0
1727839800000|2024-10-02 03:30:00|1020.34|1018.34|1022.88|1020.88|1022.99|1020.99|1020.34|1018.34|0
1727840100000|2024-10-02 03:35:00|1022.99|1020.99|1024.83|1022.83|1025.18|1023.18|1022.41|1020.41|0
1727840400000|2024-10-02 03:40:00|1024.95|1022.95|1024.26|1022.26|1024.95|1022.95|1023.57|1021.57|0
1727840700000|2024-10-02 03:45:00|1024.03|1022.03|1022.64|1020.64|1024.03|1022.03|1022.41|1020.41|0
1727841000000|2024-10-02 03:50:00|1022.41|1020.41|1024.25|1022.25|1024.72|1022.72|1022.41|1020.41|0
1727841300000|2024-10-02 03:55:00|1024.49|1022.49|1024.02|1022.02|1024.95|1022.95|1023.67|1021.67|0
1727841600000|2024-10-02 04:00:00|1024.25|1022.25|1023.33|1021.33|1024.48|1022.48|1023.33|1021.33|0
1727841900000|2024-10-02 04:05:00|1023.21|1021.21|1022.86|1020.86|1023.56|1021.56|1022.86|1020.86|0
1727842200000|2024-10-02 04:10:00|1022.74|1020.74|1022.86|1020.86|1023.09|1021.09|1022.63|1020.63|0
1727842500000|2024-10-02 04:15:00|1022.97|1020.97|1022.86|1020.86|1023.09|1021.09|1022.4|1020.4|0
1727842800000|2024-10-02 04:20:00|1023.32|1021.32|1021.71|1019.71|1023.55|1021.55|1021.24|1019.24|0
1727843100000|2024-10-02 04:25:00|1021.82|1019.82|1020.32|1018.32|1021.94|1019.94|1020.09|1018.09|0
1727843400000|2024-10-02 04:30:00|1020.09|1018.09|1016.28|1014.28|1020.09|1018.09|1015.24|1013.24|0
1727843700000|2024-10-02 04:35:00|1016.17|1014.17|1015.47|1013.47|1016.4|1014.4|1013.86|1011.86|0
1727844000000|2024-10-02 04:40:00|1015.7|1013.7|1016.85|1014.85|1017.32|1015.32|1015.01|1013.01|0
1727844300000|2024-10-02 04:45:00|1016.62|1014.62|1016.6|1014.6|1017.04|1015.04|1015.94|1013.94|0
1727844600000|2024-10-02 04:50:00|1016.37|1014.37|1014.98|1012.98|1017.52|1015.52|1014.98|1012.98|0
1727844900000|2024-10-02 04:55:00|1015.21|1013.21|1014.52|1012.52|1015.32|1013.32|1011.86|1009.86|0
1727845200000|2024-10-02 05:00:00|1014.29|1012.29|1015.9|1013.9|1016.13|1014.13|1013.36|1011.36|0
1727845500000|2024-10-02 05:05:00|1016.13|1014.13|1014.51|1012.51|1016.13|1014.13|1014.28|1012.28|0
1727845800000|2024-10-02 05:10:00|1014.75|1012.75|1013.59|1011.59|1015.9|1013.9|1013.36|1011.36|0
1727846100000|2024-10-02 05:15:00|1013.82|1011.82|1014.28|1012.28|1014.74|1012.74|1012.78|1010.78|0
1727846400000|2024-10-02 05:20:00|1013.93|1011.93|1010.59|1008.59|1013.93|1011.93|1010.13|1008.13|0
1727846700000|2024-10-02 05:25:00|1010.36|1008.36|1009.9|1007.9|1010.82|1008.82|1007.13|1005.13|0
1727847000000|2024-10-02 05:30:00|1009.67|1007.67|1007.59|1005.59|1009.9|1007.9|1007.24|1005.24|0
1727847300000|2024-10-02 05:35:00|1007.82|1005.82|1009.43|1007.43|1009.66|1007.66|1006.9|1004.9|0
1727847600000|2024-10-02 05:40:00|1009.2|1007.2|1009.77|1007.77|1009.89|1007.89|1008.28|1006.28|0
1727847900000|2024-10-02 05:45:00|1009.66|1007.66|1007.58|1005.58|1010.58|1008.58|1006.66|1004.66|0
1727848200000|2024-10-02 05:50:00|1007.35|1005.35|1004.13|1002.13|1007.93|1005.93|1004.13|1002.13|0
1727848500000|2024-10-02 05:55:00|1004.36|1002.36|1012.19|1010.19|1012.65|1010.65|1004.36|1002.36|0
1727848800000|2024-10-02 06:00:00|1012.42|1010.42|1010.35|1008.35|1013.11|1011.11|1009.42|1007.42|0
1727849100000|2024-10-02 06:05:00|1010.58|1008.58|1008.04|1006.04|1011.04|1009.04|1006.66|1004.66|0
1727849400000|2024-10-02 06:10:00|1007.81|1005.81|1010.34|1008.34|1010.34|1008.34|1006.2|1004.2|0
1727849700000|2024-10-02 06:15:00|1010.11|1008.11|1008.27|1006.27|1010.11|1008.11|1007.81|1005.81|0
1727850000000|2024-10-02 06:20:00|1008.04|1006.04|1006.42|1004.42|1008.15|1006.15|1006.42|1004.42|0
1727850300000|2024-10-02 06:25:00|1006.65|1004.65|1009.88|1007.88|1010.34|1008.34|1006.65|1004.65|0
1727850600000|2024-10-02 06:30:00|1009.99|1007.99|1009.99|1007.99|1010.45|1008.45|1007.46|1005.46|0
1727850900000|2024-10-02 06:35:00|1010.22|1008.22|1014.14|1012.14|1014.6|1012.6|1009.99|1007.99|0
1727851200000|2024-10-02 06:40:00|1013.79|1011.79|1012.98|1010.98|1014.37|1012.37|1012.98|1010.98|0
1727851500000|2024-10-02 06:45:00|1013.22|1011.22|1007.68|1005.68|1013.22|1011.22|1007.46|1005.46|0
1727851800000|2024-10-02 06:50:00|1007.91|1005.91|1011.37|1009.37|1011.71|1009.71|1007.91|1005.91|0
1727852100000|2024-10-02 06:55:00|1011.83|1009.83|1011.25|1009.25|1013.21|1011.21|1011.25|1009.25|0
1727852400000|2024-10-02 07:00:00|1011.6|1009.6|1014.59|1012.59|1015.75|1013.75|1011.6|1009.6|0
1727852700000|2024-10-02 07:05:00|1014.7|1012.7|1013.67|1011.67|1014.7|1012.7|1010.9|1008.9|0
1727853000000|2024-10-02 07:10:00|1012.98|1010.98|1012.16|1010.16|1014.01|1012.01|1007.68|1005.68|0
1727853300000|2024-10-02 07:15:00|1011.36|1009.36|1013.43|1011.43|1014.82|1012.82|1010.55|1008.55|0
1727853600000|2024-10-02 07:20:00|1013.2|1011.2|1009.75|1007.75|1013.43|1011.43|1008.13|1006.13|0
1727853900000|2024-10-02 07:25:00|1009.98|1007.98|1014.12|1012.12|1015.39|1013.39|1009.51|1007.51|0
1727854200000|2024-10-02 07:30:00|1014.35|1012.35|1014.81|1012.81|1017.81|1015.81|1014.35|1012.35|0
1727854500000|2024-10-02 07:35:00|1015.04|1013.04|1016.42|1014.42|1017.35|1015.35|1014.92|1012.92|0
1727854800000|2024-10-02 07:40:00|1016.54|1014.54|1018.62|1016.62|1018.85|1016.85|1015.27|1013.27|0
1727855100000|2024-10-02 07:45:00|1018.85|1016.85|1018.85|1016.85|1020.46|1018.46|1018.26|1016.26|0
1727855400000|2024-10-02 07:50:00|1019.08|1017.08|1018.61|1016.61|1019.31|1017.31|1017.46|1015.46|0
1727855700000|2024-10-02 07:55:00|1018.96|1016.96|1016.53|1014.53|1019.08|1017.08|1016.53|1014.53|0
1727856000000|2024-10-02 08:00:00|1015.84|1013.84|1017.46|1015.46|1017.69|1015.69|1012.61|1010.61|0
1727856300000|2024-10-02 08:05:00|1017.69|1015.69|1016.76|1014.76|1018.15|1016.15|1016.53|1014.53|0
1727856600000|2024-10-02 08:10:00|1017.22|1015.22|1016.07|1014.07|1018.26|1016.26|1015.84|1013.84|0
1727856900000|2024-10-02 08:15:00|1016.76|1014.76|1015.6|1013.6|1017.45|1015.45|1014.91|1012.91|0
1727857200000|2024-10-02 08:20:00|1015.37|1013.37|1017.79|1015.79|1018.6|1016.6|1015.25|1013.25|0
1727857500000|2024-10-02 08:25:00|1017.68|1015.68|1017.68|1015.68|1018.14|1016.14|1016.3|1014.3|0
1727857800000|2024-10-02 08:30:00|1017.56|1015.56|1019.29|1017.29|1019.99|1017.99|1017.45|1015.45|0
1727858100000|2024-10-02 08:35:00|1019.52|1017.52|1019.4|1017.4|1020.45|1018.45|1018.71|1016.71|0
1727858400000|2024-10-02 08:40:00|1019.29|1017.29|1016.75|1014.75|1019.29|1017.29|1015.71|1013.71|0
1727858700000|2024-10-02 08:45:00|1016.29|1014.29|1014.67|1012.67|1017.78|1015.78|1014.67|1012.67|0
1727859000000|2024-10-02 08:50:00|1014.21|1012.21|1017.21|1015.21|1017.67|1015.67|1014.21|1012.21|0
1727859300000|2024-10-02 08:55:00|1017.44|1015.44|1014.44|1012.44|1017.44|1015.44|1014.21|1012.21|0
1727859600000|2024-10-02 09:00:00|1014.67|1012.67|1012.13|1010.13|1014.9|1012.9|1011.21|1009.21|0
1727859900000|2024-10-02 09:05:00|1012.24|1010.24|1009.82|1007.82|1012.24|1010.24|1009.59|1007.59|0
1727860200000|2024-10-02 09:10:00|1009.59|1007.59|1010.05|1008.05|1011.2|1009.2|1009.36|1007.36|0
1727860500000|2024-10-02 09:15:00|1009.82|1007.82|1008.9|1006.9|1010.05|1008.05|1007.97|1005.97|0
1727860800000|2024-10-02 09:20:00|1008.89|1006.89|1007.28|1005.28|1009.47|1007.47|1006.36|1004.36|0
1727861100000|2024-10-02 09:25:00|1007.05|1005.05|1009.35|1007.35|1009.35|1007.35|1005.9|1003.9|0
1727861400000|2024-10-02 09:30:00|1009.58|1007.58|1010.27|1008.27|1011.66|1009.66|1009.58|1007.58|0
1727861700000|2024-10-02 09:35:00|1010.5|1008.5|1009.81|1007.81|1010.96|1008.96|1008.43|1006.43|0
1727862000000|2024-10-02 09:40:00|1010.04|1008.04|1008.77|1006.77|1010.04|1008.04|1008.43|1006.43|0
1727862300000|2024-10-02 09:45:00|1008.89|1006.89|1007.5|1005.5|1009.35|1007.35|1007.04|1005.04|0
1727862600000|2024-10-02 09:50:00|1007.27|1005.27|1006.12|1004.12|1007.27|1005.27|1003.58|1001.58|0
1727862900000|2024-10-02 09:55:00|1006.58|1004.58|1007.04|1005.04|1007.5|1005.5|1005.66|1003.66|0
1727863200000|2024-10-02 10:00:00|1006.81|1004.81|1002.66|1000.66|1006.81|1004.81|1002.66|1000.66|0
1727863500000|2024-10-02 10:05:00|1003.12|1001.12|1003.81|1001.81|1003.81|1001.81|1001.74|999.74|0
1727863800000|2024-10-02 10:10:00|1004.27|1002.27|1002.23|1000.23|1004.5|1002.5|1001.05|999.05|0
1727864100000|2024-10-02 10:15:00|1002.46|1000.46|1008.33|1006.33|1008.45|1006.45|1001.54|999.54|0
1727864400000|2024-10-02 10:20:00|1009.37|1007.37|1007.99|1005.99|1009.37|1007.37|1007.41|1005.41|0
1727864700000|2024-10-02 10:25:00|1008.1|1006.1|1010.06|1008.06|1010.29|1008.29|1006.38|1004.38|0
1727865000000|2024-10-02 10:30:00|1010.29|1008.29|1016.02|1014.02|1016.02|1014.02|1010.17|1008.17|0
1727865300000|2024-10-02 10:35:00|1016.36|1014.36|1013.54|1011.54|1016.48|1014.48|1012.62|1010.62|0
1727865600000|2024-10-02 10:40:00|1013.77|1011.77|1013.08|1011.08|1014|1012|1011.92|1009.92|0
1727865900000|2024-10-02 10:45:00|1013.31|1011.31|1014.69|1012.69|1015.38|1013.38|1012.15|1010.15|0
1727866200000|2024-10-02 10:50:00|1014.92|1012.92|1015.38|1013.38|1017.46|1015.46|1014.92|1012.92|0
1727866500000|2024-10-02 10:55:00|1015.15|1013.15|1014.92|1012.92|1015.26|1013.26|1013.3|1011.3|0
1727866800000|2024-10-02 11:00:00|1015.61|1013.61|1013.53|1011.53|1015.61|1013.61|1012.38|1010.38|0
1727867100000|2024-10-02 11:05:00|1013.41|1011.41|1007.87|1005.87|1013.99|1011.99|1007.53|1005.53|0
1727867400000|2024-10-02 11:10:00|1007.76|1005.76|1012.83|1010.83|1012.95|1010.95|1007.53|1005.53|0
1727867700000|2024-10-02 11:15:00|1012.6|1010.6|1009.25|1007.25|1012.6|1010.6|1008.68|1006.68|0
1727868000000|2024-10-02 11:20:00|1008.68|1006.68|1010.99|1008.99|1012.04|1010.04|1007.99|1005.99|0
1727868300000|2024-10-02 11:25:00|1011.11|1009.11|1015.26|1013.26|1015.26|1013.26|1011.11|1009.11|0
1727868600000|2024-10-02 11:30:00|1015.03|1013.03|1014.34|1012.34|1015.26|1013.26|1011.8|1009.8|0
1727868900000|2024-10-02 11:35:00|1014.68|1012.68|1015.49|1013.49|1016.53|1014.53|1013.88|1011.88|0
1727869200000|2024-10-02 11:40:00|1015.72|1013.72|1014.34|1012.34|1016.42|1014.42|1014.11|1012.11|0
1727869500000|2024-10-02 11:45:00|1014.45|1012.45|1013.64|1011.64|1015.26|1013.26|1013.41|1011.41|0
1727869800000|2024-10-02 11:50:00|1013.29|1011.29|1008.8|1006.8|1013.29|1011.29|1008.8|1006.8|0
1727870100000|2024-10-02 11:55:00|1009.26|1007.26|1008.21|1006.21|1009.49|1007.49|1007.87|1005.87|0
1727870400000|2024-10-02 12:00:00|1008.1|1006.1|1009.48|1007.48|1009.72|1007.72|1007.64|1005.64|0
1727870700000|2024-10-02 12:05:00|1009.6|1007.6|1007.64|1005.64|1009.72|1007.72|1007.18|1005.18|0
1727871000000|2024-10-02 12:10:00|1007.41|1005.41|1009.82|1007.82|1012.13|1010.13|1007.18|1005.18|0
1727871300000|2024-10-02 12:15:00|1010.05|1008.05|1012.52|1010.52|1014.43|1012.43|1009.53|1007.53|0
1727871600000|2024-10-02 12:20:00|1012.4|1010.4|1011.14|1009.14|1016.68|1014.68|1011.14|1009.14|0
1727871900000|2024-10-02 12:25:00|1010.68|1008.68|1006.76|1004.76|1012.06|1010.06|1006.76|1004.76|0
1727872200000|2024-10-02 12:30:00|1007.22|1005.22|1010.9|1008.9|1010.9|1008.9|1006.75|1004.75|0
1727872500000|2024-10-02 12:35:00|1010.67|1008.67|1017.36|1015.36|1017.36|1015.36|1009.52|1007.52|0
1727872800000|2024-10-02 12:40:00|1017.47|1015.47|1018.06|1016.06|1020.83|1018.83|1017.13|1015.13|0
1727873100000|2024-10-02 12:45:00|1017.82|1015.82|1016.9|1014.9|1019.67|1017.67|1016.21|1014.21|0
1727873400000|2024-10-02 12:50:00|1017.13|1015.13|1019.21|1017.21|1019.44|1017.44|1016.44|1014.44|0
1727873700000|2024-10-02 12:55:00|1019.09|1017.09|1016.08|1014.08|1019.09|1017.09|1015.28|1013.28|0
1727874000000|2024-10-02 13:00:00|1016.78|1014.78|1013.66|1011.66|1017.36|1015.36|1011.82|1009.82|0
1727874300000|2024-10-02 13:05:00|1013.43|1011.43|1012.51|1010.51|1016.2|1014.2|1012.51|1010.51|0
1727874600000|2024-10-02 13:10:00|1012.74|1010.74|1014.58|1012.58|1014.81|1012.81|1012.51|1010.51|0
1727874900000|2024-10-02 13:15:00|1014.35|1012.35|1012.96|1010.96|1014.58|1012.58|1011.12|1009.12|0
1727875200000|2024-10-02 13:20:00|1012.73|1010.73|1011.12|1009.12|1014.12|1012.12|1011|1009|0
1727875500000|2024-10-02 13:25:00|1011.35|1009.35|1013.42|1011.42|1013.42|1011.42|1010.19|1008.19|0
1727875800000|2024-10-02 13:30:00|1013.53|1011.53|1005.15|1003.15|1013.53|1011.53|1002.59|1000.59|0
1727876100000|2024-10-02 13:35:00|1005.03|1003.03|998.01|996.01|1007.22|1005.22|996.63|994.63|0
1727876400000|2024-10-02 13:40:00|999.39|997.39|991.98|989.98|999.39|997.39|991.12|989.12|0
1727876700000|2024-10-02 13:45:00|991.52|989.52|1008.52|1006.52|1010.36|1008.36|991.52|989.52|0
1727877000000|2024-10-02 13:50:00|1008.98|1006.98|1010.31|1008.31|1011.47|1009.47|1006.74|1004.74|0
1727877300000|2024-10-02 13:55:00|1009.62|1007.62|1007.31|1005.31|1011.93|1009.93|1007.31|1005.31|0
1727877600000|2024-10-02 14:00:00|1008.24|1006.24|1013.31|1011.31|1018.39|1016.39|1006.62|1004.62|0
1727877900000|2024-10-02 14:05:00|1013.77|1011.77|1013.06|1011.06|1015.14|1013.14|1010.08|1008.08|0
1727878200000|2024-10-02 14:10:00|1012.37|1010.37|1015.83|1013.83|1017.91|1015.91|1012.37|1010.37|0
1727878500000|2024-10-02 14:15:00|1015.14|1013.14|1020.32|1018.32|1021.6|1019.6|1013.52|1011.52|0
1727878800000|2024-10-02 14:20:00|1021.01|1019.01|1011.2|1009.2|1023.91|1021.91|1010.51|1008.51|0
1727879100000|2024-10-02 14:25:00|1010.97|1008.97|1019.74|1017.74|1019.74|1017.74|1010.28|1008.28|0
1727879400000|2024-10-02 14:30:00|1019.28|1017.28|1021.36|1019.36|1024.83|1022.83|1016.05|1014.05|0
1727879700000|2024-10-02 14:35:00|1020.43|1018.43|1020.89|1018.89|1022.98|1020.98|1017.43|1015.43|0
1727880000000|2024-10-02 14:40:00|1020.66|1018.66|1023.2|1021.2|1024.82|1022.82|1020.66|1018.66|0
1727880300000|2024-10-02 14:45:00|1022.74|1020.74|1030.95|1028.95|1031.19|1029.19|1021.12|1019.12|0
1727880600000|2024-10-02 14:50:00|1031.19|1029.19|1018.68|1016.68|1031.19|1029.19|1018.68|1016.68|0
1727880900000|2024-10-02 14:55:00|1018.91|1016.91|1018.91|1016.91|1023.31|1021.31|1017.99|1015.99|0
1727881200000|2024-10-02 15:00:00|1018.45|1016.45|1025.62|1023.62|1026.55|1024.55|1017.29|1015.29|0
1727881500000|2024-10-02 15:05:00|1024.92|1022.92|1023.3|1021.3|1026.78|1024.78|1021.22|1019.22|0
1727881800000|2024-10-02 15:10:00|1023.53|1021.53|1024.52|1022.52|1027.22|1025.22|1021.53|1019.53|0
1727882100000|2024-10-02 15:15:00|1024.76|1022.76|1032.17|1030.17|1032.64|1030.64|1024.52|1022.52|0
1727882400000|2024-10-02 15:20:00|1031.94|1029.94|1027.11|1025.11|1031.94|1029.94|1024.29|1022.29|0
1727882700000|2024-10-02 15:25:00|1026.88|1024.88|1030.12|1028.12|1030.59|1028.59|1025.49|1023.49|0
1727883000000|2024-10-02 15:30:00|1030.59|1028.59|1031.09|1029.09|1033.11|1031.11|1028.54|1026.54|0
1727883300000|2024-10-02 15:35:00|1030.86|1028.86|1031.79|1029.79|1032.48|1030.48|1028.77|1026.77|0
1727883600000|2024-10-02 15:40:00|1031.55|1029.55|1033.41|1031.41|1033.41|1031.41|1030.4|1028.4|0
1727883900000|2024-10-02 15:45:00|1033.64|1031.64|1032.48|1030.48|1033.64|1031.64|1030.16|1028.16|0
1727884200000|2024-10-02 15:50:00|1032.71|1030.71|1029.7|1027.7|1033.41|1031.41|1027.61|1025.61|0
1727884500000|2024-10-02 15:55:00|1029.23|1027.23|1029.93|1027.93|1030.85|1028.85|1027.15|1025.15|0
1727884800000|2024-10-02 16:00:00|1030.16|1028.16|1030.85|1028.85|1032.01|1030.01|1029.46|1027.46|0
1727885100000|2024-10-02 16:05:00|1030.62|1028.62|1029.92|1027.92|1032.71|1030.71|1029|1027|0
1727885400000|2024-10-02 16:10:00|1030.15|1028.15|1030.85|1028.85|1032.47|1030.47|1030.15|1028.15|0
1727885700000|2024-10-02 16:15:00|1031.08|1029.08|1025.98|1023.98|1031.31|1029.31|1025.52|1023.52|0
1727886000000|2024-10-02 16:20:00|1025.75|1023.75|1029.87|1027.87|1030.11|1028.11|1023.89|1021.89|0
1727886300000|2024-10-02 16:25:00|1030.11|1028.11|1029.64|1027.64|1032.19|1030.19|1029.64|1027.64|0
1727886600000|2024-10-02 16:30:00|1029.87|1027.87|1024.31|1022.31|1029.87|1027.87|1024.31|1022.31|0
1727886900000|2024-10-02 16:35:00|1024.54|1022.54|1025.7|1023.7|1026.16|1024.16|1023.85|1021.85|0
1727887200000|2024-10-02 16:40:00|1025.93|1023.93|1024.08|1022.08|1025.93|1023.93|1023.38|1021.38|0
1727887500000|2024-10-02 16:45:00|1023.84|1021.84|1021.06|1019.06|1024.54|1022.54|1020.6|1018.6|0
1727887800000|2024-10-02 16:50:00|1020.6|1018.6|1021.53|1019.53|1022.45|1020.45|1019.91|1017.91|0
1727888100000|2024-10-02 16:55:00|1021.29|1019.29|1014.35|1012.35|1021.64|1019.64|1014.12|1012.12|0
1727888400000|2024-10-02 17:00:00|1014.12|1012.12|1016.28|1014.28|1017.82|1015.82|1014.12|1012.12|0
1727888700000|2024-10-02 17:05:00|1016.51|1014.51|1015.59|1013.59|1016.74|1014.74|1014.43|1012.43|0
1727889000000|2024-10-02 17:10:00|1015.35|1013.35|1016.05|1014.05|1017.2|1015.2|1013.27|1011.27|0
1727889300000|2024-10-02 17:15:00|1015.82|1013.82|1016.28|1014.28|1017.2|1015.2|1015.12|1013.12|0
1727889600000|2024-10-02 17:20:00|1015.92|1013.92|1015.12|1013.12|1017.89|1015.89|1014.66|1012.66|0
1727889900000|2024-10-02 17:25:00|1014.89|1012.89|1019.74|1017.74|1021.59|1019.59|1014.66|1012.66|0
1727890200000|2024-10-02 17:30:00|1018.82|1016.82|1013.04|1011.04|1019.74|1017.74|1013.04|1011.04|0
1727890500000|2024-10-02 17:35:00|1013.27|1011.27|1018.35|1016.35|1019.05|1017.05|1012.34|1010.34|0
1727890800000|2024-10-02 17:40:00|1018.58|1016.58|1017.19|1015.19|1019.51|1017.51|1015.81|1013.81|0
1727891100000|2024-10-02 17:45:00|1016.73|1014.73|1022.74|1020.74|1023.21|1021.21|1016.5|1014.5|0
1727891400000|2024-10-02 17:50:00|1022.98|1020.98|1024.13|1022.13|1024.83|1022.83|1022.74|1020.74|0
1727891700000|2024-10-02 17:55:00|1024.83|1022.83|1025.86|1023.86|1026.45|1024.45|1023.44|1021.44|0
1727892000000|2024-10-02 18:00:00|1025.52|1023.52|1025.98|1023.98|1028.07|1026.07|1025.52|1023.52|0
1727892300000|2024-10-02 18:05:00|1025.75|1023.75|1026.56|1024.56|1026.68|1024.68|1025.52|1023.52|0
1727892600000|2024-10-02 18:10:00|1026.44|1024.44|1025.09|1023.09|1027.14|1025.14|1024.86|1022.86|0
1727892900000|2024-10-02 18:15:00|1024.86|1022.86|1025.32|1023.32|1026.72|1024.72|1024.63|1022.63|0
1727893200000|2024-10-02 18:20:00|1025.55|1023.55|1022.71|1020.71|1027.27|1025.27|1021.97|1019.97|0
1727893500000|2024-10-02 18:25:00|1022.94|1020.94|1019.93|1017.93|1025.25|1023.25|1013.23|1011.23|0
1727893800000|2024-10-02 18:30:00|1020.16|1018.16|1022.47|1020.47|1023.17|1021.17|1017.73|1015.73|0
1727894100000|2024-10-02 18:35:00|1022.24|1020.24|1021.32|1019.32|1022.24|1020.24|1019.93|1017.93|0
1727894400000|2024-10-02 18:40:00|1021.08|1019.08|1024.64|1022.64|1024.87|1022.87|1021.08|1019.08|0
1727894700000|2024-10-02 18:45:00|1024.87|1022.87|1025.34|1023.34|1025.57|1023.57|1023.72|1021.72|0
1727895000000|2024-10-02 18:50:00|1025.1|1023.1|1024.41|1022.41|1026.03|1024.03|1023.02|1021.02|0
1727895300000|2024-10-02 18:55:00|1024.18|1022.18|1024.87|1022.87|1025.33|1023.33|1023.25|1021.25|0
1727895600000|2024-10-02 19:00:00|1024.64|1022.64|1026.05|1024.05|1026.28|1024.28|1023.48|1021.48|0
1727895900000|2024-10-02 19:05:00|1025.82|1023.82|1026.51|1024.51|1026.98|1024.98|1024.43|1022.43|0
1727896200000|2024-10-02 19:10:00|1026.75|1024.75|1026.98|1024.98|1027.44|1025.44|1025.59|1023.59|0
1727896500000|2024-10-02 19:15:00|1026.74|1024.74|1026.97|1024.97|1027.21|1025.21|1025.82|1023.82|0
1727896800000|2024-10-02 19:20:00|1027.21|1025.21|1026.28|1024.28|1028.13|1026.13|1025.35|1023.35|0
1727897100000|2024-10-02 19:25:00|1026.16|1024.16|1026.97|1024.97|1027.43|1025.43|1025.35|1023.35|0
1727897400000|2024-10-02 19:30:00|1027.2|1025.2|1025.35|1023.35|1027.2|1025.2|1023.73|1021.73|0
1727897700000|2024-10-02 19:35:00|1025.12|1023.12|1025.11|1023.11|1027.2|1025.2|1024.88|1022.88|0
1727898000000|2024-10-02 19:40:00|1025.35|1023.35|1026.5|1024.5|1027.43|1025.43|1023.26|1021.26|0
1727898300000|2024-10-02 19:45:00|1026.73|1024.73|1028.59|1026.59|1029.28|1027.28|1026.73|1024.73|0
1727898600000|2024-10-02 19:50:00|1027.89|1025.89|1024.88|1022.88|1028.12|1026.12|1024.65|1022.65|0
1727898900000|2024-10-02 19:55:00|1024.41|1022.41|1022.33|1020.33|1026.73|1024.73|1022.33|1020.33|0
1727899200000|2024-10-02 20:00:00|1022.1|1020.1|1025.45|1023.45|1025.8|1023.8|1021.64|1019.64|0
1727899500000|2024-10-02 20:05:00|1025.34|1023.34|1027.19|1025.19|1027.19|1025.19|1025.11|1023.11|0
1727899800000|2024-10-02 20:10:00|1027.07|1025.07|1027.88|1025.88|1028.35|1026.35|1026.73|1024.73|0
1727900100000|2024-10-02 20:15:00|1028.32|1025.92|1029.01|1026.61|1029.24|1026.84|1027.85|1025.45|0
1727900400000|2024-10-02 20:20:00|1029.24|1026.84|1029.93|1027.53|1030.4|1028|1028.78|1026.38|0
1727900700000|2024-10-02 20:25:00|1030.17|1027.77|1030.16|1027.76|1030.17|1027.77|1029.7|1027.3|0
1727901000000|2024-10-02 20:30:00|1030.4|1028|1030.39|1027.99|1030.4|1028|1029.93|1027.53|0
1727901300000|2024-10-02 20:35:00|1030.63|1028.23|1032.02|1029.62|1032.02|1029.62|1030.39|1027.99|0
1727901600000|2024-10-02 20:40:00|1032.25|1029.85|1033.64|1031.24|1034.8|1032.4|1032.25|1029.85|0
1727901900000|2024-10-02 20:45:00|1033.87|1031.47|1034.1|1031.7|1034.1|1031.7|1033.41|1031.01|0
1727902200000|2024-10-02 20:50:00|1033.87|1031.47|1034.1|1031.7|1034.33|1031.93|1033.4|1031|0
1727902500000|2024-10-02 20:55:00|1033.87|1031.47|1032.12|1029.72|1034.1|1031.7|1031.78|1029.38|0
1727902800000|2024-10-02 21:00:00|1032.15|1029.75|1031.88|1029.48|1032.39|1029.99|1031.84|1029.44|0
1727903100000|2024-10-02 21:05:00|1031.84|1029.44|1032.04|1029.64|1032.39|1029.99|1031.57|1029.17|0
1727903400000|2024-10-02 21:10:00|1031.98|1029.58|1032.41|1030.01|1032.66|1030.26|1031.74|1029.34|0
1727903700000|2024-10-02 21:15:00|1032.36|1029.96|1032.04|1029.64|1032.41|1030.01|1032.04|1029.64|0
1727904000000|2024-10-02 21:20:00|1032.22|1029.82|1031.87|1029.47|1032.22|1029.82|1031.87|1029.47|0
1727904300000|2024-10-02 21:25:00|1031.97|1029.57|1031.97|1029.57|1032.22|1029.82|1031.87|1029.47|0
1727904600000|2024-10-02 21:30:00|1031.91|1029.51|1031.91|1029.51|1031.93|1029.53|1031.91|1029.51|0
1727904900000|2024-10-02 21:35:00|1031.66|1029.26|1031.66|1029.26|1031.91|1029.51|1031.46|1029.06|0
1727905200000|2024-10-02 21:40:00|1031.73|1029.33|1031.32|1028.92|1031.76|1029.36|1031.32|1028.92|0
1727905500000|2024-10-02 21:45:00|1031.14|1028.74|1031.11|1028.71|1031.52|1029.12|1030.9|1028.5|0
1727905800000|2024-10-02 21:50:00|1031.18|1028.78|1031.18|1028.78|1031.18|1028.78|1031.18|1028.78|0
1727906100000|2024-10-02 21:55:00|1031.14|1028.74|1031.17|1028.77|1031.18|1028.78|1031.14|1028.74|0
1727906400000|2024-10-02 22:00:00|1031.87|1029.47|1032.45|1030.05|1032.45|1030.05|1029.55|1027.15|0
1727906700000|2024-10-02 22:05:00|1032.22|1029.82|1034.54|1032.14|1034.54|1032.14|1031.99|1029.59|0
1727907000000|2024-10-02 22:10:00|1034.42|1032.02|1032.91|1030.51|1034.54|1032.14|1032.22|1029.82|0
1727907300000|2024-10-02 22:15:00|1032.68|1030.28|1031.52|1029.12|1032.68|1030.28|1031.52|1029.12|0
1727907600000|2024-10-02 22:20:00|1031.29|1028.89|1031.29|1028.89|1031.52|1029.12|1030.82|1028.42|0
1727907900000|2024-10-02 22:25:00|1031.17|1028.77|1032.45|1030.05|1032.45|1030.05|1031.05|1028.65|0
1727908200000|2024-10-02 22:30:00|1032.32|1029.92|1031.52|1029.12|1032.32|1029.92|1031.05|1028.65|0
1727908500000|2024-10-02 22:35:00|1031.28|1028.88|1031.98|1029.58|1032.09|1029.69|1031.05|1028.65|0
1727908800000|2024-10-02 22:40:00|1031.86|1029.46|1031.05|1028.65|1031.98|1029.58|1030.82|1028.42|0
1727909100000|2024-10-02 22:45:00|1031.28|1028.88|1030.58|1028.18|1031.51|1029.11|1030.58|1028.18|0
1727909400000|2024-10-02 22:50:00|1031.05|1028.65|1031.05|1028.65|1031.28|1028.88|1030.81|1028.41|0
1727909700000|2024-10-02 22:55:00|1030.81|1028.41|1030.58|1028.18|1031.28|1028.88|1030.58|1028.18|0
1727910000000|2024-10-02 23:00:00|1030.35|1027.95|1029.88|1027.48|1030.69|1028.29|1028.49|1026.09|0
1727910300000|2024-10-02 23:05:00|1030.12|1027.72|1030.35|1027.95|1031.27|1028.87|1029.88|1027.48|0
1727910600000|2024-10-02 23:10:00|1030.58|1028.18|1030.81|1028.41|1031.97|1029.57|1030.58|1028.18|0
1727910900000|2024-10-02 23:15:00|1030.58|1028.18|1030.11|1027.71|1030.58|1028.18|1029.76|1027.36|0
1727911200000|2024-10-02 23:20:00|1029.88|1027.48|1028.95|1026.55|1029.88|1027.48|1027.79|1025.39|0
1727911500000|2024-10-02 23:25:00|1029.06|1026.66|1029.64|1027.24|1029.88|1027.48|1028.95|1026.55|0
1727911800000|2024-10-02 23:30:00|1029.41|1027.01|1030.34|1027.94|1030.34|1027.94|1029.18|1026.78|0
1727912100000|2024-10-02 23:35:00|1030.22|1027.82|1030.57|1028.17|1030.8|1028.4|1030.11|1027.71|0
1727912400000|2024-10-02 23:40:00|1030.8|1028.4|1031.26|1028.86|1031.37|1028.97|1030.45|1028.05|0
1727912700000|2024-10-02 23:45:00|1031.49|1029.09|1031.72|1029.32|1031.96|1029.56|1031.26|1028.86|0
1727913000000|2024-10-02 23:50:00|1031.49|1029.09|1031.95|1029.55|1031.96|1029.56|1031.03|1028.63|0
1727913300000|2024-10-02 23:55:00|1031.72|1029.32|1031.49|1029.09|1031.95|1029.55|1031.26|1028.86|0
1727913600000|2024-10-03 00:00:00|1031.26|1028.86|1027.31|1024.91|1031.49|1029.09|1027.31|1024.91|0
1727913900000|2024-10-03 00:05:00|1026.62|1024.22|1027.31|1024.91|1027.55|1025.15|1023.38|1020.98|0
1727914200000|2024-10-03 00:10:00|1027.54|1025.14|1024.3|1021.9|1027.54|1025.14|1024.3|1021.9|0
1727914500000|2024-10-03 00:15:00|1024.07|1021.67|1021.52|1019.12|1024.3|1021.9|1019.21|1016.81|0
1727914800000|2024-10-03 00:20:00|1021.75|1019.35|1023.37|1020.97|1023.6|1021.2|1020.82|1018.42|0
1727915100000|2024-10-03 00:25:00|1023.6|1021.2|1022.65|1020.25|1024.04|1021.64|1022.19|1019.79|0
1727915400000|2024-10-03 00:30:00|1021.06|1019.06|1022.91|1020.91|1024.07|1022.07|1021.06|1019.06|0
1727915700000|2024-10-03 00:35:00|1022.68|1020.68|1023.14|1021.14|1023.6|1021.6|1022.21|1020.21|0
1727916000000|2024-10-03 00:40:00|1023.37|1021.37|1022.21|1020.21|1023.37|1021.37|1021.52|1019.52|0
1727916300000|2024-10-03 00:45:00|1021.98|1019.98|1022.9|1020.9|1023.37|1021.37|1020.82|1018.82|0
1727916600000|2024-10-03 00:50:00|1022.67|1020.67|1021.51|1019.51|1023.25|1021.25|1021.28|1019.28|0
1727916900000|2024-10-03 00:55:00|1021.28|1019.28|1022.9|1020.9|1023.24|1021.24|1020.59|1018.59|0
1727917200000|2024-10-03 01:00:00|1023.13|1021.13|1024.98|1022.98|1025.21|1023.21|1022.67|1020.67|0
1727917500000|2024-10-03 01:05:00|1025.21|1023.21|1018.97|1016.97|1025.21|1023.21|1018.74|1016.74|0
1727917800000|2024-10-03 01:10:00|1018.74|1016.74|1020.12|1018.12|1021.51|1019.51|1018.74|1016.74|0
1727918100000|2024-10-03 01:15:00|1020.58|1018.58|1020.12|1018.12|1022.2|1020.2|1019.66|1017.66|0
1727918400000|2024-10-03 01:20:00|1020.35|1018.35|1020.58|1018.58|1021.27|1019.27|1019.89|1017.89|0
1727918700000|2024-10-03 01:25:00|1020.35|1018.35|1019.19|1017.19|1020.81|1018.81|1017.81|1015.81|0
1727919000000|2024-10-03 01:30:00|1019.42|1017.42|1016.65|1014.65|1019.65|1017.65|1016.42|1014.42|0
1727919300000|2024-10-03 01:35:00|1016.42|1014.42|1017.57|1015.57|1017.8|1015.8|1016.42|1014.42|0
1727919600000|2024-10-03 01:40:00|1017.8|1015.8|1016.18|1014.18|1017.8|1015.8|1015.49|1013.49|0
1727919900000|2024-10-03 01:45:00|1015.83|1013.83|1017.11|1015.11|1017.34|1015.34|1015.72|1013.72|0
1727920200000|2024-10-03 01:50:00|1017.34|1015.34|1018.72|1016.72|1018.95|1016.95|1016.64|1014.64|0
1727920500000|2024-10-03 01:55:00|1018.6|1016.6|1019.41|1017.41|1019.88|1017.88|1017.33|1015.33|0
1727920800000|2024-10-03 02:00:00|1019.64|1017.64|1018.02|1016.02|1019.87|1017.87|1018.02|1016.02|0
1727921100000|2024-10-03 02:05:00|1018.26|1016.26|1018.02|1016.02|1019.41|1017.41|1017.56|1015.56|0
1727921400000|2024-10-03 02:10:00|1017.79|1015.79|1017.1|1015.1|1018.48|1016.48|1016.64|1014.64|0
1727921700000|2024-10-03 02:15:00|1016.64|1014.64|1016.52|1014.52|1017.56|1015.56|1016.06|1014.06|0
1727922000000|2024-10-03 02:20:00|1016.76|1014.76|1017.68|1015.68|1018.37|1016.37|1016.76|1014.76|0
1727922300000|2024-10-03 02:25:00|1017.91|1015.91|1019.99|1017.99|1020.68|1018.68|1017.91|1015.91|0
1727922600000|2024-10-03 02:30:00|1020.1|1018.1|1019.52|1017.52|1020.91|1018.91|1019.29|1017.29|0
1727922900000|2024-10-03 02:35:00|1019.29|1017.29|1019.52|1017.52|1020.45|1018.45|1019.29|1017.29|0
1727923200000|2024-10-03 02:40:00|1019.29|1017.29|1018.83|1016.83|1019.75|1017.75|1018.37|1016.37|0
1727923500000|2024-10-03 02:45:00|1019.06|1017.06|1019.75|1017.75|1020.68|1018.68|1019.06|1017.06|0
1727923800000|2024-10-03 02:50:00|1019.52|1017.52|1017.21|1015.21|1019.52|1017.52|1016.74|1014.74|0
1727924100000|2024-10-03 02:55:00|1017.44|1015.44|1016.28|1014.28|1017.67|1015.67|1016.05|1014.05|0
1727924400000|2024-10-03 03:00:00|1016.51|1014.51|1015.82|1013.82|1017.2|1015.2|1015.82|1013.82|0
1727924700000|2024-10-03 03:05:00|1015.93|1013.93|1016.97|1014.97|1017.31|1015.31|1015.59|1013.59|0
1727925000000|2024-10-03 03:10:00|1017.2|1015.2|1019.28|1017.28|1019.51|1017.51|1016.74|1014.74|0
1727925300000|2024-10-03 03:15:00|1019.51|1017.51|1019.05|1017.05|1019.51|1017.51|1018.12|1016.12|0
1727925600000|2024-10-03 03:20:00|1019.16|1017.16|1019.05|1017.05|1019.51|1017.51|1018.81|1016.81|0
1727925900000|2024-10-03 03:25:00|1018.81|1016.81|1017.89|1015.89|1019.05|1017.05|1017.2|1015.2|0
1727926200000|2024-10-03 03:30:00|1018.58|1016.58|1016.38|1014.38|1018.58|1016.58|1016.27|1014.27|0
1727926500000|2024-10-03 03:35:00|1016.27|1014.27|1014.88|1012.88|1016.96|1014.96|1013.27|1011.27|0
1727926800000|2024-10-03 03:40:00|1015.11|1013.11|1014.19|1012.19|1015.34|1013.34|1013.14|1011.14|0
1727927100000|2024-10-03 03:45:00|1014.42|1012.42|1013.49|1011.49|1014.88|1012.88|1013.49|1011.49|0
1727927400000|2024-10-03 03:50:00|1013.72|1011.72|1013.26|1011.26|1013.83|1011.83|1013.03|1011.03|0
1727927700000|2024-10-03 03:55:00|1013.49|1011.49|1014.64|1012.64|1014.75|1012.75|1013.26|1011.26|0
1727928000000|2024-10-03 04:00:00|1014.41|1012.41|1014.87|1012.87|1015.1|1013.1|1014.18|1012.18|0
1727928300000|2024-10-03 04:05:00|1014.75|1012.75|1015.1|1013.1|1015.33|1013.33|1014.64|1012.64|0
1727928600000|2024-10-03 04:10:00|1014.87|1012.87|1015.1|1013.1|1015.56|1013.56|1014.87|1012.87|0
1727928900000|2024-10-03 04:15:00|1015.21|1013.21|1014.29|1012.29|1015.33|1013.33|1014.17|1012.17|0
1727929200000|2024-10-03 04:20:00|1014.41|1012.41|1014.87|1012.87|1015.1|1013.1|1014.05|1012.05|0
1727929500000|2024-10-03 04:25:00|1014.63|1012.63|1014.17|1012.17|1014.63|1012.63|1013.94|1011.94|0
1727929800000|2024-10-03 04:30:00|1014.28|1012.28|1014.63|1012.63|1014.86|1012.86|1014.05|1012.05|0
1727930100000|2024-10-03 04:35:00|1014.4|1012.4|1014.17|1012.17|1014.63|1012.63|1013.94|1011.94|0
1727930400000|2024-10-03 04:40:00|1014.4|1012.4|1013.47|1011.47|1014.4|1012.4|1013.01|1011.01|0
1727930700000|2024-10-03 04:45:00|1013.7|1011.7|1012.78|1010.78|1013.7|1011.7|1012.32|1010.32|0
1727931000000|2024-10-03 04:50:00|1012.55|1010.55|1012.78|1010.78|1013.01|1011.01|1012.32|1010.32|0
1727931300000|2024-10-03 04:55:00|1013.01|1011.01|1012.54|1010.54|1013.24|1011.24|1012.54|1010.54|0
1727931600000|2024-10-03 05:00:00|1012.78|1010.78|1013.47|1011.47|1013.93|1011.93|1012.54|1010.54|0
1727931900000|2024-10-03 05:05:00|1013.24|1011.24|1013.93|1011.93|1014.39|1012.39|1012.77|1010.77|0
1727932200000|2024-10-03 05:10:00|1013.81|1011.81|1013.69|1011.69|1014.39|1012.39|1013|1011|0
1727932500000|2024-10-03 05:15:00|1013.57|1011.57|1013.23|1011.23|1014.62|1012.62|1013.23|1011.23|0
1727932800000|2024-10-03 05:20:00|1013.46|1011.46|1013.46|1011.46|1014.15|1012.15|1013.23|1011.23|0
1727933100000|2024-10-03 05:25:00|1013.69|1011.69|1013.69|1011.69|1013.69|1011.69|1012.77|1010.77|0
1727933400000|2024-10-03 05:30:00|1013.92|1011.92|1014.38|1012.38|1015.07|1013.07|1013.23|1011.23|0
1727933700000|2024-10-03 05:35:00|1014.15|1012.15|1015.07|1013.07|1015.3|1013.3|1014.15|1012.15|0
1727934000000|2024-10-03 05:40:00|1015.3|1013.3|1012.76|1010.76|1015.76|1013.76|1012.53|1010.53|0
1727934300000|2024-10-03 05:45:00|1012.53|1010.53|1012.07|1010.07|1012.76|1010.76|1011.6|1009.6|0
1727934600000|2024-10-03 05:50:00|1012.3|1010.3|1011.6|1009.6|1013.68|1011.68|1011.6|1009.6|0
1727934900000|2024-10-03 05:55:00|1011.71|1009.71|1011.6|1009.6|1012.06|1010.06|1011.37|1009.37|0
1727935200000|2024-10-03 06:00:00|1011.14|1009.14|1012.75|1010.75|1012.75|1010.75|1010.91|1008.91|0
1727935500000|2024-10-03 06:05:00|1012.98|1010.98|1014.6|1012.6|1014.6|1012.6|1012.75|1010.75|0
1727935800000|2024-10-03 06:10:00|1014.83|1012.83|1013.21|1011.21|1015.29|1013.29|1012.98|1010.98|0
1727936100000|2024-10-03 06:15:00|1013.44|1011.44|1013.21|1011.21|1013.9|1011.9|1013.21|1011.21|0
1727936400000|2024-10-03 06:20:00|1013.44|1011.44|1013.21|1011.21|1013.67|1011.67|1012.52|1010.52|0
1727936700000|2024-10-03 06:25:00|1013.32|1011.32|1011.59|1009.59|1013.44|1011.44|1011.13|1009.13|0
1727937000000|2024-10-03 06:30:00|1012.05|1010.05|1012.51|1010.51|1012.74|1010.74|1011.36|1009.36|0
1727937300000|2024-10-03 06:35:00|1012.74|1010.74|1011.36|1009.36|1012.74|1010.74|1010.66|1008.66|0
1727937600000|2024-10-03 06:40:00|1011.13|1009.13|1014.82|1012.82|1014.82|1012.82|1011.13|1009.13|0
1727937900000|2024-10-03 06:45:00|1015.05|1013.05|1015.05|1013.05|1015.74|1013.74|1014.82|1012.82|0
1727938200000|2024-10-03 06:50:00|1015.16|1013.16|1016.77|1014.77|1017.36|1015.36|1015.05|1013.05|0
1727938500000|2024-10-03 06:55:00|1016.89|1014.89|1015.74|1013.74|1017.13|1015.13|1015.51|1013.51|0
1727938800000|2024-10-03 07:00:00|1015.51|1013.51|1015.5|1013.5|1015.51|1013.51|1013.2|1011.2|0
1727939100000|2024-10-03 07:05:00|1015.38|1013.38|1013.89|1011.89|1016.2|1014.2|1012.96|1010.96|0
1727939400000|2024-10-03 07:10:00|1014.12|1012.12|1009.73|1007.73|1014.12|1012.12|1009.04|1007.04|0
1727939700000|2024-10-03 07:15:00|1010.19|1008.19|1006.04|1004.04|1010.42|1008.42|1004.65|1002.65|0
1727940000000|2024-10-03 07:20:00|1006.27|1004.27|1006.38|1004.38|1009.26|1007.26|1004.88|1002.88|0
1727940300000|2024-10-03 07:25:00|1006.73|1004.73|1000.73|998.73|1006.73|1004.73|1000.27|998.27|0
1727940600000|2024-10-03 07:30:00|1000.04|998.04|998.66|996.66|1000.27|998.27|996.82|994.82|0
1727940900000|2024-10-03 07:35:00|998.2|996.2|995.89|993.89|999.35|997.35|995.66|993.66|0
1727941200000|2024-10-03 07:40:00|996|994|996.58|994.58|998.42|996.42|994.05|992.05|0
1727941500000|2024-10-03 07:45:00|996.12|994.12|994.1|992.1|996.81|994.81|992.25|990.25|0
1727941800000|2024-10-03 07:50:00|993.64|991.64|996.86|994.86|998.48|996.48|992.26|990.26|0
1727942100000|2024-10-03 07:55:00|996.97|994.97|997.09|995.09|997.78|995.78|994.9|992.9|0
1727942400000|2024-10-03 08:00:00|997.32|995.32|1000.77|998.77|1003.31|1001.31|996.86|994.86|0
1727942700000|2024-10-03 08:05:00|1000.54|998.54|1000.31|998.31|1001.69|999.69|998.01|996.01|0
1727943000000|2024-10-03 08:10:00|1000.54|998.54|1001.11|999.11|1001.23|999.23|997.78|995.78|0
1727943300000|2024-10-03 08:15:00|1001.23|999.23|1002.38|1000.38|1002.84|1000.84|1001|999|0
1727943600000|2024-10-03 08:20:00|1002.61|1000.61|1002.15|1000.15|1002.61|1000.61|1000.54|998.54|0
1727943900000|2024-10-03 08:25:00|1002.03|1000.03|1000.77|998.77|1003.53|1001.53|1000.31|998.31|0
1727944200000|2024-10-03 08:30:00|1000.54|998.54|1000.3|998.3|1001.69|999.69|999.84|997.84|0
1727944500000|2024-10-03 08:35:00|1000.53|998.53|1004.22|1002.22|1004.45|1002.45|999.84|997.84|0
1727944800000|2024-10-03 08:40:00|1003.99|1001.99|1005.14|1003.14|1005.83|1003.83|1003.53|1001.53|0
1727945100000|2024-10-03 08:45:00|1005.37|1003.37|1003.98|1001.98|1007.44|1005.44|1003.75|1001.75|0
1727945400000|2024-10-03 08:50:00|1004.22|1002.22|1004.21|1002.21|1005.14|1003.14|1002.83|1000.83|0
1727945700000|2024-10-03 08:55:00|1003.98|1001.98|1003.75|1001.75|1004.9|1002.9|1003.29|1001.29|0
1727946000000|2024-10-03 09:00:00|1003.98|1001.98|1001.67|999.67|1004.67|1002.67|1001.67|999.67|0
1727946300000|2024-10-03 09:05:00|1001.91|999.91|1002.59|1000.59|1002.83|1000.83|1001.55|999.55|0
1727946600000|2024-10-03 09:10:00|1002.71|1000.71|1005.82|1003.82|1006.05|1004.05|1002.71|1000.71|0
1727946900000|2024-10-03 09:15:00|1005.59|1003.59|1003.97|1001.97|1006.05|1004.05|1003.97|1001.97|0
1727947200000|2024-10-03 09:20:00|1004.2|1002.2|1006.28|1004.28|1006.39|1004.39|1003.97|1001.97|0
1727947500000|2024-10-03 09:25:00|1006.51|1004.51|1005.58|1003.58|1006.74|1004.74|1005.12|1003.12|0
1727947800000|2024-10-03 09:30:00|1005.82|1003.82|1006.97|1004.97|1006.97|1004.97|1005.58|1003.58|0
1727948100000|2024-10-03 09:35:00|1007.2|1005.2|1007.2|1005.2|1007.43|1005.43|1006.27|1004.27|0
1727948400000|2024-10-03 09:40:00|1007.43|1005.43|1005.58|1003.58|1007.43|1005.43|1005.35|1003.35|0
1727948700000|2024-10-03 09:45:00|1006.04|1004.04|1005.81|1003.81|1006.96|1004.96|1005.12|1003.12|0
1727949000000|2024-10-03 09:50:00|1006.04|1004.04|1003.5|1001.5|1006.04|1004.04|1003.5|1001.5|0
1727949300000|2024-10-03 09:55:00|1004.19|1002.19|1005.8|1003.8|1006.73|1004.73|1004.19|1002.19|0
1727949600000|2024-10-03 10:00:00|1005.57|1003.57|1006.96|1004.96|1007.65|1005.65|1005.57|1003.57|0
1727949900000|2024-10-03 10:05:00|1006.73|1004.73|1006.26|1004.26|1006.73|1004.73|1004.3|1002.3|0
1727950200000|2024-10-03 10:10:00|1006.03|1004.03|1003.49|1001.49|1006.26|1004.26|1003.26|1001.26|0
1727950500000|2024-10-03 10:15:00|1003.72|1001.72|1003.72|1001.72|1003.95|1001.95|1002.8|1000.8|0
1727950800000|2024-10-03 10:20:00|1003.49|1001.49|1006.72|1004.72|1006.72|1004.72|1003.37|1001.37|0
1727951100000|2024-10-03 10:25:00|1006.95|1004.95|1006.72|1004.72|1006.95|1004.95|1005.1|1003.1|0
1727951400000|2024-10-03 10:30:00|1006.49|1004.49|1007.64|1005.64|1007.87|1005.87|1006.49|1004.49|0
1727951700000|2024-10-03 10:35:00|1007.41|1005.41|1005.56|1003.56|1007.41|1005.41|1005.56|1003.56|0
1727952000000|2024-10-03 10:40:00|1005.33|1003.33|1005.33|1003.33|1006.02|1004.02|1004.87|1002.87|0
1727952300000|2024-10-03 10:45:00|1005.56|1003.56|1006.71|1004.71|1006.71|1004.71|1005.56|1003.56|0
1727952600000|2024-10-03 10:50:00|1006.59|1004.59|1009.25|1007.25|1009.48|1007.48|1006.59|1004.59|0
1727952900000|2024-10-03 10:55:00|1009.02|1007.02|1010.4|1008.4|1010.63|1008.63|1008.78|1006.78|0
1727953200000|2024-10-03 11:00:00|1010.86|1008.86|1013.02|1011.02|1014.51|1012.51|1010.86|1008.86|0
1727953500000|2024-10-03 11:05:00|1013.25|1011.25|1011.17|1009.17|1013.25|1011.25|1010.48|1008.48|0
1727953800000|2024-10-03 11:10:00|1011.4|1009.4|1010.24|1008.24|1011.4|1009.4|1010.24|1008.24|0
1727954100000|2024-10-03 11:15:00|1009.78|1007.78|1008.16|1006.16|1009.78|1007.78|1008.16|1006.16|0
1727954400000|2024-10-03 11:20:00|1008.4|1006.4|1010.93|1008.93|1010.93|1008.93|1008.16|1006.16|0
1727954700000|2024-10-03 11:25:00|1010.7|1008.7|1011.86|1009.86|1013.47|1011.47|1010.7|1008.7|0
1727955000000|2024-10-03 11:30:00|1011.62|1009.62|1012.08|1010.08|1013.01|1011.01|1010.93|1008.93|0
1727955300000|2024-10-03 11:35:00|1012.32|1010.32|1014.16|1012.16|1014.63|1012.63|1012.2|1010.2|0
1727955600000|2024-10-03 11:40:00|1013.24|1011.24|1015.78|1013.78|1016.01|1014.01|1012.78|1010.78|0
1727955900000|2024-10-03 11:45:00|1016.01|1014.01|1014.85|1012.85|1017.63|1015.63|1014.62|1012.62|0
1727956200000|2024-10-03 11:50:00|1014.62|1012.62|1015.78|1013.78|1016.01|1014.01|1014.39|1012.39|0
1727956500000|2024-10-03 11:55:00|1015.89|1013.89|1018.32|1016.32|1018.32|1016.32|1015.78|1013.78|0
1727956800000|2024-10-03 12:00:00|1018.09|1016.09|1016.23|1014.23|1019.01|1017.01|1016|1014|0
1727957100000|2024-10-03 12:05:00|1016.35|1014.35|1016.46|1014.46|1017.16|1015.16|1014.62|1012.62|0
1727957400000|2024-10-03 12:10:00|1016.7|1014.7|1016.23|1014.23|1018.54|1016.54|1015.88|1013.88|0
1727957700000|2024-10-03 12:15:00|1016.69|1014.69|1017.85|1015.85|1017.85|1015.85|1016.69|1014.69|0
1727958000000|2024-10-03 12:20:00|1018.08|1016.08|1015.3|1013.3|1018.31|1016.31|1014.61|1012.61|0
1727958300000|2024-10-03 12:25:00|1015.53|1013.53|1015.87|1013.87|1017.61|1015.61|1015.3|1013.3|0
1727958600000|2024-10-03 12:30:00|1015.76|1013.76|1015.53|1013.53|1021.89|1019.89|1015.53|1013.53|0
1727958900000|2024-10-03 12:35:00|1015.3|1013.3|1010.99|1008.99|1015.53|1013.53|1010.99|1008.99|0
1727959200000|2024-10-03 12:40:00|1010.53|1008.53|1012.84|1010.84|1014.47|1012.47|1009.6|1007.6|0
1727959500000|2024-10-03 12:45:00|1013.08|1011.08|1011.68|1009.68|1014.93|1012.93|1011.22|1009.22|0
1727959800000|2024-10-03 12:50:00|1011.45|1009.45|1010.29|1008.29|1011.68|1009.68|1009.14|1007.14|0
1727960100000|2024-10-03 12:55:00|1010.06|1008.06|1007.05|1005.05|1010.99|1008.99|1007.05|1005.05|0
1727960400000|2024-10-03 13:00:00|1007.51|1005.51|1008.44|1006.44|1008.44|1006.44|1005.66|1003.66|0
1727960700000|2024-10-03 13:05:00|1008.21|1006.21|1008.44|1006.44|1010.29|1008.29|1007.05|1005.05|0
1727961000000|2024-10-03 13:10:00|1008.08|1006.08|1006.94|1004.94|1008.08|1006.08|1005.89|1003.89|0
1727961300000|2024-10-03 13:15:00|1006.82|1004.82|1007.17|1005.17|1007.87|1005.87|1005.56|1003.56|0
1727961600000|2024-10-03 13:20:00|1007.4|1005.4|1007.63|1005.63|1008.33|1006.33|1005.32|1003.32|0
1727961900000|2024-10-03 13:25:00|1007.17|1005.17|1007.63|1005.63|1009.48|1007.48|1006.01|1004.01|0
1727962200000|2024-10-03 13:30:00|1008.33|1006.33|1014.35|1012.35|1014.35|1012.35|1006.01|1004.01|0
1727962500000|2024-10-03 13:35:00|1014.81|1012.81|1006.47|1004.47|1014.81|1012.81|1006.47|1004.47|0
1727962800000|2024-10-03 13:40:00|1006.7|1004.7|1006.58|1004.58|1011.56|1009.56|1004.39|1002.39|0
1727963100000|2024-10-03 13:45:00|1007.4|1005.4|1005.08|1003.08|1007.4|1005.4|1003.69|1001.69|0
1727963400000|2024-10-03 13:50:00|1005.31|1003.31|1007.75|1005.75|1008.45|1006.45|1003.03|1001.03|0
1727963700000|2024-10-03 13:55:00|1007.99|1005.99|1012.13|1010.13|1016.07|1014.07|1007.99|1005.99|0
1727964000000|2024-10-03 14:00:00|1012.01|1010.01|1024.87|1022.87|1025.58|1023.58|1010.15|1008.15|0
1727964300000|2024-10-03 14:05:00|1025.56|1023.56|1028.35|1026.35|1028.35|1026.35|1024.87|1022.87|0
1727964600000|2024-10-03 14:10:00|1027.89|1025.89|1014.33|1012.33|1030.36|1028.36|1006.68|1004.68|0
1727964900000|2024-10-03 14:15:00|1014.79|1012.79|1019.07|1017.07|1026.27|1024.27|1012.7|1010.7|0
1727965200000|2024-10-03 14:20:00|1018.84|1016.84|1006.7|1003.5|1019.77|1017.77|1003|999.8|0
1727965500000|2024-10-03 14:25:00|1006.23|1003.03|1006.23|1003.03|1009.47|1006.27|1004.85|1001.65|0
1727965800000|2024-10-03 14:30:00|1006.46|1003.26|1017.21|1014.01|1017.93|1014.73|1000.48|997.28|0
1727966100000|2024-10-03 14:35:00|1016.98|1013.78|1012.67|1010.67|1018.37|1015.17|1010.13|1008.13|0
1727966400000|2024-10-03 14:40:00|1012.44|1010.44|1003.35|1001.35|1015.45|1013.45|997.64|995.64|0
1727966700000|2024-10-03 14:45:00|1002.43|1000.43|1007.98|1005.98|1016.07|1014.07|1001.73|999.73|0
1727967000000|2024-10-03 14:50:00|1008.9|1006.9|1016.34|1014.34|1018.66|1016.66|1008.67|1006.67|0
1727967300000|2024-10-03 14:55:00|1016.81|1014.81|1001.6|999.6|1016.81|1014.81|1000.68|998.68|0
1727967600000|2024-10-03 15:00:00|1001.37|999.37|999.88|997.88|1003.73|1001.73|998.5|996.5|0
1727967900000|2024-10-03 15:05:00|999.42|997.42|1006.71|1004.71|1008.96|1006.96|999.19|997.19|0
1727968200000|2024-10-03 15:10:00|1006.48|1004.48|1006.02|1004.02|1006.48|1004.48|1001.63|999.63|0
1727968500000|2024-10-03 15:15:00|1005.79|1003.79|1006.71|1004.71|1010.18|1008.18|1005.79|1003.79|0
1727968800000|2024-10-03 15:20:00|1006.48|1004.48|1012.03|1010.03|1013.65|1011.65|1006.02|1004.02|0
1727969100000|2024-10-03 15:25:00|1011.8|1009.8|1009.48|1007.48|1011.8|1009.8|1004.4|1002.4|0
1727969400000|2024-10-03 15:30:00|1009.25|1007.25|1014.24|1012.24|1015.63|1013.63|1009.25|1007.25|0
1727969700000|2024-10-03 15:35:00|1014.01|1012.01|1013.08|1011.08|1015.63|1013.63|1012.39|1010.39|0
1727970000000|2024-10-03 15:40:00|1013.31|1011.31|1019.1|1017.1|1020.96|1018.96|1013.31|1011.31|0
1727970300000|2024-10-03 15:45:00|1018.87|1016.87|1017.48|1015.48|1020.26|1018.26|1017.25|1015.25|0
1727970600000|2024-10-03 15:50:00|1017.94|1015.94|1020.72|1018.72|1023.05|1021.05|1017.94|1015.94|0
1727970900000|2024-10-03 15:55:00|1020.96|1018.96|1018.64|1016.64|1021.88|1019.88|1017.71|1015.71|0
1727971200000|2024-10-03 16:00:00|1018.4|1016.4|1017.48|1015.48|1019.56|1017.56|1017.48|1015.48|0
1727971500000|2024-10-03 16:05:00|1017.24|1015.24|1020.26|1018.26|1021.88|1019.88|1017.24|1015.24|0
1727971800000|2024-10-03 16:10:00|1020.37|1018.37|1021.66|1019.66|1022.38|1020.38|1019.79|1017.79|0
1727972100000|2024-10-03 16:15:00|1021.2|1019.2|1021.66|1019.66|1022.36|1020.36|1019.34|1017.34|0
1727972400000|2024-10-03 16:20:00|1021.43|1019.43|1023.52|1021.52|1024.68|1022.68|1020.73|1018.73|0
1727972700000|2024-10-03 16:25:00|1023.28|1021.28|1020.27|1018.27|1024.68|1022.68|1020.27|1018.27|0
1727973000000|2024-10-03 16:30:00|1020.5|1018.5|1017.31|1015.31|1020.5|1018.5|1014.7|1012.7|0
1727973300000|2024-10-03 16:35:00|1017.54|1015.54|1015.45|1013.45|1018.93|1016.93|1014.76|1012.76|0
1727973600000|2024-10-03 16:40:00|1015.22|1013.22|1008.21|1006.21|1015.45|1013.45|1005.43|1003.43|0
1727973900000|2024-10-03 16:45:00|1007.51|1005.51|999.89|997.89|1008.09|1006.09|998.27|996.27|0
1727974200000|2024-10-03 16:50:00|1000.58|998.58|995.16|993.16|1001.04|999.04|994.11|992.11|0
1727974500000|2024-10-03 16:55:00|996.17|994.17|999.28|997.28|1004.36|1002.36|995.71|993.71|0
1727974800000|2024-10-03 17:00:00|999.05|997.05|992.82|990.82|999.05|997.05|991.37|989.37|0
1727975100000|2024-10-03 17:05:00|993.75|991.75|995.71|993.71|998.13|996.13|992.36|990.36|0
1727975400000|2024-10-03 17:10:00|994.78|992.78|994.78|992.78|998.24|996.24|993.86|991.86|0
1727975700000|2024-10-03 17:15:00|995.01|993.01|994.32|992.32|995.7|993.7|993.17|991.17|0
1727976000000|2024-10-03 17:20:00|994.09|992.09|1001.11|999.11|1003.88|1001.88|994.09|992.09|0
1727976300000|2024-10-03 17:25:00|1000.88|998.88|999.26|997.26|1007.46|1005.46|999.03|997.03|0
1727976600000|2024-10-03 17:30:00|999.03|997.03|1005.5|1003.5|1006.19|1004.19|999.03|997.03|0
1727976900000|2024-10-03 17:35:00|1005.73|1003.73|1001.34|999.34|1006.66|1004.66|1000.87|998.87|0
1727977200000|2024-10-03 17:40:00|1001.11|999.11|1002.26|1000.26|1002.72|1000.72|995.79|993.79|0
1727977500000|2024-10-03 17:45:00|1002.14|1000.14|1002.03|1000.03|1005.26|1003.26|1001.8|999.8|0
1727977800000|2024-10-03 17:50:00|1001.1|999.1|1002.72|1000.72|1003.64|1001.64|1000.41|998.41|0
1727978100000|2024-10-03 17:55:00|1002.83|1000.83|1005.03|1003.03|1005.26|1003.26|1002.49|1000.49|0
1727978400000|2024-10-03 18:00:00|1004.57|1002.57|1004.56|1002.56|1005.95|1003.95|1002.25|1000.25|0
1727978700000|2024-10-03 18:05:00|1004.33|1002.33|1005.26|1003.26|1007.8|1005.8|1004.33|1002.33|0
1727979000000|2024-10-03 18:10:00|1005.49|1003.49|1005.49|1003.49|1007.11|1005.11|1004.67|1002.67|0
1727979300000|2024-10-03 18:15:00|1005.72|1003.72|1007.57|1005.57|1007.57|1005.57|1004.33|1002.33|0
1727979600000|2024-10-03 18:20:00|1007.33|1005.33|1004.56|1002.56|1008.03|1006.03|1000.17|998.17|0
1727979900000|2024-10-03 18:25:00|1004.79|1002.79|1004.32|1002.32|1006.87|1004.87|1002.94|1000.94|0
1727980200000|2024-10-03 18:30:00|1004.09|1002.09|1004.26|1002.26|1004.26|1002.26|1001.66|999.66|0
1727980500000|2024-10-03 18:35:00|1004.49|1002.49|1004.49|1002.49|1005.41|1003.41|1002.87|1000.87|0
1727980800000|2024-10-03 18:40:00|1005.18|1003.18|1004.95|1002.95|1006.34|1004.34|1004.72|1002.72|0
1727981100000|2024-10-03 18:45:00|1005.18|1003.18|1004.25|1002.25|1006.11|1004.11|1003.9|1001.9|0
1727981400000|2024-10-03 18:50:00|1004.49|1002.49|1004.72|1002.72|1006.8|1004.8|1003.56|1001.56|0
1727981700000|2024-10-03 18:55:00|1004.95|1002.95|1002.63|1000.63|1006.8|1004.8|1002.17|1000.17|0
1727982000000|2024-10-03 19:00:00|1001.02|999.02|1001.71|999.71|1002.17|1000.17|999.4|997.4|0
1727982300000|2024-10-03 19:05:00|1001.48|999.48|999.57|997.57|1001.88|999.88|997.49|995.49|0
1727982600000|2024-10-03 19:10:00|999.1|997.1|999.58|997.58|1000.51|998.51|995.87|993.87|0
1727982900000|2024-10-03 19:15:00|999.35|997.35|1000.38|998.38|1000.96|998.96|998.66|996.66|0
1727983200000|2024-10-03 19:20:00|1000.5|998.5|1002.27|1000.27|1003.5|1001.5|999.81|997.81|0
1727983500000|2024-10-03 19:25:00|1002.04|1000.04|1000.2|998.2|1002.97|1000.97|998.81|996.81|0
1727983800000|2024-10-03 19:30:00|999.96|997.96|1003.19|1001.19|1003.89|1001.89|999.5|997.5|0
1727984100000|2024-10-03 19:35:00|1002.96|1000.96|1003.65|1001.65|1004.35|1002.35|1002.5|1000.5|0
1727984400000|2024-10-03 19:40:00|1003.89|1001.89|1000.59|998.59|1003.89|1001.89|1000.59|998.59|0
1727984700000|2024-10-03 19:45:00|1000.82|998.82|1006.36|1004.36|1006.7|1004.7|1000.36|998.36|0
1727985000000|2024-10-03 19:50:00|1006.59|1004.59|1007.98|1005.98|1009.83|1007.83|1003.36|1001.36|0
1727985300000|2024-10-03 19:55:00|1008.21|1006.21|1012.14|1010.14|1016.76|1014.76|1007.05|1005.05|0
1727985600000|2024-10-03 20:00:00|1013.06|1011.06|1014.22|1012.22|1014.22|1012.22|1012.14|1010.14|0
1727985900000|2024-10-03 20:05:00|1014.45|1012.45|1011.67|1009.67|1016.99|1014.99|1011.67|1009.67|0
1727986200000|2024-10-03 20:10:00|1011.9|1009.9|1013.98|1011.98|1014.68|1012.68|1011.9|1009.9|0
1727986500000|2024-10-03 20:15:00|1014.18|1011.78|1014.41|1012.01|1014.87|1012.47|1013.72|1011.32|0
1727986800000|2024-10-03 20:20:00|1014.64|1012.24|1013.95|1011.55|1014.87|1012.47|1013.72|1011.32|0
1727987100000|2024-10-03 20:25:00|1013.71|1011.31|1013.02|1010.62|1013.71|1011.31|1012.79|1010.39|0
1727987400000|2024-10-03 20:30:00|1011.86|1009.46|1011.17|1008.77|1011.86|1009.46|1010.71|1008.31|0
1727987700000|2024-10-03 20:35:00|1011.05|1008.65|1010.47|1008.07|1011.05|1008.65|1010.47|1008.07|0
1727988000000|2024-10-03 20:40:00|1010.24|1007.84|1009.55|1007.15|1010.58|1008.18|1009.08|1006.68|0
1727988300000|2024-10-03 20:45:00|1009.78|1007.38|1010.24|1007.84|1010.93|1008.53|1009.55|1007.15|0
1727988600000|2024-10-03 20:50:00|1010.01|1007.61|1010.93|1008.53|1010.93|1008.53|1010.01|1007.61|0
1727988900000|2024-10-03 20:55:00|1010.7|1008.3|1008.03|1005.63|1011.04|1008.64|1007.46|1005.06|0
1727989200000|2024-10-03 21:00:00|1008.59|1006.19|1008.79|1006.39|1009.1|1006.7|1008.59|1006.19|0
1727989500000|2024-10-03 21:05:00|1008.73|1006.33|1008.86|1006.46|1008.99|1006.59|1008.69|1006.29|0
1727989800000|2024-10-03 21:10:00|1008.89|1006.49|1009.54|1007.14|1009.54|1007.14|1008.89|1006.49|0
1727990100000|2024-10-03 21:15:00|1009.03|1006.63|1009.13|1006.73|1009.2|1006.8|1009.03|1006.63|0
1727990400000|2024-10-03 21:20:00|1009.06|1006.66|1008.96|1006.56|1009.06|1006.66|1008.72|1006.32|0
1727990700000|2024-10-03 21:25:00|1008.99|1006.59|1008.48|1006.08|1008.99|1006.59|1008.48|1006.08|0
1727991000000|2024-10-03 21:30:00|1008.44|1006.04|1008.54|1006.14|1008.54|1006.14|1008.44|1006.04|0
1727991300000|2024-10-03 21:35:00|1008.68|1006.28|1008.71|1006.31|1009.08|1006.68|1008.68|1006.28|0
1727991600000|2024-10-03 21:40:00|1008.82|1006.42|1008.61|1006.21|1009.06|1006.66|1008.61|1006.21|0
1727991900000|2024-10-03 21:45:00|1008.95|1006.55|1008.81|1006.41|1008.95|1006.55|1008.81|1006.41|0
1727992200000|2024-10-03 21:50:00|1008.51|1006.11|1008.33|1005.93|1008.53|1006.13|1008|1005.6|0
1727992500000|2024-10-03 21:55:00|1008.64|1006.24|1008.61|1006.21|1009.15|1006.75|1008.61|1006.21|0
1727992800000|2024-10-03 22:00:00|1009.17|1006.77|1006.52|1004.12|1009.17|1006.77|1006.4|1004|0
1727993100000|2024-10-03 22:05:00|1006.63|1004.23|1006.74|1004.34|1006.98|1004.58|1005.59|1003.19|0
1727993400000|2024-10-03 22:10:00|1006.86|1004.46|1006.16|1003.76|1006.98|1004.58|1006.16|1003.76|0
1727993700000|2024-10-03 22:15:00|1006.05|1003.65|1006.28|1003.88|1006.74|1004.34|1005.12|1002.72|0
1727994000000|2024-10-03 22:20:00|1006.51|1004.11|1007.43|1005.03|1007.43|1005.03|1006.51|1004.11|0
1727994300000|2024-10-03 22:25:00|1007.2|1004.8|1007.66|1005.26|1007.66|1005.26|1006.97|1004.57|0
1727994600000|2024-10-03 22:30:00|1008.12|1005.72|1010.54|1008.14|1010.54|1008.14|1007.89|1005.49|0
1727994900000|2024-10-03 22:35:00|1010.43|1008.03|1009.97|1007.57|1012.28|1009.88|1009.74|1007.34|0
1727995200000|2024-10-03 22:40:00|1010.2|1007.8|1011.36|1008.96|1011.36|1008.96|1010.2|1007.8|0
1727995500000|2024-10-03 22:45:00|1011.47|1009.07|1013.2|1010.8|1013.2|1010.8|1011.47|1009.07|0
1727995800000|2024-10-03 22:50:00|1013.44|1011.04|1014.36|1011.96|1015.05|1012.65|1013.44|1011.04|0
1727996100000|2024-10-03 22:55:00|1014.13|1011.73|1012.16|1009.76|1014.82|1012.42|1012.04|1009.64|0
1727996400000|2024-10-03 23:00:00|1012.28|1009.88|1012.51|1010.11|1013.31|1010.91|1012.04|1009.64|0
1727996700000|2024-10-03 23:05:00|1012.74|1010.34|1011.35|1008.95|1013.43|1011.03|1011.35|1008.95|0
1727997000000|2024-10-03 23:10:00|1011.58|1009.18|1012.96|1010.56|1013.2|1010.8|1011.23|1008.83|0
1727997300000|2024-10-03 23:15:00|1012.73|1010.33|1011.34|1008.94|1012.96|1010.56|1010.99|1008.59|0
1727997600000|2024-10-03 23:20:00|1011.11|1008.71|1009.03|1006.63|1011.57|1009.17|1009.03|1006.63|0
1727997900000|2024-10-03 23:25:00|1009.26|1006.86|1011.11|1008.71|1011.11|1008.71|1009.26|1006.86|0
1727998200000|2024-10-03 23:30:00|1011.34|1008.94|1011.11|1008.71|1012.73|1010.33|1009.95|1007.55|0
1727998500000|2024-10-03 23:35:00|1010.88|1008.48|1011.57|1009.17|1011.8|1009.4|1010.18|1007.78|0
1727998800000|2024-10-03 23:40:00|1011.8|1009.4|1011.34|1008.94|1012.03|1009.63|1010.64|1008.24|0
1727999100000|2024-10-03 23:45:00|1011.57|1009.17|1012.95|1010.55|1013.88|1011.48|1011.57|1009.17|0
1727999400000|2024-10-03 23:50:00|1013.18|1010.78|1012.49|1010.09|1013.18|1010.78|1011.1|1008.7|0
1727999700000|2024-10-03 23:55:00|1012.26|1009.86|1012.49|1010.09|1012.95|1010.55|1011.79|1009.39|0
1728000000000|2024-10-04 00:00:00|1012.26|1009.86|1010.87|1008.47|1012.95|1010.55|1010.87|1008.47|0
1728000300000|2024-10-04 00:05:00|1010.63|1008.23|1009.94|1007.54|1012.36|1009.96|1009.36|1006.96|0
1728000600000|2024-10-04 00:10:00|1010.17|1007.77|1011.09|1008.69|1012.48|1010.08|1009.82|1007.42|0
1728000900000|2024-10-04 00:15:00|1010.63|1008.23|1008.71|1006.31|1010.63|1008.23|1007.56|1005.16|0
1728001200000|2024-10-04 00:20:00|1008.48|1006.08|1009.05|1006.65|1009.18|1006.78|1007.79|1005.39|0
1728001500000|2024-10-04 00:25:00|1009.17|1006.77|1009.28|1006.88|1010.33|1007.93|1008.82|1006.42|0
1728001800000|2024-10-04 00:30:00|1009.2|1007.2|1008.51|1006.51|1009.43|1007.43|1007.82|1005.82|0
1728002100000|2024-10-04 00:35:00|1008.74|1006.74|1009.2|1007.2|1009.2|1007.2|1005.97|1003.97|0
1728002400000|2024-10-04 00:40:00|1009.08|1007.08|1007.12|1005.12|1009.08|1007.08|1006.89|1004.89|0
1728002700000|2024-10-04 00:45:00|1007.35|1005.35|1008.27|1006.27|1008.85|1006.85|1007.35|1005.35|0
1728003000000|2024-10-04 00:50:00|1008.15|1006.15|1009.66|1007.66|1009.89|1007.89|1008.15|1006.15|0
1728003300000|2024-10-04 00:55:00|1009.89|1007.89|1011.27|1009.27|1011.97|1009.97|1009.89|1007.89|0
1728003600000|2024-10-04 01:00:00|1011.5|1009.5|1011.04|1009.04|1011.97|1009.97|1010.58|1008.58|0
1728003900000|2024-10-04 01:05:00|1010.81|1008.81|1010.58|1008.58|1010.81|1008.81|1008.96|1006.96|0
1728004200000|2024-10-04 01:10:00|1010.81|1008.81|1009.65|1007.65|1011.04|1009.04|1009.42|1007.42|0
1728004500000|2024-10-04 01:15:00|1009.42|1007.42|1011.73|1009.73|1012.19|1010.19|1009.19|1007.19|0
1728004800000|2024-10-04 01:20:00|1011.96|1009.96|1014.73|1012.73|1014.97|1012.97|1010.34|1008.34|0
1728005100000|2024-10-04 01:25:00|1014.97|1012.97|1013.81|1011.81|1015.2|1013.2|1013.58|1011.58|0
1728005400000|2024-10-04 01:30:00|1013.34|1011.34|1011.96|1009.96|1014.04|1012.04|1011.49|1009.49|0
1728005700000|2024-10-04 01:35:00|1011.72|1009.72|1013.57|1011.57|1014.73|1012.73|1011.72|1009.72|0
1728006000000|2024-10-04 01:40:00|1013.34|1011.34|1017.97|1015.97|1018.2|1016.2|1013.22|1011.22|0
1728006300000|2024-10-04 01:45:00|1017.74|1015.74|1021.44|1019.44|1022.13|1020.13|1017.04|1015.04|0
1728006600000|2024-10-04 01:50:00|1021.21|1019.21|1022.36|1020.36|1023.29|1021.29|1021.21|1019.21|0
1728006900000|2024-10-04 01:55:00|1022.6|1020.6|1021.44|1019.44|1023.06|1021.06|1021.44|1019.44|0
1728007200000|2024-10-04 02:00:00|1021.67|1019.67|1020.97|1018.97|1022.36|1020.36|1020.97|1018.97|0
1728007500000|2024-10-04 02:05:00|1021.2|1019.2|1020.74|1018.74|1021.2|1019.2|1020.28|1018.28|0
1728007800000|2024-10-04 02:10:00|1020.97|1018.97|1021.2|1019.2|1021.9|1019.9|1020.97|1018.97|0
1728008100000|2024-10-04 02:15:00|1020.97|1018.97|1021.43|1019.43|1021.89|1019.89|1020.74|1018.74|0
1728008400000|2024-10-04 02:20:00|1021.2|1019.2|1022.82|1020.82|1024.9|1022.9|1020.97|1018.97|0
1728008700000|2024-10-04 02:25:00|1022.59|1020.59|1025.13|1023.13|1025.37|1023.37|1022.59|1020.59|0
1728009000000|2024-10-04 02:30:00|1024.78|1022.78|1024.21|1022.21|1024.78|1022.78|1023.28|1021.28|0
1728009300000|2024-10-04 02:35:00|1023.97|1021.97|1024.9|1022.9|1025.6|1023.6|1023.51|1021.51|0
1728009600000|2024-10-04 02:40:00|1025.13|1023.13|1023.74|1021.74|1025.13|1023.13|1023.28|1021.28|0
1728009900000|2024-10-04 02:45:00|1023.51|1021.51|1023.04|1021.04|1023.74|1021.74|1022.58|1020.58|0
1728010200000|2024-10-04 02:50:00|1023.27|1021.27|1020.03|1018.03|1023.27|1021.27|1019.33|1017.33|0
1728010500000|2024-10-04 02:55:00|1019.91|1017.91|1020.49|1018.49|1020.95|1018.95|1019.56|1017.56|0
1728010800000|2024-10-04 03:00:00|1020.26|1018.26|1019.33|1017.33|1020.6|1018.6|1019.1|1017.1|0
1728011100000|2024-10-04 03:05:00|1019.1|1017.1|1018.87|1016.87|1019.33|1017.33|1017.94|1015.94|0
1728011400000|2024-10-04 03:10:00|1019.1|1017.1|1019.79|1017.79|1020.72|1018.72|1019.1|1017.1|0
1728011700000|2024-10-04 03:15:00|1019.56|1017.56|1018.63|1016.63|1019.56|1017.56|1017.7|1015.7|0
1728012000000|2024-10-04 03:20:00|1018.51|1016.51|1018.05|1016.05|1019.09|1017.09|1017.7|1015.7|0
1728012300000|2024-10-04 03:25:00|1017.93|1015.93|1017.93|1015.93|1017.93|1015.93|1017.01|1015.01|0
1728012600000|2024-10-04 03:30:00|1018.16|1016.16|1016.31|1014.31|1018.51|1016.51|1016.19|1014.19|0
1728012900000|2024-10-04 03:35:00|1015.85|1013.85|1017.47|1015.47|1018.16|1016.16|1015.85|1013.85|0
1728013200000|2024-10-04 03:40:00|1017.35|1015.35|1015.61|1013.61|1017.35|1015.35|1015.38|1013.38|0
1728013500000|2024-10-04 03:45:00|1016.08|1014.08|1016.77|1014.77|1016.77|1014.77|1014.92|1012.92|0
1728013800000|2024-10-04 03:50:00|1016.65|1014.65|1015.72|1013.72|1017|1015|1015.61|1013.61|0
1728014100000|2024-10-04 03:55:00|1015.61|1013.61|1015.84|1013.84|1016.07|1014.07|1015.03|1013.03|0
1728014400000|2024-10-04 04:00:00|1015.61|1013.61|1016.76|1014.76|1016.76|1014.76|1015.15|1013.15|0
1728014700000|2024-10-04 04:05:00|1017|1015|1016.53|1014.53|1017|1015|1016.07|1014.07|0
1728015000000|2024-10-04 04:10:00|1016.64|1014.64|1016.3|1014.3|1016.99|1014.99|1016.3|1014.3|0
1728015300000|2024-10-04 04:15:00|1016.18|1014.18|1017.22|1015.22|1017.22|1015.22|1015.83|1013.83|0
1728015600000|2024-10-04 04:20:00|1016.99|1014.99|1016.99|1014.99|1017.22|1015.22|1015.6|1013.6|0
1728015900000|2024-10-04 04:25:00|1017.22|1015.22|1018.61|1016.61|1019.77|1017.77|1017.22|1015.22|0
1728016200000|2024-10-04 04:30:00|1018.38|1016.38|1018.84|1016.84|1019.07|1017.07|1017.68|1015.68|0
1728016500000|2024-10-04 04:35:00|1019.07|1017.07|1016.52|1014.52|1019.53|1017.53|1015.83|1013.83|0
1728016800000|2024-10-04 04:40:00|1016.29|1014.29|1014.2|1012.2|1016.52|1014.52|1013.51|1011.51|0
1728017100000|2024-10-04 04:45:00|1013.97|1011.97|1013.05|1011.05|1014.44|1012.44|1012.58|1010.58|0
1728017400000|2024-10-04 04:50:00|1012.93|1010.93|1014.08|1012.08|1014.66|1012.66|1012.82|1010.82|0
1728017700000|2024-10-04 04:55:00|1013.97|1011.97|1014.43|1012.43|1014.66|1012.66|1013.51|1011.51|0
1728018000000|2024-10-04 05:00:00|1014.31|1012.31|1014.77|1012.77|1015.13|1013.13|1013.85|1011.85|0
1728018300000|2024-10-04 05:05:00|1014.89|1012.89|1015.82|1013.82|1016.16|1014.16|1014.66|1012.66|0
1728018600000|2024-10-04 05:10:00|1016.05|1014.05|1016.05|1014.05|1016.28|1014.28|1015.35|1013.35|0
1728018900000|2024-10-04 05:15:00|1016.51|1014.51|1016.51|1014.51|1017.67|1015.67|1016.05|1014.05|0
1728019200000|2024-10-04 05:20:00|1016.85|1014.85|1017.43|1015.43|1017.9|1015.9|1016.74|1014.74|0
1728019500000|2024-10-04 05:25:00|1017.66|1015.66|1017.2|1015.2|1017.66|1015.66|1016.27|1014.27|0
1728019800000|2024-10-04 05:30:00|1017.43|1015.43|1015.35|1013.35|1017.66|1015.66|1015.11|1013.11|0
1728020100000|2024-10-04 05:35:00|1015.58|1013.58|1014.42|1012.42|1015.58|1013.58|1014.19|1012.19|0
1728020400000|2024-10-04 05:40:00|1014.3|1012.3|1016.73|1014.73|1016.96|1014.96|1013.96|1011.96|0
1728020700000|2024-10-04 05:45:00|1016.5|1014.5|1016.27|1014.27|1016.73|1014.73|1016.04|1014.04|0
1728021000000|2024-10-04 05:50:00|1016.03|1014.03|1016.38|1014.38|1016.73|1014.73|1013.72|1011.72|0
1728021300000|2024-10-04 05:55:00|1016.26|1014.26|1015.11|1013.11|1016.26|1014.26|1015.11|1013.11|0
1728021600000|2024-10-04 06:00:00|1015.34|1013.34|1014.64|1012.64|1015.34|1013.34|1014.18|1012.18|0
1728021900000|2024-10-04 06:05:00|1014.87|1012.87|1014.18|1012.18|1015.1|1013.1|1013.25|1011.25|0
1728022200000|2024-10-04 06:10:00|1014.41|1012.41|1014.18|1012.18|1014.64|1012.64|1013.48|1011.48|0
1728022500000|2024-10-04 06:15:00|1014.05|1012.05|1014.87|1012.87|1015.79|1013.79|1013.94|1011.94|0
1728022800000|2024-10-04 06:20:00|1015.1|1013.1|1015.33|1013.33|1015.56|1013.56|1014.64|1012.64|0
1728023100000|2024-10-04 06:25:00|1015.1|1013.1|1014.17|1012.17|1016.25|1014.25|1014.17|1012.17|0
1728023400000|2024-10-04 06:30:00|1013.94|1011.94|1014.17|1012.17|1014.63|1012.63|1013.48|1011.48|0
1728023700000|2024-10-04 06:35:00|1013.94|1011.94|1013.85|1011.85|1014.87|1012.87|1013.62|1011.62|0
1728024000000|2024-10-04 06:40:00|1014.08|1012.08|1013.61|1011.61|1014.31|1012.31|1013.26|1011.26|0
1728024300000|2024-10-04 06:45:00|1013.85|1011.85|1013.61|1011.61|1014.08|1012.08|1013.38|1011.38|0
1728024600000|2024-10-04 06:50:00|1013.38|1011.38|1012.22|1010.22|1013.61|1011.61|1010.83|1008.83|0
1728024900000|2024-10-04 06:55:00|1012.45|1010.45|1010.14|1008.14|1012.45|1010.45|1010.14|1008.14|0
1728025200000|2024-10-04 07:00:00|1009.68|1007.68|1009.91|1007.91|1010.6|1008.6|1007.13|1005.13|0
1728025500000|2024-10-04 07:05:00|1009.67|1007.67|1008.52|1006.52|1011.52|1009.52|1008.52|1006.52|0
1728025800000|2024-10-04 07:10:00|1008.75|1006.75|1014.3|1012.3|1014.76|1012.76|1008.52|1006.52|0
1728026100000|2024-10-04 07:15:00|1013.71|1011.71|1015.45|1013.45|1016.38|1014.38|1013.71|1011.71|0
1728026400000|2024-10-04 07:20:00|1015.33|1013.33|1017.54|1015.54|1018|1016|1014.3|1012.3|0
1728026700000|2024-10-04 07:25:00|1017.77|1015.77|1016.84|1014.84|1018.46|1016.46|1016.84|1014.84|0
1728027000000|2024-10-04 07:30:00|1017.3|1015.3|1017.18|1015.18|1018|1016|1015.91|1013.91|0
1728027300000|2024-10-04 07:35:00|1017.3|1015.3|1017.07|1015.07|1017.53|1015.53|1015.91|1013.91|0
1728027600000|2024-10-04 07:40:00|1017.18|1015.18|1017.87|1015.87|1018.23|1016.23|1015.1|1013.1|0
1728027900000|2024-10-04 07:45:00|1017.76|1015.76|1016.6|1014.6|1018.22|1016.22|1014.98|1012.98|0
1728028200000|2024-10-04 07:50:00|1016.37|1014.37|1020.54|1018.54|1020.54|1018.54|1016.37|1014.37|0
1728028500000|2024-10-04 07:55:00|1020.77|1018.77|1019.15|1017.15|1020.77|1018.77|1018.68|1016.68|0
1728028800000|2024-10-04 08:00:00|1019.03|1017.03|1019.38|1017.38|1020.77|1018.77|1018.68|1016.68|0
1728029100000|2024-10-04 08:05:00|1018.91|1016.91|1013.82|1011.82|1019.14|1017.14|1013.59|1011.59|0
1728029400000|2024-10-04 08:10:00|1014.28|1012.28|1014.74|1012.74|1014.97|1012.97|1013.12|1011.12|0
1728029700000|2024-10-04 08:15:00|1014.51|1012.51|1016.24|1014.24|1016.59|1014.59|1013.81|1011.81|0
1728030000000|2024-10-04 08:20:00|1015.67|1013.67|1017.28|1015.28|1018.68|1016.68|1015.43|1013.43|0
1728030300000|2024-10-04 08:25:00|1017.05|1015.05|1015.89|1013.89|1017.75|1015.75|1015.89|1013.89|0
1728030600000|2024-10-04 08:30:00|1016.59|1014.59|1015.43|1013.43|1017.28|1015.28|1014.5|1012.5|0
1728030900000|2024-10-04 08:35:00|1015.89|1013.89|1016.12|1014.12|1017.28|1015.28|1015.43|1013.43|0
1728031200000|2024-10-04 08:40:00|1016.35|1014.35|1017.97|1015.97|1019.24|1017.24|1016.35|1014.35|0
1728031500000|2024-10-04 08:45:00|1017.74|1015.74|1016.35|1014.35|1018.44|1016.44|1013.8|1011.8|0
1728031800000|2024-10-04 08:50:00|1016.58|1014.58|1015.42|1013.42|1017.51|1015.51|1015.19|1013.19|0
1728032100000|2024-10-04 08:55:00|1015.3|1013.3|1013.34|1011.34|1015.3|1013.3|1013.11|1011.11|0
1728032400000|2024-10-04 09:00:00|1013.11|1011.11|1014.49|1012.49|1015.19|1013.19|1013.11|1011.11|0
1728032700000|2024-10-04 09:05:00|1014.72|1012.72|1016.58|1014.58|1017.04|1015.04|1014.49|1012.49|0
1728033000000|2024-10-04 09:10:00|1016.81|1014.81|1014.72|1012.72|1016.92|1014.92|1014.49|1012.49|0
1728033300000|2024-10-04 09:15:00|1014.6|1012.6|1014.95|1012.95|1015.42|1013.42|1013.56|1011.56|0
1728033600000|2024-10-04 09:20:00|1015.06|1013.06|1014.49|1012.49|1015.18|1013.18|1014.02|1012.02|0
1728033900000|2024-10-04 09:25:00|1014.26|1012.26|1015.64|1013.64|1016.11|1014.11|1013.1|1011.1|0
1728034200000|2024-10-04 09:30:00|1015.41|1013.41|1016.57|1014.57|1017.73|1015.73|1014.95|1012.95|0
1728034500000|2024-10-04 09:35:00|1016.8|1014.8|1015.64|1013.64|1016.8|1014.8|1015.06|1013.06|0
1728034800000|2024-10-04 09:40:00|1015.75|1013.75|1016.8|1014.8|1017.49|1015.49|1015.52|1013.52|0
1728035100000|2024-10-04 09:45:00|1017.03|1015.03|1016.79|1014.79|1017.49|1015.49|1016.1|1014.1|0
1728035400000|2024-10-04 09:50:00|1016.9|1014.9|1018.65|1016.65|1019.11|1017.11|1015.98|1013.98|0
1728035700000|2024-10-04 09:55:00|1018.88|1016.88|1020.15|1018.15|1020.27|1018.27|1018.65|1016.65|0
1728036000000|2024-10-04 10:00:00|1021.19|1019.19|1021.42|1019.42|1023.51|1021.51|1019.8|1017.8|0
1728036300000|2024-10-04 10:05:00|1021.65|1019.65|1022.35|1020.35|1022.81|1020.81|1021.19|1019.19|0
1728036600000|2024-10-04 10:10:00|1022.46|1020.46|1023.72|1021.72|1024.37|1022.37|1022.46|1020.46|0
1728036900000|2024-10-04 10:15:00|1023.49|1021.49|1023.72|1021.72|1025.81|1023.81|1023.49|1021.49|0
1728037200000|2024-10-04 10:20:00|1023.95|1021.95|1023.48|1021.48|1024.88|1022.88|1023.25|1021.25|0
1728037500000|2024-10-04 10:25:00|1023.72|1021.72|1023.48|1021.48|1024.41|1022.41|1023.02|1021.02|0
1728037800000|2024-10-04 10:30:00|1023.71|1021.71|1024.64|1022.64|1024.87|1022.87|1023.71|1021.71|0
1728038100000|2024-10-04 10:35:00|1024.29|1022.29|1025.8|1023.8|1027.19|1025.19|1024.18|1022.18|0
1728038400000|2024-10-04 10:40:00|1026.03|1024.03|1025.57|1023.57|1026.26|1024.26|1025.21|1023.21|0
1728038700000|2024-10-04 10:45:00|1025.33|1023.33|1022.32|1020.32|1025.57|1023.57|1022.32|1020.32|0
1728039000000|2024-10-04 10:50:00|1022.43|1020.43|1022.78|1020.78|1023.24|1021.24|1022.08|1020.08|0
1728039300000|2024-10-04 10:55:00|1023.01|1021.01|1022.31|1020.31|1023.01|1021.01|1022.08|1020.08|0
1728039600000|2024-10-04 11:00:00|1022.08|1020.08|1024.86|1022.86|1025.79|1023.79|1021.38|1019.38|0
1728039900000|2024-10-04 11:05:00|1024.63|1022.63|1024.4|1022.4|1024.86|1022.86|1023.01|1021.01|0
1728040200000|2024-10-04 11:10:00|1024.63|1022.63|1024.86|1022.86|1025.33|1023.33|1023.7|1021.7|0
1728040500000|2024-10-04 11:15:00|1025.09|1023.09|1027.64|1025.64|1028.34|1026.34|1025.09|1023.09|0
1728040800000|2024-10-04 11:20:00|1027.88|1025.88|1027.88|1025.88|1028.57|1026.57|1026.25|1024.25|0
1728041100000|2024-10-04 11:25:00|1028.11|1026.11|1027.87|1025.87|1028.11|1026.11|1026.95|1024.95|0
1728041400000|2024-10-04 11:30:00|1028.34|1026.34|1027.41|1025.41|1029.27|1027.27|1026.94|1024.94|0
1728041700000|2024-10-04 11:35:00|1027.18|1025.18|1026.25|1024.25|1027.64|1025.64|1025.55|1023.55|0
1728042000000|2024-10-04 11:40:00|1026.71|1024.71|1026.24|1024.24|1027.64|1025.64|1026.01|1024.01|0
1728042300000|2024-10-04 11:45:00|1026.48|1024.48|1027.17|1025.17|1027.17|1025.17|1025.55|1023.55|0
1728042600000|2024-10-04 11:50:00|1026.94|1024.94|1026.01|1024.01|1028.1|1026.1|1026.01|1024.01|0
1728042900000|2024-10-04 11:55:00|1025.54|1023.54|1026.67|1024.67|1027.14|1025.14|1025.31|1023.31|0
1728043200000|2024-10-04 12:00:00|1026.44|1024.44|1026.21|1024.21|1027.37|1025.37|1025.28|1023.28|0
1728043500000|2024-10-04 12:05:00|1025.98|1023.98|1024.58|1022.58|1026.44|1024.44|1023.89|1021.89|0
1728043800000|2024-10-04 12:10:00|1024.46|1022.46|1026.21|1024.21|1026.44|1024.44|1023.89|1021.89|0
1728044100000|2024-10-04 12:15:00|1025.74|1023.74|1027.36|1025.36|1027.48|1025.48|1025.28|1023.28|0
1728044400000|2024-10-04 12:20:00|1026.9|1024.9|1027.36|1025.36|1028.76|1026.76|1024.35|1022.35|0
1728044700000|2024-10-04 12:25:00|1027.13|1025.13|1030.38|1028.38|1030.38|1028.38|1026.67|1024.67|0
1728045000000|2024-10-04 12:30:00|1044.11|1042.11|1035.88|1033.88|1047.02|1045.02|1030.3|1028.3|0
1728045300000|2024-10-04 12:35:00|1036.11|1034.11|1046.89|1044.89|1048.99|1046.99|1036.11|1034.11|0
1728045600000|2024-10-04 12:40:00|1047.71|1045.71|1048.53|1046.53|1051.09|1049.09|1044.56|1042.56|0
1728045900000|2024-10-04 12:45:00|1049.46|1047.46|1052.73|1050.73|1053.66|1051.66|1048.99|1046.99|0
1728046200000|2024-10-04 12:50:00|1052.96|1050.96|1056|1054|1057.63|1055.63|1051.79|1049.79|0
1728046500000|2024-10-04 12:55:00|1055.53|1053.53|1058.92|1056.92|1058.92|1056.92|1054.83|1052.83|0
1728046800000|2024-10-04 13:00:00|1059.16|1057.16|1057.99|1055.99|1061.72|1059.72|1057.52|1055.52|0
1728047100000|2024-10-04 13:05:00|1058.22|1056.22|1056.82|1054.82|1058.45|1056.45|1056.12|1054.12|0
1728047400000|2024-10-04 13:10:00|1057.05|1055.05|1056.82|1054.82|1057.52|1055.52|1055.42|1053.42|0
1728047700000|2024-10-04 13:15:00|1057.05|1055.05|1056.62|1054.62|1060.22|1058.22|1056.62|1054.62|0
1728048000000|2024-10-04 13:20:00|1056.75|1054.75|1052.31|1050.31|1056.75|1054.75|1051.85|1049.85|0
1728048300000|2024-10-04 13:25:00|1052.19|1050.19|1054.18|1052.18|1055.81|1053.81|1050.91|1048.91|0
1728048600000|2024-10-04 13:30:00|1053.94|1051.94|1051.14|1049.14|1054.88|1052.88|1046.48|1044.48|0
1728048900000|2024-10-04 13:35:00|1052.08|1050.08|1049.74|1047.74|1056.74|1054.74|1044.15|1042.15|0
1728049200000|2024-10-04 13:40:00|1050.68|1048.68|1049.04|1047.04|1054.17|1052.17|1048.34|1046.34|0
1728049500000|2024-10-04 13:45:00|1050.55|1048.55|1051.07|1049.07|1052.7|1050.7|1049.2|1047.2|0
1728049800000|2024-10-04 13:50:00|1050.14|1048.14|1041.74|1039.74|1052.23|1050.23|1041.74|1039.74|0
1728050100000|2024-10-04 13:55:00|1041.51|1039.51|1032.44|1030.44|1043.84|1041.84|1030.34|1028.34|0
1728050400000|2024-10-04 14:00:00|1031.97|1029.97|1036.86|1034.86|1038.96|1036.96|1029.89|1027.89|0
1728050700000|2024-10-04 14:05:00|1036.63|1034.63|1024.31|1022.31|1041.52|1039.52|1022.68|1020.68|0
1728051000000|2024-10-04 14:10:00|1023.61|1021.61|1029.58|1027.58|1030.05|1028.05|1019.66|1017.66|0
1728051300000|2024-10-04 14:15:00|1028.88|1026.88|1035.85|1033.85|1040.04|1038.04|1027.26|1025.26|0
1728051600000|2024-10-04 14:20:00|1035.62|1033.62|1024.24|1022.24|1035.62|1033.62|1021.45|1019.45|0
1728051900000|2024-10-04 14:25:00|1024.47|1022.47|1019.83|1017.83|1027.26|1025.26|1015.66|1013.66|0
1728052200000|2024-10-04 14:30:00|1017.74|1015.74|1018.44|1016.44|1020.29|1018.29|1014.73|1012.73|0
1728052500000|2024-10-04 14:35:00|1017.74|1015.74|1015.42|1013.42|1021.33|1019.33|1013.57|1011.57|0
1728052800000|2024-10-04 14:40:00|1015.89|1013.89|1024|1022|1024.58|1022.58|1014.96|1012.96|0
1728053100000|2024-10-04 14:45:00|1024.93|1022.93|1023.77|1021.77|1025.86|1023.86|1019.36|1017.36|0
1728053400000|2024-10-04 14:50:00|1023.53|1021.53|1027.32|1025.32|1030.81|1028.81|1023.53|1021.53|0
1728053700000|2024-10-04 14:55:00|1027.66|1025.66|1030.49|1028.49|1030.72|1028.72|1025.84|1023.84|0
1728054000000|2024-10-04 15:00:00|1031.07|1029.07|1033.05|1031.05|1035.14|1033.14|1030.72|1028.72|0
1728054300000|2024-10-04 15:05:00|1033.28|1031.28|1033.51|1031.51|1037|1035|1033.28|1031.28|0
1728054600000|2024-10-04 15:10:00|1034.09|1032.09|1026.68|1024.68|1035.6|1033.6|1026.68|1024.68|0
1728054900000|2024-10-04 15:15:00|1026.22|1024.22|1027.84|1025.84|1030.87|1028.87|1024.59|1022.59|0
1728055200000|2024-10-04 15:20:00|1027.61|1025.61|1020.41|1018.41|1027.61|1025.61|1016.93|1014.93|0
1728055500000|2024-10-04 15:25:00|1020.18|1018.18|1018.75|1016.75|1020.38|1018.38|1015.28|1013.28|0
1728055800000|2024-10-04 15:30:00|1018.99|1016.99|1019.68|1017.68|1019.91|1017.91|1014.58|1012.58|0
1728056100000|2024-10-04 15:35:00|1019.22|1017.22|1021.54|1019.54|1021.54|1019.54|1019.21|1017.21|0
1728056400000|2024-10-04 15:40:00|1021.07|1019.07|1024.32|1022.32|1027.57|1025.57|1021.07|1019.07|0
1728056700000|2024-10-04 15:45:00|1024.09|1022.09|1021.53|1019.53|1024.55|1022.55|1019.44|1017.44|0
1728057000000|2024-10-04 15:50:00|1021.3|1019.3|1030.01|1028.01|1030.59|1028.59|1021.07|1019.07|0
1728057300000|2024-10-04 15:55:00|1030.13|1028.13|1033.49|1031.49|1033.96|1031.96|1029.89|1027.89|0
1728057600000|2024-10-04 16:00:00|1034.42|1032.42|1035.82|1033.82|1037.45|1035.45|1034.19|1032.19|0
1728057900000|2024-10-04 16:05:00|1036.05|1034.05|1027.21|1025.21|1036.75|1034.75|1027.21|1025.21|0
1728058200000|2024-10-04 16:10:00|1027.44|1025.44|1029.07|1027.07|1031.63|1029.63|1027.44|1025.44|0
1728058500000|2024-10-04 16:15:00|1028.83|1026.83|1032.09|1030.09|1032.09|1030.09|1028.37|1026.37|0
1728058800000|2024-10-04 16:20:00|1031.86|1029.86|1028.01|1026.01|1032.79|1030.79|1027.9|1025.9|0
1728059100000|2024-10-04 16:25:00|1028.13|1026.13|1028.36|1026.36|1029.29|1027.29|1025.34|1023.34|0
1728059400000|2024-10-04 16:30:00|1027.9|1025.9|1029.99|1027.99|1031.15|1029.15|1026.04|1024.04|0
1728059700000|2024-10-04 16:35:00|1030.46|1028.46|1040.58|1038.58|1042.57|1040.57|1030.46|1028.46|0
1728060000000|2024-10-04 16:40:00|1040.94|1038.94|1043.27|1041.27|1044.2|1042.2|1037.91|1035.91|0
1728060300000|2024-10-04 16:45:00|1043.03|1041.03|1042.1|1040.1|1044.67|1042.67|1041.63|1039.63|0
1728060600000|2024-10-04 16:50:00|1042.57|1040.57|1039.3|1037.3|1042.91|1040.91|1037.44|1035.44|0
1728060900000|2024-10-04 16:55:00|1039.53|1037.53|1040.23|1038.23|1042.56|1040.56|1038.83|1036.83|0
1728061200000|2024-10-04 17:00:00|1040.46|1038.46|1040.23|1038.23|1040.93|1038.93|1038.37|1036.37|0
1728061500000|2024-10-04 17:05:00|1039.76|1037.76|1037.2|1035.2|1040.46|1038.46|1037.2|1035.2|0
1728061800000|2024-10-04 17:10:00|1037.66|1035.66|1042.09|1040.09|1042.09|1040.09|1037.2|1035.2|0
1728062100000|2024-10-04 17:15:00|1041.86|1039.86|1043.96|1041.96|1043.96|1041.96|1041.86|1039.86|0
1728062400000|2024-10-04 17:20:00|1044.19|1042.19|1043.02|1041.02|1045.36|1043.36|1042.79|1040.79|0
1728062700000|2024-10-04 17:25:00|1043.26|1041.26|1040.46|1038.46|1044.19|1042.19|1040.46|1038.46|0
1728063000000|2024-10-04 17:30:00|1040.69|1038.69|1039.52|1037.52|1043.72|1041.72|1039.29|1037.29|0
1728063300000|2024-10-04 17:35:00|1039.29|1037.29|1035.2|1033.2|1039.99|1037.99|1026.95|1024.95|0
1728063600000|2024-10-04 17:40:00|1035.33|1033.33|1044.88|1042.88|1045.12|1043.12|1035.2|1033.2|0
1728063900000|2024-10-04 17:45:00|1044.65|1042.65|1040.52|1038.52|1044.65|1042.65|1040.29|1038.29|0
1728064200000|2024-10-04 17:50:00|1040.29|1038.29|1036.56|1034.56|1041.22|1039.22|1035.4|1033.4|0
1728064500000|2024-10-04 17:55:00|1036.79|1034.79|1032.37|1030.37|1037.03|1035.03|1031.67|1029.67|0
1728064800000|2024-10-04 18:00:00|1033.3|1031.3|1032.6|1030.6|1035.39|1033.39|1031.9|1029.9|0
1728065100000|2024-10-04 18:05:00|1032.83|1030.83|1034|1032|1035.16|1033.16|1031.67|1029.67|0
1728065400000|2024-10-04 18:10:00|1034.23|1032.23|1031.67|1029.67|1034.46|1032.46|1030.27|1028.27|0
1728065700000|2024-10-04 18:15:00|1031.2|1029.2|1033.99|1031.99|1034.23|1032.23|1028.41|1026.41|0
1728066000000|2024-10-04 18:20:00|1034.1|1032.1|1037.02|1035.02|1037.72|1035.72|1033.99|1031.99|0
1728066300000|2024-10-04 18:25:00|1037.25|1035.25|1038.06|1036.06|1038.88|1036.88|1035.85|1033.85|0
1728066600000|2024-10-04 18:30:00|1038.41|1036.41|1039.34|1037.34|1039.81|1037.81|1036.32|1034.32|0
1728066900000|2024-10-04 18:35:00|1039.11|1037.11|1038.88|1036.88|1040.04|1038.04|1037.48|1035.48|0
1728067200000|2024-10-04 18:40:00|1038.99|1036.99|1038.87|1036.87|1040.51|1038.51|1037.94|1035.94|0
1728067500000|2024-10-04 18:45:00|1039.11|1037.11|1040.97|1038.97|1040.97|1038.97|1038.41|1036.41|0
1728067800000|2024-10-04 18:50:00|1041.2|1039.2|1042.13|1040.13|1045.4|1043.4|1041.2|1039.2|0
1728068100000|2024-10-04 18:55:00|1042.37|1040.37|1045.4|1043.4|1045.4|1043.4|1042.13|1040.13|0
1728068400000|2024-10-04 19:00:00|1044.93|1042.93|1043.06|1041.06|1044.93|1042.93|1041.9|1039.9|0
1728068700000|2024-10-04 19:05:00|1043.3|1041.3|1043.56|1041.56|1044.93|1042.93|1042.86|1040.86|0
1728069000000|2024-10-04 19:10:00|1043.67|1041.67|1043.56|1041.56|1044.96|1042.96|1042.86|1040.86|0
1728069300000|2024-10-04 19:15:00|1043.33|1041.33|1044.94|1042.94|1045.17|1043.17|1041.92|1039.92|0
1728069600000|2024-10-04 19:20:00|1045.17|1043.17|1049.61|1047.61|1050.31|1048.31|1044.47|1042.47|0
1728069900000|2024-10-04 19:25:00|1049.84|1047.84|1050.07|1048.07|1051.24|1049.24|1047.27|1045.27|0
1728070200000|2024-10-04 19:30:00|1049.84|1047.84|1055.21|1053.21|1056.38|1054.38|1048.67|1046.67|0
1728070500000|2024-10-04 19:35:00|1055.45|1053.45|1054.28|1052.28|1055.45|1053.45|1052.64|1050.64|0
1728070800000|2024-10-04 19:40:00|1053.81|1051.81|1057.44|1055.44|1057.44|1055.44|1053.81|1051.81|0
1728071100000|2024-10-04 19:45:00|1056.97|1054.97|1055.57|1053.57|1057.21|1055.21|1051.83|1049.83|0
1728071400000|2024-10-04 19:50:00|1054.75|1052.75|1058.37|1056.37|1058.61|1056.61|1053.7|1051.7|0
1728071700000|2024-10-04 19:55:00|1057.67|1055.67|1058.14|1056.14|1062.81|1060.81|1057.44|1055.44|0
1728072000000|2024-10-04 20:00:00|1058.37|1056.37|1056.97|1054.97|1058.84|1056.84|1056.73|1054.73|0
1728072300000|2024-10-04 20:05:00|1057.2|1055.2|1058.84|1056.84|1059.3|1057.3|1057.2|1055.2|0
1728072600000|2024-10-04 20:10:00|1058.83|1056.83|1058.83|1056.83|1059.54|1057.54|1058.37|1056.37|0
1728260400000|2024-10-07 00:20:00|1056.45|1054.05|1055.04|1052.64|1056.56|1054.16|1055.04|1052.64|0
1728260700000|2024-10-07 00:25:00|1055.28|1052.88|1055.28|1052.88|1056.21|1053.81|1055.04|1052.64|0
1728261000000|2024-10-07 00:30:00|1055.31|1053.31|1055.07|1053.07|1056.48|1054.48|1054.61|1052.61|0
1728261300000|2024-10-07 00:35:00|1054.84|1052.84|1055.77|1053.77|1056.48|1054.48|1054.61|1052.61|0
1728261600000|2024-10-07 00:40:00|1055.54|1053.54|1056.48|1054.48|1056.71|1054.71|1055.54|1053.54|0
1728261900000|2024-10-07 00:45:00|1056.24|1054.24|1056.28|1054.28|1056.75|1054.75|1055.74|1053.74|0
1728262200000|2024-10-07 00:50:00|1056.51|1054.51|1057.21|1055.21|1057.21|1055.21|1056.28|1054.28|0
1728262500000|2024-10-07 00:55:00|1057.45|1055.45|1057.91|1055.91|1058.61|1056.61|1056.98|1054.98|0
1728262800000|2024-10-07 01:00:00|1057.68|1055.68|1059.78|1057.78|1059.78|1057.78|1057.21|1055.21|0
1728263100000|2024-10-07 01:05:00|1060.01|1058.01|1059.07|1057.07|1060.71|1058.71|1059.07|1057.07|0
1728263400000|2024-10-07 01:10:00|1058.84|1056.84|1060.47|1058.47|1060.47|1058.47|1058.61|1056.61|0
1728263700000|2024-10-07 01:15:00|1060.71|1058.71|1061.87|1059.87|1062.1|1060.1|1060.24|1058.24|0
1728264000000|2024-10-07 01:20:00|1061.64|1059.64|1062.34|1060.34|1064.2|1062.2|1061.4|1059.4|0
1728264300000|2024-10-07 01:25:00|1062.57|1060.57|1060.93|1058.93|1062.57|1060.57|1060.47|1058.47|0
1728264600000|2024-10-07 01:30:00|1061.17|1059.17|1063.5|1061.5|1064.2|1062.2|1061.17|1059.17|0
1728264900000|2024-10-07 01:35:00|1063.73|1061.73|1064.43|1062.43|1065.13|1063.13|1063.5|1061.5|0
1728265200000|2024-10-07 01:40:00|1064.67|1062.67|1063.26|1061.26|1065.37|1063.37|1063.26|1061.26|0
1728265500000|2024-10-07 01:45:00|1063.5|1061.5|1058.6|1056.6|1063.96|1061.96|1058.36|1056.36|0
1728265800000|2024-10-07 01:50:00|1058.13|1056.13|1057.89|1055.89|1059.29|1057.29|1056.26|1054.26|0
1728266100000|2024-10-07 01:55:00|1057.43|1055.43|1058.13|1056.13|1059.29|1057.29|1057.19|1055.19|0
1728266400000|2024-10-07 02:00:00|1058.36|1056.36|1059.64|1057.64|1060.22|1058.22|1058.13|1056.13|0
1728266700000|2024-10-07 02:05:00|1059.76|1057.76|1060.69|1058.69|1061.16|1059.16|1059.76|1057.76|0
1728267000000|2024-10-07 02:10:00|1060.92|1058.92|1058.12|1056.12|1061.16|1059.16|1057.89|1055.89|0
1728267300000|2024-10-07 02:15:00|1058.35|1056.35|1058.82|1056.82|1059.4|1057.4|1057.19|1055.19|0
1728267600000|2024-10-07 02:20:00|1058.7|1056.7|1057.88|1055.88|1058.82|1056.82|1057.65|1055.65|0
1728267900000|2024-10-07 02:25:00|1057.65|1055.65|1057.18|1055.18|1058.12|1056.12|1056.72|1054.72|0
1728268200000|2024-10-07 02:30:00|1057.65|1055.65|1059.45|1057.45|1059.91|1057.91|1057.42|1055.42|0
1728268500000|2024-10-07 02:35:00|1059.56|1057.56|1058.05|1056.05|1059.56|1057.56|1057.82|1055.82|0
1728268800000|2024-10-07 02:40:00|1058.28|1056.28|1057.35|1055.35|1058.75|1056.75|1057.35|1055.35|0
1728269100000|2024-10-07 02:45:00|1057.58|1055.58|1058.51|1056.51|1058.51|1056.51|1056.88|1054.88|0
1728269400000|2024-10-07 02:50:00|1058.28|1056.28|1058.04|1056.04|1058.74|1056.74|1057.58|1055.58|0
1728269700000|2024-10-07 02:55:00|1057.92|1055.92|1057.45|1055.45|1058.51|1056.51|1056.88|1054.88|0
1728270000000|2024-10-07 03:00:00|1057.34|1055.34|1058.74|1056.74|1058.97|1056.97|1057.11|1055.11|0
1728270300000|2024-10-07 03:05:00|1058.51|1056.51|1057.57|1055.57|1059.2|1057.2|1057.34|1055.34|0
1728270600000|2024-10-07 03:10:00|1057.8|1055.8|1058.04|1056.04|1058.74|1056.74|1057.57|1055.57|0
1728270900000|2024-10-07 03:15:00|1057.8|1055.8|1057.1|1055.1|1058.04|1056.04|1056.87|1054.87|0
1728271200000|2024-10-07 03:20:00|1056.87|1054.87|1055.94|1053.94|1056.87|1054.87|1055.24|1053.24|0
1728271500000|2024-10-07 03:25:00|1055.82|1053.82|1056.05|1054.05|1056.63|1054.63|1055.7|1053.7|0
1728271800000|2024-10-07 03:30:00|1055.94|1053.94|1055.47|1053.47|1056.63|1054.63|1055|1053|0
1728272100000|2024-10-07 03:35:00|1055.35|1053.35|1056.4|1054.4|1056.4|1054.4|1054.77|1052.77|0
1728272400000|2024-10-07 03:40:00|1056.63|1054.63|1056.51|1054.51|1056.63|1054.63|1055.47|1053.47|0
1728272700000|2024-10-07 03:45:00|1056.4|1054.4|1055.93|1053.93|1056.86|1054.86|1055.93|1053.93|0
1728273000000|2024-10-07 03:50:00|1055.7|1053.7|1056.39|1054.39|1056.86|1054.86|1055.7|1053.7|0
1728273300000|2024-10-07 03:55:00|1056.63|1054.63|1057.09|1055.09|1057.56|1055.56|1056.39|1054.39|0
1728273600000|2024-10-07 04:00:00|1056.97|1054.97|1057.55|1055.55|1057.55|1055.55|1056.86|1054.86|0
1728273900000|2024-10-07 04:05:00|1057.79|1055.79|1057.55|1055.55|1058.02|1056.02|1057.32|1055.32|0
1728274200000|2024-10-07 04:10:00|1057.32|1055.32|1056.85|1054.85|1057.32|1055.32|1056.5|1054.5|0
1728274500000|2024-10-07 04:15:00|1056.62|1054.62|1057.32|1055.32|1057.32|1055.32|1056.39|1054.39|0
1728274800000|2024-10-07 04:20:00|1057.08|1055.08|1058.48|1056.48|1058.95|1056.95|1057.08|1055.08|0
1728275100000|2024-10-07 04:25:00|1058.25|1056.25|1058.25|1056.25|1058.48|1056.48|1057.78|1055.78|0
1728275400000|2024-10-07 04:30:00|1058.48|1056.48|1059.41|1057.41|1059.41|1057.41|1058.36|1056.36|0
1728275700000|2024-10-07 04:35:00|1059.64|1057.64|1058.71|1056.71|1059.64|1057.64|1058.71|1056.71|0
1728276000000|2024-10-07 04:40:00|1058.47|1056.47|1059.17|1057.17|1059.17|1057.17|1058.24|1056.24|0
1728276300000|2024-10-07 04:45:00|1058.94|1056.94|1058.01|1056.01|1059.17|1057.17|1057.77|1055.77|0
1728276600000|2024-10-07 04:50:00|1057.77|1055.77|1056.61|1054.61|1057.77|1055.77|1055.68|1053.68|0
1728276900000|2024-10-07 04:55:00|1056.37|1054.37|1056.84|1054.84|1056.84|1054.84|1056.37|1054.37|0
1728277200000|2024-10-07 05:00:00|1056.6|1054.6|1057.3|1055.3|1057.3|1055.3|1056.37|1054.37|0
1728277500000|2024-10-07 05:05:00|1057.07|1055.07|1055.67|1053.67|1057.07|1055.07|1055.67|1053.67|0
1728277800000|2024-10-07 05:10:00|1055.55|1053.55|1055.9|1053.9|1055.9|1053.9|1055.44|1053.44|0
1728278100000|2024-10-07 05:15:00|1055.67|1053.67|1056.37|1054.37|1056.6|1054.6|1055.2|1053.2|0
1728278400000|2024-10-07 05:20:00|1056.13|1054.13|1055.2|1053.2|1056.13|1054.13|1054.73|1052.73|0
1728278700000|2024-10-07 05:25:00|1055.43|1053.43|1054.5|1052.5|1055.66|1053.66|1054.03|1052.03|0
1728279000000|2024-10-07 05:30:00|1054.03|1052.03|1051.53|1049.53|1054.27|1052.27|1051.3|1049.3|0
1728279300000|2024-10-07 05:35:00|1051.76|1049.76|1053.16|1051.16|1053.63|1051.63|1051.53|1049.53|0
1728279600000|2024-10-07 05:40:00|1052.93|1050.93|1052.69|1050.69|1053.63|1051.63|1052.23|1050.23|0
1728279900000|2024-10-07 05:45:00|1052.46|1050.46|1052.22|1050.22|1052.93|1050.93|1051.76|1049.76|0
1728280200000|2024-10-07 05:50:00|1051.99|1049.99|1051.76|1049.76|1052.46|1050.46|1051.76|1049.76|0
1728280500000|2024-10-07 05:55:00|1051.64|1049.64|1051.76|1049.76|1052.69|1050.69|1051.06|1049.06|0
1728280800000|2024-10-07 06:00:00|1051.99|1049.99|1051.29|1049.29|1051.99|1049.99|1050.36|1048.36|0
1728281100000|2024-10-07 06:05:00|1051.52|1049.52|1052.56|1050.56|1052.69|1050.69|1051.29|1049.29|0
1728281400000|2024-10-07 06:10:00|1052.68|1050.68|1054.08|1052.08|1054.08|1052.08|1052.45|1050.45|0
1728281700000|2024-10-07 06:15:00|1054.31|1052.31|1052.33|1050.33|1054.31|1052.31|1051.28|1049.28|0
1728282000000|2024-10-07 06:20:00|1052.22|1050.22|1052.45|1050.45|1054.08|1052.08|1052.21|1050.21|0
1728282300000|2024-10-07 06:25:00|1052.21|1050.21|1051.13|1049.13|1052.45|1050.45|1051.13|1049.13|0
1728282600000|2024-10-07 06:30:00|1050.9|1048.9|1049.96|1047.96|1051.6|1049.6|1047.63|1045.63|0
1728282900000|2024-10-07 06:35:00|1049.73|1047.73|1049.96|1047.96|1051.24|1049.24|1049.03|1047.03|0
1728283200000|2024-10-07 06:40:00|1049.73|1047.73|1053.22|1051.22|1053.22|1051.22|1049.03|1047.03|0
1728283500000|2024-10-07 06:45:00|1052.76|1050.76|1052.99|1050.99|1053.1|1051.1|1051.82|1049.82|0
1728283800000|2024-10-07 06:50:00|1053.22|1051.22|1054.15|1052.15|1054.39|1052.39|1052.99|1050.99|0
1728284100000|2024-10-07 06:55:00|1054.39|1052.39|1054.38|1052.38|1054.85|1052.85|1053.1|1051.1|0
1728284400000|2024-10-07 07:00:00|1053.22|1051.22|1050.88|1048.88|1053.22|1051.22|1049.25|1047.25|0
1728284700000|2024-10-07 07:05:00|1050.53|1048.53|1052.98|1050.98|1053.68|1051.68|1049.95|1047.95|0
1728285000000|2024-10-07 07:10:00|1052.86|1050.86|1049.02|1047.02|1052.86|1050.86|1048.78|1046.78|0
1728285300000|2024-10-07 07:15:00|1049.25|1047.25|1046.22|1044.22|1049.25|1047.25|1045.52|1043.52|0
1728285600000|2024-10-07 07:20:00|1045.99|1043.99|1044.12|1042.12|1046.22|1044.22|1042.73|1040.73|0
1728285900000|2024-10-07 07:25:00|1043.89|1041.89|1041.56|1039.56|1044.12|1042.12|1040.86|1038.86|0
1728286200000|2024-10-07 07:30:00|1041.44|1039.44|1043.42|1041.42|1044.59|1042.59|1041.44|1039.44|0
1728286500000|2024-10-07 07:35:00|1043.19|1041.19|1038.76|1036.76|1043.3|1041.3|1038.07|1036.07|0
1728286800000|2024-10-07 07:40:00|1038.53|1036.53|1039.46|1037.46|1040.86|1038.86|1037.6|1035.6|0
1728287100000|2024-10-07 07:45:00|1039.23|1037.23|1041.09|1039.09|1042.48|1040.48|1039.23|1037.23|0
1728287400000|2024-10-07 07:50:00|1040.86|1038.86|1039.69|1037.69|1043.41|1041.41|1038.99|1036.99|0
1728287700000|2024-10-07 07:55:00|1039.22|1037.22|1039.22|1037.22|1040.62|1038.62|1038.06|1036.06|0
1728288000000|2024-10-07 08:00:00|1039.46|1037.46|1043.41|1041.41|1043.41|1041.41|1039.33|1037.33|0
1728288300000|2024-10-07 08:05:00|1043.18|1041.18|1043.18|1041.18|1043.64|1041.64|1041.55|1039.55|0
1728288600000|2024-10-07 08:10:00|1043.41|1041.41|1043.41|1041.41|1044.34|1042.34|1042.48|1040.48|0
1728288900000|2024-10-07 08:15:00|1043.17|1041.17|1041.31|1039.31|1043.29|1041.29|1039.91|1037.91|0
1728289200000|2024-10-07 08:20:00|1041.78|1039.78|1042.01|1040.01|1042.71|1040.71|1041.54|1039.54|0
1728289500000|2024-10-07 08:25:00|1041.77|1039.77|1041.77|1039.77|1043.87|1041.87|1041.08|1039.08|0
1728289800000|2024-10-07 08:30:00|1041.54|1039.54|1045.03|1043.03|1045.14|1043.14|1041.54|1039.54|0
1728290100000|2024-10-07 08:35:00|1044.91|1042.91|1040.84|1038.84|1045.5|1043.5|1040.61|1038.61|0
1728290400000|2024-10-07 08:40:00|1040.37|1038.37|1040.14|1038.14|1041.77|1039.77|1038.98|1036.98|0
1728290700000|2024-10-07 08:45:00|1039.91|1037.91|1039.44|1037.44|1040.14|1038.14|1038.28|1036.28|0
1728291000000|2024-10-07 08:50:00|1039.21|1037.21|1038.74|1036.74|1039.9|1037.9|1038.04|1036.04|0
1728291300000|2024-10-07 08:55:00|1038.51|1036.51|1035.25|1033.25|1039.21|1037.21|1035.02|1033.02|0
1728291600000|2024-10-07 09:00:00|1035.02|1033.02|1030.6|1028.6|1035.25|1033.25|1030.37|1028.37|0
1728291900000|2024-10-07 09:05:00|1029.67|1027.67|1029.21|1027.21|1032|1030|1028.98|1026.98|0
1728292200000|2024-10-07 09:10:00|1029.45|1027.45|1030.37|1028.37|1030.61|1028.61|1027.59|1025.59|0
1728292500000|2024-10-07 09:15:00|1030.14|1028.14|1030.37|1028.37|1031.3|1029.3|1029.44|1027.44|0
1728292800000|2024-10-07 09:20:00|1030.14|1028.14|1028.05|1026.05|1030.37|1028.37|1028.05|1026.05|0
1728293100000|2024-10-07 09:25:00|1027.82|1025.82|1026.42|1024.42|1028.39|1026.39|1025.96|1023.96|0
1728293400000|2024-10-07 09:30:00|1026.54|1024.54|1029.9|1027.9|1030.37|1028.37|1026.19|1024.19|0
1728293700000|2024-10-07 09:35:00|1029.55|1027.55|1031.76|1029.76|1031.76|1029.76|1028.74|1026.74|0
1728294000000|2024-10-07 09:40:00|1031.99|1029.99|1030.83|1028.83|1031.99|1029.99|1030.36|1028.36|0
1728294300000|2024-10-07 09:45:00|1030.59|1028.59|1029.9|1027.9|1032.45|1030.45|1029.43|1027.43|0
1728294600000|2024-10-07 09:50:00|1030.13|1028.13|1031.29|1029.29|1031.75|1029.75|1029.9|1027.9|0
1728294900000|2024-10-07 09:55:00|1031.75|1029.75|1032.45|1030.45|1033.38|1031.38|1031.52|1029.52|0
1728295200000|2024-10-07 10:00:00|1032.21|1030.21|1032.21|1030.21|1033.37|1031.37|1030.82|1028.82|0
1728295500000|2024-10-07 10:05:00|1031.75|1029.75|1029.89|1027.89|1031.98|1029.98|1029.19|1027.19|0
1728295800000|2024-10-07 10:10:00|1029.66|1027.66|1030.7|1028.7|1030.82|1028.82|1029.19|1027.19|0
1728296100000|2024-10-07 10:15:00|1030.58|1028.58|1033.6|1031.6|1034.18|1032.18|1030.58|1028.58|0
1728296400000|2024-10-07 10:20:00|1033.37|1031.37|1032.67|1030.67|1034.53|1032.53|1032.44|1030.44|0
1728296700000|2024-10-07 10:25:00|1032.78|1030.78|1033.36|1031.36|1033.83|1031.83|1032.44|1030.44|0
1728297000000|2024-10-07 10:30:00|1033.13|1031.13|1034.76|1032.76|1034.99|1032.99|1033.13|1031.13|0
1728297300000|2024-10-07 10:35:00|1034.99|1032.99|1034.99|1032.99|1035.69|1033.69|1034.06|1032.06|0
1728297600000|2024-10-07 10:40:00|1034.87|1032.87|1034.52|1032.52|1034.99|1032.99|1033.13|1031.13|0
1728297900000|2024-10-07 10:45:00|1034.99|1032.99|1034.29|1032.29|1034.99|1032.99|1032.89|1030.89|0
1728298200000|2024-10-07 10:50:00|1034.05|1032.05|1035.21|1033.21|1035.91|1033.91|1034.05|1032.05|0
1728298500000|2024-10-07 10:55:00|1034.98|1032.98|1035.21|1033.21|1035.56|1033.56|1034.75|1032.75|0
1728298800000|2024-10-07 11:00:00|1035.45|1033.45|1033.35|1031.35|1035.45|1033.45|1031.73|1029.73|0
1728299100000|2024-10-07 11:05:00|1033.12|1031.12|1034.05|1032.05|1034.98|1032.98|1031.26|1029.26|0
1728299400000|2024-10-07 11:10:00|1033.82|1031.82|1034.51|1032.51|1035.21|1033.21|1033.82|1031.82|0
1728299700000|2024-10-07 11:15:00|1034.28|1032.28|1033.35|1031.35|1034.28|1032.28|1031.96|1029.96|0
1728300000000|2024-10-07 11:20:00|1033.81|1031.81|1034.74|1032.74|1034.74|1032.74|1033.58|1031.58|0
1728300300000|2024-10-07 11:25:00|1034.97|1032.97|1034.27|1032.27|1035.67|1033.67|1034.27|1032.27|0
1728300600000|2024-10-07 11:30:00|1034.04|1032.04|1033.11|1031.11|1034.04|1032.04|1032.88|1030.88|0
1728300900000|2024-10-07 11:35:00|1032.88|1030.88|1034.97|1032.97|1035.2|1033.2|1032.88|1030.88|0
1728301200000|2024-10-07 11:40:00|1035.08|1033.08|1034.98|1032.98|1035.45|1033.45|1034.75|1032.75|0
1728301500000|2024-10-07 11:45:00|1034.86|1032.86|1035.32|1033.32|1035.91|1033.91|1034.51|1032.51|0
1728301800000|2024-10-07 11:50:00|1035.44|1033.44|1036.84|1034.84|1037.07|1035.07|1035.21|1033.21|0
1728302100000|2024-10-07 11:55:00|1036.6|1034.6|1037.07|1035.07|1037.76|1035.76|1036.6|1034.6|0
1728302400000|2024-10-07 12:00:00|1037.3|1035.3|1036.44|1034.44|1037.76|1035.76|1035.9|1033.9|0
1728302700000|2024-10-07 12:05:00|1036.68|1034.68|1037.84|1035.84|1038.07|1036.07|1035.51|1033.51|0
1728303000000|2024-10-07 12:10:00|1038.07|1036.07|1038.53|1036.53|1039|1037|1037.61|1035.61|0
1728303300000|2024-10-07 12:15:00|1038.77|1036.77|1038.53|1036.53|1039.7|1037.7|1038.3|1036.3|0
1728303600000|2024-10-07 12:20:00|1038.3|1036.3|1038.88|1036.88|1039.46|1037.46|1038.3|1036.3|0
1728303900000|2024-10-07 12:25:00|1039|1037|1039.23|1037.23|1039.93|1037.93|1038.76|1036.76|0
1728304200000|2024-10-07 12:30:00|1038.53|1036.53|1039.34|1037.34|1039.46|1037.46|1038.06|1036.06|0
1728304500000|2024-10-07 12:35:00|1039.23|1037.23|1040.62|1038.62|1040.62|1038.62|1039.23|1037.23|0
1728304800000|2024-10-07 12:40:00|1040.85|1038.85|1041.32|1039.32|1041.32|1039.32|1040.27|1038.27|0
1728305100000|2024-10-07 12:45:00|1041.55|1039.55|1041.32|1039.32|1042.02|1040.02|1040.62|1038.62|0
1728305400000|2024-10-07 12:50:00|1041.08|1039.08|1040.32|1038.32|1041.32|1039.32|1039.78|1037.78|0
1728305700000|2024-10-07 12:55:00|1040.09|1038.09|1039.39|1037.39|1040.09|1038.09|1038.46|1036.46|0
1728306000000|2024-10-07 13:00:00|1039.62|1037.62|1038.92|1036.92|1039.85|1037.85|1037.29|1035.29|0
1728306300000|2024-10-07 13:05:00|1039.16|1037.16|1042.18|1040.18|1042.88|1040.88|1038.69|1036.69|0
1728306600000|2024-10-07 13:10:00|1042.65|1040.65|1041.82|1039.82|1042.65|1040.65|1040.32|1038.32|0
1728306900000|2024-10-07 13:15:00|1041.71|1039.71|1040.66|1038.66|1042.18|1040.18|1040.55|1038.55|0
1728307200000|2024-10-07 13:20:00|1040.55|1038.55|1041.48|1039.48|1042.41|1040.41|1040.55|1038.55|0
1728307500000|2024-10-07 13:25:00|1041.71|1039.71|1042.87|1040.87|1042.87|1040.87|1041.48|1039.48|0
1728307800000|2024-10-07 13:30:00|1043.1|1041.1|1040.54|1038.54|1045.2|1043.2|1037.98|1035.98|0
1728308100000|2024-10-07 13:35:00|1041.47|1039.47|1043.25|1041.25|1046.05|1044.05|1040.54|1038.54|0
1728308400000|2024-10-07 13:40:00|1042.09|1040.09|1040.69|1038.69|1044.18|1042.18|1039.18|1037.18|0
1728308700000|2024-10-07 13:45:00|1041.16|1039.16|1041.62|1039.62|1045.35|1043.35|1037.9|1035.9|0
1728309000000|2024-10-07 13:50:00|1041.16|1039.16|1038.4|1036.4|1041.85|1039.85|1035.8|1033.8|0
1728309300000|2024-10-07 13:55:00|1038.86|1036.86|1037.07|1035.07|1042.66|1040.66|1037.07|1035.07|0
1728309600000|2024-10-07 14:00:00|1037.77|1035.77|1043.35|1041.35|1044.05|1042.05|1037.54|1035.54|0
1728309900000|2024-10-07 14:05:00|1042.65|1040.65|1042.4|1040.4|1046.61|1044.61|1040.08|1038.08|0
1728310200000|2024-10-07 14:10:00|1042.64|1040.64|1045.9|1043.9|1045.9|1043.9|1039.38|1037.38|0
1728310500000|2024-10-07 14:15:00|1045.66|1043.66|1047.88|1045.88|1049.16|1047.16|1042.87|1040.87|0
1728310800000|2024-10-07 14:20:00|1047.18|1045.18|1045.79|1043.79|1047.65|1045.65|1044.16|1042.16|0
1728311100000|2024-10-07 14:25:00|1045.32|1043.32|1045.32|1043.32|1045.79|1043.79|1042.76|1040.76|0
1728311400000|2024-10-07 14:30:00|1045.09|1043.09|1045.32|1043.32|1045.78|1043.78|1042.29|1040.29|0
1728311700000|2024-10-07 14:35:00|1045.08|1043.08|1042.6|1040.6|1045.78|1043.78|1042.6|1040.6|0
1728312000000|2024-10-07 14:40:00|1042.83|1040.83|1040.27|1038.27|1044.93|1042.93|1040.04|1038.04|0
1728312300000|2024-10-07 14:45:00|1040.5|1038.5|1041.67|1039.67|1042.83|1040.83|1039.57|1037.57|0
1728312600000|2024-10-07 14:50:00|1041.43|1039.43|1043.76|1041.76|1045.39|1043.39|1041.43|1039.43|0
1728312900000|2024-10-07 14:55:00|1043.99|1041.99|1043.29|1041.29|1044.93|1042.93|1042.83|1040.83|0
1728313200000|2024-10-07 15:00:00|1042.83|1040.83|1039.1|1037.1|1042.83|1040.83|1037.01|1035.01|0
1728313500000|2024-10-07 15:05:00|1039.33|1037.33|1041.19|1039.19|1041.66|1039.66|1036.54|1034.54|0
1728313800000|2024-10-07 15:10:00|1041.43|1039.43|1045.15|1043.15|1045.39|1043.39|1040.5|1038.5|0
1728314100000|2024-10-07 15:15:00|1044.69|1042.69|1046.32|1044.32|1046.55|1044.55|1043.29|1041.29|0
1728314400000|2024-10-07 15:20:00|1046.08|1044.08|1046.31|1044.31|1047.25|1045.25|1044.68|1042.68|0
1728314700000|2024-10-07 15:25:00|1046.08|1044.08|1046.31|1044.31|1047.25|1045.25|1044.09|1042.09|0
1728315000000|2024-10-07 15:30:00|1046.55|1044.55|1046.54|1044.54|1046.78|1044.78|1043.98|1041.98|0
1728315300000|2024-10-07 15:35:00|1046.78|1044.78|1043.51|1041.51|1047.01|1045.01|1043.05|1041.05|0
1728315600000|2024-10-07 15:40:00|1043.98|1041.98|1042.81|1040.81|1047.24|1045.24|1042.58|1040.58|0
1728315900000|2024-10-07 15:45:00|1043.05|1041.05|1043|1041|1044.44|1042.44|1042.3|1040.3|0
1728316200000|2024-10-07 15:50:00|1042.77|1040.77|1043|1041|1043.7|1041.7|1041.13|1039.13|0
1728316500000|2024-10-07 15:55:00|1043.46|1041.46|1041.37|1039.37|1043.46|1041.46|1040.67|1038.67|0
1728316800000|2024-10-07 16:00:00|1041.13|1039.13|1039.5|1037.5|1041.6|1039.6|1038.34|1036.34|0
1728317100000|2024-10-07 16:05:00|1039.27|1037.27|1036.94|1034.94|1040.2|1038.2|1036.47|1034.47|0
1728317400000|2024-10-07 16:10:00|1036.71|1034.71|1038.21|1036.21|1038.44|1036.44|1032.06|1030.06|0
1728317700000|2024-10-07 16:15:00|1037.98|1035.98|1040.07|1038.07|1041|1039|1037.74|1035.74|0
1728318000000|2024-10-07 16:20:00|1039.84|1037.84|1040.66|1038.66|1041.36|1039.36|1039.14|1037.14|0
1728318300000|2024-10-07 16:25:00|1040.89|1038.89|1039.37|1037.37|1040.89|1038.89|1039.37|1037.37|0
1728318600000|2024-10-07 16:30:00|1039.49|1037.49|1036.7|1034.7|1039.96|1037.96|1035.54|1033.54|0
1728318900000|2024-10-07 16:35:00|1036.93|1034.93|1036.93|1034.93|1039.03|1037.03|1036.47|1034.47|0
1728319200000|2024-10-07 16:40:00|1036.46|1034.46|1035.07|1033.07|1036.93|1034.93|1034.6|1032.6|0
1728319500000|2024-10-07 16:45:00|1034.83|1032.83|1036.74|1034.74|1036.97|1034.97|1033.04|1031.04|0
1728319800000|2024-10-07 16:50:00|1036.51|1034.51|1036.04|1034.04|1037.2|1035.2|1034.65|1032.65|0
1728320100000|2024-10-07 16:55:00|1036.27|1034.27|1036.5|1034.5|1037.2|1035.2|1035.11|1033.11|0
1728320400000|2024-10-07 17:00:00|1036.74|1034.74|1038.59|1036.59|1039.29|1037.29|1036.04|1034.04|0
1728320700000|2024-10-07 17:05:00|1038.71|1036.71|1038.13|1036.13|1039.29|1037.29|1036.5|1034.5|0
1728321000000|2024-10-07 17:10:00|1038.36|1036.36|1038.68|1036.68|1040.08|1038.08|1038.22|1036.22|0
1728321300000|2024-10-07 17:15:00|1038.92|1036.92|1038.99|1036.99|1040.08|1038.08|1038.3|1036.3|0
1728321600000|2024-10-07 17:20:00|1038.76|1036.76|1036.43|1034.43|1039.92|1037.92|1034.34|1032.34|0
1728321900000|2024-10-07 17:25:00|1036.2|1034.2|1034.57|1032.57|1038.29|1036.29|1034.57|1032.57|0
1728322200000|2024-10-07 17:30:00|1034.34|1032.34|1033.87|1031.87|1035.03|1033.03|1032.25|1030.25|0
1728322500000|2024-10-07 17:35:00|1034.1|1032.1|1033.64|1031.64|1035.73|1033.73|1033.64|1031.64|0
1728322800000|2024-10-07 17:40:00|1033.41|1031.41|1033.17|1031.17|1034.33|1032.33|1032.71|1030.71|0
1728323100000|2024-10-07 17:45:00|1032.94|1030.94|1031.78|1029.78|1033.64|1031.64|1031.54|1029.54|0
1728323400000|2024-10-07 17:50:00|1031.54|1029.54|1032.53|1030.53|1033.69|1031.69|1029.05|1027.05|0
1728323700000|2024-10-07 17:55:00|1033|1031|1034.62|1032.62|1034.62|1032.62|1031.6|1029.6|0
1728324000000|2024-10-07 18:00:00|1034.39|1032.39|1026.03|1024.03|1034.86|1032.86|1026.03|1024.03|0
1728324300000|2024-10-07 18:05:00|1026.26|1024.26|1027.92|1025.92|1028.15|1026.15|1026.03|1024.03|0
1728324600000|2024-10-07 18:10:00|1028.15|1026.15|1030.24|1028.24|1031.4|1029.4|1027.92|1025.92|0
1728324900000|2024-10-07 18:15:00|1030|1028|1028.38|1026.38|1030.7|1028.7|1027.68|1025.68|0
1728325200000|2024-10-07 18:20:00|1028.61|1026.61|1027.68|1025.68|1029.31|1027.31|1027.45|1025.45|0
1728325500000|2024-10-07 18:25:00|1027.91|1025.91|1026.99|1024.99|1029.3|1027.3|1026.99|1024.99|0
1728325800000|2024-10-07 18:30:00|1027.22|1025.22|1018.41|1016.41|1027.22|1025.22|1012.87|1010.87|0
1728326100000|2024-10-07 18:35:00|1017.49|1015.49|1018.11|1016.11|1020.65|1018.65|1013.56|1011.56|0
1728326400000|2024-10-07 18:40:00|1017.88|1015.88|1015.1|1013.1|1022.27|1020.27|1015.1|1013.1|0
1728326700000|2024-10-07 18:45:00|1015.33|1013.33|1005.62|1002.42|1015.56|1013.56|1003.08|999.88|0
1728327000000|2024-10-07 18:50:00|1005.39|1002.19|1006.08|1002.88|1010|1006.8|1004.24|1001.04|0
1728327300000|2024-10-07 18:55:00|1006.31|1003.11|1002.4|999.2|1009.08|1005.88|1002.17|998.97|0
1728327600000|2024-10-07 19:00:00|1002.86|999.66|1005.85|1002.65|1007.47|1004.27|1002.17|998.97|0
1728327900000|2024-10-07 19:05:00|1006.08|1002.88|1013.11|1009.91|1014.73|1011.53|1006.08|1002.88|0
1728328200000|2024-10-07 19:10:00|1013.58|1010.38|1010.75|1007.55|1013.81|1010.61|1010.06|1006.86|0
1728328500000|2024-10-07 19:15:00|1010.87|1007.67|1013.06|1009.86|1013.52|1010.32|1010.52|1007.32|0
1728328800000|2024-10-07 19:20:00|1012.83|1009.63|1014.06|1012.06|1016.52|1013.32|1012.37|1009.17|0
1728329100000|2024-10-07 19:25:00|1014.3|1012.3|1012.05|1010.05|1015.05|1013.05|1011.13|1009.13|0
1728329400000|2024-10-07 19:30:00|1012.74|1010.74|1008.18|1006.18|1013.43|1011.43|1006.1|1004.1|0
1728329700000|2024-10-07 19:35:00|1008.41|1006.41|1008.23|1006.23|1009.61|1007.61|1003.11|1001.11|0
1728330000000|2024-10-07 19:40:00|1008.69|1006.69|1007.08|1005.08|1008.69|1006.69|1002.93|1000.93|0
1728330300000|2024-10-07 19:45:00|1006.85|1004.85|1008.4|1006.4|1009.09|1007.09|1004.25|1002.25|0
1728330600000|2024-10-07 19:50:00|1008.17|1006.17|1016|1014|1020.62|1018.62|1008.17|1006.17|0
1728330900000|2024-10-07 19:55:00|1016.23|1014.23|1011.39|1009.39|1017.39|1015.39|1006.9|1004.9|0
1728331200000|2024-10-07 20:00:00|1012.08|1010.08|1013.46|1011.46|1016|1014|1012.08|1010.08|0
1728331500000|2024-10-07 20:05:00|1013.92|1011.92|1013.92|1011.92|1014.84|1012.84|1013|1011|0
1728331800000|2024-10-07 20:10:00|1013.69|1011.69|1013.92|1011.92|1014.38|1012.38|1013.46|1011.46|0
1728332100000|2024-10-07 20:15:00|1014.35|1011.95|1014.81|1012.41|1015.04|1012.64|1014.12|1011.72|0
1728332400000|2024-10-07 20:20:00|1014.58|1012.18|1014.81|1012.41|1015.04|1012.64|1014.58|1012.18|0
1728332700000|2024-10-07 20:25:00|1015.04|1012.64|1014.8|1012.4|1015.04|1012.64|1014.8|1012.4|0
1728333000000|2024-10-07 20:30:00|1015.03|1012.63|1015.49|1013.09|1015.49|1013.09|1014.8|1012.4|0
1728333300000|2024-10-07 20:35:00|1015.72|1013.32|1017.45|1015.05|1017.89|1015.49|1015.72|1013.32|0
1728333600000|2024-10-07 20:40:00|1017.44|1015.04|1017.11|1014.71|1018.49|1016.09|1017.11|1014.71|0
1728333900000|2024-10-07 20:45:00|1017.34|1014.94|1016.88|1014.48|1018.26|1015.86|1016.41|1014.01|0
1728334200000|2024-10-07 20:50:00|1016.87|1014.47|1017.1|1014.7|1017.34|1014.94|1016.87|1014.47|0
1728334500000|2024-10-07 20:55:00|1016.87|1014.47|1015.37|1012.97|1016.87|1014.47|1015.37|1012.97|0
1728334800000|2024-10-07 21:00:00|1015.27|1012.87|1013.67|1011.27|1015.27|1012.87|1013.5|1011.1|0
1728335100000|2024-10-07 21:05:00|1013.57|1011.17|1014.38|1011.98|1014.38|1011.98|1013.56|1011.16|0
1728335400000|2024-10-07 21:10:00|1014.22|1011.82|1014.52|1012.12|1014.52|1012.12|1014.22|1011.82|0
1728335700000|2024-10-07 21:15:00|1014.55|1012.15|1014.55|1012.15|1014.55|1012.15|1014.55|1012.15|0
1728336000000|2024-10-07 21:20:00|1014.52|1012.12|1014.86|1012.46|1014.86|1012.46|1014.52|1012.12|0
1728336300000|2024-10-07 21:25:00|1014.99|1012.59|1014.99|1012.59|1014.99|1012.59|1014.86|1012.46|0
1728336600000|2024-10-07 21:30:00|1014.95|1012.55|1014.65|1012.25|1014.95|1012.55|1014.65|1012.25|0
1728336900000|2024-10-07 21:35:00|1014.48|1012.08|1014.65|1012.25|1014.65|1012.25|1014.48|1012.08|0
1728337200000|2024-10-07 21:40:00|1014.68|1012.28|1014.81|1012.41|1014.94|1012.54|1014.68|1012.28|0
1728337500000|2024-10-07 21:45:00|1014.78|1012.38|1014.23|1011.83|1014.81|1012.41|1013.83|1011.43|0
1728337800000|2024-10-07 21:50:00|1014.17|1011.77|1014.91|1012.51|1014.91|1012.51|1014.03|1011.63|0
1728338100000|2024-10-07 21:55:00|1014.94|1012.54|1015.66|1013.26|1015.66|1013.26|1014.94|1012.54|0
1728338400000|2024-10-07 22:00:00|1018.11|1015.71|1013.96|1011.56|1018.11|1015.71|1013.85|1011.45|0
1728338700000|2024-10-07 22:05:00|1014.19|1011.79|1014.08|1011.68|1014.54|1012.14|1013.62|1011.22|0
1728339000000|2024-10-07 22:10:00|1014.31|1011.91|1014.54|1012.14|1015|1012.6|1014.08|1011.68|0
1728339300000|2024-10-07 22:15:00|1014.77|1012.37|1014.3|1011.9|1014.77|1012.37|1014.07|1011.67|0
1728339600000|2024-10-07 22:20:00|1014.18|1011.78|1012.69|1010.29|1014.3|1011.9|1012.23|1009.83|0
1728339900000|2024-10-07 22:25:00|1012.92|1010.52|1012.91|1010.51|1012.92|1010.52|1011.07|1008.67|0
1728340200000|2024-10-07 22:30:00|1013.15|1010.75|999.32|996.92|1013.61|1011.21|995.18|992.78|0
1728340500000|2024-10-07 22:35:00|999.78|997.38|1007.03|1004.63|1012.68|1010.28|998.4|996|0
1728340800000|2024-10-07 22:40:00|1007.15|1004.75|1008.07|1005.67|1009.45|1007.05|1007.15|1004.75|0
1728341100000|2024-10-07 22:45:00|1007.84|1005.44|1007.83|1005.43|1008.07|1005.67|1004.84|1002.44|0
1728341400000|2024-10-07 22:50:00|1007.71|1005.31|1005.3|1002.9|1008.53|1006.13|1004.84|1002.44|0
1728341700000|2024-10-07 22:55:00|1005.41|1003.01|1006.45|1004.05|1007.48|1005.08|1001.84|999.44|0
1728342000000|2024-10-07 23:00:00|1006.56|1004.16|1007.6|1005.2|1009.21|1006.81|1005.07|1002.67|0
1728342300000|2024-10-07 23:05:00|1007.37|1004.97|1012.9|1010.5|1014.05|1011.65|1007.37|1004.97|0
1728342600000|2024-10-07 23:10:00|1012.21|1009.81|1009.44|1007.04|1012.32|1009.92|1009.21|1006.81|0
1728342900000|2024-10-07 23:15:00|1009.55|1007.15|1011.97|1009.57|1012.43|1010.03|1009.55|1007.15|0
1728343200000|2024-10-07 23:20:00|1011.85|1009.45|1011.28|1008.88|1012.66|1010.26|1011.05|1008.65|0
1728343500000|2024-10-07 23:25:00|1011.05|1008.65|1010.12|1007.72|1011.74|1009.34|1010.12|1007.72|0
1728343800000|2024-10-07 23:30:00|1009.89|1007.49|1008.51|1006.11|1010.12|1007.72|1008.28|1005.88|0
1728344100000|2024-10-07 23:35:00|1008.74|1006.34|1008.74|1006.34|1008.97|1006.57|1007.59|1005.19|0
1728344400000|2024-10-07 23:40:00|1008.39|1005.99|1011.04|1008.64|1011.04|1008.64|1008.05|1005.65|0
1728344700000|2024-10-07 23:45:00|1010.81|1008.41|1011.04|1008.64|1011.04|1008.64|1009.77|1007.37|0
1728345000000|2024-10-07 23:50:00|1010.81|1008.41|1012.65|1010.25|1013.81|1011.41|1010.12|1007.72|0
1728345300000|2024-10-07 23:55:00|1012.42|1010.02|1010.11|1007.71|1012.42|1010.02|1010.11|1007.71|0
1728345600000|2024-10-08 00:00:00|1011.04|1008.64|1014.26|1011.86|1014.72|1012.32|1011.04|1008.64|0
1728345900000|2024-10-08 00:05:00|1014.49|1012.09|1015.42|1013.02|1016.34|1013.94|1014.03|1011.63|0
1728346200000|2024-10-08 00:10:00|1015.18|1012.78|1017.95|1015.55|1017.95|1015.55|1014.72|1012.32|0
1728346500000|2024-10-08 00:15:00|1018.18|1015.78|1017.49|1015.09|1018.65|1016.25|1017.03|1014.63|0
1728346800000|2024-10-08 00:20:00|1017.6|1015.2|1017.59|1015.19|1017.72|1015.32|1016.21|1013.81|0
1728347100000|2024-10-08 00:25:00|1017.36|1014.96|1017.93|1015.53|1018.28|1015.88|1017.13|1014.73|0
1728347400000|2024-10-08 00:30:00|1017.62|1015.62|1018.77|1016.77|1019.7|1017.7|1017.62|1015.62|0
1728347700000|2024-10-08 00:35:00|1018.54|1016.54|1017.85|1015.85|1018.54|1016.54|1016.92|1014.92|0
1728348000000|2024-10-08 00:40:00|1017.96|1015.96|1016.23|1014.23|1017.96|1015.96|1016|1014|0
1728348300000|2024-10-08 00:45:00|1016.46|1014.46|1017.84|1015.84|1017.84|1015.84|1016.23|1014.23|0
1728348600000|2024-10-08 00:50:00|1018.07|1016.07|1016.69|1014.69|1018.3|1016.3|1015.99|1013.99|0
1728348900000|2024-10-08 00:55:00|1016.23|1014.23|1016.45|1014.45|1016.92|1014.92|1015.99|1013.99|0
1728349200000|2024-10-08 01:00:00|1016.69|1014.69|1016.79|1014.79|1017.38|1015.38|1015.53|1013.53|0
1728349500000|2024-10-08 01:05:00|1016.91|1014.91|1014.37|1012.37|1017.14|1015.14|1013.68|1011.68|0
1728349800000|2024-10-08 01:10:00|1014.6|1012.6|1013.22|1011.22|1015.76|1013.76|1013.22|1011.22|0
1728350100000|2024-10-08 01:15:00|1012.99|1010.99|1009.3|1007.3|1012.99|1010.99|1007.69|1005.69|0
1728350400000|2024-10-08 01:20:00|1009.41|1007.41|1010.91|1008.91|1011.37|1009.37|1009.07|1007.07|0
1728350700000|2024-10-08 01:25:00|1010.68|1008.68|1010.91|1008.91|1011.83|1009.83|1009.99|1007.99|0
1728351000000|2024-10-08 01:30:00|1011.14|1009.14|1007.22|1005.22|1011.37|1009.37|1006.53|1004.53|0
1728351300000|2024-10-08 01:35:00|1006.99|1004.99|1008.6|1006.6|1010.44|1008.44|1006.76|1004.76|0
1728351600000|2024-10-08 01:40:00|1008.14|1006.14|1009.17|1007.17|1009.75|1007.75|1007.79|1005.79|0
1728351900000|2024-10-08 01:45:00|1008.94|1006.94|1013.54|1011.54|1013.78|1011.78|1008.48|1006.48|0
1728352200000|2024-10-08 01:50:00|1014.01|1012.01|1012.27|1010.27|1014.24|1012.24|1011.7|1009.7|0
1728352500000|2024-10-08 01:55:00|1012.16|1010.16|1011.47|1009.47|1012.62|1010.62|1010.2|1008.2|0
1728352800000|2024-10-08 02:00:00|1011.24|1009.24|1010.19|1008.19|1012.39|1010.39|1010.08|1008.08|0
1728353100000|2024-10-08 02:05:00|1010.08|1008.08|1010.77|1008.77|1011.23|1009.23|1008.35|1006.35|0
1728353400000|2024-10-08 02:10:00|1010.54|1008.54|1008.24|1006.24|1011.46|1009.46|1008.24|1006.24|0
1728353700000|2024-10-08 02:15:00|1008.01|1006.01|1010.77|1008.77|1010.77|1008.77|1007.55|1005.55|0
1728354000000|2024-10-08 02:20:00|1010.65|1008.65|1010.31|1008.31|1011.92|1009.92|1009.85|1007.85|0
1728354300000|2024-10-08 02:25:00|1010.54|1008.54|1009.72|1007.72|1011.46|1009.46|1009.15|1007.15|0
1728354600000|2024-10-08 02:30:00|1009.84|1007.84|1008|1006|1010.3|1008.3|1007.77|1005.77|0
1728354900000|2024-10-08 02:35:00|1007.77|1005.77|1009.61|1007.61|1011.45|1009.45|1006.39|1004.39|0
1728355200000|2024-10-08 02:40:00|1009.38|1007.38|1012.6|1010.6|1012.83|1010.83|1009.15|1007.15|0
1728355500000|2024-10-08 02:45:00|1012.37|1010.37|1011.68|1009.68|1013.4|1011.4|1011.56|1009.56|0
1728355800000|2024-10-08 02:50:00|1011.45|1009.45|1013.29|1011.29|1014.44|1012.44|1010.18|1008.18|0
1728356100000|2024-10-08 02:55:00|1013.75|1011.75|1013.06|1011.06|1014.67|1012.67|1012.6|1010.6|0
1728356400000|2024-10-08 03:00:00|1013.52|1011.52|1013.05|1011.05|1013.75|1011.75|1012.59|1010.59|0
1728356700000|2024-10-08 03:05:00|1012.93|1010.93|1013.62|1011.62|1014.67|1012.67|1012.59|1010.59|0
1728357000000|2024-10-08 03:10:00|1013.85|1011.85|1013.51|1011.51|1014.67|1012.67|1012.59|1010.59|0
1728357300000|2024-10-08 03:15:00|1013.28|1011.28|1011.67|1009.67|1013.51|1011.51|1011.67|1009.67|0
1728357600000|2024-10-08 03:20:00|1011.9|1009.9|1012.24|1010.24|1013.05|1011.05|1011.67|1009.67|0
1728357900000|2024-10-08 03:25:00|1012.36|1010.36|1011.43|1009.43|1012.47|1010.47|1010.74|1008.74|0
1728358200000|2024-10-08 03:30:00|1011.66|1009.66|1011.2|1009.2|1011.89|1009.89|1010.51|1008.51|0
1728358500000|2024-10-08 03:35:00|1011.08|1009.08|1011.66|1009.66|1011.66|1009.66|1010.62|1008.62|0
1728358800000|2024-10-08 03:40:00|1011.54|1009.54|1012.12|1010.12|1012.12|1010.12|1010.74|1008.74|0
1728359100000|2024-10-08 03:45:00|1012.35|1010.35|1011.19|1009.19|1013.27|1011.27|1011.19|1009.19|0
1728359400000|2024-10-08 03:50:00|1010.73|1008.73|1009.92|1007.92|1010.73|1008.73|1009.35|1007.35|0
1728359700000|2024-10-08 03:55:00|1009.81|1007.81|1010.04|1008.04|1010.27|1008.27|1007.28|1005.28|0
1728360000000|2024-10-08 04:00:00|1009.81|1007.81|1010.73|1008.73|1011.07|1009.07|1009.58|1007.58|0
1728360300000|2024-10-08 04:05:00|1010.5|1008.5|1010.73|1008.73|1011.42|1009.42|1010.5|1008.5|0
1728360600000|2024-10-08 04:10:00|1010.96|1008.96|1010.49|1008.49|1011.19|1009.19|1010.26|1008.26|0
1728360900000|2024-10-08 04:15:00|1010.72|1008.72|1011.29|1009.29|1011.64|1009.64|1010.72|1008.72|0
1728361200000|2024-10-08 04:20:00|1011.41|1009.41|1010.95|1008.95|1011.64|1009.64|1010.72|1008.72|0
1728361500000|2024-10-08 04:25:00|1011.06|1009.06|1011.06|1009.06|1012.1|1010.1|1010.95|1008.95|0
1728361800000|2024-10-08 04:30:00|1010.95|1008.95|1011.64|1009.64|1011.87|1009.87|1010.95|1008.95|0
1728362100000|2024-10-08 04:35:00|1011.41|1009.41|1010.94|1008.94|1011.64|1009.64|1010.94|1008.94|0
1728362400000|2024-10-08 04:40:00|1011.17|1009.17|1011.63|1009.63|1011.63|1009.63|1010.71|1008.71|0
1728362700000|2024-10-08 04:45:00|1011.4|1009.4|1013.01|1011.01|1013.71|1011.71|1011.17|1009.17|0
1728363000000|2024-10-08 04:50:00|1013.24|1011.24|1013.47|1011.47|1013.7|1011.7|1012.78|1010.78|0
1728363300000|2024-10-08 04:55:00|1013.81|1011.81|1012.78|1010.78|1014.16|1012.16|1012.78|1010.78|0
1728363600000|2024-10-08 05:00:00|1012.55|1010.55|1011.63|1009.63|1014.39|1012.39|1011.4|1009.4|0
1728363900000|2024-10-08 05:05:00|1011.74|1009.74|1007.71|1005.71|1011.74|1009.74|1007.71|1005.71|0
1728364200000|2024-10-08 05:10:00|1007.94|1005.94|1008.4|1006.4|1008.86|1006.86|1007.02|1005.02|0
1728364500000|2024-10-08 05:15:00|1008.63|1006.63|1009.55|1007.55|1010.93|1008.93|1008.63|1006.63|0
1728364800000|2024-10-08 05:20:00|1009.66|1007.66|1008.16|1006.16|1009.78|1007.78|1007.7|1005.7|0
1728365100000|2024-10-08 05:25:00|1008.39|1006.39|1008.16|1006.16|1010|1008|1008.16|1006.16|0
1728365400000|2024-10-08 05:30:00|1008.27|1006.27|1008.85|1006.85|1009.31|1007.31|1007.93|1005.93|0
1728365700000|2024-10-08 05:35:00|1009.08|1007.08|1010.34|1008.34|1011.38|1009.38|1008.39|1006.39|0
1728366000000|2024-10-08 05:40:00|1010.46|1008.46|1011.84|1009.84|1011.84|1009.84|1009.77|1007.77|0
1728366300000|2024-10-08 05:45:00|1012.07|1010.07|1008.61|1006.61|1012.07|1010.07|1008.61|1006.61|0
1728366600000|2024-10-08 05:50:00|1008.84|1006.84|1007.23|1005.23|1009.07|1007.07|1006.88|1004.88|0
1728366900000|2024-10-08 05:55:00|1007.57|1005.57|1009.53|1007.53|1009.76|1007.76|1007.23|1005.23|0
1728367200000|2024-10-08 06:00:00|1009.3|1007.3|1009.76|1007.76|1011.6|1009.6|1008.84|1006.84|0
1728367500000|2024-10-08 06:05:00|1009.99|1007.99|1009.76|1007.76|1010.68|1008.68|1008.84|1006.84|0
1728367800000|2024-10-08 06:10:00|1009.53|1007.53|1009.18|1007.18|1009.76|1007.76|1008.6|1006.6|0
1728368100000|2024-10-08 06:15:00|1009.06|1007.06|1007.68|1005.68|1010.91|1008.91|1007.68|1005.68|0
1728368400000|2024-10-08 06:20:00|1007.91|1005.91|1006.53|1004.53|1008.83|1006.83|1005.84|1003.84|0
1728368700000|2024-10-08 06:25:00|1006.07|1004.07|1006.54|1004.54|1006.54|1004.54|1005.38|1003.38|0
1728369000000|2024-10-08 06:30:00|1007.46|1005.46|1009.07|1007.07|1010.91|1008.91|1006.77|1004.77|0
1728369300000|2024-10-08 06:35:00|1009.3|1007.3|1009.76|1007.76|1009.76|1007.76|1007.92|1005.92|0
1728369600000|2024-10-08 06:40:00|1009.53|1007.53|1009.99|1007.99|1009.99|1007.99|1008.38|1006.38|0
1728369900000|2024-10-08 06:45:00|1009.76|1007.76|1009.52|1007.52|1010.22|1008.22|1009.29|1007.29|0
1728370200000|2024-10-08 06:50:00|1009.29|1007.29|1009.98|1007.98|1011.6|1009.6|1009.29|1007.29|0
1728370500000|2024-10-08 06:55:00|1010.09|1008.09|1010.44|1008.44|1010.9|1008.9|1008.83|1006.83|0
1728370800000|2024-10-08 07:00:00|1010.21|1008.21|1007.21|1005.21|1010.21|1008.21|1004.68|1002.68|0
1728371100000|2024-10-08 07:05:00|1006.98|1004.98|1011.13|1009.13|1011.59|1009.59|1005.14|1003.14|0
1728371400000|2024-10-08 07:10:00|1011.59|1009.59|1009.05|1007.05|1013.21|1011.21|1007.44|1005.44|0
1728371700000|2024-10-08 07:15:00|1008.59|1006.59|1004.21|1002.21|1008.82|1006.82|1003.98|1001.98|0
1728372000000|2024-10-08 07:20:00|1003.98|1001.98|1004.44|1002.44|1006.52|1004.52|1003.75|1001.75|0
1728372300000|2024-10-08 07:25:00|1004.21|1002.21|1008.47|1006.47|1009.51|1007.51|1002.6|1000.6|0
1728372600000|2024-10-08 07:30:00|1008.36|1006.36|1010.89|1008.89|1011.12|1009.12|1007.2|1005.2|0
1728372900000|2024-10-08 07:35:00|1011.35|1009.35|1013.66|1011.66|1014.12|1012.12|1010.89|1008.89|0
1728373200000|2024-10-08 07:40:00|1013.77|1011.77|1016.42|1014.42|1018.04|1016.04|1012.73|1010.73|0
1728373500000|2024-10-08 07:45:00|1016.89|1014.89|1014.81|1012.81|1016.89|1014.89|1013.42|1011.42|0
1728373800000|2024-10-08 07:50:00|1014.11|1012.11|1012.73|1010.73|1015.73|1013.73|1012.5|1010.5|0
1728374100000|2024-10-08 07:55:00|1012.5|1010.5|1013.42|1011.42|1014.8|1012.8|1011.58|1009.58|0
1728374400000|2024-10-08 08:00:00|1013.19|1011.19|1014.11|1012.11|1016.19|1014.19|1012.27|1010.27|0
1728374700000|2024-10-08 08:05:00|1013.65|1011.65|1013.42|1011.42|1014.22|1012.22|1011.11|1009.11|0
1728375000000|2024-10-08 08:10:00|1013.65|1011.65|1012.95|1010.95|1014.8|1012.8|1011.57|1009.57|0
1728375300000|2024-10-08 08:15:00|1013.41|1011.41|1016.41|1014.41|1016.64|1014.64|1012.26|1010.26|0
1728375600000|2024-10-08 08:20:00|1016.64|1014.64|1013.06|1011.06|1016.87|1014.87|1012.26|1010.26|0
1728375900000|2024-10-08 08:25:00|1013.41|1011.41|1012.48|1010.48|1015.02|1013.02|1012.48|1010.48|0
1728376200000|2024-10-08 08:30:00|1012.02|1010.02|1014.1|1012.1|1014.56|1012.56|1011.1|1009.1|0
1728376500000|2024-10-08 08:35:00|1014.33|1012.33|1015.48|1013.48|1016.17|1014.17|1013.64|1011.64|0
1728376800000|2024-10-08 08:40:00|1015.02|1013.02|1015.25|1013.25|1016.4|1014.4|1014.32|1012.32|0
1728377100000|2024-10-08 08:45:00|1015.48|1013.48|1017.07|1015.07|1018.02|1016.02|1015.25|1013.25|0
1728377400000|2024-10-08 08:50:00|1016.84|1014.84|1017.33|1015.33|1017.79|1015.79|1015.02|1013.02|0
1728377700000|2024-10-08 08:55:00|1017.56|1015.56|1017.79|1015.79|1018.71|1016.71|1017.1|1015.1|0
1728378000000|2024-10-08 09:00:00|1018.25|1016.25|1023.33|1021.33|1023.8|1021.8|1018.25|1016.25|0
1728378300000|2024-10-08 09:05:00|1023.1|1021.1|1023.1|1021.1|1024.72|1022.72|1022.64|1020.64|0
1728378600000|2024-10-08 09:10:00|1023.33|1021.33|1022.87|1020.87|1023.33|1021.33|1021.71|1019.71|0
1728378900000|2024-10-08 09:15:00|1023.1|1021.1|1026.57|1024.57|1028.88|1026.88|1023.1|1021.1|0
1728379200000|2024-10-08 09:20:00|1026.34|1024.34|1029.58|1027.58|1029.58|1027.58|1026.34|1024.34|0
1728379500000|2024-10-08 09:25:00|1029.35|1027.35|1029.58|1027.58|1030.5|1028.5|1028.42|1026.42|0
1728379800000|2024-10-08 09:30:00|1029.81|1027.81|1028.65|1026.65|1030.73|1028.73|1027.95|1025.95|0
1728380100000|2024-10-08 09:35:00|1028.42|1026.42|1027.72|1025.72|1029.11|1027.11|1027.72|1025.72|0
1728380400000|2024-10-08 09:40:00|1027.95|1025.95|1029.91|1027.91|1030.5|1028.5|1027.72|1025.72|0
1728380700000|2024-10-08 09:45:00|1029.8|1027.8|1029.1|1027.1|1030.73|1028.73|1028.41|1026.41|0
1728381000000|2024-10-08 09:50:00|1029.34|1027.34|1030.49|1028.49|1031.42|1029.42|1029.34|1027.34|0
1728381300000|2024-10-08 09:55:00|1030.72|1028.72|1028.87|1026.87|1030.72|1028.72|1028.87|1026.87|0
1728381600000|2024-10-08 10:00:00|1028.41|1026.41|1029.56|1027.56|1030.03|1028.03|1028.41|1026.41|0
1728381900000|2024-10-08 10:05:00|1029.79|1027.79|1030.72|1028.72|1030.95|1028.95|1029.56|1027.56|0
1728382200000|2024-10-08 10:10:00|1030.95|1028.95|1030.95|1028.95|1032.22|1030.22|1030.25|1028.25|0
1728382500000|2024-10-08 10:15:00|1030.72|1028.72|1031.18|1029.18|1031.18|1029.18|1030.02|1028.02|0
1728382800000|2024-10-08 10:20:00|1031.41|1029.41|1029.09|1027.09|1031.41|1029.41|1029.09|1027.09|0
1728383100000|2024-10-08 10:25:00|1028.86|1026.86|1030.48|1028.48|1030.94|1028.94|1028.63|1026.63|0
1728383400000|2024-10-08 10:30:00|1030.71|1028.71|1027|1025|1031.17|1029.17|1026.31|1024.31|0
1728383700000|2024-10-08 10:35:00|1026.77|1024.77|1026.77|1024.77|1028.62|1026.62|1026.31|1024.31|0
1728384000000|2024-10-08 10:40:00|1026.54|1024.54|1026.77|1024.77|1027|1025|1025.38|1023.38|0
1728384300000|2024-10-08 10:45:00|1026.65|1024.65|1029.78|1027.78|1030.01|1028.01|1026.65|1024.65|0
1728384600000|2024-10-08 10:50:00|1030.24|1028.24|1031.17|1029.17|1031.4|1029.4|1029.55|1027.55|0
1728384900000|2024-10-08 10:55:00|1030.93|1028.93|1032.32|1030.32|1032.32|1030.32|1030.47|1028.47|0
1728385200000|2024-10-08 11:00:00|1031.4|1029.4|1031.63|1029.63|1031.86|1029.86|1030.01|1028.01|0
1728385500000|2024-10-08 11:05:00|1031.86|1029.86|1031.16|1029.16|1032.32|1030.32|1030.93|1028.93|0
1728385800000|2024-10-08 11:10:00|1030.93|1028.93|1028.61|1026.61|1030.93|1028.93|1028.61|1026.61|0
1728386100000|2024-10-08 11:15:00|1028.38|1026.38|1029.92|1027.92|1030.41|1028.41|1028.38|1026.38|0
1728386400000|2024-10-08 11:20:00|1030.16|1028.16|1027.83|1025.83|1030.39|1028.39|1027.14|1025.14|0
1728386700000|2024-10-08 11:25:00|1027.6|1025.6|1029.46|1027.46|1030.38|1028.38|1027.37|1025.37|0
1728387000000|2024-10-08 11:30:00|1029.92|1027.92|1032.7|1030.7|1032.7|1030.7|1029.8|1027.8|0
1728387300000|2024-10-08 11:35:00|1032.47|1030.47|1030.84|1028.84|1032.94|1030.94|1030.61|1028.61|0
1728387600000|2024-10-08 11:40:00|1030.61|1028.61|1030.15|1028.15|1031.31|1029.31|1029.68|1027.68|0
1728387900000|2024-10-08 11:45:00|1030.38|1028.38|1031.42|1029.42|1031.42|1029.42|1028.99|1026.99|0
1728388200000|2024-10-08 11:50:00|1031.54|1029.54|1031.3|1029.3|1031.77|1029.77|1030.61|1028.61|0
1728388500000|2024-10-08 11:55:00|1031.41|1029.41|1031.3|1029.3|1031.77|1029.77|1030.61|1028.61|0
1728388800000|2024-10-08 12:00:00|1031.53|1029.53|1030.84|1028.84|1032.69|1030.69|1030.84|1028.84|0
1728389100000|2024-10-08 12:05:00|1031.07|1029.07|1029.21|1027.21|1031.07|1029.07|1029.21|1027.21|0
1728389400000|2024-10-08 12:10:00|1029.44|1027.44|1028.74|1026.74|1029.44|1027.44|1027.35|1025.35|0
1728389700000|2024-10-08 12:15:00|1028.51|1026.51|1028.51|1026.51|1029.44|1027.44|1027.82|1025.82|0
1728390000000|2024-10-08 12:20:00|1028.74|1026.74|1028.28|1026.28|1029.08|1027.08|1026.89|1024.89|0
1728390300000|2024-10-08 12:25:00|1028.51|1026.51|1028.15|1026.15|1029.2|1027.2|1028.04|1026.04|0
1728390600000|2024-10-08 12:30:00|1027.69|1025.69|1028.97|1026.97|1029.43|1027.43|1027.58|1025.58|0
1728390900000|2024-10-08 12:35:00|1029.2|1027.2|1029.74|1027.74|1029.74|1027.74|1028.11|1026.11|0
1728391200000|2024-10-08 12:40:00|1029.51|1027.51|1028.11|1026.11|1029.74|1027.74|1027.42|1025.42|0
1728391500000|2024-10-08 12:45:00|1027.88|1025.88|1028.11|1026.11|1029.74|1027.74|1027.88|1025.88|0
1728391800000|2024-10-08 12:50:00|1028.34|1026.34|1029.04|1027.04|1029.27|1027.27|1027.41|1025.41|0
1728392100000|2024-10-08 12:55:00|1028.8|1026.8|1028.8|1026.8|1029.04|1027.04|1027.64|1025.64|0
1728392400000|2024-10-08 13:00:00|1029.27|1027.27|1029.5|1027.5|1029.5|1027.5|1028.57|1026.57|0
1728392700000|2024-10-08 13:05:00|1029.27|1027.27|1029.03|1027.03|1029.5|1027.5|1026.94|1024.94|0
1728393000000|2024-10-08 13:10:00|1029.26|1027.26|1030.42|1028.42|1030.42|1028.42|1029.03|1027.03|0
1728393300000|2024-10-08 13:15:00|1030.65|1028.65|1031.58|1029.58|1031.81|1029.81|1030.19|1028.19|0
1728393600000|2024-10-08 13:20:00|1031.81|1029.81|1030.88|1028.88|1032.05|1030.05|1030.76|1028.76|0
1728393900000|2024-10-08 13:25:00|1030.65|1028.65|1034.37|1032.37|1036.22|1034.22|1029.95|1027.95|0
1728394200000|2024-10-08 13:30:00|1035.29|1033.29|1028.79|1026.79|1035.53|1033.53|1027.63|1025.63|0
1728394500000|2024-10-08 13:35:00|1027.86|1025.86|1028.56|1026.56|1031.81|1029.81|1027.4|1025.4|0
1728394800000|2024-10-08 13:40:00|1028.33|1026.33|1031.11|1029.11|1032.97|1030.97|1027.16|1025.16|0
1728395100000|2024-10-08 13:45:00|1031.81|1029.81|1032.04|1030.04|1032.04|1030.04|1027.16|1025.16|0
1728395400000|2024-10-08 13:50:00|1031.8|1029.8|1035.52|1033.52|1036.22|1034.22|1028.09|1026.09|0
1728395700000|2024-10-08 13:55:00|1035.29|1033.29|1038.31|1036.31|1038.77|1036.77|1033.66|1031.66|0
1728396000000|2024-10-08 14:00:00|1038.54|1036.54|1042.96|1040.96|1043.89|1041.89|1038.54|1036.54|0
1728396300000|2024-10-08 14:05:00|1043.89|1041.89|1041.33|1039.33|1043.89|1041.89|1039.47|1037.47|0
1728396600000|2024-10-08 14:10:00|1041.09|1039.09|1037.37|1035.37|1041.56|1039.56|1036.21|1034.21|0
1728396900000|2024-10-08 14:15:00|1037.14|1035.14|1038.3|1036.3|1039.46|1037.46|1035.28|1033.28|0
1728397200000|2024-10-08 14:20:00|1038.76|1036.76|1036.9|1034.9|1039.93|1037.93|1036.44|1034.44|0
1728397500000|2024-10-08 14:25:00|1036.67|1034.67|1039.15|1037.15|1040.39|1038.39|1036.44|1034.44|0
1728397800000|2024-10-08 14:30:00|1038.92|1036.92|1041.71|1039.71|1041.94|1039.94|1038.45|1036.45|0
1728398100000|2024-10-08 14:35:00|1041.48|1039.48|1041.24|1039.24|1042.41|1040.41|1039.85|1037.85|0
1728398400000|2024-10-08 14:40:00|1041.48|1039.48|1048.93|1046.93|1054.06|1052.06|1040.78|1038.78|0
1728398700000|2024-10-08 14:45:00|1049.63|1047.63|1050.5|1048.5|1054.76|1052.76|1048.46|1046.46|0
1728399000000|2024-10-08 14:50:00|1050.27|1048.27|1048.17|1046.17|1051.2|1049.2|1047.47|1045.47|0
1728399300000|2024-10-08 14:55:00|1047.93|1045.93|1048.16|1046.16|1050.5|1048.5|1046.77|1044.77|0
1728399600000|2024-10-08 15:00:00|1048.4|1046.4|1050.03|1048.03|1050.96|1048.96|1048.4|1046.4|0
1728399900000|2024-10-08 15:05:00|1049.8|1047.8|1048.63|1046.63|1050.49|1048.49|1048.4|1046.4|0
1728400200000|2024-10-08 15:10:00|1049.09|1047.09|1046.3|1044.3|1049.09|1047.09|1045.13|1043.13|0
1728400500000|2024-10-08 15:15:00|1045.83|1043.83|1046.06|1044.06|1047.23|1045.23|1043.27|1041.27|0
1728400800000|2024-10-08 15:20:00|1045.83|1043.83|1045.83|1043.83|1049.79|1047.79|1044.66|1042.66|0
1728401100000|2024-10-08 15:25:00|1046.06|1044.06|1048.62|1046.62|1049.32|1047.32|1045.36|1043.36|0
1728401400000|2024-10-08 15:30:00|1048.85|1046.85|1048|1046|1050.49|1048.49|1047.54|1045.54|0
1728401700000|2024-10-08 15:35:00|1047.77|1045.77|1048.7|1046.7|1049.17|1047.17|1047.3|1045.3|0
1728402000000|2024-10-08 15:40:00|1048.94|1046.94|1048.93|1046.93|1050.33|1048.33|1048.47|1046.47|0
1728402300000|2024-10-08 15:45:00|1049.17|1047.17|1049.17|1047.17|1051.27|1049.27|1048.47|1046.47|0
1728402600000|2024-10-08 15:50:00|1049.63|1047.63|1052.43|1050.43|1052.43|1050.43|1049.4|1047.4|0
1728402900000|2024-10-08 15:55:00|1052.2|1050.2|1052.66|1050.66|1053.13|1051.13|1049.63|1047.63|0
1728403200000|2024-10-08 16:00:00|1052.2|1050.2|1048.23|1046.23|1053.13|1051.13|1047.3|1045.3|0
1728403500000|2024-10-08 16:05:00|1047.53|1045.53|1047.06|1045.06|1049.16|1047.16|1044.5|1042.5|0
1728403800000|2024-10-08 16:10:00|1047.29|1045.29|1047.29|1045.29|1049.63|1047.63|1047.29|1045.29|0
1728404100000|2024-10-08 16:15:00|1047.53|1045.53|1048.37|1046.37|1048.61|1046.61|1045.66|1043.66|0
1728404400000|2024-10-08 16:20:00|1047.91|1045.91|1047.21|1045.21|1049.07|1047.07|1047.21|1045.21|0
1728404700000|2024-10-08 16:25:00|1047.44|1045.44|1050.47|1048.47|1051.17|1049.17|1047.44|1045.44|0
1728405000000|2024-10-08 16:30:00|1050.23|1048.23|1050|1048|1050.47|1048.47|1049.3|1047.3|0
1728405300000|2024-10-08 16:35:00|1050.23|1048.23|1050.46|1048.46|1052.33|1050.33|1050.23|1048.23|0
1728405600000|2024-10-08 16:40:00|1050.93|1048.93|1050.46|1048.46|1051.86|1049.86|1050.46|1048.46|0
1728405900000|2024-10-08 16:45:00|1050.7|1048.7|1047.66|1045.66|1051.86|1049.86|1046.73|1044.73|0
1728406200000|2024-10-08 16:50:00|1047.54|1045.54|1049.29|1047.29|1049.53|1047.53|1046.73|1044.73|0
1728406500000|2024-10-08 16:55:00|1049.06|1047.06|1049.06|1047.06|1049.53|1047.53|1048.13|1046.13|0
1728406800000|2024-10-08 17:00:00|1048.83|1046.83|1044.86|1042.86|1049.99|1047.99|1044.86|1042.86|0
1728407100000|2024-10-08 17:05:00|1045.79|1043.79|1038.81|1036.81|1045.79|1043.79|1036.48|1034.48|0
1728407400000|2024-10-08 17:10:00|1037.64|1035.64|1043.52|1040.32|1043.75|1040.55|1037.18|1033.98|0
1728407700000|2024-10-08 17:15:00|1043.75|1040.55|1040.96|1037.76|1043.75|1040.55|1038.86|1035.66|0
1728408000000|2024-10-08 17:20:00|1041.42|1038.22|1042.92|1040.92|1043.38|1041.38|1040.72|1037.52|0
1728408300000|2024-10-08 17:25:00|1042.68|1040.68|1042.5|1040.5|1044.31|1042.31|1042.22|1040.22|0
1728408600000|2024-10-08 17:30:00|1042.73|1040.73|1043.89|1041.89|1043.89|1041.89|1041.57|1039.57|0
1728408900000|2024-10-08 17:35:00|1043.66|1041.66|1043.19|1041.19|1045.29|1043.29|1042.49|1040.49|0
1728409200000|2024-10-08 17:40:00|1042.96|1040.96|1044.59|1042.59|1044.82|1042.82|1042.96|1040.96|0
1728409500000|2024-10-08 17:45:00|1044.82|1042.82|1043.89|1041.89|1045.05|1043.05|1042.72|1040.72|0
1728409800000|2024-10-08 17:50:00|1043.65|1041.65|1045.05|1043.05|1045.98|1043.98|1043.19|1041.19|0
1728410100000|2024-10-08 17:55:00|1044.82|1042.82|1047.61|1045.61|1047.84|1045.84|1044.58|1042.58|0
1728410400000|2024-10-08 18:00:00|1047.84|1045.84|1048.91|1046.91|1049.24|1047.24|1047.38|1045.38|0
1728410700000|2024-10-08 18:05:00|1049.14|1047.14|1047.97|1045.97|1049.37|1047.37|1047.74|1045.74|0
1728411000000|2024-10-08 18:10:00|1047.74|1045.74|1049.14|1047.14|1049.84|1047.84|1047.74|1045.74|0
1728411300000|2024-10-08 18:15:00|1049.37|1047.37|1049.22|1047.22|1050.07|1048.07|1048.67|1046.67|0
1728411600000|2024-10-08 18:20:00|1048.99|1046.99|1048.98|1046.98|1049.92|1047.92|1047.35|1045.35|0
1728411900000|2024-10-08 18:25:00|1049.22|1047.22|1049.45|1047.45|1049.68|1047.68|1048.52|1046.52|0
1728412200000|2024-10-08 18:30:00|1049.22|1047.22|1049.91|1047.91|1049.91|1047.91|1047.58|1045.58|0
1728412500000|2024-10-08 18:35:00|1050.15|1048.15|1055.28|1053.28|1057.15|1055.15|1049.91|1047.91|0
1728412800000|2024-10-08 18:40:00|1055.05|1053.05|1053.5|1051.5|1055.28|1053.28|1052.81|1050.81|0
1728413100000|2024-10-08 18:45:00|1053.27|1051.27|1054.44|1052.44|1054.44|1052.44|1052.57|1050.57|0
1728413400000|2024-10-08 18:50:00|1054.67|1052.67|1055.6|1053.6|1057.47|1055.47|1054.44|1052.44|0
1728413700000|2024-10-08 18:55:00|1055.84|1053.84|1056.77|1054.77|1058.17|1056.17|1055.84|1053.84|0
1728414000000|2024-10-08 19:00:00|1056.53|1054.53|1055.13|1053.13|1056.77|1054.77|1053.5|1051.5|0
1728414300000|2024-10-08 19:05:00|1054.9|1052.9|1054.66|1052.66|1056.07|1054.07|1053.5|1051.5|0
1728414600000|2024-10-08 19:10:00|1054.43|1052.43|1054.9|1052.9|1055.83|1053.83|1054.43|1052.43|0
1728414900000|2024-10-08 19:15:00|1054.66|1052.66|1057.93|1055.93|1058.4|1056.4|1054.66|1052.66|0
1728415200000|2024-10-08 19:20:00|1057.46|1055.46|1057.69|1055.69|1058.4|1056.4|1056.76|1054.76|0
1728415500000|2024-10-08 19:25:00|1057.46|1055.46|1057.93|1055.93|1059.33|1057.33|1056.99|1054.99|0
1728415800000|2024-10-08 19:30:00|1057.69|1055.69|1061.9|1059.9|1063.53|1061.53|1056.76|1054.76|0
1728416100000|2024-10-08 19:35:00|1061.66|1059.66|1064.7|1062.7|1065.4|1063.4|1061.43|1059.43|0
1728416400000|2024-10-08 19:40:00|1064.93|1062.93|1062.83|1060.83|1064.93|1062.93|1062.36|1060.36|0
1728416700000|2024-10-08 19:45:00|1062.59|1060.59|1063.51|1061.51|1064.21|1062.21|1061.42|1059.42|0
1728417000000|2024-10-08 19:50:00|1063.75|1061.75|1064.91|1062.91|1066.32|1064.32|1062.58|1060.58|0
1728417300000|2024-10-08 19:55:00|1063.98|1061.98|1060.01|1058.01|1065.38|1063.38|1059.78|1057.78|0
1728417600000|2024-10-08 20:00:00|1060.94|1058.94|1057.21|1055.21|1060.94|1058.94|1056.97|1054.97|0
1728417900000|2024-10-08 20:05:00|1057.44|1055.44|1059.77|1057.77|1060.47|1058.47|1057.44|1055.44|0
1728418200000|2024-10-08 20:10:00|1059.54|1057.54|1060.24|1058.24|1060.7|1058.7|1059.54|1057.54|0
1728418500000|2024-10-08 20:15:00|1060.44|1058.04|1059.27|1056.87|1060.78|1058.38|1059.04|1056.64|0
1728418800000|2024-10-08 20:20:00|1059.04|1056.64|1058.8|1056.4|1059.5|1057.1|1058.8|1056.4|0
1728419100000|2024-10-08 20:25:00|1059.03|1056.63|1060.2|1057.8|1060.2|1057.8|1059.03|1056.63|0
1728419400000|2024-10-08 20:30:00|1059.97|1057.57|1059.5|1057.1|1059.97|1057.57|1059.26|1056.86|0
1728419700000|2024-10-08 20:35:00|1059.73|1057.33|1060.81|1058.41|1061.13|1058.73|1059.5|1057.1|0
1728420000000|2024-10-08 20:40:00|1060.58|1058.18|1061.28|1058.88|1061.51|1059.11|1060.58|1058.18|0
1728420300000|2024-10-08 20:45:00|1061.04|1058.64|1061.27|1058.87|1061.97|1059.57|1060.11|1057.71|0
1728420600000|2024-10-08 20:50:00|1061.04|1058.64|1060.57|1058.17|1061.04|1058.64|1060.34|1057.94|0
1728420900000|2024-10-08 20:55:00|1060.34|1057.94|1059.05|1056.65|1060.34|1057.94|1058.47|1056.07|0
1728421200000|2024-10-08 21:00:00|1059.47|1057.07|1058.53|1056.13|1059.6|1057.2|1058.05|1055.65|0
1728421500000|2024-10-08 21:05:00|1058.6|1056.2|1058.74|1056.34|1058.74|1056.34|1058.6|1056.2|0
1728421800000|2024-10-08 21:10:00|1058.64|1056.24|1058.6|1056.2|1058.64|1056.24|1058.22|1055.82|0
1728422100000|2024-10-08 21:15:00|1058.63|1056.23|1058.8|1056.4|1058.8|1056.4|1058.63|1056.23|0
1728422400000|2024-10-08 21:20:00|1059.01|1056.61|1059.08|1056.68|1059.25|1056.85|1058.8|1056.4|0
1728422700000|2024-10-08 21:25:00|1058.94|1056.54|1058.91|1056.51|1058.94|1056.54|1058.91|1056.51|0
1728423000000|2024-10-08 21:30:00|1058.87|1056.47|1058.73|1056.33|1058.91|1056.51|1058.49|1056.09|0
1728423300000|2024-10-08 21:35:00|1058.59|1056.19|1058.73|1056.33|1058.87|1056.47|1058.52|1056.12|0
1728423600000|2024-10-08 21:40:00|1058.79|1056.39|1058.76|1056.36|1058.79|1056.39|1058.73|1056.33|0
1728423900000|2024-10-08 21:45:00|1058.79|1056.39|1058.79|1056.39|1059.01|1056.61|1058.66|1056.26|0
1728424200000|2024-10-08 21:50:00|1058.83|1056.43|1058.97|1056.57|1058.97|1056.57|1058.83|1056.43|0
1728424500000|2024-10-08 21:55:00|1059.24|1056.84|1058.96|1056.56|1059.24|1056.84|1058.86|1056.46|0
1728424800000|2024-10-08 22:00:00|1059.96|1057.56|1058.33|1055.93|1059.96|1057.56|1057.98|1055.58|0
1728425100000|2024-10-08 22:05:00|1058.45|1056.05|1058.33|1055.93|1058.92|1056.52|1058.22|1055.82|0
1728425400000|2024-10-08 22:10:00|1058.45|1056.05|1058.68|1056.28|1059.38|1056.98|1057.98|1055.58|0
1728425700000|2024-10-08 22:15:00|1058.79|1056.39|1058.56|1056.16|1058.91|1056.51|1058.45|1056.05|0
1728426000000|2024-10-08 22:20:00|1058.45|1056.05|1058.68|1056.28|1058.91|1056.51|1058.44|1056.04|0
1728426300000|2024-10-08 22:25:00|1058.79|1056.39|1057.98|1055.58|1058.91|1056.51|1057.98|1055.58|0
1728426600000|2024-10-08 22:30:00|1058.21|1055.81|1057.04|1054.64|1058.21|1055.81|1056.81|1054.41|0
1728426900000|2024-10-08 22:35:00|1056.81|1054.41|1057.04|1054.64|1057.15|1054.75|1056.34|1053.94|0
1728427200000|2024-10-08 22:40:00|1056.92|1054.52|1057.04|1054.64|1057.27|1054.87|1056.81|1054.41|0
1728427500000|2024-10-08 22:45:00|1056.8|1054.4|1057.5|1055.1|1057.97|1055.57|1056.57|1054.17|0
1728427800000|2024-10-08 22:50:00|1057.74|1055.34|1057.97|1055.57|1058.2|1055.8|1057.27|1054.87|0
1728428100000|2024-10-08 22:55:00|1057.73|1055.33|1059.48|1057.08|1060.07|1057.67|1057.73|1055.33|0
1728428400000|2024-10-08 23:00:00|1060.07|1057.67|1059.13|1056.73|1060.77|1058.37|1059.13|1056.73|0
1728428700000|2024-10-08 23:05:00|1058.9|1056.5|1058.9|1056.5|1058.9|1056.5|1057.96|1055.56|0
1728429000000|2024-10-08 23:10:00|1059.13|1056.73|1057.49|1055.09|1059.13|1056.73|1057.49|1055.09|0
1728429300000|2024-10-08 23:15:00|1057.61|1055.21|1057.49|1055.09|1058.19|1055.79|1057.26|1054.86|0
1728429600000|2024-10-08 23:20:00|1057.73|1055.33|1057.26|1054.86|1058.19|1055.79|1057.26|1054.86|0
1728429900000|2024-10-08 23:25:00|1057.02|1054.62|1057.02|1054.62|1057.26|1054.86|1057.02|1054.62|0
1728430200000|2024-10-08 23:30:00|1056.79|1054.39|1057.02|1054.62|1057.02|1054.62|1056.09|1053.69|0
1728430500000|2024-10-08 23:35:00|1056.79|1054.39|1057.25|1054.85|1057.49|1055.09|1056.79|1054.39|0
1728430800000|2024-10-08 23:40:00|1057.13|1054.73|1057.48|1055.08|1057.49|1055.09|1057.02|1054.62|0
1728431100000|2024-10-08 23:45:00|1057.25|1054.85|1056.78|1054.38|1057.72|1055.32|1056.55|1054.15|0
1728431400000|2024-10-08 23:50:00|1056.66|1054.26|1056.78|1054.38|1057.25|1054.85|1056.55|1054.15|0
1728431700000|2024-10-08 23:55:00|1056.55|1054.15|1056.55|1054.15|1056.78|1054.38|1056.55|1054.15|0
1728432000000|2024-10-09 00:00:00|1056.31|1053.91|1056.55|1054.15|1057.01|1054.61|1055.15|1052.75|0
1728432300000|2024-10-09 00:05:00|1056.78|1054.38|1055.84|1053.44|1057.01|1054.61|1055.15|1052.75|0
1728432600000|2024-10-09 00:10:00|1055.61|1053.21|1055.61|1053.21|1055.72|1053.32|1055.14|1052.74|0
1728432900000|2024-10-09 00:15:00|1055.84|1053.44|1057.76|1055.36|1057.88|1055.48|1052.92|1050.52|0
1728433200000|2024-10-09 00:20:00|1057.64|1055.24|1057.41|1055.01|1057.64|1055.24|1056.94|1054.54|0
1728433500000|2024-10-09 00:25:00|1057.29|1054.89|1057.41|1055.01|1057.64|1055.24|1056.94|1054.54|0
1728433800000|2024-10-09 00:30:00|1057.21|1055.21|1057.44|1055.44|1057.67|1055.67|1056.51|1054.51|0
1728434100000|2024-10-09 00:35:00|1057.32|1055.32|1056.04|1054.04|1057.44|1055.44|1056.04|1054.04|0
1728434400000|2024-10-09 00:40:00|1056.15|1054.15|1057.44|1055.44|1057.67|1055.67|1056.04|1054.04|0
1728434700000|2024-10-09 00:45:00|1057.2|1055.2|1057.43|1055.43|1057.43|1055.43|1056.5|1054.5|0
1728435000000|2024-10-09 00:50:00|1057.2|1055.2|1056.5|1054.5|1057.2|1055.2|1056.5|1054.5|0
1728435300000|2024-10-09 00:55:00|1056.73|1054.73|1056.96|1054.96|1056.97|1054.97|1056.38|1054.38|0
1728435600000|2024-10-09 01:00:00|1057.2|1055.2|1057.66|1055.66|1057.9|1055.9|1056.96|1054.96|0
1728435900000|2024-10-09 01:05:00|1058.13|1056.13|1056.96|1054.96|1058.36|1056.36|1056.96|1054.96|0
1728436200000|2024-10-09 01:10:00|1056.73|1054.73|1056.96|1054.96|1057.19|1055.19|1056.49|1054.49|0
1728436500000|2024-10-09 01:15:00|1057.19|1055.19|1057.89|1055.89|1058.12|1056.12|1056.73|1054.73|0
1728436800000|2024-10-09 01:20:00|1057.77|1055.77|1057.42|1055.42|1058.23|1056.23|1057.19|1055.19|0
1728437100000|2024-10-09 01:25:00|1057.65|1055.65|1058.12|1056.12|1058.12|1056.12|1056.26|1054.26|0
1728437400000|2024-10-09 01:30:00|1057.65|1055.65|1057.42|1055.42|1058.12|1056.12|1056.02|1054.02|0
1728437700000|2024-10-09 01:35:00|1057.65|1055.65|1058.35|1056.35|1058.82|1056.82|1057.42|1055.42|0
1728438000000|2024-10-09 01:40:00|1058.46|1056.46|1058.35|1056.35|1058.81|1056.81|1056.95|1054.95|0
1728438300000|2024-10-09 01:45:00|1058.11|1056.11|1057.53|1055.53|1058.81|1056.81|1055.32|1053.32|0
1728438600000|2024-10-09 01:50:00|1057.65|1055.65|1057.18|1055.18|1058.11|1056.11|1056.95|1054.95|0
1728438900000|2024-10-09 01:55:00|1057.41|1055.41|1057.18|1055.18|1058.11|1056.11|1056.94|1054.94|0
1728439200000|2024-10-09 02:00:00|1056.94|1054.94|1054.38|1052.38|1056.94|1054.94|1054.15|1052.15|0
1728439500000|2024-10-09 02:05:00|1054.15|1052.15|1052.05|1050.05|1054.15|1052.15|1051.82|1049.82|0
1728439800000|2024-10-09 02:10:00|1051.93|1049.93|1053.68|1051.68|1053.79|1051.79|1051.82|1049.82|0
1728440100000|2024-10-09 02:15:00|1053.45|1051.45|1053.91|1051.91|1054.02|1052.02|1053.21|1051.21|0
1728440400000|2024-10-09 02:20:00|1054.14|1052.14|1054.84|1052.84|1055.08|1053.08|1054.14|1052.14|0
1728440700000|2024-10-09 02:25:00|1055.07|1053.07|1054.37|1052.37|1055.07|1053.07|1053.68|1051.68|0
1728441000000|2024-10-09 02:30:00|1054.14|1052.14|1052.98|1050.98|1054.61|1052.61|1052.98|1050.98|0
1728441300000|2024-10-09 02:35:00|1053.09|1051.09|1051.81|1049.81|1053.21|1051.21|1051.58|1049.58|0
1728441600000|2024-10-09 02:40:00|1052.04|1050.04|1052.97|1050.97|1052.97|1050.97|1052.04|1050.04|0
1728441900000|2024-10-09 02:45:00|1052.85|1050.85|1052.74|1050.74|1053.2|1051.2|1052.27|1050.27|0
1728442200000|2024-10-09 02:50:00|1052.85|1050.85|1052.27|1050.27|1053.44|1051.44|1052.04|1050.04|0
1728442500000|2024-10-09 02:55:00|1052.5|1050.5|1052.5|1050.5|1052.97|1050.97|1052.15|1050.15|0
1728442800000|2024-10-09 03:00:00|1052.04|1050.04|1051.8|1049.8|1052.27|1050.27|1051.34|1049.34|0
1728443100000|2024-10-09 03:05:00|1052.04|1050.04|1052.03|1050.03|1052.04|1050.04|1051.1|1049.1|0
1728443400000|2024-10-09 03:10:00|1051.8|1049.8|1052.26|1050.26|1052.73|1050.73|1051.34|1049.34|0
1728443700000|2024-10-09 03:15:00|1052.5|1050.5|1052.14|1050.14|1052.96|1050.96|1052.03|1050.03|0
1728444000000|2024-10-09 03:20:00|1052.03|1050.03|1052.96|1050.96|1052.96|1050.96|1051.8|1049.8|0
1728444300000|2024-10-09 03:25:00|1053.19|1051.19|1053.42|1051.42|1053.42|1051.42|1052.49|1050.49|0
1728444600000|2024-10-09 03:30:00|1053.19|1051.19|1053.19|1051.19|1053.3|1051.3|1052.26|1050.26|0
1728444900000|2024-10-09 03:35:00|1052.96|1050.96|1052.83|1050.83|1053.19|1051.19|1051.79|1049.79|0
1728445200000|2024-10-09 03:40:00|1052.95|1050.95|1052.95|1050.95|1053.19|1051.19|1052.26|1050.26|0
1728445500000|2024-10-09 03:45:00|1052.72|1050.72|1052.02|1050.02|1053.18|1051.18|1052.02|1050.02|0
1728445800000|2024-10-09 03:50:00|1052.13|1050.13|1052.95|1050.95|1052.95|1050.95|1052.02|1050.02|0
1728446100000|2024-10-09 03:55:00|1052.83|1050.83|1052.25|1050.25|1052.95|1050.95|1051.55|1049.55|0
1728446400000|2024-10-09 04:00:00|1052.02|1050.02|1052.25|1050.25|1052.48|1050.48|1051.78|1049.78|0
1728446700000|2024-10-09 04:05:00|1052.48|1050.48|1052.71|1050.71|1052.71|1050.71|1052.25|1050.25|0
1728447000000|2024-10-09 04:10:00|1052.48|1050.48|1052.24|1050.24|1052.71|1050.71|1052.24|1050.24|0
1728447300000|2024-10-09 04:15:00|1052.12|1050.12|1052.71|1050.71|1052.71|1050.71|1052.12|1050.12|0
1728447600000|2024-10-09 04:20:00|1052.94|1050.94|1052.71|1050.71|1053.17|1051.17|1052.47|1050.47|0
1728447900000|2024-10-09 04:25:00|1052.47|1050.47|1052.47|1050.47|1052.82|1050.82|1052.47|1050.47|0
1728448200000|2024-10-09 04:30:00|1052.24|1050.24|1052.7|1050.7|1052.94|1050.94|1052.24|1050.24|0
1728448500000|2024-10-09 04:35:00|1052.47|1050.47|1052|1050|1052.47|1050.47|1052|1050|0
1728448800000|2024-10-09 04:40:00|1051.77|1049.77|1051.77|1049.77|1051.77|1049.77|1051.54|1049.54|0
1728449100000|2024-10-09 04:45:00|1051.65|1049.65|1051.07|1049.07|1051.65|1049.65|1051.07|1049.07|0
1728449400000|2024-10-09 04:50:00|1050.84|1048.84|1050.14|1048.14|1050.84|1048.84|1049.67|1047.67|0
1728449700000|2024-10-09 04:55:00|1050.37|1048.37|1050.83|1048.83|1051.07|1049.07|1050.14|1048.14|0
1728450000000|2024-10-09 05:00:00|1051.07|1049.07|1054.32|1052.32|1054.32|1052.32|1050.83|1048.83|0
1728450300000|2024-10-09 05:05:00|1054.55|1052.55|1052.23|1050.23|1054.79|1052.79|1051.3|1049.3|0
1728450600000|2024-10-09 05:10:00|1052.46|1050.46|1050.6|1048.6|1052.46|1050.46|1049.9|1047.9|0
1728450900000|2024-10-09 05:15:00|1050.36|1048.36|1051.17|1049.17|1052.22|1050.22|1050.13|1048.13|0
1728451200000|2024-10-09 05:20:00|1051.06|1049.06|1052.22|1050.22|1052.45|1050.45|1050.59|1048.59|0
1728451500000|2024-10-09 05:25:00|1051.99|1049.99|1050.12|1048.12|1052.56|1050.56|1050.12|1048.12|0
1728451800000|2024-10-09 05:30:00|1050|1048|1051.4|1049.4|1051.4|1049.4|1049.43|1047.43|0
1728452100000|2024-10-09 05:35:00|1051.29|1049.29|1051.63|1049.63|1052.45|1050.45|1051.05|1049.05|0
1728452400000|2024-10-09 05:40:00|1051.28|1049.28|1052.56|1050.56|1052.56|1050.56|1050.82|1048.82|0
1728452700000|2024-10-09 05:45:00|1052.45|1050.45|1051.05|1049.05|1052.91|1050.91|1051.05|1049.05|0
1728453000000|2024-10-09 05:50:00|1050.82|1048.82|1050.93|1048.93|1051.51|1049.51|1050.12|1048.12|0
1728453300000|2024-10-09 05:55:00|1051.05|1049.05|1050.11|1048.11|1051.51|1049.51|1049.88|1047.88|0
1728453600000|2024-10-09 06:00:00|1050.58|1048.58|1050.81|1048.81|1051.51|1049.51|1050.11|1048.11|0
1728453900000|2024-10-09 06:05:00|1051.04|1049.04|1049.41|1047.41|1051.97|1049.97|1049.41|1047.41|0
1728454200000|2024-10-09 06:10:00|1049.65|1047.65|1049.18|1047.18|1050.11|1048.11|1048.95|1046.95|0
1728454500000|2024-10-09 06:15:00|1048.71|1046.71|1048.01|1046.01|1049.41|1047.41|1047.78|1045.78|0
1728454800000|2024-10-09 06:20:00|1048.25|1046.25|1047.84|1045.84|1048.25|1046.25|1046.93|1044.93|0
1728455100000|2024-10-09 06:25:00|1048.07|1046.07|1047.83|1045.83|1048.3|1046.3|1047.14|1045.14|0
1728455400000|2024-10-09 06:30:00|1047.14|1045.14|1046.67|1044.67|1047.83|1045.83|1046.44|1044.44|0
1728455700000|2024-10-09 06:35:00|1046.9|1044.9|1046.2|1044.2|1047.13|1045.13|1045.74|1043.74|0
1728456000000|2024-10-09 06:40:00|1046.43|1044.43|1046.9|1044.9|1047.83|1045.83|1046.43|1044.43|0
1728456300000|2024-10-09 06:45:00|1047.36|1045.36|1048.29|1046.29|1048.76|1046.76|1047.01|1045.01|0
1728456600000|2024-10-09 06:50:00|1048.06|1046.06|1048.06|1046.06|1048.99|1046.99|1047.59|1045.59|0
1728456900000|2024-10-09 06:55:00|1048.29|1046.29|1048.29|1046.29|1048.76|1046.76|1047.82|1045.82|0
1728457200000|2024-10-09 07:00:00|1047.59|1045.59|1047.93|1045.93|1048.29|1046.29|1046.43|1044.43|0
1728457500000|2024-10-09 07:05:00|1048.06|1046.06|1045.49|1043.49|1049.68|1047.68|1045.49|1043.49|0
1728457800000|2024-10-09 07:10:00|1045.26|1043.26|1044.56|1042.56|1045.49|1043.49|1042.93|1040.93|0
1728458100000|2024-10-09 07:15:00|1044.33|1042.33|1044.79|1042.79|1045.96|1043.96|1043.4|1041.4|0
1728458400000|2024-10-09 07:20:00|1044.56|1042.56|1044.2|1042.2|1045.95|1043.95|1043.16|1041.16|0
1728458700000|2024-10-09 07:25:00|1044.33|1042.33|1044.9|1042.9|1045.02|1043.02|1044.2|1042.2|0
1728459000000|2024-10-09 07:30:00|1046.19|1044.19|1047.58|1045.58|1047.58|1045.58|1044.79|1042.79|0
1728459300000|2024-10-09 07:35:00|1047.81|1045.81|1046.65|1044.65|1048.51|1046.51|1045.25|1043.25|0
1728459600000|2024-10-09 07:40:00|1046.88|1044.88|1045.25|1043.25|1046.88|1044.88|1044.55|1042.55|0
1728459900000|2024-10-09 07:45:00|1045.02|1043.02|1045.71|1043.71|1046.88|1044.88|1044.32|1042.32|0
1728460200000|2024-10-09 07:50:00|1045.95|1043.95|1046.18|1044.18|1047.11|1045.11|1044.55|1042.55|0
1728460500000|2024-10-09 07:55:00|1046.41|1044.41|1048.04|1046.04|1048.5|1046.5|1045.94|1043.94|0
1728460800000|2024-10-09 08:00:00|1047.8|1045.8|1050.36|1048.36|1050.6|1048.6|1047.57|1045.57|0
1728461100000|2024-10-09 08:05:00|1050.13|1048.13|1048.73|1046.73|1050.36|1048.36|1048.27|1046.27|0
1728461400000|2024-10-09 08:10:00|1048.96|1046.96|1049.07|1047.07|1050.13|1048.13|1048.03|1046.03|0
1728461700000|2024-10-09 08:15:00|1049.2|1047.2|1045.94|1043.94|1049.66|1047.66|1045.94|1043.94|0
1728462000000|2024-10-09 08:20:00|1046.17|1044.17|1045|1043|1046.17|1044.17|1044.31|1042.31|0
1728462300000|2024-10-09 08:25:00|1045.24|1043.24|1045|1043|1045.81|1043.81|1044.07|1042.07|0
1728462600000|2024-10-09 08:30:00|1044.88|1042.88|1045.47|1043.47|1046.86|1044.86|1044.3|1042.3|0
1728462900000|2024-10-09 08:35:00|1045.93|1043.93|1048.95|1046.95|1049.19|1047.19|1045.7|1043.7|0
1728463200000|2024-10-09 08:40:00|1049.19|1047.19|1048.95|1046.95|1049.89|1047.89|1048.02|1046.02|0
1728463500000|2024-10-09 08:45:00|1049.19|1047.19|1049.42|1047.42|1050.58|1048.58|1049.18|1047.18|0
1728463800000|2024-10-09 08:50:00|1049.53|1047.53|1048.02|1046.02|1049.53|1047.53|1047.32|1045.32|0
1728464100000|2024-10-09 08:55:00|1048.25|1046.25|1049.65|1047.65|1049.65|1047.65|1047.55|1045.55|0
1728464400000|2024-10-09 09:00:00|1049.41|1047.41|1050.58|1048.58|1051.04|1049.04|1049.41|1047.41|0
1728464700000|2024-10-09 09:05:00|1050.81|1048.81|1051.04|1049.04|1051.04|1049.04|1050.34|1048.34|0
1728465000000|2024-10-09 09:10:00|1051.27|1049.27|1050.57|1048.57|1051.27|1049.27|1050.11|1048.11|0
1728465300000|2024-10-09 09:15:00|1050.92|1048.92|1053.94|1051.94|1054.06|1052.06|1050.81|1048.81|0
1728465600000|2024-10-09 09:20:00|1053.83|1051.83|1053.13|1051.13|1054.41|1052.41|1053.13|1051.13|0
1728465900000|2024-10-09 09:25:00|1053.36|1051.36|1053.36|1051.36|1053.6|1051.6|1052.9|1050.9|0
1728466200000|2024-10-09 09:30:00|1053.94|1051.94|1054.29|1052.29|1054.53|1052.53|1053.36|1051.36|0
1728466500000|2024-10-09 09:35:00|1054.06|1052.06|1053.59|1051.59|1054.29|1052.29|1052.66|1050.66|0
1728466800000|2024-10-09 09:40:00|1053.83|1051.83|1055.22|1053.22|1055.69|1053.69|1053.83|1051.83|0
1728467100000|2024-10-09 09:45:00|1054.76|1052.76|1055.92|1053.92|1056.15|1054.15|1054.29|1052.29|0
1728467400000|2024-10-09 09:50:00|1055.69|1053.69|1055.68|1053.68|1056.39|1054.39|1055.45|1053.45|0
1728467700000|2024-10-09 09:55:00|1055.45|1053.45|1054.98|1052.98|1055.68|1053.68|1054.98|1052.98|0
1728468000000|2024-10-09 10:00:00|1054.75|1052.75|1053.82|1051.82|1055.1|1053.1|1053.82|1051.82|0
1728468300000|2024-10-09 10:05:00|1054.05|1052.05|1055.45|1053.45|1056.15|1054.15|1053.82|1051.82|0
1728468600000|2024-10-09 10:10:00|1055.91|1053.91|1057.08|1055.08|1057.54|1055.54|1055.68|1053.68|0
1728468900000|2024-10-09 10:15:00|1057.31|1055.31|1058.01|1056.01|1059.17|1057.17|1057.08|1055.08|0
1728469200000|2024-10-09 10:20:00|1057.77|1055.77|1057.96|1055.96|1058.41|1056.41|1057.27|1055.27|0
1728469500000|2024-10-09 10:25:00|1057.73|1055.73|1057.96|1055.96|1058.2|1056.2|1057.5|1055.5|0
1728469800000|2024-10-09 10:30:00|1058.08|1056.08|1057.96|1055.96|1058.2|1056.2|1057.26|1055.26|0
1728470100000|2024-10-09 10:35:00|1058.19|1056.19|1058.89|1056.89|1058.89|1056.89|1057.96|1055.96|0
1728470400000|2024-10-09 10:40:00|1059.13|1057.13|1059.82|1057.82|1060.29|1058.29|1059.13|1057.13|0
1728470700000|2024-10-09 10:45:00|1059.59|1057.59|1060.29|1058.29|1060.29|1058.29|1058.77|1056.77|0
1728471000000|2024-10-09 10:50:00|1060.52|1058.52|1059.12|1057.12|1061.22|1059.22|1058.89|1056.89|0
1728471300000|2024-10-09 10:55:00|1059|1057|1058.65|1056.65|1059.12|1057.12|1057.95|1055.95|0
1728471600000|2024-10-09 11:00:00|1058.89|1056.89|1057.95|1055.95|1060.52|1058.52|1057.95|1055.95|0
1728471900000|2024-10-09 11:05:00|1057.83|1055.83|1057.36|1055.36|1058.53|1056.53|1056.78|1054.78|0
1728472200000|2024-10-09 11:10:00|1057.48|1055.48|1058.41|1056.41|1058.65|1056.65|1057.25|1055.25|0
1728472500000|2024-10-09 11:15:00|1058.18|1056.18|1058.18|1056.18|1059.11|1057.11|1057.95|1055.95|0
1728472800000|2024-10-09 11:20:00|1058.41|1056.41|1058.18|1056.18|1058.76|1056.76|1057.95|1055.95|0
1728473100000|2024-10-09 11:25:00|1058.06|1056.06|1057.48|1055.48|1058.88|1056.88|1056.78|1054.78|0
1728473400000|2024-10-09 11:30:00|1057.71|1055.71|1056.54|1054.54|1057.82|1055.82|1056.31|1054.31|0
1728473700000|2024-10-09 11:35:00|1056.78|1054.78|1057.01|1055.01|1057.01|1055.01|1056.08|1054.08|0
1728474000000|2024-10-09 11:40:00|1057.24|1055.24|1058.64|1056.64|1058.64|1056.64|1056.77|1054.77|0
1728474300000|2024-10-09 11:45:00|1058.87|1056.87|1058.28|1056.28|1059.8|1057.8|1057.47|1055.47|0
1728474600000|2024-10-09 11:50:00|1058.17|1056.17|1058.17|1056.17|1058.4|1056.4|1057.7|1055.7|0
1728474900000|2024-10-09 11:55:00|1058.4|1056.4|1056.53|1054.53|1058.4|1056.4|1056.07|1054.07|0
1728475200000|2024-10-09 12:00:00|1056.77|1054.77|1058.63|1056.63|1058.63|1056.63|1056.53|1054.53|0
1728475500000|2024-10-09 12:05:00|1058.87|1056.87|1059.1|1057.1|1060.5|1058.5|1058.63|1056.63|0
1728475800000|2024-10-09 12:10:00|1059.33|1057.33|1058.4|1056.4|1059.56|1057.56|1058.4|1056.4|0
1728476100000|2024-10-09 12:15:00|1058.63|1056.63|1058.86|1056.86|1059.56|1057.56|1058.63|1056.63|0
1728476400000|2024-10-09 12:20:00|1059.09|1057.09|1057.93|1055.93|1059.33|1057.33|1057.46|1055.46|0
1728476700000|2024-10-09 12:25:00|1057.69|1055.69|1059.09|1057.09|1059.56|1057.56|1057.69|1055.69|0
1728477000000|2024-10-09 12:30:00|1058.86|1056.86|1058.16|1056.16|1058.86|1056.86|1057.69|1055.69|0
1728477300000|2024-10-09 12:35:00|1058.39|1056.39|1059.32|1057.32|1059.32|1057.32|1058.39|1056.39|0
1728477600000|2024-10-09 12:40:00|1059.2|1057.2|1056.52|1054.52|1059.32|1057.32|1056.05|1054.05|0
1728477900000|2024-10-09 12:45:00|1056.29|1054.29|1056.05|1054.05|1056.29|1054.29|1053.72|1051.72|0
1728478200000|2024-10-09 12:50:00|1055.82|1053.82|1057.92|1055.92|1058.15|1056.15|1055.35|1053.35|0
1728478500000|2024-10-09 12:55:00|1058.15|1056.15|1058.38|1056.38|1058.62|1056.62|1057.68|1055.68|0
1728478800000|2024-10-09 13:00:00|1058.61|1056.61|1060.01|1058.01|1060.25|1058.25|1058.15|1056.15|0
1728479100000|2024-10-09 13:05:00|1060.71|1058.71|1061.88|1059.88|1062.35|1060.35|1060.01|1058.01|0
1728479400000|2024-10-09 13:10:00|1061.64|1059.64|1061.18|1059.18|1062.34|1060.34|1060.48|1058.48|0
1728479700000|2024-10-09 13:15:00|1060.94|1058.94|1063.51|1061.51|1064.68|1062.68|1060.01|1058.01|0
1728480000000|2024-10-09 13:20:00|1063.74|1061.74|1063.74|1061.74|1063.98|1061.98|1062.57|1060.57|0
1728480300000|2024-10-09 13:25:00|1063.51|1061.51|1060.47|1058.47|1065.37|1063.37|1060|1058|0
1728480600000|2024-10-09 13:30:00|1060|1058|1059.45|1057.45|1060.15|1058.15|1056.04|1054.04|0
1728480900000|2024-10-09 13:35:00|1058.28|1056.28|1061.4|1059.4|1062.1|1060.1|1055.25|1053.25|0
1728481200000|2024-10-09 13:40:00|1062.1|1060.1|1060.93|1058.93|1066.3|1064.3|1059.77|1057.77|0
1728481500000|2024-10-09 13:45:00|1060.7|1058.7|1063.44|1061.44|1065.31|1063.31|1060.23|1058.23|0
1728481800000|2024-10-09 13:50:00|1063.67|1061.67|1064.6|1062.6|1064.84|1062.84|1061.33|1059.33|0
1728482100000|2024-10-09 13:55:00|1064.84|1062.84|1063.55|1061.55|1064.84|1062.84|1061.68|1059.68|0
1728482400000|2024-10-09 14:00:00|1063.79|1061.79|1064.02|1062.02|1066.13|1064.13|1063.55|1061.55|0
1728482700000|2024-10-09 14:05:00|1063.55|1061.55|1065.1|1063.1|1067.67|1065.67|1062.99|1060.99|0
1728483000000|2024-10-09 14:10:00|1065.8|1063.8|1066.03|1064.03|1069.31|1067.31|1065.56|1063.56|0
1728483300000|2024-10-09 14:15:00|1065.8|1063.8|1066.03|1064.03|1066.73|1064.73|1063.46|1061.46|0
1728483600000|2024-10-09 14:20:00|1065.8|1063.8|1067.95|1065.95|1068.37|1066.37|1065.44|1063.44|0
1728483900000|2024-10-09 14:25:00|1067.48|1065.48|1069.35|1067.35|1072.4|1070.4|1067.01|1065.01|0
1728484200000|2024-10-09 14:30:00|1068.18|1066.18|1069.64|1067.64|1070.57|1068.57|1068.18|1066.18|0
1728484500000|2024-10-09 14:35:00|1069.17|1067.17|1071.51|1069.51|1071.51|1069.51|1069.17|1067.17|0
1728484800000|2024-10-09 14:40:00|1071.27|1069.27|1070.19|1068.19|1072.21|1070.21|1069.4|1067.4|0
1728485100000|2024-10-09 14:45:00|1070.43|1068.43|1071.83|1069.83|1071.83|1069.83|1069.49|1067.49|0
1728485400000|2024-10-09 14:50:00|1072.06|1070.06|1072.53|1070.53|1074.17|1072.17|1071.36|1069.36|0
1728485700000|2024-10-09 14:55:00|1072.76|1070.76|1076.88|1074.88|1077.45|1075.45|1072.53|1070.53|0
1728486000000|2024-10-09 15:00:00|1077.12|1075.12|1079.46|1077.46|1081.34|1079.34|1077.12|1075.12|0
1728486300000|2024-10-09 15:05:00|1079.69|1077.69|1080.16|1078.16|1081.57|1079.57|1079.69|1077.69|0
1728486600000|2024-10-09 15:10:00|1080.63|1078.63|1082.14|1080.14|1083.31|1081.31|1080.03|1078.03|0
1728486900000|2024-10-09 15:15:00|1081.9|1079.9|1083.31|1081.31|1083.54|1081.54|1080.73|1078.73|0
1728487200000|2024-10-09 15:20:00|1083.54|1081.54|1086.35|1084.35|1086.59|1084.59|1082.6|1080.6|0
1728487500000|2024-10-09 15:25:00|1086.59|1084.59|1085.13|1083.13|1086.59|1084.59|1084.71|1082.71|0
1728487800000|2024-10-09 15:30:00|1084.9|1082.9|1088.65|1086.65|1089.59|1087.59|1084.9|1082.9|0
1728488100000|2024-10-09 15:35:00|1088.41|1086.41|1089.78|1087.78|1091.19|1089.19|1087.94|1085.94|0
1728488400000|2024-10-09 15:40:00|1090.25|1088.25|1093.06|1091.06|1093.76|1091.76|1090.25|1088.25|0
1728488700000|2024-10-09 15:45:00|1092.83|1090.83|1095.4|1093.4|1095.87|1093.87|1092.36|1090.36|0
1728489000000|2024-10-09 15:50:00|1095.17|1093.17|1097.75|1095.75|1097.75|1095.75|1095.17|1093.17|0
1728489300000|2024-10-09 15:55:00|1097.98|1095.98|1096.58|1094.58|1097.98|1095.98|1095.87|1093.87|0
1728489600000|2024-10-09 16:00:00|1096.81|1094.81|1091.88|1089.88|1096.81|1094.81|1091.88|1089.88|0
1728489900000|2024-10-09 16:05:00|1092.12|1090.12|1094.46|1092.46|1094.93|1092.93|1090.47|1088.47|0
1728490200000|2024-10-09 16:10:00|1094.69|1092.69|1091.41|1089.41|1095.16|1093.16|1091.41|1089.41|0
1728490500000|2024-10-09 16:15:00|1090.94|1088.94|1087.66|1085.66|1091.88|1089.88|1087.42|1085.42|0
1728490800000|2024-10-09 16:20:00|1086.95|1084.95|1090.7|1088.7|1092.11|1090.11|1086.95|1084.95|0
1728491100000|2024-10-09 16:25:00|1090.94|1088.94|1090.23|1088.23|1091.17|1089.17|1089.76|1087.76|0
1728491400000|2024-10-09 16:30:00|1090|1088|1089.76|1087.76|1090.23|1088.23|1089.06|1087.06|0
1728491700000|2024-10-09 16:35:00|1090|1088|1090.46|1088.46|1091.17|1089.17|1089.29|1087.29|0
1728492000000|2024-10-09 16:40:00|1090.7|1088.7|1091.17|1089.17|1092.1|1090.1|1090.23|1088.23|0
1728492300000|2024-10-09 16:45:00|1091.4|1089.4|1090.46|1088.46|1092.34|1090.34|1089.52|1087.52|0
1728492600000|2024-10-09 16:50:00|1090.7|1088.7|1085.3|1083.3|1091.16|1089.16|1084.37|1082.37|0
1728492900000|2024-10-09 16:55:00|1085.54|1083.54|1086.71|1084.71|1088.11|1086.11|1085.07|1083.07|0
1728493200000|2024-10-09 17:00:00|1086.94|1084.94|1085.07|1083.07|1086.94|1084.94|1084.6|1082.6|0
1728493500000|2024-10-09 17:05:00|1084.83|1082.83|1086.24|1084.24|1086.94|1084.94|1084.6|1082.6|0
1728493800000|2024-10-09 17:10:00|1086|1084|1089.28|1087.28|1089.52|1087.52|1086|1084|0
1728494100000|2024-10-09 17:15:00|1089.05|1087.05|1091.39|1089.39|1093.5|1091.5|1089.05|1087.05|0
1728494400000|2024-10-09 17:20:00|1091.16|1089.16|1093.03|1091.03|1093.27|1091.27|1090.92|1088.92|0
1728494700000|2024-10-09 17:25:00|1092.8|1090.8|1092.33|1090.33|1093.26|1091.26|1092.09|1090.09|0
1728495000000|2024-10-09 17:30:00|1092.09|1090.09|1091.85|1089.85|1093.5|1091.5|1090.92|1088.92|0
1728495300000|2024-10-09 17:35:00|1092.09|1090.09|1091.5|1089.5|1092.32|1090.32|1090.68|1088.68|0
1728495600000|2024-10-09 17:40:00|1091.62|1089.62|1090.68|1088.68|1092.56|1090.56|1090.21|1088.21|0
1728495900000|2024-10-09 17:45:00|1090.44|1088.44|1090.21|1088.21|1091.62|1089.62|1089.97|1087.97|0
1728496200000|2024-10-09 17:50:00|1089.97|1087.97|1085.05|1083.05|1089.97|1087.97|1078.49|1076.49|0
1728496500000|2024-10-09 17:55:00|1084.82|1082.82|1085.28|1083.28|1087.86|1085.86|1084.22|1082.22|0
1728496800000|2024-10-09 18:00:00|1085.75|1083.75|1088.33|1086.33|1088.33|1086.33|1084.35|1082.35|0
1728497100000|2024-10-09 18:05:00|1087.86|1085.86|1087.86|1085.86|1089.73|1087.73|1087.86|1085.86|0
1728497400000|2024-10-09 18:10:00|1087.39|1085.39|1087.15|1085.15|1088.09|1086.09|1085.04|1083.04|0
1728497700000|2024-10-09 18:15:00|1086.92|1084.92|1085.28|1083.28|1086.92|1084.92|1084.34|1082.34|0
1728498000000|2024-10-09 18:20:00|1085.04|1083.04|1085.28|1083.28|1085.74|1083.74|1082.7|1080.7|0
1728498300000|2024-10-09 18:25:00|1085.74|1083.74|1091.6|1089.6|1092.78|1090.78|1085.74|1083.74|0
1728498600000|2024-10-09 18:30:00|1091.13|1089.13|1088.32|1086.32|1091.84|1089.84|1087.62|1085.62|0
1728498900000|2024-10-09 18:35:00|1088.08|1086.08|1089.26|1087.26|1090.19|1088.19|1088.08|1086.08|0
1728499200000|2024-10-09 18:40:00|1089.02|1087.02|1090.43|1088.43|1091.13|1089.13|1089.02|1087.02|0
1728499500000|2024-10-09 18:45:00|1090.66|1088.66|1091.6|1089.6|1091.83|1089.83|1090.43|1088.43|0
1728499800000|2024-10-09 18:50:00|1091.36|1089.36|1089.49|1087.49|1091.6|1089.6|1089.25|1087.25|0
1728500100000|2024-10-09 18:55:00|1089.02|1087.02|1089.58|1087.58|1090.19|1088.19|1088.17|1086.17|0
1728500400000|2024-10-09 19:00:00|1089.82|1087.82|1089.11|1087.11|1089.82|1087.82|1087.47|1085.47|0
1728500700000|2024-10-09 19:05:00|1089.34|1087.34|1087.94|1085.94|1090.52|1088.52|1086.3|1084.3|0
1728501000000|2024-10-09 19:10:00|1088.17|1086.17|1088.17|1086.17|1088.87|1086.87|1086.76|1084.76|0
1728501300000|2024-10-09 19:15:00|1088.4|1086.4|1092.16|1090.16|1092.16|1090.16|1088.4|1086.4|0
1728501600000|2024-10-09 19:20:00|1091.92|1089.92|1093.8|1091.8|1094.74|1092.74|1091.92|1089.92|0
1728501900000|2024-10-09 19:25:00|1093.56|1091.56|1094.03|1092.03|1094.97|1092.97|1093.33|1091.33|0
1728502200000|2024-10-09 19:30:00|1094.26|1092.26|1099.9|1097.9|1101.78|1099.78|1093.8|1091.8|0
1728502500000|2024-10-09 19:35:00|1099.43|1097.43|1098.25|1096.25|1101.07|1099.07|1098.25|1096.25|0
1728502800000|2024-10-09 19:40:00|1098.49|1096.49|1095.43|1093.43|1098.49|1096.49|1095.43|1093.43|0
1728503100000|2024-10-09 19:45:00|1095.9|1093.9|1097.78|1095.78|1098.25|1096.25|1095.67|1093.67|0
1728503400000|2024-10-09 19:50:00|1098.25|1096.25|1102.95|1100.95|1103.66|1101.66|1098.02|1096.02|0
1728503700000|2024-10-09 19:55:00|1102.48|1100.48|1098.91|1096.91|1103.92|1101.92|1098.91|1096.91|0
1728504000000|2024-10-09 20:00:00|1098.44|1096.44|1093.98|1091.98|1098.44|1096.44|1093.75|1091.75|0
1728504300000|2024-10-09 20:05:00|1093.51|1091.51|1093.75|1091.75|1094.69|1092.69|1093.51|1091.51|0
1728504600000|2024-10-09 20:10:00|1093.51|1091.51|1092.81|1090.81|1093.98|1091.98|1092.57|1090.57|0
1728504900000|2024-10-09 20:15:00|1093.01|1090.61|1090.66|1088.26|1093.24|1090.84|1090.66|1088.26|0
1728505200000|2024-10-09 20:20:00|1090.42|1088.02|1090.89|1088.49|1091.6|1089.2|1090.42|1088.02|0
1728505500000|2024-10-09 20:25:00|1091.13|1088.73|1091.36|1088.96|1091.83|1089.43|1091.13|1088.73|0
1728505800000|2024-10-09 20:30:00|1091.13|1088.73|1090.89|1088.49|1091.36|1088.96|1090.66|1088.26|0
1728506100000|2024-10-09 20:35:00|1091.36|1088.96|1092.53|1090.13|1092.77|1090.37|1091.36|1088.96|0
1728506400000|2024-10-09 20:40:00|1092.29|1089.89|1092.76|1090.36|1092.76|1090.36|1092.29|1089.89|0
1728506700000|2024-10-09 20:45:00|1092.53|1090.13|1093|1090.6|1093|1090.6|1092.06|1089.66|0
1728507000000|2024-10-09 20:50:00|1093.23|1090.83|1094.87|1092.47|1094.87|1092.47|1093|1090.6|0
1728507300000|2024-10-09 20:55:00|1094.64|1092.24|1094.98|1092.58|1095.22|1092.82|1094.4|1092|0
1728507600000|2024-10-09 21:00:00|1095.23|1092.83|1095.23|1092.83|1095.61|1093.21|1095.02|1092.62|0
1728507900000|2024-10-09 21:05:00|1095.12|1092.72|1095.22|1092.82|1095.64|1093.24|1095.12|1092.72|0
1728508200000|2024-10-09 21:10:00|1094.95|1092.55|1095.16|1092.76|1095.22|1092.82|1094.95|1092.55|0
1728508500000|2024-10-09 21:15:00|1095.05|1092.65|1095.26|1092.86|1095.26|1092.86|1095.05|1092.65|0
1728508800000|2024-10-09 21:20:00|1095.22|1092.82|1095.01|1092.61|1095.32|1092.92|1095.01|1092.61|0
1728509100000|2024-10-09 21:25:00|1094.73|1092.33|1094.73|1092.33|1094.73|1092.33|1094.73|1092.33|0
1728509400000|2024-10-09 21:30:00|1094.66|1092.26|1094.49|1092.09|1094.73|1092.33|1094.49|1092.09|0
1728509700000|2024-10-09 21:35:00|1094.31|1091.91|1094.28|1091.88|1094.35|1091.95|1094.28|1091.88|0
1728510000000|2024-10-09 21:40:00|1094.45|1092.05|1094.62|1092.22|1094.62|1092.22|1094.21|1091.81|0
1728510300000|2024-10-09 21:45:00|1094.66|1092.26|1094.41|1092.01|1094.76|1092.36|1094.35|1091.95|0
1728510600000|2024-10-09 21:50:00|1094.49|1092.09|1094.55|1092.15|1094.7|1092.3|1094.24|1091.84|0
1728510900000|2024-10-09 21:55:00|1094.62|1092.22|1094.55|1092.15|1094.62|1092.22|1094.35|1091.95|0
1728511200000|2024-10-09 22:00:00|1095.43|1093.03|1093.21|1090.81|1095.56|1093.16|1092.97|1090.57|0
1728511500000|2024-10-09 22:05:00|1093.32|1090.92|1093.32|1090.92|1093.79|1091.39|1092.74|1090.34|0
1728511800000|2024-10-09 22:10:00|1093.44|1091.04|1093.44|1091.04|1094.38|1091.98|1093.44|1091.04|0
1728512100000|2024-10-09 22:15:00|1093.55|1091.15|1094.38|1091.98|1094.85|1092.45|1093.44|1091.04|0
1728512400000|2024-10-09 22:20:00|1094.49|1092.09|1095.55|1093.15|1096.49|1094.09|1094.38|1091.98|0
1728512700000|2024-10-09 22:25:00|1095.31|1092.91|1096.02|1093.62|1096.25|1093.85|1095.31|1092.91|0
1728513000000|2024-10-09 22:30:00|1096.13|1093.73|1096.02|1093.62|1096.25|1093.85|1095.78|1093.38|0
1728513300000|2024-10-09 22:35:00|1096.25|1093.85|1096.48|1094.08|1096.48|1094.08|1095.78|1093.38|0
1728513600000|2024-10-09 22:40:00|1096.72|1094.32|1096.72|1094.32|1096.72|1094.32|1096.25|1093.85|0
1728513900000|2024-10-09 22:45:00|1096.48|1094.08|1096.01|1093.61|1096.48|1094.08|1096.01|1093.61|0
1728514200000|2024-10-09 22:50:00|1095.78|1093.38|1096.48|1094.08|1096.71|1094.31|1095.78|1093.38|0
1728514500000|2024-10-09 22:55:00|1096.71|1094.31|1096.48|1094.08|1096.95|1094.55|1096.48|1094.08|0
1728514800000|2024-10-09 23:00:00|1096.36|1093.96|1097.18|1094.78|1097.65|1095.25|1096.24|1093.84|0
1728515100000|2024-10-09 23:05:00|1097.06|1094.66|1097.18|1094.78|1097.42|1095.02|1096.71|1094.31|0
1728515400000|2024-10-09 23:10:00|1097.41|1095.01|1098.12|1095.72|1098.12|1095.72|1097.41|1095.01|0
1728515700000|2024-10-09 23:15:00|1097.88|1095.48|1098.12|1095.72|1098.59|1096.19|1097.88|1095.48|0
1728516000000|2024-10-09 23:20:00|1097.88|1095.48|1096.24|1093.84|1097.88|1095.48|1095.77|1093.37|0
1728516300000|2024-10-09 23:25:00|1096|1093.6|1096|1093.6|1096.24|1093.84|1096|1093.6|0
1728516600000|2024-10-09 23:30:00|1096.11|1093.71|1096|1093.6|1096.23|1093.83|1095.53|1093.13|0
1728516900000|2024-10-09 23:35:00|1096.23|1093.83|1095.41|1093.01|1096.23|1093.83|1095.06|1092.66|0
1728517200000|2024-10-09 23:40:00|1095.53|1093.13|1097.64|1095.24|1097.87|1095.47|1095.41|1093.01|0
1728517500000|2024-10-09 23:45:00|1097.87|1095.47|1097.17|1094.77|1098.58|1096.18|1096.81|1094.41|0
1728517800000|2024-10-09 23:50:00|1097.05|1094.65|1096.7|1094.3|1097.17|1094.77|1096.46|1094.06|0
1728518100000|2024-10-09 23:55:00|1096.46|1094.06|1097.16|1094.76|1097.17|1094.77|1096.23|1093.83|0
1728518400000|2024-10-10 00:00:00|1097.63|1095.23|1095.52|1093.12|1097.63|1095.23|1095.52|1093.12|0
1728518700000|2024-10-10 00:05:00|1095.29|1092.89|1095.75|1093.35|1096.46|1094.06|1095.05|1092.65|0
1728519000000|2024-10-10 00:10:00|1095.99|1093.59|1096.22|1093.82|1096.93|1094.53|1095.52|1093.12|0
1728519300000|2024-10-10 00:15:00|1096.46|1094.06|1096.69|1094.29|1097.16|1094.76|1095.75|1093.35|0
1728519600000|2024-10-10 00:20:00|1096.57|1094.17|1095.74|1093.34|1097.06|1094.66|1095.5|1093.1|0
1728519900000|2024-10-10 00:25:00|1095.5|1093.1|1096.91|1094.51|1096.91|1094.51|1094.8|1092.4|0
1728520200000|2024-10-10 00:30:00|1096.71|1094.71|1096.48|1094.48|1096.82|1094.82|1096.12|1094.12|0
1728520500000|2024-10-10 00:35:00|1096.71|1094.71|1096.71|1094.71|1097.18|1095.18|1096.24|1094.24|0
1728520800000|2024-10-10 00:40:00|1096.82|1094.82|1096.71|1094.71|1097.18|1095.18|1096.35|1094.35|0
1728521100000|2024-10-10 00:45:00|1096.94|1094.94|1098.12|1096.12|1098.35|1096.35|1096.47|1094.47|0
1728521400000|2024-10-10 00:50:00|1097.65|1095.65|1098.12|1096.12|1098.59|1096.59|1097.65|1095.65|0
1728521700000|2024-10-10 00:55:00|1097.88|1095.88|1097.17|1095.17|1098.12|1096.12|1096.94|1094.94|0
1728522000000|2024-10-10 01:00:00|1097.41|1095.41|1097.64|1095.64|1097.64|1095.64|1096.7|1094.7|0
1728522300000|2024-10-10 01:05:00|1097.88|1095.88|1098.58|1096.58|1099.29|1097.29|1097.88|1095.88|0
1728522600000|2024-10-10 01:10:00|1098.35|1096.35|1097.4|1095.4|1098.82|1096.82|1097.17|1095.17|0
1728522900000|2024-10-10 01:15:00|1097.17|1095.17|1097.17|1095.17|1097.64|1095.64|1096.46|1094.46|0
1728523200000|2024-10-10 01:20:00|1096.93|1094.93|1097.17|1095.17|1097.87|1095.87|1096.7|1094.7|0
1728523500000|2024-10-10 01:25:00|1097.4|1095.4|1097.4|1095.4|1097.64|1095.64|1096.7|1094.7|0
1728523800000|2024-10-10 01:30:00|1097.64|1095.64|1096.93|1094.93|1098.11|1096.11|1096.22|1094.22|0
1728524100000|2024-10-10 01:35:00|1097.16|1095.16|1096.93|1094.93|1097.16|1095.16|1096.22|1094.22|0
1728524400000|2024-10-10 01:40:00|1097.16|1095.16|1097.16|1095.16|1099.28|1097.28|1097.16|1095.16|0
1728524700000|2024-10-10 01:45:00|1097.27|1095.27|1097.39|1095.39|1097.63|1095.63|1096.46|1094.46|0
1728525000000|2024-10-10 01:50:00|1097.16|1095.16|1096.92|1094.92|1097.63|1095.63|1096.69|1094.69|0
1728525300000|2024-10-10 01:55:00|1096.69|1094.69|1097.39|1095.39|1097.86|1095.86|1096.69|1094.69|0
1728525600000|2024-10-10 02:00:00|1097.16|1095.16|1097.63|1095.63|1098.1|1096.1|1096.92|1094.92|0
1728525900000|2024-10-10 02:05:00|1097.39|1095.39|1096.92|1094.92|1097.86|1095.86|1096.68|1094.68|0
1728526200000|2024-10-10 02:10:00|1096.68|1094.68|1096.21|1094.21|1096.92|1094.92|1095.98|1093.98|0
1728526500000|2024-10-10 02:15:00|1096.09|1094.09|1096.45|1094.45|1096.68|1094.68|1095.51|1093.51|0
1728526800000|2024-10-10 02:20:00|1096.68|1094.68|1096.44|1094.44|1097.15|1095.15|1096.44|1094.44|0
1728527100000|2024-10-10 02:25:00|1096.21|1094.21|1096.68|1094.68|1096.91|1094.91|1096.21|1094.21|0
1728527400000|2024-10-10 02:30:00|1096.91|1094.91|1098.56|1096.56|1098.56|1096.56|1096.91|1094.91|0
1728527700000|2024-10-10 02:35:00|1098.32|1096.32|1098.9|1096.9|1099.26|1097.26|1097.85|1095.85|0
1728528000000|2024-10-10 02:40:00|1098.79|1096.79|1098.55|1096.55|1099.02|1097.02|1098.08|1096.08|0
1728528300000|2024-10-10 02:45:00|1098.79|1096.79|1098.79|1096.79|1099.02|1097.02|1098.55|1096.55|0
1728528600000|2024-10-10 02:50:00|1098.55|1096.55|1099.49|1097.49|1099.73|1097.73|1098.55|1096.55|0
1728528900000|2024-10-10 02:55:00|1099.26|1097.26|1099.25|1097.25|1099.96|1097.96|1099.25|1097.25|0
1728529200000|2024-10-10 03:00:00|1099.49|1097.49|1099.72|1097.72|1099.96|1097.96|1099.25|1097.25|0
1728529500000|2024-10-10 03:05:00|1099.96|1097.96|1099.72|1097.72|1100.19|1098.19|1099.49|1097.49|0
1728529800000|2024-10-10 03:10:00|1099.49|1097.49|1099.72|1097.72|1100.19|1098.19|1099.25|1097.25|0
1728530100000|2024-10-10 03:15:00|1099.83|1097.83|1099.25|1097.25|1100.19|1098.19|1099.01|1097.01|0
1728530400000|2024-10-10 03:20:00|1099.13|1097.13|1098.78|1096.78|1099.25|1097.25|1098.54|1096.54|0
1728530700000|2024-10-10 03:25:00|1099.01|1097.01|1098.78|1096.78|1099.01|1097.01|1098.54|1096.54|0
1728531000000|2024-10-10 03:30:00|1098.54|1096.54|1097.83|1095.83|1098.78|1096.78|1097.36|1095.36|0
1728531300000|2024-10-10 03:35:00|1097.71|1095.71|1098.3|1096.3|1098.54|1096.54|1097.6|1095.6|0
1728531600000|2024-10-10 03:40:00|1098.54|1096.54|1099.12|1097.12|1099.24|1097.24|1098.54|1096.54|0
1728531900000|2024-10-10 03:45:00|1099.01|1097.01|1099.59|1097.59|1099.59|1097.59|1099.01|1097.01|0
1728532200000|2024-10-10 03:50:00|1099.48|1097.48|1099.47|1097.47|1099.71|1097.71|1099.24|1097.24|0
1728532500000|2024-10-10 03:55:00|1099.24|1097.24|1099.47|1097.47|1099.94|1097.94|1099.24|1097.24|0
1728532800000|2024-10-10 04:00:00|1099.71|1097.71|1099.71|1097.71|1099.82|1097.82|1099.47|1097.47|0
1728533100000|2024-10-10 04:05:00|1099.58|1097.58|1099|1097|1099.71|1097.71|1099|1097|0
1728533400000|2024-10-10 04:10:00|1098.76|1096.76|1098.76|1096.76|1099|1097|1098.53|1096.53|0
1728533700000|2024-10-10 04:15:00|1098.88|1096.88|1098.29|1096.29|1099|1097|1098.29|1096.29|0
1728534000000|2024-10-10 04:20:00|1098.53|1096.53|1098.29|1096.29|1098.76|1096.76|1098.29|1096.29|0
1728534300000|2024-10-10 04:25:00|1098.53|1096.53|1098.29|1096.29|1098.76|1096.76|1098.05|1096.05|0
1728534600000|2024-10-10 04:30:00|1098.52|1096.52|1098.05|1096.05|1098.76|1096.76|1097.82|1095.82|0
1728534900000|2024-10-10 04:35:00|1098.29|1096.29|1098.52|1096.52|1098.52|1096.52|1098.05|1096.05|0
1728535200000|2024-10-10 04:40:00|1098.76|1096.76|1098.75|1096.75|1098.76|1096.76|1098.75|1096.75|0
1728535500000|2024-10-10 04:45:00|1098.52|1096.52|1098.16|1096.16|1098.52|1096.52|1098.05|1096.05|0
1728535800000|2024-10-10 04:50:00|1098.28|1096.28|1098.28|1096.28|1098.28|1096.28|1098.05|1096.05|0
1728536100000|2024-10-10 04:55:00|1098.05|1096.05|1098.28|1096.28|1098.52|1096.52|1098.05|1096.05|0
1728536400000|2024-10-10 05:00:00|1098.16|1096.16|1099.22|1097.22|1099.69|1097.69|1098.16|1096.16|0
1728536700000|2024-10-10 05:05:00|1098.98|1096.98|1098.63|1096.63|1099.22|1097.22|1098.28|1096.28|0
1728537000000|2024-10-10 05:10:00|1098.75|1096.75|1098.75|1096.75|1099.22|1097.22|1098.51|1096.51|0
1728537300000|2024-10-10 05:15:00|1098.86|1096.86|1098.74|1096.74|1098.98|1096.98|1098.51|1096.51|0
1728537600000|2024-10-10 05:20:00|1098.51|1096.51|1097.1|1095.1|1098.51|1096.51|1097.1|1095.1|0
1728537900000|2024-10-10 05:25:00|1097.21|1095.21|1097.57|1095.57|1097.57|1095.57|1097.1|1095.1|0
1728538200000|2024-10-10 05:30:00|1097.33|1095.33|1096.86|1094.86|1097.33|1095.33|1096.63|1094.63|0
1728538500000|2024-10-10 05:35:00|1097.1|1095.1|1097.23|1095.23|1097.97|1095.97|1097.09|1095.09|0
1728538800000|2024-10-10 05:40:00|1096.99|1094.99|1097.7|1095.7|1097.93|1095.93|1096.99|1094.99|0
1728539100000|2024-10-10 05:45:00|1097.46|1095.46|1096.99|1094.99|1097.93|1095.93|1096.99|1094.99|0
1728539400000|2024-10-10 05:50:00|1096.76|1094.76|1095.81|1093.81|1096.76|1094.76|1095.34|1093.34|0
1728539700000|2024-10-10 05:55:00|1095.58|1093.58|1094.17|1092.17|1095.58|1093.58|1093.93|1091.93|0
1728540000000|2024-10-10 06:00:00|1094.4|1092.4|1092.76|1090.76|1094.64|1092.64|1092.29|1090.29|0
1728540300000|2024-10-10 06:05:00|1092.29|1090.29|1092.76|1090.76|1093.23|1091.23|1091.58|1089.58|0
1728540600000|2024-10-10 06:10:00|1092.52|1090.52|1092.76|1090.76|1092.76|1090.76|1091.58|1089.58|0
1728540900000|2024-10-10 06:15:00|1092.29|1090.29|1091.58|1089.58|1092.52|1090.52|1091.35|1089.35|0
1728541200000|2024-10-10 06:20:00|1091.35|1089.35|1092.75|1090.75|1093.46|1091.46|1091.35|1089.35|0
1728541500000|2024-10-10 06:25:00|1092.99|1090.99|1094.16|1092.16|1094.16|1092.16|1092.87|1090.87|0
1728541800000|2024-10-10 06:30:00|1094.39|1092.39|1093.92|1091.92|1094.51|1092.51|1093.69|1091.69|0
1728542100000|2024-10-10 06:35:00|1094.16|1092.16|1093.69|1091.69|1094.16|1092.16|1093.22|1091.22|0
1728542400000|2024-10-10 06:40:00|1093.92|1091.92|1093.69|1091.69|1094.16|1092.16|1093.45|1091.45|0
1728542700000|2024-10-10 06:45:00|1093.45|1091.45|1095.33|1093.33|1095.56|1093.56|1093.45|1091.45|0
1728543000000|2024-10-10 06:50:00|1095.09|1093.09|1094.97|1092.97|1095.8|1093.8|1094.62|1092.62|0
1728543300000|2024-10-10 06:55:00|1094.86|1092.86|1094.62|1092.62|1096.14|1094.14|1094.39|1092.39|0
1728543600000|2024-10-10 07:00:00|1093.92|1091.92|1095.09|1093.09|1095.79|1093.79|1093.68|1091.68|0
1728543900000|2024-10-10 07:05:00|1094.85|1092.85|1095.09|1093.09|1096.26|1094.26|1094.62|1092.62|0
1728544200000|2024-10-10 07:10:00|1095.32|1093.32|1092.97|1090.97|1095.32|1093.32|1092.97|1090.97|0
1728544500000|2024-10-10 07:15:00|1093.68|1091.68|1091.9|1089.9|1093.91|1091.91|1091.9|1089.9|0
1728544800000|2024-10-10 07:20:00|1091.78|1089.78|1091.7|1089.7|1092.87|1090.87|1090.99|1088.99|0
1728545100000|2024-10-10 07:25:00|1091.58|1089.58|1089.82|1087.82|1092.17|1090.17|1089.82|1087.82|0
1728545400000|2024-10-10 07:30:00|1089.58|1087.58|1089.58|1087.58|1090.05|1088.05|1087.47|1085.47|0
1728545700000|2024-10-10 07:35:00|1089.35|1087.35|1089.58|1087.58|1090.99|1088.99|1088.17|1086.17|0
1728546000000|2024-10-10 07:40:00|1089.82|1087.82|1088.64|1086.64|1090.52|1088.52|1088.64|1086.64|0
1728546300000|2024-10-10 07:45:00|1088.88|1086.88|1088.87|1086.87|1089.11|1087.11|1088.17|1086.17|0
1728546600000|2024-10-10 07:50:00|1088.75|1086.75|1088.4|1086.4|1088.87|1086.87|1088.17|1086.17|0
1728546900000|2024-10-10 07:55:00|1088.64|1086.64|1088.83|1086.83|1088.83|1086.83|1088.22|1086.22|0
1728547200000|2024-10-10 08:00:00|1088.6|1086.6|1090.94|1088.94|1091.18|1089.18|1088.6|1086.6|0
1728547500000|2024-10-10 08:05:00|1090.47|1088.47|1089.77|1087.77|1091.18|1089.18|1089.3|1087.3|0
1728547800000|2024-10-10 08:10:00|1089.65|1087.65|1088.83|1086.83|1089.65|1087.65|1086.95|1084.95|0
1728548100000|2024-10-10 08:15:00|1089.06|1087.06|1088.94|1086.94|1089.77|1087.77|1088.59|1086.59|0
1728548400000|2024-10-10 08:20:00|1089.06|1087.06|1088.83|1086.83|1089.3|1087.3|1088.12|1086.12|0
1728548700000|2024-10-10 08:25:00|1089.06|1087.06|1091.17|1089.17|1091.64|1089.64|1089.06|1087.06|0
1728549000000|2024-10-10 08:30:00|1091.41|1089.41|1091.64|1089.64|1091.87|1089.87|1090.93|1088.93|0
1728549300000|2024-10-10 08:35:00|1091.87|1089.87|1090.23|1088.23|1091.87|1089.87|1090.23|1088.23|0
1728549600000|2024-10-10 08:40:00|1090.46|1088.46|1089.05|1087.05|1090.7|1088.7|1088.82|1086.82|0
1728549900000|2024-10-10 08:45:00|1088.93|1086.93|1088.82|1086.82|1089.76|1087.76|1088.82|1086.82|0
1728550200000|2024-10-10 08:50:00|1089.05|1087.05|1089.76|1087.76|1089.76|1087.76|1088.82|1086.82|0
1728550500000|2024-10-10 08:55:00|1089.52|1087.52|1089.05|1087.05|1089.75|1087.75|1088.82|1086.82|0
1728550800000|2024-10-10 09:00:00|1089.28|1087.28|1087.64|1085.64|1089.28|1087.28|1087.64|1085.64|0
1728551100000|2024-10-10 09:05:00|1087.88|1085.88|1087.4|1085.4|1087.88|1085.88|1087.17|1085.17|0
1728551400000|2024-10-10 09:10:00|1087.17|1085.17|1088.34|1086.34|1089.05|1087.05|1087.17|1085.17|0
1728551700000|2024-10-10 09:15:00|1088.58|1086.58|1088.81|1086.81|1089.04|1087.04|1087.64|1085.64|0
1728552000000|2024-10-10 09:20:00|1088.57|1086.57|1088.57|1086.57|1089.51|1087.51|1088.34|1086.34|0
1728552300000|2024-10-10 09:25:00|1088.81|1086.81|1089.51|1087.51|1089.51|1087.51|1088.81|1086.81|0
1728552600000|2024-10-10 09:30:00|1089.74|1087.74|1091.62|1089.62|1091.86|1089.86|1089.74|1087.74|0
1728552900000|2024-10-10 09:35:00|1091.39|1089.39|1091.15|1089.15|1092.09|1090.09|1090.68|1088.68|0
1728553200000|2024-10-10 09:40:00|1091.38|1089.38|1089.74|1087.74|1091.85|1089.85|1089.74|1087.74|0
1728553500000|2024-10-10 09:45:00|1089.51|1087.51|1089.27|1087.27|1089.97|1087.97|1089.27|1087.27|0
1728553800000|2024-10-10 09:50:00|1089.62|1087.62|1090.91|1088.91|1090.91|1088.91|1089.5|1087.5|0
1728554100000|2024-10-10 09:55:00|1091.15|1089.15|1092.08|1090.08|1092.08|1090.08|1091.14|1089.14|0
1728554400000|2024-10-10 10:00:00|1092.32|1090.32|1092.08|1090.08|1092.79|1090.79|1091.85|1089.85|0
1728554700000|2024-10-10 10:05:00|1092.32|1090.32|1092.08|1090.08|1092.32|1090.32|1091.85|1089.85|0
1728555000000|2024-10-10 10:10:00|1091.85|1089.85|1091.14|1089.14|1092.08|1090.08|1090.67|1088.67|0
1728555300000|2024-10-10 10:15:00|1091.37|1089.37|1090.43|1088.43|1091.37|1089.37|1090.43|1088.43|0
1728555600000|2024-10-10 10:20:00|1090.2|1088.2|1089.96|1087.96|1090.2|1088.2|1089.49|1087.49|0
1728555900000|2024-10-10 10:25:00|1089.73|1087.73|1089.73|1087.73|1090.2|1088.2|1089.49|1087.49|0
1728556200000|2024-10-10 10:30:00|1089.96|1087.96|1091.84|1089.84|1091.84|1089.84|1089.49|1087.49|0
1728556500000|2024-10-10 10:35:00|1091.95|1089.95|1091.37|1089.37|1092.07|1090.07|1090.9|1088.9|0
1728556800000|2024-10-10 10:40:00|1091.24|1089.24|1089.72|1087.72|1091.37|1089.37|1089.72|1087.72|0
1728557100000|2024-10-10 10:45:00|1089.49|1087.49|1087.98|1085.98|1089.72|1087.72|1087.75|1085.75|0
1728557400000|2024-10-10 10:50:00|1088.09|1086.09|1089.15|1087.15|1089.86|1087.86|1088.09|1086.09|0
1728557700000|2024-10-10 10:55:00|1089.39|1087.39|1088.21|1086.21|1089.39|1087.39|1088.21|1086.21|0
1728558000000|2024-10-10 11:00:00|1088.45|1086.45|1088.45|1086.45|1088.68|1086.68|1087.98|1085.98|0
1728558300000|2024-10-10 11:05:00|1088.68|1086.68|1088.44|1086.44|1088.68|1086.68|1088.21|1086.21|0
1728558600000|2024-10-10 11:10:00|1088.32|1086.32|1086.8|1084.8|1088.32|1086.32|1086.8|1084.8|0
1728558900000|2024-10-10 11:15:00|1087.04|1085.04|1089.85|1087.85|1089.85|1087.85|1086.8|1084.8|0
1728559200000|2024-10-10 11:20:00|1090.08|1088.08|1089.85|1087.85|1090.32|1088.32|1089.61|1087.61|0
1728559500000|2024-10-10 11:25:00|1090.08|1088.08|1090.08|1088.08|1090.08|1088.08|1089.38|1087.38|0
1728559800000|2024-10-10 11:30:00|1090.19|1088.19|1091.49|1089.49|1091.49|1089.49|1090.08|1088.08|0
1728560100000|2024-10-10 11:35:00|1091.72|1089.72|1091.25|1089.25|1092.19|1090.19|1091.25|1089.25|0
1728560400000|2024-10-10 11:40:00|1091.02|1089.02|1091.48|1089.48|1091.72|1089.72|1090.89|1088.89|0
1728560700000|2024-10-10 11:45:00|1091.72|1089.72|1091.01|1089.01|1091.95|1089.95|1090.54|1088.54|0
1728561000000|2024-10-10 11:50:00|1091.25|1089.25|1092.42|1090.42|1092.42|1090.42|1091.01|1089.01|0
1728561300000|2024-10-10 11:55:00|1092.65|1090.65|1092.89|1090.89|1092.89|1090.89|1091.48|1089.48|0
1728561600000|2024-10-10 12:00:00|1092.65|1090.65|1094.29|1092.29|1094.3|1092.3|1092.42|1090.42|0
1728561900000|2024-10-10 12:05:00|1094.06|1092.06|1096.17|1094.17|1096.41|1094.41|1094.06|1092.06|0
1728562200000|2024-10-10 12:10:00|1096.41|1094.41|1095.47|1093.47|1096.41|1094.41|1095|1093|0
1728562500000|2024-10-10 12:15:00|1095.23|1093.23|1094.67|1092.67|1095.65|1093.65|1094.67|1092.67|0
1728562800000|2024-10-10 12:20:00|1094.91|1092.91|1093.97|1091.97|1094.91|1092.91|1092.09|1090.09|0
1728563100000|2024-10-10 12:25:00|1093.73|1091.73|1093.73|1091.73|1095.49|1093.49|1092.56|1090.56|0
1728563400000|2024-10-10 12:30:00|1093.61|1091.61|1085.76|1083.76|1093.61|1091.61|1077.19|1075.19|0
1728563700000|2024-10-10 12:35:00|1086|1084|1080.13|1078.13|1086|1084|1080.13|1078.13|0
1728564000000|2024-10-10 12:40:00|1079.19|1077.19|1079.28|1077.28|1079.89|1077.89|1073.65|1071.65|0
1728564300000|2024-10-10 12:45:00|1078.92|1076.92|1081.39|1079.39|1082.56|1080.56|1078.34|1076.34|0
1728564600000|2024-10-10 12:50:00|1082.09|1080.09|1078.87|1076.87|1082.09|1080.09|1077.35|1075.35|0
1728564900000|2024-10-10 12:55:00|1078.76|1076.76|1079.22|1077.22|1081.34|1079.34|1077.82|1075.82|0
1728565200000|2024-10-10 13:00:00|1078.99|1076.99|1083.48|1081.48|1084.42|1082.42|1078.05|1076.05|0
1728565500000|2024-10-10 13:05:00|1083.25|1081.25|1080.9|1078.9|1084.42|1082.42|1080.2|1078.2|0
1728565800000|2024-10-10 13:10:00|1080.67|1078.67|1080.2|1078.2|1082.31|1080.31|1080.08|1078.08|0
1728566100000|2024-10-10 13:15:00|1080.43|1078.43|1081.6|1079.6|1083.48|1081.48|1080.43|1078.43|0
1728566400000|2024-10-10 13:20:00|1081.13|1079.13|1081.84|1079.84|1082.31|1080.31|1079.73|1077.73|0
1728566700000|2024-10-10 13:25:00|1081.6|1079.6|1084.41|1082.41|1084.41|1082.41|1080.19|1078.19|0
1728567000000|2024-10-10 13:30:00|1083.94|1081.94|1083.71|1081.71|1084.88|1082.88|1080.43|1078.43|0
1728567300000|2024-10-10 13:35:00|1083|1081|1079.49|1077.49|1083.47|1081.47|1076.21|1074.21|0
1728567600000|2024-10-10 13:40:00|1079.25|1077.25|1079.25|1077.25|1081.36|1079.36|1077.61|1075.61|0
1728567900000|2024-10-10 13:45:00|1079.02|1077.02|1074.09|1072.09|1081.83|1079.83|1072.46|1070.46|0
1728568200000|2024-10-10 13:50:00|1073.86|1071.86|1080.89|1078.89|1082.53|1080.53|1073.16|1071.16|0
1728568500000|2024-10-10 13:55:00|1079.95|1077.95|1079.53|1077.53|1088.21|1086.21|1079.53|1077.53|0
1728568800000|2024-10-10 14:00:00|1080.47|1078.47|1084.22|1082.22|1085.63|1083.63|1080.47|1078.47|0
1728569100000|2024-10-10 14:05:00|1084.45|1082.45|1087.6|1085.6|1087.97|1085.97|1082.58|1080.58|0
1728569400000|2024-10-10 14:10:00|1087.13|1085.13|1088.3|1086.3|1091.59|1089.59|1085.96|1083.96|0
1728569700000|2024-10-10 14:15:00|1087.6|1085.6|1086.17|1084.17|1089.71|1087.71|1085.58|1083.58|0
1728570000000|2024-10-10 14:20:00|1086.05|1084.05|1085.82|1083.82|1086.05|1084.05|1083.47|1081.47|0
1728570300000|2024-10-10 14:25:00|1085.58|1083.58|1085.11|1083.11|1086.75|1084.75|1083.47|1081.47|0
1728570600000|2024-10-10 14:30:00|1084.88|1082.88|1083.94|1081.94|1087.46|1085.46|1083|1081|0
1728570900000|2024-10-10 14:35:00|1083.7|1081.7|1083.93|1081.93|1084.87|1082.87|1081.12|1079.12|0
1728571200000|2024-10-10 14:40:00|1083.7|1081.7|1085.58|1083.58|1087.69|1085.69|1081.59|1079.59|0
1728571500000|2024-10-10 14:45:00|1084.87|1082.87|1083.7|1081.7|1086.51|1084.51|1082.05|1080.05|0
1728571800000|2024-10-10 14:50:00|1083.46|1081.46|1079.71|1077.71|1085.81|1083.81|1079|1077|0
1728572100000|2024-10-10 14:55:00|1079.24|1077.24|1080.26|1078.26|1082.29|1080.29|1077.6|1075.6|0
1728572400000|2024-10-10 15:00:00|1080.5|1078.5|1080.87|1078.87|1081.1|1079.1|1077.45|1075.45|0
1728572700000|2024-10-10 15:05:00|1081.1|1079.1|1085.09|1083.09|1086.26|1084.26|1080.16|1078.16|0
1728573000000|2024-10-10 15:10:00|1085.32|1083.32|1088.84|1086.84|1088.84|1086.84|1084.85|1082.85|0
1728573300000|2024-10-10 15:15:00|1089.31|1087.31|1088.37|1086.37|1090.72|1088.72|1087.9|1085.9|0
1728573600000|2024-10-10 15:20:00|1088.14|1086.14|1087.86|1085.86|1088.84|1086.84|1086.49|1084.49|0
1728573900000|2024-10-10 15:25:00|1088.1|1086.1|1088.33|1086.33|1089.74|1087.74|1086.92|1084.92|0
1728574200000|2024-10-10 15:30:00|1088.09|1086.09|1088.8|1086.8|1089.03|1087.03|1084.81|1082.81|0
1728574500000|2024-10-10 15:35:00|1089.03|1087.03|1090.2|1088.2|1090.2|1088.2|1087.62|1085.62|0
1728574800000|2024-10-10 15:40:00|1089.97|1087.97|1089.5|1087.5|1090.2|1088.2|1086.45|1084.45|0
1728575100000|2024-10-10 15:45:00|1089.73|1087.73|1089.73|1087.73|1090.91|1088.91|1089.03|1087.03|0
1728575400000|2024-10-10 15:50:00|1089.97|1087.97|1091.14|1089.14|1091.14|1089.14|1088.56|1086.56|0
1728575700000|2024-10-10 15:55:00|1091.37|1089.37|1094.66|1092.66|1094.9|1092.9|1090.9|1088.9|0
1728576000000|2024-10-10 16:00:00|1094.43|1092.43|1094.43|1092.43|1095.84|1093.84|1093.72|1091.72|0
1728576300000|2024-10-10 16:05:00|1094.66|1092.66|1096.54|1094.54|1097.48|1095.48|1094.66|1092.66|0
1728576600000|2024-10-10 16:10:00|1096.78|1094.78|1098.65|1096.65|1099.6|1097.6|1096.77|1094.77|0
1728576900000|2024-10-10 16:15:00|1098.89|1096.89|1099.83|1097.83|1100.54|1098.54|1098.65|1096.65|0
1728577200000|2024-10-10 16:20:00|1100.06|1098.06|1098.42|1096.42|1100.06|1098.06|1098.18|1096.18|0
1728577500000|2024-10-10 16:25:00|1098.65|1096.65|1096.77|1094.77|1098.89|1096.89|1094.65|1092.65|0
1728577800000|2024-10-10 16:30:00|1097|1095|1095.12|1093.12|1097|1095|1091.6|1089.6|0
1728578100000|2024-10-10 16:35:00|1095.36|1093.36|1095.12|1093.12|1096.53|1094.53|1093.95|1091.95|0
1728578400000|2024-10-10 16:40:00|1095.36|1093.36|1088.54|1086.54|1095.59|1093.59|1086.19|1084.19|0
1728578700000|2024-10-10 16:45:00|1087.84|1085.84|1086.19|1084.19|1090.19|1088.19|1084.08|1082.08|0
1728579000000|2024-10-10 16:50:00|1086.43|1084.43|1088.54|1086.54|1088.54|1086.54|1084.78|1082.78|0
1728579300000|2024-10-10 16:55:00|1088.77|1086.77|1087.36|1085.36|1089.24|1087.24|1085.49|1083.49|0
1728579600000|2024-10-10 17:00:00|1087.83|1085.83|1086.56|1084.56|1089.24|1087.24|1086.19|1084.19|0
1728579900000|2024-10-10 17:05:00|1086.32|1084.32|1081.16|1079.16|1086.56|1084.56|1079.29|1077.29|0
1728580200000|2024-10-10 17:10:00|1080.69|1078.69|1082.1|1080.1|1083.74|1081.74|1079.99|1077.99|0
1728580500000|2024-10-10 17:15:00|1082.57|1080.57|1085.15|1083.15|1085.38|1083.38|1081.16|1079.16|0
1728580800000|2024-10-10 17:20:00|1084.91|1082.91|1090.31|1088.31|1091.25|1089.25|1084.91|1082.91|0
1728581100000|2024-10-10 17:25:00|1090.19|1088.19|1089.13|1087.13|1090.78|1088.78|1087.96|1085.96|0
1728581400000|2024-10-10 17:30:00|1089.37|1087.37|1090.78|1088.78|1091.48|1089.48|1089.37|1087.37|0
1728581700000|2024-10-10 17:35:00|1091.01|1089.01|1088.9|1086.9|1091.95|1089.95|1088.66|1086.66|0
1728582000000|2024-10-10 17:40:00|1089.13|1087.13|1089.36|1087.36|1090.54|1088.54|1087.96|1085.96|0
1728582300000|2024-10-10 17:45:00|1089.13|1087.13|1083.97|1081.97|1089.83|1087.83|1083.03|1081.03|0
1728582600000|2024-10-10 17:50:00|1084.2|1082.2|1082.32|1080.32|1084.2|1082.2|1074.35|1072.35|0
1728582900000|2024-10-10 17:55:00|1083.03|1081.03|1087.72|1085.72|1087.95|1085.95|1081.62|1079.62|0
1728583200000|2024-10-10 18:00:00|1087.48|1085.48|1082.79|1080.79|1087.48|1085.48|1082.08|1080.08|0
1728583500000|2024-10-10 18:05:00|1082.08|1080.08|1082.79|1080.79|1084.19|1082.19|1081.38|1079.38|0
1728583800000|2024-10-10 18:10:00|1083.02|1081.02|1081.85|1079.85|1084.43|1082.43|1081.38|1079.38|0
1728584100000|2024-10-10 18:15:00|1081.61|1079.61|1081.38|1079.38|1081.85|1079.85|1079.74|1077.74|0
1728584400000|2024-10-10 18:20:00|1081.14|1079.14|1080.4|1078.4|1082.04|1080.04|1078.99|1076.99|0
1728584700000|2024-10-10 18:25:00|1080.16|1078.16|1079.46|1077.46|1081.33|1079.33|1078.99|1076.99|0
1728585000000|2024-10-10 18:30:00|1079.22|1077.22|1079.92|1077.92|1080.16|1078.16|1077.35|1075.35|0
1728585300000|2024-10-10 18:35:00|1079.69|1077.69|1078.05|1076.05|1079.92|1077.92|1077.11|1075.11|0
1728585600000|2024-10-10 18:40:00|1077.81|1075.81|1075.94|1073.94|1079.69|1077.69|1071.25|1069.25|0
1728585900000|2024-10-10 18:45:00|1075.7|1073.7|1078.16|1076.16|1079.69|1077.69|1075.7|1073.7|0
1728586200000|2024-10-10 18:50:00|1078.04|1076.04|1077.1|1075.1|1078.04|1076.04|1075.46|1073.46|0
1728586500000|2024-10-10 18:55:00|1077.45|1075.45|1078.74|1076.74|1079.92|1077.92|1077.45|1075.45|0
1728586800000|2024-10-10 19:00:00|1078.51|1076.51|1075.7|1073.7|1079.45|1077.45|1074.99|1072.99|0
1728587100000|2024-10-10 19:05:00|1075.93|1073.93|1075.69|1073.69|1076.87|1074.87|1074.29|1072.29|0
1728587400000|2024-10-10 19:10:00|1075.46|1073.46|1076.4|1074.4|1077.33|1075.33|1074.75|1072.75|0
1728587700000|2024-10-10 19:15:00|1076.63|1074.63|1078.5|1076.5|1078.97|1076.97|1074.75|1072.75|0
1728588000000|2024-10-10 19:20:00|1078.27|1076.27|1078.97|1076.97|1080.61|1078.61|1078.27|1076.27|0
1728588300000|2024-10-10 19:25:00|1078.74|1076.74|1079.67|1077.67|1079.91|1077.91|1078.27|1076.27|0
1728588600000|2024-10-10 19:30:00|1079.44|1077.44|1080.38|1078.38|1081.55|1079.55|1079.2|1077.2|0
1728588900000|2024-10-10 19:35:00|1080.61|1078.61|1081.31|1079.31|1081.55|1079.55|1079.2|1077.2|0
1728589200000|2024-10-10 19:40:00|1081.55|1079.55|1082.02|1080.02|1082.02|1080.02|1079.9|1077.9|0
1728589500000|2024-10-10 19:45:00|1081.78|1079.78|1084.13|1082.13|1084.36|1082.36|1081.78|1079.78|0
1728589800000|2024-10-10 19:50:00|1083.89|1081.89|1089.29|1087.29|1090.7|1088.7|1083.89|1081.89|0
1728590100000|2024-10-10 19:55:00|1089.06|1087.06|1086.94|1084.94|1089.76|1087.76|1086|1084|0
1728590400000|2024-10-10 20:00:00|1087.18|1085.18|1086.94|1084.94|1087.65|1085.65|1085.3|1083.3|0
1728590700000|2024-10-10 20:05:00|1086.7|1084.7|1085.53|1083.53|1086.7|1084.7|1085.29|1083.29|0
1728591000000|2024-10-10 20:10:00|1085.76|1083.76|1086|1084|1086|1084|1085.06|1083.06|0
1728591300000|2024-10-10 20:15:00|1086.2|1083.8|1087.61|1085.21|1087.84|1085.44|1085.96|1083.56|0
1728591600000|2024-10-10 20:20:00|1087.14|1084.74|1087.6|1085.2|1087.6|1085.2|1086.9|1084.5|0
1728591900000|2024-10-10 20:25:00|1087.37|1084.97|1088.78|1086.38|1089.72|1087.32|1087.37|1084.97|0
1728592200000|2024-10-10 20:30:00|1089.01|1086.61|1089.48|1087.08|1089.95|1087.55|1088.78|1086.38|0
1728592500000|2024-10-10 20:35:00|1089.72|1087.32|1090.42|1088.02|1090.42|1088.02|1089.71|1087.31|0
1728592800000|2024-10-10 20:40:00|1090.18|1087.78|1090.18|1087.78|1090.65|1088.25|1090.18|1087.78|0
1728593100000|2024-10-10 20:45:00|1090.42|1088.02|1090.65|1088.25|1090.89|1088.49|1090.18|1087.78|0
1728593400000|2024-10-10 20:50:00|1090.42|1088.02|1090.18|1087.78|1090.42|1088.02|1089.94|1087.54|0
1728593700000|2024-10-10 20:55:00|1089.94|1087.54|1089.12|1086.72|1090.29|1087.89|1088.88|1086.48|0
1728594000000|2024-10-10 21:00:00|1089.01|1086.61|1088.87|1086.47|1089.18|1086.78|1088.49|1086.09|0
1728594300000|2024-10-10 21:05:00|1088.8|1086.4|1089.42|1087.02|1089.53|1087.13|1088.66|1086.26|0
1728594600000|2024-10-10 21:10:00|1089.53|1087.13|1088.8|1086.4|1089.53|1087.13|1088.8|1086.4|0
1728594900000|2024-10-10 21:15:00|1088.76|1086.36|1088.76|1086.36|1088.8|1086.4|1088.72|1086.32|0
1728595200000|2024-10-10 21:20:00|1088.69|1086.29|1088.76|1086.36|1088.83|1086.43|1088.69|1086.29|0
1728595500000|2024-10-10 21:25:00|1088.68|1086.28|1088.66|1086.26|1088.68|1086.28|1088.66|1086.26|0
1728595800000|2024-10-10 21:30:00|1088.68|1086.28|1088.76|1086.36|1088.76|1086.36|1088.62|1086.22|0
1728596100000|2024-10-10 21:35:00|1088.68|1086.28|1088.68|1086.28|1088.76|1086.36|1088.68|1086.28|0
1728596700000|2024-10-10 21:45:00|1088.79|1086.39|1088.75|1086.35|1088.79|1086.39|1088.68|1086.28|0
1728597000000|2024-10-10 21:50:00|1088.38|1085.98|1088.61|1086.21|1088.61|1086.21|1088.38|1085.98|0
1728597300000|2024-10-10 21:55:00|1088.55|1086.15|1088.34|1085.94|1088.55|1086.15|1088.34|1085.94|0
1728597600000|2024-10-10 22:00:00|1089.1|1086.7|1088.39|1085.99|1089.57|1087.17|1087.81|1085.41|0
1728597900000|2024-10-10 22:05:00|1088.51|1086.11|1088.28|1085.88|1088.63|1086.23|1088.28|1085.88|0
1728598200000|2024-10-10 22:10:00|1088.51|1086.11|1088.04|1085.64|1088.51|1086.11|1087.81|1085.41|0
1728598500000|2024-10-10 22:15:00|1088.15|1085.75|1088.74|1086.34|1088.75|1086.35|1087.81|1085.41|0
1728598800000|2024-10-10 22:20:00|1088.51|1086.11|1088.98|1086.58|1089.45|1087.05|1088.51|1086.11|0
1728599100000|2024-10-10 22:25:00|1088.74|1086.34|1089.45|1087.05|1090.15|1087.75|1088.74|1086.34|0
1728599400000|2024-10-10 22:30:00|1089.21|1086.81|1089.21|1086.81|1089.45|1087.05|1088.62|1086.22|0
1728599700000|2024-10-10 22:35:00|1089.32|1086.92|1089.68|1087.28|1089.68|1087.28|1088.97|1086.57|0
1728600000000|2024-10-10 22:40:00|1089.91|1087.51|1089.91|1087.51|1090.38|1087.98|1089.44|1087.04|0
1728600300000|2024-10-10 22:45:00|1089.68|1087.28|1089.91|1087.51|1090.15|1087.75|1089.68|1087.28|0
1728600600000|2024-10-10 22:50:00|1089.68|1087.28|1088.73|1086.33|1089.91|1087.51|1088.73|1086.33|0
1728600900000|2024-10-10 22:55:00|1088.38|1085.98|1088.97|1086.57|1088.97|1086.57|1088.38|1085.98|0
1728601200000|2024-10-10 23:00:00|1089.2|1086.8|1090.85|1088.45|1091.79|1089.39|1089.2|1086.8|0
1728601500000|2024-10-10 23:05:00|1090.61|1088.21|1092.49|1090.09|1092.49|1090.09|1090.61|1088.21|0
1728601800000|2024-10-10 23:10:00|1092.37|1089.97|1092.02|1089.62|1092.49|1090.09|1091.78|1089.38|0
1728602100000|2024-10-10 23:15:00|1092.25|1089.85|1093.43|1091.03|1093.43|1091.03|1092.02|1089.62|0
1728602400000|2024-10-10 23:20:00|1093.66|1091.26|1092.96|1090.56|1094.37|1091.97|1092.96|1090.56|0
1728602700000|2024-10-10 23:25:00|1093.19|1090.79|1093.66|1091.26|1094.13|1091.73|1093.19|1090.79|0
1728603000000|2024-10-10 23:30:00|1093.9|1091.5|1093.19|1090.79|1094.13|1091.73|1093.19|1090.79|0
1728603300000|2024-10-10 23:35:00|1092.95|1090.55|1094.01|1091.61|1094.01|1091.61|1092.95|1090.55|0
1728603600000|2024-10-10 23:40:00|1093.89|1091.49|1093.19|1090.79|1093.89|1091.49|1093.06|1090.66|0
1728603900000|2024-10-10 23:45:00|1093.42|1091.02|1093.89|1091.49|1093.89|1091.49|1092.72|1090.32|0
1728604200000|2024-10-10 23:50:00|1093.65|1091.25|1092.95|1090.55|1093.89|1091.49|1092.71|1090.31|0
1728604500000|2024-10-10 23:55:00|1093.18|1090.78|1093.18|1090.78|1093.65|1091.25|1092.48|1090.08|0
1728604800000|2024-10-11 00:00:00|1093.42|1091.02|1093.89|1091.49|1094.36|1091.96|1093.18|1090.78|0
1728605100000|2024-10-11 00:05:00|1093.65|1091.25|1094.35|1091.95|1094.35|1091.95|1092.47|1090.07|0
1728605400000|2024-10-11 00:10:00|1094.12|1091.72|1092.58|1090.18|1094.59|1092.19|1092|1089.6|0
1728605700000|2024-10-11 00:15:00|1092.71|1090.31|1091.77|1089.37|1092.71|1090.31|1091.3|1088.9|0
1728606000000|2024-10-11 00:20:00|1091.88|1089.48|1092.94|1090.54|1092.94|1090.54|1091.41|1089.01|0
1728606300000|2024-10-11 00:25:00|1092.7|1090.3|1091.76|1089.36|1092.94|1090.54|1091.76|1089.36|0
1728606600000|2024-10-11 00:30:00|1091.56|1089.56|1091.83|1089.83|1092.06|1090.06|1091.09|1089.09|0
1728606900000|2024-10-11 00:35:00|1091.59|1089.59|1092.3|1090.3|1092.77|1090.77|1091.12|1089.12|0
1728607200000|2024-10-11 00:40:00|1092.53|1090.53|1092.76|1090.76|1093|1091|1092.3|1090.3|0
1728607500000|2024-10-11 00:45:00|1092.64|1090.64|1092.53|1090.53|1092.76|1090.76|1091.59|1089.59|0
1728607800000|2024-10-11 00:50:00|1092.29|1090.29|1092.06|1090.06|1092.29|1090.29|1091.12|1089.12|0
1728608100000|2024-10-11 00:55:00|1091.82|1089.82|1091.35|1089.35|1092.06|1090.06|1090.88|1088.88|0
1728608400000|2024-10-11 01:00:00|1091.59|1089.59|1091.35|1089.35|1091.59|1089.59|1090.88|1088.88|0
1728608700000|2024-10-11 01:05:00|1091.58|1089.58|1092.99|1090.99|1092.99|1090.99|1091.35|1089.35|0
1728609000000|2024-10-11 01:10:00|1093.23|1091.23|1093.23|1091.23|1093.93|1091.93|1092.76|1090.76|0
1728609300000|2024-10-11 01:15:00|1093.46|1091.46|1092.52|1090.52|1093.46|1091.46|1092.52|1090.52|0
1728609600000|2024-10-11 01:20:00|1092.75|1090.75|1092.99|1090.99|1093.1|1091.1|1092.52|1090.52|0
1728609900000|2024-10-11 01:25:00|1093.22|1091.22|1092.99|1090.99|1093.22|1091.22|1092.75|1090.75|0
1728610200000|2024-10-11 01:30:00|1092.86|1090.86|1092.51|1090.51|1093.22|1091.22|1092.51|1090.51|0
1728610500000|2024-10-11 01:35:00|1092.28|1090.28|1091.57|1089.57|1092.51|1090.51|1091.34|1089.34|0
1728610800000|2024-10-11 01:40:00|1091.81|1089.81|1092.28|1090.28|1092.28|1090.28|1091.57|1089.57|0
1728611100000|2024-10-11 01:45:00|1092.51|1090.51|1091.81|1089.81|1092.51|1090.51|1091.81|1089.81|0
1728611400000|2024-10-11 01:50:00|1091.57|1089.57|1091.57|1089.57|1091.8|1089.8|1090.87|1088.87|0
1728611700000|2024-10-11 01:55:00|1091.33|1089.33|1091.57|1089.57|1091.57|1089.57|1091.1|1089.1|0
1728612000000|2024-10-11 02:00:00|1091.33|1089.33|1091.57|1089.57|1091.57|1089.57|1090.86|1088.86|0
1728612300000|2024-10-11 02:05:00|1091.1|1089.1|1091.68|1089.68|1091.68|1089.68|1091.1|1089.1|0
1728612600000|2024-10-11 02:10:00|1091.8|1089.8|1091.56|1089.56|1091.8|1089.8|1091.09|1089.09|0
1728612900000|2024-10-11 02:15:00|1091.8|1089.8|1092.27|1090.27|1092.27|1090.27|1091.56|1089.56|0
1728613200000|2024-10-11 02:20:00|1092.03|1090.03|1092.27|1090.27|1092.27|1090.27|1091.8|1089.8|0
1728613500000|2024-10-11 02:25:00|1092.14|1090.14|1091.56|1089.56|1092.27|1090.27|1091.56|1089.56|0
1728613800000|2024-10-11 02:30:00|1091.67|1089.67|1090.85|1088.85|1091.67|1089.67|1090.85|1088.85|0
1728614100000|2024-10-11 02:35:00|1090.97|1088.97|1090.62|1088.62|1091.09|1089.09|1090.38|1088.38|0
1728614400000|2024-10-11 02:40:00|1090.49|1088.49|1089.91|1087.91|1090.62|1088.62|1089.44|1087.44|0
1728614700000|2024-10-11 02:45:00|1089.67|1087.67|1090.61|1088.61|1090.85|1088.85|1089.67|1087.67|0
1728615000000|2024-10-11 02:50:00|1090.85|1088.85|1090.38|1088.38|1091.08|1089.08|1090.38|1088.38|0
1728615300000|2024-10-11 02:55:00|1090.49|1088.49|1090.61|1088.61|1091.08|1089.08|1090.38|1088.38|0
1728615600000|2024-10-11 03:00:00|1090.85|1088.85|1090.04|1088.04|1090.85|1088.85|1089.43|1087.43|0
1728615900000|2024-10-11 03:05:00|1089.9|1087.9|1091.71|1089.71|1092.07|1090.07|1089.9|1087.9|0
1728616200000|2024-10-11 03:10:00|1091.84|1089.84|1092.77|1090.77|1093.01|1091.01|1091.84|1089.84|0
1728616500000|2024-10-11 03:15:00|1093.01|1091.01|1092.54|1090.54|1093.01|1091.01|1091.95|1089.95|0
1728616800000|2024-10-11 03:20:00|1092.42|1090.42|1091.36|1089.36|1092.77|1090.77|1091.36|1089.36|0
1728617100000|2024-10-11 03:25:00|1091.6|1089.6|1090.89|1088.89|1091.83|1089.83|1090.66|1088.66|0
1728617400000|2024-10-11 03:30:00|1091|1089|1091.12|1089.12|1091.36|1089.36|1090.42|1088.42|0
1728617700000|2024-10-11 03:35:00|1090.89|1088.89|1090.65|1088.65|1090.89|1088.89|1090.18|1088.18|0
1728618000000|2024-10-11 03:40:00|1090.89|1088.89|1091.36|1089.36|1091.59|1089.59|1090.89|1088.89|0
1728618300000|2024-10-11 03:45:00|1091.59|1089.59|1091.35|1089.35|1091.59|1089.59|1091.12|1089.12|0
1728618600000|2024-10-11 03:50:00|1091.59|1089.59|1092.06|1090.06|1092.06|1090.06|1091.59|1089.59|0
1728618900000|2024-10-11 03:55:00|1092.29|1090.29|1091.82|1089.82|1092.29|1090.29|1091.82|1089.82|0
1728619200000|2024-10-11 04:00:00|1091.59|1089.59|1090.52|1088.52|1091.82|1089.82|1090.29|1088.29|0
1728619500000|2024-10-11 04:05:00|1090.41|1088.41|1091.11|1089.11|1091.11|1089.11|1090.41|1088.41|0
1728619800000|2024-10-11 04:10:00|1090.88|1088.88|1091.11|1089.11|1091.11|1089.11|1090.88|1088.88|0
1728620100000|2024-10-11 04:15:00|1090.88|1088.88|1090.88|1088.88|1091.11|1089.11|1090.88|1088.88|0
1728620400000|2024-10-11 04:20:00|1090.64|1088.64|1090.17|1088.17|1090.88|1088.88|1090.05|1088.05|0
1728620700000|2024-10-11 04:25:00|1090.4|1088.4|1090.4|1088.4|1090.4|1088.4|1090.17|1088.17|0
1728621000000|2024-10-11 04:30:00|1090.52|1088.52|1089.93|1087.93|1090.52|1088.52|1089.7|1087.7|0
1728621300000|2024-10-11 04:35:00|1090.17|1088.17|1089.93|1087.93|1090.4|1088.4|1089.93|1087.93|0
1728621600000|2024-10-11 04:40:00|1089.7|1087.7|1088.99|1086.99|1089.93|1087.93|1088.75|1086.75|0
1728621900000|2024-10-11 04:45:00|1089.22|1087.22|1089.22|1087.22|1089.46|1087.46|1088.99|1086.99|0
1728622200000|2024-10-11 04:50:00|1089.46|1087.46|1088.28|1086.28|1089.46|1087.46|1088.28|1086.28|0
1728622500000|2024-10-11 04:55:00|1088.39|1086.39|1088.28|1086.28|1088.52|1086.52|1087.81|1085.81|0
1728622800000|2024-10-11 05:00:00|1088.05|1086.05|1088.28|1086.28|1088.51|1086.51|1088.04|1086.04|0
1728623100000|2024-10-11 05:05:00|1088.04|1086.04|1088.04|1086.04|1088.04|1086.04|1087.81|1085.81|0
1728623400000|2024-10-11 05:10:00|1087.81|1085.81|1087.1|1085.1|1087.81|1085.81|1086.4|1084.4|0
1728623700000|2024-10-11 05:15:00|1087.34|1085.34|1087.68|1085.68|1087.68|1085.68|1087.1|1085.1|0
1728624000000|2024-10-11 05:20:00|1087.8|1085.8|1086.86|1084.86|1087.8|1085.8|1086.86|1084.86|0
1728624300000|2024-10-11 05:25:00|1086.63|1084.63|1086.16|1084.16|1086.63|1084.63|1084.98|1082.98|0
1728624600000|2024-10-11 05:30:00|1085.92|1083.92|1086.16|1084.16|1086.39|1084.39|1085.69|1083.69|0
1728624900000|2024-10-11 05:35:00|1086.03|1084.03|1086.39|1084.39|1086.39|1084.39|1085.69|1083.69|0
1728625200000|2024-10-11 05:40:00|1086.62|1084.62|1086.86|1084.86|1086.86|1084.86|1086.39|1084.39|0
1728625500000|2024-10-11 05:45:00|1086.97|1084.97|1086.62|1084.62|1087.33|1085.33|1086.62|1084.62|0
1728625800000|2024-10-11 05:50:00|1086.39|1084.39|1086.85|1084.85|1086.85|1084.85|1086.15|1084.15|0
1728626100000|2024-10-11 05:55:00|1087.09|1085.09|1087.09|1085.09|1087.32|1085.32|1086.73|1084.73|0
1728626400000|2024-10-11 06:00:00|1086.85|1084.85|1087.79|1085.79|1087.79|1085.79|1086.38|1084.38|0
1728626700000|2024-10-11 06:05:00|1087.56|1085.56|1086.38|1084.38|1087.56|1085.56|1085.91|1083.91|0
1728627000000|2024-10-11 06:10:00|1086.62|1084.62|1084.97|1082.97|1087.08|1085.08|1084.97|1082.97|0
1728627300000|2024-10-11 06:15:00|1085.21|1083.21|1086.24|1084.24|1086.85|1084.85|1085.21|1083.21|0
1728627600000|2024-10-11 06:20:00|1086.12|1084.12|1086.47|1084.47|1086.59|1084.59|1086|1084|0
1728627900000|2024-10-11 06:25:00|1086.58|1084.58|1086.47|1084.47|1087.41|1085.41|1086.47|1084.47|0
1728628200000|2024-10-11 06:30:00|1086.24|1084.24|1085.76|1083.76|1086.47|1084.47|1085.76|1083.76|0
1728628500000|2024-10-11 06:35:00|1085.53|1083.53|1085.53|1083.53|1085.76|1083.76|1084.94|1082.94|0
1728628800000|2024-10-11 06:40:00|1085.29|1083.29|1085.06|1083.06|1085.53|1083.53|1084.7|1082.7|0
1728629100000|2024-10-11 06:45:00|1084.93|1082.93|1084.82|1082.82|1085.06|1083.06|1084.59|1082.59|0
1728629400000|2024-10-11 06:50:00|1084.58|1082.58|1085.29|1083.29|1085.52|1083.52|1084.58|1082.58|0
1728629700000|2024-10-11 06:55:00|1085.52|1083.52|1084.35|1082.35|1085.76|1083.76|1084.35|1082.35|0
1728630000000|2024-10-11 07:00:00|1084.22|1082.22|1084.11|1082.11|1085.05|1083.05|1082.23|1080.23|0
1728630300000|2024-10-11 07:05:00|1084.22|1082.22|1084.58|1082.58|1084.58|1082.58|1083.17|1081.17|0
1728630600000|2024-10-11 07:10:00|1084.34|1082.34|1082.7|1080.7|1084.34|1082.34|1082.46|1080.46|0
1728630900000|2024-10-11 07:15:00|1082.46|1080.46|1079.88|1077.88|1082.46|1080.46|1078.94|1076.94|0
1728631200000|2024-10-11 07:20:00|1080.11|1078.11|1076.94|1074.94|1080.11|1078.11|1076.36|1074.36|0
1728631500000|2024-10-11 07:25:00|1077.3|1075.3|1080.33|1078.33|1080.56|1078.56|1077.3|1075.3|0
1728631800000|2024-10-11 07:30:00|1079.86|1077.86|1078.8|1076.8|1080.33|1078.33|1078.68|1076.68|0
1728632100000|2024-10-11 07:35:00|1078.68|1076.68|1079.38|1077.38|1079.85|1077.85|1078.68|1076.68|0
1728632400000|2024-10-11 07:40:00|1079.62|1077.62|1080.32|1078.32|1080.79|1078.79|1079.62|1077.62|0
1728632700000|2024-10-11 07:45:00|1080.09|1078.09|1081.96|1079.96|1081.96|1079.96|1080.09|1078.09|0
1728633000000|2024-10-11 07:50:00|1081.73|1079.73|1082.67|1080.67|1084.08|1082.08|1081.73|1079.73|0
1728633300000|2024-10-11 07:55:00|1082.43|1080.43|1082.9|1080.9|1083.6|1081.6|1082.2|1080.2|0
1728633600000|2024-10-11 08:00:00|1083.13|1081.13|1082.19|1080.19|1083.13|1081.13|1081.72|1079.72|0
1728633900000|2024-10-11 08:05:00|1082.31|1080.31|1079.61|1077.61|1082.9|1080.9|1079.14|1077.14|0
1728634200000|2024-10-11 08:10:00|1079.85|1077.85|1078.91|1076.91|1080.31|1078.31|1077.73|1075.73|0
1728634500000|2024-10-11 08:15:00|1079.14|1077.14|1079.14|1077.14|1080.55|1078.55|1078.67|1076.67|0
1728634800000|2024-10-11 08:20:00|1078.9|1076.9|1081.01|1079.01|1081.48|1079.48|1078.55|1076.55|0
1728635100000|2024-10-11 08:25:00|1080.78|1078.78|1080.78|1078.78|1081.25|1079.25|1079.6|1077.6|0
1728635400000|2024-10-11 08:30:00|1081.01|1079.01|1081.01|1079.01|1081.25|1079.25|1080.07|1078.07|0
1728635700000|2024-10-11 08:35:00|1081.12|1079.12|1081.71|1079.71|1081.95|1079.95|1080.31|1078.31|0
1728636000000|2024-10-11 08:40:00|1081.95|1079.95|1078.53|1076.53|1081.95|1079.95|1078.53|1076.53|0
1728636300000|2024-10-11 08:45:00|1078.29|1076.29|1075.01|1073.01|1078.76|1076.76|1075.01|1073.01|0
1728636600000|2024-10-11 08:50:00|1074.77|1072.77|1076.41|1074.41|1076.65|1074.65|1074.54|1072.54|0
1728636900000|2024-10-11 08:55:00|1076.18|1074.18|1075.47|1073.47|1076.18|1074.18|1074.77|1072.77|0
1728637200000|2024-10-11 09:00:00|1075.24|1073.24|1077.82|1075.82|1078.76|1076.76|1075|1073|0
1728637500000|2024-10-11 09:05:00|1078.05|1076.05|1079.23|1077.23|1079.7|1077.7|1077.82|1075.82|0
1728637800000|2024-10-11 09:10:00|1078.99|1076.99|1078.05|1076.05|1079.46|1077.46|1078.05|1076.05|0
1728638100000|2024-10-11 09:15:00|1078.52|1076.52|1076.64|1074.64|1078.75|1076.75|1076.17|1074.17|0
1728638400000|2024-10-11 09:20:00|1076.41|1074.41|1076.4|1074.4|1077.34|1075.34|1076.17|1074.17|0
1728638700000|2024-10-11 09:25:00|1076.64|1074.64|1077.34|1075.34|1077.81|1075.81|1076.4|1074.4|0
1728639000000|2024-10-11 09:30:00|1077.45|1075.45|1078.04|1076.04|1078.28|1076.28|1076.64|1074.64|0
1728639300000|2024-10-11 09:35:00|1078.28|1076.28|1078.28|1076.28|1078.98|1076.98|1077.57|1075.57|0
1728639600000|2024-10-11 09:40:00|1078.04|1076.04|1077.81|1075.81|1079.22|1077.22|1077.81|1075.81|0
1728639900000|2024-10-11 09:45:00|1077.68|1075.68|1077.1|1075.1|1078.04|1076.04|1075.93|1073.93|0
1728640200000|2024-10-11 09:50:00|1077.34|1075.34|1075.8|1073.8|1077.8|1075.8|1075.69|1073.69|0
1728640500000|2024-10-11 09:55:00|1075.69|1073.69|1076.39|1074.39|1076.86|1074.86|1074.75|1072.75|0
1728640800000|2024-10-11 10:00:00|1075.92|1073.92|1076.63|1074.63|1077.44|1075.44|1075.22|1073.22|0
1728641100000|2024-10-11 10:05:00|1076.86|1074.86|1077.8|1075.8|1078.04|1076.04|1076.63|1074.63|0
1728641400000|2024-10-11 10:10:00|1077.56|1075.56|1078.27|1076.27|1078.97|1076.97|1076.63|1074.63|0
1728641700000|2024-10-11 10:15:00|1078.5|1076.5|1079.91|1077.91|1079.91|1077.91|1078.5|1076.5|0
1728642000000|2024-10-11 10:20:00|1079.68|1077.68|1079.44|1077.44|1079.91|1077.91|1078.97|1076.97|0
1728642300000|2024-10-11 10:25:00|1079.55|1077.55|1080.14|1078.14|1080.61|1078.61|1079.44|1077.44|0
1728642600000|2024-10-11 10:30:00|1079.91|1077.91|1078.73|1076.73|1079.91|1077.91|1078.61|1076.61|0
1728642900000|2024-10-11 10:35:00|1078.5|1076.5|1079.2|1077.2|1079.2|1077.2|1078.26|1076.26|0
1728643200000|2024-10-11 10:40:00|1079.31|1077.31|1078.96|1076.96|1079.43|1077.43|1078.73|1076.73|0
1728643500000|2024-10-11 10:45:00|1079.2|1077.2|1080.25|1078.25|1081.08|1079.08|1077.32|1075.32|0
1728643800000|2024-10-11 10:50:00|1080.37|1078.37|1081.07|1079.07|1082.48|1080.48|1079.2|1077.2|0
1728644100000|2024-10-11 10:55:00|1081.31|1079.31|1083.66|1081.66|1083.66|1081.66|1081.31|1079.31|0
1728644400000|2024-10-11 11:00:00|1083.42|1081.42|1084.13|1082.13|1084.36|1082.36|1082.95|1080.95|0
1728644700000|2024-10-11 11:05:00|1084.36|1082.36|1082.95|1080.95|1085.07|1083.07|1082.95|1080.95|0
1728645000000|2024-10-11 11:10:00|1083.19|1081.19|1082.95|1080.95|1083.66|1081.66|1082.95|1080.95|0
1728645300000|2024-10-11 11:15:00|1083.06|1081.06|1081.3|1079.3|1083.18|1081.18|1081.07|1079.07|0
1728645600000|2024-10-11 11:20:00|1081.54|1079.54|1081.54|1079.54|1081.77|1079.77|1081.07|1079.07|0
1728645900000|2024-10-11 11:25:00|1081.3|1079.3|1081.3|1079.3|1081.54|1079.54|1080.83|1078.83|0
1728646200000|2024-10-11 11:30:00|1081.53|1079.53|1080.59|1078.59|1081.53|1079.53|1080.59|1078.59|0
1728646500000|2024-10-11 11:35:00|1080.36|1078.36|1081.3|1079.3|1081.64|1079.64|1080.12|1078.12|0
1728646800000|2024-10-11 11:40:00|1081.06|1079.06|1081.53|1079.53|1081.53|1079.53|1080.83|1078.83|0
1728647100000|2024-10-11 11:45:00|1081.76|1079.76|1081.06|1079.06|1081.76|1079.76|1080.82|1078.82|0
1728647400000|2024-10-11 11:50:00|1081.53|1079.53|1080.59|1078.59|1081.76|1079.76|1080.59|1078.59|0
1728647700000|2024-10-11 11:55:00|1080.82|1078.82|1080.82|1078.82|1081.29|1079.29|1080.59|1078.59|0
1728648000000|2024-10-11 12:00:00|1080.59|1078.59|1080.58|1078.58|1081.29|1079.29|1080.12|1078.12|0
1728648300000|2024-10-11 12:05:00|1080.82|1078.82|1085.75|1083.75|1085.75|1083.75|1080.35|1078.35|0
1728648600000|2024-10-11 12:10:00|1086.22|1084.22|1085.52|1083.52|1087.87|1085.87|1084.58|1082.58|0
1728648900000|2024-10-11 12:15:00|1085.28|1083.28|1085.81|1083.81|1086.28|1084.28|1084.69|1082.69|0
1728649200000|2024-10-11 12:20:00|1085.58|1083.58|1085.58|1083.58|1085.93|1083.93|1084.87|1082.87|0
1728649500000|2024-10-11 12:25:00|1085.81|1083.81|1084.75|1082.75|1086.05|1084.05|1084.52|1082.52|0
1728649800000|2024-10-11 12:30:00|1084.87|1082.87|1090.27|1088.27|1091.92|1089.92|1084.05|1082.05|0
1728650100000|2024-10-11 12:35:00|1090.04|1088.04|1083.93|1081.93|1090.51|1088.51|1083.93|1081.93|0
1728650400000|2024-10-11 12:40:00|1084.17|1082.17|1086.75|1084.75|1088.16|1086.16|1082.87|1080.87|0
1728650700000|2024-10-11 12:45:00|1086.98|1084.98|1085.81|1083.81|1087.92|1085.92|1083.69|1081.69|0
1728651000000|2024-10-11 12:50:00|1086.04|1084.04|1085.02|1083.02|1086.04|1084.04|1083.85|1081.85|0
1728651300000|2024-10-11 12:55:00|1084.78|1082.78|1084.31|1082.31|1084.78|1082.78|1080.79|1078.79|0
1728651600000|2024-10-11 13:00:00|1084.55|1082.55|1085.49|1083.49|1085.96|1083.96|1084.31|1082.31|0
1728651900000|2024-10-11 13:05:00|1085.25|1083.25|1085.25|1083.25|1085.72|1083.72|1083.84|1081.84|0
1728652200000|2024-10-11 13:10:00|1085.01|1083.01|1084.07|1082.07|1085.01|1083.01|1083.37|1081.37|0
1728652500000|2024-10-11 13:15:00|1084.19|1082.19|1083.84|1081.84|1084.78|1082.78|1082.66|1080.66|0
1728652800000|2024-10-11 13:20:00|1084.07|1082.07|1085.24|1083.24|1085.48|1083.48|1084.07|1082.07|0
1728653100000|2024-10-11 13:25:00|1084.54|1082.54|1082.9|1080.9|1084.77|1082.77|1081.72|1079.72|0
1728653400000|2024-10-11 13:30:00|1083.13|1081.13|1092.16|1090.16|1094.28|1092.28|1082.19|1080.19|0
1728653700000|2024-10-11 13:35:00|1092.39|1090.39|1088.87|1086.87|1092.39|1090.39|1087.7|1085.7|0
1728654000000|2024-10-11 13:40:00|1089.1|1087.1|1090.98|1088.98|1091.69|1089.69|1087.93|1085.93|0
1728654300000|2024-10-11 13:45:00|1090.75|1088.75|1091.92|1089.92|1094.27|1092.27|1090.04|1088.04|0
1728654600000|2024-10-11 13:50:00|1091.69|1089.69|1094.5|1092.5|1096.15|1094.15|1091.69|1089.69|0
1728654900000|2024-10-11 13:55:00|1094.74|1092.74|1095.97|1093.97|1097.33|1095.33|1094.5|1092.5|0
1728655200000|2024-10-11 14:00:00|1095.61|1093.61|1096.78|1094.78|1099.96|1097.96|1092.68|1090.68|0
1728655500000|2024-10-11 14:05:00|1097.14|1095.14|1108.62|1106.62|1109.09|1107.09|1096.2|1094.2|0
1728655800000|2024-10-11 14:10:00|1109.09|1107.09|1113.11|1111.11|1113.8|1111.8|1108.38|1106.38|0
1728656100000|2024-10-11 14:15:00|1113.58|1111.58|1117.11|1115.11|1117.58|1115.58|1112.87|1110.87|0
1728656400000|2024-10-11 14:20:00|1117.58|1115.58|1116.4|1114.4|1117.82|1115.82|1113.58|1111.58|0
1728656700000|2024-10-11 14:25:00|1116.87|1114.87|1119.93|1117.93|1122.76|1120.76|1115.7|1113.7|0
1728657000000|2024-10-11 14:30:00|1119.46|1117.46|1120.64|1118.64|1121.35|1119.35|1117.34|1115.34|0
1728657300000|2024-10-11 14:35:00|1120.87|1118.87|1120.17|1118.17|1122.05|1120.05|1117.34|1115.34|0
1728657600000|2024-10-11 14:40:00|1120.64|1118.64|1115.93|1113.93|1121.11|1119.11|1115.69|1113.69|0
1728657900000|2024-10-11 14:45:00|1116.4|1114.4|1114.46|1112.46|1117.99|1115.99|1111.64|1109.64|0
1728658200000|2024-10-11 14:50:00|1114.22|1112.22|1111.92|1109.92|1114.46|1112.46|1110.22|1108.22|0
1728658500000|2024-10-11 14:55:00|1112.16|1110.16|1113.2|1111.2|1116.86|1114.86|1111.69|1109.69|0
1728658800000|2024-10-11 15:00:00|1112.97|1110.97|1114.85|1112.85|1115.56|1113.56|1112.5|1110.5|0
1728659100000|2024-10-11 15:05:00|1115.08|1113.08|1116.6|1114.6|1119.67|1117.67|1114.14|1112.14|0
1728659400000|2024-10-11 15:10:00|1117.07|1115.07|1117.07|1115.07|1118.49|1116.49|1116.6|1114.6|0
1728659700000|2024-10-11 15:15:00|1116.84|1114.84|1113.07|1111.07|1118.01|1116.01|1113.07|1111.07|0
1728660000000|2024-10-11 15:20:00|1113.3|1111.3|1113.07|1111.07|1115.42|1113.42|1112.36|1110.36|0
1728660300000|2024-10-11 15:25:00|1113.3|1111.3|1113.77|1111.77|1114.95|1112.95|1112.94|1110.94|0
1728660600000|2024-10-11 15:30:00|1114.01|1112.01|1117.07|1115.07|1118.01|1116.01|1113.53|1111.53|0
1728660900000|2024-10-11 15:35:00|1117.3|1115.3|1116.83|1114.83|1117.3|1115.3|1115.42|1113.42|0
1728661200000|2024-10-11 15:40:00|1116.59|1114.59|1116.83|1114.83|1118.01|1116.01|1115.89|1113.89|0
1728661500000|2024-10-11 15:45:00|1116.59|1114.59|1115.41|1113.41|1117.77|1115.77|1113.77|1111.77|0
1728661800000|2024-10-11 15:50:00|1115.18|1113.18|1116.35|1114.35|1116.59|1114.59|1114.71|1112.71|0
1728662100000|2024-10-11 15:55:00|1116.12|1114.12|1118.24|1116.24|1118.24|1116.24|1115.88|1113.88|0
1728662400000|2024-10-11 16:00:00|1118|1116|1117.29|1115.29|1118|1116|1115.88|1113.88|0
1728662700000|2024-10-11 16:05:00|1117.53|1115.53|1114.7|1112.7|1118|1116|1114.47|1112.47|0
1728663000000|2024-10-11 16:10:00|1114.47|1112.47|1112.11|1110.11|1114.94|1112.94|1111.64|1109.64|0
1728663300000|2024-10-11 16:15:00|1112.34|1110.34|1111.4|1109.4|1113.05|1111.05|1111.4|1109.4|0
1728663600000|2024-10-11 16:20:00|1111.17|1109.17|1110.46|1108.46|1111.4|1109.4|1109.52|1107.52|0
1728663900000|2024-10-11 16:25:00|1110.69|1108.69|1109.52|1107.52|1110.69|1108.69|1106.93|1104.93|0
1728664200000|2024-10-11 16:30:00|1109.28|1107.28|1110.69|1108.69|1111.16|1109.16|1108.1|1106.1|0
1728664500000|2024-10-11 16:35:00|1110.46|1108.46|1108.34|1106.34|1110.46|1108.46|1107.63|1105.63|0
1728664800000|2024-10-11 16:40:00|1108.1|1106.1|1107.16|1105.16|1109.28|1107.28|1106.92|1104.92|0
1728665100000|2024-10-11 16:45:00|1107.39|1105.39|1106.16|1104.16|1107.63|1105.63|1104.28|1102.28|0
1728665400000|2024-10-11 16:50:00|1106.4|1104.4|1104.51|1102.51|1108.04|1106.04|1103.92|1101.92|0
1728665700000|2024-10-11 16:55:00|1103.57|1101.57|1110.63|1108.63|1110.63|1108.63|1103.34|1101.34|0
1728666000000|2024-10-11 17:00:00|1110.87|1108.87|1109.22|1107.22|1112.52|1110.52|1108.98|1106.98|0
1728666300000|2024-10-11 17:05:00|1108.98|1106.98|1108.75|1106.75|1109.45|1107.45|1107.33|1105.33|0
1728666600000|2024-10-11 17:10:00|1108.51|1106.51|1108.04|1106.04|1109.22|1107.22|1107.1|1105.1|0
1728666900000|2024-10-11 17:15:00|1107.8|1105.8|1106.86|1104.86|1108.27|1106.27|1106.15|1104.15|0
1728667200000|2024-10-11 17:20:00|1107.1|1105.1|1109.45|1107.45|1109.45|1107.45|1107.1|1105.1|0
1728667500000|2024-10-11 17:25:00|1109.21|1107.21|1110.62|1108.62|1110.86|1108.86|1108.98|1106.98|0
1728667800000|2024-10-11 17:30:00|1110.86|1108.86|1109.68|1107.68|1112.27|1110.27|1109.44|1107.44|0
1728668100000|2024-10-11 17:35:00|1109.44|1107.44|1111.8|1109.8|1111.8|1109.8|1108.74|1106.74|0
1728668400000|2024-10-11 17:40:00|1112.27|1110.27|1113.84|1111.84|1113.84|1111.84|1111.96|1109.96|0
1728668700000|2024-10-11 17:45:00|1113.6|1111.6|1113.6|1111.6|1115.02|1113.02|1113.37|1111.37|0
1728669000000|2024-10-11 17:50:00|1113.84|1111.84|1114.54|1112.54|1115.25|1113.25|1113.6|1111.6|0
1728669300000|2024-10-11 17:55:00|1114.31|1112.31|1113.13|1111.13|1114.54|1112.54|1112.89|1110.89|0
1728669600000|2024-10-11 18:00:00|1112.89|1110.89|1114.3|1112.3|1114.3|1112.3|1111.95|1109.95|0
1728669900000|2024-10-11 18:05:00|1114.54|1112.54|1115.48|1113.48|1115.72|1113.72|1114.3|1112.3|0
1728670200000|2024-10-11 18:10:00|1115.72|1113.72|1117.37|1115.37|1117.6|1115.6|1115.48|1113.48|0
1728670500000|2024-10-11 18:15:00|1117.13|1115.13|1119.01|1117.01|1120.43|1118.43|1117.13|1115.13|0
1728670800000|2024-10-11 18:20:00|1119.25|1117.25|1117.83|1115.83|1119.49|1117.49|1117.6|1115.6|0
1728671100000|2024-10-11 18:25:00|1117.36|1115.36|1116.18|1114.18|1118.07|1116.07|1115.95|1113.95|0
1728671400000|2024-10-11 18:30:00|1116.65|1114.65|1116.65|1114.65|1117.83|1115.83|1116.42|1114.42|0
1728671700000|2024-10-11 18:35:00|1116.42|1114.42|1113.35|1111.35|1116.65|1114.65|1110.06|1108.06|0
1728672000000|2024-10-11 18:40:00|1113.59|1111.59|1115.11|1113.11|1115.35|1113.35|1112.41|1110.41|0
1728672300000|2024-10-11 18:45:00|1115.34|1113.34|1115.81|1113.81|1117.23|1115.23|1115.34|1113.34|0
1728672600000|2024-10-11 18:50:00|1116.05|1114.05|1115.81|1113.81|1116.29|1114.29|1115.34|1113.34|0
1728672900000|2024-10-11 18:55:00|1116.05|1114.05|1118.2|1116.2|1118.44|1116.44|1116.05|1114.05|0
1728673200000|2024-10-11 19:00:00|1117.5|1115.5|1118.44|1116.44|1119.15|1117.15|1117.26|1115.26|0
1728673500000|2024-10-11 19:05:00|1118.2|1116.2|1121.03|1119.03|1123.63|1121.63|1118.2|1116.2|0
1728673800000|2024-10-11 19:10:00|1120.8|1118.8|1122.86|1120.86|1123.8|1121.8|1120.33|1118.33|0
1728674100000|2024-10-11 19:15:00|1122.62|1120.62|1122.39|1120.39|1124.04|1122.04|1122.15|1120.15|0
1728674400000|2024-10-11 19:20:00|1122.62|1120.62|1122.38|1120.38|1122.86|1120.86|1120.97|1118.97|0
1728674700000|2024-10-11 19:25:00|1121.91|1119.91|1121.68|1119.68|1123.33|1121.33|1121.2|1119.2|0
1728675000000|2024-10-11 19:30:00|1120.5|1118.5|1122.85|1120.85|1124.03|1122.03|1120.26|1118.26|0
1728675300000|2024-10-11 19:35:00|1122.62|1120.62|1121.69|1119.69|1122.62|1120.62|1121.22|1119.22|0
1728675600000|2024-10-11 19:40:00|1121.45|1119.45|1120.51|1118.51|1121.45|1119.45|1119.8|1117.8|0
1728675900000|2024-10-11 19:45:00|1120.27|1118.27|1120.74|1118.74|1122.63|1120.63|1118.62|1116.62|0
1728676200000|2024-10-11 19:50:00|1121.69|1119.69|1120.03|1118.03|1122.16|1120.16|1119.33|1117.33|0
1728676500000|2024-10-11 19:55:00|1118.85|1116.85|1117.15|1115.15|1119.8|1117.8|1115.97|1113.97|0
1728676800000|2024-10-11 20:00:00|1116.44|1114.44|1115.03|1113.03|1117.86|1115.86|1114.56|1112.56|0
1728677100000|2024-10-11 20:05:00|1114.32|1112.32|1113.85|1111.85|1114.56|1112.56|1112.91|1110.91|0
1728677400000|2024-10-11 20:10:00|1113.61|1111.61|1112.91|1110.91|1114.09|1112.09|1112.91|1110.91|0
1728865200000|2024-10-14 00:20:00|1114.68|1112.28|1114.21|1111.81|1114.91|1112.51|1114.21|1111.81|0
1728865500000|2024-10-14 00:25:00|1114.44|1112.04|1113.5|1111.1|1114.91|1112.51|1113.5|1111.1|0
1728865800000|2024-10-14 00:30:00|1113.3|1111.3|1113.3|1111.3|1113.77|1111.77|1112.83|1110.83|0
1728866100000|2024-10-14 00:35:00|1113.06|1111.06|1112.82|1110.82|1113.3|1111.3|1112.47|1110.47|0
1728866400000|2024-10-14 00:40:00|1112.94|1110.94|1112.59|1110.59|1113.29|1111.29|1112.59|1110.59|0
1728866700000|2024-10-14 00:45:00|1112.82|1110.82|1112.11|1110.11|1112.82|1110.82|1111.88|1109.88|0
1728867000000|2024-10-14 00:50:00|1111.88|1109.88|1112.7|1110.7|1112.82|1110.82|1111.88|1109.88|0
1728867300000|2024-10-14 00:55:00|1112.82|1110.82|1112.82|1110.82|1113.52|1111.52|1112.58|1110.58|0
1728867600000|2024-10-14 01:00:00|1112.58|1110.58|1111.28|1109.28|1113.05|1111.05|1110.7|1108.7|0
1728867900000|2024-10-14 01:05:00|1111.17|1109.17|1112.11|1110.11|1112.11|1110.11|1110.7|1108.7|0
1728868200000|2024-10-14 01:10:00|1111.87|1109.87|1112.81|1110.81|1113.05|1111.05|1111.4|1109.4|0
1728868500000|2024-10-14 01:15:00|1113.05|1111.05|1112.58|1110.58|1113.05|1111.05|1111.64|1109.64|0
1728868800000|2024-10-14 01:20:00|1112.81|1110.81|1112.1|1110.1|1112.81|1110.81|1111.63|1109.63|0
1728869100000|2024-10-14 01:25:00|1112.22|1110.22|1111.87|1109.87|1112.57|1110.57|1111.63|1109.63|0
1728869400000|2024-10-14 01:30:00|1111.4|1109.4|1112.1|1110.1|1112.1|1110.1|1110.69|1108.69|0
1728869700000|2024-10-14 01:35:00|1112.34|1110.34|1113.98|1111.98|1114.22|1112.22|1111.86|1109.86|0
1728870000000|2024-10-14 01:40:00|1113.86|1111.86|1113.04|1111.04|1114.69|1112.69|1112.57|1110.57|0
1728870300000|2024-10-14 01:45:00|1113.15|1111.15|1112.8|1110.8|1113.98|1111.98|1112.1|1110.1|0
1728870600000|2024-10-14 01:50:00|1112.57|1110.57|1111.86|1109.86|1112.8|1110.8|1110.68|1108.68|0
1728870900000|2024-10-14 01:55:00|1111.62|1109.62|1111.39|1109.39|1112.33|1110.33|1111.26|1109.26|0
1728871200000|2024-10-14 02:00:00|1110.92|1108.92|1109.03|1107.03|1111.15|1109.15|1108.8|1106.8|0
1728871500000|2024-10-14 02:05:00|1109.27|1107.27|1109.97|1107.97|1110.21|1108.21|1108.09|1106.09|0
1728871800000|2024-10-14 02:10:00|1109.74|1107.74|1110.32|1108.32|1110.68|1108.68|1109.74|1107.74|0
1728872100000|2024-10-14 02:15:00|1110.44|1108.44|1110.91|1108.91|1110.91|1108.91|1110.2|1108.2|0
1728872400000|2024-10-14 02:20:00|1111.15|1109.15|1111.14|1109.14|1111.15|1109.15|1110.44|1108.44|0
1728872700000|2024-10-14 02:25:00|1110.91|1108.91|1111.61|1109.61|1111.61|1109.61|1110.44|1108.44|0
1728873000000|2024-10-14 02:30:00|1111.49|1109.49|1111.38|1109.38|1111.61|1109.61|1111.14|1109.14|0
1728873300000|2024-10-14 02:35:00|1111.14|1109.14|1111.85|1109.85|1112.08|1110.08|1110.43|1108.43|0
1728873600000|2024-10-14 02:40:00|1111.61|1109.61|1112.08|1110.08|1112.32|1110.32|1111.61|1109.61|0
1728873900000|2024-10-14 02:45:00|1111.84|1109.84|1111.84|1109.84|1112.31|1110.31|1111.61|1109.61|0
1728874200000|2024-10-14 02:50:00|1111.96|1109.96|1112.55|1110.55|1112.78|1110.78|1111.84|1109.84|0
1728874500000|2024-10-14 02:55:00|1112.31|1110.31|1112.07|1110.07|1112.31|1110.31|1111.37|1109.37|0
1728874800000|2024-10-14 03:00:00|1112.31|1110.31|1111.13|1109.13|1112.31|1110.31|1110.19|1108.19|0
1728875100000|2024-10-14 03:05:00|1111.24|1109.24|1113.25|1111.25|1113.49|1111.49|1110.9|1108.9|0
1728875400000|2024-10-14 03:10:00|1113.01|1111.01|1113.25|1111.25|1113.48|1111.48|1112.78|1110.78|0
1728875700000|2024-10-14 03:15:00|1113.01|1111.01|1113.72|1111.72|1113.95|1111.95|1112.89|1110.89|0
1728876000000|2024-10-14 03:20:00|1113.83|1111.83|1114.19|1112.19|1114.42|1112.42|1113.25|1111.25|0
1728876300000|2024-10-14 03:25:00|1113.95|1111.95|1114.19|1112.19|1114.19|1112.19|1113.72|1111.72|0
1728876600000|2024-10-14 03:30:00|1113.95|1111.95|1113.24|1111.24|1113.95|1111.95|1113.24|1111.24|0
1728876900000|2024-10-14 03:35:00|1113.48|1111.48|1113.71|1111.71|1113.95|1111.95|1113.48|1111.48|0
1728877200000|2024-10-14 03:40:00|1113.82|1111.82|1114.42|1112.42|1114.89|1112.89|1113.71|1111.71|0
1728877500000|2024-10-14 03:45:00|1114.18|1112.18|1113.47|1111.47|1114.18|1112.18|1113.24|1111.24|0
1728877800000|2024-10-14 03:50:00|1113.24|1111.24|1113.24|1111.24|1113.47|1111.47|1113|1111|0
1728878100000|2024-10-14 03:55:00|1113.11|1111.11|1113.23|1111.23|1113.24|1111.24|1112.76|1110.76|0
1728878400000|2024-10-14 04:00:00|1113|1111|1113|1111|1113.47|1111.47|1113|1111|0
1728878700000|2024-10-14 04:05:00|1112.76|1110.76|1112.52|1110.52|1113|1111|1112.4|1110.4|0
1728879000000|2024-10-14 04:10:00|1112.64|1110.64|1113.11|1111.11|1113.11|1111.11|1112.52|1110.52|0
1728879300000|2024-10-14 04:15:00|1112.99|1110.99|1112.99|1110.99|1113.23|1111.23|1112.76|1110.76|0
1728879600000|2024-10-14 04:20:00|1113.23|1111.23|1113.23|1111.23|1113.23|1111.23|1112.99|1110.99|0
1728879900000|2024-10-14 04:25:00|1113.1|1111.1|1113.23|1111.23|1113.46|1111.46|1112.99|1110.99|0
1728880200000|2024-10-14 04:30:00|1113.46|1111.46|1113.7|1111.7|1113.7|1111.7|1113.34|1111.34|0
1728880500000|2024-10-14 04:35:00|1113.46|1111.46|1112.75|1110.75|1113.46|1111.46|1112.75|1110.75|0
1728880800000|2024-10-14 04:40:00|1112.99|1110.99|1112.99|1110.99|1113.22|1111.22|1112.99|1110.99|0
1728881100000|2024-10-14 04:45:00|1113.22|1111.22|1113.22|1111.22|1113.22|1111.22|1112.98|1110.98|0
1728881400000|2024-10-14 04:50:00|1112.98|1110.98|1113.45|1111.45|1113.45|1111.45|1112.98|1110.98|0
1728881700000|2024-10-14 04:55:00|1113.22|1111.22|1113.45|1111.45|1113.45|1111.45|1113.22|1111.22|0
1728882000000|2024-10-14 05:00:00|1113.57|1111.57|1114.39|1112.39|1114.39|1112.39|1113.22|1111.22|0
1728882300000|2024-10-14 05:05:00|1114.63|1112.63|1114.86|1112.86|1115.1|1113.1|1114.16|1112.16|0
1728882600000|2024-10-14 05:10:00|1115.1|1113.1|1114.86|1112.86|1115.57|1113.57|1114.39|1112.39|0
1728882900000|2024-10-14 05:15:00|1115.1|1113.1|1115.57|1113.57|1115.8|1113.8|1114.86|1112.86|0
1728883200000|2024-10-14 05:20:00|1115.8|1113.8|1115.09|1113.09|1115.8|1113.8|1115.09|1113.09|0
1728883500000|2024-10-14 05:25:00|1115.21|1113.21|1115.09|1113.09|1115.44|1113.44|1114.86|1112.86|0
1728883800000|2024-10-14 05:30:00|1115.33|1113.33|1114.38|1112.38|1115.33|1113.33|1114.38|1112.38|0
1728884100000|2024-10-14 05:35:00|1114.62|1112.62|1114.62|1112.62|1115.09|1113.09|1114.38|1112.38|0
1728884400000|2024-10-14 05:40:00|1114.38|1112.38|1114.15|1112.15|1114.38|1112.38|1113.44|1111.44|0
1728884700000|2024-10-14 05:45:00|1114.38|1112.38|1113.91|1111.91|1114.38|1112.38|1113.67|1111.67|0
1728885000000|2024-10-14 05:50:00|1114.14|1112.14|1114.38|1112.38|1114.38|1112.38|1113.91|1111.91|0
1728885300000|2024-10-14 05:55:00|1114.61|1112.61|1114.61|1112.61|1114.61|1112.61|1114.14|1112.14|0
1728885600000|2024-10-14 06:00:00|1114.73|1112.73|1114.85|1112.85|1115.79|1113.79|1114.49|1112.49|0
1728885900000|2024-10-14 06:05:00|1114.61|1112.61|1114.61|1112.61|1115.32|1113.32|1113.9|1111.9|0
1728886200000|2024-10-14 06:10:00|1114.49|1112.49|1114.37|1112.37|1114.61|1112.61|1113.67|1111.67|0
1728886500000|2024-10-14 06:15:00|1114.61|1112.61|1113.9|1111.9|1114.61|1112.61|1113.66|1111.66|0
1728886800000|2024-10-14 06:20:00|1114.14|1112.14|1114.84|1112.84|1114.84|1112.84|1113.9|1111.9|0
1728887100000|2024-10-14 06:25:00|1114.6|1112.6|1114.6|1112.6|1114.84|1112.84|1114.37|1112.37|0
1728887400000|2024-10-14 06:30:00|1114.72|1112.72|1113.9|1111.9|1115.07|1113.07|1113.66|1111.66|0
1728887700000|2024-10-14 06:35:00|1113.89|1111.89|1115.78|1113.78|1115.78|1113.78|1113.89|1111.89|0
1728888000000|2024-10-14 06:40:00|1116.01|1114.01|1117.19|1115.19|1117.19|1115.19|1115.89|1113.89|0
1728888300000|2024-10-14 06:45:00|1116.96|1114.96|1116.95|1114.95|1117.19|1115.19|1116.13|1114.13|0
1728888600000|2024-10-14 06:50:00|1117.19|1115.19|1117.19|1115.19|1117.19|1115.19|1116.48|1114.48|0
1728888900000|2024-10-14 06:55:00|1116.95|1114.95|1116.48|1114.48|1117.07|1115.07|1115.77|1113.77|0
1728889200000|2024-10-14 07:00:00|1116.72|1114.72|1116.01|1114.01|1116.72|1114.72|1115.54|1113.54|0
1728889500000|2024-10-14 07:05:00|1116.24|1114.24|1114.94|1112.94|1116.48|1114.48|1113.65|1111.65|0
1728889800000|2024-10-14 07:10:00|1114.83|1112.83|1115.06|1113.06|1115.3|1113.3|1113.76|1111.76|0
1728890100000|2024-10-14 07:15:00|1115.3|1113.3|1115.77|1113.77|1116.47|1114.47|1115.06|1113.06|0
1728890400000|2024-10-14 07:20:00|1116|1114|1117.89|1115.89|1118.36|1116.36|1115.53|1113.53|0
1728890700000|2024-10-14 07:25:00|1117.65|1115.65|1116.47|1114.47|1117.65|1115.65|1116|1114|0
1728891000000|2024-10-14 07:30:00|1116.71|1114.71|1118.36|1116.36|1118.36|1116.36|1116|1114|0
1728891300000|2024-10-14 07:35:00|1118.12|1116.12|1118.35|1116.35|1118.59|1116.59|1117.88|1115.88|0
1728891600000|2024-10-14 07:40:00|1118.59|1116.59|1119.06|1117.06|1119.06|1117.06|1118.12|1116.12|0
1728891900000|2024-10-14 07:45:00|1118.82|1116.82|1120.47|1118.47|1120.47|1118.47|1118.59|1116.59|0
1728892200000|2024-10-14 07:50:00|1120.24|1118.24|1120|1118|1120.71|1118.71|1119.53|1117.53|0
1728892500000|2024-10-14 07:55:00|1119.76|1117.76|1121.41|1119.41|1121.41|1119.41|1119.53|1117.53|0
1728892800000|2024-10-14 08:00:00|1121.18|1119.18|1120.7|1118.7|1121.41|1119.41|1119.76|1117.76|0
1728893100000|2024-10-14 08:05:00|1120.47|1118.47|1120.94|1118.94|1122.35|1120.35|1120.23|1118.23|0
1728893400000|2024-10-14 08:10:00|1120.7|1118.7|1120.7|1118.7|1121.17|1119.17|1120.23|1118.23|0
1728893700000|2024-10-14 08:15:00|1120.81|1118.81|1122.12|1120.12|1122.12|1120.12|1119.52|1117.52|0
1728894000000|2024-10-14 08:20:00|1121.88|1119.88|1122.35|1120.35|1122.82|1120.82|1121.88|1119.88|0
1728894300000|2024-10-14 08:25:00|1122.11|1120.11|1121.17|1119.17|1122.59|1120.59|1121.17|1119.17|0
1728894600000|2024-10-14 08:30:00|1120.93|1118.93|1120.93|1118.93|1121.64|1119.64|1120.34|1118.34|0
1728894900000|2024-10-14 08:35:00|1121.04|1119.04|1120.93|1118.93|1121.4|1119.4|1120.57|1118.57|0
1728895200000|2024-10-14 08:40:00|1121.4|1119.4|1121.4|1119.4|1121.87|1119.87|1120.93|1118.93|0
1728895500000|2024-10-14 08:45:00|1121.64|1119.64|1121.64|1119.64|1121.87|1119.87|1121.04|1119.04|0
1728895800000|2024-10-14 08:50:00|1121.63|1119.63|1120.45|1118.45|1121.63|1119.63|1120.45|1118.45|0
1728896100000|2024-10-14 08:55:00|1120.33|1118.33|1119.98|1117.98|1120.45|1118.45|1119.27|1117.27|0
1728896400000|2024-10-14 09:00:00|1120.45|1118.45|1123.05|1121.05|1123.52|1121.52|1120.22|1118.22|0
1728896700000|2024-10-14 09:05:00|1123.52|1121.52|1123.28|1121.28|1123.75|1121.75|1122.81|1120.81|0
1728897000000|2024-10-14 09:10:00|1123.52|1121.52|1123.04|1121.04|1123.52|1121.52|1122.34|1120.34|0
1728897300000|2024-10-14 09:15:00|1122.81|1120.81|1122.1|1120.1|1122.81|1120.81|1122.1|1120.1|0
1728897600000|2024-10-14 09:20:00|1122.33|1120.33|1121.62|1119.62|1122.33|1120.33|1121.39|1119.39|0
1728897900000|2024-10-14 09:25:00|1121.39|1119.39|1123.04|1121.04|1123.28|1121.28|1121.39|1119.39|0
1728898200000|2024-10-14 09:30:00|1122.8|1120.8|1124.22|1122.22|1124.22|1122.22|1122.33|1120.33|0
1728898500000|2024-10-14 09:35:00|1123.98|1121.98|1123.27|1121.27|1124.45|1122.45|1122.8|1120.8|0
1728898800000|2024-10-14 09:40:00|1123.51|1121.51|1123.51|1121.51|1123.51|1121.51|1123.03|1121.03|0
1728899100000|2024-10-14 09:45:00|1123.98|1121.98|1124.21|1122.21|1124.69|1122.69|1123.98|1121.98|0
1728899400000|2024-10-14 09:50:00|1124.33|1122.33|1124.45|1122.45|1124.68|1122.68|1123.98|1121.98|0
1728899700000|2024-10-14 09:55:00|1124.21|1122.21|1123.97|1121.97|1124.21|1122.21|1123.5|1121.5|0
1728900000000|2024-10-14 10:00:00|1124.92|1122.92|1125.39|1123.39|1125.39|1123.39|1124.21|1122.21|0
1728900300000|2024-10-14 10:05:00|1125.15|1123.15|1126.33|1124.33|1126.33|1124.33|1124.92|1122.92|0
1728900600000|2024-10-14 10:10:00|1125.86|1123.86|1126.33|1124.33|1126.44|1124.44|1125.86|1123.86|0
1728900900000|2024-10-14 10:15:00|1126.57|1124.57|1129.16|1127.16|1130.82|1128.82|1126.33|1124.33|0
1728901200000|2024-10-14 10:20:00|1129.4|1127.4|1129.87|1127.87|1130.34|1128.34|1128.93|1126.93|0
1728901500000|2024-10-14 10:25:00|1129.75|1127.75|1127.51|1125.51|1129.75|1127.75|1127.51|1125.51|0
1728901800000|2024-10-14 10:30:00|1127.27|1125.27|1128.69|1126.69|1129.16|1127.16|1127.27|1125.27|0
1728902100000|2024-10-14 10:35:00|1128.45|1126.45|1128.21|1126.21|1128.69|1126.69|1128.09|1126.09|0
1728902400000|2024-10-14 10:40:00|1128.09|1126.09|1127.74|1125.74|1128.45|1126.45|1127.74|1125.74|0
1728902700000|2024-10-14 10:45:00|1127.5|1125.5|1126.56|1124.56|1127.5|1125.5|1126.56|1124.56|0
1728903000000|2024-10-14 10:50:00|1126.32|1124.32|1126.79|1124.79|1127.5|1125.5|1126.08|1124.08|0
1728903300000|2024-10-14 10:55:00|1126.32|1124.32|1126.32|1124.32|1126.55|1124.55|1125.72|1123.72|0
1728903600000|2024-10-14 11:00:00|1126.08|1124.08|1124.66|1122.66|1126.32|1124.32|1123.96|1121.96|0
1728903900000|2024-10-14 11:05:00|1124.43|1122.43|1124.66|1122.66|1125.37|1123.37|1124.43|1122.43|0
1728904200000|2024-10-14 11:10:00|1124.9|1122.9|1124.9|1122.9|1125.13|1123.13|1124.19|1122.19|0
1728904500000|2024-10-14 11:15:00|1124.77|1122.77|1124.52|1122.52|1125.61|1123.61|1124.39|1122.39|0
1728904800000|2024-10-14 11:20:00|1124.75|1122.75|1124.75|1122.75|1124.75|1122.75|1124.28|1122.28|0
1728905100000|2024-10-14 11:25:00|1124.63|1122.63|1124.04|1122.04|1124.75|1122.75|1123.92|1121.92|0
1728905400000|2024-10-14 11:30:00|1124.28|1122.28|1124.75|1122.75|1124.75|1122.75|1124.04|1122.04|0
1728905700000|2024-10-14 11:35:00|1124.51|1122.51|1126.16|1124.16|1126.16|1124.16|1124.51|1122.51|0
1728906000000|2024-10-14 11:40:00|1126.4|1124.4|1126.63|1124.63|1127.11|1125.11|1125.93|1123.93|0
1728906300000|2024-10-14 11:45:00|1126.87|1124.87|1126.63|1124.63|1127.11|1125.11|1126.16|1124.16|0
1728906600000|2024-10-14 11:50:00|1126.51|1124.51|1125.45|1123.45|1126.63|1124.63|1124.51|1122.51|0
1728906900000|2024-10-14 11:55:00|1125.69|1123.69|1125.69|1123.69|1126.39|1124.39|1124.98|1122.98|0
1728907200000|2024-10-14 12:00:00|1126.16|1124.16|1125.92|1123.92|1126.16|1124.16|1124.98|1122.98|0
1728907500000|2024-10-14 12:05:00|1125.68|1123.68|1125.21|1123.21|1126.63|1124.63|1124.97|1122.97|0
1728907800000|2024-10-14 12:10:00|1125.45|1123.45|1127.33|1125.33|1127.57|1125.57|1125.45|1123.45|0
1728908100000|2024-10-14 12:15:00|1126.86|1124.86|1127.1|1125.1|1127.33|1125.33|1126.15|1124.15|0
1728908400000|2024-10-14 12:20:00|1126.86|1124.86|1126.62|1124.62|1127.33|1125.33|1126.62|1124.62|0
1728908700000|2024-10-14 12:25:00|1126.39|1124.39|1126.86|1124.86|1126.86|1124.86|1126.15|1124.15|0
1728909000000|2024-10-14 12:30:00|1126.73|1124.73|1126.86|1124.86|1126.86|1124.86|1126.15|1124.15|0
1728909300000|2024-10-14 12:35:00|1126.62|1124.62|1126.85|1124.85|1127.09|1125.09|1126.62|1124.62|0
1728909600000|2024-10-14 12:40:00|1127.09|1125.09|1128.27|1126.27|1128.27|1126.27|1126.62|1124.62|0
1728909900000|2024-10-14 12:45:00|1128.03|1126.03|1128.5|1126.5|1129.45|1127.45|1127.56|1125.56|0
1728910200000|2024-10-14 12:50:00|1128.74|1126.74|1129.21|1127.21|1129.68|1127.68|1128.74|1126.74|0
1728910500000|2024-10-14 12:55:00|1128.97|1126.97|1129.19|1127.19|1130.21|1128.21|1128.97|1126.97|0
1728910800000|2024-10-14 13:00:00|1129.66|1127.66|1131.08|1129.08|1131.79|1129.79|1129.43|1127.43|0
1728911100000|2024-10-14 13:05:00|1130.96|1128.96|1132.5|1130.5|1132.85|1130.85|1130.96|1128.96|0
1728911400000|2024-10-14 13:10:00|1132.26|1130.26|1133.44|1131.44|1133.44|1131.44|1131.79|1129.79|0
1728911700000|2024-10-14 13:15:00|1133.21|1131.21|1132.97|1130.97|1133.92|1131.92|1132.97|1130.97|0
1728912000000|2024-10-14 13:20:00|1132.85|1130.85|1132.97|1130.97|1132.97|1130.97|1132.26|1130.26|0
1728912300000|2024-10-14 13:25:00|1132.73|1130.73|1132.26|1130.26|1132.97|1130.97|1132.26|1130.26|0
1728912600000|2024-10-14 13:30:00|1132.73|1130.73|1138.41|1136.41|1138.64|1136.64|1129.65|1127.65|0
1728912900000|2024-10-14 13:35:00|1138.64|1136.64|1138.64|1136.64|1141.48|1139.48|1136.99|1134.99|0
1728913200000|2024-10-14 13:40:00|1139.12|1137.12|1141.41|1139.41|1142.6|1140.6|1137.46|1135.46|0
1728913500000|2024-10-14 13:45:00|1141.89|1139.89|1149.7|1147.7|1149.94|1147.94|1141.41|1139.41|0
1728913800000|2024-10-14 13:50:00|1150.65|1148.65|1148.28|1146.28|1151.36|1149.36|1147.33|1145.33|0
1728914100000|2024-10-14 13:55:00|1148.52|1146.52|1153.58|1151.58|1153.58|1151.58|1148.52|1146.52|0
1728914400000|2024-10-14 14:00:00|1154.53|1152.53|1150.98|1148.98|1155.48|1153.48|1150.98|1148.98|0
1728914700000|2024-10-14 14:05:00|1151.21|1149.21|1150.27|1148.27|1151.69|1149.69|1148.61|1146.61|0
1728915000000|2024-10-14 14:10:00|1150.5|1148.5|1151.45|1149.45|1151.45|1149.45|1149.32|1147.32|0
1728915300000|2024-10-14 14:15:00|1151.21|1149.21|1148.84|1146.84|1151.21|1149.21|1147.66|1145.66|0
1728915600000|2024-10-14 14:20:00|1148.6|1146.6|1153.81|1151.81|1154.53|1152.53|1148.6|1146.6|0
1728915900000|2024-10-14 14:25:00|1153.58|1151.58|1154.77|1152.77|1156.42|1154.42|1153.58|1151.58|0
1728916200000|2024-10-14 14:30:00|1155.01|1153.01|1157.14|1155.14|1157.61|1155.61|1155|1153|0
1728916500000|2024-10-14 14:35:00|1157.61|1155.61|1156.9|1154.9|1158.09|1156.09|1155.95|1153.95|0
1728916800000|2024-10-14 14:40:00|1157.14|1155.14|1156.66|1154.66|1158.32|1156.32|1155.95|1153.95|0
1728917100000|2024-10-14 14:45:00|1156.42|1154.42|1153.34|1151.34|1157.61|1155.61|1153.1|1151.1|0
1728917400000|2024-10-14 14:50:00|1153.58|1151.58|1154.76|1152.76|1154.76|1152.76|1150.26|1148.26|0
1728917700000|2024-10-14 14:55:00|1154.52|1152.52|1149.55|1147.55|1154.52|1152.52|1148.12|1146.12|0
1728918000000|2024-10-14 15:00:00|1149.07|1147.07|1146.7|1144.7|1149.07|1147.07|1144.81|1142.81|0
1728918300000|2024-10-14 15:05:00|1146.46|1144.46|1149.3|1147.3|1149.3|1147.3|1145.99|1143.99|0
1728918600000|2024-10-14 15:10:00|1149.06|1147.06|1152.85|1150.85|1152.85|1150.85|1149.06|1147.06|0
1728918900000|2024-10-14 15:15:00|1153.09|1151.09|1152.85|1150.85|1153.33|1151.33|1151.19|1149.19|0
1728919200000|2024-10-14 15:20:00|1152.62|1150.62|1150|1148|1153.8|1151.8|1148.58|1146.58|0
1728919500000|2024-10-14 15:25:00|1149.53|1147.53|1148.11|1146.11|1150.24|1148.24|1146.68|1144.68|0
1728919800000|2024-10-14 15:30:00|1148.34|1146.34|1148.82|1146.82|1150|1148|1145.97|1143.97|0
1728920100000|2024-10-14 15:35:00|1149.05|1147.05|1150.48|1148.48|1151.66|1149.66|1149.05|1147.05|0
1728920400000|2024-10-14 15:40:00|1150.24|1148.24|1149.27|1147.27|1150.47|1148.47|1148.04|1146.04|0
1728920700000|2024-10-14 15:45:00|1149.51|1147.51|1151.4|1149.4|1152.35|1150.35|1149.51|1147.51|0
1728921000000|2024-10-14 15:50:00|1151.64|1149.64|1153.06|1151.06|1153.3|1151.3|1151.4|1149.4|0
1728921300000|2024-10-14 15:55:00|1153.3|1151.3|1154.25|1152.25|1154.25|1152.25|1152.35|1150.35|0
1728921600000|2024-10-14 16:00:00|1153.78|1151.78|1156.39|1154.39|1156.62|1154.62|1153.78|1151.78|0
1728921900000|2024-10-14 16:05:00|1156.15|1154.15|1155.67|1153.67|1156.39|1154.39|1154.96|1152.96|0
1728922200000|2024-10-14 16:10:00|1155.91|1153.91|1155.91|1153.91|1156.15|1154.15|1155.2|1153.2|0
1728922500000|2024-10-14 16:15:00|1156.15|1154.15|1155.67|1153.67|1156.15|1154.15|1153.77|1151.77|0
1728922800000|2024-10-14 16:20:00|1155.43|1153.43|1157.57|1155.57|1158.52|1156.52|1155.2|1153.2|0
1728923100000|2024-10-14 16:25:00|1157.33|1155.33|1156.86|1154.86|1157.81|1155.81|1155.43|1153.43|0
1728923400000|2024-10-14 16:30:00|1157.09|1155.09|1156.85|1154.85|1158.99|1156.99|1156.85|1154.85|0
1728923700000|2024-10-14 16:35:00|1157.09|1155.09|1158.75|1156.75|1159.23|1157.23|1157.09|1155.09|0
1728924000000|2024-10-14 16:40:00|1158.99|1156.99|1158.28|1156.28|1159.23|1157.23|1156.85|1154.85|0
1728924300000|2024-10-14 16:45:00|1158.04|1156.04|1157.8|1155.8|1158.52|1156.52|1157.33|1155.33|0
1728924600000|2024-10-14 16:50:00|1158.04|1156.04|1158.99|1156.99|1159.23|1157.23|1156.85|1154.85|0
1728924900000|2024-10-14 16:55:00|1158.75|1156.75|1157.8|1155.8|1158.75|1156.75|1157.09|1155.09|0
1728925200000|2024-10-14 17:00:00|1157.56|1155.56|1160.41|1158.41|1160.65|1158.65|1157.32|1155.32|0
1728925500000|2024-10-14 17:05:00|1160.17|1158.17|1157.56|1155.56|1160.65|1158.65|1157.08|1155.08|0
1728925800000|2024-10-14 17:10:00|1157.8|1155.8|1157.08|1155.08|1158.03|1156.03|1155.9|1153.9|0
1728926100000|2024-10-14 17:15:00|1157.32|1155.32|1156.84|1154.84|1158.03|1156.03|1156.37|1154.37|0
1728926400000|2024-10-14 17:20:00|1156.61|1154.61|1157.08|1155.08|1157.32|1155.32|1156.13|1154.13|0
1728926700000|2024-10-14 17:25:00|1156.61|1154.61|1157.32|1155.32|1157.32|1155.32|1156.61|1154.61|0
1728927000000|2024-10-14 17:30:00|1156.84|1154.84|1155.41|1153.41|1157.32|1155.32|1155.18|1153.18|0
1728927300000|2024-10-14 17:35:00|1155.18|1153.18|1157.31|1155.31|1157.31|1155.31|1155.18|1153.18|0
1728927600000|2024-10-14 17:40:00|1157.19|1155.19|1157.08|1155.08|1157.31|1155.31|1156.84|1154.84|0
1728927900000|2024-10-14 17:45:00|1157.31|1155.31|1157.07|1155.07|1157.31|1155.31|1156.12|1154.12|0
1728928200000|2024-10-14 17:50:00|1157.31|1155.31|1157.1|1155.1|1157.78|1155.78|1156.63|1154.63|0
1728928500000|2024-10-14 17:55:00|1156.86|1154.86|1155.68|1153.68|1157.1|1155.1|1155.68|1153.68|0
1728928800000|2024-10-14 18:00:00|1154.72|1152.72|1156.39|1154.39|1156.39|1154.39|1153.3|1151.3|0
1728929100000|2024-10-14 18:05:00|1156.62|1154.62|1158.52|1156.52|1160.66|1158.66|1156.39|1154.39|0
1728929400000|2024-10-14 18:10:00|1158.29|1156.29|1158.76|1156.76|1159|1157|1157.1|1155.1|0
1728929700000|2024-10-14 18:15:00|1159|1157|1159.95|1157.95|1159.95|1157.95|1158.28|1156.28|0
1728930000000|2024-10-14 18:20:00|1160.19|1158.19|1160.42|1158.42|1161.37|1159.37|1159.47|1157.47|0
1728930300000|2024-10-14 18:25:00|1160.66|1158.66|1159.71|1157.71|1160.66|1158.66|1159.71|1157.71|0
1728930600000|2024-10-14 18:30:00|1159.95|1157.95|1160.66|1158.66|1160.9|1158.9|1159.71|1157.71|0
1728930900000|2024-10-14 18:35:00|1160.89|1158.89|1163.27|1161.27|1163.75|1161.75|1160.89|1158.89|0
1728931200000|2024-10-14 18:40:00|1163.51|1161.51|1163.98|1161.98|1165.17|1163.17|1163.03|1161.03|0
1728931500000|2024-10-14 18:45:00|1164.22|1162.22|1163.27|1161.27|1165.41|1163.41|1162.79|1160.79|0
1728931800000|2024-10-14 18:50:00|1163.03|1161.03|1162.55|1160.55|1163.74|1161.74|1162.08|1160.08|0
1728932100000|2024-10-14 18:55:00|1162.79|1160.79|1161.84|1159.84|1163.27|1161.27|1161.84|1159.84|0
1728932400000|2024-10-14 19:00:00|1161.6|1159.6|1163.03|1161.03|1163.5|1161.5|1159.94|1157.94|0
1728932700000|2024-10-14 19:05:00|1163.27|1161.27|1162.79|1160.79|1163.27|1161.27|1161.84|1159.84|0
1728933000000|2024-10-14 19:10:00|1162.55|1160.55|1162.55|1160.55|1163.03|1161.03|1161.6|1159.6|0
1728933300000|2024-10-14 19:15:00|1162.31|1160.31|1163.26|1161.26|1164.21|1162.21|1162.31|1160.31|0
1728933600000|2024-10-14 19:20:00|1163.02|1161.02|1163.97|1161.97|1164.45|1162.45|1162.55|1160.55|0
1728933900000|2024-10-14 19:25:00|1163.74|1161.74|1164.45|1162.45|1164.45|1162.45|1163.02|1161.02|0
1728934200000|2024-10-14 19:30:00|1163.5|1161.5|1163.73|1161.73|1164.45|1162.45|1162.78|1160.78|0
1728934500000|2024-10-14 19:35:00|1163.5|1161.5|1164.68|1162.68|1166.59|1164.59|1163.5|1161.5|0
1728934800000|2024-10-14 19:40:00|1164.92|1162.92|1166.59|1164.59|1167.78|1165.78|1164.92|1162.92|0
1728935100000|2024-10-14 19:45:00|1166.11|1164.11|1170.39|1168.39|1170.63|1168.63|1164.92|1162.92|0
1728935400000|2024-10-14 19:50:00|1169.92|1167.92|1163.97|1161.97|1169.92|1167.92|1163.25|1161.25|0
1728935700000|2024-10-14 19:55:00|1163.25|1161.25|1162.54|1160.54|1165.87|1163.87|1160.88|1158.88|0
1728936000000|2024-10-14 20:00:00|1162.78|1160.78|1160.64|1158.64|1163.49|1161.49|1160.64|1158.64|0
1728936300000|2024-10-14 20:05:00|1160.4|1158.4|1162.3|1160.3|1162.54|1160.54|1160.4|1158.4|0
1728936600000|2024-10-14 20:10:00|1162.06|1160.06|1161.58|1159.58|1162.54|1160.54|1161.58|1159.58|0
1728936900000|2024-10-14 20:15:00|1161.78|1159.38|1162.5|1160.1|1162.74|1160.34|1161.55|1159.15|0
1728937200000|2024-10-14 20:20:00|1162.26|1159.86|1161.54|1159.14|1162.5|1160.1|1161.54|1159.14|0
1728937500000|2024-10-14 20:25:00|1161.31|1158.91|1162.02|1159.62|1162.26|1159.86|1161.31|1158.91|0
1728937800000|2024-10-14 20:30:00|1161.78|1159.38|1162.02|1159.62|1162.26|1159.86|1161.78|1159.38|0
1728938100000|2024-10-14 20:35:00|1161.78|1159.38|1162.25|1159.85|1162.49|1160.09|1161.3|1158.9|0
1728938400000|2024-10-14 20:40:00|1162.13|1159.73|1164.39|1161.99|1166.77|1164.37|1161.54|1159.14|0
1728938700000|2024-10-14 20:45:00|1163.92|1161.52|1166.3|1163.9|1166.53|1164.13|1163.92|1161.52|0
1728939000000|2024-10-14 20:50:00|1166.53|1164.13|1166.88|1164.48|1167.01|1164.61|1166.29|1163.89|0
1728939300000|2024-10-14 20:55:00|1167.01|1164.61|1167.36|1164.96|1167.72|1165.32|1166.77|1164.37|0
1728939600000|2024-10-14 21:00:00|1167.25|1164.85|1167.18|1164.78|1167.63|1165.23|1166.97|1164.57|0
1728939900000|2024-10-14 21:05:00|1167.28|1164.88|1166.97|1164.57|1167.28|1164.88|1166.97|1164.57|0
1728940200000|2024-10-14 21:10:00|1166.86|1164.46|1165.04|1162.64|1166.9|1164.5|1164.21|1161.81|0
1728940500000|2024-10-14 21:15:00|1165.63|1163.23|1165.63|1163.23|1165.63|1163.23|1164.52|1162.12|0
1728940800000|2024-10-14 21:20:00|1165.67|1163.27|1166.13|1163.73|1166.3|1163.9|1165.67|1163.27|0
1728941100000|2024-10-14 21:25:00|1166.23|1163.83|1166.3|1163.9|1166.33|1163.93|1166.12|1163.72|0
1728941400000|2024-10-14 21:30:00|1166.33|1163.93|1166.26|1163.86|1166.33|1163.93|1166.26|1163.86|0
1728941700000|2024-10-14 21:35:00|1166.36|1163.96|1166.12|1163.72|1166.36|1163.96|1166.12|1163.72|0
1728942000000|2024-10-14 21:40:00|1166.23|1163.83|1166.58|1164.18|1166.71|1164.31|1166.23|1163.83|0
1728942300000|2024-10-14 21:45:00|1166.5|1164.1|1165.73|1163.33|1166.5|1164.1|1165.73|1163.33|0
1728942600000|2024-10-14 21:50:00|1165.56|1163.16|1165.48|1163.08|1165.83|1163.43|1165.48|1163.08|0
1728942900000|2024-10-14 21:55:00|1165.69|1163.29|1165.56|1163.16|1166.12|1163.72|1165.45|1163.05|0
1728943200000|2024-10-14 22:00:00|1165.92|1163.52|1167.94|1165.54|1168.06|1165.66|1164.61|1162.21|0
1728943500000|2024-10-14 22:05:00|1167.71|1165.31|1165.33|1162.93|1167.71|1165.31|1165.09|1162.69|0
1728943800000|2024-10-14 22:10:00|1165.09|1162.69|1165.32|1162.92|1165.56|1163.16|1165.09|1162.69|0
1728944100000|2024-10-14 22:15:00|1165.56|1163.16|1165.56|1163.16|1166.04|1163.64|1165.56|1163.16|0
1728944400000|2024-10-14 22:20:00|1165.32|1162.92|1165.32|1162.92|1165.56|1163.16|1165.08|1162.68|0
1728944700000|2024-10-14 22:25:00|1165.56|1163.16|1165.8|1163.4|1166.27|1163.87|1165.32|1162.92|0
1728945000000|2024-10-14 22:30:00|1166.03|1163.63|1166.03|1163.63|1166.03|1163.63|1165.8|1163.4|0
1728945300000|2024-10-14 22:35:00|1165.8|1163.4|1164.13|1161.73|1165.8|1163.4|1163.89|1161.49|0
1728945600000|2024-10-14 22:40:00|1164.37|1161.97|1164.13|1161.73|1164.37|1161.97|1163.65|1161.25|0
1728945900000|2024-10-14 22:45:00|1163.89|1161.49|1164.84|1162.44|1164.84|1162.44|1163.89|1161.49|0
1728946200000|2024-10-14 22:50:00|1164.72|1162.32|1164.13|1161.73|1164.72|1162.32|1164.13|1161.73|0
1728946500000|2024-10-14 22:55:00|1164.36|1161.96|1165.31|1162.91|1165.31|1162.91|1164.36|1161.96|0
1728946800000|2024-10-14 23:00:00|1164.84|1162.44|1164.84|1162.44|1165.55|1163.15|1164.84|1162.44|0
1728947100000|2024-10-14 23:05:00|1164.6|1162.2|1164.6|1162.2|1164.84|1162.44|1164.6|1162.2|0
1728947400000|2024-10-14 23:10:00|1164.36|1161.96|1165.07|1162.67|1165.07|1162.67|1164.36|1161.96|0
1728947700000|2024-10-14 23:15:00|1165.31|1162.91|1165.31|1162.91|1165.55|1163.15|1164.83|1162.43|0
1728948000000|2024-10-14 23:20:00|1165.55|1163.15|1166.26|1163.86|1166.5|1164.1|1165.31|1162.91|0
1728948300000|2024-10-14 23:25:00|1166.37|1163.97|1166.73|1164.33|1166.97|1164.57|1166.26|1163.86|0
1728948600000|2024-10-14 23:30:00|1166.5|1164.1|1166.5|1164.1|1167.45|1165.05|1166.5|1164.1|0
1728948900000|2024-10-14 23:35:00|1166.61|1164.21|1166.26|1163.86|1166.73|1164.33|1166.02|1163.62|0
1728949200000|2024-10-14 23:40:00|1166.13|1163.73|1166.73|1164.33|1166.97|1164.57|1166.02|1163.62|0
1728949500000|2024-10-14 23:45:00|1166.85|1164.45|1166.73|1164.33|1166.97|1164.57|1166.49|1164.09|0
1728949800000|2024-10-14 23:50:00|1166.97|1164.57|1166.73|1164.33|1167.2|1164.8|1166.73|1164.33|0
1728950100000|2024-10-14 23:55:00|1166.97|1164.57|1166.25|1163.85|1166.97|1164.57|1166.01|1163.61|0
1728950400000|2024-10-15 00:00:00|1166.73|1164.33|1165.54|1163.14|1166.97|1164.57|1165.3|1162.9|0
1728950700000|2024-10-15 00:05:00|1165.77|1163.37|1164.11|1161.71|1165.77|1163.37|1164.11|1161.71|0
1728951000000|2024-10-15 00:10:00|1164.35|1161.95|1164.34|1161.94|1165.06|1162.66|1164.11|1161.71|0
1728951300000|2024-10-15 00:15:00|1164.46|1162.06|1165.53|1163.13|1165.53|1163.13|1164.46|1162.06|0
1728951600000|2024-10-15 00:20:00|1165.3|1162.9|1165.06|1162.66|1165.53|1163.13|1165.06|1162.66|0
1728951900000|2024-10-15 00:25:00|1165.29|1162.89|1166.41|1164.01|1166.41|1164.01|1164.82|1162.42|0
1728952200000|2024-10-15 00:30:00|1166.21|1164.21|1165.26|1163.26|1166.21|1164.21|1165.02|1163.02|0
1728952500000|2024-10-15 00:35:00|1165.49|1163.49|1165.73|1163.73|1165.97|1163.97|1165.37|1163.37|0
1728952800000|2024-10-15 00:40:00|1165.97|1163.97|1165.49|1163.49|1166.2|1164.2|1165.02|1163.02|0
1728953100000|2024-10-15 00:45:00|1165.25|1163.25|1164.54|1162.54|1165.25|1163.25|1161.69|1159.69|0
1728953400000|2024-10-15 00:50:00|1164.3|1162.3|1164.3|1162.3|1164.54|1162.54|1162.4|1160.4|0
1728953700000|2024-10-15 00:55:00|1164.06|1162.06|1164.06|1162.06|1164.54|1162.54|1163.83|1161.83|0
1728954000000|2024-10-15 01:00:00|1163.83|1161.83|1164.3|1162.3|1164.77|1162.77|1163.35|1161.35|0
1728954300000|2024-10-15 01:05:00|1164.18|1162.18|1164.54|1162.54|1165.01|1163.01|1163.59|1161.59|0
1728954600000|2024-10-15 01:10:00|1164.77|1162.77|1166.91|1164.91|1166.91|1164.91|1164.54|1162.54|0
1728954900000|2024-10-15 01:15:00|1166.67|1164.67|1166.43|1164.43|1166.91|1164.91|1166.07|1164.07|0
1728955200000|2024-10-15 01:20:00|1166.19|1164.19|1166.43|1164.43|1166.91|1164.91|1166.07|1164.07|0
1728955500000|2024-10-15 01:25:00|1166.19|1164.19|1166.19|1164.19|1166.19|1164.19|1165.95|1163.95|0
1728955800000|2024-10-15 01:30:00|1165.95|1163.95|1167.14|1165.14|1167.38|1165.38|1165.72|1163.72|0
1728956100000|2024-10-15 01:35:00|1166.9|1164.9|1167.61|1165.61|1168.09|1166.09|1166.43|1164.43|0
1728956400000|2024-10-15 01:40:00|1167.85|1165.85|1168.32|1166.32|1168.56|1166.56|1167.61|1165.61|0
1728956700000|2024-10-15 01:45:00|1168.56|1166.56|1167.85|1165.85|1168.8|1166.8|1167.73|1165.73|0
1728957000000|2024-10-15 01:50:00|1167.96|1165.96|1168.32|1166.32|1168.32|1166.32|1167.49|1165.49|0
1728957300000|2024-10-15 01:55:00|1168.08|1166.08|1168.08|1166.08|1168.8|1166.8|1167.85|1165.85|0
1728957600000|2024-10-15 02:00:00|1167.85|1165.85|1168.56|1166.56|1169.51|1167.51|1167.61|1165.61|0
1728957900000|2024-10-15 02:05:00|1168.32|1166.32|1167.61|1165.61|1168.32|1166.32|1167.61|1165.61|0
1728958200000|2024-10-15 02:10:00|1167.37|1165.37|1167.84|1165.84|1168.32|1166.32|1167.37|1165.37|0
1728958500000|2024-10-15 02:15:00|1167.96|1165.96|1168.32|1166.32|1168.55|1166.55|1167.84|1165.84|0
1728958800000|2024-10-15 02:20:00|1168.55|1166.55|1168.55|1166.55|1169.03|1167.03|1168.31|1166.31|0
1728959100000|2024-10-15 02:25:00|1168.31|1166.31|1168.31|1166.31|1168.55|1166.55|1168.08|1166.08|0
1728959400000|2024-10-15 02:30:00|1168.43|1166.43|1168.31|1166.31|1168.79|1166.79|1168.07|1166.07|0
1728959700000|2024-10-15 02:35:00|1168.07|1166.07|1167.84|1165.84|1168.31|1166.31|1167.84|1165.84|0
1728960000000|2024-10-15 02:40:00|1168.07|1166.07|1167.6|1165.6|1168.07|1166.07|1167.36|1165.36|0
1728960300000|2024-10-15 02:45:00|1167.83|1165.83|1167.6|1165.6|1167.83|1165.83|1167.36|1165.36|0
1728960600000|2024-10-15 02:50:00|1167.83|1165.83|1167.36|1165.36|1168.31|1166.31|1167.12|1165.12|0
1728960900000|2024-10-15 02:55:00|1167.12|1165.12|1167.12|1165.12|1167.36|1165.36|1167.12|1165.12|0
1728961200000|2024-10-15 03:00:00|1167.36|1165.36|1166.88|1164.88|1167.83|1165.83|1166.64|1164.64|0
1728961500000|2024-10-15 03:05:00|1167.12|1165.12|1166.88|1164.88|1167.12|1165.12|1166.64|1164.64|0
1728961800000|2024-10-15 03:10:00|1166.64|1164.64|1166.64|1164.64|1167.12|1165.12|1166.64|1164.64|0
1728962100000|2024-10-15 03:15:00|1166.75|1164.75|1166.64|1164.64|1167.11|1165.11|1166.16|1164.16|0
1728962400000|2024-10-15 03:20:00|1166.52|1164.52|1166.64|1164.64|1166.64|1164.64|1166.16|1164.16|0
1728962700000|2024-10-15 03:25:00|1166.51|1164.51|1167.82|1165.82|1168.06|1166.06|1166.4|1164.4|0
1728963000000|2024-10-15 03:30:00|1168.06|1166.06|1168.53|1166.53|1168.53|1166.53|1166.87|1164.87|0
1728963300000|2024-10-15 03:35:00|1168.3|1166.3|1168.53|1166.53|1168.53|1166.53|1167.82|1165.82|0
1728963600000|2024-10-15 03:40:00|1168.3|1166.3|1168.06|1166.06|1168.53|1166.53|1167.82|1165.82|0
1728963900000|2024-10-15 03:45:00|1167.82|1165.82|1167.82|1165.82|1167.93|1165.93|1167.58|1165.58|0
1728964200000|2024-10-15 03:50:00|1167.58|1165.58|1167.58|1165.58|1167.69|1165.69|1167.34|1165.34|0
1728964500000|2024-10-15 03:55:00|1167.82|1165.82|1168.53|1166.53|1168.77|1166.77|1167.58|1165.58|0
1728964800000|2024-10-15 04:00:00|1168.29|1166.29|1167.81|1165.81|1168.29|1166.29|1167.81|1165.81|0
1728965100000|2024-10-15 04:05:00|1167.58|1165.58|1168.29|1166.29|1168.29|1166.29|1167.58|1165.58|0
1728965400000|2024-10-15 04:10:00|1168.05|1166.05|1168.29|1166.29|1168.53|1166.53|1168.05|1166.05|0
1728965700000|2024-10-15 04:15:00|1168.16|1166.16|1167.94|1165.94|1168.29|1166.29|1167.81|1165.81|0
1728966000000|2024-10-15 04:20:00|1168.17|1166.17|1167.94|1165.94|1168.41|1166.41|1167.94|1165.94|0
1728966300000|2024-10-15 04:25:00|1167.81|1165.81|1167.46|1165.46|1167.81|1165.81|1167.22|1165.22|0
1728966600000|2024-10-15 04:30:00|1167.57|1165.57|1167.46|1165.46|1167.7|1165.7|1167.22|1165.22|0
1728966900000|2024-10-15 04:35:00|1167.7|1165.7|1167.69|1165.69|1168.17|1166.17|1167.46|1165.46|0
1728967200000|2024-10-15 04:40:00|1167.93|1165.93|1167.81|1165.81|1168.17|1166.17|1167.81|1165.81|0
1728967500000|2024-10-15 04:45:00|1167.93|1165.93|1167.69|1165.69|1168.17|1166.17|1167.69|1165.69|0
1728967800000|2024-10-15 04:50:00|1167.57|1165.57|1167.69|1165.69|1167.69|1165.69|1167.45|1165.45|0
1728968100000|2024-10-15 04:55:00|1167.93|1165.93|1167.69|1165.69|1167.93|1165.93|1167.45|1165.45|0
1728968400000|2024-10-15 05:00:00|1167.45|1165.45|1167.45|1165.45|1167.93|1165.93|1167.21|1165.21|0
1728968700000|2024-10-15 05:05:00|1167.69|1165.69|1167.21|1165.21|1167.69|1165.69|1167.21|1165.21|0
1728969000000|2024-10-15 05:10:00|1166.97|1164.97|1167.21|1165.21|1167.21|1165.21|1166.74|1164.74|0
1728969300000|2024-10-15 05:15:00|1166.97|1164.97|1166.97|1164.97|1167.45|1165.45|1166.97|1164.97|0
1728969600000|2024-10-15 05:20:00|1167.21|1165.21|1166.97|1164.97|1167.21|1165.21|1166.73|1164.73|0
1728969900000|2024-10-15 05:25:00|1166.85|1164.85|1165.54|1163.54|1166.85|1164.85|1165.31|1163.31|0
1728970200000|2024-10-15 05:30:00|1165.31|1163.31|1164.12|1162.12|1165.54|1163.54|1164.12|1162.12|0
1728970500000|2024-10-15 05:35:00|1164.36|1162.36|1164.83|1162.83|1165.31|1163.31|1164.12|1162.12|0
1728970800000|2024-10-15 05:40:00|1164.59|1162.59|1164.59|1162.59|1164.83|1162.83|1164.35|1162.35|0
1728971100000|2024-10-15 05:45:00|1164.83|1162.83|1165.3|1163.3|1165.3|1163.3|1164.59|1162.59|0
1728971400000|2024-10-15 05:50:00|1165.18|1163.18|1164.59|1162.59|1165.3|1163.3|1164.59|1162.59|0
1728971700000|2024-10-15 05:55:00|1164.35|1162.35|1163.88|1161.88|1164.35|1162.35|1163.64|1161.64|0
1728972000000|2024-10-15 06:00:00|1164.11|1162.11|1163.4|1161.4|1164.11|1162.11|1163.4|1161.4|0
1728972300000|2024-10-15 06:05:00|1163.16|1161.16|1163.64|1161.64|1163.87|1161.87|1162.92|1160.92|0
1728972600000|2024-10-15 06:10:00|1163.51|1161.51|1164.82|1162.82|1164.82|1162.82|1163.16|1161.16|0
1728972900000|2024-10-15 06:15:00|1164.7|1162.7|1165.29|1163.29|1165.29|1163.29|1164.58|1162.58|0
1728973200000|2024-10-15 06:20:00|1165.17|1163.17|1165.06|1163.06|1165.29|1163.29|1164.58|1162.58|0
1728973500000|2024-10-15 06:25:00|1164.93|1162.93|1165.05|1163.05|1165.06|1163.06|1164.58|1162.58|0
1728973800000|2024-10-15 06:30:00|1164.93|1162.93|1165.29|1163.29|1165.53|1163.53|1164.82|1162.82|0
1728974100000|2024-10-15 06:35:00|1165.53|1163.53|1164.1|1162.1|1165.53|1163.53|1163.87|1161.87|0
1728974400000|2024-10-15 06:40:00|1164.34|1162.34|1164.34|1162.34|1164.81|1162.81|1163.63|1161.63|0
1728974700000|2024-10-15 06:45:00|1164.81|1162.81|1164.1|1162.1|1165.05|1163.05|1164.1|1162.1|0
1728975000000|2024-10-15 06:50:00|1163.86|1161.86|1163.62|1161.62|1164.34|1162.34|1163.62|1161.62|0
1728975300000|2024-10-15 06:55:00|1163.39|1161.39|1163.15|1161.15|1164.34|1162.34|1162.91|1160.91|0
1728975600000|2024-10-15 07:00:00|1162.91|1160.91|1163.62|1161.62|1163.86|1161.86|1162.2|1160.2|0
1728975900000|2024-10-15 07:05:00|1163.38|1161.38|1163.62|1161.62|1163.86|1161.86|1161.96|1159.96|0
1728976200000|2024-10-15 07:10:00|1163.86|1161.86|1164.57|1162.57|1165.76|1163.76|1163.86|1161.86|0
1728976500000|2024-10-15 07:15:00|1164.33|1162.33|1164.09|1162.09|1165.28|1163.28|1163.86|1161.86|0
1728976800000|2024-10-15 07:20:00|1164.33|1162.33|1163.14|1161.14|1164.33|1162.33|1163.14|1161.14|0
1728977100000|2024-10-15 07:25:00|1163.38|1161.38|1163.14|1161.14|1164.57|1162.57|1162.9|1160.9|0
1728977400000|2024-10-15 07:30:00|1163.38|1161.38|1165.51|1163.51|1165.99|1163.99|1163.38|1161.38|0
1728977700000|2024-10-15 07:35:00|1165.28|1163.28|1165.51|1163.51|1165.99|1163.99|1165.04|1163.04|0
1728978000000|2024-10-15 07:40:00|1165.75|1163.75|1164.32|1162.32|1165.99|1163.99|1163.61|1161.61|0
1728978300000|2024-10-15 07:45:00|1164.09|1162.09|1165.75|1163.75|1165.75|1163.75|1164.09|1162.09|0
1728978600000|2024-10-15 07:50:00|1165.51|1163.51|1164.98|1162.98|1165.91|1163.91|1164.98|1162.98|0
1728978900000|2024-10-15 07:55:00|1164.85|1162.85|1164.02|1162.02|1165.45|1163.45|1163.79|1161.79|0
1728979200000|2024-10-15 08:00:00|1163.79|1161.79|1162.95|1160.95|1163.79|1161.79|1162.6|1160.6|0
1728979500000|2024-10-15 08:05:00|1162.84|1160.84|1163.55|1161.55|1163.79|1161.79|1160.94|1158.94|0
1728979800000|2024-10-15 08:10:00|1163.42|1161.42|1162.47|1160.47|1163.78|1161.78|1162.36|1160.36|0
1728980100000|2024-10-15 08:15:00|1162.36|1160.36|1159.98|1157.98|1162.36|1160.36|1159.75|1157.75|0
1728980400000|2024-10-15 08:20:00|1160.22|1158.22|1159.03|1157.03|1160.46|1158.46|1158.8|1156.8|0
1728980700000|2024-10-15 08:25:00|1158.8|1156.8|1157.85|1155.85|1159.27|1157.27|1157.61|1155.61|0
1728981000000|2024-10-15 08:30:00|1157.61|1155.61|1158.79|1156.79|1159.51|1157.51|1157.37|1155.37|0
1728981300000|2024-10-15 08:35:00|1159.03|1157.03|1158.32|1156.32|1159.03|1157.03|1157.37|1155.37|0
1728981600000|2024-10-15 08:40:00|1158.08|1156.08|1159.27|1157.27|1159.74|1157.74|1157.6|1155.6|0
1728981900000|2024-10-15 08:45:00|1159.14|1157.14|1159.74|1157.74|1160.21|1158.21|1159.03|1157.03|0
1728982200000|2024-10-15 08:50:00|1159.98|1157.98|1159.03|1157.03|1160.93|1158.93|1159.03|1157.03|0
1728982500000|2024-10-15 08:55:00|1158.79|1156.79|1159.5|1157.5|1159.5|1157.5|1158.55|1156.55|0
1728982800000|2024-10-15 09:00:00|1159.97|1157.97|1158.9|1156.9|1160.92|1158.92|1158.55|1156.55|0
1728983100000|2024-10-15 09:05:00|1158.79|1156.79|1157.84|1155.84|1159.02|1157.02|1157.12|1155.12|0
1728983400000|2024-10-15 09:10:00|1157.6|1155.6|1158.78|1156.78|1159.02|1157.02|1157.6|1155.6|0
1728983700000|2024-10-15 09:15:00|1159.02|1157.02|1159.73|1157.73|1160.21|1158.21|1158.78|1156.78|0
1728984000000|2024-10-15 09:20:00|1159.97|1157.97|1160.44|1158.44|1161.16|1159.16|1159.97|1157.97|0
1728984300000|2024-10-15 09:25:00|1160.2|1158.2|1160.44|1158.44|1160.92|1158.92|1159.73|1157.73|0
1728984600000|2024-10-15 09:30:00|1160.2|1158.2|1160.44|1158.44|1161.39|1159.39|1160.2|1158.2|0
1728984900000|2024-10-15 09:35:00|1160.68|1158.68|1159.25|1157.25|1160.68|1158.68|1159.01|1157.01|0
1728985200000|2024-10-15 09:40:00|1159.01|1157.01|1159.25|1157.25|1159.73|1157.73|1158.78|1156.78|0
1728985500000|2024-10-15 09:45:00|1159.01|1157.01|1159.49|1157.49|1159.49|1157.49|1158.3|1156.3|0
1728985800000|2024-10-15 09:50:00|1159.72|1157.72|1160.2|1158.2|1160.91|1158.91|1159.72|1157.72|0
1728986100000|2024-10-15 09:55:00|1159.25|1157.25|1158.77|1156.77|1160.43|1158.43|1158.06|1156.06|0
1728986400000|2024-10-15 10:00:00|1159.01|1157.01|1161.14|1159.14|1161.38|1159.38|1159.01|1157.01|0
1728986700000|2024-10-15 10:05:00|1160.91|1158.91|1159.96|1157.96|1160.91|1158.91|1159.01|1157.01|0
1728987000000|2024-10-15 10:10:00|1159.72|1157.72|1158.53|1156.53|1160.67|1158.67|1158.29|1156.29|0
1728987300000|2024-10-15 10:15:00|1158.29|1156.29|1157.11|1155.11|1158.53|1156.53|1157.11|1155.11|0
1728987600000|2024-10-15 10:20:00|1157.58|1155.58|1160.07|1158.07|1160.43|1158.43|1157.11|1155.11|0
1728987900000|2024-10-15 10:25:00|1160.19|1158.19|1159.95|1157.95|1160.9|1158.9|1159.48|1157.48|0
1728988200000|2024-10-15 10:30:00|1160.19|1158.19|1163.51|1161.51|1163.75|1161.75|1159.95|1157.95|0
1728988500000|2024-10-15 10:35:00|1163.27|1161.27|1163.03|1161.03|1163.75|1161.75|1162.8|1160.8|0
1728988800000|2024-10-15 10:40:00|1162.8|1160.8|1163.27|1161.27|1163.98|1161.98|1162.08|1160.08|0
1728989100000|2024-10-15 10:45:00|1163.51|1161.51|1164.46|1162.46|1164.7|1162.7|1163.51|1161.51|0
1728989400000|2024-10-15 10:50:00|1164.22|1162.22|1163.74|1161.74|1164.69|1162.69|1163.27|1161.27|0
1728989700000|2024-10-15 10:55:00|1163.51|1161.51|1163.03|1161.03|1164.69|1162.69|1163.03|1161.03|0
1728990000000|2024-10-15 11:00:00|1163.5|1161.5|1163.74|1161.74|1164.69|1162.69|1163.27|1161.27|0
1728990300000|2024-10-15 11:05:00|1163.5|1161.5|1164.21|1162.21|1164.45|1162.45|1162.79|1160.79|0
1728990600000|2024-10-15 11:10:00|1163.98|1161.98|1160.89|1158.89|1163.98|1161.98|1160.65|1158.65|0
1728990900000|2024-10-15 11:15:00|1161.13|1159.13|1161.6|1159.6|1161.84|1159.84|1161.13|1159.13|0
1728991200000|2024-10-15 11:20:00|1161.84|1159.84|1162.31|1160.31|1163.02|1161.02|1160.65|1158.65|0
1728991500000|2024-10-15 11:25:00|1162.55|1160.55|1161.6|1159.6|1163.74|1161.74|1161.6|1159.6|0
1728991800000|2024-10-15 11:30:00|1161.36|1159.36|1163.26|1161.26|1163.5|1161.5|1161.36|1159.36|0
1728992100000|2024-10-15 11:35:00|1163.02|1161.02|1160.88|1158.88|1163.02|1161.02|1160.65|1158.65|0
1728992400000|2024-10-15 11:40:00|1160.65|1158.65|1162.31|1160.31|1162.31|1160.31|1160.64|1158.64|0
1728992700000|2024-10-15 11:45:00|1162.07|1160.07|1161.12|1159.12|1163.26|1161.26|1160.64|1158.64|0
1728993000000|2024-10-15 11:50:00|1161.36|1159.36|1162.54|1160.54|1162.78|1160.78|1161.12|1159.12|0
1728993300000|2024-10-15 11:55:00|1162.42|1160.42|1162.78|1160.78|1163.01|1161.01|1161.35|1159.35|0
1728993600000|2024-10-15 12:00:00|1163.01|1161.01|1163.25|1161.25|1163.73|1161.73|1162.06|1160.06|0
1728993900000|2024-10-15 12:05:00|1163.13|1161.13|1164.44|1162.44|1164.68|1162.68|1163.01|1161.01|0
1728994200000|2024-10-15 12:10:00|1164.67|1162.67|1163.72|1161.72|1164.67|1162.67|1162.54|1160.54|0
1728994500000|2024-10-15 12:15:00|1163.96|1161.96|1165.15|1163.15|1165.15|1163.15|1163.49|1161.49|0
1728994800000|2024-10-15 12:20:00|1164.91|1162.91|1163.25|1161.25|1165.15|1163.15|1162.77|1160.77|0
1728995100000|2024-10-15 12:25:00|1163.48|1161.48|1163.48|1161.48|1163.72|1161.72|1162.3|1160.3|0
1728995400000|2024-10-15 12:30:00|1163.72|1161.72|1162.29|1160.29|1163.96|1161.96|1162.06|1160.06|0
1728995700000|2024-10-15 12:35:00|1162.53|1160.53|1162.53|1160.53|1163.24|1161.24|1161.11|1159.11|0
1728996000000|2024-10-15 12:40:00|1162.77|1160.77|1161.1|1159.1|1162.77|1160.77|1161.1|1159.1|0
1728996300000|2024-10-15 12:45:00|1160.87|1158.87|1163|1161|1163|1161|1160.63|1158.63|0
1728996600000|2024-10-15 12:50:00|1162.76|1160.76|1164.19|1162.19|1164.43|1162.43|1162.76|1160.76|0
1728996900000|2024-10-15 12:55:00|1164.43|1162.43|1164.66|1162.66|1165.38|1163.38|1164.19|1162.19|0
1728997200000|2024-10-15 13:00:00|1164.9|1162.9|1164.9|1162.9|1165.85|1163.85|1164.66|1162.66|0
1728997500000|2024-10-15 13:05:00|1165.14|1163.14|1166.09|1164.09|1166.56|1164.56|1164.66|1162.66|0
1728997800000|2024-10-15 13:10:00|1165.85|1163.85|1166.56|1164.56|1167.27|1165.27|1165.61|1163.61|0
1728998100000|2024-10-15 13:15:00|1166.8|1164.8|1166.8|1164.8|1167.51|1165.51|1166.32|1164.32|0
1728998400000|2024-10-15 13:20:00|1166.56|1164.56|1167.27|1165.27|1167.75|1165.75|1166.56|1164.56|0
1728998700000|2024-10-15 13:25:00|1167.03|1165.03|1165.37|1163.37|1167.27|1165.27|1164.42|1162.42|0
1728999000000|2024-10-15 13:30:00|1166.08|1164.08|1166.79|1164.79|1167.74|1165.74|1163.94|1161.94|0
1728999300000|2024-10-15 13:35:00|1166.55|1164.55|1163.59|1161.59|1167.5|1165.5|1162.88|1160.88|0
1728999600000|2024-10-15 13:40:00|1164.07|1162.07|1163.12|1161.12|1165.49|1163.49|1163.12|1161.12|0
1728999900000|2024-10-15 13:45:00|1163.59|1161.59|1165.49|1163.49|1166.44|1164.44|1162.64|1160.64|0
1729000200000|2024-10-15 13:50:00|1165.25|1163.25|1165.96|1163.96|1166.2|1164.2|1163.35|1161.35|0
1729000500000|2024-10-15 13:55:00|1166.44|1164.44|1160.97|1158.97|1167.39|1165.39|1160.5|1158.5|0
1729000800000|2024-10-15 14:00:00|1161.92|1159.92|1165.01|1163.01|1165.49|1163.49|1161.45|1159.45|0
1729001100000|2024-10-15 14:05:00|1164.54|1162.54|1161.45|1159.45|1165.01|1163.01|1161.45|1159.45|0
1729001400000|2024-10-15 14:10:00|1160.97|1158.97|1158.36|1156.36|1161.45|1159.45|1157.17|1155.17|0
1729001700000|2024-10-15 14:15:00|1158.12|1156.12|1161.21|1159.21|1161.21|1159.21|1157.88|1155.88|0
1729002000000|2024-10-15 14:20:00|1160.97|1158.97|1159.14|1157.14|1160.97|1158.97|1157.72|1155.72|0
1729002300000|2024-10-15 14:25:00|1159.38|1157.38|1152.97|1150.97|1159.62|1157.62|1152.02|1150.02|0
1729002600000|2024-10-15 14:30:00|1152.02|1150.02|1144.9|1142.9|1152.73|1150.73|1142.05|1140.05|0
1729002900000|2024-10-15 14:35:00|1144.66|1142.66|1138.72|1136.72|1145.37|1143.37|1137.93|1135.93|0
1729003200000|2024-10-15 14:40:00|1136.82|1134.82|1140.14|1138.14|1142.98|1140.98|1133.74|1131.74|0
1729003500000|2024-10-15 14:45:00|1139.42|1137.42|1141.32|1139.32|1142.98|1140.98|1137.77|1135.77|0
1729003800000|2024-10-15 14:50:00|1140.84|1138.84|1146.77|1144.77|1147.95|1145.95|1140.37|1138.37|0
1729004100000|2024-10-15 14:55:00|1146.53|1144.53|1140.13|1138.13|1148.19|1146.19|1139.66|1137.66|0
1729004400000|2024-10-15 15:00:00|1139.89|1137.89|1141.79|1139.79|1145.11|1143.11|1138.95|1136.95|0
1729004700000|2024-10-15 15:05:00|1142.03|1140.03|1140.36|1138.36|1143.45|1141.45|1139.65|1137.65|0
1729005000000|2024-10-15 15:10:00|1140.12|1138.12|1143.2|1141.2|1143.2|1141.2|1139.18|1137.18|0
1729005300000|2024-10-15 15:15:00|1143.44|1141.44|1145.57|1143.57|1148.41|1146.41|1143.44|1141.44|0
1729005600000|2024-10-15 15:20:00|1145.81|1143.81|1144.15|1142.15|1146.75|1144.75|1144.15|1142.15|0
1729005900000|2024-10-15 15:25:00|1144.38|1142.38|1144.02|1142.02|1144.86|1142.86|1142.96|1140.96|0
1729006200000|2024-10-15 15:30:00|1143.91|1141.91|1146.28|1144.28|1146.99|1144.99|1142.96|1140.96|0
1729006500000|2024-10-15 15:35:00|1146.04|1144.04|1142.84|1140.84|1146.63|1144.63|1142.37|1140.37|0
1729006800000|2024-10-15 15:40:00|1142.6|1140.6|1141.89|1139.89|1145.92|1143.92|1140.95|1138.95|0
1729007100000|2024-10-15 15:45:00|1140.95|1138.95|1138.58|1136.58|1141.42|1139.42|1137.63|1135.63|0
1729007400000|2024-10-15 15:50:00|1138.81|1136.81|1134.55|1132.55|1141.18|1139.18|1134.55|1132.55|0
1729007700000|2024-10-15 15:55:00|1134.31|1132.31|1134.79|1132.79|1137.86|1135.86|1133.84|1131.84|0
1729008000000|2024-10-15 16:00:00|1135.73|1133.73|1134.31|1132.31|1136.68|1134.68|1134.31|1132.31|0
1729008300000|2024-10-15 16:05:00|1134.55|1132.55|1141.41|1139.41|1141.41|1139.41|1134.31|1132.31|0
1729008600000|2024-10-15 16:10:00|1141.89|1139.89|1140.23|1138.23|1142.83|1140.83|1139.04|1137.04|0
1729008900000|2024-10-15 16:15:00|1139.99|1137.99|1143.07|1141.07|1143.07|1141.07|1138.33|1136.33|0
1729009200000|2024-10-15 16:20:00|1142.83|1140.83|1141.41|1139.41|1143.3|1141.3|1139.51|1137.51|0
1729009500000|2024-10-15 16:25:00|1141.65|1139.65|1141.88|1139.88|1142.71|1140.71|1140.93|1138.93|0
1729009800000|2024-10-15 16:30:00|1142.12|1140.12|1144.72|1142.72|1145.91|1143.91|1141.17|1139.17|0
1729010100000|2024-10-15 16:35:00|1145.2|1143.2|1143.54|1141.54|1145.2|1143.2|1142.83|1140.83|0
1729010400000|2024-10-15 16:40:00|1143.3|1141.3|1139.98|1137.98|1144.25|1142.25|1138.56|1136.56|0
1729010700000|2024-10-15 16:45:00|1140.22|1138.22|1139.03|1137.03|1140.69|1138.69|1138.32|1136.32|0
1729011000000|2024-10-15 16:50:00|1139.27|1137.27|1137.85|1135.85|1139.98|1137.98|1137.38|1135.38|0
1729011300000|2024-10-15 16:55:00|1138.09|1136.09|1138.79|1136.79|1139.27|1137.27|1137.37|1135.37|0
1729011600000|2024-10-15 17:00:00|1138.56|1136.56|1138.79|1136.79|1140.21|1138.21|1138.32|1136.32|0
1729011900000|2024-10-15 17:05:00|1139.03|1137.03|1136.42|1134.42|1139.98|1137.98|1136.42|1134.42|0
1729012200000|2024-10-15 17:10:00|1136.19|1134.19|1134.77|1132.77|1136.19|1134.19|1132.4|1130.4|0
1729012500000|2024-10-15 17:15:00|1135|1133|1133.82|1131.82|1137.13|1135.13|1131.69|1129.69|0
1729012800000|2024-10-15 17:20:00|1134.05|1132.05|1133.34|1131.34|1135.71|1133.71|1132.87|1130.87|0
1729013100000|2024-10-15 17:25:00|1133.11|1131.11|1131.92|1129.92|1133.11|1131.11|1129.32|1127.32|0
1729013400000|2024-10-15 17:30:00|1131.69|1129.69|1131.45|1129.45|1133.34|1131.34|1129.79|1127.79|0
1729013700000|2024-10-15 17:35:00|1131.21|1129.21|1134.52|1132.52|1135|1133|1130.74|1128.74|0
1729014000000|2024-10-15 17:40:00|1134.76|1132.76|1136.65|1134.65|1138.07|1136.07|1134.76|1132.76|0
1729014300000|2024-10-15 17:45:00|1136.41|1134.41|1135.65|1133.65|1137.83|1135.83|1134.76|1132.76|0
1729014600000|2024-10-15 17:50:00|1135.41|1133.41|1133.99|1131.99|1136.83|1134.83|1133.52|1131.52|0
1729014900000|2024-10-15 17:55:00|1133.75|1131.75|1130.91|1128.91|1133.75|1131.75|1129.97|1127.97|0
1729015200000|2024-10-15 18:00:00|1131.15|1129.15|1132.33|1130.33|1134.81|1132.81|1128.78|1126.78|0
1729015500000|2024-10-15 18:05:00|1132.21|1130.21|1129.96|1127.96|1133.04|1131.04|1129.73|1127.73|0
1729015800000|2024-10-15 18:10:00|1129.73|1127.73|1128.07|1126.07|1130.67|1128.67|1127.83|1125.83|0
1729016100000|2024-10-15 18:15:00|1127.83|1125.83|1125.7|1123.7|1127.83|1125.83|1125.47|1123.47|0
1729016400000|2024-10-15 18:20:00|1125.23|1123.23|1129.72|1127.72|1130.9|1128.9|1125.23|1123.23|0
1729016700000|2024-10-15 18:25:00|1129.48|1127.48|1126.65|1124.65|1129.72|1127.72|1125.23|1123.23|0
1729017000000|2024-10-15 18:30:00|1126.41|1124.41|1125.7|1123.7|1128.54|1126.54|1125.7|1123.7|0
1729017300000|2024-10-15 18:35:00|1125.46|1123.46|1126.17|1124.17|1126.41|1124.41|1124.04|1122.04|0
1729017600000|2024-10-15 18:40:00|1126.41|1124.41|1126.17|1124.17|1126.64|1124.64|1123.81|1121.81|0
1729017900000|2024-10-15 18:45:00|1126.41|1124.41|1124.38|1122.38|1126.98|1124.98|1123.67|1121.67|0
1729018200000|2024-10-15 18:50:00|1124.15|1122.15|1124.85|1122.85|1126.03|1124.03|1123.67|1121.67|0
1729018500000|2024-10-15 18:55:00|1124.62|1122.62|1122.73|1120.73|1124.62|1122.62|1122.02|1120.02|0
1729018800000|2024-10-15 19:00:00|1123.2|1121.2|1115.41|1113.41|1123.2|1121.2|1115.41|1113.41|0
1729019100000|2024-10-15 19:05:00|1116.35|1114.35|1113.76|1111.76|1116.35|1114.35|1111.16|1109.16|0
1729019400000|2024-10-15 19:10:00|1113.99|1111.99|1113.05|1111.05|1116.11|1114.11|1112.81|1110.81|0
1729019700000|2024-10-15 19:15:00|1113.28|1111.28|1114.52|1112.52|1114.52|1112.52|1112.03|1110.03|0
1729020000000|2024-10-15 19:20:00|1114.75|1112.75|1118.29|1116.29|1120.18|1118.18|1113.81|1111.81|0
1729020300000|2024-10-15 19:25:00|1118.77|1116.77|1114.51|1112.51|1119.47|1117.47|1114.51|1112.51|0
1729020600000|2024-10-15 19:30:00|1114.74|1112.74|1110.49|1108.49|1115.92|1113.92|1110.26|1108.26|0
1729020900000|2024-10-15 19:35:00|1110.26|1108.26|1112.86|1110.86|1113.8|1111.8|1107.9|1105.9|0
1729021200000|2024-10-15 19:40:00|1113.1|1111.1|1113.8|1111.8|1118.29|1116.29|1113.1|1111.1|0
1729021500000|2024-10-15 19:45:00|1114.27|1112.27|1116.87|1114.87|1118.05|1116.05|1112.39|1110.39|0
1729021800000|2024-10-15 19:50:00|1117.11|1115.11|1122.24|1120.24|1123.42|1121.42|1114.98|1112.98|0
1729022100000|2024-10-15 19:55:00|1119.64|1117.64|1121.76|1119.76|1121.76|1119.76|1113.26|1111.26|0
1729022400000|2024-10-15 20:00:00|1120.58|1118.58|1118.22|1116.22|1121.29|1119.29|1117.75|1115.75|0
1729022700000|2024-10-15 20:05:00|1117.98|1115.98|1117.74|1115.74|1119.4|1117.4|1117.27|1115.27|0
1729023000000|2024-10-15 20:10:00|1117.98|1115.98|1116.09|1114.09|1117.98|1115.98|1116.09|1114.09|0
1729023300000|2024-10-15 20:15:00|1116.76|1114.36|1115.82|1113.42|1116.76|1114.36|1115.58|1113.18|0
1729023600000|2024-10-15 20:20:00|1115.58|1113.18|1118.65|1116.25|1118.65|1116.25|1115.58|1113.18|0
1729023900000|2024-10-15 20:25:00|1118.88|1116.48|1118.88|1116.48|1119.59|1117.19|1118.65|1116.25|0
1729024200000|2024-10-15 20:30:00|1119.12|1116.72|1117.7|1115.3|1119.12|1116.72|1117.23|1114.83|0
1729024500000|2024-10-15 20:35:00|1117.46|1115.06|1118.88|1116.48|1118.88|1116.48|1117.46|1115.06|0
1729024800000|2024-10-15 20:40:00|1118.64|1116.24|1116.99|1114.59|1118.88|1116.48|1116.99|1114.59|0
1729025100000|2024-10-15 20:45:00|1117.23|1114.83|1117.46|1115.06|1117.93|1115.53|1116.99|1114.59|0
1729025400000|2024-10-15 20:50:00|1117.7|1115.3|1118.17|1115.77|1118.17|1115.77|1117.7|1115.3|0
1729025700000|2024-10-15 20:55:00|1118.4|1116|1117.81|1115.41|1118.4|1116|1117.22|1114.82|0
1729026000000|2024-10-15 21:00:00|1117.56|1115.16|1117.52|1115.12|1117.98|1115.58|1117.49|1115.09|0
1729026300000|2024-10-15 21:05:00|1117.38|1114.98|1118.22|1115.82|1118.57|1116.17|1117.38|1114.98|0
1729026600000|2024-10-15 21:10:00|1118.18|1115.78|1118.15|1115.75|1118.22|1115.82|1117.97|1115.57|0
1729026900000|2024-10-15 21:15:00|1118.28|1115.88|1118.57|1116.17|1118.77|1116.37|1118.26|1115.86|0
1729027200000|2024-10-15 21:20:00|1118.67|1116.27|1118.71|1116.31|1118.71|1116.31|1118.67|1116.27|0
1729027500000|2024-10-15 21:25:00|1118.77|1116.37|1118.77|1116.37|1119.02|1116.62|1118.77|1116.37|0
1729027800000|2024-10-15 21:30:00|1118.73|1116.33|1118.67|1116.27|1118.73|1116.33|1118.63|1116.23|0
1729028100000|2024-10-15 21:35:00|1118.35|1115.95|1118.25|1115.85|1118.38|1115.98|1118.25|1115.85|0
1729028400000|2024-10-15 21:40:00|1118.38|1115.98|1118.42|1116.02|1118.42|1116.02|1118.38|1115.98|0
1729028700000|2024-10-15 21:45:00|1118.17|1115.77|1118.42|1116.02|1118.42|1116.02|1118.17|1115.77|0
1729029000000|2024-10-15 21:50:00|1118.1|1115.7|1118.52|1116.12|1118.52|1116.12|1118.1|1115.7|0
1729029300000|2024-10-15 21:55:00|1118.48|1116.08|1118.35|1115.95|1118.48|1116.08|1118.17|1115.77|0
1729029600000|2024-10-15 22:00:00|1118.26|1115.86|1113.07|1110.67|1118.26|1115.86|1111.77|1109.37|0
1729029900000|2024-10-15 22:05:00|1113.19|1110.79|1113.54|1111.14|1114.13|1111.73|1112.95|1110.55|0
1729030200000|2024-10-15 22:10:00|1114.13|1111.73|1114.84|1112.44|1115.31|1112.91|1114.13|1111.73|0
1729030500000|2024-10-15 22:15:00|1114.6|1112.2|1116.25|1113.85|1116.49|1114.09|1114.6|1112.2|0
1729030800000|2024-10-15 22:20:00|1116.49|1114.09|1117.43|1115.03|1117.91|1115.51|1116.49|1114.09|0
1729031100000|2024-10-15 22:25:00|1117.67|1115.27|1117.2|1114.8|1117.9|1115.5|1117.2|1114.8|0
1729031400000|2024-10-15 22:30:00|1117.9|1115.5|1117.67|1115.27|1117.9|1115.5|1117.19|1114.79|0
1729031700000|2024-10-15 22:35:00|1117.9|1115.5|1117.9|1115.5|1118.61|1116.21|1117.67|1115.27|0
1729032000000|2024-10-15 22:40:00|1118.14|1115.74|1116.25|1113.85|1118.14|1115.74|1116.25|1113.85|0
1729032300000|2024-10-15 22:45:00|1116.48|1114.08|1117.19|1114.79|1117.3|1114.9|1116.48|1114.08|0
1729032600000|2024-10-15 22:50:00|1116.95|1114.55|1119.79|1117.39|1120.02|1117.62|1116.95|1114.55|0
1729032900000|2024-10-15 22:55:00|1119.9|1117.5|1119.78|1117.38|1120.26|1117.86|1119.55|1117.15|0
1729033200000|2024-10-15 23:00:00|1120.02|1117.62|1120.73|1118.33|1121.91|1119.51|1120.02|1117.62|0
1729033500000|2024-10-15 23:05:00|1120.96|1118.56|1120.73|1118.33|1120.96|1118.56|1119.78|1117.38|0
1729033800000|2024-10-15 23:10:00|1120.49|1118.09|1120.02|1117.62|1121.43|1119.03|1119.89|1117.49|0
1729034100000|2024-10-15 23:15:00|1119.78|1117.38|1120.96|1118.56|1121.2|1118.8|1119.78|1117.38|0
1729034400000|2024-10-15 23:20:00|1121.2|1118.8|1120.96|1118.56|1121.43|1119.03|1120.25|1117.85|0
1729034700000|2024-10-15 23:25:00|1121.19|1118.79|1121.43|1119.03|1121.43|1119.03|1120.96|1118.56|0
1729035000000|2024-10-15 23:30:00|1121.31|1118.91|1121.19|1118.79|1121.43|1119.03|1120.48|1118.08|0
1729035300000|2024-10-15 23:35:00|1121.43|1119.03|1120.95|1118.55|1121.54|1119.14|1120.48|1118.08|0
1729035600000|2024-10-15 23:40:00|1120.72|1118.32|1121.43|1119.03|1121.43|1119.03|1120.48|1118.08|0
1729035900000|2024-10-15 23:45:00|1121.66|1119.26|1121.42|1119.02|1122.37|1119.97|1121.42|1119.02|0
1729036200000|2024-10-15 23:50:00|1121.19|1118.79|1120.83|1118.43|1121.3|1118.9|1120|1117.6|0
1729036500000|2024-10-15 23:55:00|1120.71|1118.31|1120|1117.6|1121.19|1118.79|1119.53|1117.13|0
1729036800000|2024-10-16 00:00:00|1120.48|1118.08|1119.29|1116.89|1120.48|1118.08|1119.06|1116.66|0
1729037100000|2024-10-16 00:05:00|1119.06|1116.66|1119.29|1116.89|1119.53|1117.13|1118.58|1116.18|0
1729037400000|2024-10-16 00:10:00|1119.17|1116.77|1120.11|1117.71|1120.47|1118.07|1119.17|1116.77|0
1729037700000|2024-10-16 00:15:00|1120|1117.6|1122|1119.6|1122|1119.6|1119.76|1117.36|0
1729038000000|2024-10-16 00:20:00|1121.53|1119.13|1122.23|1119.83|1122.71|1120.31|1121.05|1118.65|0
1729038300000|2024-10-16 00:25:00|1122.47|1120.07|1121.52|1119.12|1122.47|1120.07|1120.58|1118.18|0
1729038600000|2024-10-16 00:30:00|1121.32|1119.32|1120.85|1118.85|1121.32|1119.32|1120.38|1118.38|0
1729038900000|2024-10-16 00:35:00|1120.61|1118.61|1122.97|1120.97|1123.21|1121.21|1120.61|1118.61|0
1729039200000|2024-10-16 00:40:00|1123.21|1121.21|1121.08|1119.08|1123.21|1121.21|1121.08|1119.08|0
1729039500000|2024-10-16 00:45:00|1120.96|1118.96|1120.61|1118.61|1121.08|1119.08|1120.14|1118.14|0
1729039800000|2024-10-16 00:50:00|1120.85|1118.85|1119.9|1117.9|1121.08|1119.08|1119.66|1117.66|0
1729040100000|2024-10-16 00:55:00|1120.14|1118.14|1120.61|1118.61|1121.08|1119.08|1119.66|1117.66|0
1729040400000|2024-10-16 01:00:00|1120.48|1118.48|1120.13|1118.13|1121.08|1119.08|1119.9|1117.9|0
1729040700000|2024-10-16 01:05:00|1120.01|1118.01|1118.95|1116.95|1120.25|1118.25|1118.95|1116.95|0
1729041000000|2024-10-16 01:10:00|1118.72|1116.72|1119.66|1117.66|1120.13|1118.13|1118.01|1116.01|0
1729041300000|2024-10-16 01:15:00|1119.89|1117.89|1121.31|1119.31|1121.42|1119.42|1119.89|1117.89|0
1729041600000|2024-10-16 01:20:00|1121.07|1119.07|1122.02|1120.02|1122.02|1120.02|1121.07|1119.07|0
1729041900000|2024-10-16 01:25:00|1121.79|1119.79|1121.19|1119.19|1122.02|1120.02|1121.08|1119.08|0
1729042200000|2024-10-16 01:30:00|1121.55|1119.55|1120.84|1118.84|1121.79|1119.79|1120.37|1118.37|0
1729042500000|2024-10-16 01:35:00|1120.6|1118.6|1122.02|1120.02|1122.02|1120.02|1120.37|1118.37|0
1729042800000|2024-10-16 01:40:00|1121.78|1119.78|1122.49|1120.49|1122.96|1120.96|1121.55|1119.55|0
1729043100000|2024-10-16 01:45:00|1122.73|1120.73|1122.72|1120.72|1124.14|1122.14|1122.72|1120.72|0
1729043400000|2024-10-16 01:50:00|1122.96|1120.96|1124.14|1122.14|1124.14|1122.14|1122.96|1120.96|0
1729043700000|2024-10-16 01:55:00|1123.9|1121.9|1122.72|1120.72|1124.14|1122.14|1121.78|1119.78|0
1729044000000|2024-10-16 02:00:00|1122.6|1120.6|1122.72|1120.72|1122.96|1120.96|1122.48|1120.48|0
1729044300000|2024-10-16 02:05:00|1122.48|1120.48|1122.72|1120.72|1122.95|1120.95|1122.01|1120.01|0
1729044600000|2024-10-16 02:10:00|1122.48|1120.48|1123.42|1121.42|1123.66|1121.66|1122.48|1120.48|0
1729044900000|2024-10-16 02:15:00|1123.19|1121.19|1122.71|1120.71|1123.42|1121.42|1122.24|1120.24|0
1729045200000|2024-10-16 02:20:00|1122.48|1120.48|1123.42|1121.42|1124.13|1122.13|1122.48|1120.48|0
1729045500000|2024-10-16 02:25:00|1123.66|1121.66|1122.95|1120.95|1124.37|1122.37|1122.95|1120.95|0
1729045800000|2024-10-16 02:30:00|1123.18|1121.18|1123.89|1121.89|1124.36|1122.36|1122.95|1120.95|0
1729046100000|2024-10-16 02:35:00|1124.13|1122.13|1124.36|1122.36|1124.36|1122.36|1123.89|1121.89|0
1729046400000|2024-10-16 02:40:00|1124.13|1122.13|1124.12|1122.12|1124.36|1122.36|1123.89|1121.89|0
1729046700000|2024-10-16 02:45:00|1124.36|1122.36|1124.12|1122.12|1124.36|1122.36|1124.12|1122.12|0
1729047000000|2024-10-16 02:50:00|1123.89|1121.89|1123.41|1121.41|1124.12|1122.12|1123.18|1121.18|0
1729047300000|2024-10-16 02:55:00|1123.65|1121.65|1123.41|1121.41|1123.88|1121.88|1123.41|1121.41|0
1729047600000|2024-10-16 03:00:00|1123.65|1121.65|1122.94|1120.94|1123.65|1121.65|1122.7|1120.7|0
1729047900000|2024-10-16 03:05:00|1123.05|1121.05|1122.94|1120.94|1123.65|1121.65|1122.46|1120.46|0
1729048200000|2024-10-16 03:10:00|1123.17|1121.17|1123.88|1121.88|1123.88|1121.88|1122.94|1120.94|0
1729048500000|2024-10-16 03:15:00|1123.76|1121.76|1123.41|1121.41|1123.76|1121.76|1123.17|1121.17|0
1729048800000|2024-10-16 03:20:00|1123.17|1121.17|1123.88|1121.88|1124.11|1122.11|1123.17|1121.17|0
1729049100000|2024-10-16 03:25:00|1123.64|1121.64|1124.35|1122.35|1124.35|1122.35|1123.64|1121.64|0
1729049400000|2024-10-16 03:30:00|1124.58|1122.58|1124.11|1122.11|1124.58|1122.58|1124.11|1122.11|0
1729049700000|2024-10-16 03:35:00|1123.87|1121.87|1123.64|1121.64|1124.11|1122.11|1123.16|1121.16|0
1729050000000|2024-10-16 03:40:00|1123.75|1121.75|1124.81|1122.81|1125.05|1123.05|1123.64|1121.64|0
1729050300000|2024-10-16 03:45:00|1124.58|1122.58|1124.58|1122.58|1125.05|1123.05|1124.34|1122.34|0
1729050600000|2024-10-16 03:50:00|1124.34|1122.34|1125.05|1123.05|1125.05|1123.05|1124.34|1122.34|0
1729050900000|2024-10-16 03:55:00|1125.28|1123.28|1125.05|1123.05|1125.52|1123.52|1125.05|1123.05|0
1729051200000|2024-10-16 04:00:00|1125.28|1123.28|1125.28|1123.28|1125.52|1123.52|1125.05|1123.05|0
1729051500000|2024-10-16 04:05:00|1125.52|1123.52|1125.75|1123.75|1125.75|1123.75|1125.28|1123.28|0
1729051800000|2024-10-16 04:10:00|1125.63|1123.63|1125.51|1123.51|1125.75|1123.75|1125.51|1123.51|0
1729052100000|2024-10-16 04:15:00|1125.28|1123.28|1124.8|1122.8|1125.28|1123.28|1124.8|1122.8|0
1729052400000|2024-10-16 04:20:00|1124.57|1122.57|1123.86|1121.86|1124.57|1122.57|1123.74|1121.74|0
1729052700000|2024-10-16 04:25:00|1124.09|1122.09|1124.09|1122.09|1124.33|1122.33|1124.09|1122.09|0
1729053000000|2024-10-16 04:30:00|1123.86|1121.86|1124.56|1122.56|1124.56|1122.56|1123.86|1121.86|0
1729053300000|2024-10-16 04:35:00|1124.33|1122.33|1125.03|1123.03|1125.03|1123.03|1124.2|1122.2|0
1729053600000|2024-10-16 04:40:00|1125.27|1123.27|1124.56|1122.56|1125.27|1123.27|1124.32|1122.32|0
1729053900000|2024-10-16 04:45:00|1124.8|1122.8|1124.32|1122.32|1124.8|1122.8|1124.09|1122.09|0
1729054200000|2024-10-16 04:50:00|1124.09|1122.09|1124.2|1122.2|1124.56|1122.56|1124.09|1122.09|0
1729054500000|2024-10-16 04:55:00|1124.09|1122.09|1124.79|1122.79|1124.79|1122.79|1124.09|1122.09|0
1729054800000|2024-10-16 05:00:00|1125.03|1123.03|1124.55|1122.55|1125.03|1123.03|1124.55|1122.55|0
1729055100000|2024-10-16 05:05:00|1124.67|1122.67|1122.66|1120.66|1124.79|1122.79|1122.43|1120.43|0
1729055400000|2024-10-16 05:10:00|1123.14|1121.14|1123.14|1121.14|1123.14|1121.14|1122.66|1120.66|0
1729055700000|2024-10-16 05:15:00|1123.01|1121.01|1122.43|1120.43|1123.14|1121.14|1122.43|1120.43|0
1729056000000|2024-10-16 05:20:00|1122.19|1120.19|1122.66|1120.66|1122.66|1120.66|1121.95|1119.95|0
1729056300000|2024-10-16 05:25:00|1122.9|1120.9|1124.78|1122.78|1124.78|1122.78|1122.9|1120.9|0
1729056600000|2024-10-16 05:30:00|1124.55|1122.55|1123.6|1121.6|1124.78|1122.78|1123.13|1121.13|0
1729056900000|2024-10-16 05:35:00|1123.37|1121.37|1123.36|1121.36|1123.6|1121.6|1123.13|1121.13|0
1729057200000|2024-10-16 05:40:00|1123.6|1121.6|1123.83|1121.83|1124.07|1122.07|1123.48|1121.48|0
1729057500000|2024-10-16 05:45:00|1124.07|1122.07|1123.6|1121.6|1124.07|1122.07|1123.13|1121.13|0
1729057800000|2024-10-16 05:50:00|1123.83|1121.83|1122.65|1120.65|1124.54|1122.54|1122.65|1120.65|0
1729058100000|2024-10-16 05:55:00|1122.89|1120.89|1123.83|1121.83|1124.3|1122.3|1122.29|1120.29|0
1729058400000|2024-10-16 06:00:00|1123.36|1121.36|1121.7|1119.7|1123.36|1121.36|1121.23|1119.23|0
1729058700000|2024-10-16 06:05:00|1121.94|1119.94|1121.47|1119.47|1121.94|1119.94|1120.99|1118.99|0
1729059000000|2024-10-16 06:10:00|1120.99|1118.99|1121.46|1119.46|1121.7|1119.7|1120.52|1118.52|0
1729059300000|2024-10-16 06:15:00|1121.23|1119.23|1120.99|1118.99|1122.41|1120.41|1120.99|1118.99|0
1729059600000|2024-10-16 06:20:00|1120.76|1118.76|1120.52|1118.52|1120.76|1118.76|1119.57|1117.57|0
1729059900000|2024-10-16 06:25:00|1120.28|1118.28|1121.22|1119.22|1121.22|1119.22|1119.57|1117.57|0
1729060200000|2024-10-16 06:30:00|1120.99|1118.99|1121.1|1119.1|1121.93|1119.93|1120.99|1118.99|0
1729060500000|2024-10-16 06:35:00|1120.99|1118.99|1122.4|1120.4|1122.4|1120.4|1120.99|1118.99|0
1729060800000|2024-10-16 06:40:00|1122.17|1120.17|1121.69|1119.69|1122.4|1120.4|1120.98|1118.98|0
1729061100000|2024-10-16 06:45:00|1121.46|1119.46|1123.34|1121.34|1123.34|1121.34|1121.46|1119.46|0
1729061400000|2024-10-16 06:50:00|1123.11|1121.11|1123.34|1121.34|1123.81|1121.81|1123.11|1121.11|0
1729061700000|2024-10-16 06:55:00|1123.11|1121.11|1121.45|1119.45|1123.34|1121.34|1121.45|1119.45|0
1729062000000|2024-10-16 07:00:00|1120.98|1118.98|1121.69|1119.69|1122.16|1120.16|1118.62|1116.62|0
1729062300000|2024-10-16 07:05:00|1121.45|1119.45|1119.8|1117.8|1121.8|1119.8|1118.85|1116.85|0
1729062600000|2024-10-16 07:10:00|1120.03|1118.03|1117.91|1115.91|1120.03|1118.03|1116.49|1114.49|0
1729062900000|2024-10-16 07:15:00|1117.67|1115.67|1115.9|1113.9|1118.14|1116.14|1115.55|1113.55|0
1729063200000|2024-10-16 07:20:00|1115.66|1113.66|1113.89|1111.89|1116.96|1114.96|1113.42|1111.42|0
1729063500000|2024-10-16 07:25:00|1114.13|1112.13|1118.37|1116.37|1118.61|1116.61|1114.13|1112.13|0
1729063800000|2024-10-16 07:30:00|1118.14|1116.14|1121.21|1119.21|1121.21|1119.21|1118.14|1116.14|0
1729064100000|2024-10-16 07:35:00|1121.44|1119.44|1119.79|1117.79|1122.39|1120.39|1119.32|1117.32|0
1729064400000|2024-10-16 07:40:00|1120.02|1118.02|1121.2|1119.2|1121.91|1119.91|1119.79|1117.79|0
1729064700000|2024-10-16 07:45:00|1120.97|1118.97|1122.14|1120.14|1122.14|1120.14|1119.78|1117.78|0
1729065000000|2024-10-16 07:50:00|1122.38|1120.38|1121.44|1119.44|1122.38|1120.38|1121.2|1119.2|0
1729065300000|2024-10-16 07:55:00|1121.55|1119.55|1122.61|1120.61|1123.09|1121.09|1121.2|1119.2|0
1729065600000|2024-10-16 08:00:00|1122.85|1120.85|1121.67|1119.67|1123.32|1121.32|1120.25|1118.25|0
1729065900000|2024-10-16 08:05:00|1121.43|1119.43|1120.72|1118.72|1121.67|1119.67|1119.54|1117.54|0
1729066200000|2024-10-16 08:10:00|1120.49|1118.49|1118.36|1116.36|1122.14|1120.14|1118.36|1116.36|0
1729066500000|2024-10-16 08:15:00|1118.12|1116.12|1119.54|1117.54|1120.01|1118.01|1117.42|1115.42|0
1729066800000|2024-10-16 08:20:00|1119.3|1117.3|1117.89|1115.89|1120.01|1118.01|1117.41|1115.41|0
1729067100000|2024-10-16 08:25:00|1118|1116|1120.72|1118.72|1120.72|1118.72|1116.94|1114.94|0
1729067400000|2024-10-16 08:30:00|1120.95|1118.95|1119.3|1117.3|1120.95|1118.95|1119.3|1117.3|0
1729067700000|2024-10-16 08:35:00|1119.41|1117.41|1120.24|1118.24|1121.42|1119.42|1117.88|1115.88|0
1729068000000|2024-10-16 08:40:00|1120.48|1118.48|1120.71|1118.71|1121.18|1119.18|1118.82|1116.82|0
1729068300000|2024-10-16 08:45:00|1120.95|1118.95|1120|1118|1120.95|1118.95|1119.53|1117.53|0
1729068600000|2024-10-16 08:50:00|1119.77|1117.77|1119.76|1117.76|1120.47|1118.47|1119.53|1117.53|0
1729068900000|2024-10-16 08:55:00|1119.53|1117.53|1119.76|1117.76|1120.35|1118.35|1118.82|1116.82|0
1729069200000|2024-10-16 09:00:00|1119.53|1117.53|1120.47|1118.47|1120.94|1118.94|1119.05|1117.05|0
1729069500000|2024-10-16 09:05:00|1120.58|1118.58|1121.53|1119.53|1122.12|1120.12|1119.53|1117.53|0
1729069800000|2024-10-16 09:10:00|1121.65|1119.65|1122.36|1120.36|1122.36|1120.36|1120.7|1118.7|0
1729070100000|2024-10-16 09:15:00|1122.12|1120.12|1121.17|1119.17|1122.83|1120.83|1121.17|1119.17|0
1729070400000|2024-10-16 09:20:00|1121.41|1119.41|1119.76|1117.76|1121.41|1119.41|1119.76|1117.76|0
1729070700000|2024-10-16 09:25:00|1119.52|1117.52|1119.28|1117.28|1119.76|1117.76|1118.34|1116.34|0
1729071000000|2024-10-16 09:30:00|1119.4|1117.4|1119.99|1117.99|1121.88|1119.88|1119.05|1117.05|0
1729071300000|2024-10-16 09:35:00|1119.87|1117.87|1121.17|1119.17|1121.4|1119.4|1119.04|1117.04|0
1729071600000|2024-10-16 09:40:00|1121.05|1119.05|1119.99|1117.99|1121.4|1119.4|1119.99|1117.99|0
1729071900000|2024-10-16 09:45:00|1119.75|1117.75|1120.46|1118.46|1120.46|1118.46|1118.8|1116.8|0
1729072200000|2024-10-16 09:50:00|1120.33|1118.33|1120.46|1118.46|1121.4|1119.4|1119.98|1117.98|0
1729072500000|2024-10-16 09:55:00|1120.69|1118.69|1121.87|1119.87|1121.87|1119.87|1120.22|1118.22|0
1729072800000|2024-10-16 10:00:00|1122.11|1120.11|1120.92|1118.92|1122.34|1120.34|1120.45|1118.45|0
1729073100000|2024-10-16 10:05:00|1121.16|1119.16|1119.98|1117.98|1122.1|1120.1|1119.98|1117.98|0
1729073400000|2024-10-16 10:10:00|1120.09|1118.09|1120.45|1118.45|1120.69|1118.69|1119.51|1117.51|0
1729073700000|2024-10-16 10:15:00|1120.33|1118.33|1120.45|1118.45|1120.45|1118.45|1119.03|1117.03|0
1729074000000|2024-10-16 10:20:00|1120.68|1118.68|1121.27|1119.27|1121.86|1119.86|1120.21|1118.21|0
1729074300000|2024-10-16 10:25:00|1121.39|1119.39|1120.92|1118.92|1121.86|1119.86|1120.68|1118.68|0
1729074600000|2024-10-16 10:30:00|1120.68|1118.68|1121.15|1119.15|1121.39|1119.39|1120.44|1118.44|0
1729074900000|2024-10-16 10:35:00|1121.39|1119.39|1121.15|1119.15|1122.33|1120.33|1120.91|1118.91|0
1729075200000|2024-10-16 10:40:00|1120.91|1118.91|1121.15|1119.15|1121.62|1119.62|1120.68|1118.68|0
1729075500000|2024-10-16 10:45:00|1120.68|1118.68|1121.86|1119.86|1121.86|1119.86|1120.44|1118.44|0
1729075800000|2024-10-16 10:50:00|1121.62|1119.62|1121.62|1119.62|1121.85|1119.85|1121.15|1119.15|0
1729076100000|2024-10-16 10:55:00|1121.73|1119.73|1122.32|1120.32|1122.33|1120.33|1121.62|1119.62|0
1729076400000|2024-10-16 11:00:00|1122.09|1120.09|1121.85|1119.85|1123.15|1121.15|1121.61|1119.61|0
1729076700000|2024-10-16 11:05:00|1121.73|1119.73|1123.5|1121.5|1123.5|1121.5|1120.91|1118.91|0
1729077000000|2024-10-16 11:10:00|1123.74|1121.74|1123.97|1121.97|1124.21|1122.21|1123.27|1121.27|0
1729077300000|2024-10-16 11:15:00|1124.45|1122.45|1123.97|1121.97|1124.68|1122.68|1123.85|1121.85|0
1729077600000|2024-10-16 11:20:00|1124.21|1122.21|1124.21|1122.21|1124.44|1122.44|1123.73|1121.73|0
1729077900000|2024-10-16 11:25:00|1124.08|1122.08|1124.68|1122.68|1124.91|1122.91|1123.73|1121.73|0
1729078200000|2024-10-16 11:30:00|1124.44|1122.44|1124.44|1122.44|1125.39|1123.39|1124.44|1122.44|0
1729078500000|2024-10-16 11:35:00|1124.2|1122.2|1123.02|1121.02|1125.15|1123.15|1123.02|1121.02|0
1729078800000|2024-10-16 11:40:00|1122.79|1120.79|1122.55|1120.55|1122.79|1120.79|1122.08|1120.08|0
1729079100000|2024-10-16 11:45:00|1122.31|1120.31|1123.25|1121.25|1124.44|1122.44|1122.08|1120.08|0
1729079400000|2024-10-16 11:50:00|1122.78|1120.78|1123.25|1121.25|1123.73|1121.73|1122.55|1120.55|0
1729079700000|2024-10-16 11:55:00|1123.37|1121.37|1124.91|1122.91|1125.61|1123.61|1123.25|1121.25|0
1729080000000|2024-10-16 12:00:00|1124.67|1122.67|1123.49|1121.49|1125.38|1123.38|1122.89|1120.89|0
1729080300000|2024-10-16 12:05:00|1123.25|1121.25|1123.96|1121.96|1124.19|1122.19|1122.3|1120.3|0
1729080600000|2024-10-16 12:10:00|1123.72|1121.72|1123.01|1121.01|1123.96|1121.96|1122.77|1120.77|0
1729080900000|2024-10-16 12:15:00|1123.48|1121.48|1122.77|1120.77|1123.48|1121.48|1122.54|1120.54|0
1729081200000|2024-10-16 12:20:00|1122.54|1120.54|1122.77|1120.77|1122.77|1120.77|1121.36|1119.36|0
1729081500000|2024-10-16 12:25:00|1123.01|1121.01|1123.72|1121.72|1124.19|1122.19|1122.77|1120.77|0
1729081800000|2024-10-16 12:30:00|1123.95|1121.95|1123.24|1121.24|1123.95|1121.95|1122.3|1120.3|0
1729082100000|2024-10-16 12:35:00|1123.01|1121.01|1121.82|1119.82|1123.24|1121.24|1120.88|1118.88|0
1729082400000|2024-10-16 12:40:00|1121.7|1119.7|1120.4|1118.4|1121.82|1119.82|1120.4|1118.4|0
1729082700000|2024-10-16 12:45:00|1120.64|1118.64|1121.82|1119.82|1121.82|1119.82|1119.46|1117.46|0
1729083000000|2024-10-16 12:50:00|1122.06|1120.06|1121.82|1119.82|1122.76|1120.76|1121.58|1119.58|0
1729083300000|2024-10-16 12:55:00|1121.58|1119.58|1120.16|1118.16|1121.58|1119.58|1119.93|1117.93|0
1729083600000|2024-10-16 13:00:00|1119.93|1117.93|1123|1121|1123|1121|1119.93|1117.93|0
1729083900000|2024-10-16 13:05:00|1123.23|1121.23|1121.69|1119.69|1123.47|1121.47|1121.58|1119.58|0
1729084200000|2024-10-16 13:10:00|1121.58|1119.58|1122.28|1120.28|1122.99|1120.99|1120.63|1118.63|0
1729084500000|2024-10-16 13:15:00|1122.52|1120.52|1120.67|1118.67|1122.52|1120.52|1120.3|1118.3|0
1729084800000|2024-10-16 13:20:00|1120.43|1118.43|1121.34|1119.34|1121.34|1119.34|1119.75|1117.75|0
1729085100000|2024-10-16 13:25:00|1121.1|1119.1|1118.74|1116.74|1122.75|1120.75|1117.32|1115.32|0
1729085400000|2024-10-16 13:30:00|1118.97|1116.97|1115.32|1113.32|1120.39|1118.39|1113.19|1111.19|0
1729085700000|2024-10-16 13:35:00|1115.08|1113.08|1112.01|1110.01|1116.85|1114.85|1112.01|1110.01|0
1729086000000|2024-10-16 13:40:00|1112.25|1110.25|1111.9|1109.9|1115.2|1113.2|1111.42|1109.42|0
1729086300000|2024-10-16 13:45:00|1112.13|1110.13|1113.55|1111.55|1115.43|1113.43|1110.95|1108.95|0
1729086600000|2024-10-16 13:50:00|1112.84|1110.84|1112.6|1110.6|1113.54|1111.54|1110.95|1108.95|0
1729086900000|2024-10-16 13:55:00|1112.84|1110.84|1112.65|1110.65|1113.59|1111.59|1111.71|1109.71|0
1729087200000|2024-10-16 14:00:00|1113.12|1111.12|1119.73|1117.73|1119.96|1117.96|1111.94|1109.94|0
1729087500000|2024-10-16 14:05:00|1119.96|1117.96|1124.51|1122.51|1124.51|1122.51|1118.78|1116.78|0
1729087800000|2024-10-16 14:10:00|1124.27|1122.27|1123.32|1121.32|1124.27|1122.27|1122.38|1120.38|0
1729088100000|2024-10-16 14:15:00|1123.09|1121.09|1123.26|1121.26|1124.92|1122.92|1122.14|1120.14|0
1729088400000|2024-10-16 14:20:00|1123.49|1121.49|1127.75|1125.75|1128.22|1126.22|1123.26|1121.26|0
1729088700000|2024-10-16 14:25:00|1127.98|1125.98|1128.69|1126.69|1131.29|1129.29|1127.75|1125.75|0
1729089000000|2024-10-16 14:30:00|1128.63|1126.63|1130.16|1128.16|1130.4|1128.4|1128.63|1126.63|0
1729089300000|2024-10-16 14:35:00|1130.4|1128.4|1122.25|1120.25|1130.4|1128.4|1121.3|1119.3|0
1729089600000|2024-10-16 14:40:00|1122.48|1120.48|1117.53|1115.53|1123.43|1121.43|1116.35|1114.35|0
1729089900000|2024-10-16 14:45:00|1117.29|1115.29|1119.18|1117.18|1119.65|1117.65|1116.58|1114.58|0
1729090200000|2024-10-16 14:50:00|1119.65|1117.65|1123.66|1121.66|1124.14|1122.14|1119.41|1117.41|0
1729090500000|2024-10-16 14:55:00|1123.9|1121.9|1121.71|1119.71|1124.61|1122.61|1120.29|1118.29|0
1729090800000|2024-10-16 15:00:00|1122.18|1120.18|1121.71|1119.71|1123.36|1121.36|1121|1119|0
1729091100000|2024-10-16 15:05:00|1121.94|1119.94|1121|1119|1122.42|1120.42|1118.64|1116.64|0
1729091400000|2024-10-16 15:10:00|1121.47|1119.47|1124.54|1122.54|1126.2|1124.2|1121.47|1119.47|0
1729091700000|2024-10-16 15:15:00|1124.78|1122.78|1125.6|1123.6|1126.9|1124.9|1124.54|1122.54|0
1729092000000|2024-10-16 15:20:00|1125.72|1123.72|1124.95|1122.95|1127.79|1125.79|1122.82|1120.82|0
1729092300000|2024-10-16 15:25:00|1125.18|1123.18|1126.6|1124.6|1126.6|1124.6|1123.77|1121.77|0
1729092600000|2024-10-16 15:30:00|1126.37|1124.37|1126.36|1124.36|1126.6|1124.6|1124.71|1122.71|0
1729092900000|2024-10-16 15:35:00|1126.13|1124.13|1127.07|1125.07|1128.73|1126.73|1124.24|1122.24|0
1729093200000|2024-10-16 15:40:00|1127.31|1125.31|1127.78|1125.78|1129.2|1127.2|1127.07|1125.07|0
1729093500000|2024-10-16 15:45:00|1127.54|1125.54|1123.76|1121.76|1127.54|1125.54|1122.58|1120.58|0
1729093800000|2024-10-16 15:50:00|1124.23|1122.23|1122.34|1120.34|1124.7|1122.7|1122.1|1120.1|0
1729094100000|2024-10-16 15:55:00|1122.1|1120.1|1123.05|1121.05|1123.99|1121.99|1121.16|1119.16|0
1729094400000|2024-10-16 16:00:00|1122.81|1120.81|1124.7|1122.7|1126.83|1124.83|1122.81|1120.81|0
1729094700000|2024-10-16 16:05:00|1124.94|1122.94|1127.3|1125.3|1128.48|1126.48|1123.99|1121.99|0
1729095000000|2024-10-16 16:10:00|1127.54|1125.54|1126.82|1124.82|1128.48|1126.48|1125.64|1123.64|0
1729095300000|2024-10-16 16:15:00|1127.06|1125.06|1126.82|1124.82|1127.3|1125.3|1124.7|1122.7|0
1729095600000|2024-10-16 16:20:00|1126.94|1124.94|1127.77|1125.77|1128.24|1126.24|1126.59|1124.59|0
1729095900000|2024-10-16 16:25:00|1128|1126|1128.48|1126.48|1129.9|1127.9|1128|1126|0
1729096200000|2024-10-16 16:30:00|1128.71|1126.71|1128.24|1126.24|1131.08|1129.08|1128|1126|0
1729096500000|2024-10-16 16:35:00|1128|1126|1129.66|1127.66|1129.89|1127.89|1127.29|1125.29|0
1729096800000|2024-10-16 16:40:00|1129.89|1127.89|1129.89|1127.89|1130.84|1128.84|1129.42|1127.42|0
1729097100000|2024-10-16 16:45:00|1129.65|1127.65|1128.23|1126.23|1130.36|1128.36|1128.23|1126.23|0
1729097400000|2024-10-16 16:50:00|1128.47|1126.47|1132.25|1130.25|1132.25|1130.25|1128.47|1126.47|0
1729097700000|2024-10-16 16:55:00|1132.49|1130.49|1134.2|1132.2|1134.2|1132.2|1132.19|1130.19|0
1729098000000|2024-10-16 17:00:00|1134.44|1132.44|1134.91|1132.91|1136.1|1134.1|1133.73|1131.73|0
1729098300000|2024-10-16 17:05:00|1134.67|1132.67|1132.9|1130.9|1135.15|1133.15|1132.42|1130.42|0
1729098600000|2024-10-16 17:10:00|1133.13|1131.13|1133.6|1131.6|1134.08|1132.08|1132.9|1130.9|0
1729098900000|2024-10-16 17:15:00|1133.84|1131.84|1131|1129|1135.26|1133.26|1130.29|1128.29|0
1729099200000|2024-10-16 17:20:00|1130.76|1128.76|1131|1129|1131.95|1129.95|1129.82|1127.82|0
1729099500000|2024-10-16 17:25:00|1131.71|1129.71|1132.18|1130.18|1134.31|1132.31|1131.59|1129.59|0
1729099800000|2024-10-16 17:30:00|1131.94|1129.94|1133.6|1131.6|1133.6|1131.6|1131.71|1129.71|0
1729100100000|2024-10-16 17:35:00|1133.84|1131.84|1132.18|1130.18|1133.84|1131.84|1131.94|1129.94|0
1729100400000|2024-10-16 17:40:00|1132.41|1130.41|1135.02|1133.02|1135.25|1133.25|1131.94|1129.94|0
1729100700000|2024-10-16 17:45:00|1135.25|1133.25|1135.49|1133.49|1136.67|1134.67|1134.54|1132.54|0
1729101000000|2024-10-16 17:50:00|1135.72|1133.72|1134.07|1132.07|1135.96|1133.96|1134.07|1132.07|0
1729101300000|2024-10-16 17:55:00|1134.3|1132.3|1136.67|1134.67|1137.14|1135.14|1134.3|1132.3|0
1729101600000|2024-10-16 18:00:00|1136.43|1134.43|1136.67|1134.67|1138.09|1136.09|1135.96|1133.96|0
1729101900000|2024-10-16 18:05:00|1136.43|1134.43|1136.9|1134.9|1137.38|1135.38|1135.48|1133.48|0
1729102200000|2024-10-16 18:10:00|1137.14|1135.14|1138.56|1136.56|1139.03|1137.03|1136.9|1134.9|0
1729102500000|2024-10-16 18:15:00|1138.32|1136.32|1139.27|1137.27|1139.74|1137.74|1138.08|1136.08|0
1729102800000|2024-10-16 18:20:00|1139.5|1137.5|1146.61|1144.61|1147.32|1145.32|1139.5|1137.5|0
1729103100000|2024-10-16 18:25:00|1146.37|1144.37|1146.25|1144.25|1146.61|1144.61|1143.17|1141.17|0
1729103400000|2024-10-16 18:30:00|1146.02|1144.02|1144.83|1142.83|1148.15|1146.15|1144.12|1142.12|0
1729103700000|2024-10-16 18:35:00|1145.3|1143.3|1143.88|1141.88|1145.54|1143.54|1143.17|1141.17|0
1729104000000|2024-10-16 18:40:00|1143.64|1141.64|1144.48|1142.48|1144.95|1142.95|1142.58|1140.58|0
1729104300000|2024-10-16 18:45:00|1144.71|1142.71|1145.18|1143.18|1145.9|1143.9|1143.76|1141.76|0
1729104600000|2024-10-16 18:50:00|1144.71|1142.71|1143.76|1141.76|1145.66|1143.66|1143.29|1141.29|0
1729104900000|2024-10-16 18:55:00|1144|1142|1144|1142|1145.18|1143.18|1143.52|1141.52|0
1729105200000|2024-10-16 19:00:00|1143.76|1141.76|1142.57|1140.57|1144|1142|1141.15|1139.15|0
1729105500000|2024-10-16 19:05:00|1142.34|1140.34|1144.12|1142.12|1144.12|1142.12|1142.1|1140.1|0
1729105800000|2024-10-16 19:10:00|1144.35|1142.35|1144.35|1142.35|1146.01|1144.01|1143.88|1141.88|0
1729106100000|2024-10-16 19:15:00|1144.12|1142.12|1144.83|1142.83|1146.01|1144.01|1143.88|1141.88|0
1729106400000|2024-10-16 19:20:00|1145.06|1143.06|1142.45|1140.45|1145.06|1143.06|1141.98|1139.98|0
1729106700000|2024-10-16 19:25:00|1142.22|1140.22|1143.4|1141.4|1144.11|1142.11|1142.22|1140.22|0
1729107000000|2024-10-16 19:30:00|1143.16|1141.16|1144.82|1142.82|1144.82|1142.82|1141.98|1139.98|0
1729107300000|2024-10-16 19:35:00|1144.58|1142.58|1143.64|1141.64|1144.58|1142.58|1143.16|1141.16|0
1729107600000|2024-10-16 19:40:00|1143.87|1141.87|1144.11|1142.11|1144.58|1142.58|1143.64|1141.64|0
1729107900000|2024-10-16 19:45:00|1143.87|1141.87|1142.93|1140.93|1144.11|1142.11|1142.21|1140.21|0
1729108200000|2024-10-16 19:50:00|1143.16|1141.16|1141.63|1139.63|1143.64|1141.64|1140.32|1138.32|0
1729108500000|2024-10-16 19:55:00|1141.86|1139.86|1142.57|1140.57|1142.81|1140.81|1139.96|1137.96|0
1729108800000|2024-10-16 20:00:00|1141.39|1139.39|1141.39|1139.39|1141.62|1139.62|1139.73|1137.73|0
1729109100000|2024-10-16 20:05:00|1141.62|1139.62|1140.67|1138.67|1141.62|1139.62|1140.2|1138.2|0
1729109400000|2024-10-16 20:10:00|1140.44|1138.44|1140.91|1138.91|1141.38|1139.38|1140.44|1138.44|0
1729109700000|2024-10-16 20:15:00|1141.11|1138.71|1139.68|1137.28|1141.11|1138.71|1139.21|1136.81|0
1729110000000|2024-10-16 20:20:00|1139.92|1137.52|1140.63|1138.23|1140.63|1138.23|1139.21|1136.81|0
1729110300000|2024-10-16 20:25:00|1140.75|1138.35|1141.34|1138.94|1141.34|1138.94|1140.63|1138.23|0
1729110600000|2024-10-16 20:30:00|1141.58|1139.18|1141.82|1139.42|1141.82|1139.42|1141.34|1138.94|0
1729110900000|2024-10-16 20:35:00|1142.05|1139.65|1141.34|1138.94|1142.05|1139.65|1141.34|1138.94|0
1729111200000|2024-10-16 20:40:00|1141.58|1139.18|1140.86|1138.46|1141.93|1139.53|1140.86|1138.46|0
1729111500000|2024-10-16 20:45:00|1140.63|1138.23|1140.86|1138.46|1141.34|1138.94|1140.39|1137.99|0
1729111800000|2024-10-16 20:50:00|1140.98|1138.58|1138.49|1136.09|1140.98|1138.58|1138.25|1135.85|0
1729112100000|2024-10-16 20:55:00|1138.73|1136.33|1138.84|1136.44|1139.91|1137.51|1138.25|1135.85|0
1729112400000|2024-10-16 21:00:00|1138.5|1136.1|1138.9|1136.5|1138.9|1136.5|1138.25|1135.85|0
1729112700000|2024-10-16 21:05:00|1138.98|1136.58|1138.94|1136.54|1138.98|1136.58|1138.84|1136.44|0
1729113000000|2024-10-16 21:10:00|1138.9|1136.5|1138.8|1136.4|1138.94|1136.54|1138.63|1136.23|0
1729113300000|2024-10-16 21:15:00|1138.94|1136.54|1138.94|1136.54|1139.01|1136.61|1138.87|1136.47|0
1729113600000|2024-10-16 21:20:00|1138.9|1136.5|1138.79|1136.39|1138.98|1136.58|1138.77|1136.37|0
1729113900000|2024-10-16 21:25:00|1138.83|1136.43|1138.97|1136.57|1138.97|1136.57|1138.79|1136.39|0
1729114200000|2024-10-16 21:30:00|1138.62|1136.22|1138.45|1136.05|1138.62|1136.22|1138.42|1136.02|0
1729114500000|2024-10-16 21:35:00|1138.58|1136.18|1138.66|1136.26|1138.79|1136.39|1138.45|1136.05|0
1729114800000|2024-10-16 21:40:00|1138.58|1136.18|1138.89|1136.49|1138.89|1136.49|1138.55|1136.15|0
1729115100000|2024-10-16 21:45:00|1138.93|1136.53|1138.51|1136.11|1139.04|1136.64|1138.51|1136.11|0
1729115400000|2024-10-16 21:50:00|1138.58|1136.18|1138.58|1136.18|1138.58|1136.18|1138.48|1136.08|0
1729115700000|2024-10-16 21:55:00|1138.62|1136.22|1138.61|1136.21|1138.62|1136.22|1138.55|1136.15|0
1729116000000|2024-10-16 22:00:00|1138.59|1136.19|1138.71|1136.31|1139.66|1137.26|1138.11|1135.71|0
1729116300000|2024-10-16 22:05:00|1138.47|1136.07|1136.81|1134.41|1138.71|1136.31|1136.81|1134.41|0
1729116600000|2024-10-16 22:10:00|1137.05|1134.65|1137.05|1134.65|1137.05|1134.65|1136.1|1133.7|0
1729116900000|2024-10-16 22:15:00|1137.16|1134.76|1137.04|1134.64|1137.99|1135.59|1136.81|1134.41|0
1729117200000|2024-10-16 22:20:00|1137.28|1134.88|1137.04|1134.64|1137.52|1135.12|1136.57|1134.17|0
1729117500000|2024-10-16 22:25:00|1136.81|1134.41|1137.04|1134.64|1137.28|1134.88|1136.57|1134.17|0
1729117800000|2024-10-16 22:30:00|1137.28|1134.88|1137.51|1135.11|1137.75|1135.35|1137.15|1134.75|0
1729118100000|2024-10-16 22:35:00|1137.28|1134.88|1137.28|1134.88|1137.28|1134.88|1135.85|1133.45|0
1729118400000|2024-10-16 22:40:00|1137.51|1135.11|1137.27|1134.87|1137.51|1135.11|1137.04|1134.64|0
1729118700000|2024-10-16 22:45:00|1137.51|1135.11|1137.04|1134.64|1137.99|1135.59|1136.8|1134.4|0
1729119000000|2024-10-16 22:50:00|1136.91|1134.51|1137.75|1135.35|1137.98|1135.58|1136.8|1134.4|0
1729119300000|2024-10-16 22:55:00|1137.98|1135.58|1137.51|1135.11|1138.22|1135.82|1137.51|1135.11|0
1729119600000|2024-10-16 23:00:00|1137.38|1134.98|1136.8|1134.4|1137.74|1135.34|1136.56|1134.16|0
1729119900000|2024-10-16 23:05:00|1136.79|1134.39|1136.08|1133.68|1136.79|1134.39|1135.61|1133.21|0
1729120200000|2024-10-16 23:10:00|1136.32|1133.92|1136.79|1134.39|1136.79|1134.39|1136.32|1133.92|0
1729120500000|2024-10-16 23:15:00|1136.56|1134.16|1136.08|1133.68|1136.79|1134.39|1135.84|1133.44|0
1729120800000|2024-10-16 23:20:00|1136.19|1133.79|1135.84|1133.44|1136.19|1133.79|1135.84|1133.44|0
1729121100000|2024-10-16 23:25:00|1136.08|1133.68|1136.08|1133.68|1136.31|1133.91|1135.84|1133.44|0
1729121400000|2024-10-16 23:30:00|1136.31|1133.91|1134.65|1132.25|1136.55|1134.15|1134.65|1132.25|0
1729121700000|2024-10-16 23:35:00|1134.53|1132.13|1134.65|1132.25|1135.13|1132.73|1134.18|1131.78|0
1729122000000|2024-10-16 23:40:00|1134.77|1132.37|1135.36|1132.96|1135.36|1132.96|1134.65|1132.25|0
1729122300000|2024-10-16 23:45:00|1135.48|1133.08|1134.41|1132.01|1135.6|1133.2|1134.17|1131.77|0
1729122600000|2024-10-16 23:50:00|1134.65|1132.25|1134.88|1132.48|1134.89|1132.49|1134.41|1132.01|0
1729122900000|2024-10-16 23:55:00|1134.65|1132.25|1134.41|1132.01|1134.65|1132.25|1133.94|1131.54|0
1729123200000|2024-10-17 00:00:00|1133.94|1131.54|1133.46|1131.06|1134.41|1132.01|1132.51|1130.11|0
1729123500000|2024-10-17 00:05:00|1133.57|1131.17|1132.04|1129.64|1133.7|1131.3|1132.04|1129.64|0
1729123800000|2024-10-17 00:10:00|1131.56|1129.16|1131.09|1128.69|1132.27|1129.87|1129.67|1127.27|0
1729124100000|2024-10-17 00:15:00|1130.85|1128.45|1132.26|1129.86|1132.26|1129.86|1129.18|1126.78|0
1729124400000|2024-10-17 00:20:00|1132.02|1129.62|1132.26|1129.86|1132.5|1130.1|1132.02|1129.62|0
1729124700000|2024-10-17 00:25:00|1132.5|1130.1|1134.39|1131.99|1134.39|1131.99|1132.5|1130.1|0
1729125000000|2024-10-17 00:30:00|1134.19|1132.19|1134.19|1132.19|1136.32|1134.32|1133.48|1131.48|0
1729125300000|2024-10-17 00:35:00|1134.07|1132.07|1134.43|1132.43|1134.43|1132.43|1133.72|1131.72|0
1729125600000|2024-10-17 00:40:00|1134.19|1132.19|1134.66|1132.66|1135.14|1133.14|1133.95|1131.95|0
1729125900000|2024-10-17 00:45:00|1134.54|1132.54|1133.95|1131.95|1134.66|1132.66|1133.71|1131.71|0
1729126200000|2024-10-17 00:50:00|1134.06|1132.06|1133.82|1131.82|1134.19|1132.19|1133.47|1131.47|0
1729126500000|2024-10-17 00:55:00|1133.95|1131.95|1134.18|1132.18|1134.42|1132.42|1133.47|1131.47|0
1729126800000|2024-10-17 01:00:00|1134.42|1132.42|1134.18|1132.18|1134.42|1132.42|1133.71|1131.71|0
1729127100000|2024-10-17 01:05:00|1134.06|1132.06|1134.89|1132.89|1134.89|1132.89|1133.71|1131.71|0
1729127400000|2024-10-17 01:10:00|1135.13|1133.13|1134.65|1132.65|1136.08|1134.08|1134.42|1132.42|0
1729127700000|2024-10-17 01:15:00|1134.42|1132.42|1132.52|1130.52|1134.65|1132.65|1132.52|1130.52|0
1729128000000|2024-10-17 01:20:00|1132.76|1130.76|1132.75|1130.75|1132.99|1130.99|1132.04|1130.04|0
1729128300000|2024-10-17 01:25:00|1132.52|1130.52|1131.81|1129.81|1132.52|1130.52|1131.81|1129.81|0
1729128600000|2024-10-17 01:30:00|1132.04|1130.04|1132.04|1130.04|1132.28|1130.28|1130.86|1128.86|0
1729128900000|2024-10-17 01:35:00|1131.92|1129.92|1132.51|1130.51|1132.99|1130.99|1131.92|1129.92|0
1729129200000|2024-10-17 01:40:00|1132.15|1130.15|1132.75|1130.75|1132.99|1130.99|1132.04|1130.04|0
1729129500000|2024-10-17 01:45:00|1132.99|1130.99|1133.22|1131.22|1133.22|1131.22|1132.27|1130.27|0
1729129800000|2024-10-17 01:50:00|1133.1|1131.1|1133.22|1131.22|1133.22|1131.22|1132.51|1130.51|0
1729130100000|2024-10-17 01:55:00|1133.1|1131.1|1133.93|1131.93|1133.93|1131.93|1132.75|1130.75|0
1729130400000|2024-10-17 02:00:00|1133.81|1131.81|1134.64|1132.64|1134.88|1132.88|1133.45|1131.45|0
1729130700000|2024-10-17 02:05:00|1134.88|1132.88|1134.16|1132.16|1134.88|1132.88|1133.45|1131.45|0
1729131000000|2024-10-17 02:10:00|1134.4|1132.4|1133.69|1131.69|1134.4|1132.4|1133.21|1131.21|0
1729131300000|2024-10-17 02:15:00|1133.8|1131.8|1133.21|1131.21|1133.92|1131.92|1132.62|1130.62|0
1729131600000|2024-10-17 02:20:00|1133.45|1131.45|1134.4|1132.4|1134.87|1132.87|1133.09|1131.09|0
1729131900000|2024-10-17 02:25:00|1134.16|1132.16|1133.21|1131.21|1134.4|1132.4|1132.74|1130.74|0
1729132200000|2024-10-17 02:30:00|1133.45|1131.45|1133.45|1131.45|1133.68|1131.68|1132.97|1130.97|0
1729132500000|2024-10-17 02:35:00|1133.21|1131.21|1131.79|1129.79|1133.45|1131.45|1131.79|1129.79|0
1729132800000|2024-10-17 02:40:00|1131.66|1129.66|1130.36|1128.36|1131.79|1129.79|1127.52|1125.52|0
1729133100000|2024-10-17 02:45:00|1130.6|1128.6|1131.31|1129.31|1131.78|1129.78|1130.13|1128.13|0
1729133400000|2024-10-17 02:50:00|1131.07|1129.07|1130.6|1128.6|1131.31|1129.31|1130.36|1128.36|0
1729133700000|2024-10-17 02:55:00|1130.47|1128.47|1131.31|1129.31|1131.54|1129.54|1130.36|1128.36|0
1729134000000|2024-10-17 03:00:00|1131.07|1129.07|1132.25|1130.25|1132.37|1130.37|1131.07|1129.07|0
1729134300000|2024-10-17 03:05:00|1132.49|1130.49|1132.49|1130.49|1132.49|1130.49|1131.78|1129.78|0
1729134600000|2024-10-17 03:10:00|1132.6|1130.6|1130.83|1128.83|1132.73|1130.73|1130.83|1128.83|0
1729134900000|2024-10-17 03:15:00|1131.07|1129.07|1131.3|1129.3|1131.54|1129.54|1131.07|1129.07|0
1729135200000|2024-10-17 03:20:00|1131.54|1129.54|1130.59|1128.59|1131.77|1129.77|1130.59|1128.59|0
1729135500000|2024-10-17 03:25:00|1130.83|1128.83|1131.06|1129.06|1131.3|1129.3|1130.35|1128.35|0
1729135800000|2024-10-17 03:30:00|1130.94|1128.94|1129.88|1127.88|1131.06|1129.06|1129.88|1127.88|0
1729136100000|2024-10-17 03:35:00|1130.11|1128.11|1131.06|1129.06|1131.06|1129.06|1129.88|1127.88|0
1729136400000|2024-10-17 03:40:00|1131.3|1129.3|1130.58|1128.58|1131.53|1129.53|1130.35|1128.35|0
1729136700000|2024-10-17 03:45:00|1130.46|1128.46|1130.11|1128.11|1130.82|1128.82|1130.11|1128.11|0
1729137000000|2024-10-17 03:50:00|1130.35|1128.35|1130.11|1128.11|1130.58|1128.58|1129.63|1127.63|0
1729137300000|2024-10-17 03:55:00|1129.87|1127.87|1130.11|1128.11|1130.34|1128.34|1129.75|1127.75|0
1729137600000|2024-10-17 04:00:00|1129.98|1127.98|1129.87|1127.87|1130.34|1128.34|1129.87|1127.87|0
1729137900000|2024-10-17 04:05:00|1129.74|1127.74|1129.16|1127.16|1129.87|1127.87|1129.16|1127.16|0
1729138200000|2024-10-17 04:10:00|1128.92|1126.92|1129.39|1127.39|1129.39|1127.39|1128.21|1126.21|0
1729138500000|2024-10-17 04:15:00|1129.15|1127.15|1129.39|1127.39|1129.39|1127.39|1128.92|1126.92|0
1729138800000|2024-10-17 04:20:00|1129.63|1127.63|1129.15|1127.15|1129.86|1127.86|1128.91|1126.91|0
1729139100000|2024-10-17 04:25:00|1129.03|1127.03|1129.15|1127.15|1129.39|1127.39|1128.68|1126.68|0
1729139400000|2024-10-17 04:30:00|1129.39|1127.39|1129.15|1127.15|1129.62|1127.62|1128.68|1126.68|0
1729139700000|2024-10-17 04:35:00|1129.39|1127.39|1128.91|1126.91|1129.39|1127.39|1128.91|1126.91|0
1729140000000|2024-10-17 04:40:00|1128.67|1126.67|1129.38|1127.38|1129.38|1127.38|1128.67|1126.67|0
1729140300000|2024-10-17 04:45:00|1129.62|1127.62|1129.38|1127.38|1130.09|1128.09|1129.38|1127.38|0
1729140600000|2024-10-17 04:50:00|1129.26|1127.26|1129.14|1127.14|1129.26|1127.26|1128.43|1126.43|0
1729140900000|2024-10-17 04:55:00|1129.38|1127.38|1129.38|1127.38|1129.38|1127.38|1129.14|1127.14|0
1729141200000|2024-10-17 05:00:00|1129.14|1127.14|1129.61|1127.61|1129.85|1127.85|1128.67|1126.67|0
1729141500000|2024-10-17 05:05:00|1129.49|1127.49|1130.56|1128.56|1130.8|1128.8|1129.49|1127.49|0
1729141800000|2024-10-17 05:10:00|1131.03|1129.03|1131.27|1129.27|1131.27|1129.27|1130.32|1128.32|0
1729142100000|2024-10-17 05:15:00|1131.03|1129.03|1131.98|1129.98|1132.33|1130.33|1131.03|1129.03|0
1729142400000|2024-10-17 05:20:00|1132.22|1130.22|1132.21|1130.21|1132.93|1130.93|1131.98|1129.98|0
1729142700000|2024-10-17 05:25:00|1131.98|1129.98|1131.03|1129.03|1132.21|1130.21|1131.03|1129.03|0
1729143000000|2024-10-17 05:30:00|1130.79|1128.79|1134.82|1132.82|1134.82|1132.82|1130.79|1128.79|0
1729143300000|2024-10-17 05:35:00|1134.58|1132.58|1136.48|1134.48|1136.48|1134.48|1134.58|1132.58|0
1729143600000|2024-10-17 05:40:00|1136.24|1134.24|1135.76|1133.76|1136.24|1134.24|1135.05|1133.05|0
1729143900000|2024-10-17 05:45:00|1136|1134|1136.35|1134.35|1136.71|1134.71|1135.76|1133.76|0
1729144200000|2024-10-17 05:50:00|1136.47|1134.47|1136.24|1134.24|1136.71|1134.71|1135.53|1133.53|0
1729144500000|2024-10-17 05:55:00|1136.47|1134.47|1136|1134|1136.95|1134.95|1136|1134|0
1729144800000|2024-10-17 06:00:00|1136.47|1134.47|1135.76|1133.76|1137.42|1135.42|1135.29|1133.29|0
1729145100000|2024-10-17 06:05:00|1136|1134|1138.6|1136.6|1139.32|1137.32|1135.28|1133.28|0
1729145400000|2024-10-17 06:10:00|1138.48|1136.48|1140.97|1138.97|1141.69|1139.69|1138.48|1136.48|0
1729145700000|2024-10-17 06:15:00|1140.61|1138.61|1141.92|1139.92|1141.92|1139.92|1140.61|1138.61|0
1729146000000|2024-10-17 06:20:00|1142.16|1140.16|1140.97|1138.97|1143.11|1141.11|1140.5|1138.5|0
1729146300000|2024-10-17 06:25:00|1141.21|1139.21|1141.92|1139.92|1142.51|1140.51|1140.97|1138.97|0
1729146600000|2024-10-17 06:30:00|1142.16|1140.16|1143.82|1141.82|1143.82|1141.82|1142.16|1140.16|0
1729146900000|2024-10-17 06:35:00|1143.58|1141.58|1148.09|1146.09|1149.51|1147.51|1143.34|1141.34|0
1729147200000|2024-10-17 06:40:00|1147.97|1145.97|1148.09|1146.09|1149.28|1147.28|1147.61|1145.61|0
1729147500000|2024-10-17 06:45:00|1148.2|1146.2|1149.27|1147.27|1149.75|1147.75|1147.14|1145.14|0
1729147800000|2024-10-17 06:50:00|1149.51|1147.51|1147.31|1145.31|1149.99|1147.99|1147.31|1145.31|0
1729148100000|2024-10-17 06:55:00|1147.55|1145.55|1147.66|1145.66|1148.26|1146.26|1145.41|1143.41|0
1729148400000|2024-10-17 07:00:00|1147.43|1145.43|1147.79|1145.79|1149.45|1147.45|1147.07|1145.07|0
1729148700000|2024-10-17 07:05:00|1148.02|1146.02|1146.71|1144.71|1148.5|1146.5|1146.12|1144.12|0
1729149000000|2024-10-17 07:10:00|1146.95|1144.95|1146.36|1144.36|1148.5|1146.5|1146.36|1144.36|0
1729149300000|2024-10-17 07:15:00|1146.12|1144.12|1147.31|1145.31|1148.37|1146.37|1146.12|1144.12|0
1729149600000|2024-10-17 07:20:00|1147.78|1145.78|1146.83|1144.83|1148.37|1146.37|1146.71|1144.71|0
1729149900000|2024-10-17 07:25:00|1146.59|1144.59|1148.25|1146.25|1148.97|1146.97|1146.12|1144.12|0
1729150200000|2024-10-17 07:30:00|1148.49|1146.49|1151.58|1149.58|1152.77|1150.77|1148.49|1146.49|0
1729150500000|2024-10-17 07:35:00|1151.82|1149.82|1153.95|1151.95|1153.95|1151.95|1151.82|1149.82|0
1729150800000|2024-10-17 07:40:00|1153.72|1151.72|1152.05|1150.05|1153.72|1151.72|1151.1|1149.1|0
1729151100000|2024-10-17 07:45:00|1151.81|1149.81|1151.34|1149.34|1152.05|1150.05|1150.15|1148.15|0
1729151400000|2024-10-17 07:50:00|1151.58|1149.58|1150.86|1148.86|1151.81|1149.81|1150.39|1148.39|0
1729151700000|2024-10-17 07:55:00|1150.62|1148.62|1152.42|1150.42|1152.53|1150.53|1150.15|1148.15|0
1729152000000|2024-10-17 08:00:00|1152.65|1150.65|1154.55|1152.55|1155.51|1153.51|1152.65|1150.65|0
1729152300000|2024-10-17 08:05:00|1154.79|1152.79|1154.31|1152.31|1155.03|1153.03|1151.94|1149.94|0
1729152600000|2024-10-17 08:10:00|1154.55|1152.55|1154.55|1152.55|1155.03|1153.03|1153.6|1151.6|0
1729152900000|2024-10-17 08:15:00|1154.31|1152.31|1155.42|1153.42|1156.61|1154.61|1154.31|1152.31|0
1729153200000|2024-10-17 08:20:00|1155.18|1153.18|1156.61|1154.61|1157.08|1155.08|1155.18|1153.18|0
1729153500000|2024-10-17 08:25:00|1156.85|1154.85|1158.75|1156.75|1158.75|1156.75|1155.89|1153.89|0
1729153800000|2024-10-17 08:30:00|1158.98|1156.98|1159.22|1157.22|1160.65|1158.65|1158.75|1156.75|0
1729154100000|2024-10-17 08:35:00|1159.46|1157.46|1158.51|1156.51|1159.93|1157.93|1158.27|1156.27|0
1729154400000|2024-10-17 08:40:00|1158.74|1156.74|1158.74|1156.74|1158.98|1156.98|1158.03|1156.03|0
1729154700000|2024-10-17 08:45:00|1158.62|1156.62|1160.17|1158.17|1160.41|1158.41|1158.5|1156.5|0
1729155000000|2024-10-17 08:50:00|1159.93|1157.93|1161.83|1159.83|1162.07|1160.07|1159.69|1157.69|0
1729155300000|2024-10-17 08:55:00|1162.07|1160.07|1162.07|1160.07|1162.55|1160.55|1160.88|1158.88|0
1729155600000|2024-10-17 09:00:00|1162.31|1160.31|1162.64|1160.64|1163.12|1161.12|1162.07|1160.07|0
1729155900000|2024-10-17 09:05:00|1162.4|1160.4|1163.35|1161.35|1164.54|1162.54|1162.17|1160.17|0
1729156200000|2024-10-17 09:10:00|1163.12|1161.12|1161.69|1159.69|1163.83|1161.83|1161.69|1159.69|0
1729156500000|2024-10-17 09:15:00|1161.93|1159.93|1162.64|1160.64|1163.35|1161.35|1161.45|1159.45|0
1729156800000|2024-10-17 09:20:00|1162.88|1160.88|1162.64|1160.64|1163.59|1161.59|1162.4|1160.4|0
1729157100000|2024-10-17 09:25:00|1162.75|1160.75|1162.64|1160.64|1163.11|1161.11|1161.68|1159.68|0
1729157400000|2024-10-17 09:30:00|1162.4|1160.4|1160.02|1158.02|1162.4|1160.4|1160.02|1158.02|0
1729157700000|2024-10-17 09:35:00|1160.13|1158.13|1163.58|1161.58|1163.58|1161.58|1160.13|1158.13|0
1729158000000|2024-10-17 09:40:00|1163.82|1161.82|1163.58|1161.58|1164.06|1162.06|1162.87|1160.87|0
1729158300000|2024-10-17 09:45:00|1163.46|1161.46|1164.3|1162.3|1165.25|1163.25|1163.35|1161.35|0
1729158600000|2024-10-17 09:50:00|1164.53|1162.53|1165.72|1163.72|1165.72|1163.72|1164.53|1162.53|0
1729158900000|2024-10-17 09:55:00|1165.48|1163.48|1164.77|1162.77|1165.48|1163.48|1163.82|1161.82|0
1729159200000|2024-10-17 10:00:00|1164.06|1162.06|1164.88|1162.88|1165.24|1163.24|1164.06|1162.06|0
1729159500000|2024-10-17 10:05:00|1164.77|1162.77|1165.24|1163.24|1165.48|1163.48|1164.53|1162.53|0
1729159800000|2024-10-17 10:10:00|1165.01|1163.01|1165.82|1163.82|1166.3|1164.3|1164.77|1162.77|0
1729160100000|2024-10-17 10:15:00|1165.59|1163.59|1165.35|1163.35|1166.06|1164.06|1164.87|1162.87|0
1729160400000|2024-10-17 10:20:00|1165.58|1163.58|1165.58|1163.58|1165.82|1163.82|1164.63|1162.63|0
1729160700000|2024-10-17 10:25:00|1165.35|1163.35|1165.34|1163.34|1165.82|1163.82|1164.87|1162.87|0
1729161000000|2024-10-17 10:30:00|1165.58|1163.58|1163.44|1161.44|1165.82|1163.82|1163.2|1161.2|0
1729161300000|2024-10-17 10:35:00|1163.2|1161.2|1163.44|1161.44|1163.68|1161.68|1162.96|1160.96|0
1729161600000|2024-10-17 10:40:00|1163.55|1161.55|1164.15|1162.15|1164.63|1162.63|1163.44|1161.44|0
1729161900000|2024-10-17 10:45:00|1164.39|1162.39|1164.63|1162.63|1165.1|1163.1|1163.91|1161.91|0
1729162200000|2024-10-17 10:50:00|1164.74|1162.74|1166.17|1164.17|1166.29|1164.29|1164.62|1162.62|0
1729162500000|2024-10-17 10:55:00|1166.05|1164.05|1167.48|1165.48|1167.95|1165.95|1166.05|1164.05|0
1729162800000|2024-10-17 11:00:00|1167|1165|1164.62|1162.62|1167.24|1165.24|1164.15|1162.15|0
1729163100000|2024-10-17 11:05:00|1164.74|1162.74|1164.62|1162.62|1166.29|1164.29|1164.14|1162.14|0
1729163400000|2024-10-17 11:10:00|1164.38|1162.38|1165.33|1163.33|1165.57|1163.57|1164.38|1162.38|0
1729163700000|2024-10-17 11:15:00|1165.57|1163.57|1165.33|1163.33|1166.05|1164.05|1164.62|1162.62|0
1729164000000|2024-10-17 11:20:00|1165.09|1163.09|1165.33|1163.33|1165.57|1163.57|1164.62|1162.62|0
1729164300000|2024-10-17 11:25:00|1165.09|1163.09|1165.57|1163.57|1166.28|1164.28|1164.38|1162.38|0
1729164600000|2024-10-17 11:30:00|1165.33|1163.33|1166.04|1164.04|1166.76|1164.76|1165.33|1163.33|0
1729164900000|2024-10-17 11:35:00|1165.8|1163.8|1166.28|1164.28|1166.28|1164.28|1164.61|1162.61|0
1729165200000|2024-10-17 11:40:00|1165.33|1163.33|1163.9|1161.9|1165.56|1163.56|1163.9|1161.9|0
1729165500000|2024-10-17 11:45:00|1164.14|1162.14|1163.9|1161.9|1164.61|1162.61|1163.66|1161.66|0
1729165800000|2024-10-17 11:50:00|1163.66|1161.66|1164.13|1162.13|1164.13|1162.13|1163.42|1161.42|0
1729166100000|2024-10-17 11:55:00|1164.37|1162.37|1164.61|1162.61|1164.85|1162.85|1164.13|1162.13|0
1729166400000|2024-10-17 12:00:00|1164.37|1162.37|1165.32|1163.32|1166.03|1164.03|1164.13|1162.13|0
1729166700000|2024-10-17 12:05:00|1165.2|1163.2|1165.8|1163.8|1166.27|1164.27|1164.84|1162.84|0
1729167000000|2024-10-17 12:10:00|1165.91|1163.91|1168.53|1166.53|1169.6|1167.6|1165.8|1163.8|0
1729167300000|2024-10-17 12:15:00|1168.41|1166.41|1169.36|1167.36|1171.03|1169.03|1168.41|1166.41|0
1729167600000|2024-10-17 12:20:00|1168.89|1166.89|1168.41|1166.41|1169.36|1167.36|1168.17|1166.17|0
1729167900000|2024-10-17 12:25:00|1168.17|1166.17|1166.62|1164.62|1168.17|1166.17|1165.55|1163.55|0
1729168200000|2024-10-17 12:30:00|1168.76|1166.76|1168.65|1166.65|1171.5|1169.5|1166.14|1164.14|0
1729168500000|2024-10-17 12:35:00|1168.88|1166.88|1172.69|1170.69|1172.93|1170.93|1168.17|1166.17|0
1729168800000|2024-10-17 12:40:00|1172.93|1170.93|1167.45|1165.45|1172.93|1170.93|1166.98|1164.98|0
1729169100000|2024-10-17 12:45:00|1167.21|1165.21|1169.12|1167.12|1169.59|1167.59|1165.79|1163.79|0
1729169400000|2024-10-17 12:50:00|1169.36|1167.36|1170.31|1168.31|1170.55|1168.55|1168.88|1166.88|0
1729169700000|2024-10-17 12:55:00|1170.55|1168.55|1172.45|1170.45|1172.45|1170.45|1169.35|1167.35|0
1729170000000|2024-10-17 13:00:00|1172.69|1170.69|1173.64|1171.64|1174.83|1172.83|1171.97|1169.97|0
1729170300000|2024-10-17 13:05:00|1173.88|1171.88|1178.4|1176.4|1179.36|1177.36|1173.64|1171.64|0
1729170600000|2024-10-17 13:10:00|1178.16|1176.16|1176.32|1174.32|1178.94|1176.94|1176.32|1174.32|0
1729170900000|2024-10-17 13:15:00|1176.56|1174.56|1177.27|1175.27|1177.99|1175.99|1175.85|1173.85|0
1729171200000|2024-10-17 13:20:00|1177.51|1175.51|1175.61|1173.61|1177.51|1175.51|1175.61|1173.61|0
1729171500000|2024-10-17 13:25:00|1175.37|1173.37|1176.32|1174.32|1177.03|1175.03|1174.41|1172.41|0
1729171800000|2024-10-17 13:30:00|1177.75|1175.75|1165.75|1163.75|1177.99|1175.99|1164.08|1162.08|0
1729172100000|2024-10-17 13:35:00|1165.27|1163.27|1155.75|1153.75|1165.27|1163.27|1151.01|1149.01|0
1729172400000|2024-10-17 13:40:00|1155.99|1153.99|1160.03|1158.03|1162.64|1160.64|1155.04|1153.04|0
1729172700000|2024-10-17 13:45:00|1159.79|1157.79|1160.98|1158.98|1162.41|1160.41|1159.31|1157.31|0
1729173000000|2024-10-17 13:50:00|1160.5|1158.5|1162.4|1160.4|1166.21|1164.21|1160.5|1158.5|0
1729173300000|2024-10-17 13:55:00|1162.64|1160.64|1157.28|1155.28|1162.88|1160.88|1155.03|1153.03|0
1729173600000|2024-10-17 14:00:00|1159.07|1157.07|1149.5|1147.5|1159.79|1157.79|1149.02|1147.02|0
1729173900000|2024-10-17 14:05:00|1149.97|1147.97|1148.78|1146.78|1150.92|1148.92|1146.17|1144.17|0
1729174200000|2024-10-17 14:10:00|1148.31|1146.31|1152.82|1150.82|1153.3|1151.3|1147.95|1145.95|0
1729174500000|2024-10-17 14:15:00|1152.59|1150.59|1153.54|1151.54|1154.73|1152.73|1150.21|1148.21|0
1729174800000|2024-10-17 14:20:00|1153.77|1151.77|1160.57|1158.57|1160.57|1158.57|1152.82|1150.82|0
1729175100000|2024-10-17 14:25:00|1160.33|1158.33|1156.28|1154.28|1160.33|1158.33|1148.67|1146.67|0
1729175400000|2024-10-17 14:30:00|1155.81|1153.81|1155.57|1153.57|1157.23|1155.23|1152.95|1150.95|0
1729175700000|2024-10-17 14:35:00|1154.85|1152.85|1152|1150|1155.09|1153.09|1148.19|1146.19|0
1729176000000|2024-10-17 14:40:00|1151.76|1149.76|1149.62|1147.62|1155.57|1153.57|1147.24|1145.24|0
1729176300000|2024-10-17 14:45:00|1149.86|1147.86|1150.57|1148.57|1151.76|1149.76|1148.19|1146.19|0
1729176600000|2024-10-17 14:50:00|1150.33|1148.33|1148.9|1146.9|1150.33|1148.33|1147|1145|0
1729176900000|2024-10-17 14:55:00|1149.38|1147.38|1148.43|1146.43|1151.99|1149.99|1147.95|1145.95|0
1729177200000|2024-10-17 15:00:00|1148.9|1146.9|1141.56|1139.56|1149.38|1147.38|1141.56|1139.56|0
1729177500000|2024-10-17 15:05:00|1141.33|1139.33|1149.88|1147.88|1150.84|1148.84|1141.33|1139.33|0
1729177800000|2024-10-17 15:10:00|1149.65|1147.65|1152.74|1150.74|1152.98|1150.98|1149.41|1147.41|0
1729178100000|2024-10-17 15:15:00|1152.5|1150.5|1152.01|1150.01|1156.07|1154.07|1151.3|1149.3|0
1729178400000|2024-10-17 15:20:00|1151.54|1149.54|1153.2|1151.2|1153.68|1151.68|1150.82|1148.82|0
1729178700000|2024-10-17 15:25:00|1153.44|1151.44|1157.01|1155.01|1157.25|1155.25|1153.44|1151.44|0
1729179000000|2024-10-17 15:30:00|1157.25|1155.25|1158.57|1156.57|1158.92|1156.92|1155.72|1153.72|0
1729179300000|2024-10-17 15:35:00|1158.34|1156.34|1159.29|1157.29|1160.24|1158.24|1155.72|1153.72|0
1729179600000|2024-10-17 15:40:00|1159.53|1157.53|1158.09|1156.09|1160.24|1158.24|1158.09|1156.09|0
1729179900000|2024-10-17 15:45:00|1158.33|1156.33|1157.38|1155.38|1159.05|1157.05|1156.9|1154.9|0
1729180200000|2024-10-17 15:50:00|1156.9|1154.9|1158.81|1156.81|1159.05|1157.05|1156.9|1154.9|0
1729180500000|2024-10-17 15:55:00|1158.57|1156.57|1163.81|1161.81|1163.81|1161.81|1158.33|1156.33|0
1729180800000|2024-10-17 16:00:00|1163.57|1161.57|1163.52|1161.52|1166.85|1164.85|1162.38|1160.38|0
1729181100000|2024-10-17 16:05:00|1163.76|1161.76|1161.85|1159.85|1165.19|1163.19|1161.14|1159.14|0
1729181400000|2024-10-17 16:10:00|1162.09|1160.09|1160.66|1158.66|1162.57|1160.57|1159.47|1157.47|0
1729181700000|2024-10-17 16:15:00|1160.42|1158.42|1161.14|1159.14|1162.09|1160.09|1160.19|1158.19|0
1729182000000|2024-10-17 16:20:00|1161.37|1159.37|1161.37|1159.37|1161.85|1159.85|1159.23|1157.23|0
1729182300000|2024-10-17 16:25:00|1161.14|1159.14|1160.18|1158.18|1161.37|1159.37|1159.23|1157.23|0
1729182600000|2024-10-17 16:30:00|1159.94|1157.94|1156.61|1154.61|1159.94|1157.94|1154.95|1152.95|0
1729182900000|2024-10-17 16:35:00|1156.38|1154.38|1159.7|1157.7|1160.42|1158.42|1156.38|1154.38|0
1729183200000|2024-10-17 16:40:00|1159.94|1157.94|1162.32|1160.32|1162.56|1160.56|1159.94|1157.94|0
1729183500000|2024-10-17 16:45:00|1162.08|1160.08|1161.6|1159.6|1162.08|1160.08|1160.89|1158.89|0
1729183800000|2024-10-17 16:50:00|1161.84|1159.84|1162.35|1160.35|1162.58|1160.58|1160.68|1158.68|0
1729184100000|2024-10-17 16:55:00|1162.58|1160.58|1160.92|1158.92|1163.3|1161.3|1158.54|1156.54|0
1729184400000|2024-10-17 17:00:00|1161.15|1159.15|1163.06|1161.06|1163.77|1161.77|1159.96|1157.96|0
1729184700000|2024-10-17 17:05:00|1162.82|1160.82|1161.87|1159.87|1163.3|1161.3|1160.2|1158.2|0
1729185000000|2024-10-17 17:10:00|1162.1|1160.1|1162.58|1160.58|1162.69|1160.69|1161.15|1159.15|0
1729185300000|2024-10-17 17:15:00|1162.34|1160.34|1160.44|1158.44|1162.82|1160.82|1160.2|1158.2|0
1729185600000|2024-10-17 17:20:00|1160.67|1158.67|1159.01|1157.01|1161.63|1159.63|1158.53|1156.53|0
1729185900000|2024-10-17 17:25:00|1158.77|1156.77|1159.24|1157.24|1159.72|1157.72|1158.29|1156.29|0
1729186200000|2024-10-17 17:30:00|1159.48|1157.48|1158.53|1156.53|1159.96|1157.96|1158.29|1156.29|0
1729186500000|2024-10-17 17:35:00|1158.77|1156.77|1159.95|1157.95|1160.43|1158.43|1158.53|1156.53|0
1729186800000|2024-10-17 17:40:00|1160.19|1158.19|1163.05|1161.05|1163.05|1161.05|1159.95|1157.95|0
1729187100000|2024-10-17 17:45:00|1162.92|1160.92|1163.05|1161.05|1163.4|1161.4|1162.33|1160.33|0
1729187400000|2024-10-17 17:50:00|1163.28|1161.28|1162.09|1160.09|1163.52|1161.52|1161.14|1159.14|0
1729187700000|2024-10-17 17:55:00|1161.85|1159.85|1160.66|1158.66|1162.09|1160.09|1159.95|1157.95|0
1729188000000|2024-10-17 18:00:00|1160.43|1158.43|1152.81|1150.81|1161.14|1159.14|1152.81|1150.81|0
1729188300000|2024-10-17 18:05:00|1153.05|1151.05|1146.39|1144.39|1153.29|1151.29|1145.92|1143.92|0
1729188600000|2024-10-17 18:10:00|1145.68|1143.68|1149.24|1147.24|1149.72|1147.72|1143.54|1141.54|0
1729188900000|2024-10-17 18:15:00|1149|1147|1143.77|1141.77|1149.24|1147.24|1143.54|1141.54|0
1729189200000|2024-10-17 18:20:00|1144.01|1142.01|1144.25|1142.25|1144.96|1142.96|1142.82|1140.82|0
1729189500000|2024-10-17 18:25:00|1144.49|1142.49|1144.25|1142.25|1147.34|1145.34|1143.77|1141.77|0
1729189800000|2024-10-17 18:30:00|1143.77|1141.77|1144.96|1142.96|1145.67|1143.67|1143.06|1141.06|0
1729190100000|2024-10-17 18:35:00|1144.72|1142.72|1146.38|1144.38|1146.38|1144.38|1142.11|1140.11|0
1729190400000|2024-10-17 18:40:00|1146.14|1144.14|1145.43|1143.43|1146.62|1144.62|1143.06|1141.06|0
1729190700000|2024-10-17 18:45:00|1145.19|1143.19|1146.62|1144.62|1148.52|1146.52|1144.24|1142.24|0
1729191000000|2024-10-17 18:50:00|1146.38|1144.38|1148.76|1146.76|1149.71|1147.71|1146.38|1144.38|0
1729191300000|2024-10-17 18:55:00|1148.52|1146.52|1150.66|1148.66|1150.66|1148.66|1147.57|1145.57|0
1729191600000|2024-10-17 19:00:00|1150.89|1148.89|1145.9|1143.9|1151.13|1149.13|1145.66|1143.66|0
1729191900000|2024-10-17 19:05:00|1145.66|1143.66|1148.75|1146.75|1148.75|1146.75|1145.66|1143.66|0
1729192200000|2024-10-17 19:10:00|1148.51|1146.51|1150.18|1148.18|1150.89|1148.89|1148.28|1146.28|0
1729192500000|2024-10-17 19:15:00|1149.94|1147.94|1147.66|1145.66|1150.89|1148.89|1147.43|1145.43|0
1729192800000|2024-10-17 19:20:00|1147.19|1145.19|1146.47|1144.47|1147.42|1145.42|1144.81|1142.81|0
1729193100000|2024-10-17 19:25:00|1146.23|1144.23|1143.38|1141.38|1146.23|1144.23|1143.26|1141.26|0
1729193400000|2024-10-17 19:30:00|1143.14|1141.14|1143.85|1141.85|1144.57|1142.57|1141.48|1139.48|0
1729193700000|2024-10-17 19:35:00|1144.09|1142.09|1141.24|1139.24|1144.09|1142.09|1140.52|1138.52|0
1729194000000|2024-10-17 19:40:00|1141.35|1139.35|1143.61|1141.61|1144.09|1142.09|1141|1139|0
1729194300000|2024-10-17 19:45:00|1143.38|1141.38|1141.6|1139.6|1143.85|1141.85|1141|1139|0
1729194600000|2024-10-17 19:50:00|1140.65|1138.65|1143.03|1141.03|1143.5|1141.5|1139.22|1137.22|0
1729194900000|2024-10-17 19:55:00|1141.13|1139.13|1140.31|1138.31|1143.16|1141.16|1139.59|1137.59|0
1729195200000|2024-10-17 20:00:00|1140.54|1138.54|1142.21|1140.21|1144.59|1142.59|1139.83|1137.83|0
1729195500000|2024-10-17 20:05:00|1141.97|1139.97|1144.35|1142.35|1146.01|1144.01|1141.97|1139.97|0
1729195800000|2024-10-17 20:10:00|1144.58|1142.58|1142.2|1140.2|1145.77|1143.77|1141.97|1139.97|0
1729196100000|2024-10-17 20:15:00|1142.64|1140.24|1145.26|1142.86|1145.5|1143.1|1142.64|1140.24|0
1729196400000|2024-10-17 20:20:00|1145.02|1142.62|1144.54|1142.14|1145.26|1142.86|1144.07|1141.67|0
1729196700000|2024-10-17 20:25:00|1144.3|1141.9|1142.64|1140.24|1144.3|1141.9|1142.64|1140.24|0
1729197000000|2024-10-17 20:30:00|1142.4|1140|1142.87|1140.47|1142.88|1140.48|1141.92|1139.52|0
1729197300000|2024-10-17 20:35:00|1142.64|1140.24|1141.92|1139.52|1143.11|1140.71|1141.92|1139.52|0
1729197600000|2024-10-17 20:40:00|1142.16|1139.76|1142.16|1139.76|1142.64|1140.24|1142.16|1139.76|0
1729197900000|2024-10-17 20:45:00|1142.4|1140|1142.87|1140.47|1143.35|1140.95|1142.4|1140|0
1729198200000|2024-10-17 20:50:00|1143.11|1140.71|1143.35|1140.95|1143.35|1140.95|1142.63|1140.23|0
1729198500000|2024-10-17 20:55:00|1143.22|1140.82|1141.79|1139.39|1143.22|1140.82|1141.56|1139.16|0
1729198800000|2024-10-17 21:00:00|1142.36|1139.96|1141.82|1139.42|1142.49|1140.09|1141.69|1139.29|0
1729199100000|2024-10-17 21:05:00|1142.35|1139.95|1141.9|1139.5|1142.46|1140.06|1141.75|1139.35|0
1729199400000|2024-10-17 21:10:00|1141.89|1139.49|1142.03|1139.63|1142.03|1139.63|1141.89|1139.49|0
1729199700000|2024-10-17 21:15:00|1142.63|1140.23|1142.03|1139.63|1142.77|1140.37|1142.03|1139.63|0
1729200000000|2024-10-17 21:20:00|1142.45|1140.05|1142.31|1139.91|1142.45|1140.05|1141.47|1139.07|0
1729200300000|2024-10-17 21:25:00|1142.45|1140.05|1142.45|1140.05|1142.45|1140.05|1142.45|1140.05|0
1729200600000|2024-10-17 21:30:00|1142.48|1140.08|1142.48|1140.08|1142.48|1140.08|1142.48|1140.08|0
1729200900000|2024-10-17 21:35:00|1142.73|1140.33|1142.52|1140.12|1142.73|1140.33|1142.48|1140.08|0
1729201200000|2024-10-17 21:40:00|1142.48|1140.08|1142.48|1140.08|1142.52|1140.12|1142.48|1140.08|0
1729201500000|2024-10-17 21:45:00|1142.55|1140.15|1142.37|1139.97|1142.62|1140.22|1142.37|1139.97|0
1729201800000|2024-10-17 21:50:00|1142.3|1139.9|1142.24|1139.84|1142.37|1139.97|1142.2|1139.8|0
1729202100000|2024-10-17 21:55:00|1142.26|1139.86|1142.13|1139.73|1142.47|1140.07|1142.09|1139.69|0
1729202400000|2024-10-17 22:00:00|1140.83|1138.43|1141.19|1138.79|1143.21|1140.81|1140.71|1138.31|0
1729202700000|2024-10-17 22:05:00|1140.95|1138.55|1142.01|1139.61|1142.38|1139.98|1140.71|1138.31|0
1729203000000|2024-10-17 22:10:00|1142.14|1139.74|1142.61|1140.21|1142.96|1140.56|1142.14|1139.74|0
1729203300000|2024-10-17 22:15:00|1142.37|1139.97|1143.8|1141.4|1144.04|1141.64|1142.37|1139.97|0
1729203600000|2024-10-17 22:20:00|1143.09|1140.69|1144.28|1141.88|1144.75|1142.35|1143.09|1140.69|0
1729203900000|2024-10-17 22:25:00|1144.39|1141.99|1144.99|1142.59|1145.23|1142.83|1144.39|1141.99|0
1729204200000|2024-10-17 22:30:00|1145.1|1142.7|1146.41|1144.01|1147.13|1144.73|1144.99|1142.59|0
1729204500000|2024-10-17 22:35:00|1146.65|1144.25|1146.89|1144.49|1147.13|1144.73|1146.18|1143.78|0
1729204800000|2024-10-17 22:40:00|1146.65|1144.25|1146.89|1144.49|1146.89|1144.49|1146.65|1144.25|0
1729205100000|2024-10-17 22:45:00|1147.13|1144.73|1146.89|1144.49|1147.36|1144.96|1146.65|1144.25|0
1729205400000|2024-10-17 22:50:00|1147|1144.6|1146.65|1144.25|1147.6|1145.2|1146.65|1144.25|0
1729205700000|2024-10-17 22:55:00|1146.89|1144.49|1146.05|1143.65|1146.89|1144.49|1145.46|1143.06|0
1729206000000|2024-10-17 23:00:00|1145.93|1143.53|1145.46|1143.06|1146.17|1143.77|1145.22|1142.82|0
1729206300000|2024-10-17 23:05:00|1145.22|1142.82|1144.62|1142.22|1145.46|1143.06|1144.5|1142.1|0
1729206600000|2024-10-17 23:10:00|1144.74|1142.34|1145.93|1143.53|1145.93|1143.53|1144.74|1142.34|0
1729206900000|2024-10-17 23:15:00|1145.69|1143.29|1145.93|1143.53|1145.93|1143.53|1145.69|1143.29|0
1729207200000|2024-10-17 23:20:00|1145.69|1143.29|1145.45|1143.05|1145.69|1143.29|1145.21|1142.81|0
1729207500000|2024-10-17 23:25:00|1145.21|1142.81|1145.45|1143.05|1145.69|1143.29|1145.21|1142.81|0
1729207800000|2024-10-17 23:30:00|1145.69|1143.29|1145.69|1143.29|1145.93|1143.53|1145.69|1143.29|0
1729208100000|2024-10-17 23:35:00|1145.92|1143.52|1146.4|1144|1146.4|1144|1145.45|1143.05|0
1729208400000|2024-10-17 23:40:00|1146.16|1143.76|1145.45|1143.05|1146.16|1143.76|1145.21|1142.81|0
1729208700000|2024-10-17 23:45:00|1145.32|1142.92|1145.44|1143.04|1145.68|1143.28|1145.21|1142.81|0
1729209000000|2024-10-17 23:50:00|1145.68|1143.28|1145.68|1143.28|1145.92|1143.52|1145.44|1143.04|0
1729209300000|2024-10-17 23:55:00|1145.92|1143.52|1146.16|1143.76|1146.16|1143.76|1145.92|1143.52|0
1729209600000|2024-10-18 00:00:00|1145.68|1143.28|1144.73|1142.33|1145.92|1143.52|1144.25|1141.85|0
1729209900000|2024-10-18 00:05:00|1144.97|1142.57|1143.54|1141.14|1145.2|1142.8|1143.3|1140.9|0
1729210200000|2024-10-18 00:10:00|1143.77|1141.37|1144.96|1142.56|1144.96|1142.56|1143.3|1140.9|0
1729210500000|2024-10-18 00:15:00|1144.01|1141.61|1140.92|1138.52|1144.12|1141.72|1140.92|1138.52|0
1729210800000|2024-10-18 00:20:00|1141.03|1138.63|1139.96|1137.56|1141.39|1138.99|1139.49|1137.09|0
1729211100000|2024-10-18 00:25:00|1139.49|1137.09|1134.26|1131.86|1139.73|1137.33|1132.36|1129.96|0
1729211400000|2024-10-18 00:30:00|1131.68|1129.68|1136.31|1134.31|1136.91|1134.91|1130.97|1128.97|0
1729211700000|2024-10-18 00:35:00|1136.19|1134.19|1136.31|1134.31|1136.91|1134.91|1135.72|1133.72|0
1729212000000|2024-10-18 00:40:00|1135.96|1133.96|1137.62|1135.62|1137.86|1135.86|1135.95|1133.95|0
1729212300000|2024-10-18 00:45:00|1137.86|1135.86|1138.33|1136.33|1138.33|1136.33|1136.67|1134.67|0
1729212600000|2024-10-18 00:50:00|1138.44|1136.44|1138.81|1136.81|1139.52|1137.52|1138.33|1136.33|0
1729212900000|2024-10-18 00:55:00|1138.92|1136.92|1138.68|1136.68|1139.52|1137.52|1138.57|1136.57|0
1729213200000|2024-10-18 01:00:00|1138.57|1136.57|1138.09|1136.09|1139.04|1137.04|1137.61|1135.61|0
1729213500000|2024-10-18 01:05:00|1138.33|1136.33|1138.92|1136.92|1139.28|1137.28|1137.85|1135.85|0
1729213800000|2024-10-18 01:10:00|1138.8|1136.8|1138.32|1136.32|1138.8|1136.8|1137.61|1135.61|0
1729214100000|2024-10-18 01:15:00|1138.56|1136.56|1138.09|1136.09|1138.8|1136.8|1138.09|1136.09|0
1729214400000|2024-10-18 01:20:00|1138.32|1136.32|1138.08|1136.08|1138.8|1136.8|1137.61|1135.61|0
1729214700000|2024-10-18 01:25:00|1138.32|1136.32|1138.91|1136.91|1139.03|1137.03|1137.61|1135.61|0
1729215000000|2024-10-18 01:30:00|1139.03|1137.03|1137.72|1135.72|1139.51|1137.51|1137.37|1135.37|0
1729215300000|2024-10-18 01:35:00|1137.61|1135.61|1138.79|1136.79|1139.03|1137.03|1137.01|1135.01|0
1729215600000|2024-10-18 01:40:00|1138.91|1136.91|1141.65|1139.65|1142.12|1140.12|1138.79|1136.79|0
1729215900000|2024-10-18 01:45:00|1141.41|1139.41|1142.12|1140.12|1142.12|1140.12|1140.93|1138.93|0
1729216200000|2024-10-18 01:50:00|1142|1140|1141.41|1139.41|1142.12|1140.12|1141.41|1139.41|0
1729216500000|2024-10-18 01:55:00|1141.52|1139.52|1141.41|1139.41|1141.64|1139.64|1141.17|1139.17|0
1729216800000|2024-10-18 02:00:00|1141.64|1139.64|1140.21|1138.21|1142.36|1140.36|1140.21|1138.21|0
1729217100000|2024-10-18 02:05:00|1140.33|1138.33|1140.93|1138.93|1140.93|1138.93|1139.26|1137.26|0
1729217400000|2024-10-18 02:10:00|1140.8|1138.8|1139.5|1137.5|1141.17|1139.17|1139.26|1137.26|0
1729217700000|2024-10-18 02:15:00|1139.26|1137.26|1139.02|1137.02|1140.21|1138.21|1138.78|1136.78|0
1729218000000|2024-10-18 02:20:00|1139.26|1137.26|1139.97|1137.97|1140.21|1138.21|1138.78|1136.78|0
1729218300000|2024-10-18 02:25:00|1140.21|1138.21|1140.32|1138.32|1140.69|1138.69|1139.26|1137.26|0
1729218600000|2024-10-18 02:30:00|1140.45|1138.45|1142.11|1140.11|1142.35|1140.35|1140.45|1138.45|0
1729218900000|2024-10-18 02:35:00|1142.35|1140.35|1142.35|1140.35|1142.46|1140.46|1141.87|1139.87|0
1729219200000|2024-10-18 02:40:00|1142.11|1140.11|1141.39|1139.39|1142.35|1140.35|1141.16|1139.16|0
1729219500000|2024-10-18 02:45:00|1141.63|1139.63|1140.2|1138.2|1141.87|1139.87|1140.2|1138.2|0
1729219800000|2024-10-18 02:50:00|1140.08|1138.08|1140.2|1138.2|1140.68|1138.68|1139.73|1137.73|0
1729220100000|2024-10-18 02:55:00|1139.96|1137.96|1140.44|1138.44|1140.79|1138.79|1139.96|1137.96|0
1729220400000|2024-10-18 03:00:00|1140.55|1138.55|1141.63|1139.63|1141.63|1139.63|1140.2|1138.2|0
1729220700000|2024-10-18 03:05:00|1141.39|1139.39|1141.15|1139.15|1141.63|1139.63|1141.15|1139.15|0
1729221000000|2024-10-18 03:10:00|1140.91|1138.91|1140.44|1138.44|1141.15|1139.15|1140.2|1138.2|0
1729221300000|2024-10-18 03:15:00|1140.31|1138.31|1140.43|1138.43|1140.67|1138.67|1139.6|1137.6|0
1729221600000|2024-10-18 03:20:00|1140.31|1138.31|1140.91|1138.91|1140.91|1138.91|1139.96|1137.96|0
1729221900000|2024-10-18 03:25:00|1140.67|1138.67|1141.12|1139.12|1141.45|1139.45|1140.67|1138.67|0
1729222200000|2024-10-18 03:30:00|1141|1139|1140.64|1138.64|1141.36|1139.36|1140.4|1138.4|0
1729222500000|2024-10-18 03:35:00|1140.4|1138.4|1139.21|1137.21|1140.64|1138.64|1139.21|1137.21|0
1729222800000|2024-10-18 03:40:00|1139.09|1137.09|1139.45|1137.45|1139.69|1137.69|1138.98|1136.98|0
1729223100000|2024-10-18 03:45:00|1139.21|1137.21|1139.93|1137.93|1139.93|1137.93|1138.98|1136.98|0
1729223400000|2024-10-18 03:50:00|1140.16|1138.16|1138.5|1136.5|1140.16|1138.16|1138.5|1136.5|0
1729223700000|2024-10-18 03:55:00|1137.55|1135.55|1138.73|1136.73|1139.21|1137.21|1137.07|1135.07|0
1729224000000|2024-10-18 04:00:00|1138.5|1136.5|1138.02|1136.02|1138.73|1136.73|1137.78|1135.78|0
1729224300000|2024-10-18 04:05:00|1138.26|1136.26|1138.49|1136.49|1138.97|1136.97|1138.02|1136.02|0
1729224600000|2024-10-18 04:10:00|1138.26|1136.26|1138.49|1136.49|1138.73|1136.73|1138.26|1136.26|0
1729224900000|2024-10-18 04:15:00|1138.37|1136.37|1139.2|1137.2|1139.44|1137.44|1138.02|1136.02|0
1729225200000|2024-10-18 04:20:00|1139.44|1137.44|1139.92|1137.92|1140.16|1138.16|1139.32|1137.32|0
1729225500000|2024-10-18 04:25:00|1140.03|1138.03|1138.96|1136.96|1140.03|1138.03|1138.73|1136.73|0
1729225800000|2024-10-18 04:30:00|1139.44|1137.44|1139.91|1137.91|1139.91|1137.91|1138.96|1136.96|0
1729226100000|2024-10-18 04:35:00|1140.15|1138.15|1139.91|1137.91|1140.39|1138.39|1139.44|1137.44|0
1729226400000|2024-10-18 04:40:00|1140.15|1138.15|1140.26|1138.26|1140.63|1138.63|1140.15|1138.15|0
1729226700000|2024-10-18 04:45:00|1140.39|1138.39|1140.39|1138.39|1140.62|1138.62|1139.91|1137.91|0
1729227000000|2024-10-18 04:50:00|1140.62|1138.62|1140.38|1138.38|1140.62|1138.62|1140.15|1138.15|0
1729227300000|2024-10-18 04:55:00|1140.15|1138.15|1139.78|1137.78|1140.15|1138.15|1139.19|1137.19|0
1729227600000|2024-10-18 05:00:00|1139.91|1137.91|1139.67|1137.67|1140.38|1138.38|1139.19|1137.19|0
1729227900000|2024-10-18 05:05:00|1139.78|1137.78|1139.91|1137.91|1140.38|1138.38|1139.31|1137.31|0
1729228200000|2024-10-18 05:10:00|1139.9|1137.9|1140.86|1138.86|1140.86|1138.86|1139.9|1137.9|0
1729228500000|2024-10-18 05:15:00|1140.85|1138.85|1140.85|1138.85|1141.09|1139.09|1140.38|1138.38|0
1729228800000|2024-10-18 05:20:00|1140.62|1138.62|1139.43|1137.43|1140.85|1138.85|1139.43|1137.43|0
1729229100000|2024-10-18 05:25:00|1139.66|1137.66|1139.3|1137.3|1140.14|1138.14|1139.3|1137.3|0
1729229400000|2024-10-18 05:30:00|1139.42|1137.42|1140.85|1138.85|1140.85|1138.85|1139.42|1137.42|0
1729229700000|2024-10-18 05:35:00|1140.96|1138.96|1141.09|1139.09|1141.33|1139.33|1140.85|1138.85|0
1729230000000|2024-10-18 05:40:00|1140.85|1138.85|1141.09|1139.09|1141.32|1139.32|1140.61|1138.61|0
1729230300000|2024-10-18 05:45:00|1141.2|1139.2|1140.37|1138.37|1141.2|1139.2|1140.13|1138.13|0
1729230600000|2024-10-18 05:50:00|1140.25|1138.25|1141.8|1139.8|1141.8|1139.8|1140.13|1138.13|0
1729230900000|2024-10-18 05:55:00|1141.56|1139.56|1142.51|1140.51|1142.75|1140.75|1141.56|1139.56|0
1729231200000|2024-10-18 06:00:00|1142.39|1140.39|1141.91|1139.91|1142.75|1140.75|1141.32|1139.32|0
1729231500000|2024-10-18 06:05:00|1142.27|1140.27|1142.74|1140.74|1142.98|1140.98|1141.79|1139.79|0
1729231800000|2024-10-18 06:10:00|1142.98|1140.98|1142.98|1140.98|1143.22|1141.22|1142.27|1140.27|0
1729232100000|2024-10-18 06:15:00|1142.86|1140.86|1143.22|1141.22|1143.46|1141.46|1142.74|1140.74|0
1729232400000|2024-10-18 06:20:00|1142.98|1140.98|1142.85|1140.85|1143.46|1141.46|1142.5|1140.5|0
1729232700000|2024-10-18 06:25:00|1142.98|1140.98|1142.74|1140.74|1142.98|1140.98|1142.26|1140.26|0
1729233000000|2024-10-18 06:30:00|1142.85|1140.85|1143.45|1141.45|1143.45|1141.45|1142.62|1140.62|0
1729233300000|2024-10-18 06:35:00|1143.69|1141.69|1144.04|1142.04|1144.17|1142.17|1143.45|1141.45|0
1729233600000|2024-10-18 06:40:00|1143.93|1141.93|1142.74|1140.74|1144.16|1142.16|1142.5|1140.5|0
1729233900000|2024-10-18 06:45:00|1142.97|1140.97|1142.02|1140.02|1142.97|1140.97|1141.43|1139.43|0
1729234200000|2024-10-18 06:50:00|1141.9|1139.9|1142.86|1140.86|1143.09|1141.09|1141.67|1139.67|0
1729234500000|2024-10-18 06:55:00|1143.09|1141.09|1143.33|1141.33|1143.57|1141.57|1142.49|1140.49|0
1729234800000|2024-10-18 07:00:00|1143.09|1141.09|1144.28|1142.28|1144.52|1142.52|1142.85|1140.85|0
1729235100000|2024-10-18 07:05:00|1144.52|1142.52|1144.76|1142.76|1144.76|1142.76|1143.57|1141.57|0
1729235400000|2024-10-18 07:10:00|1144.52|1142.52|1144.99|1142.99|1144.99|1142.99|1143.8|1141.8|0
1729235700000|2024-10-18 07:15:00|1144.75|1142.75|1144.75|1142.75|1145.23|1143.23|1144.63|1142.63|0
1729236000000|2024-10-18 07:20:00|1144.52|1142.52|1144.75|1142.75|1144.99|1142.99|1143.56|1141.56|0
1729236300000|2024-10-18 07:25:00|1144.99|1142.99|1144.99|1142.99|1145.23|1143.23|1144.75|1142.75|0
1729236600000|2024-10-18 07:30:00|1144.51|1142.51|1144.99|1142.99|1145.23|1143.23|1144.27|1142.27|0
1729236900000|2024-10-18 07:35:00|1144.75|1142.75|1145.46|1143.46|1145.46|1143.46|1144.75|1142.75|0
1729237200000|2024-10-18 07:40:00|1145.7|1143.7|1145.46|1143.46|1146.18|1144.18|1144.99|1142.99|0
1729237500000|2024-10-18 07:45:00|1145.22|1143.22|1145.7|1143.7|1145.7|1143.7|1144.62|1142.62|0
1729237800000|2024-10-18 07:50:00|1145.81|1143.81|1148.32|1146.32|1148.32|1146.32|1145.7|1143.7|0
1729238100000|2024-10-18 07:55:00|1148.55|1146.55|1150.7|1148.7|1150.7|1148.7|1148.08|1146.08|0
1729238400000|2024-10-18 08:00:00|1150.22|1148.22|1151.17|1149.17|1151.41|1149.41|1149.98|1147.98|0
1729238700000|2024-10-18 08:05:00|1151.41|1149.41|1151.65|1149.65|1152.36|1150.36|1150.93|1148.93|0
1729239000000|2024-10-18 08:10:00|1151.41|1149.41|1152.12|1150.12|1152.36|1150.36|1151.17|1149.17|0
1729239300000|2024-10-18 08:15:00|1151.88|1149.88|1152.89|1150.89|1153.36|1151.36|1151.65|1149.65|0
1729239600000|2024-10-18 08:20:00|1152.65|1150.65|1151.69|1149.69|1152.89|1150.89|1151.69|1149.69|0
1729239900000|2024-10-18 08:25:00|1151.93|1149.93|1152.41|1150.41|1152.65|1150.65|1150.98|1148.98|0
1729240200000|2024-10-18 08:30:00|1152.17|1150.17|1151.69|1149.69|1152.41|1150.41|1151.22|1149.22|0
1729240500000|2024-10-18 08:35:00|1151.93|1149.93|1149.79|1147.79|1152.41|1150.41|1149.07|1147.07|0
1729240800000|2024-10-18 08:40:00|1149.55|1147.55|1150.74|1148.74|1150.98|1148.98|1149.55|1147.55|0
1729241100000|2024-10-18 08:45:00|1150.61|1148.61|1151.45|1149.45|1151.56|1149.56|1150.26|1148.26|0
1729241400000|2024-10-18 08:50:00|1151.69|1149.69|1150.73|1148.73|1152.16|1150.16|1150.61|1148.61|0
1729241700000|2024-10-18 08:55:00|1150.97|1148.97|1151.21|1149.21|1151.45|1149.45|1150.5|1148.5|0
1729242000000|2024-10-18 09:00:00|1151.45|1149.45|1151.92|1149.92|1152.16|1150.16|1151.21|1149.21|0
1729242300000|2024-10-18 09:05:00|1152.16|1150.16|1153.11|1151.11|1153.11|1151.11|1151.68|1149.68|0
1729242600000|2024-10-18 09:10:00|1152.87|1150.87|1153.83|1151.83|1154.06|1152.06|1152.64|1150.64|0
1729242900000|2024-10-18 09:15:00|1153.59|1151.59|1151.44|1149.44|1153.59|1151.59|1151.08|1149.08|0
1729243200000|2024-10-18 09:20:00|1151.68|1149.68|1152.03|1150.03|1152.39|1150.39|1150.97|1148.97|0
1729243500000|2024-10-18 09:25:00|1152.16|1150.16|1151.92|1149.92|1153.11|1151.11|1151.68|1149.68|0
1729243800000|2024-10-18 09:30:00|1152.15|1150.15|1150.01|1148.01|1152.15|1150.15|1149.3|1147.3|0
1729244100000|2024-10-18 09:35:00|1150.25|1148.25|1150.25|1148.25|1150.96|1148.96|1150.25|1148.25|0
1729244400000|2024-10-18 09:40:00|1150.01|1148.01|1149.53|1147.53|1151.2|1149.2|1149.29|1147.29|0
1729244700000|2024-10-18 09:45:00|1149.77|1147.77|1150.96|1148.96|1150.96|1148.96|1149.77|1147.77|0
1729245000000|2024-10-18 09:50:00|1151.2|1149.2|1148.82|1146.82|1151.44|1149.44|1148.34|1146.34|0
1729245300000|2024-10-18 09:55:00|1148.58|1146.58|1148.58|1146.58|1148.82|1146.82|1147.39|1145.39|0
1729245600000|2024-10-18 10:00:00|1148.45|1146.45|1147.62|1145.62|1149.05|1147.05|1147.39|1145.39|0
1729245900000|2024-10-18 10:05:00|1147.39|1145.39|1147.86|1145.86|1148.57|1146.57|1147.38|1145.38|0
1729246200000|2024-10-18 10:10:00|1147.5|1145.5|1148.33|1146.33|1148.34|1146.34|1146.19|1144.19|0
1729246500000|2024-10-18 10:15:00|1148.81|1146.81|1147.86|1145.86|1148.81|1146.81|1147.62|1145.62|0
1729246800000|2024-10-18 10:20:00|1147.62|1145.62|1149.05|1147.05|1149.52|1147.52|1147.38|1145.38|0
1729247100000|2024-10-18 10:25:00|1149.28|1147.28|1149.76|1147.76|1150.24|1148.24|1149.05|1147.05|0
1729247400000|2024-10-18 10:30:00|1150|1148|1150.23|1148.23|1150.47|1148.47|1149.52|1147.52|0
1729247700000|2024-10-18 10:35:00|1150.47|1148.47|1150.71|1148.71|1150.71|1148.71|1149.76|1147.76|0
1729248000000|2024-10-18 10:40:00|1150.95|1148.95|1150.47|1148.47|1150.95|1148.95|1150.23|1148.23|0
1729248300000|2024-10-18 10:45:00|1150.35|1148.35|1150.95|1148.95|1150.95|1148.95|1149.76|1147.76|0
1729248600000|2024-10-18 10:50:00|1150.94|1148.94|1149.99|1147.99|1151.18|1149.18|1149.75|1147.75|0
1729248900000|2024-10-18 10:55:00|1149.52|1147.52|1150.94|1148.94|1150.94|1148.94|1149.28|1147.28|0
1729249200000|2024-10-18 11:00:00|1150.7|1148.7|1149.99|1147.99|1151.89|1149.89|1149.75|1147.75|0
1729249500000|2024-10-18 11:05:00|1149.75|1147.75|1149.27|1147.27|1149.99|1147.99|1148.32|1146.32|0
1729249800000|2024-10-18 11:10:00|1149.15|1147.15|1151.18|1149.18|1151.42|1149.42|1149.04|1147.04|0
1729250100000|2024-10-18 11:15:00|1151.42|1149.42|1152.37|1150.37|1153.08|1151.08|1151.41|1149.41|0
1729250400000|2024-10-18 11:20:00|1152.6|1150.6|1153.32|1151.32|1153.32|1151.32|1151.89|1149.89|0
1729250700000|2024-10-18 11:25:00|1153.56|1151.56|1152.95|1150.95|1154.27|1152.27|1152.95|1150.95|0
1729251000000|2024-10-18 11:30:00|1152.84|1150.84|1153.79|1151.79|1154.38|1152.38|1152.84|1150.84|0
1729251300000|2024-10-18 11:35:00|1154.03|1152.03|1153.55|1151.55|1154.27|1152.27|1153.31|1151.31|0
1729251600000|2024-10-18 11:40:00|1153.67|1151.67|1153.31|1151.31|1153.79|1151.79|1152.6|1150.6|0
1729251900000|2024-10-18 11:45:00|1153.07|1151.07|1153.79|1151.79|1153.9|1151.9|1152.36|1150.36|0
1729252200000|2024-10-18 11:50:00|1154.03|1152.03|1153.55|1151.55|1154.5|1152.5|1153.07|1151.07|0
1729252500000|2024-10-18 11:55:00|1153.79|1151.79|1152.83|1150.83|1154.03|1152.03|1152.6|1150.6|0
1729252800000|2024-10-18 12:00:00|1153.31|1151.31|1152.59|1150.59|1153.55|1151.55|1152.59|1150.59|0
1729253100000|2024-10-18 12:05:00|1152.12|1150.12|1152.12|1150.12|1153.07|1151.07|1150.21|1148.21|0
1729253400000|2024-10-18 12:10:00|1152.35|1150.35|1153.07|1151.07|1153.07|1151.07|1150.93|1148.93|0
1729253700000|2024-10-18 12:15:00|1153.31|1151.31|1152.35|1150.35|1154.26|1152.26|1152.11|1150.11|0
1729254000000|2024-10-18 12:20:00|1152.23|1150.23|1151.75|1149.75|1152.83|1150.83|1151.64|1149.64|0
1729254300000|2024-10-18 12:25:00|1151.87|1149.87|1152.46|1150.46|1152.46|1150.46|1151.64|1149.64|0
1729254600000|2024-10-18 12:30:00|1152.59|1150.59|1154.49|1152.49|1154.97|1152.97|1152.59|1150.59|0
1729254900000|2024-10-18 12:35:00|1154.25|1152.25|1154.25|1152.25|1154.97|1152.97|1153.06|1151.06|0
1729255200000|2024-10-18 12:40:00|1154.49|1152.49|1155.92|1153.92|1155.92|1153.92|1153.54|1151.54|0
1729255500000|2024-10-18 12:45:00|1155.56|1153.56|1154.96|1152.96|1155.92|1153.92|1154.73|1152.73|0
1729255800000|2024-10-18 12:50:00|1154.73|1152.73|1154.06|1152.06|1154.73|1152.73|1153.3|1151.3|0
1729256100000|2024-10-18 12:55:00|1153.83|1151.83|1153.83|1151.83|1154.3|1152.3|1153.35|1151.35|0
1729256400000|2024-10-18 13:00:00|1153.59|1151.59|1153.82|1151.82|1154.3|1152.3|1153.59|1151.59|0
1729256700000|2024-10-18 13:05:00|1153.59|1151.59|1154.54|1152.54|1154.78|1152.78|1153.59|1151.59|0
1729257000000|2024-10-18 13:10:00|1154.78|1152.78|1156.44|1154.44|1156.44|1154.44|1154.54|1152.54|0
1729257300000|2024-10-18 13:15:00|1156.68|1154.68|1157.4|1155.4|1158.35|1156.35|1156.68|1154.68|0
1729257600000|2024-10-18 13:20:00|1157.87|1155.87|1157.16|1155.16|1159.54|1157.54|1157.16|1155.16|0
1729257900000|2024-10-18 13:25:00|1156.44|1154.44|1154.53|1152.53|1156.44|1154.44|1150.24|1148.24|0
1729258200000|2024-10-18 13:30:00|1154.77|1152.77|1140.75|1138.75|1155.96|1153.96|1140.75|1138.75|0
1729258500000|2024-10-18 13:35:00|1140.51|1138.51|1145.27|1143.27|1146.23|1144.23|1140.51|1138.51|0
1729258800000|2024-10-18 13:40:00|1145.99|1143.99|1152.61|1150.61|1152.85|1150.85|1145.27|1143.27|0
1729259100000|2024-10-18 13:45:00|1152.85|1150.85|1145.93|1143.93|1153.08|1151.08|1144.98|1142.98|0
1729259400000|2024-10-18 13:50:00|1146.17|1144.17|1146.65|1144.65|1148.55|1146.55|1144.27|1142.27|0
1729259700000|2024-10-18 13:55:00|1147.36|1145.36|1147.36|1145.36|1148.55|1146.55|1146.17|1144.17|0
1729260000000|2024-10-18 14:00:00|1146.88|1144.88|1148.79|1146.79|1149.5|1147.5|1145.93|1143.93|0
1729260300000|2024-10-18 14:05:00|1148.55|1146.55|1152.4|1150.4|1152.84|1150.84|1148.07|1146.07|0
1729260600000|2024-10-18 14:10:00|1153.12|1151.12|1146.92|1144.92|1153.83|1151.83|1146.92|1144.92|0
1729260900000|2024-10-18 14:15:00|1147.15|1145.15|1148.82|1146.82|1149.06|1147.06|1146.2|1144.2|0
1729261200000|2024-10-18 14:20:00|1148.58|1146.58|1147.63|1145.63|1149.54|1147.54|1145.24|1143.24|0
1729261500000|2024-10-18 14:25:00|1147.39|1145.39|1148.34|1146.34|1148.58|1146.58|1145.24|1143.24|0
1729261800000|2024-10-18 14:30:00|1148.58|1146.58|1147.63|1145.63|1150.01|1148.01|1146.67|1144.67|0
1729262100000|2024-10-18 14:35:00|1147.39|1145.39|1149.06|1147.06|1149.53|1147.53|1145|1143|0
1729262400000|2024-10-18 14:40:00|1149.29|1147.29|1151.2|1149.2|1151.2|1149.2|1149.29|1147.29|0
1729262700000|2024-10-18 14:45:00|1150.96|1148.96|1151.2|1149.2|1152.39|1150.39|1150.25|1148.25|0
1729263000000|2024-10-18 14:50:00|1150.96|1148.96|1148.81|1146.81|1151.92|1149.92|1148.58|1146.58|0
1729263300000|2024-10-18 14:55:00|1148.58|1146.58|1148.34|1146.34|1151.68|1149.68|1147.38|1145.38|0
1729263600000|2024-10-18 15:00:00|1148.1|1146.1|1151.2|1149.2|1152.15|1150.15|1147.86|1145.86|0
1729263900000|2024-10-18 15:05:00|1150.96|1148.96|1152.39|1150.39|1152.63|1150.63|1149.29|1147.29|0
1729264200000|2024-10-18 15:10:00|1152.15|1150.15|1153.49|1151.49|1154.06|1152.06|1151.91|1149.91|0
1729264500000|2024-10-18 15:15:00|1153.73|1151.73|1154.21|1152.21|1154.21|1152.21|1152.3|1150.3|0
1729264800000|2024-10-18 15:20:00|1154.45|1152.45|1154.45|1152.45|1154.92|1152.92|1152.3|1150.3|0
1729265100000|2024-10-18 15:25:00|1154.68|1152.68|1156.02|1154.02|1156.59|1154.59|1153.01|1151.01|0
1729265400000|2024-10-18 15:30:00|1156.26|1154.26|1153.92|1151.92|1157.74|1155.74|1153.92|1151.92|0
1729265700000|2024-10-18 15:35:00|1154.16|1152.16|1155.59|1153.59|1155.59|1153.59|1152.96|1150.96|0
1729266000000|2024-10-18 15:40:00|1155.35|1153.35|1154.39|1152.39|1156.07|1154.07|1152.72|1150.72|0
1729266300000|2024-10-18 15:45:00|1154.51|1152.51|1153.44|1151.44|1155.11|1153.11|1152.96|1150.96|0
1729266600000|2024-10-18 15:50:00|1153.2|1151.2|1154.63|1152.63|1154.63|1152.63|1152.96|1150.96|0
1729266900000|2024-10-18 15:55:00|1154.39|1152.39|1152.48|1150.48|1154.39|1152.39|1150.81|1148.81|0
1729267200000|2024-10-18 16:00:00|1152.72|1150.72|1152.72|1150.72|1153.67|1151.67|1150.57|1148.57|0
1729267500000|2024-10-18 16:05:00|1152.48|1150.48|1152.72|1150.72|1153.43|1151.43|1152|1150|0
1729267800000|2024-10-18 16:10:00|1152.95|1150.95|1151.28|1149.28|1152.95|1150.95|1151.28|1149.28|0
1729268100000|2024-10-18 16:15:00|1151.04|1149.04|1155.1|1153.1|1155.34|1153.34|1151.04|1149.04|0
1729268400000|2024-10-18 16:20:00|1154.86|1152.86|1154.15|1152.15|1155.34|1153.34|1153.91|1151.91|0
1729268700000|2024-10-18 16:25:00|1154.38|1152.38|1155.1|1153.1|1156.29|1154.29|1154.15|1152.15|0
1729269000000|2024-10-18 16:30:00|1155.34|1153.34|1156.77|1154.77|1156.77|1154.77|1154.62|1152.62|0
1729269300000|2024-10-18 16:35:00|1157.01|1155.01|1157.49|1155.49|1157.73|1155.73|1156.29|1154.29|0
1729269600000|2024-10-18 16:40:00|1157.73|1155.73|1159.88|1157.88|1160.11|1158.11|1157.49|1155.49|0
1729269900000|2024-10-18 16:45:00|1159.64|1157.64|1159.87|1157.87|1160.11|1158.11|1158.68|1156.68|0
1729270200000|2024-10-18 16:50:00|1160.11|1158.11|1163.7|1161.7|1163.94|1161.94|1160.11|1158.11|0
1729270500000|2024-10-18 16:55:00|1163.94|1161.94|1160.35|1158.35|1165.85|1163.85|1160.35|1158.35|0
1729270800000|2024-10-18 17:00:00|1160.11|1158.11|1161.54|1159.54|1162.5|1160.5|1159.87|1157.87|0
1729271100000|2024-10-18 17:05:00|1161.78|1159.78|1162.74|1160.74|1164.41|1162.41|1161.54|1159.54|0
1729271400000|2024-10-18 17:10:00|1162.98|1160.98|1163.22|1161.22|1164.41|1162.41|1162.98|1160.98|0
1729271700000|2024-10-18 17:15:00|1162.98|1160.98|1162.98|1160.98|1163.46|1161.46|1159.63|1157.63|0
1729272000000|2024-10-18 17:20:00|1163.22|1161.22|1161.54|1159.54|1163.22|1161.22|1160.58|1158.58|0
1729272300000|2024-10-18 17:25:00|1161.78|1159.78|1159.63|1157.63|1162.5|1160.5|1158.91|1156.91|0
1729272600000|2024-10-18 17:30:00|1159.87|1157.87|1161.78|1159.78|1161.78|1159.78|1158.67|1156.67|0
1729272900000|2024-10-18 17:35:00|1162.02|1160.02|1161.78|1159.78|1162.02|1160.02|1160.34|1158.34|0
1729273200000|2024-10-18 17:40:00|1162.02|1160.02|1162.25|1160.25|1162.73|1160.73|1161.06|1159.06|0
1729273500000|2024-10-18 17:45:00|1162.49|1160.49|1161.3|1159.3|1162.97|1160.97|1161.06|1159.06|0
1729273800000|2024-10-18 17:50:00|1161.54|1159.54|1159.14|1157.14|1162.01|1160.01|1159.14|1157.14|0
1729274100000|2024-10-18 17:55:00|1159.38|1157.38|1159.38|1157.38|1159.86|1157.86|1158.67|1156.67|0
1729274400000|2024-10-18 18:00:00|1158.9|1156.9|1160.1|1158.1|1160.81|1158.81|1152.21|1150.21|0
1729274700000|2024-10-18 18:05:00|1160.34|1158.34|1160.81|1158.81|1160.81|1158.81|1159.14|1157.14|0
1729275000000|2024-10-18 18:10:00|1161.29|1159.29|1163.2|1161.2|1163.44|1161.44|1160.81|1158.81|0
1729275300000|2024-10-18 18:15:00|1162.96|1160.96|1164.78|1162.78|1165.02|1163.02|1162.96|1160.96|0
1729275600000|2024-10-18 18:20:00|1165.02|1163.02|1165.02|1163.02|1165.26|1163.26|1163.82|1161.82|0
1729275900000|2024-10-18 18:25:00|1165.26|1163.26|1165.02|1163.02|1167.17|1165.17|1164.3|1162.3|0
1729276200000|2024-10-18 18:30:00|1165.26|1163.26|1162.86|1160.86|1165.73|1163.73|1162.86|1160.86|0
1729276500000|2024-10-18 18:35:00|1163.1|1161.1|1162.62|1160.62|1163.34|1161.34|1162.15|1160.15|0
1729276800000|2024-10-18 18:40:00|1162.39|1160.39|1163.34|1161.34|1164.3|1162.3|1161.91|1159.91|0
1729277100000|2024-10-18 18:45:00|1163.58|1161.58|1163.1|1161.1|1163.82|1161.82|1162.62|1160.62|0
1729277400000|2024-10-18 18:50:00|1163.34|1161.34|1161.19|1159.19|1163.82|1161.82|1160.95|1158.95|0
1729277700000|2024-10-18 18:55:00|1161.43|1159.43|1161.9|1159.9|1162.86|1160.86|1161.19|1159.19|0
1729278000000|2024-10-18 19:00:00|1161.19|1159.19|1158.8|1156.8|1161.42|1159.42|1156.17|1154.17|0
1729278300000|2024-10-18 19:05:00|1159.03|1157.03|1159.27|1157.27|1159.99|1157.99|1157.6|1155.6|0
1729278600000|2024-10-18 19:10:00|1159.03|1157.03|1160.23|1158.23|1160.7|1158.7|1158.32|1156.32|0
1729278900000|2024-10-18 19:15:00|1159.75|1157.75|1158.79|1156.79|1160.47|1158.47|1157.6|1155.6|0
1729279200000|2024-10-18 19:20:00|1158.55|1156.55|1156.64|1154.64|1158.79|1156.79|1156.16|1154.16|0
1729279500000|2024-10-18 19:25:00|1156.4|1154.4|1158.12|1156.12|1158.55|1156.55|1156.4|1154.4|0
1729279800000|2024-10-18 19:30:00|1157.64|1155.64|1156.45|1154.45|1157.88|1155.88|1156.21|1154.21|0
1729280100000|2024-10-18 19:35:00|1156.21|1154.21|1157.16|1155.16|1158.6|1156.6|1155.73|1153.73|0
1729280400000|2024-10-18 19:40:00|1156.92|1154.92|1155.73|1153.73|1156.92|1154.92|1154.54|1152.54|0
1729280700000|2024-10-18 19:45:00|1155.49|1153.49|1155.73|1153.73|1157.64|1155.64|1155.49|1153.49|0
1729281000000|2024-10-18 19:50:00|1155.49|1153.49|1158.59|1156.59|1159.07|1157.07|1154.77|1152.77|0
1729281300000|2024-10-18 19:55:00|1158.83|1156.83|1159.31|1157.31|1160.98|1158.98|1157.16|1155.16|0
1729281600000|2024-10-18 20:00:00|1158.11|1156.11|1160.26|1158.26|1160.74|1158.74|1157.16|1155.16|0
1729281900000|2024-10-18 20:05:00|1160.5|1158.5|1159.79|1157.79|1161.94|1159.94|1159.55|1157.55|0
1729282200000|2024-10-18 20:10:00|1159.78|1157.78|1160.02|1158.02|1160.02|1158.02|1159.55|1157.55|0
1729470300000|2024-10-21 00:25:00|1163.37|1160.97|1163.61|1161.21|1163.85|1161.45|1163.37|1160.97|0
1729470600000|2024-10-21 00:30:00|1163.65|1161.65|1164.85|1162.85|1165.09|1163.09|1163.41|1161.41|0
1729470900000|2024-10-21 00:35:00|1164.61|1162.61|1164.37|1162.37|1165.32|1163.32|1164.37|1162.37|0
1729471200000|2024-10-21 00:40:00|1164.61|1162.61|1164.6|1162.6|1165.32|1163.32|1164.6|1162.6|0
1729471500000|2024-10-21 00:45:00|1164.84|1162.84|1165.32|1163.32|1165.32|1163.32|1164.6|1162.6|0
1729471800000|2024-10-21 00:50:00|1165.56|1163.56|1165.32|1163.32|1165.8|1163.8|1165.08|1163.08|0
1729472100000|2024-10-21 00:55:00|1165.2|1163.2|1164.72|1162.72|1165.32|1163.32|1164.6|1162.6|0
1729472400000|2024-10-21 01:00:00|1164.84|1162.84|1164.36|1162.36|1165.08|1163.08|1164.12|1162.12|0
1729472700000|2024-10-21 01:05:00|1164.12|1162.12|1164.36|1162.36|1164.6|1162.6|1163.88|1161.88|0
1729473000000|2024-10-21 01:10:00|1164.6|1162.6|1164.36|1162.36|1165.08|1163.08|1164.36|1162.36|0
1729473300000|2024-10-21 01:15:00|1164.12|1162.12|1164.84|1162.84|1164.84|1162.84|1164.12|1162.12|0
1729473600000|2024-10-21 01:20:00|1164.95|1162.95|1165.55|1163.55|1165.55|1163.55|1164.6|1162.6|0
1729473900000|2024-10-21 01:25:00|1165.31|1163.31|1164.83|1162.83|1165.55|1163.55|1164.83|1162.83|0
1729474200000|2024-10-21 01:30:00|1165.07|1163.07|1166.03|1164.03|1166.27|1164.27|1164.83|1162.83|0
1729474500000|2024-10-21 01:35:00|1165.79|1163.79|1164.35|1162.35|1165.79|1163.79|1164.11|1162.11|0
1729474800000|2024-10-21 01:40:00|1164.47|1162.47|1165.79|1163.79|1166.03|1164.03|1164.35|1162.35|0
1729475100000|2024-10-21 01:45:00|1165.55|1163.55|1165.31|1163.31|1165.55|1163.55|1164.83|1162.83|0
1729475400000|2024-10-21 01:50:00|1165.42|1163.42|1164.83|1162.83|1165.55|1163.55|1164.59|1162.59|0
1729475700000|2024-10-21 01:55:00|1164.59|1162.59|1163.98|1161.98|1164.59|1162.59|1163.75|1161.75|0
1729476000000|2024-10-21 02:00:00|1163.87|1161.87|1164.11|1162.11|1164.35|1162.35|1163.87|1161.87|0
1729476300000|2024-10-21 02:05:00|1163.87|1161.87|1163.63|1161.63|1164.35|1162.35|1163.63|1161.63|0
1729476600000|2024-10-21 02:10:00|1163.39|1161.39|1163.15|1161.15|1163.63|1161.63|1162.91|1160.91|0
1729476900000|2024-10-21 02:15:00|1162.91|1160.91|1163.39|1161.39|1163.39|1161.39|1162.19|1160.19|0
1729477200000|2024-10-21 02:20:00|1163.15|1161.15|1163.63|1161.63|1163.63|1161.63|1162.91|1160.91|0
1729477500000|2024-10-21 02:25:00|1163.39|1161.39|1163.74|1161.74|1164.34|1162.34|1163.15|1161.15|0
1729477800000|2024-10-21 02:30:00|1163.86|1161.86|1163.38|1161.38|1163.86|1161.86|1163.38|1161.38|0
1729478100000|2024-10-21 02:35:00|1163.62|1161.62|1163.88|1161.88|1163.88|1161.88|1163.38|1161.38|0
1729478400000|2024-10-21 02:40:00|1163.64|1161.64|1162.68|1160.68|1163.88|1161.88|1162.44|1160.44|0
1729478700000|2024-10-21 02:45:00|1162.92|1160.92|1162.2|1160.2|1162.92|1160.92|1161.96|1159.96|0
1729479000000|2024-10-21 02:50:00|1162.08|1160.08|1161.48|1159.48|1162.2|1160.2|1161.24|1159.24|0
1729479300000|2024-10-21 02:55:00|1161.24|1159.24|1161.72|1159.72|1161.96|1159.96|1161.24|1159.24|0
1729479600000|2024-10-21 03:00:00|1161.84|1159.84|1161.48|1159.48|1161.96|1159.96|1161.24|1159.24|0
1729479900000|2024-10-21 03:05:00|1161.72|1159.72|1162.2|1160.2|1162.2|1160.2|1161.48|1159.48|0
1729480200000|2024-10-21 03:10:00|1162.44|1160.44|1161.72|1159.72|1162.44|1160.44|1161.72|1159.72|0
1729480500000|2024-10-21 03:15:00|1161.48|1159.48|1161.24|1159.24|1161.48|1159.48|1161|1159|0
1729480800000|2024-10-21 03:20:00|1161|1159|1161|1159|1161.48|1159.48|1161|1159|0
1729481100000|2024-10-21 03:25:00|1160.76|1158.76|1161.95|1159.95|1161.95|1159.95|1160.76|1158.76|0
1729481400000|2024-10-21 03:30:00|1161.71|1159.71|1161.95|1159.95|1162.19|1160.19|1161.71|1159.71|0
1729481700000|2024-10-21 03:35:00|1162.19|1160.19|1162.43|1160.43|1162.67|1160.67|1162.19|1160.19|0
1729482000000|2024-10-21 03:40:00|1162.19|1160.19|1162.19|1160.19|1162.19|1160.19|1161.23|1159.23|0
1729482300000|2024-10-21 03:45:00|1161.95|1159.95|1162.19|1160.19|1162.43|1160.43|1161.95|1159.95|0
1729482600000|2024-10-21 03:50:00|1161.95|1159.95|1160.75|1158.75|1161.95|1159.95|1160.27|1158.27|0
1729482900000|2024-10-21 03:55:00|1160.87|1158.87|1160.51|1158.51|1160.99|1158.99|1160.03|1158.03|0
1729483200000|2024-10-21 04:00:00|1160.39|1158.39|1160.15|1158.15|1160.51|1158.51|1160.03|1158.03|0
1729483500000|2024-10-21 04:05:00|1160.27|1158.27|1160.27|1158.27|1160.51|1158.51|1159.79|1157.79|0
1729483800000|2024-10-21 04:10:00|1160.03|1158.03|1160.75|1158.75|1160.75|1158.75|1160.03|1158.03|0
1729484100000|2024-10-21 04:15:00|1160.51|1158.51|1160.51|1158.51|1160.75|1158.75|1160.38|1158.38|0
1729484400000|2024-10-21 04:20:00|1160.27|1158.27|1160.27|1158.27|1160.51|1158.51|1159.55|1157.55|0
1729484700000|2024-10-21 04:25:00|1160.14|1158.14|1160.27|1158.27|1160.27|1158.27|1160.03|1158.03|0
1729485000000|2024-10-21 04:30:00|1160.38|1158.38|1160.02|1158.02|1160.5|1158.5|1160.02|1158.02|0
1729485300000|2024-10-21 04:35:00|1160.14|1158.14|1159.55|1157.55|1160.26|1158.26|1159.31|1157.31|0
1729485600000|2024-10-21 04:40:00|1159.31|1157.31|1158.59|1156.59|1159.31|1157.31|1158.59|1156.59|0
1729485900000|2024-10-21 04:45:00|1158.83|1156.83|1158.59|1156.59|1159.07|1157.07|1158.59|1156.59|0
1729486200000|2024-10-21 04:50:00|1158.35|1156.35|1158.11|1156.11|1158.59|1156.59|1157.87|1155.87|0
1729486500000|2024-10-21 04:55:00|1157.87|1155.87|1158.34|1156.34|1158.35|1156.35|1157.87|1155.87|0
1729486800000|2024-10-21 05:00:00|1158.11|1156.11|1158.34|1156.34|1158.58|1156.58|1157.39|1155.39|0
1729487100000|2024-10-21 05:05:00|1158.22|1156.22|1157.39|1155.39|1158.34|1156.34|1156.91|1154.91|0
1729487400000|2024-10-21 05:10:00|1157.26|1155.26|1157.15|1155.15|1157.39|1155.39|1156.43|1154.43|0
1729487700000|2024-10-21 05:15:00|1156.91|1154.91|1156.67|1154.67|1157.15|1155.15|1156.19|1154.19|0
1729488000000|2024-10-21 05:20:00|1156.91|1154.91|1157.14|1155.14|1157.86|1155.86|1156.91|1154.91|0
1729488300000|2024-10-21 05:25:00|1156.9|1154.9|1157.14|1155.14|1157.38|1155.38|1156.66|1154.66|0
1729488600000|2024-10-21 05:30:00|1156.9|1154.9|1156.42|1154.42|1157.02|1155.02|1155.95|1153.95|0
1729488900000|2024-10-21 05:35:00|1156.18|1154.18|1155.23|1153.23|1156.66|1154.66|1155.23|1153.23|0
1729489200000|2024-10-21 05:40:00|1155.47|1153.47|1156.42|1154.42|1156.42|1154.42|1154.99|1152.99|0
1729489500000|2024-10-21 05:45:00|1156.66|1154.66|1155.94|1153.94|1156.66|1154.66|1155.7|1153.7|0
1729489800000|2024-10-21 05:50:00|1155.7|1153.7|1155.94|1153.94|1155.94|1153.94|1155.46|1153.46|0
1729490100000|2024-10-21 05:55:00|1156.18|1154.18|1155.22|1153.22|1156.18|1154.18|1154.74|1152.74|0
1729490400000|2024-10-21 06:00:00|1155.1|1153.1|1155.94|1153.94|1156.18|1154.18|1154.74|1152.74|0
1729490700000|2024-10-21 06:05:00|1155.81|1153.81|1155.94|1153.94|1156.42|1154.42|1155.7|1153.7|0
1729491000000|2024-10-21 06:10:00|1156.18|1154.18|1155.46|1153.46|1156.42|1154.42|1155.22|1153.22|0
1729491300000|2024-10-21 06:15:00|1155.22|1153.22|1156.41|1154.41|1156.65|1154.65|1154.5|1152.5|0
1729491600000|2024-10-21 06:20:00|1156.53|1154.53|1156.17|1154.17|1156.65|1154.65|1155.46|1153.46|0
1729491900000|2024-10-21 06:25:00|1155.93|1153.93|1155.69|1153.69|1156.17|1154.17|1155.46|1153.46|0
1729492200000|2024-10-21 06:30:00|1155.57|1153.57|1155.21|1153.21|1156.17|1154.17|1155.21|1153.21|0
1729492500000|2024-10-21 06:35:00|1154.98|1152.98|1154.97|1152.97|1155.21|1153.21|1154.26|1152.26|0
1729492800000|2024-10-21 06:40:00|1154.74|1152.74|1153.3|1151.3|1154.97|1152.97|1151.87|1149.87|0
1729493100000|2024-10-21 06:45:00|1153.54|1151.54|1154.02|1152.02|1154.02|1152.02|1152.82|1150.82|0
1729493400000|2024-10-21 06:50:00|1154.13|1152.13|1153.78|1151.78|1154.25|1152.25|1153.54|1151.54|0
1729493700000|2024-10-21 06:55:00|1153.54|1151.54|1153.3|1151.3|1153.54|1151.54|1153.06|1151.06|0
1729494000000|2024-10-21 07:00:00|1153.77|1151.77|1155.69|1153.69|1155.69|1153.69|1153.06|1151.06|0
1729494300000|2024-10-21 07:05:00|1156.04|1154.04|1157.84|1155.84|1157.84|1155.84|1155.69|1153.69|0
1729494600000|2024-10-21 07:10:00|1158.08|1156.08|1157.6|1155.6|1158.08|1156.08|1155.92|1153.92|0
1729494900000|2024-10-21 07:15:00|1157.47|1155.47|1157.12|1155.12|1157.95|1155.95|1156.64|1154.64|0
1729495200000|2024-10-21 07:20:00|1156.88|1154.88|1156.88|1154.88|1157.84|1155.84|1156.75|1154.75|0
1729495500000|2024-10-21 07:25:00|1156.64|1154.64|1154.25|1152.25|1157.36|1155.36|1154.25|1152.25|0
1729495800000|2024-10-21 07:30:00|1154.96|1152.96|1155.44|1153.44|1156.16|1154.16|1153.53|1151.53|0
1729496100000|2024-10-21 07:35:00|1155.2|1153.2|1158.31|1156.31|1158.31|1156.31|1155.2|1153.2|0
1729496400000|2024-10-21 07:40:00|1158.55|1156.55|1157.59|1155.59|1158.55|1156.55|1157.35|1155.35|0
1729496700000|2024-10-21 07:45:00|1157.71|1155.71|1158.55|1156.55|1158.79|1156.79|1157.59|1155.59|0
1729497000000|2024-10-21 07:50:00|1158.42|1156.42|1156.87|1154.87|1158.55|1156.55|1156.63|1154.63|0
1729497300000|2024-10-21 07:55:00|1156.63|1154.63|1155.2|1153.2|1157.11|1155.11|1155.2|1153.2|0
1729497600000|2024-10-21 08:00:00|1154.96|1152.96|1157.11|1155.11|1158.07|1156.07|1154.72|1152.72|0
1729497900000|2024-10-21 08:05:00|1157.35|1155.35|1156.87|1154.87|1157.82|1155.82|1156.63|1154.63|0
1729498200000|2024-10-21 08:10:00|1156.98|1154.98|1155.19|1153.19|1157.11|1155.11|1154.71|1152.71|0
1729498500000|2024-10-21 08:15:00|1154.95|1152.95|1155.07|1153.07|1155.43|1153.43|1154.71|1152.71|0
1729498800000|2024-10-21 08:20:00|1154.95|1152.95|1155.43|1153.43|1155.91|1153.91|1154.71|1152.71|0
1729499100000|2024-10-21 08:25:00|1155.31|1153.31|1155.19|1153.19|1155.91|1153.91|1154.95|1152.95|0
1729499400000|2024-10-21 08:30:00|1155.3|1153.3|1155.67|1153.67|1156.26|1154.26|1155.19|1153.19|0
1729499700000|2024-10-21 08:35:00|1155.43|1153.43|1156.14|1154.14|1156.38|1154.38|1155.43|1153.43|0
1729500000000|2024-10-21 08:40:00|1156.38|1154.38|1156.62|1154.62|1156.86|1154.86|1155.66|1153.66|0
1729500300000|2024-10-21 08:45:00|1156.86|1154.86|1156.14|1154.14|1156.86|1154.86|1155.42|1153.42|0
1729500600000|2024-10-21 08:50:00|1156.26|1154.26|1157.58|1155.58|1157.81|1155.81|1156.14|1154.14|0
1729500900000|2024-10-21 08:55:00|1157.81|1155.81|1156.62|1154.62|1158.05|1156.05|1156.38|1154.38|0
1729501200000|2024-10-21 09:00:00|1156.49|1154.49|1155.9|1153.9|1156.86|1154.86|1155.66|1153.66|0
1729501500000|2024-10-21 09:05:00|1155.66|1153.66|1154.46|1152.46|1156.14|1154.14|1154.22|1152.22|0
1729501800000|2024-10-21 09:10:00|1154.7|1152.7|1154.46|1152.46|1155.42|1153.42|1154.46|1152.46|0
1729502100000|2024-10-21 09:15:00|1154.34|1152.34|1153.98|1151.98|1154.46|1152.46|1153.5|1151.5|0
1729502400000|2024-10-21 09:20:00|1154.22|1152.22|1151.83|1149.83|1154.22|1152.22|1151.59|1149.59|0
1729502700000|2024-10-21 09:25:00|1151.59|1149.59|1150.87|1148.87|1152.18|1150.18|1148.72|1146.72|0
1729503000000|2024-10-21 09:30:00|1150.63|1148.63|1146.33|1144.33|1150.63|1148.63|1145.61|1143.61|0
1729503300000|2024-10-21 09:35:00|1146.57|1144.57|1150.39|1148.39|1150.39|1148.39|1146.44|1144.44|0
1729503600000|2024-10-21 09:40:00|1150.63|1148.63|1151.82|1149.82|1151.94|1149.94|1150.63|1148.63|0
1729503900000|2024-10-21 09:45:00|1151.94|1149.94|1151.82|1149.82|1153.26|1151.26|1151.58|1149.58|0
1729504200000|2024-10-21 09:50:00|1152.06|1150.06|1152.3|1150.3|1152.3|1150.3|1150.63|1148.63|0
1729504500000|2024-10-21 09:55:00|1152.54|1150.54|1149.91|1147.91|1152.78|1150.78|1149.43|1147.43|0
1729504800000|2024-10-21 10:00:00|1149.67|1147.67|1149.43|1147.43|1150.39|1148.39|1148.95|1146.95|0
1729505100000|2024-10-21 10:05:00|1149.67|1147.67|1150.62|1148.62|1151.1|1149.1|1148.95|1146.95|0
1729505400000|2024-10-21 10:10:00|1150.38|1148.38|1151.1|1149.1|1151.1|1149.1|1149.67|1147.67|0
1729505700000|2024-10-21 10:15:00|1151.34|1149.34|1149.67|1147.67|1151.34|1149.34|1148.95|1146.95|0
1729506000000|2024-10-21 10:20:00|1149.43|1147.43|1149.19|1147.19|1149.9|1147.9|1148.95|1146.95|0
1729506300000|2024-10-21 10:25:00|1149.43|1147.43|1149.19|1147.19|1150.14|1148.14|1148.95|1146.95|0
1729506600000|2024-10-21 10:30:00|1149.06|1147.06|1150.14|1148.14|1150.62|1148.62|1148.95|1146.95|0
1729506900000|2024-10-21 10:35:00|1149.9|1147.9|1147.27|1145.27|1150.14|1148.14|1146.79|1144.79|0
1729507200000|2024-10-21 10:40:00|1147.03|1145.03|1144.4|1142.4|1148.23|1146.23|1144.4|1142.4|0
1729507500000|2024-10-21 10:45:00|1144.16|1142.16|1143.21|1141.21|1144.16|1142.16|1140.82|1138.82|0
1729507800000|2024-10-21 10:50:00|1142.97|1140.97|1142.49|1140.49|1142.97|1140.97|1141.06|1139.06|0
1729508100000|2024-10-21 10:55:00|1142.73|1140.73|1140.45|1138.45|1142.73|1140.73|1140.1|1138.1|0
1729508400000|2024-10-21 11:00:00|1141.06|1139.06|1141.77|1139.77|1142.01|1140.01|1139.62|1137.62|0
1729508700000|2024-10-21 11:05:00|1141.53|1139.53|1141.77|1139.77|1142.49|1140.49|1140.34|1138.34|0
1729509000000|2024-10-21 11:10:00|1141.65|1139.65|1141.53|1139.53|1142.25|1140.25|1141.05|1139.05|0
1729509300000|2024-10-21 11:15:00|1141.77|1139.77|1139.14|1137.14|1142.01|1140.01|1137.11|1135.11|0
1729509600000|2024-10-21 11:20:00|1138.9|1136.9|1137.95|1135.95|1139.62|1137.62|1137.71|1135.71|0
1729509900000|2024-10-21 11:25:00|1137.71|1135.71|1137.71|1135.71|1139.14|1137.14|1137.23|1135.23|0
1729510200000|2024-10-21 11:30:00|1137.95|1135.95|1139.38|1137.38|1140.57|1138.57|1136.51|1134.51|0
1729510500000|2024-10-21 11:35:00|1139.14|1137.14|1138.42|1136.42|1140.09|1138.09|1138.18|1136.18|0
1729510800000|2024-10-21 11:40:00|1138.66|1136.66|1139.61|1137.61|1140.57|1138.57|1138.66|1136.66|0
1729511100000|2024-10-21 11:45:00|1139.85|1137.85|1140.81|1138.81|1141.52|1139.52|1138.18|1136.18|0
1729511400000|2024-10-21 11:50:00|1140.44|1138.44|1139.37|1137.37|1140.81|1138.81|1138.18|1136.18|0
1729511700000|2024-10-21 11:55:00|1139.13|1137.13|1138.65|1136.65|1139.85|1137.85|1138.53|1136.53|0
1729512000000|2024-10-21 12:00:00|1138.89|1136.89|1138.87|1136.87|1139.58|1137.58|1137.46|1135.46|0
1729512300000|2024-10-21 12:05:00|1138.74|1136.74|1140.17|1138.17|1140.54|1138.54|1138.63|1136.63|0
1729512600000|2024-10-21 12:10:00|1140.3|1138.3|1140.53|1138.53|1141.01|1139.01|1139.1|1137.1|0
1729512900000|2024-10-21 12:15:00|1140.77|1138.77|1141.49|1139.49|1142.92|1140.92|1140.53|1138.53|0
1729513200000|2024-10-21 12:20:00|1141.73|1139.73|1142.44|1140.44|1144.11|1142.11|1141.25|1139.25|0
1729513500000|2024-10-21 12:25:00|1142.2|1140.2|1143.4|1141.4|1143.63|1141.63|1142.2|1140.2|0
1729513800000|2024-10-21 12:30:00|1143.16|1141.16|1145.07|1143.07|1145.54|1143.54|1142.92|1140.92|0
1729514100000|2024-10-21 12:35:00|1145.3|1143.3|1144.12|1142.12|1145.78|1143.78|1143.54|1141.54|0
1729514400000|2024-10-21 12:40:00|1143.88|1141.88|1144.83|1142.83|1145.07|1143.07|1143.4|1141.4|0
1729514700000|2024-10-21 12:45:00|1145.07|1143.07|1146.27|1144.27|1146.5|1144.5|1144.83|1142.83|0
1729515000000|2024-10-21 12:50:00|1146.03|1144.03|1146.38|1144.38|1146.5|1144.5|1145.07|1143.07|0
1729515300000|2024-10-21 12:55:00|1146.26|1144.26|1145.79|1143.79|1146.74|1144.74|1144.83|1142.83|0
1729515600000|2024-10-21 13:00:00|1146.02|1144.02|1146.98|1144.98|1146.98|1144.98|1145.07|1143.07|0
1729515900000|2024-10-21 13:05:00|1147.22|1145.22|1147.46|1145.46|1147.57|1145.57|1146.26|1144.26|0
1729516200000|2024-10-21 13:10:00|1147.57|1145.57|1147.93|1145.93|1148.41|1146.41|1147.22|1145.22|0
1729516500000|2024-10-21 13:15:00|1148.17|1146.17|1149.13|1147.13|1149.6|1147.6|1148.17|1146.17|0
1729516800000|2024-10-21 13:20:00|1149.12|1147.12|1149.84|1147.84|1149.84|1147.84|1148.65|1146.65|0
1729517100000|2024-10-21 13:25:00|1150.08|1148.08|1151.51|1149.51|1151.75|1149.75|1149.36|1147.36|0
1729517400000|2024-10-21 13:30:00|1152.23|1150.23|1151.99|1149.99|1154.38|1152.38|1151.27|1149.27|0
1729517700000|2024-10-21 13:35:00|1152.23|1150.23|1152.94|1150.94|1155.1|1153.1|1151.03|1149.03|0
1729518000000|2024-10-21 13:40:00|1153.18|1151.18|1153.18|1151.18|1153.42|1151.42|1150.55|1148.55|0
1729518300000|2024-10-21 13:45:00|1152.94|1150.94|1155.95|1153.95|1156.24|1154.24|1152.7|1150.7|0
1729518600000|2024-10-21 13:50:00|1155.71|1153.71|1156.54|1154.54|1157.25|1155.25|1154.86|1152.86|0
1729518900000|2024-10-21 13:55:00|1156.78|1154.78|1152.95|1150.95|1156.78|1154.78|1152.47|1150.47|0
1729519200000|2024-10-21 14:00:00|1153.43|1151.43|1154.38|1152.38|1156.53|1154.53|1152.95|1150.95|0
1729519500000|2024-10-21 14:05:00|1154.62|1152.62|1157.01|1155.01|1157.49|1155.49|1154.38|1152.38|0
1729519800000|2024-10-21 14:10:00|1157.25|1155.25|1158.68|1156.68|1158.92|1156.92|1155.81|1153.81|0
1729520100000|2024-10-21 14:15:00|1158.21|1156.21|1159.22|1157.22|1160.84|1158.84|1157.73|1155.73|0
1729520400000|2024-10-21 14:20:00|1159.46|1157.46|1156.59|1154.59|1160.18|1158.18|1156.35|1154.35|0
1729520700000|2024-10-21 14:25:00|1156.12|1154.12|1152.29|1150.29|1156.12|1154.12|1151.34|1149.34|0
1729521000000|2024-10-21 14:30:00|1152.77|1150.77|1149.19|1147.19|1152.77|1150.77|1147.52|1145.52|0
1729521300000|2024-10-21 14:35:00|1148.95|1146.95|1145.85|1143.85|1149.9|1147.9|1145.85|1143.85|0
1729521600000|2024-10-21 14:40:00|1145.61|1143.61|1143.94|1141.94|1145.85|1143.85|1141.07|1139.07|0
1729521900000|2024-10-21 14:45:00|1143.7|1141.7|1138.58|1136.58|1143.7|1141.7|1134.05|1132.05|0
1729522200000|2024-10-21 14:50:00|1138.82|1136.82|1138.58|1136.58|1141.45|1139.45|1137.15|1135.15|0
1729522500000|2024-10-21 14:55:00|1139.06|1137.06|1139.06|1137.06|1139.77|1137.77|1137.63|1135.63|0
1729522800000|2024-10-21 15:00:00|1139.3|1137.3|1131.66|1129.66|1139.53|1137.53|1130.95|1128.95|0
1729523100000|2024-10-21 15:05:00|1131.42|1129.42|1122.84|1120.84|1131.66|1129.66|1121.18|1119.18|0
1729523400000|2024-10-21 15:10:00|1122.13|1120.13|1127.61|1125.61|1129.51|1127.51|1122.13|1120.13|0
1729523700000|2024-10-21 15:15:00|1127.37|1125.37|1125.83|1123.83|1127.84|1125.84|1124.4|1122.4|0
1729524000000|2024-10-21 15:20:00|1125.59|1123.59|1122.97|1120.97|1126.07|1124.07|1122.5|1120.5|0
1729524300000|2024-10-21 15:25:00|1123.21|1121.21|1121.49|1119.49|1123.56|1121.56|1120.3|1118.3|0
1729524600000|2024-10-21 15:30:00|1120.77|1118.77|1123.16|1121.16|1123.16|1121.16|1119.58|1117.58|0
1729524900000|2024-10-21 15:35:00|1122.92|1120.92|1125.78|1123.78|1126.01|1124.01|1120.77|1118.77|0
1729525200000|2024-10-21 15:40:00|1125.3|1123.3|1129.11|1127.11|1129.83|1127.83|1124.35|1122.35|0
1729525500000|2024-10-21 15:45:00|1128.87|1126.87|1132.21|1130.21|1132.69|1130.69|1128.87|1126.87|0
1729525800000|2024-10-21 15:50:00|1132.93|1130.93|1131.88|1129.88|1135.69|1133.69|1131.88|1129.88|0
1729526100000|2024-10-21 15:55:00|1132.11|1130.11|1136.17|1134.17|1138.79|1136.79|1132.11|1130.11|0
1729526400000|2024-10-21 16:00:00|1136.41|1134.41|1135.93|1133.93|1137.36|1135.36|1133.78|1131.78|0
1729526700000|2024-10-21 16:05:00|1136.17|1134.17|1135.45|1133.45|1136.17|1134.17|1133.06|1131.06|0
1729527000000|2024-10-21 16:10:00|1135.69|1133.69|1133.44|1131.44|1136.17|1134.17|1131.16|1129.16|0
1729527300000|2024-10-21 16:15:00|1133.92|1131.92|1134.39|1132.39|1135.35|1133.35|1132.25|1130.25|0
1729527600000|2024-10-21 16:20:00|1134.63|1132.63|1135.58|1133.58|1135.82|1133.82|1132.96|1130.96|0
1729527900000|2024-10-21 16:25:00|1135.82|1133.82|1135.1|1133.1|1136.78|1134.78|1133.2|1131.2|0
1729528200000|2024-10-21 16:30:00|1135.34|1133.34|1136.44|1134.44|1136.68|1134.68|1134.63|1132.63|0
1729528500000|2024-10-21 16:35:00|1136.68|1134.68|1133.33|1131.33|1136.91|1134.91|1132.38|1130.38|0
1729528800000|2024-10-21 16:40:00|1134.05|1132.05|1134.76|1132.76|1135.24|1133.24|1133.33|1131.33|0
1729529100000|2024-10-21 16:45:00|1135|1133|1135.48|1133.48|1135.96|1133.96|1134.05|1132.05|0
1729529400000|2024-10-21 16:50:00|1135.72|1133.72|1140.01|1138.01|1140.73|1138.73|1135.48|1133.48|0
1729529700000|2024-10-21 16:55:00|1140.25|1138.25|1141.16|1139.16|1141.44|1139.44|1140.01|1138.01|0
1729530000000|2024-10-21 17:00:00|1140.92|1138.92|1141.4|1139.4|1142.35|1140.35|1140.44|1138.44|0
1729530300000|2024-10-21 17:05:00|1141.16|1139.16|1142.83|1140.83|1143.54|1141.54|1140.68|1138.68|0
1729530600000|2024-10-21 17:10:00|1143.07|1141.07|1144.26|1142.26|1144.26|1142.26|1142.35|1140.35|0
1729530900000|2024-10-21 17:15:00|1144.02|1142.02|1141.15|1139.15|1144.74|1142.74|1139.48|1137.48|0
1729531200000|2024-10-21 17:20:00|1140.91|1138.91|1142.82|1140.82|1142.82|1140.82|1139.72|1137.72|0
1729531500000|2024-10-21 17:25:00|1142.58|1140.58|1141.87|1139.87|1143.06|1141.06|1141.87|1139.87|0
1729531800000|2024-10-21 17:30:00|1142.11|1140.11|1143.06|1141.06|1143.06|1141.06|1141.63|1139.63|0
1729532100000|2024-10-21 17:35:00|1143.3|1141.3|1143.3|1141.3|1143.78|1141.78|1142.1|1140.1|0
1729532400000|2024-10-21 17:40:00|1143.06|1141.06|1143.06|1141.06|1144.01|1142.01|1142.34|1140.34|0
1729532700000|2024-10-21 17:45:00|1142.82|1140.82|1144.49|1142.49|1144.97|1142.97|1142.82|1140.82|0
1729533000000|2024-10-21 17:50:00|1144.25|1142.25|1145.4|1143.4|1146.35|1144.35|1144.25|1142.25|0
1729533300000|2024-10-21 17:55:00|1145.64|1143.64|1145.4|1143.4|1146.11|1144.11|1144.68|1142.68|0
1729533600000|2024-10-21 18:00:00|1145.64|1143.64|1145.16|1143.16|1145.64|1143.64|1143.48|1141.48|0
1729533900000|2024-10-21 18:05:00|1144.92|1142.92|1142.53|1140.53|1144.92|1142.92|1141.81|1139.81|0
1729534200000|2024-10-21 18:10:00|1142.77|1140.77|1141.57|1139.57|1143.72|1141.72|1141.57|1139.57|0
1729534500000|2024-10-21 18:15:00|1141.33|1139.33|1143.24|1141.24|1143.48|1141.48|1141.33|1139.33|0
1729534800000|2024-10-21 18:20:00|1143.48|1141.48|1140.01|1138.01|1143.96|1141.96|1137.27|1135.27|0
1729535100000|2024-10-21 18:25:00|1139.9|1137.9|1139.9|1137.9|1141.33|1139.33|1139.42|1137.42|0
1729535400000|2024-10-21 18:30:00|1139.66|1137.66|1139.89|1137.89|1140.37|1138.37|1137.51|1135.51|0
1729535700000|2024-10-21 18:35:00|1140.13|1138.13|1139.18|1137.18|1141.33|1139.33|1139.18|1137.18|0
1729536000000|2024-10-21 18:40:00|1138.94|1136.94|1136.79|1134.79|1139.18|1137.18|1136.55|1134.55|0
1729536300000|2024-10-21 18:45:00|1136.55|1134.55|1138.7|1136.7|1138.94|1136.94|1136.31|1134.31|0
1729536600000|2024-10-21 18:50:00|1138.46|1136.46|1137.26|1135.26|1139.17|1137.17|1137.03|1135.03|0
1729536900000|2024-10-21 18:55:00|1137.5|1135.5|1137.02|1135.02|1138.7|1136.7|1136.07|1134.07|0
1729537200000|2024-10-21 19:00:00|1136.55|1134.55|1135.59|1133.59|1137.74|1135.74|1135.11|1133.11|0
1729537500000|2024-10-21 19:05:00|1135.83|1133.83|1138.45|1136.45|1138.93|1136.93|1135.83|1133.83|0
1729537800000|2024-10-21 19:10:00|1138.69|1136.69|1142.99|1140.99|1144.18|1142.18|1138.69|1136.69|0
1729538100000|2024-10-21 19:15:00|1143.23|1141.23|1144.42|1142.42|1144.9|1142.9|1142.99|1140.99|0
1729538400000|2024-10-21 19:20:00|1144.66|1142.66|1142.75|1140.75|1144.66|1142.66|1142.03|1140.03|0
1729538700000|2024-10-21 19:25:00|1142.51|1140.51|1142.27|1140.27|1144.42|1142.42|1141.79|1139.79|0
1729539000000|2024-10-21 19:30:00|1141.79|1139.79|1138.21|1136.21|1142.03|1140.03|1136.3|1134.3|0
1729539300000|2024-10-21 19:35:00|1137.73|1135.73|1137.49|1135.49|1138.69|1136.69|1137.25|1135.25|0
1729539600000|2024-10-21 19:40:00|1137.73|1135.73|1138.16|1136.16|1139.11|1137.11|1137.25|1135.25|0
1729539900000|2024-10-21 19:45:00|1137.68|1135.68|1141.5|1139.5|1141.74|1139.74|1137.68|1135.68|0
1729540200000|2024-10-21 19:50:00|1140.78|1138.78|1143.17|1141.17|1144.13|1142.13|1139.11|1137.11|0
1729540500000|2024-10-21 19:55:00|1143.41|1141.41|1150.1|1148.1|1150.1|1148.1|1142.45|1140.45|0
1729540800000|2024-10-21 20:00:00|1148.67|1146.67|1149.38|1147.38|1149.86|1147.86|1148.43|1146.43|0
1729541100000|2024-10-21 20:05:00|1149.62|1147.62|1149.62|1147.62|1150.1|1148.1|1149.14|1147.14|0
1729541400000|2024-10-21 20:10:00|1149.86|1147.86|1150.34|1148.34|1150.81|1148.81|1149.62|1147.62|0
1729541700000|2024-10-21 20:15:00|1150.54|1148.14|1150.53|1148.13|1151.25|1148.85|1150.06|1147.66|0
1729542000000|2024-10-21 20:20:00|1150.77|1148.37|1151.73|1149.33|1152.21|1149.81|1150.77|1148.37|0
1729542300000|2024-10-21 20:25:00|1151.97|1149.57|1152.21|1149.81|1152.21|1149.81|1151.73|1149.33|0
1729542600000|2024-10-21 20:30:00|1151.97|1149.57|1152.44|1150.04|1152.44|1150.04|1151.49|1149.09|0
1729542900000|2024-10-21 20:35:00|1152.21|1149.81|1153.4|1151|1153.4|1151|1152.2|1149.8|0
1729543200000|2024-10-21 20:40:00|1153.16|1150.76|1153.16|1150.76|1153.4|1151|1152.92|1150.52|0
1729543500000|2024-10-21 20:45:00|1153.4|1151|1152.92|1150.52|1153.4|1151|1152.68|1150.28|0
1729543800000|2024-10-21 20:50:00|1152.68|1150.28|1151.96|1149.56|1152.68|1150.28|1151.72|1149.32|0
1729544100000|2024-10-21 20:55:00|1152.2|1149.8|1152.08|1149.68|1153.27|1150.87|1151.84|1149.44|0
1729544400000|2024-10-21 21:00:00|1152.18|1149.78|1152.22|1149.82|1152.53|1150.13|1152.14|1149.74|0
1729545000000|2024-10-21 21:10:00|1152.36|1149.96|1152.36|1149.96|1152.36|1149.96|1152.36|1149.96|0
1729545300000|2024-10-21 21:15:00|1152.22|1149.82|1152.39|1149.99|1152.39|1149.99|1152.21|1149.81|0
1729545600000|2024-10-21 21:20:00|1152.42|1150.02|1152.53|1150.13|1152.53|1150.13|1152.42|1150.02|0
1729546200000|2024-10-21 21:30:00|1152.49|1150.09|1152.49|1150.09|1152.53|1150.13|1152.46|1150.06|0
1729546500000|2024-10-21 21:35:00|1152.53|1150.13|1152.53|1150.13|1152.56|1150.16|1152.53|1150.13|0
1729546800000|2024-10-21 21:40:00|1152.56|1150.16|1152.77|1150.37|1152.77|1150.37|1152.52|1150.12|0
1729547100000|2024-10-21 21:45:00|1152.73|1150.33|1152.7|1150.3|1152.8|1150.4|1152.7|1150.3|0
1729547400000|2024-10-21 21:50:00|1152.8|1150.4|1152.8|1150.4|1152.84|1150.44|1152.67|1150.27|0
1729547700000|2024-10-21 21:55:00|1152.73|1150.33|1152.77|1150.37|1152.77|1150.37|1152.73|1150.33|0
1729548000000|2024-10-21 22:00:00|1153.02|1150.62|1150.99|1148.59|1153.02|1150.62|1150.87|1148.47|0
1729548300000|2024-10-21 22:05:00|1151.23|1148.83|1153.14|1150.74|1153.14|1150.74|1151.23|1148.83|0
1729548600000|2024-10-21 22:10:00|1153.38|1150.98|1152.42|1150.02|1153.38|1150.98|1151.94|1149.54|0
1729548900000|2024-10-21 22:15:00|1152.54|1150.14|1151.46|1149.06|1152.66|1150.26|1151.23|1148.83|0
1729549200000|2024-10-21 22:20:00|1151.7|1149.3|1152.66|1150.26|1152.9|1150.5|1151.34|1148.94|0
1729549500000|2024-10-21 22:25:00|1152.9|1150.5|1151.94|1149.54|1152.9|1150.5|1151.7|1149.3|0
1729549800000|2024-10-21 22:30:00|1152.18|1149.78|1151.7|1149.3|1152.42|1150.02|1151.7|1149.3|0
1729550100000|2024-10-21 22:35:00|1151.34|1148.94|1150.74|1148.34|1151.34|1148.94|1150.5|1148.1|0
1729550400000|2024-10-21 22:40:00|1151.22|1148.82|1150.02|1147.62|1151.22|1148.82|1149.31|1146.91|0
1729550700000|2024-10-21 22:45:00|1149.78|1147.38|1149.9|1147.5|1150.02|1147.62|1149.54|1147.14|0
1729551000000|2024-10-21 22:50:00|1149.78|1147.38|1150.02|1147.62|1150.02|1147.62|1149.54|1147.14|0
1729551300000|2024-10-21 22:55:00|1149.78|1147.38|1149.06|1146.66|1149.78|1147.38|1149.06|1146.66|0
1729551600000|2024-10-21 23:00:00|1149.18|1146.78|1150.26|1147.86|1150.26|1147.86|1149.06|1146.66|0
1729551900000|2024-10-21 23:05:00|1150.02|1147.62|1149.06|1146.66|1150.26|1147.86|1149.06|1146.66|0
1729552200000|2024-10-21 23:10:00|1148.94|1146.54|1149.06|1146.66|1149.3|1146.9|1148.82|1146.42|0
1729552500000|2024-10-21 23:15:00|1148.82|1146.42|1148.82|1146.42|1150.02|1147.62|1148.82|1146.42|0
1729552800000|2024-10-21 23:20:00|1149.06|1146.66|1148.82|1146.42|1149.06|1146.66|1148.82|1146.42|0
1729553100000|2024-10-21 23:25:00|1149.06|1146.66|1149.3|1146.9|1149.54|1147.14|1148.82|1146.42|0
1729553400000|2024-10-21 23:30:00|1149.06|1146.66|1149.06|1146.66|1149.3|1146.9|1148.82|1146.42|0
1729553700000|2024-10-21 23:35:00|1149.17|1146.77|1148.58|1146.18|1149.29|1146.89|1148.34|1145.94|0
1729554000000|2024-10-21 23:40:00|1148.45|1146.05|1148.81|1146.41|1148.82|1146.42|1148.34|1145.94|0
1729554300000|2024-10-21 23:45:00|1148.58|1146.18|1148.34|1145.94|1148.81|1146.41|1147.86|1145.46|0
1729554600000|2024-10-21 23:50:00|1148.57|1146.17|1149.05|1146.65|1149.05|1146.65|1148.33|1145.93|0
1729554900000|2024-10-21 23:55:00|1148.81|1146.41|1148.57|1146.17|1149.05|1146.65|1148.57|1146.17|0
1729555200000|2024-10-22 00:00:00|1148.33|1145.93|1145.7|1143.3|1148.33|1145.93|1145.46|1143.06|0
1729555500000|2024-10-22 00:05:00|1145.46|1143.06|1144.27|1141.87|1145.94|1143.54|1143.31|1140.91|0
1729555800000|2024-10-22 00:10:00|1144.03|1141.63|1144.27|1141.87|1144.74|1142.34|1143.79|1141.39|0
1729556100000|2024-10-22 00:15:00|1144.5|1142.1|1143.79|1141.39|1144.5|1142.1|1142.35|1139.95|0
1729556400000|2024-10-22 00:20:00|1143.55|1141.15|1146.65|1144.25|1146.89|1144.49|1143.55|1141.15|0
1729556700000|2024-10-22 00:25:00|1146.41|1144.01|1146.17|1143.77|1146.89|1144.49|1145.94|1143.54|0
1729557000000|2024-10-22 00:30:00|1145.97|1143.97|1145.73|1143.73|1146.21|1144.21|1144.78|1142.78|0
1729557300000|2024-10-22 00:35:00|1145.49|1143.49|1143.58|1141.58|1145.49|1143.49|1143.1|1141.1|0
1729557600000|2024-10-22 00:40:00|1143.46|1141.46|1142.62|1140.62|1144.3|1142.3|1142.62|1140.62|0
1729557900000|2024-10-22 00:45:00|1142.15|1140.15|1142.62|1140.62|1143.82|1141.82|1142.15|1140.15|0
1729558200000|2024-10-22 00:50:00|1142.86|1140.86|1142.38|1140.38|1143.58|1141.58|1141.91|1139.91|0
1729558500000|2024-10-22 00:55:00|1142.14|1140.14|1140.95|1138.95|1142.62|1140.62|1140.71|1138.71|0
1729558800000|2024-10-22 01:00:00|1140.82|1138.82|1140.71|1138.71|1142.14|1140.14|1140.23|1138.23|0
1729559100000|2024-10-22 01:05:00|1141.19|1139.19|1142.14|1140.14|1142.62|1140.62|1140.95|1138.95|0
1729559400000|2024-10-22 01:10:00|1142.02|1140.02|1140.47|1138.47|1142.02|1140.02|1140.23|1138.23|0
1729559700000|2024-10-22 01:15:00|1140.23|1138.23|1140.47|1138.47|1140.71|1138.71|1139.51|1137.51|0
1729560000000|2024-10-22 01:20:00|1140.71|1138.71|1138.55|1136.55|1140.71|1138.71|1138.55|1136.55|0
1729560300000|2024-10-22 01:25:00|1138.79|1136.79|1139.03|1137.03|1139.99|1137.99|1138.55|1136.55|0
1729560600000|2024-10-22 01:30:00|1139.27|1137.27|1140.46|1138.46|1140.46|1138.46|1139.03|1137.03|0
1729560900000|2024-10-22 01:35:00|1140.7|1138.7|1139.03|1137.03|1140.7|1138.7|1138.55|1136.55|0
1729561200000|2024-10-22 01:40:00|1138.79|1136.79|1139.74|1137.74|1139.74|1137.74|1138.79|1136.79|0
1729561500000|2024-10-22 01:45:00|1139.5|1137.5|1139.5|1137.5|1139.5|1137.5|1138.55|1136.55|0
1729561800000|2024-10-22 01:50:00|1139.26|1137.26|1140.94|1138.94|1141.18|1139.18|1139.26|1137.26|0
1729562100000|2024-10-22 01:55:00|1140.7|1138.7|1140.46|1138.46|1140.94|1138.94|1140.46|1138.46|0
1729562400000|2024-10-22 02:00:00|1140.22|1138.22|1141.89|1139.89|1142.37|1140.37|1139.98|1137.98|0
1729562700000|2024-10-22 02:05:00|1141.65|1139.65|1142.37|1140.37|1142.37|1140.37|1141.65|1139.65|0
1729563000000|2024-10-22 02:10:00|1141.89|1139.89|1142.36|1140.36|1142.84|1140.84|1141.89|1139.89|0
1729563300000|2024-10-22 02:15:00|1142.6|1140.6|1142.6|1140.6|1142.84|1140.84|1141.89|1139.89|0
1729563600000|2024-10-22 02:20:00|1142.84|1140.84|1141.88|1139.88|1143.08|1141.08|1141.88|1139.88|0
1729563900000|2024-10-22 02:25:00|1141.65|1139.65|1141.79|1139.79|1142.27|1140.27|1140.83|1138.83|0
1729564200000|2024-10-22 02:30:00|1141.55|1139.55|1141.07|1139.07|1141.66|1139.66|1141.07|1139.07|0
1729564500000|2024-10-22 02:35:00|1140.83|1138.83|1141.31|1139.31|1141.79|1139.79|1140.83|1138.83|0
1729564800000|2024-10-22 02:40:00|1141.42|1139.42|1140.59|1138.59|1141.78|1139.78|1140.59|1138.59|0
1729565100000|2024-10-22 02:45:00|1140.11|1138.11|1140.35|1138.35|1141.07|1139.07|1139.64|1137.64|0
1729565400000|2024-10-22 02:50:00|1140.59|1138.59|1139.39|1137.39|1140.83|1138.83|1139.39|1137.39|0
1729565700000|2024-10-22 02:55:00|1139.16|1137.16|1138.68|1136.68|1139.39|1137.39|1138.2|1136.2|0
1729566000000|2024-10-22 03:00:00|1138.44|1136.44|1139.15|1137.15|1139.39|1137.39|1138.44|1136.44|0
1729566300000|2024-10-22 03:05:00|1139.39|1137.39|1140.58|1138.58|1140.58|1138.58|1139.15|1137.15|0
1729566600000|2024-10-22 03:10:00|1140.82|1138.82|1140.34|1138.34|1141.3|1139.3|1139.87|1137.87|0
1729566900000|2024-10-22 03:15:00|1140.58|1138.58|1140.58|1138.58|1140.82|1138.82|1140.1|1138.1|0
1729567200000|2024-10-22 03:20:00|1140.34|1138.34|1140.82|1138.82|1141.06|1139.06|1139.87|1137.87|0
1729567500000|2024-10-22 03:25:00|1141.06|1139.06|1141.53|1139.53|1141.53|1139.53|1140.82|1138.82|0
1729567800000|2024-10-22 03:30:00|1141.77|1139.77|1141.53|1139.53|1141.77|1139.77|1141.29|1139.29|0
1729568100000|2024-10-22 03:35:00|1141.29|1139.29|1140.58|1138.58|1141.53|1139.53|1140.34|1138.34|0
1729568400000|2024-10-22 03:40:00|1140.82|1138.82|1139.86|1137.86|1141.05|1139.05|1139.86|1137.86|0
1729568700000|2024-10-22 03:45:00|1139.62|1137.62|1139.38|1137.38|1139.86|1137.86|1139.38|1137.38|0
1729569000000|2024-10-22 03:50:00|1139.26|1137.26|1138.9|1136.9|1139.62|1137.62|1138.9|1136.9|0
1729569300000|2024-10-22 03:55:00|1138.66|1136.66|1139.14|1137.14|1139.14|1137.14|1138.66|1136.66|0
1729569600000|2024-10-22 04:00:00|1139.38|1137.38|1138.42|1136.42|1139.62|1137.62|1138.3|1136.3|0
1729569900000|2024-10-22 04:05:00|1137.95|1135.95|1137.94|1135.94|1138.66|1136.66|1137.94|1135.94|0
1729570200000|2024-10-22 04:10:00|1137.47|1135.47|1138.66|1136.66|1138.9|1136.9|1137.47|1135.47|0
1729570500000|2024-10-22 04:15:00|1138.42|1136.42|1139.85|1137.85|1140.09|1138.09|1138.18|1136.18|0
1729570800000|2024-10-22 04:20:00|1140.09|1138.09|1139.85|1137.85|1140.33|1138.33|1139.61|1137.61|0
1729571100000|2024-10-22 04:25:00|1140.09|1138.09|1139.85|1137.85|1140.09|1138.09|1139.61|1137.61|0
1729571400000|2024-10-22 04:30:00|1139.61|1137.61|1139.61|1137.61|1139.85|1137.85|1139.13|1137.13|0
1729571700000|2024-10-22 04:35:00|1139.37|1137.37|1139.37|1137.37|1139.61|1137.61|1139.13|1137.13|0
1729572000000|2024-10-22 04:40:00|1139.13|1137.13|1139.13|1137.13|1139.37|1137.37|1138.89|1136.89|0
1729572300000|2024-10-22 04:45:00|1138.89|1136.89|1138.17|1136.17|1139.13|1137.13|1137.93|1135.93|0
1729572600000|2024-10-22 04:50:00|1137.93|1135.93|1136.98|1134.98|1138.41|1136.41|1136.98|1134.98|0
1729572900000|2024-10-22 04:55:00|1136.85|1134.85|1136.02|1134.02|1137.22|1135.22|1136.02|1134.02|0
1729573200000|2024-10-22 05:00:00|1136.26|1134.26|1137.45|1135.45|1137.45|1135.45|1135.31|1133.31|0
1729573500000|2024-10-22 05:05:00|1137.21|1135.21|1136.26|1134.26|1137.45|1135.45|1136.02|1134.02|0
1729573800000|2024-10-22 05:10:00|1136.02|1134.02|1135.66|1133.66|1136.26|1134.26|1135.54|1133.54|0
1729574100000|2024-10-22 05:15:00|1135.54|1133.54|1136.02|1134.02|1136.26|1134.26|1135.54|1133.54|0
1729574400000|2024-10-22 05:20:00|1136.13|1134.13|1137.21|1135.21|1137.21|1135.21|1135.78|1133.78|0
1729574700000|2024-10-22 05:25:00|1137.45|1135.45|1138.4|1136.4|1138.64|1136.64|1137.21|1135.21|0
1729575000000|2024-10-22 05:30:00|1138.16|1136.16|1138.88|1136.88|1139.12|1137.12|1138.16|1136.16|0
1729575300000|2024-10-22 05:35:00|1139.12|1137.12|1139.83|1137.83|1139.83|1137.83|1138.88|1136.88|0
1729575600000|2024-10-22 05:40:00|1140.07|1138.07|1139.11|1137.11|1140.07|1138.07|1138.64|1136.64|0
1729575900000|2024-10-22 05:45:00|1138.88|1136.88|1137.68|1135.68|1139.35|1137.35|1137.68|1135.68|0
1729576200000|2024-10-22 05:50:00|1137.44|1135.44|1137.44|1135.44|1137.92|1135.92|1136.01|1134.01|0
1729576500000|2024-10-22 05:55:00|1137.56|1135.56|1136.72|1134.72|1137.68|1135.68|1136.49|1134.49|0
1729576800000|2024-10-22 06:00:00|1137.2|1135.2|1137.31|1135.31|1138.39|1136.39|1136.72|1134.72|0
1729577100000|2024-10-22 06:05:00|1137.44|1135.44|1136.24|1134.24|1137.44|1135.44|1135.77|1133.77|0
1729577400000|2024-10-22 06:10:00|1136.01|1134.01|1136.24|1134.24|1136.72|1134.72|1136|1134|0
1729577700000|2024-10-22 06:15:00|1136|1134|1136.24|1134.24|1136.72|1134.72|1135.77|1133.77|0
1729578000000|2024-10-22 06:20:00|1136.48|1134.48|1137.19|1135.19|1137.43|1135.43|1136.24|1134.24|0
1729578300000|2024-10-22 06:25:00|1137.43|1135.43|1136.24|1134.24|1137.43|1135.43|1136.24|1134.24|0
1729578600000|2024-10-22 06:30:00|1136|1134|1137.43|1135.43|1137.43|1135.43|1135.52|1133.52|0
1729578900000|2024-10-22 06:35:00|1137.19|1135.19|1136.71|1134.71|1137.91|1135.91|1136.71|1134.71|0
1729579200000|2024-10-22 06:40:00|1136.95|1134.95|1134.09|1132.09|1137.19|1135.19|1133.13|1131.13|0
1729579500000|2024-10-22 06:45:00|1133.85|1131.85|1135.16|1133.16|1135.28|1133.28|1133.37|1131.37|0
1729579800000|2024-10-22 06:50:00|1135.04|1133.04|1135.76|1133.76|1136.23|1134.23|1134.8|1132.8|0
1729580100000|2024-10-22 06:55:00|1135.52|1133.52|1136.47|1134.47|1136.95|1134.95|1135.52|1133.52|0
1729580400000|2024-10-22 07:00:00|1136.95|1134.95|1136.71|1134.71|1137.42|1135.42|1134.56|1132.56|0
1729580700000|2024-10-22 07:05:00|1136.35|1134.35|1137.42|1135.42|1137.42|1135.42|1135.04|1133.04|0
1729581000000|2024-10-22 07:10:00|1137.66|1135.66|1140.76|1138.76|1140.76|1138.76|1137.66|1135.66|0
1729581300000|2024-10-22 07:15:00|1140.88|1138.88|1139.57|1137.57|1140.88|1138.88|1138.61|1136.61|0
1729581600000|2024-10-22 07:20:00|1139.81|1137.81|1138.49|1136.49|1140.05|1138.05|1137.9|1135.9|0
1729581900000|2024-10-22 07:25:00|1138.61|1136.61|1139.33|1137.33|1140.28|1138.28|1138.61|1136.61|0
1729582200000|2024-10-22 07:30:00|1139.44|1137.44|1137.42|1135.42|1139.44|1137.44|1136.46|1134.46|0
1729582500000|2024-10-22 07:35:00|1137.66|1135.66|1138.13|1136.13|1138.61|1136.61|1137.18|1135.18|0
1729582800000|2024-10-22 07:40:00|1138.37|1136.37|1140.76|1138.76|1140.76|1138.76|1137.89|1135.89|0
1729583100000|2024-10-22 07:45:00|1140.99|1138.99|1137.41|1135.41|1140.99|1138.99|1137.41|1135.41|0
1729583400000|2024-10-22 07:50:00|1137.65|1135.65|1137.17|1135.17|1138.13|1136.13|1135.5|1133.5|0
1729583700000|2024-10-22 07:55:00|1136.93|1134.93|1135.98|1133.98|1137.17|1135.17|1135.02|1133.02|0
1729584000000|2024-10-22 08:00:00|1136.22|1134.22|1135.26|1133.26|1137.17|1135.17|1133.59|1131.59|0
1729584300000|2024-10-22 08:05:00|1135.02|1133.02|1136.69|1134.69|1137.41|1135.41|1134.07|1132.07|0
1729584600000|2024-10-22 08:10:00|1137.17|1135.17|1137.04|1135.04|1137.41|1135.41|1134.78|1132.78|0
1729584900000|2024-10-22 08:15:00|1137.17|1135.17|1136.69|1134.69|1137.41|1135.41|1135.5|1133.5|0
1729585200000|2024-10-22 08:20:00|1136.45|1134.45|1137.64|1135.64|1138.12|1136.12|1135.97|1133.97|0
1729585500000|2024-10-22 08:25:00|1137.88|1135.88|1135.13|1133.13|1138.12|1136.12|1135.02|1133.02|0
1729585800000|2024-10-22 08:30:00|1135.26|1133.26|1130.96|1128.96|1135.97|1133.97|1129.77|1127.77|0
1729586100000|2024-10-22 08:35:00|1130.72|1128.72|1131.91|1129.91|1132.15|1130.15|1130.01|1128.01|0
1729586400000|2024-10-22 08:40:00|1132.15|1130.15|1134.06|1132.06|1134.06|1132.06|1130.72|1128.72|0
1729586700000|2024-10-22 08:45:00|1134.3|1132.3|1135.01|1133.01|1135.49|1133.49|1133.82|1131.82|0
1729587000000|2024-10-22 08:50:00|1135.25|1133.25|1132.62|1130.62|1135.25|1133.25|1132.39|1130.39|0
1729587300000|2024-10-22 08:55:00|1132.39|1130.39|1129.52|1127.52|1132.39|1130.39|1129.52|1127.52|0
1729587600000|2024-10-22 09:00:00|1128.81|1126.81|1128.33|1126.33|1129.28|1127.28|1128.09|1126.09|0
1729587900000|2024-10-22 09:05:00|1128.56|1126.56|1129.28|1127.28|1129.76|1127.76|1128.56|1126.56|0
1729588200000|2024-10-22 09:10:00|1129.04|1127.04|1127.61|1125.61|1130.71|1128.71|1127.37|1125.37|0
1729588500000|2024-10-22 09:15:00|1127.85|1125.85|1125.1|1123.1|1127.85|1125.85|1124.75|1122.75|0
1729588800000|2024-10-22 09:20:00|1124.98|1122.98|1122.36|1120.36|1124.98|1122.98|1121.41|1119.41|0
1729589100000|2024-10-22 09:25:00|1122.12|1120.12|1122.12|1120.12|1123.08|1121.08|1121.52|1119.52|0
1729589400000|2024-10-22 09:30:00|1122.6|1120.6|1123.79|1121.79|1124.5|1122.5|1122.36|1120.36|0
1729589700000|2024-10-22 09:35:00|1124.03|1122.03|1124.98|1122.98|1126.89|1124.89|1123.79|1121.79|0
1729590000000|2024-10-22 09:40:00|1124.74|1122.74|1121.88|1119.88|1125.22|1123.22|1121.64|1119.64|0
1729590300000|2024-10-22 09:45:00|1122.36|1120.36|1120.45|1118.45|1122.59|1120.59|1118.31|1116.31|0
1729590600000|2024-10-22 09:50:00|1120.21|1118.21|1119.5|1117.5|1121.4|1119.4|1118.9|1116.9|0
1729590900000|2024-10-22 09:55:00|1119.26|1117.26|1119.97|1117.97|1120.68|1118.68|1119.26|1117.26|0
1729591200000|2024-10-22 10:00:00|1120.68|1118.68|1119.73|1117.73|1120.68|1118.68|1119.01|1117.01|0
1729591500000|2024-10-22 10:05:00|1119.49|1117.49|1123.06|1121.06|1123.06|1121.06|1118.77|1116.77|0
1729591800000|2024-10-22 10:10:00|1123.3|1121.3|1125.2|1123.2|1125.68|1123.68|1122.22|1120.22|0
1729592100000|2024-10-22 10:15:00|1124.97|1122.97|1124.49|1122.49|1124.97|1122.97|1123.06|1121.06|0
1729592400000|2024-10-22 10:20:00|1124.73|1122.73|1124.49|1122.49|1125.2|1123.2|1124.01|1122.01|0
1729592700000|2024-10-22 10:25:00|1124.01|1122.01|1121.86|1119.86|1124.01|1122.01|1121.15|1119.15|0
1729593000000|2024-10-22 10:30:00|1121.63|1119.63|1121.86|1119.86|1124.49|1122.49|1121.39|1119.39|0
1729593300000|2024-10-22 10:35:00|1122.1|1120.1|1121.15|1119.15|1122.1|1120.1|1120.43|1118.43|0
1729593600000|2024-10-22 10:40:00|1120.91|1118.91|1122.1|1120.1|1122.1|1120.1|1120.43|1118.43|0
1729593900000|2024-10-22 10:45:00|1121.86|1119.86|1121.86|1119.86|1123.77|1121.77|1121.62|1119.62|0
1729594200000|2024-10-22 10:50:00|1121.62|1119.62|1120.19|1118.19|1122.1|1120.1|1119.48|1117.48|0
1729594500000|2024-10-22 10:55:00|1120.3|1118.3|1121.14|1119.14|1121.62|1119.62|1119.24|1117.24|0
1729594800000|2024-10-22 11:00:00|1121.62|1119.62|1123.05|1121.05|1124|1122|1121.38|1119.38|0
1729595100000|2024-10-22 11:05:00|1123.29|1121.29|1122.33|1120.33|1123.76|1121.76|1121.62|1119.62|0
1729595400000|2024-10-22 11:10:00|1122.09|1120.09|1122.57|1120.57|1123.76|1121.76|1121.62|1119.62|0
1729595700000|2024-10-22 11:15:00|1122.33|1120.33|1123.76|1121.76|1124|1122|1122.09|1120.09|0
1729596000000|2024-10-22 11:20:00|1124|1122|1126.38|1124.38|1126.38|1124.38|1123.52|1121.52|0
1729596300000|2024-10-22 11:25:00|1126.62|1124.62|1126.14|1124.14|1127.09|1125.09|1126.14|1124.14|0
1729596600000|2024-10-22 11:30:00|1125.9|1123.9|1125.9|1123.9|1127.21|1125.21|1125.66|1123.66|0
1729596900000|2024-10-22 11:35:00|1126.14|1124.14|1126.85|1124.85|1126.85|1124.85|1125.9|1123.9|0
1729597200000|2024-10-22 11:40:00|1126.61|1124.61|1123.99|1121.99|1126.85|1124.85|1123.99|1121.99|0
1729597500000|2024-10-22 11:45:00|1124.1|1122.1|1122.56|1120.56|1124.47|1122.47|1122.08|1120.08|0
1729597800000|2024-10-22 11:50:00|1122.67|1120.67|1124.23|1122.23|1124.23|1122.23|1121.61|1119.61|0
1729598100000|2024-10-22 11:55:00|1124.46|1122.46|1123.51|1121.51|1125.18|1123.18|1123.27|1121.27|0
1729598400000|2024-10-22 12:00:00|1124.22|1122.22|1126.37|1124.37|1126.37|1124.37|1123.03|1121.03|0
1729598700000|2024-10-22 12:05:00|1126.13|1124.13|1129.47|1127.47|1129.94|1127.94|1126.13|1124.13|0
1729599000000|2024-10-22 12:10:00|1129.23|1127.23|1128.27|1126.27|1129.71|1127.71|1127.32|1125.32|0
1729599300000|2024-10-22 12:15:00|1128.51|1126.51|1128.99|1126.99|1130.42|1128.42|1127.8|1125.8|0
1729599600000|2024-10-22 12:20:00|1128.75|1126.75|1129.46|1127.46|1129.7|1127.7|1128.75|1126.75|0
1729599900000|2024-10-22 12:25:00|1129.22|1127.22|1126.84|1124.84|1129.7|1127.7|1126.6|1124.6|0
1729600200000|2024-10-22 12:30:00|1127.32|1125.32|1123.93|1121.93|1127.79|1125.79|1123.21|1121.21|0
1729600500000|2024-10-22 12:35:00|1123.69|1121.69|1120.59|1118.59|1123.93|1121.93|1120.12|1118.12|0
1729600800000|2024-10-22 12:40:00|1120.83|1118.83|1119.16|1117.16|1122.26|1120.26|1117.37|1115.37|0
1729601100000|2024-10-22 12:45:00|1118.68|1116.68|1117.97|1115.97|1119.88|1117.88|1116.06|1114.06|0
1729601400000|2024-10-22 12:50:00|1118.21|1116.21|1118.21|1116.21|1118.68|1116.68|1117.49|1115.49|0
1729601700000|2024-10-22 12:55:00|1118.44|1116.44|1121.89|1119.89|1122.25|1120.25|1118.21|1116.21|0
1729602000000|2024-10-22 13:00:00|1122.02|1120.02|1118.92|1116.92|1122.02|1120.02|1118.92|1116.92|0
1729602300000|2024-10-22 13:05:00|1119.16|1117.16|1116.3|1114.3|1119.63|1117.63|1115.82|1113.82|0
1729602600000|2024-10-22 13:10:00|1116.06|1114.06|1121.06|1119.06|1121.06|1119.06|1116.06|1114.06|0
1729602900000|2024-10-22 13:15:00|1120.82|1118.82|1122.36|1120.36|1122.49|1120.49|1120.82|1118.82|0
1729603200000|2024-10-22 13:20:00|1122.73|1120.73|1123.92|1121.92|1124.39|1122.39|1122.49|1120.49|0
1729603500000|2024-10-22 13:25:00|1123.44|1121.44|1123.68|1121.68|1125.58|1123.58|1123.2|1121.2|0
1729603800000|2024-10-22 13:30:00|1122.96|1120.96|1122.01|1120.01|1125.58|1123.58|1117.01|1115.01|0
1729604100000|2024-10-22 13:35:00|1121.29|1119.29|1121.77|1119.77|1124.15|1122.15|1118.91|1116.91|0
1729604400000|2024-10-22 13:40:00|1122.24|1120.24|1122|1120|1125.1|1123.1|1119.86|1117.86|0
1729604700000|2024-10-22 13:45:00|1121.53|1119.53|1124.86|1122.86|1126.77|1124.77|1121.53|1119.53|0
1729605000000|2024-10-22 13:50:00|1125.34|1123.34|1125.82|1123.82|1125.82|1123.82|1120.57|1118.57|0
1729605300000|2024-10-22 13:55:00|1126.29|1124.29|1124.86|1122.86|1126.29|1124.29|1121.05|1119.05|0
1729605600000|2024-10-22 14:00:00|1125.34|1123.34|1125.58|1123.58|1126.53|1124.53|1122.95|1120.95|0
1729605900000|2024-10-22 14:05:00|1125.34|1123.34|1128.44|1126.44|1134.16|1132.16|1124.38|1122.38|0
1729606200000|2024-10-22 14:10:00|1128.2|1126.2|1132.73|1130.73|1132.73|1130.73|1127.48|1125.48|0
1729606500000|2024-10-22 14:15:00|1132.25|1130.25|1128.91|1126.91|1133.68|1131.68|1127.96|1125.96|0
1729606800000|2024-10-22 14:20:00|1128.67|1126.67|1127.72|1125.72|1128.91|1126.91|1124.86|1122.86|0
1729607100000|2024-10-22 14:25:00|1128.19|1126.19|1126.28|1124.28|1129.15|1127.15|1126.28|1124.28|0
1729607400000|2024-10-22 14:30:00|1127.24|1125.24|1125.81|1123.81|1128.43|1126.43|1124.38|1122.38|0
1729607700000|2024-10-22 14:35:00|1125.57|1123.57|1125.33|1123.33|1128.43|1126.43|1125.33|1123.33|0
1729608000000|2024-10-22 14:40:00|1126.04|1124.04|1124.13|1122.13|1127.95|1125.95|1124.13|1122.13|0
1729608300000|2024-10-22 14:45:00|1124.61|1122.61|1126.76|1124.76|1127.23|1125.23|1122.94|1120.94|0
1729608600000|2024-10-22 14:50:00|1126.52|1124.52|1131.77|1129.77|1131.77|1129.77|1126.28|1124.28|0
1729608900000|2024-10-22 14:55:00|1132|1130|1132.24|1130.24|1133.67|1131.67|1130.81|1128.81|0
1729609200000|2024-10-22 15:00:00|1132|1130|1131.77|1129.77|1134.15|1132.15|1131.17|1129.17|0
1729609500000|2024-10-22 15:05:00|1131.53|1129.53|1132.48|1130.48|1133.31|1131.31|1130.81|1128.81|0
1729609800000|2024-10-22 15:10:00|1132.24|1130.24|1132.72|1130.72|1133.91|1131.91|1132.24|1130.24|0
1729610100000|2024-10-22 15:15:00|1132.48|1130.48|1133.91|1131.91|1136.78|1134.78|1132.48|1130.48|0
1729610400000|2024-10-22 15:20:00|1134.15|1132.15|1132.95|1130.95|1134.15|1132.15|1132.24|1130.24|0
1729610700000|2024-10-22 15:25:00|1133.19|1131.19|1132.95|1130.95|1133.19|1131.19|1127.94|1125.94|0
1729611000000|2024-10-22 15:30:00|1132.72|1130.72|1135.1|1133.1|1135.58|1133.58|1132.71|1130.71|0
1729611300000|2024-10-22 15:35:00|1135.58|1133.58|1135.1|1133.1|1135.58|1133.58|1133.54|1131.54|0
1729611600000|2024-10-22 15:40:00|1134.86|1132.86|1134.62|1132.62|1135.82|1133.82|1133.43|1131.43|0
1729611900000|2024-10-22 15:45:00|1134.38|1132.38|1133.19|1131.19|1135.1|1133.1|1132.71|1130.71|0
1729612200000|2024-10-22 15:50:00|1133.3|1131.3|1133.42|1131.42|1133.9|1131.9|1132.47|1130.47|0
1729612500000|2024-10-22 15:55:00|1133.9|1131.9|1132.71|1130.71|1135.33|1133.33|1132.71|1130.71|0
1729612800000|2024-10-22 16:00:00|1132.47|1130.47|1131.04|1129.04|1133.18|1131.18|1131.04|1129.04|0
1729613100000|2024-10-22 16:05:00|1131.27|1129.27|1129.6|1127.6|1131.99|1129.99|1129.36|1127.36|0
1729613400000|2024-10-22 16:10:00|1129.24|1127.24|1131.99|1129.99|1133.18|1131.18|1129.24|1127.24|0
1729613700000|2024-10-22 16:15:00|1132.23|1130.23|1132.46|1130.46|1134.14|1132.14|1131.99|1129.99|0
1729614000000|2024-10-22 16:20:00|1132.23|1130.23|1131.51|1129.51|1133.18|1131.18|1131.51|1129.51|0
1729614300000|2024-10-22 16:25:00|1131.27|1129.27|1130.31|1128.31|1131.51|1129.51|1129.12|1127.12|0
1729614600000|2024-10-22 16:30:00|1130.08|1128.08|1133.89|1131.89|1134.13|1132.13|1129.71|1127.71|0
1729614900000|2024-10-22 16:35:00|1133.65|1131.65|1131.5|1129.5|1134.13|1132.13|1130.79|1128.79|0
1729615200000|2024-10-22 16:40:00|1131.74|1129.74|1130.79|1128.79|1131.98|1129.98|1129.59|1127.59|0
1729615500000|2024-10-22 16:45:00|1130.55|1128.55|1133.65|1131.65|1133.65|1131.65|1130.55|1128.55|0
1729615800000|2024-10-22 16:50:00|1133.41|1131.41|1137.71|1135.71|1138.43|1136.43|1133.17|1131.17|0
1729616100000|2024-10-22 16:55:00|1137.95|1135.95|1137.95|1135.95|1138.66|1136.66|1136.75|1134.75|0
1729616400000|2024-10-22 17:00:00|1138.18|1136.18|1138.18|1136.18|1139.38|1137.38|1137.71|1135.71|0
1729616700000|2024-10-22 17:05:00|1138.06|1136.06|1137.58|1135.58|1138.9|1136.9|1136.51|1134.51|0
1729617000000|2024-10-22 17:10:00|1137.47|1135.47|1137.23|1135.23|1137.94|1135.94|1135.55|1133.55|0
1729617300000|2024-10-22 17:15:00|1136.99|1134.99|1136.99|1134.99|1137.94|1135.94|1136.51|1134.51|0
1729617600000|2024-10-22 17:20:00|1137.22|1135.22|1137.22|1135.22|1138.18|1136.18|1136.98|1134.98|0
1729617900000|2024-10-22 17:25:00|1138.18|1136.18|1138.47|1136.47|1138.89|1136.89|1137.51|1135.51|0
1729618200000|2024-10-22 17:30:00|1138.23|1136.23|1140.86|1138.86|1141.1|1139.1|1138.23|1136.23|0
1729618500000|2024-10-22 17:35:00|1141.1|1139.1|1143.49|1141.49|1144.69|1142.69|1141.1|1139.1|0
1729618800000|2024-10-22 17:40:00|1143.73|1141.73|1146.08|1144.08|1148.04|1146.04|1143.73|1141.73|0
1729619100000|2024-10-22 17:45:00|1145.84|1143.84|1147.51|1145.51|1147.75|1145.75|1145.6|1143.6|0
1729619400000|2024-10-22 17:50:00|1147.75|1145.75|1148.95|1146.95|1150.15|1148.15|1147.51|1145.51|0
1729619700000|2024-10-22 17:55:00|1149.19|1147.19|1151.1|1149.1|1151.34|1149.34|1148.47|1146.47|0
1729620000000|2024-10-22 18:00:00|1150.86|1148.86|1155.65|1153.65|1155.89|1153.89|1150.14|1148.14|0
1729620300000|2024-10-22 18:05:00|1155.89|1153.89|1149.66|1147.66|1155.89|1153.89|1148.94|1146.94|0
1729620600000|2024-10-22 18:10:00|1148.94|1146.94|1146.55|1144.55|1150.62|1148.62|1146.55|1144.55|0
1729620900000|2024-10-22 18:15:00|1146.79|1144.79|1148.46|1146.46|1150.14|1148.14|1146.79|1144.79|0
1729621200000|2024-10-22 18:20:00|1148.7|1146.7|1148.7|1146.7|1149.42|1147.42|1147.27|1145.27|0
1729621500000|2024-10-22 18:25:00|1148.46|1146.46|1148.46|1146.46|1148.94|1146.94|1147.98|1145.98|0
1729621800000|2024-10-22 18:30:00|1148.22|1146.22|1147.26|1145.26|1148.46|1146.46|1147.02|1145.02|0
1729622100000|2024-10-22 18:35:00|1147.5|1145.5|1146.06|1144.06|1148.22|1146.22|1145.83|1143.83|0
1729622400000|2024-10-22 18:40:00|1146.3|1144.3|1145.59|1143.59|1146.78|1144.78|1144.63|1142.63|0
1729622700000|2024-10-22 18:45:00|1145.35|1143.35|1145.82|1143.82|1146.78|1144.78|1145.34|1143.34|0
1729623000000|2024-10-22 18:50:00|1146.06|1144.06|1143.67|1141.67|1146.06|1144.06|1143.67|1141.67|0
1729623300000|2024-10-22 18:55:00|1143.43|1141.43|1141.81|1139.81|1144.39|1142.39|1140.13|1138.13|0
1729623600000|2024-10-22 19:00:00|1141.33|1139.33|1142.29|1140.29|1142.53|1140.53|1140.61|1138.61|0
1729623900000|2024-10-22 19:05:00|1142.53|1140.53|1144.44|1142.44|1144.44|1142.44|1142.53|1140.53|0
1729624200000|2024-10-22 19:10:00|1144.68|1142.68|1145.64|1143.64|1145.88|1143.88|1144.68|1142.68|0
1729624500000|2024-10-22 19:15:00|1145.4|1143.4|1147.31|1145.31|1148.03|1146.03|1145.16|1143.16|0
1729624800000|2024-10-22 19:20:00|1146.83|1144.83|1146.11|1144.11|1147.31|1145.31|1145.88|1143.88|0
1729625100000|2024-10-22 19:25:00|1146.35|1144.35|1147.55|1145.55|1147.55|1145.55|1146.11|1144.11|0
1729625400000|2024-10-22 19:30:00|1147.79|1145.79|1149.23|1147.23|1149.47|1147.47|1147.79|1145.79|0
1729625700000|2024-10-22 19:35:00|1149.47|1147.47|1147.37|1145.37|1151.38|1149.38|1147.37|1145.37|0
1729626000000|2024-10-22 19:40:00|1147.61|1145.61|1148.81|1146.81|1149.29|1147.29|1146.89|1144.89|0
1729626300000|2024-10-22 19:45:00|1149.05|1147.05|1150.01|1148.01|1153.36|1151.36|1148.33|1146.33|0
1729626600000|2024-10-22 19:50:00|1150.48|1148.48|1151.68|1149.68|1152.4|1150.4|1147.85|1145.85|0
1729626900000|2024-10-22 19:55:00|1150.72|1148.72|1144.25|1142.25|1151.2|1149.2|1143.77|1141.77|0
1729627200000|2024-10-22 20:00:00|1144.73|1142.73|1143.89|1141.89|1144.73|1142.73|1140.42|1138.42|0
1729627500000|2024-10-22 20:05:00|1143.53|1141.53|1143.29|1141.29|1144.25|1142.25|1142.09|1140.09|0
1729627800000|2024-10-22 20:10:00|1143.05|1141.05|1142.09|1140.09|1143.29|1141.29|1141.61|1139.61|0
1729628100000|2024-10-22 20:15:00|1142.29|1139.89|1141.81|1139.41|1142.77|1140.37|1141.33|1138.93|0
1729628400000|2024-10-22 20:20:00|1142.05|1139.65|1141.09|1138.69|1142.05|1139.65|1141.09|1138.69|0
1729628700000|2024-10-22 20:25:00|1140.85|1138.45|1141.81|1139.41|1141.81|1139.41|1139.9|1137.5|0
1729629000000|2024-10-22 20:30:00|1141.57|1139.17|1141.57|1139.17|1142.29|1139.89|1141.57|1139.17|0
1729629300000|2024-10-22 20:35:00|1141.81|1139.41|1142.05|1139.65|1142.64|1140.24|1141.81|1139.41|0
1729629600000|2024-10-22 20:40:00|1141.57|1139.17|1140.61|1138.21|1141.57|1139.17|1139.89|1137.49|0
1729629900000|2024-10-22 20:45:00|1140.49|1138.09|1141.81|1139.41|1141.81|1139.41|1140.37|1137.97|0
1729630200000|2024-10-22 20:50:00|1141.57|1139.17|1141.57|1139.17|1141.81|1139.41|1140.85|1138.45|0
1729630500000|2024-10-22 20:55:00|1141.33|1138.93|1139.28|1136.88|1141.57|1139.17|1139.17|1136.77|0
1729630800000|2024-10-22 21:00:00|1139.48|1137.08|1139.72|1137.32|1139.76|1137.36|1139.48|1137.08|0
1729631100000|2024-10-22 21:05:00|1139.76|1137.36|1140.04|1137.64|1140.18|1137.78|1139.76|1137.36|0
1729631400000|2024-10-22 21:10:00|1140.08|1137.68|1140.29|1137.89|1140.29|1137.89|1140.08|1137.68|0
1729631700000|2024-10-22 21:15:00|1140.18|1137.78|1140.25|1137.85|1140.35|1137.95|1140.18|1137.78|0
1729632000000|2024-10-22 21:20:00|1140.22|1137.82|1140.22|1137.82|1140.29|1137.89|1140.22|1137.82|0
1729632600000|2024-10-22 21:30:00|1140.18|1137.78|1140.22|1137.82|1140.22|1137.82|1140.18|1137.78|0
1729632900000|2024-10-22 21:35:00|1140.18|1137.78|1140.35|1137.95|1140.35|1137.95|1140.18|1137.78|0
1729633200000|2024-10-22 21:40:00|1140.28|1137.88|1140.39|1137.99|1140.39|1137.99|1140.28|1137.88|0
1729633500000|2024-10-22 21:45:00|1140.28|1137.88|1140.03|1137.63|1140.28|1137.88|1140.03|1137.63|0
1729633800000|2024-10-22 21:50:00|1139.96|1137.56|1139.96|1137.56|1140|1137.6|1139.96|1137.56|0
1729634100000|2024-10-22 21:55:00|1140|1137.6|1140.13|1137.73|1140.32|1137.92|1140|1137.6|0
1729634400000|2024-10-22 22:00:00|1138.07|1135.67|1135.92|1133.52|1139.03|1136.63|1135.68|1133.28|0
1729634700000|2024-10-22 22:05:00|1136.04|1133.64|1137.24|1134.84|1137.48|1135.08|1136.04|1133.64|0
1729635000000|2024-10-22 22:10:00|1137.48|1135.08|1137.24|1134.84|1137.48|1135.08|1137.24|1134.84|0
1729635300000|2024-10-22 22:15:00|1137|1134.6|1135.08|1132.68|1137|1134.6|1134.6|1132.2|0
1729635600000|2024-10-22 22:20:00|1135.2|1132.8|1136.04|1133.64|1136.04|1133.64|1133.89|1131.49|0
1729635900000|2024-10-22 22:25:00|1135.8|1133.4|1136.76|1134.36|1137.24|1134.84|1135.8|1133.4|0
1729636200000|2024-10-22 22:30:00|1136.63|1134.23|1136.52|1134.12|1137|1134.6|1136.39|1133.99|0
1729636500000|2024-10-22 22:35:00|1136.63|1134.23|1136.28|1133.88|1137.23|1134.83|1136.28|1133.88|0
1729636800000|2024-10-22 22:40:00|1136.04|1133.64|1136.51|1134.11|1136.75|1134.35|1136.04|1133.64|0
1729637100000|2024-10-22 22:45:00|1136.63|1134.23|1136.99|1134.59|1137.23|1134.83|1136.63|1134.23|0
1729637400000|2024-10-22 22:50:00|1136.75|1134.35|1136.75|1134.35|1136.99|1134.59|1136.27|1133.87|0
1729637700000|2024-10-22 22:55:00|1136.51|1134.11|1136.99|1134.59|1136.99|1134.59|1136.51|1134.11|0
1729638000000|2024-10-22 23:00:00|1136.75|1134.35|1136.75|1134.35|1137.47|1135.07|1136.75|1134.35|0
1729638300000|2024-10-22 23:05:00|1136.99|1134.59|1137.94|1135.54|1137.95|1135.55|1136.99|1134.59|0
1729638600000|2024-10-22 23:10:00|1138.18|1135.78|1136.75|1134.35|1138.42|1136.02|1136.03|1133.63|0
1729638900000|2024-10-22 23:15:00|1136.51|1134.11|1136.27|1133.87|1137.22|1134.82|1136.03|1133.63|0
1729639200000|2024-10-22 23:20:00|1136.51|1134.11|1138.18|1135.78|1138.18|1135.78|1136.51|1134.11|0
1729639500000|2024-10-22 23:25:00|1138.06|1135.66|1138.42|1136.02|1138.66|1136.26|1137.94|1135.54|0
1729639800000|2024-10-22 23:30:00|1138.66|1136.26|1139.62|1137.22|1139.86|1137.46|1138.42|1136.02|0
1729640100000|2024-10-22 23:35:00|1139.85|1137.45|1139.61|1137.21|1139.85|1137.45|1139.14|1136.74|0
1729640400000|2024-10-22 23:40:00|1139.85|1137.45|1140.81|1138.41|1141.05|1138.65|1139.61|1137.21|0
1729640700000|2024-10-22 23:45:00|1141.05|1138.65|1141.05|1138.65|1142.25|1139.85|1141.05|1138.65|0
1729641000000|2024-10-22 23:50:00|1141.16|1138.76|1142.01|1139.61|1142.01|1139.61|1140.33|1137.93|0
1729641300000|2024-10-22 23:55:00|1141.77|1139.37|1142.48|1140.08|1142.96|1140.56|1141.77|1139.37|0
1729641600000|2024-10-23 00:00:00|1142.24|1139.84|1142.48|1140.08|1142.96|1140.56|1141.76|1139.36|0
1729641900000|2024-10-23 00:05:00|1142.24|1139.84|1140.81|1138.41|1142.96|1140.56|1140.09|1137.69|0
1729642200000|2024-10-23 00:10:00|1140.57|1138.17|1139.61|1137.21|1140.8|1138.4|1139.37|1136.97|0
1729642500000|2024-10-23 00:15:00|1139.72|1137.32|1140.08|1137.68|1140.32|1137.92|1139.24|1136.84|0
1729642800000|2024-10-23 00:20:00|1140.32|1137.92|1139.6|1137.2|1140.32|1137.92|1139.6|1137.2|0
1729643100000|2024-10-23 00:25:00|1139.84|1137.44|1140.32|1137.92|1141.04|1138.64|1139.84|1137.44|0
1729643400000|2024-10-23 00:30:00|1140.12|1138.12|1139.16|1137.16|1140.12|1138.12|1138.68|1136.68|0
1729643700000|2024-10-23 00:35:00|1139.4|1137.4|1138.68|1136.68|1139.88|1137.88|1138.44|1136.44|0
1729644000000|2024-10-23 00:40:00|1138.44|1136.44|1137.48|1135.48|1138.68|1136.68|1137.24|1135.24|0
1729644300000|2024-10-23 00:45:00|1137.36|1135.36|1138.2|1136.2|1138.2|1136.2|1137.24|1135.24|0
1729644600000|2024-10-23 00:50:00|1138.44|1136.44|1137|1135|1138.68|1136.68|1136.76|1134.76|0
1729644900000|2024-10-23 00:55:00|1137.24|1135.24|1136.16|1134.16|1137.24|1135.24|1135.81|1133.81|0
1729645200000|2024-10-23 01:00:00|1136.28|1134.28|1136.76|1134.76|1137.24|1135.24|1135.09|1133.09|0
1729645500000|2024-10-23 01:05:00|1137|1135|1136.52|1134.52|1137|1135|1136.04|1134.04|0
1729645800000|2024-10-23 01:10:00|1136.4|1134.4|1137|1135|1137|1135|1136.04|1134.04|0
1729646100000|2024-10-23 01:15:00|1137.24|1135.24|1137.96|1135.96|1137.96|1135.96|1137.24|1135.24|0
1729646400000|2024-10-23 01:20:00|1137.83|1135.83|1138.19|1136.19|1138.91|1136.91|1137.72|1135.72|0
1729646700000|2024-10-23 01:25:00|1138.07|1136.07|1137.95|1135.95|1138.19|1136.19|1137.71|1135.71|0
1729647000000|2024-10-23 01:30:00|1138.19|1136.19|1138.67|1136.67|1138.67|1136.67|1137.95|1135.95|0
1729647300000|2024-10-23 01:35:00|1138.55|1136.55|1138.19|1136.19|1138.67|1136.67|1138.19|1136.19|0
1729647600000|2024-10-23 01:40:00|1138.31|1136.31|1137.95|1135.95|1138.67|1136.67|1137.95|1135.95|0
1729647900000|2024-10-23 01:45:00|1138.07|1136.07|1138.91|1136.91|1139.39|1137.39|1137.95|1135.95|0
1729648200000|2024-10-23 01:50:00|1138.67|1136.67|1138.19|1136.19|1138.91|1136.91|1137.95|1135.95|0
1729648500000|2024-10-23 01:55:00|1138.43|1136.43|1138.43|1136.43|1138.67|1136.67|1138.06|1136.06|0
1729648800000|2024-10-23 02:00:00|1138.19|1136.19|1138.66|1136.66|1139.62|1137.62|1138.19|1136.19|0
1729649100000|2024-10-23 02:05:00|1138.42|1136.42|1139.38|1137.38|1139.62|1137.62|1137.71|1135.71|0
1729649400000|2024-10-23 02:10:00|1139.14|1137.14|1139.62|1137.62|1140.1|1138.1|1139.14|1137.14|0
1729649700000|2024-10-23 02:15:00|1139.86|1137.86|1140.58|1138.58|1140.58|1138.58|1139.62|1137.62|0
1729650000000|2024-10-23 02:20:00|1140.34|1138.34|1140.82|1138.82|1140.82|1138.82|1140.1|1138.1|0
1729650300000|2024-10-23 02:25:00|1141.05|1139.05|1139.86|1137.86|1141.05|1139.05|1139.86|1137.86|0
1729650600000|2024-10-23 02:30:00|1139.62|1137.62|1139.86|1137.86|1139.86|1137.86|1139.38|1137.38|0
1729650900000|2024-10-23 02:35:00|1140.09|1138.09|1139.61|1137.61|1140.21|1138.21|1139.38|1137.38|0
1729651200000|2024-10-23 02:40:00|1139.49|1137.49|1139.61|1137.61|1139.85|1137.85|1139.14|1137.14|0
1729651500000|2024-10-23 02:45:00|1139.85|1137.85|1139.97|1137.97|1139.97|1137.97|1139.61|1137.61|0
1729651800000|2024-10-23 02:50:00|1139.85|1137.85|1139.37|1137.37|1140.09|1138.09|1139.37|1137.37|0
1729652100000|2024-10-23 02:55:00|1139.61|1137.61|1140.09|1138.09|1140.33|1138.33|1139.61|1137.61|0
1729652400000|2024-10-23 03:00:00|1140.33|1138.33|1141.77|1139.77|1142|1140|1140.33|1138.33|0
1729652700000|2024-10-23 03:05:00|1141.53|1139.53|1141.52|1139.52|1141.77|1139.77|1141.52|1139.52|0
1729653000000|2024-10-23 03:10:00|1141.28|1139.28|1141.28|1139.28|1141.28|1139.28|1141.04|1139.04|0
1729653300000|2024-10-23 03:15:00|1141.04|1139.04|1141.28|1139.28|1141.52|1139.52|1141.04|1139.04|0
1729653600000|2024-10-23 03:20:00|1141.04|1139.04|1141.52|1139.52|1141.76|1139.76|1140.8|1138.8|0
1729653900000|2024-10-23 03:25:00|1141.28|1139.28|1141.04|1139.04|1141.52|1139.52|1141.04|1139.04|0
1729654200000|2024-10-23 03:30:00|1140.8|1138.8|1138.64|1136.64|1140.8|1138.8|1138.64|1136.64|0
1729654500000|2024-10-23 03:35:00|1138.88|1136.88|1139.36|1137.36|1139.6|1137.6|1138.4|1136.4|0
1729654800000|2024-10-23 03:40:00|1139.12|1137.12|1138.88|1136.88|1139.36|1137.36|1138.64|1136.64|0
1729655100000|2024-10-23 03:45:00|1138.64|1136.64|1138.88|1136.88|1139.12|1137.12|1138.64|1136.64|0
1729655400000|2024-10-23 03:50:00|1138.76|1136.76|1138.88|1136.88|1139|1137|1138.64|1136.64|0
1729655700000|2024-10-23 03:55:00|1139.12|1137.12|1138.88|1136.88|1139.36|1137.36|1138.64|1136.64|0
1729656000000|2024-10-23 04:00:00|1138.75|1136.75|1138.88|1136.88|1139.6|1137.6|1138.4|1136.4|0
1729656300000|2024-10-23 04:05:00|1138.64|1136.64|1139.12|1137.12|1139.12|1137.12|1138.64|1136.64|0
1729656600000|2024-10-23 04:10:00|1138.99|1136.99|1139.53|1137.53|1139.53|1137.53|1138.88|1136.88|0
1729656900000|2024-10-23 04:15:00|1139.29|1137.29|1140.49|1138.49|1140.49|1138.49|1139.29|1137.29|0
1729657200000|2024-10-23 04:20:00|1140.25|1138.25|1140.01|1138.01|1140.25|1138.25|1140.01|1138.01|0
1729657500000|2024-10-23 04:25:00|1140.12|1138.12|1140.49|1138.49|1140.49|1138.49|1140.01|1138.01|0
1729657800000|2024-10-23 04:30:00|1140.73|1138.73|1140.49|1138.49|1140.73|1138.73|1140.25|1138.25|0
1729658100000|2024-10-23 04:35:00|1140.73|1138.73|1140.49|1138.49|1140.73|1138.73|1140.49|1138.49|0
1729658400000|2024-10-23 04:40:00|1140.25|1138.25|1140.72|1138.72|1140.96|1138.96|1140.25|1138.25|0
1729658700000|2024-10-23 04:45:00|1140.96|1138.96|1140.72|1138.72|1140.96|1138.96|1140.48|1138.48|0
1729659000000|2024-10-23 04:50:00|1140.48|1138.48|1140.96|1138.96|1140.96|1138.96|1140.24|1138.24|0
1729659300000|2024-10-23 04:55:00|1140.72|1138.72|1140.72|1138.72|1140.96|1138.96|1140.48|1138.48|0
1729659600000|2024-10-23 05:00:00|1140.48|1138.48|1140.72|1138.72|1140.84|1138.84|1140.48|1138.48|0
1729659900000|2024-10-23 05:05:00|1140.96|1138.96|1141.2|1139.2|1141.44|1139.44|1140.72|1138.72|0
1729660200000|2024-10-23 05:10:00|1141.07|1139.07|1140.48|1138.48|1141.31|1139.31|1140.24|1138.24|0
1729660500000|2024-10-23 05:15:00|1140.72|1138.72|1141.2|1139.2|1141.43|1139.43|1140.72|1138.72|0
1729660800000|2024-10-23 05:20:00|1140.96|1138.96|1140.24|1138.24|1141.2|1139.2|1140.24|1138.24|0
1729661100000|2024-10-23 05:25:00|1140.48|1138.48|1139.52|1137.52|1140.48|1138.48|1139.28|1137.28|0
1729661400000|2024-10-23 05:30:00|1139.76|1137.76|1139.52|1137.52|1140.23|1138.23|1139.28|1137.28|0
1729661700000|2024-10-23 05:35:00|1139.76|1137.76|1139.28|1137.28|1140.23|1138.23|1139.28|1137.28|0
1729662000000|2024-10-23 05:40:00|1139.27|1137.27|1139.75|1137.75|1139.75|1137.75|1139.04|1137.04|0
1729662300000|2024-10-23 05:45:00|1139.51|1137.51|1139.75|1137.75|1139.99|1137.99|1139.03|1137.03|0
1729662600000|2024-10-23 05:50:00|1139.51|1137.51|1139.27|1137.27|1139.75|1137.75|1139.03|1137.03|0
1729662900000|2024-10-23 05:55:00|1139.03|1137.03|1139.03|1137.03|1139.51|1137.51|1139.03|1137.03|0
1729663200000|2024-10-23 06:00:00|1139.27|1137.27|1138.79|1136.79|1139.27|1137.27|1138.79|1136.79|0
1729663500000|2024-10-23 06:05:00|1139.03|1137.03|1138.55|1136.55|1139.51|1137.51|1138.55|1136.55|0
1729663800000|2024-10-23 06:10:00|1139.03|1137.03|1138.55|1136.55|1139.03|1137.03|1138.31|1136.31|0
1729664100000|2024-10-23 06:15:00|1138.42|1136.42|1139.27|1137.27|1139.27|1137.27|1138.31|1136.31|0
1729664400000|2024-10-23 06:20:00|1139.03|1137.03|1138.42|1136.42|1139.03|1137.03|1137.83|1135.83|0
1729664700000|2024-10-23 06:25:00|1138.55|1136.55|1139.02|1137.02|1139.02|1137.02|1138.07|1136.07|0
1729665000000|2024-10-23 06:30:00|1138.79|1136.79|1136.87|1134.87|1138.79|1136.79|1136.87|1134.87|0
1729665300000|2024-10-23 06:35:00|1136.63|1134.63|1137.59|1135.59|1137.59|1135.59|1136.63|1134.63|0
1729665600000|2024-10-23 06:40:00|1137.83|1135.83|1138.06|1136.06|1138.3|1136.3|1137.35|1135.35|0
1729665900000|2024-10-23 06:45:00|1137.82|1135.82|1137.82|1135.82|1138.06|1136.06|1137.82|1135.82|0
1729666200000|2024-10-23 06:50:00|1137.94|1135.94|1138.54|1136.54|1138.54|1136.54|1137.82|1135.82|0
1729666500000|2024-10-23 06:55:00|1138.3|1136.3|1138.06|1136.06|1138.3|1136.3|1138.06|1136.06|0
1729666800000|2024-10-23 07:00:00|1137.58|1135.58|1139.5|1137.5|1140.21|1138.21|1137.34|1135.34|0
1729667100000|2024-10-23 07:05:00|1139.37|1137.37|1141.17|1139.17|1142.37|1140.37|1139.26|1137.26|0
1729667400000|2024-10-23 07:10:00|1141.41|1139.41|1143.09|1141.09|1143.33|1141.33|1141.17|1139.17|0
1729667700000|2024-10-23 07:15:00|1143.33|1141.33|1144.28|1142.28|1144.52|1142.52|1142.61|1140.61|0
1729668000000|2024-10-23 07:20:00|1144.04|1142.04|1143.32|1141.32|1145.24|1143.24|1143.32|1141.32|0
1729668300000|2024-10-23 07:25:00|1143.08|1141.08|1143.08|1141.08|1143.32|1141.32|1141.17|1139.17|0
1729668600000|2024-10-23 07:30:00|1143.32|1141.32|1141.64|1139.64|1143.32|1141.32|1141.17|1139.17|0
1729668900000|2024-10-23 07:35:00|1141.88|1139.88|1142.6|1140.6|1142.84|1140.84|1141.4|1139.4|0
1729669200000|2024-10-23 07:40:00|1142.84|1140.84|1141.4|1139.4|1142.84|1140.84|1141.4|1139.4|0
1729669500000|2024-10-23 07:45:00|1141.64|1139.64|1141.64|1139.64|1141.76|1139.76|1140.92|1138.92|0
1729669800000|2024-10-23 07:50:00|1141.4|1139.4|1140.8|1138.8|1141.4|1139.4|1140.68|1138.68|0
1729670100000|2024-10-23 07:55:00|1140.68|1138.68|1140.44|1138.44|1140.68|1138.68|1139.96|1137.96|0
1729670400000|2024-10-23 08:00:00|1140.2|1138.2|1141.4|1139.4|1141.4|1139.4|1140.2|1138.2|0
1729670700000|2024-10-23 08:05:00|1141.27|1139.27|1142.36|1140.36|1142.36|1140.36|1140.92|1138.92|0
1729671000000|2024-10-23 08:10:00|1142.12|1140.12|1141.4|1139.4|1142.36|1140.36|1140.92|1138.92|0
1729671300000|2024-10-23 08:15:00|1141.51|1139.51|1141.27|1139.27|1142.59|1140.59|1140.92|1138.92|0
1729671600000|2024-10-23 08:20:00|1141.16|1139.16|1140.92|1138.92|1141.39|1139.39|1140.68|1138.68|0
1729671900000|2024-10-23 08:25:00|1140.68|1138.68|1140.91|1138.91|1141.39|1139.39|1140.67|1138.67|0
1729672200000|2024-10-23 08:30:00|1141.15|1139.15|1139.72|1137.72|1141.15|1139.15|1139.72|1137.72|0
1729672500000|2024-10-23 08:35:00|1139.95|1137.95|1139.71|1137.71|1140.43|1138.43|1139.71|1137.71|0
1729672800000|2024-10-23 08:40:00|1139.95|1137.95|1137.08|1135.08|1139.95|1137.95|1137.08|1135.08|0
1729673100000|2024-10-23 08:45:00|1137.32|1135.32|1135.68|1133.68|1137.8|1135.8|1135.68|1133.68|0
1729673400000|2024-10-23 08:50:00|1135.44|1133.44|1135.44|1133.44|1135.92|1133.92|1135.2|1133.2|0
1729673700000|2024-10-23 08:55:00|1135.31|1133.31|1135.68|1133.68|1135.92|1133.92|1135.2|1133.2|0
1729674000000|2024-10-23 09:00:00|1135.44|1133.44|1137.11|1135.11|1137.11|1135.11|1135.2|1133.2|0
1729674300000|2024-10-23 09:05:00|1136.87|1134.87|1137.59|1135.59|1137.59|1135.59|1136.63|1134.63|0
1729674600000|2024-10-23 09:10:00|1137.7|1135.7|1136.15|1134.15|1137.7|1135.7|1136.15|1134.15|0
1729674900000|2024-10-23 09:15:00|1135.43|1133.43|1136.87|1134.87|1138.31|1136.31|1133.52|1131.52|0
1729675200000|2024-10-23 09:20:00|1136.63|1134.63|1136.87|1134.87|1137.83|1135.83|1135.67|1133.67|0
1729675500000|2024-10-23 09:25:00|1136.98|1134.98|1137.7|1135.7|1137.82|1135.82|1136.63|1134.63|0
1729675800000|2024-10-23 09:30:00|1137.82|1135.82|1136.86|1134.86|1138.06|1136.06|1136.15|1134.15|0
1729676100000|2024-10-23 09:35:00|1136.63|1134.63|1135.78|1133.78|1136.86|1134.86|1135.67|1133.67|0
1729676400000|2024-10-23 09:40:00|1135.91|1133.91|1134.71|1132.71|1135.91|1133.91|1133.99|1131.99|0
1729676700000|2024-10-23 09:45:00|1134.47|1132.47|1134.71|1132.71|1134.95|1132.95|1133.99|1131.99|0
1729677000000|2024-10-23 09:50:00|1134.95|1132.95|1135.66|1133.66|1135.9|1133.9|1134.95|1132.95|0
1729677300000|2024-10-23 09:55:00|1136.14|1134.14|1134.7|1132.7|1136.62|1134.62|1134.34|1132.34|0
1729677600000|2024-10-23 10:00:00|1134.47|1132.47|1132.79|1130.79|1134.7|1132.7|1131.35|1129.35|0
1729677900000|2024-10-23 10:05:00|1132.55|1130.55|1132.79|1130.79|1133.27|1131.27|1131.59|1129.59|0
1729678200000|2024-10-23 10:10:00|1132.55|1130.55|1133.5|1131.5|1134.7|1132.7|1132.31|1130.31|0
1729678500000|2024-10-23 10:15:00|1133.27|1131.27|1132.79|1130.79|1133.62|1131.62|1132.31|1130.31|0
1729678800000|2024-10-23 10:20:00|1132.31|1130.31|1132.31|1130.31|1133.02|1131.02|1132.07|1130.07|0
1729679100000|2024-10-23 10:25:00|1132.07|1130.07|1131.11|1129.11|1132.31|1130.31|1131.11|1129.11|0
1729679400000|2024-10-23 10:30:00|1130.87|1128.87|1131.11|1129.11|1132.3|1130.3|1130.87|1128.87|0
1729679700000|2024-10-23 10:35:00|1130.87|1128.87|1131.35|1129.35|1131.58|1129.58|1130.63|1128.63|0
1729680000000|2024-10-23 10:40:00|1131.11|1129.11|1130.15|1128.15|1131.11|1129.11|1130.15|1128.15|0
1729680300000|2024-10-23 10:45:00|1130.39|1128.39|1129.43|1127.43|1130.39|1128.39|1129.43|1127.43|0
1729680600000|2024-10-23 10:50:00|1129.19|1127.19|1129.43|1127.43|1129.78|1127.78|1128.47|1126.47|0
1729680900000|2024-10-23 10:55:00|1129.19|1127.19|1130.62|1128.62|1131.1|1129.1|1129.19|1127.19|0
1729681200000|2024-10-23 11:00:00|1130.38|1128.38|1132.06|1130.06|1132.54|1130.54|1130.14|1128.14|0
1729681500000|2024-10-23 11:05:00|1132.3|1130.3|1133.25|1131.25|1133.25|1131.25|1131.58|1129.58|0
1729681800000|2024-10-23 11:10:00|1132.77|1130.77|1132.17|1130.17|1133.25|1131.25|1131.58|1129.58|0
1729682100000|2024-10-23 11:15:00|1132.06|1130.06|1133.49|1131.49|1133.73|1131.73|1131.82|1129.82|0
1729682400000|2024-10-23 11:20:00|1133.25|1131.25|1131.81|1129.81|1133.49|1131.49|1131.81|1129.81|0
1729682700000|2024-10-23 11:25:00|1131.57|1129.57|1130.62|1128.62|1131.57|1129.57|1129.77|1127.77|0
1729683000000|2024-10-23 11:30:00|1130.86|1128.86|1130.85|1128.85|1131.33|1129.33|1129.18|1127.18|0
1729683300000|2024-10-23 11:35:00|1131.09|1129.09|1131.33|1129.33|1132.05|1130.05|1129.9|1127.9|0
1729683600000|2024-10-23 11:40:00|1131.09|1129.09|1130.13|1128.13|1131.09|1129.09|1129.9|1127.9|0
1729683900000|2024-10-23 11:45:00|1130.25|1128.25|1133|1131|1133|1131|1129.89|1127.89|0
1729684200000|2024-10-23 11:50:00|1132.77|1130.77|1132.52|1130.52|1133.24|1131.24|1132.05|1130.05|0
1729684500000|2024-10-23 11:55:00|1132.29|1130.29|1131.81|1129.81|1132.76|1130.76|1131.33|1129.33|0
1729684800000|2024-10-23 12:00:00|1131.57|1129.57|1130.48|1128.48|1131.57|1129.57|1130.13|1128.13|0
1729685100000|2024-10-23 12:05:00|1130.37|1128.37|1130.85|1128.85|1132.04|1130.04|1129.41|1127.41|0
1729685400000|2024-10-23 12:10:00|1131.09|1129.09|1130.85|1128.85|1131.09|1129.09|1129.89|1127.89|0
1729685700000|2024-10-23 12:15:00|1131.08|1129.08|1133.96|1131.96|1133.96|1131.96|1130.61|1128.61|0
1729686000000|2024-10-23 12:20:00|1133.72|1131.72|1131.68|1129.68|1133.72|1131.72|1131.08|1129.08|0
1729686300000|2024-10-23 12:25:00|1131.8|1129.8|1130.84|1128.84|1132.28|1130.28|1130.84|1128.84|0
1729686600000|2024-10-23 12:30:00|1131.08|1129.08|1127.97|1125.97|1131.56|1129.56|1127.97|1125.97|0
1729686900000|2024-10-23 12:35:00|1127.73|1125.73|1126.53|1124.53|1128.21|1126.21|1125.58|1123.58|0
1729687200000|2024-10-23 12:40:00|1126.29|1124.29|1125.82|1123.82|1126.29|1124.29|1124.38|1122.38|0
1729687500000|2024-10-23 12:45:00|1126.05|1124.05|1126.29|1124.29|1127.49|1125.49|1125.81|1123.81|0
1729687800000|2024-10-23 12:50:00|1126.05|1124.05|1124.86|1122.86|1126.05|1124.05|1124.14|1122.14|0
1729688100000|2024-10-23 12:55:00|1124.62|1122.62|1125.09|1123.09|1126.05|1124.05|1123.9|1121.9|0
1729688400000|2024-10-23 13:00:00|1124.86|1122.86|1125.57|1123.57|1126.05|1124.05|1123.9|1121.9|0
1729688700000|2024-10-23 13:05:00|1125.33|1123.33|1124.49|1122.49|1125.33|1123.33|1124.14|1122.14|0
1729689000000|2024-10-23 13:10:00|1124.37|1122.37|1124.13|1122.13|1124.85|1122.85|1122.94|1120.94|0
1729689300000|2024-10-23 13:15:00|1124.25|1122.25|1124.85|1122.85|1125.09|1123.09|1123.42|1121.42|0
1729689600000|2024-10-23 13:20:00|1124.61|1122.61|1122.22|1120.22|1124.61|1122.61|1121.5|1119.5|0
1729689900000|2024-10-23 13:25:00|1122.46|1120.46|1123.17|1121.17|1123.89|1121.89|1121.5|1119.5|0
1729690200000|2024-10-23 13:30:00|1123.41|1121.41|1125.56|1123.56|1127.48|1125.48|1121.02|1119.02|0
1729690500000|2024-10-23 13:35:00|1125.09|1123.09|1124.13|1122.13|1126.04|1124.04|1122.22|1120.22|0
1729690800000|2024-10-23 13:40:00|1123.65|1121.65|1122.74|1120.74|1124.61|1122.61|1121.09|1119.09|0
1729691100000|2024-10-23 13:45:00|1122.26|1120.26|1125.85|1123.85|1126.09|1124.09|1122.02|1120.02|0
1729691400000|2024-10-23 13:50:00|1125.61|1123.61|1122.98|1120.98|1125.85|1123.85|1121.78|1119.78|0
1729691700000|2024-10-23 13:55:00|1122.74|1120.74|1123.45|1121.45|1125.6|1123.6|1122.5|1120.5|0
1729692000000|2024-10-23 14:00:00|1123.21|1121.21|1118.91|1116.91|1124.41|1122.41|1118.19|1116.19|0
1729692300000|2024-10-23 14:05:00|1118.43|1116.43|1118.67|1116.67|1120.34|1118.34|1113.42|1111.42|0
1729692600000|2024-10-23 14:10:00|1118.19|1116.19|1118.67|1116.67|1120.34|1118.34|1117.71|1115.71|0
1729692900000|2024-10-23 14:15:00|1118.43|1116.43|1113.89|1111.89|1119.15|1117.15|1113.65|1111.65|0
1729693200000|2024-10-23 14:20:00|1113.41|1111.41|1113.65|1111.65|1116.28|1114.28|1112.46|1110.46|0
1729693500000|2024-10-23 14:25:00|1112.93|1110.93|1120.58|1118.58|1121.06|1119.06|1111.98|1109.98|0
1729693800000|2024-10-23 14:30:00|1120.34|1118.34|1122.97|1120.97|1123.44|1121.44|1118.43|1116.43|0
1729694100000|2024-10-23 14:35:00|1122.73|1120.73|1122.97|1120.97|1123.2|1121.2|1120.81|1118.81|0
1729694400000|2024-10-23 14:40:00|1123.32|1121.32|1123.92|1121.92|1124.88|1122.88|1122.73|1120.73|0
1729694700000|2024-10-23 14:45:00|1124.16|1122.16|1123.2|1121.2|1126.79|1124.79|1122.72|1120.72|0
1729695000000|2024-10-23 14:50:00|1123.44|1121.44|1116.03|1114.03|1124.16|1122.16|1115.32|1113.32|0
1729695300000|2024-10-23 14:55:00|1116.51|1114.51|1115.79|1113.79|1118.42|1116.42|1115.08|1113.08|0
1729695600000|2024-10-23 15:00:00|1115.55|1113.55|1117.94|1115.94|1117.94|1115.94|1113.88|1111.88|0
1729695900000|2024-10-23 15:05:00|1117.7|1115.7|1113.97|1111.97|1117.94|1115.94|1113.55|1111.55|0
1729696200000|2024-10-23 15:10:00|1113.73|1111.73|1103.47|1101.47|1113.97|1111.97|1100.85|1098.85|0
1729696500000|2024-10-23 15:15:00|1104.19|1102.19|1102.95|1100.95|1104.9|1102.9|1102.52|1100.52|0
1729696800000|2024-10-23 15:20:00|1102.72|1100.72|1105.34|1103.34|1109.15|1107.15|1102.72|1100.72|0
1729697100000|2024-10-23 15:25:00|1105.1|1103.1|1100.57|1098.57|1105.57|1103.57|1100.09|1098.09|0
1729697400000|2024-10-23 15:30:00|1100.81|1098.81|1100.33|1098.33|1101.52|1099.52|1099.62|1097.62|0
1729697700000|2024-10-23 15:35:00|1100.57|1098.57|1105.33|1103.33|1106.05|1104.05|1100.57|1098.57|0
1729698000000|2024-10-23 15:40:00|1105.57|1103.57|1107.24|1105.24|1107.48|1105.48|1103.66|1101.66|0
1729698300000|2024-10-23 15:45:00|1107.11|1105.11|1106.76|1104.76|1109.15|1107.15|1106.52|1104.52|0
1729698600000|2024-10-23 15:50:00|1107|1105|1106.04|1104.04|1108.67|1106.67|1104.61|1102.61|0
1729698900000|2024-10-23 15:55:00|1106.28|1104.28|1109.57|1107.57|1110.05|1108.05|1105.33|1103.33|0
1729699200000|2024-10-23 16:00:00|1109.33|1107.33|1101.7|1099.7|1109.33|1107.33|1099.31|1097.31|0
1729699500000|2024-10-23 16:05:00|1101.46|1099.46|1101.46|1099.46|1103.13|1101.13|1098.83|1096.83|0
1729699800000|2024-10-23 16:10:00|1101.22|1099.22|1099.56|1097.56|1102.17|1100.17|1099.32|1097.32|0
1729700100000|2024-10-23 16:15:00|1099.32|1097.32|1099.79|1097.79|1101.46|1099.46|1099.08|1097.08|0
1729700400000|2024-10-23 16:20:00|1100.03|1098.03|1096.12|1094.12|1100.51|1098.51|1095.64|1093.64|0
1729700700000|2024-10-23 16:25:00|1096.36|1094.36|1093.74|1091.74|1097.55|1095.55|1093.02|1091.02|0
1729701000000|2024-10-23 16:30:00|1093.26|1091.26|1094.84|1092.84|1094.84|1092.84|1088.9|1086.9|0
1729701300000|2024-10-23 16:35:00|1095.08|1093.08|1094.16|1092.16|1096.78|1094.78|1094.16|1092.16|0
1729701600000|2024-10-23 16:40:00|1094.4|1092.4|1095.59|1093.59|1097.49|1095.49|1093.92|1091.92|0
1729701900000|2024-10-23 16:45:00|1095.83|1093.83|1099.4|1097.4|1099.4|1097.4|1095.83|1093.83|0
1729702200000|2024-10-23 16:50:00|1099.87|1097.87|1092.97|1090.97|1099.87|1097.87|1091.3|1089.3|0
1729702500000|2024-10-23 16:55:00|1092.73|1090.73|1093.44|1091.44|1096.06|1094.06|1092.25|1090.25|0
1729702800000|2024-10-23 17:00:00|1093.2|1091.2|1087.73|1085.73|1093.2|1091.2|1086.54|1084.54|0
1729703100000|2024-10-23 17:05:00|1087.49|1085.49|1086.54|1084.54|1089.63|1087.63|1085.83|1083.83|0
1729703400000|2024-10-23 17:10:00|1086.3|1084.3|1080.79|1078.79|1087.02|1085.02|1080.55|1078.55|0
1729703700000|2024-10-23 17:15:00|1081.02|1079.02|1081.13|1079.13|1083.39|1081.39|1080.08|1078.08|0
1729704000000|2024-10-23 17:20:00|1081.02|1079.02|1079.84|1077.84|1083.39|1081.39|1079.36|1077.36|0
1729704300000|2024-10-23 17:25:00|1079.6|1077.6|1083.86|1081.86|1083.86|1081.86|1079.36|1077.36|0
1729704600000|2024-10-23 17:30:00|1083.38|1081.38|1079.36|1077.36|1083.38|1081.38|1078.18|1076.18|0
1729704900000|2024-10-23 17:35:00|1079.12|1077.12|1076.99|1074.99|1080.31|1078.31|1076.76|1074.76|0
1729705200000|2024-10-23 17:40:00|1076.76|1074.76|1077.94|1075.94|1079.36|1077.36|1076.28|1074.28|0
1729705500000|2024-10-23 17:45:00|1077.7|1075.7|1079.83|1077.83|1081.25|1079.25|1076.99|1074.99|0
1729705800000|2024-10-23 17:50:00|1079.59|1077.59|1075.33|1073.33|1080.3|1078.3|1075.21|1073.21|0
1729706100000|2024-10-23 17:55:00|1075.57|1073.57|1074.15|1072.15|1075.8|1073.8|1073.44|1071.44|0
1729706400000|2024-10-23 18:00:00|1073.91|1071.91|1068|1066|1074.15|1072.15|1067.77|1065.77|0
1729706700000|2024-10-23 18:05:00|1067.53|1065.53|1069.89|1067.89|1070.13|1068.13|1065.87|1063.87|0
1729707000000|2024-10-23 18:10:00|1069.42|1067.42|1064.94|1062.94|1069.89|1067.89|1064.46|1062.46|0
1729707300000|2024-10-23 18:15:00|1064.7|1062.7|1060.92|1058.92|1065.17|1063.17|1059.27|1057.27|0
1729707600000|2024-10-23 18:20:00|1061.16|1059.16|1066.82|1064.82|1068.71|1066.71|1061.16|1059.16|0
1729707900000|2024-10-23 18:25:00|1066.59|1064.59|1069.42|1067.42|1071.31|1069.31|1066.59|1064.59|0
1729708200000|2024-10-23 18:30:00|1069.18|1067.18|1077.22|1075.22|1077.46|1075.46|1068.47|1066.47|0
1729708500000|2024-10-23 18:35:00|1076.99|1074.99|1080.21|1078.21|1080.45|1078.45|1075.71|1073.71|0
1729708800000|2024-10-23 18:40:00|1079.97|1077.97|1082.1|1080.1|1083.76|1081.76|1079.26|1077.26|0
1729709100000|2024-10-23 18:45:00|1082.34|1080.34|1084.47|1082.47|1085.9|1083.9|1082.34|1080.34|0
1729709400000|2024-10-23 18:50:00|1084.71|1082.71|1082.81|1080.81|1085.42|1083.42|1081.86|1079.86|0
1729709700000|2024-10-23 18:55:00|1083.52|1081.52|1085.66|1083.66|1085.66|1083.66|1081.63|1079.63|0
1729710000000|2024-10-23 19:00:00|1084.71|1082.71|1085.44|1083.44|1085.91|1083.91|1083.76|1081.76|0
1729710300000|2024-10-23 19:05:00|1085.2|1083.2|1084.49|1082.49|1085.68|1083.68|1083.07|1081.07|0
1729710600000|2024-10-23 19:10:00|1084.96|1082.96|1082.83|1080.83|1085.91|1083.91|1081.65|1079.65|0
1729710900000|2024-10-23 19:15:00|1083.3|1081.3|1087.57|1085.57|1087.81|1085.81|1082.83|1080.83|0
1729711200000|2024-10-23 19:20:00|1087.09|1085.09|1086.14|1084.14|1088.28|1086.28|1084.72|1082.72|0
1729711500000|2024-10-23 19:25:00|1085.67|1083.67|1086.85|1084.85|1089.23|1087.23|1084.25|1082.25|0
1729711800000|2024-10-23 19:30:00|1087.33|1085.33|1087.8|1085.8|1088.28|1086.28|1084.96|1082.96|0
1729712100000|2024-10-23 19:35:00|1088.04|1086.04|1091.12|1089.12|1091.12|1089.12|1087.8|1085.8|0
1729712400000|2024-10-23 19:40:00|1091.36|1089.36|1093.73|1091.73|1093.96|1091.96|1089.93|1087.93|0
1729712700000|2024-10-23 19:45:00|1093.49|1091.49|1091.59|1089.59|1093.96|1091.96|1090.64|1088.64|0
1729713000000|2024-10-23 19:50:00|1092.54|1090.54|1091.59|1089.59|1094.91|1092.91|1091.12|1089.12|0
1729713300000|2024-10-23 19:55:00|1092.06|1090.06|1093.96|1091.96|1094.91|1092.91|1091.11|1089.11|0
1729713600000|2024-10-23 20:00:00|1093.72|1091.72|1097.04|1095.04|1098.71|1096.71|1090.88|1088.88|0
1729713900000|2024-10-23 20:05:00|1096.92|1094.92|1094.43|1092.43|1097.52|1095.52|1094.43|1092.43|0
1729714200000|2024-10-23 20:10:00|1094.67|1092.67|1097.75|1095.75|1097.99|1095.99|1093.48|1091.48|0
1729714500000|2024-10-23 20:15:00|1097.95|1095.55|1101.51|1099.11|1101.51|1099.11|1097.95|1095.55|0
1729714800000|2024-10-23 20:20:00|1101.75|1099.35|1101.51|1099.11|1101.75|1099.35|1099.85|1097.45|0
1729715100000|2024-10-23 20:25:00|1101.28|1098.88|1102.22|1099.82|1102.46|1100.06|1100.8|1098.4|0
1729715400000|2024-10-23 20:30:00|1102.46|1100.06|1101.75|1099.35|1102.46|1100.06|1101.27|1098.87|0
1729715700000|2024-10-23 20:35:00|1101.51|1099.11|1101.75|1099.35|1102.7|1100.3|1101.51|1099.11|0
1729716000000|2024-10-23 20:40:00|1101.51|1099.11|1100.56|1098.16|1101.98|1099.58|1100.08|1097.68|0
1729716300000|2024-10-23 20:45:00|1100.79|1098.39|1100.79|1098.39|1101.03|1098.63|1099.61|1097.21|0
1729716600000|2024-10-23 20:50:00|1100.56|1098.16|1101.03|1098.63|1101.74|1099.34|1100.32|1097.92|0
1729716900000|2024-10-23 20:55:00|1100.79|1098.39|1099.3|1096.9|1100.79|1098.39|1097.47|1095.07|0
1729717200000|2024-10-23 21:00:00|1098.12|1095.72|1098.37|1095.97|1098.51|1096.11|1098.02|1095.62|0
1729717500000|2024-10-23 21:05:00|1098.43|1096.03|1098.61|1096.21|1098.95|1096.55|1098.22|1095.82|0
1729717800000|2024-10-23 21:10:00|1098.51|1096.11|1099.57|1097.17|1099.67|1097.27|1098.51|1096.11|0
1729718100000|2024-10-23 21:15:00|1099.53|1097.13|1100.01|1097.61|1100.01|1097.61|1099.53|1097.13|0
1729718400000|2024-10-23 21:20:00|1100.82|1098.42|1101.44|1099.04|1101.44|1099.04|1100.67|1098.27|0
1729718700000|2024-10-23 21:25:00|1100.82|1098.42|1101.75|1099.35|1101.96|1099.56|1100.64|1098.24|0
1729719000000|2024-10-23 21:30:00|1101.82|1099.42|1100.92|1098.52|1101.82|1099.42|1100.92|1098.52|0
1729719300000|2024-10-23 21:35:00|1100.77|1098.37|1101.19|1098.79|1101.19|1098.79|1100.56|1098.16|0
1729719600000|2024-10-23 21:40:00|1101.29|1098.89|1101.23|1098.83|1101.29|1098.89|1101.19|1098.79|0
1729719900000|2024-10-23 21:45:00|1101.75|1099.35|1101.25|1098.85|1101.92|1099.52|1101.16|1098.76|0
1729720200000|2024-10-23 21:50:00|1101.22|1098.82|1101.25|1098.85|1101.25|1098.85|1100.95|1098.55|0
1729720500000|2024-10-23 21:55:00|1101.29|1098.89|1101.33|1098.93|1102.09|1099.69|1101.25|1098.85|0
1729720800000|2024-10-23 22:00:00|1101.94|1099.54|1100.28|1097.88|1102.18|1099.78|1100.04|1097.64|0
1729721100000|2024-10-23 22:05:00|1100.17|1097.77|1099.69|1097.29|1100.4|1098|1099.22|1096.82|0
1729721400000|2024-10-23 22:10:00|1099.93|1097.53|1100.64|1098.24|1100.88|1098.48|1099.93|1097.53|0
1729721700000|2024-10-23 22:15:00|1100.75|1098.35|1098.62|1096.22|1100.75|1098.35|1098.5|1096.1|0
1729722000000|2024-10-23 22:20:00|1098.74|1096.34|1101.11|1098.71|1101.11|1098.71|1098.5|1096.1|0
1729722300000|2024-10-23 22:25:00|1101.35|1098.95|1100.87|1098.47|1101.35|1098.95|1100.87|1098.47|0
1729722600000|2024-10-23 22:30:00|1101.11|1098.71|1099.45|1097.05|1101.11|1098.71|1098.03|1095.63|0
1729722900000|2024-10-23 22:35:00|1099.32|1096.92|1098.02|1095.62|1099.45|1097.05|1098.02|1095.62|0
1729723200000|2024-10-23 22:40:00|1098.26|1095.86|1098.73|1096.33|1099.44|1097.04|1098.02|1095.62|0
1729723500000|2024-10-23 22:45:00|1098.5|1096.1|1098.97|1096.57|1099.21|1096.81|1098.5|1096.1|0
1729723800000|2024-10-23 22:50:00|1099.21|1096.81|1098.73|1096.33|1099.44|1097.04|1098.26|1095.86|0
1729724100000|2024-10-23 22:55:00|1098.49|1096.09|1099.44|1097.04|1099.68|1097.28|1098.49|1096.09|0
1729724400000|2024-10-23 23:00:00|1099.2|1096.8|1098.73|1096.33|1099.44|1097.04|1098.49|1096.09|0
1729724700000|2024-10-23 23:05:00|1098.96|1096.56|1098.96|1096.56|1099.2|1096.8|1098.49|1096.09|0
1729725000000|2024-10-23 23:10:00|1099.2|1096.8|1098.72|1096.32|1099.2|1096.8|1098.72|1096.32|0
1729725300000|2024-10-23 23:15:00|1098.49|1096.09|1098.25|1095.85|1098.96|1096.56|1098.25|1095.85|0
1729725600000|2024-10-23 23:20:00|1098.01|1095.61|1097.54|1095.14|1098.01|1095.61|1097.54|1095.14|0
1729725900000|2024-10-23 23:25:00|1097.3|1094.9|1097.53|1095.13|1097.65|1095.25|1096.12|1093.72|0
1729726200000|2024-10-23 23:30:00|1097.77|1095.37|1099.43|1097.03|1099.43|1097.03|1097.77|1095.37|0
1729726500000|2024-10-23 23:35:00|1099.19|1096.79|1099.9|1097.5|1100.38|1097.98|1098.95|1096.55|0
1729726800000|2024-10-23 23:40:00|1099.66|1097.26|1099.9|1097.5|1100.61|1098.21|1099.66|1097.26|0
1729727100000|2024-10-23 23:45:00|1100.14|1097.74|1099.66|1097.26|1100.37|1097.97|1099.42|1097.02|0
1729727400000|2024-10-23 23:50:00|1099.9|1097.5|1099.9|1097.5|1100.37|1097.97|1099.66|1097.26|0
1729727700000|2024-10-23 23:55:00|1099.66|1097.26|1099.89|1097.49|1100.61|1098.21|1099.66|1097.26|0
1729728000000|2024-10-24 00:00:00|1099.66|1097.26|1098.47|1096.07|1100.13|1097.73|1098.47|1096.07|0
1729728300000|2024-10-24 00:05:00|1098.71|1096.31|1098.71|1096.31|1099.42|1097.02|1098|1095.6|0
1729728600000|2024-10-24 00:10:00|1098.47|1096.07|1099.18|1096.78|1099.18|1096.78|1098.23|1095.83|0
1729728900000|2024-10-24 00:15:00|1098.94|1096.54|1098.47|1096.07|1098.94|1096.54|1096.81|1094.41|0
1729729200000|2024-10-24 00:20:00|1098.7|1096.3|1100|1097.6|1100.12|1097.72|1098.47|1096.07|0
1729729500000|2024-10-24 00:25:00|1100.12|1097.72|1100.12|1097.72|1100.83|1098.43|1099.88|1097.48|0
1729729800000|2024-10-24 00:30:00|1099.92|1097.92|1101.11|1099.11|1101.11|1099.11|1099.68|1097.68|0
1729730100000|2024-10-24 00:35:00|1101.1|1099.1|1105.13|1103.13|1105.13|1103.13|1101.1|1099.1|0
1729730400000|2024-10-24 00:40:00|1105.61|1103.61|1104.42|1102.42|1107.74|1105.74|1104.18|1102.18|0
1729730700000|2024-10-24 00:45:00|1104.66|1102.66|1105.96|1103.96|1106.32|1104.32|1104.42|1102.42|0
1729731000000|2024-10-24 00:50:00|1106.08|1104.08|1107.03|1105.03|1107.5|1105.5|1105.01|1103.01|0
1729731300000|2024-10-24 00:55:00|1106.79|1104.79|1108.45|1106.45|1108.45|1106.45|1106.55|1104.55|0
1729731600000|2024-10-24 01:00:00|1108.21|1106.21|1106.31|1104.31|1108.21|1106.21|1105.6|1103.6|0
1729731900000|2024-10-24 01:05:00|1106.55|1104.55|1106.31|1104.31|1107.14|1105.14|1105.84|1103.84|0
1729732200000|2024-10-24 01:10:00|1106.55|1104.55|1106.31|1104.31|1107.02|1105.02|1106.31|1104.31|0
1729732500000|2024-10-24 01:15:00|1106.55|1104.55|1106.31|1104.31|1107.02|1105.02|1106.07|1104.07|0
1729732800000|2024-10-24 01:20:00|1106.78|1104.78|1106.54|1104.54|1107.02|1105.02|1105.36|1103.36|0
1729733100000|2024-10-24 01:25:00|1106.78|1104.78|1106.89|1104.89|1107.49|1105.49|1106.54|1104.54|0
1729733400000|2024-10-24 01:30:00|1106.54|1104.54|1106.78|1104.78|1107.73|1105.73|1106.54|1104.54|0
1729733700000|2024-10-24 01:35:00|1107.01|1105.01|1106.78|1104.78|1107.49|1105.49|1106.54|1104.54|0
1729734000000|2024-10-24 01:40:00|1107.01|1105.01|1106.3|1104.3|1107.72|1105.72|1106.3|1104.3|0
1729734300000|2024-10-24 01:45:00|1106.06|1104.06|1106.3|1104.3|1106.77|1104.77|1105.82|1103.82|0
1729734600000|2024-10-24 01:50:00|1106.41|1104.41|1107.48|1105.48|1108.19|1106.19|1106.41|1104.41|0
1729734900000|2024-10-24 01:55:00|1107.25|1105.25|1106.53|1104.53|1107.48|1105.48|1105.82|1103.82|0
1729735200000|2024-10-24 02:00:00|1106.29|1104.29|1104.16|1102.16|1106.29|1104.29|1103.45|1101.45|0
1729735500000|2024-10-24 02:05:00|1104.27|1102.27|1105.58|1103.58|1105.82|1103.82|1103.92|1101.92|0
1729735800000|2024-10-24 02:10:00|1105.82|1103.82|1106.05|1104.05|1106.77|1104.77|1105.58|1103.58|0
1729736100000|2024-10-24 02:15:00|1106.29|1104.29|1107|1105|1107|1105|1105.82|1103.82|0
1729736400000|2024-10-24 02:20:00|1106.76|1104.76|1106.76|1104.76|1107.24|1105.24|1106.52|1104.52|0
1729736700000|2024-10-24 02:25:00|1107|1105|1106.05|1104.05|1107.24|1105.24|1106.05|1104.05|0
1729737000000|2024-10-24 02:30:00|1105.81|1103.81|1106.05|1104.05|1106.52|1104.52|1105.81|1103.81|0
1729737300000|2024-10-24 02:35:00|1106.28|1104.28|1106.05|1104.05|1106.52|1104.52|1105.57|1103.57|0
1729737600000|2024-10-24 02:40:00|1106.28|1104.28|1106.28|1104.28|1106.28|1104.28|1105.57|1103.57|0
1729737900000|2024-10-24 02:45:00|1106.52|1104.52|1107.23|1105.23|1107.23|1105.23|1106.04|1104.04|0
1729738200000|2024-10-24 02:50:00|1107.47|1105.47|1108.41|1106.41|1109.36|1107.36|1107.47|1105.47|0
1729738500000|2024-10-24 02:55:00|1108.65|1106.65|1108.41|1106.41|1108.65|1106.65|1108.17|1106.17|0
1729738800000|2024-10-24 03:00:00|1108.17|1106.17|1109.12|1107.12|1109.6|1107.6|1108.17|1106.17|0
1729739100000|2024-10-24 03:05:00|1109.36|1107.36|1107.22|1105.22|1109.36|1107.36|1107.22|1105.22|0
1729739400000|2024-10-24 03:10:00|1107.46|1105.46|1107.93|1105.93|1107.93|1105.93|1107.22|1105.22|0
1729739700000|2024-10-24 03:15:00|1108.17|1106.17|1108.64|1106.64|1108.88|1106.88|1107.93|1105.93|0
1729740000000|2024-10-24 03:20:00|1108.88|1106.88|1109.83|1107.83|1110.07|1108.07|1108.88|1106.88|0
1729740300000|2024-10-24 03:25:00|1109.59|1107.59|1110.3|1108.3|1110.54|1108.54|1109.59|1107.59|0
1729740600000|2024-10-24 03:30:00|1110.54|1108.54|1110.06|1108.06|1110.54|1108.54|1109.82|1107.82|0
1729740900000|2024-10-24 03:35:00|1110.18|1108.18|1108.3|1106.3|1110.3|1108.3|1108.3|1106.3|0
1729741200000|2024-10-24 03:40:00|1108.42|1106.42|1107.73|1105.73|1108.78|1106.78|1107.73|1105.73|0
1729741500000|2024-10-24 03:45:00|1107.02|1105.02|1105.82|1103.82|1107.26|1105.26|1105.82|1103.82|0
1729741800000|2024-10-24 03:50:00|1105.59|1103.59|1104.87|1102.87|1105.59|1103.59|1104.87|1102.87|0
1729742100000|2024-10-24 03:55:00|1104.63|1102.63|1103.91|1101.91|1104.87|1102.87|1103.91|1101.91|0
1729742400000|2024-10-24 04:00:00|1103.44|1101.44|1103.2|1101.2|1103.91|1101.91|1102.48|1100.48|0
1729742700000|2024-10-24 04:05:00|1103.44|1101.44|1104.03|1102.03|1104.15|1102.15|1103.43|1101.43|0
1729743000000|2024-10-24 04:10:00|1104.15|1102.15|1103.67|1101.67|1104.63|1102.63|1103.2|1101.2|0
1729743300000|2024-10-24 04:15:00|1103.55|1101.55|1103.78|1101.78|1103.91|1101.91|1103.19|1101.19|0
1729743600000|2024-10-24 04:20:00|1103.67|1101.67|1103.43|1101.43|1103.91|1101.91|1103.19|1101.19|0
1729743900000|2024-10-24 04:25:00|1103.67|1101.67|1103.91|1101.91|1104.38|1102.38|1103.67|1101.67|0
1729744200000|2024-10-24 04:30:00|1103.67|1101.67|1102.95|1100.95|1103.67|1101.67|1102.71|1100.71|0
1729744500000|2024-10-24 04:35:00|1103.19|1101.19|1103.19|1101.19|1103.43|1101.43|1102.95|1100.95|0
1729744800000|2024-10-24 04:40:00|1102.95|1100.95|1102.82|1100.82|1103.19|1101.19|1102.47|1100.47|0
1729745100000|2024-10-24 04:45:00|1102.95|1100.95|1102.95|1100.95|1102.95|1100.95|1101.76|1099.76|0
1729745400000|2024-10-24 04:50:00|1102.82|1100.82|1102.95|1100.95|1102.95|1100.95|1101.99|1099.99|0
1729745700000|2024-10-24 04:55:00|1103.18|1101.18|1103.66|1101.66|1104.14|1102.14|1102.95|1100.95|0
1729746000000|2024-10-24 05:00:00|1103.77|1101.77|1102.47|1100.47|1103.77|1101.77|1102.47|1100.47|0
1729746300000|2024-10-24 05:05:00|1102.71|1100.71|1102.7|1100.7|1103.42|1101.42|1102.58|1100.58|0
1729746600000|2024-10-24 05:10:00|1103.42|1101.42|1103.66|1101.66|1103.89|1101.89|1102.7|1100.7|0
1729746900000|2024-10-24 05:15:00|1103.89|1101.89|1103.18|1101.18|1104.37|1102.37|1102.94|1100.94|0
1729747200000|2024-10-24 05:20:00|1103.29|1101.29|1103.41|1101.41|1103.89|1101.89|1102.94|1100.94|0
1729747500000|2024-10-24 05:25:00|1103.29|1101.29|1101.51|1099.51|1103.41|1101.41|1101.27|1099.27|0
1729747800000|2024-10-24 05:30:00|1101.75|1099.75|1102.94|1100.94|1103.41|1101.41|1101.27|1099.27|0
1729748100000|2024-10-24 05:35:00|1103.17|1101.17|1103.7|1101.7|1104.06|1102.06|1102.98|1100.98|0
1729748400000|2024-10-24 05:40:00|1103.81|1101.81|1103.46|1101.46|1104.41|1102.41|1102.98|1100.98|0
1729748700000|2024-10-24 05:45:00|1103.7|1101.7|1103.46|1101.46|1103.7|1101.7|1102.98|1100.98|0
1729749000000|2024-10-24 05:50:00|1103.33|1101.33|1103.22|1101.22|1103.7|1101.7|1102.98|1100.98|0
1729749300000|2024-10-24 05:55:00|1103.46|1101.46|1103.93|1101.93|1104.17|1102.17|1102.74|1100.74|0
1729749600000|2024-10-24 06:00:00|1103.69|1101.69|1106.55|1104.55|1106.55|1104.55|1103.69|1101.69|0
1729749900000|2024-10-24 06:05:00|1106.79|1104.79|1106.79|1104.79|1106.79|1104.79|1105.12|1103.12|0
1729750200000|2024-10-24 06:10:00|1107.03|1105.03|1106.79|1104.79|1107.51|1105.51|1106.31|1104.31|0
1729750500000|2024-10-24 06:15:00|1107.03|1105.03|1106.31|1104.31|1107.03|1105.03|1105.83|1103.83|0
1729750800000|2024-10-24 06:20:00|1106.55|1104.55|1106.89|1104.89|1106.89|1104.89|1105.83|1103.83|0
1729751100000|2024-10-24 06:25:00|1106.65|1104.65|1105.94|1103.94|1106.65|1104.65|1105.7|1103.7|0
1729751400000|2024-10-24 06:30:00|1106.17|1104.17|1107.37|1105.37|1107.37|1105.37|1105.93|1103.93|0
1729751700000|2024-10-24 06:35:00|1107.48|1105.48|1107.36|1105.36|1108.08|1106.08|1107.13|1105.13|0
1729752000000|2024-10-24 06:40:00|1107.13|1105.13|1106.17|1104.17|1107.36|1105.36|1105.45|1103.45|0
1729752300000|2024-10-24 06:45:00|1106.41|1104.41|1105.45|1103.45|1106.41|1104.41|1104.98|1102.98|0
1729752600000|2024-10-24 06:50:00|1105.21|1103.21|1105.45|1103.45|1106.65|1104.65|1105.21|1103.21|0
1729752900000|2024-10-24 06:55:00|1105.21|1103.21|1103.54|1101.54|1105.21|1103.21|1103.54|1101.54|0
1729753200000|2024-10-24 07:00:00|1103.3|1101.3|1107.83|1105.83|1107.83|1105.83|1103.07|1101.07|0
1729753500000|2024-10-24 07:05:00|1107.95|1105.95|1109.27|1107.27|1110.22|1108.22|1107.12|1105.12|0
1729753800000|2024-10-24 07:10:00|1109.5|1107.5|1111.65|1109.65|1111.65|1109.65|1108.79|1106.79|0
1729754100000|2024-10-24 07:15:00|1110.7|1108.7|1112.84|1110.84|1114.52|1112.52|1110.7|1108.7|0
1729754400000|2024-10-24 07:20:00|1112.6|1110.6|1111.41|1109.41|1112.84|1110.84|1109.98|1107.98|0
1729754700000|2024-10-24 07:25:00|1111.65|1109.65|1113.8|1111.8|1114.03|1112.03|1111.17|1109.17|0
1729755000000|2024-10-24 07:30:00|1114.51|1112.51|1115.23|1113.23|1115.47|1113.47|1114.39|1112.39|0
1729755300000|2024-10-24 07:35:00|1115.47|1113.47|1113.79|1111.79|1115.47|1113.47|1113.32|1111.32|0
1729755600000|2024-10-24 07:40:00|1113.55|1111.55|1114.15|1112.15|1114.62|1112.62|1113.08|1111.08|0
1729755900000|2024-10-24 07:45:00|1114.27|1112.27|1114.99|1112.99|1115.7|1113.7|1114.27|1112.27|0
1729756200000|2024-10-24 07:50:00|1115.33|1113.33|1115.33|1113.33|1115.8|1113.8|1114.85|1112.85|0
1729756500000|2024-10-24 07:55:00|1115.57|1113.57|1115.33|1113.33|1116.28|1114.28|1115.33|1113.33|0
1729756800000|2024-10-24 08:00:00|1115.56|1113.56|1115.8|1113.8|1116.28|1114.28|1114.85|1112.85|0
1729757100000|2024-10-24 08:05:00|1115.56|1113.56|1116.52|1114.52|1116.76|1114.76|1115.32|1113.32|0
1729757400000|2024-10-24 08:10:00|1117.47|1115.47|1118.19|1116.19|1118.19|1116.19|1116.52|1114.52|0
1729757700000|2024-10-24 08:15:00|1118.43|1116.43|1118.43|1116.43|1118.67|1116.67|1117.95|1115.95|0
1729758000000|2024-10-24 08:20:00|1118.54|1116.54|1119.14|1117.14|1119.62|1117.62|1118.19|1116.19|0
1729758300000|2024-10-24 08:25:00|1118.9|1116.9|1118.42|1116.42|1118.9|1116.9|1117.82|1115.82|0
1729758600000|2024-10-24 08:30:00|1118.66|1116.66|1118.66|1116.66|1119.86|1117.86|1118.66|1116.66|0
1729758900000|2024-10-24 08:35:00|1118.42|1116.42|1118.9|1116.9|1119.49|1117.49|1118.42|1116.42|0
1729759200000|2024-10-24 08:40:00|1119.25|1117.25|1117.7|1115.7|1119.25|1117.25|1116.99|1114.99|0
1729759500000|2024-10-24 08:45:00|1117.94|1115.94|1115.43|1113.43|1117.94|1115.94|1114.6|1112.6|0
1729759800000|2024-10-24 08:50:00|1115.55|1113.55|1112.45|1110.45|1115.79|1113.79|1111.73|1109.73|0
1729760100000|2024-10-24 08:55:00|1112.21|1110.21|1115.55|1113.55|1115.55|1113.55|1111.97|1109.97|0
1729760400000|2024-10-24 09:00:00|1115.79|1113.79|1114.11|1112.11|1115.79|1113.79|1114.11|1112.11|0
1729760700000|2024-10-24 09:05:00|1114.35|1112.35|1115.79|1113.79|1116.26|1114.26|1113.88|1111.88|0
1729761000000|2024-10-24 09:10:00|1116.02|1114.02|1115.78|1113.78|1116.26|1114.26|1114.11|1112.11|0
1729761300000|2024-10-24 09:15:00|1115.55|1113.55|1117.09|1115.09|1117.46|1115.46|1115.42|1113.42|0
1729761600000|2024-10-24 09:20:00|1116.98|1114.98|1116.61|1114.61|1116.98|1114.98|1114.83|1112.83|0
1729761900000|2024-10-24 09:25:00|1116.74|1114.74|1115.42|1113.42|1116.98|1114.98|1115.3|1113.3|0
1729762200000|2024-10-24 09:30:00|1115.3|1113.3|1115.54|1113.54|1116.02|1114.02|1114.59|1112.59|0
1729762500000|2024-10-24 09:35:00|1115.78|1113.78|1115.78|1113.78|1116.26|1114.26|1115.3|1113.3|0
1729762800000|2024-10-24 09:40:00|1115.54|1113.54|1116.02|1114.02|1116.49|1114.49|1115.3|1113.3|0
1729763100000|2024-10-24 09:45:00|1115.78|1113.78|1114.58|1112.58|1115.78|1113.78|1114.1|1112.1|0
1729763400000|2024-10-24 09:50:00|1114.34|1112.34|1115.06|1113.06|1115.54|1113.54|1113.86|1111.86|0
1729763700000|2024-10-24 09:55:00|1114.82|1112.82|1115.53|1113.53|1115.54|1113.54|1114.34|1112.34|0
1729764000000|2024-10-24 10:00:00|1114.58|1112.58|1115.29|1113.29|1115.77|1113.77|1113.86|1111.86|0
1729764300000|2024-10-24 10:05:00|1115.06|1113.06|1116.25|1114.25|1116.73|1114.73|1115.06|1113.06|0
1729764600000|2024-10-24 10:10:00|1116.36|1114.36|1116.73|1114.73|1116.73|1114.73|1115.29|1113.29|0
1729764900000|2024-10-24 10:15:00|1116.49|1114.49|1118.16|1116.16|1118.16|1116.16|1116.49|1114.49|0
1729765200000|2024-10-24 10:20:00|1118.27|1116.27|1117.92|1115.92|1119.35|1117.35|1117.68|1115.68|0
1729765500000|2024-10-24 10:25:00|1118.16|1116.16|1118.16|1116.16|1118.87|1116.87|1117.92|1115.92|0
1729765800000|2024-10-24 10:30:00|1118.27|1116.27|1117.92|1115.92|1118.63|1116.63|1117.68|1115.68|0
1729766100000|2024-10-24 10:35:00|1117.79|1115.79|1118.75|1116.75|1118.87|1116.87|1117.68|1115.68|0
1729766400000|2024-10-24 10:40:00|1118.63|1116.63|1118.39|1116.39|1119.11|1117.11|1118.15|1116.15|0
1729766700000|2024-10-24 10:45:00|1118.63|1116.63|1116.24|1114.24|1118.63|1116.63|1116.24|1114.24|0
1729767000000|2024-10-24 10:50:00|1116.48|1114.48|1115.76|1113.76|1117.43|1115.43|1115.76|1113.76|0
1729767300000|2024-10-24 10:55:00|1115.28|1113.28|1115.52|1113.52|1116.24|1114.24|1115.04|1113.04|0
1729767600000|2024-10-24 11:00:00|1115.28|1113.28|1115.76|1113.76|1116|1114|1114.8|1112.8|0
1729767900000|2024-10-24 11:05:00|1115.52|1113.52|1118.86|1116.86|1118.86|1116.86|1115.28|1113.28|0
1729768200000|2024-10-24 11:10:00|1119.1|1117.1|1117.86|1115.86|1121.25|1119.25|1117.86|1115.86|0
1729768500000|2024-10-24 11:15:00|1117.62|1115.62|1117.14|1115.14|1117.86|1115.86|1115.95|1113.95|0
1729768800000|2024-10-24 11:20:00|1117.38|1115.38|1118.81|1116.81|1119.53|1117.53|1117.14|1115.14|0
1729769100000|2024-10-24 11:25:00|1119.05|1117.05|1118.57|1116.57|1119.29|1117.29|1118.09|1116.09|0
1729769400000|2024-10-24 11:30:00|1118.33|1116.33|1118.09|1116.09|1119.05|1117.05|1118.09|1116.09|0
1729769700000|2024-10-24 11:35:00|1117.85|1115.85|1118.09|1116.09|1118.33|1116.33|1117.38|1115.38|0
1729770000000|2024-10-24 11:40:00|1118.21|1116.21|1119.05|1117.05|1120|1118|1118.21|1116.21|0
1729770300000|2024-10-24 11:45:00|1119.16|1117.16|1120.48|1118.48|1120.96|1118.96|1119.05|1117.05|0
1729770600000|2024-10-24 11:50:00|1120.24|1118.24|1120.96|1118.96|1121.2|1119.2|1120.24|1118.24|0
1729770900000|2024-10-24 11:55:00|1120.83|1118.83|1120.72|1118.72|1121.44|1119.44|1120.72|1118.72|0
1729771200000|2024-10-24 12:00:00|1120.59|1118.59|1120.24|1118.24|1120.72|1118.72|1119.52|1117.52|0
1729771500000|2024-10-24 12:05:00|1120|1118|1118.32|1116.32|1120|1118|1116.77|1114.77|0
1729771800000|2024-10-24 12:10:00|1118.08|1116.08|1118.56|1116.56|1118.8|1116.8|1118.08|1116.08|0
1729772100000|2024-10-24 12:15:00|1118.8|1116.8|1119.04|1117.04|1120.23|1118.23|1118.56|1116.56|0
1729772400000|2024-10-24 12:20:00|1119.28|1117.28|1119.52|1117.52|1120.23|1118.23|1119.28|1117.28|0
1729772700000|2024-10-24 12:25:00|1119.04|1117.04|1118.56|1116.56|1119.99|1117.99|1117.96|1115.96|0
1729773000000|2024-10-24 12:30:00|1119.87|1117.87|1119.04|1117.04|1122.02|1120.02|1117.12|1115.12|0
1729773300000|2024-10-24 12:35:00|1118.8|1116.8|1119.39|1117.39|1121.67|1119.67|1118.8|1116.8|0
1729773600000|2024-10-24 12:40:00|1119.27|1117.27|1119.03|1117.03|1119.51|1117.51|1116.64|1114.64|0
1729773900000|2024-10-24 12:45:00|1119.27|1117.27|1116.88|1114.88|1119.39|1117.39|1116.4|1114.4|0
1729774200000|2024-10-24 12:50:00|1116.64|1114.64|1117.36|1115.36|1117.6|1115.6|1115.45|1113.45|0
1729774500000|2024-10-24 12:55:00|1117.6|1115.6|1115.92|1113.92|1118.07|1116.07|1114.97|1112.97|0
1729774800000|2024-10-24 13:00:00|1116.4|1114.4|1116.88|1114.88|1117.35|1115.35|1115.92|1113.92|0
1729775100000|2024-10-24 13:05:00|1117.12|1115.12|1117.59|1115.59|1118.79|1116.79|1117.11|1115.11|0
1729775400000|2024-10-24 13:10:00|1117.35|1115.35|1119.74|1117.74|1119.74|1117.74|1117.11|1115.11|0
1729775700000|2024-10-24 13:15:00|1119.5|1117.5|1118.07|1116.07|1119.5|1117.5|1117.59|1115.59|0
1729776000000|2024-10-24 13:20:00|1117.59|1115.59|1116.15|1114.15|1118.18|1116.18|1115.68|1113.68|0
1729776300000|2024-10-24 13:25:00|1115.92|1113.92|1110.42|1108.42|1115.92|1113.92|1110.42|1108.42|0
1729776600000|2024-10-24 13:30:00|1110.9|1108.9|1102.3|1100.3|1110.9|1108.9|1100.87|1098.87|0
1729776900000|2024-10-24 13:35:00|1102.54|1100.54|1103.64|1101.64|1104.92|1102.92|1101.82|1099.82|0
1729777200000|2024-10-24 13:40:00|1104.12|1102.12|1102.08|1100.08|1104.83|1102.83|1100.54|1098.54|0
1729777500000|2024-10-24 13:45:00|1101.84|1099.84|1099.34|1097.34|1102.45|1100.45|1097.44|1095.44|0
1729777800000|2024-10-24 13:50:00|1099.11|1097.11|1104.59|1102.59|1104.83|1102.83|1098.39|1096.39|0
1729778100000|2024-10-24 13:55:00|1105.31|1103.31|1104.35|1102.35|1106.02|1104.02|1102.44|1100.44|0
1729778400000|2024-10-24 14:00:00|1105.3|1103.3|1106.26|1104.26|1109.84|1107.84|1103.87|1101.87|0
1729778700000|2024-10-24 14:05:00|1106.02|1104.02|1103.39|1101.39|1106.02|1104.02|1102.68|1100.68|0
1729779000000|2024-10-24 14:10:00|1103.63|1101.63|1102.44|1100.44|1106.26|1104.26|1102.44|1100.44|0
1729779300000|2024-10-24 14:15:00|1102.68|1100.68|1102.68|1100.68|1103.87|1101.87|1100.29|1098.29|0
1729779600000|2024-10-24 14:20:00|1102.44|1100.44|1106.01|1104.01|1106.01|1104.01|1100.77|1098.77|0
1729779900000|2024-10-24 14:25:00|1105.78|1103.78|1100.53|1098.53|1106.73|1104.73|1099.57|1097.57|0
1729780200000|2024-10-24 14:30:00|1100.4|1098.4|1109.19|1107.19|1109.67|1107.67|1100.4|1098.4|0
1729780500000|2024-10-24 14:35:00|1109.43|1107.43|1108|1106|1109.43|1107.43|1107.52|1105.52|0
1729780800000|2024-10-24 14:40:00|1107.87|1105.87|1107.28|1105.28|1108.47|1106.47|1106.33|1104.33|0
1729781100000|2024-10-24 14:45:00|1107.04|1105.04|1102.04|1100.04|1107.04|1105.04|1101.32|1099.32|0
1729781400000|2024-10-24 14:50:00|1101.8|1099.8|1099.66|1097.66|1102.15|1100.15|1097.51|1095.51|0
1729781700000|2024-10-24 14:55:00|1099.89|1097.89|1100.04|1098.04|1101.71|1099.71|1098.94|1096.94|0
1729782000000|2024-10-24 15:00:00|1100.28|1098.28|1098.14|1096.14|1101.71|1099.71|1098.14|1096.14|0
1729782300000|2024-10-24 15:05:00|1097.9|1095.9|1099.66|1097.66|1099.66|1097.66|1095.14|1093.14|0
1729782600000|2024-10-24 15:10:00|1099.9|1097.9|1103.47|1101.47|1103.71|1101.71|1099.19|1097.19|0
1729782900000|2024-10-24 15:15:00|1103.11|1101.11|1104.77|1102.77|1105.37|1103.37|1102.99|1100.99|0
1729783200000|2024-10-24 15:20:00|1104.66|1102.66|1098.94|1096.94|1105.14|1103.14|1097.99|1095.99|0
1729783500000|2024-10-24 15:25:00|1099.42|1097.42|1098.47|1096.47|1100.85|1098.85|1097.75|1095.75|0
1729783800000|2024-10-24 15:30:00|1097.99|1095.99|1098.94|1096.94|1099.18|1097.18|1095.85|1093.85|0
1729784100000|2024-10-24 15:35:00|1098.23|1096.23|1094.18|1092.18|1098.7|1096.7|1094.18|1092.18|0
1729784400000|2024-10-24 15:40:00|1093.94|1091.94|1093.23|1091.23|1095.85|1093.85|1092.52|1090.52|0
1729784700000|2024-10-24 15:45:00|1093.47|1091.47|1084.3|1082.3|1094.01|1092.01|1083.83|1081.83|0
1729785000000|2024-10-24 15:50:00|1083.83|1081.83|1090.63|1088.63|1090.63|1088.63|1083.51|1081.51|0
1729785300000|2024-10-24 15:55:00|1090.87|1088.87|1093.32|1091.32|1094.43|1092.43|1090.87|1088.87|0
1729785600000|2024-10-24 16:00:00|1093.55|1091.55|1090.76|1088.76|1093.85|1091.85|1089.81|1087.81|0
1729785900000|2024-10-24 16:05:00|1090.88|1088.88|1084.82|1082.82|1091.24|1089.24|1081.97|1079.97|0
1729786200000|2024-10-24 16:10:00|1085.06|1083.06|1081.26|1079.26|1085.77|1083.77|1079.6|1077.6|0
1729786500000|2024-10-24 16:15:00|1081.5|1079.5|1082.92|1080.92|1083.16|1081.16|1079.24|1077.24|0
1729786800000|2024-10-24 16:20:00|1083.16|1081.16|1088.29|1086.29|1088.76|1086.76|1081.13|1079.13|0
1729787100000|2024-10-24 16:25:00|1088.05|1086.05|1092.56|1090.56|1093.04|1091.04|1087.81|1085.81|0
1729787400000|2024-10-24 16:30:00|1093.28|1091.28|1098.98|1096.98|1099.22|1097.22|1092.56|1090.56|0
1729787700000|2024-10-24 16:35:00|1098.74|1096.74|1097.19|1095.19|1099.69|1097.69|1094.94|1092.94|0
1729788000000|2024-10-24 16:40:00|1097.55|1095.55|1096.47|1094.47|1098.5|1096.5|1096.12|1094.12|0
1729788300000|2024-10-24 16:45:00|1096.36|1094.36|1101.83|1099.83|1101.83|1099.83|1096.12|1094.12|0
1729788600000|2024-10-24 16:50:00|1102.07|1100.07|1099.69|1097.69|1102.3|1100.3|1098.02|1096.02|0
1729788900000|2024-10-24 16:55:00|1099.45|1097.45|1101.11|1099.11|1101.59|1099.59|1098.97|1096.97|0
1729789200000|2024-10-24 17:00:00|1100.87|1098.87|1104.92|1102.92|1105.63|1103.63|1100.28|1098.28|0
1729789500000|2024-10-24 17:05:00|1104.44|1102.44|1103.96|1101.96|1105.63|1103.63|1102.06|1100.06|0
1729789800000|2024-10-24 17:10:00|1104.2|1102.2|1103.96|1101.96|1106.82|1104.82|1103.49|1101.49|0
1729790100000|2024-10-24 17:15:00|1104.2|1102.2|1103.25|1101.25|1104.68|1102.68|1100.87|1098.87|0
1729790400000|2024-10-24 17:20:00|1103.72|1101.72|1101.58|1099.58|1104.2|1102.2|1101.34|1099.34|0
1729790700000|2024-10-24 17:25:00|1101.34|1099.34|1102.77|1100.77|1103.01|1101.01|1099.91|1097.91|0
1729791000000|2024-10-24 17:30:00|1102.53|1100.53|1100.9|1098.9|1103.36|1101.36|1100.9|1098.9|0
1729791300000|2024-10-24 17:35:00|1101.14|1099.14|1103.76|1101.76|1104.47|1102.47|1101.14|1099.14|0
1729791600000|2024-10-24 17:40:00|1104.23|1102.23|1106.85|1104.85|1107.09|1105.09|1102.81|1100.81|0
1729791900000|2024-10-24 17:45:00|1107.09|1105.09|1100.66|1098.66|1107.33|1105.33|1099.94|1097.94|0
1729792200000|2024-10-24 17:50:00|1100.18|1098.18|1100.42|1098.42|1102.33|1100.33|1099.94|1097.94|0
1729792500000|2024-10-24 17:55:00|1100.66|1098.66|1096.61|1094.61|1101.61|1099.61|1096.61|1094.61|0
1729792800000|2024-10-24 18:00:00|1097.08|1095.08|1098.04|1096.04|1098.75|1096.75|1093.28|1091.28|0
1729793100000|2024-10-24 18:05:00|1098.27|1096.27|1098.75|1096.75|1099.94|1097.94|1097.32|1095.32|0
1729793400000|2024-10-24 18:10:00|1098.99|1096.99|1102.8|1100.8|1103.27|1101.27|1098.03|1096.03|0
1729793700000|2024-10-24 18:15:00|1102.32|1100.32|1103.75|1101.75|1104.46|1102.46|1101.6|1099.6|0
1729794000000|2024-10-24 18:20:00|1103.99|1101.99|1102.55|1100.55|1105.41|1103.41|1102.32|1100.32|0
1729794300000|2024-10-24 18:25:00|1102.08|1100.08|1100.76|1098.76|1103.03|1101.03|1098.98|1096.98|0
1729794600000|2024-10-24 18:30:00|1100.65|1098.65|1099.69|1097.69|1101.12|1099.12|1099.22|1097.22|0
1729794900000|2024-10-24 18:35:00|1099.93|1097.93|1097.55|1095.55|1100.65|1098.65|1097.31|1095.31|0
1729795200000|2024-10-24 18:40:00|1097.31|1095.31|1098.62|1096.62|1099.22|1097.22|1095.17|1093.17|0
1729795500000|2024-10-24 18:45:00|1098.5|1096.5|1098.5|1096.5|1098.85|1096.85|1096.83|1094.83|0
1729795800000|2024-10-24 18:50:00|1098.98|1096.98|1099.21|1097.21|1100.64|1098.64|1098.02|1096.02|0
1729796100000|2024-10-24 18:55:00|1098.97|1096.97|1100.16|1098.16|1100.4|1098.4|1097.31|1095.31|0
1729796400000|2024-10-24 19:00:00|1099.69|1097.69|1095.16|1093.16|1099.69|1097.69|1094.92|1092.92|0
1729796700000|2024-10-24 19:05:00|1094.92|1092.92|1099.92|1097.92|1100.4|1098.4|1094.92|1092.92|0
1729797000000|2024-10-24 19:10:00|1100.16|1098.16|1103.97|1101.97|1106.35|1104.35|1100.16|1098.16|0
1729797300000|2024-10-24 19:15:00|1103.73|1101.73|1104.92|1102.92|1104.92|1102.92|1102.06|1100.06|0
1729797600000|2024-10-24 19:20:00|1104.8|1102.8|1105.16|1103.16|1105.88|1103.88|1103.49|1101.49|0
1729797900000|2024-10-24 19:25:00|1105.4|1103.4|1105.87|1103.87|1106.83|1104.83|1105.16|1103.16|0
1729798200000|2024-10-24 19:30:00|1105.63|1103.63|1108.73|1106.73|1109.93|1107.93|1104.44|1102.44|0
1729798500000|2024-10-24 19:35:00|1108.97|1106.97|1105.16|1103.16|1109.45|1107.45|1104.92|1102.92|0
1729798800000|2024-10-24 19:40:00|1104.92|1102.92|1105.15|1103.15|1105.98|1103.98|1102.77|1100.77|0
1729799100000|2024-10-24 19:45:00|1105.39|1103.39|1105.63|1103.63|1108.01|1106.01|1104.44|1102.44|0
1729799400000|2024-10-24 19:50:00|1106.58|1104.58|1107.3|1105.3|1107.77|1105.77|1104.68|1102.68|0
1729799700000|2024-10-24 19:55:00|1106.82|1104.82|1103.53|1101.53|1107.53|1105.53|1101.86|1099.86|0
1729800000000|2024-10-24 20:00:00|1103.05|1101.05|1107.58|1105.58|1108.06|1106.06|1103.05|1101.05|0
1729800300000|2024-10-24 20:05:00|1107.82|1105.82|1109.25|1107.25|1109.25|1107.25|1107.34|1105.34|0
1729800600000|2024-10-24 20:10:00|1109.01|1107.01|1109.25|1107.25|1110.68|1108.68|1109.01|1107.01|0
1729800900000|2024-10-24 20:15:00|1109.45|1107.05|1107.77|1105.37|1109.92|1107.52|1107.77|1105.37|0
1729801200000|2024-10-24 20:20:00|1108.01|1105.61|1108.25|1105.85|1108.49|1106.09|1107.77|1105.37|0
1729801500000|2024-10-24 20:25:00|1108.01|1105.61|1108.73|1106.33|1108.73|1106.33|1108.01|1105.61|0
1729801800000|2024-10-24 20:30:00|1108.96|1106.56|1108.12|1105.72|1108.96|1106.56|1107.65|1105.25|0
1729802100000|2024-10-24 20:35:00|1108.01|1105.61|1106.34|1103.94|1108.72|1106.32|1106.1|1103.7|0
1729802400000|2024-10-24 20:40:00|1105.86|1103.46|1105.38|1102.98|1106.58|1104.18|1105.14|1102.74|0
1729802700000|2024-10-24 20:45:00|1105.14|1102.74|1105.14|1102.74|1105.62|1103.22|1104.9|1102.5|0
1729803000000|2024-10-24 20:50:00|1105.62|1103.22|1106.1|1103.7|1106.1|1103.7|1105.5|1103.1|0
1729803300000|2024-10-24 20:55:00|1106.33|1103.93|1105.97|1103.57|1106.33|1103.93|1105.38|1102.98|0
1729803600000|2024-10-24 21:00:00|1106.41|1104.01|1106.07|1103.67|1106.75|1104.35|1106|1103.6|0
1729803900000|2024-10-24 21:05:00|1106|1103.6|1106.26|1103.86|1106.79|1104.39|1105.96|1103.56|0
1729804200000|2024-10-24 21:10:00|1106.07|1103.67|1106.11|1103.71|1106.71|1104.31|1105.88|1103.48|0
1729804500000|2024-10-24 21:15:00|1106.22|1103.82|1106.07|1103.67|1106.22|1103.82|1106.03|1103.63|0
1729804800000|2024-10-24 21:20:00|1105.96|1103.56|1106.26|1103.86|1106.3|1103.9|1105.96|1103.56|0
1729805100000|2024-10-24 21:25:00|1106.22|1103.82|1105.49|1103.09|1106.22|1103.82|1105.49|1103.09|0
1729805400000|2024-10-24 21:30:00|1105.72|1103.32|1105.76|1103.36|1105.84|1103.44|1105.65|1103.25|0
1729805700000|2024-10-24 21:35:00|1105.72|1103.32|1105.72|1103.32|1105.99|1103.59|1105.68|1103.28|0
1729806000000|2024-10-24 21:40:00|1105.87|1103.47|1105.95|1103.55|1105.95|1103.55|1105.87|1103.47|0
1729806300000|2024-10-24 21:45:00|1105.99|1103.59|1106.14|1103.74|1106.22|1103.82|1105.99|1103.59|0
1729806600000|2024-10-24 21:50:00|1106.1|1103.7|1106.14|1103.74|1106.14|1103.74|1106.1|1103.7|0
1729806900000|2024-10-24 21:55:00|1106.1|1103.7|1107.86|1105.46|1107.86|1105.46|1106.1|1103.7|0
1729807200000|2024-10-24 22:00:00|1106.91|1104.51|1105.12|1102.72|1108.46|1106.06|1105.12|1102.72|0
1729807500000|2024-10-24 22:05:00|1105.36|1102.96|1104.64|1102.24|1105.36|1102.96|1104.64|1102.24|0
1729807800000|2024-10-24 22:10:00|1104.76|1102.36|1105.36|1102.96|1106.08|1103.68|1104.64|1102.24|0
1729808100000|2024-10-24 22:15:00|1105.6|1103.2|1105.83|1103.43|1106.07|1103.67|1105.6|1103.2|0
1729808400000|2024-10-24 22:20:00|1106.07|1103.67|1106.31|1103.91|1106.31|1103.91|1105.83|1103.43|0
1729808700000|2024-10-24 22:25:00|1106.07|1103.67|1106.07|1103.67|1106.55|1104.15|1106.07|1103.67|0
1729809000000|2024-10-24 22:30:00|1105.59|1103.19|1104.64|1102.24|1105.59|1103.19|1104.16|1101.76|0
1729809300000|2024-10-24 22:35:00|1104.88|1102.48|1104.4|1102|1104.88|1102.48|1104.16|1101.76|0
1729809600000|2024-10-24 22:40:00|1104.64|1102.24|1104.16|1101.76|1104.64|1102.24|1103.92|1101.52|0
1729809900000|2024-10-24 22:45:00|1104.4|1102|1104.87|1102.47|1104.87|1102.47|1103.92|1101.52|0
1729810200000|2024-10-24 22:50:00|1104.75|1102.35|1104.63|1102.23|1104.87|1102.47|1104.16|1101.76|0
1729810500000|2024-10-24 22:55:00|1104.39|1101.99|1105.11|1102.71|1105.11|1102.71|1104.39|1101.99|0
1729810800000|2024-10-24 23:00:00|1104.87|1102.47|1103.91|1101.51|1105.11|1102.71|1103.68|1101.28|0
1729811100000|2024-10-24 23:05:00|1104.15|1101.75|1103.2|1100.8|1104.39|1101.99|1103.2|1100.8|0
1729811400000|2024-10-24 23:10:00|1102.96|1100.56|1103.91|1101.51|1103.91|1101.51|1102.96|1100.56|0
1729811700000|2024-10-24 23:15:00|1103.67|1101.27|1103.2|1100.8|1104.15|1101.75|1103.2|1100.8|0
1729812000000|2024-10-24 23:20:00|1103.07|1100.67|1103.91|1101.51|1104.15|1101.75|1103.07|1100.67|0
1729812300000|2024-10-24 23:25:00|1104.15|1101.75|1103.19|1100.79|1104.39|1101.99|1103.19|1100.79|0
1729812600000|2024-10-24 23:30:00|1102.95|1100.55|1102.48|1100.08|1103.19|1100.79|1101.76|1099.36|0
1729812900000|2024-10-24 23:35:00|1102.71|1100.31|1102.95|1100.55|1102.95|1100.55|1102.48|1100.08|0
1729813200000|2024-10-24 23:40:00|1103.19|1100.79|1103.43|1101.03|1103.67|1101.27|1102.95|1100.55|0
1729813500000|2024-10-24 23:45:00|1103.19|1100.79|1103.19|1100.79|1103.43|1101.03|1102.47|1100.07|0
1729813800000|2024-10-24 23:50:00|1103.43|1101.03|1104.86|1102.46|1105.09|1102.69|1103.43|1101.03|0
1729814100000|2024-10-24 23:55:00|1104.62|1102.22|1105.09|1102.69|1105.09|1102.69|1103.9|1101.5|0
1729814400000|2024-10-25 00:00:00|1105.33|1102.93|1105.57|1103.17|1106.29|1103.89|1105.33|1102.93|0
1729814700000|2024-10-25 00:05:00|1105.33|1102.93|1103.9|1101.5|1105.81|1103.41|1102.71|1100.31|0
1729815000000|2024-10-25 00:10:00|1103.66|1101.26|1104.85|1102.45|1105.09|1102.69|1103.42|1101.02|0
1729815300000|2024-10-25 00:15:00|1104.61|1102.21|1104.85|1102.45|1105.2|1102.8|1104.37|1101.97|0
1729815600000|2024-10-25 00:20:00|1104.61|1102.21|1105.14|1102.74|1105.61|1103.21|1103.66|1101.26|0
1729815900000|2024-10-25 00:25:00|1104.9|1102.5|1104.66|1102.26|1105.14|1102.74|1104.42|1102.02|0
1729816200000|2024-10-25 00:30:00|1104.46|1102.46|1104.7|1102.7|1105.17|1103.17|1104.46|1102.46|0
1729816500000|2024-10-25 00:35:00|1104.46|1102.46|1104.93|1102.93|1105.41|1103.41|1104.22|1102.22|0
1729816800000|2024-10-25 00:40:00|1105.17|1103.17|1105.41|1103.41|1105.65|1103.65|1105.17|1103.17|0
1729817100000|2024-10-25 00:45:00|1105.65|1103.65|1106.12|1104.12|1107.79|1105.79|1105.65|1103.65|0
1729817400000|2024-10-25 00:50:00|1105.88|1103.88|1106.84|1104.84|1106.84|1104.84|1105.17|1103.17|0
1729817700000|2024-10-25 00:55:00|1107.07|1105.07|1107.31|1105.31|1108.27|1106.27|1106.84|1104.84|0
1729818000000|2024-10-25 01:00:00|1107.07|1105.07|1107.31|1105.31|1107.79|1105.79|1107.07|1105.07|0
1729818300000|2024-10-25 01:05:00|1107.07|1105.07|1107.07|1105.07|1107.79|1105.79|1106.83|1104.83|0
1729818600000|2024-10-25 01:10:00|1107.31|1105.31|1107.78|1105.78|1107.79|1105.79|1106.83|1104.83|0
1729818900000|2024-10-25 01:15:00|1107.55|1105.55|1108.74|1106.74|1109.45|1107.45|1107.55|1105.55|0
1729819200000|2024-10-25 01:20:00|1108.5|1106.5|1108.26|1106.26|1109.21|1107.21|1108.26|1106.26|0
1729819500000|2024-10-25 01:25:00|1108.02|1106.02|1108.5|1106.5|1108.5|1106.5|1107.78|1105.78|0
1729819800000|2024-10-25 01:30:00|1108.37|1106.37|1107.78|1105.78|1108.73|1106.73|1107.42|1105.42|0
1729820100000|2024-10-25 01:35:00|1107.66|1105.66|1108.13|1106.13|1108.13|1106.13|1107.3|1105.3|0
1729820400000|2024-10-25 01:40:00|1108.26|1106.26|1107.06|1105.06|1108.26|1106.26|1107.06|1105.06|0
1729820700000|2024-10-25 01:45:00|1107.3|1105.3|1107.78|1105.78|1108.01|1106.01|1107.06|1105.06|0
1729821000000|2024-10-25 01:50:00|1107.54|1105.54|1106.58|1104.58|1107.78|1105.78|1106.58|1104.58|0
1729821300000|2024-10-25 01:55:00|1106.34|1104.34|1105.87|1103.87|1106.7|1104.7|1105.87|1103.87|0
1729821600000|2024-10-25 02:00:00|1105.63|1103.63|1106.1|1104.1|1106.34|1104.34|1105.39|1103.39|0
1729821900000|2024-10-25 02:05:00|1105.86|1103.86|1106.58|1104.58|1106.82|1104.82|1105.74|1103.74|0
1729822200000|2024-10-25 02:10:00|1106.69|1104.69|1107.29|1105.29|1107.29|1105.29|1106.58|1104.58|0
1729822500000|2024-10-25 02:15:00|1107.53|1105.53|1107.77|1105.77|1108.01|1106.01|1107.53|1105.53|0
1729822800000|2024-10-25 02:20:00|1107.53|1105.53|1107.77|1105.77|1108.01|1106.01|1107.05|1105.05|0
1729823100000|2024-10-25 02:25:00|1108|1106|1108.24|1106.24|1108.48|1106.48|1107.53|1105.53|0
1729823400000|2024-10-25 02:30:00|1108|1106|1107.29|1105.29|1108|1106|1107.29|1105.29|0
1729823700000|2024-10-25 02:35:00|1107.53|1105.53|1107.52|1105.52|1107.76|1105.76|1107.29|1105.29|0
1729824000000|2024-10-25 02:40:00|1107.76|1105.76|1108|1106|1108|1106|1107.52|1105.52|0
1729824300000|2024-10-25 02:45:00|1108.11|1106.11|1108|1106|1108.48|1106.48|1108|1106|0
1729824600000|2024-10-25 02:50:00|1108.24|1106.24|1107.76|1105.76|1108.47|1106.47|1107.76|1105.76|0
1729824900000|2024-10-25 02:55:00|1107.87|1105.87|1106.8|1104.8|1108.47|1106.47|1106.8|1104.8|0
1729825200000|2024-10-25 03:00:00|1107.04|1105.04|1106.8|1104.8|1107.28|1105.28|1106.33|1104.33|0
1729825500000|2024-10-25 03:05:00|1107.04|1105.04|1105.85|1103.85|1107.04|1105.04|1105.85|1103.85|0
1729825800000|2024-10-25 03:10:00|1105.61|1103.61|1103.94|1101.94|1105.61|1103.61|1103.46|1101.46|0
1729826100000|2024-10-25 03:15:00|1103.7|1101.7|1103.94|1101.94|1104.18|1102.18|1103.22|1101.22|0
1729826400000|2024-10-25 03:20:00|1104.18|1102.18|1104.41|1102.41|1104.65|1102.65|1103.94|1101.94|0
1729826700000|2024-10-25 03:25:00|1104.53|1102.53|1104.41|1102.41|1104.65|1102.65|1104.29|1102.29|0
1729827000000|2024-10-25 03:30:00|1104.65|1102.65|1103.93|1101.93|1105|1103|1103.93|1101.93|0
1729827300000|2024-10-25 03:35:00|1104.17|1102.17|1103.46|1101.46|1104.17|1102.17|1103.22|1101.22|0
1729827600000|2024-10-25 03:40:00|1103.22|1101.22|1102.98|1100.98|1103.57|1101.57|1102.98|1100.98|0
1729827900000|2024-10-25 03:45:00|1102.74|1100.74|1102.02|1100.02|1102.98|1100.98|1101.78|1099.78|0
1729828200000|2024-10-25 03:50:00|1102.26|1100.26|1102.74|1100.74|1102.85|1100.85|1102.26|1100.26|0
1729828500000|2024-10-25 03:55:00|1102.61|1100.61|1101.78|1099.78|1102.74|1100.74|1101.18|1099.18|0
1729828800000|2024-10-25 04:00:00|1101.54|1099.54|1101.3|1099.3|1101.54|1099.54|1101.07|1099.07|0
1729829100000|2024-10-25 04:05:00|1101.07|1099.07|1100.59|1098.59|1101.07|1099.07|1099.87|1097.87|0
1729829400000|2024-10-25 04:10:00|1100.46|1098.46|1101.06|1099.06|1101.54|1099.54|1100.35|1098.35|0
1729829700000|2024-10-25 04:15:00|1101.3|1099.3|1101.06|1099.06|1102.02|1100.02|1101.06|1099.06|0
1729830000000|2024-10-25 04:20:00|1101.3|1099.3|1100.82|1098.82|1101.3|1099.3|1100.58|1098.58|0
1729830300000|2024-10-25 04:25:00|1100.7|1098.7|1100.82|1098.82|1101.06|1099.06|1100.7|1098.7|0
1729830600000|2024-10-25 04:30:00|1100.58|1098.58|1100.34|1098.34|1100.58|1098.58|1099.98|1097.98|0
1729830900000|2024-10-25 04:35:00|1100.1|1098.1|1100.58|1098.58|1100.82|1098.82|1100.1|1098.1|0
1729831200000|2024-10-25 04:40:00|1100.34|1098.34|1099.86|1097.86|1100.58|1098.58|1099.63|1097.63|0
1729831500000|2024-10-25 04:45:00|1100.1|1098.1|1100.34|1098.34|1100.58|1098.58|1099.62|1097.62|0
1729831800000|2024-10-25 04:50:00|1100.1|1098.1|1100.81|1098.81|1101.05|1099.05|1100.1|1098.1|0
1729832100000|2024-10-25 04:55:00|1101.05|1099.05|1100.57|1098.57|1101.29|1099.29|1100.57|1098.57|0
1729832400000|2024-10-25 05:00:00|1100.81|1098.81|1100.33|1098.33|1101.05|1099.05|1100.1|1098.1|0
1729832700000|2024-10-25 05:05:00|1100.1|1098.1|1099.62|1097.62|1100.57|1098.57|1099.62|1097.62|0
1729833000000|2024-10-25 05:10:00|1099.38|1097.38|1099.38|1097.38|1099.86|1097.86|1099.14|1097.14|0
1729833300000|2024-10-25 05:15:00|1099.62|1097.62|1100.33|1098.33|1100.33|1098.33|1099.14|1097.14|0
1729833600000|2024-10-25 05:20:00|1100.57|1098.57|1100.33|1098.33|1101.52|1099.52|1100.09|1098.09|0
1729833900000|2024-10-25 05:25:00|1100.57|1098.57|1101.28|1099.28|1101.52|1099.52|1100.09|1098.09|0
1729834200000|2024-10-25 05:30:00|1101.52|1099.52|1101.76|1099.76|1102.23|1100.23|1101.52|1099.52|0
1729834500000|2024-10-25 05:35:00|1101.99|1099.99|1102.47|1100.47|1102.47|1100.47|1101.28|1099.28|0
1729834800000|2024-10-25 05:40:00|1102.23|1100.23|1102.47|1100.47|1102.71|1100.71|1101.75|1099.75|0
1729835100000|2024-10-25 05:45:00|1102.34|1100.34|1102.23|1100.23|1102.47|1100.47|1101.75|1099.75|0
1729835400000|2024-10-25 05:50:00|1102.47|1100.47|1103.66|1101.66|1103.66|1101.66|1102.47|1100.47|0
1729835700000|2024-10-25 05:55:00|1103.77|1101.77|1103.89|1101.89|1105.09|1103.09|1103.77|1101.77|0
1729836000000|2024-10-25 06:00:00|1104.13|1102.13|1104.13|1102.13|1105.09|1103.09|1104.13|1102.13|0
1729836300000|2024-10-25 06:05:00|1104.37|1102.37|1105.8|1103.8|1106.04|1104.04|1104.13|1102.13|0
1729836600000|2024-10-25 06:10:00|1105.67|1103.67|1106.04|1104.04|1106.04|1104.04|1105.08|1103.08|0
1729836900000|2024-10-25 06:15:00|1105.8|1103.8|1106.27|1104.27|1106.75|1104.75|1105.8|1103.8|0
1729837200000|2024-10-25 06:20:00|1106.51|1104.51|1106.27|1104.27|1106.51|1104.51|1105.79|1103.79|0
1729837500000|2024-10-25 06:25:00|1106.51|1104.51|1107.37|1105.37|1107.61|1105.61|1106.32|1104.32|0
1729837800000|2024-10-25 06:30:00|1107.13|1105.13|1106.41|1104.41|1107.13|1105.13|1106.41|1104.41|0
1729838100000|2024-10-25 06:35:00|1106.53|1104.53|1105.22|1103.22|1106.65|1104.65|1104.5|1102.5|0
1729838400000|2024-10-25 06:40:00|1105.46|1103.46|1105.93|1103.93|1106.41|1104.41|1105.33|1103.33|0
1729838700000|2024-10-25 06:45:00|1105.81|1103.81|1104.98|1102.98|1105.93|1103.93|1104.98|1102.98|0
1729839000000|2024-10-25 06:50:00|1105.21|1103.21|1104.5|1102.5|1105.57|1103.57|1104.5|1102.5|0
1729839300000|2024-10-25 06:55:00|1104.74|1102.74|1103.78|1101.78|1104.74|1102.74|1103.54|1101.54|0
1729839600000|2024-10-25 07:00:00|1104.26|1102.26|1105.21|1103.21|1105.69|1103.69|1103.78|1101.78|0
1729839900000|2024-10-25 07:05:00|1105.33|1103.33|1106.99|1104.99|1107.12|1105.12|1105.21|1103.21|0
1729840200000|2024-10-25 07:10:00|1106.88|1104.88|1104.97|1102.97|1108.55|1106.55|1104.97|1102.97|0
1729840500000|2024-10-25 07:15:00|1104.73|1102.73|1105.45|1103.45|1106.64|1104.64|1103.06|1101.06|0
1729840800000|2024-10-25 07:20:00|1105.21|1103.21|1104.97|1102.97|1107.11|1105.11|1104.73|1102.73|0
1729841100000|2024-10-25 07:25:00|1105.21|1103.21|1105.92|1103.92|1106.16|1104.16|1104.49|1102.49|0
1729841400000|2024-10-25 07:30:00|1105.68|1103.68|1106.63|1104.63|1106.63|1104.63|1104.49|1102.49|0
1729841700000|2024-10-25 07:35:00|1106.87|1104.87|1108.89|1106.89|1110.21|1108.21|1105.92|1103.92|0
1729842000000|2024-10-25 07:40:00|1108.78|1106.78|1110.56|1108.56|1110.69|1108.69|1108.78|1106.78|0
1729842300000|2024-10-25 07:45:00|1110.69|1108.69|1109.49|1107.49|1110.69|1108.69|1109.49|1107.49|0
1729842600000|2024-10-25 07:50:00|1109.73|1107.73|1112.83|1110.83|1112.83|1110.83|1109.49|1107.49|0
1729842900000|2024-10-25 07:55:00|1112.59|1110.59|1114.26|1112.26|1114.5|1112.5|1112.12|1110.12|0
1729843200000|2024-10-25 08:00:00|1114.5|1112.5|1111.88|1109.88|1114.5|1112.5|1111.4|1109.4|0
1729843500000|2024-10-25 08:05:00|1111.64|1109.64|1109.96|1107.96|1111.64|1109.64|1108.77|1106.77|0
1729843800000|2024-10-25 08:10:00|1110.2|1108.2|1110.44|1108.44|1110.92|1108.92|1109.25|1107.25|0
1729844100000|2024-10-25 08:15:00|1110.68|1108.68|1109.96|1107.96|1110.68|1108.68|1107.34|1105.34|0
1729844400000|2024-10-25 08:20:00|1110.2|1108.2|1110.79|1108.79|1111.39|1109.39|1109.96|1107.96|0
1729844700000|2024-10-25 08:25:00|1110.92|1108.92|1110.07|1108.07|1111.15|1109.15|1109.48|1107.48|0
1729845000000|2024-10-25 08:30:00|1109.96|1107.96|1111.63|1109.63|1111.63|1109.63|1109.48|1107.48|0
1729845300000|2024-10-25 08:35:00|1112.35|1110.35|1111.15|1109.15|1112.58|1110.58|1110.31|1108.31|0
1729845600000|2024-10-25 08:40:00|1111.26|1109.26|1112.1|1110.1|1112.34|1110.34|1110.43|1108.43|0
1729845900000|2024-10-25 08:45:00|1111.87|1109.87|1111.02|1109.02|1112.34|1110.34|1110.91|1108.91|0
1729846200000|2024-10-25 08:50:00|1111.15|1109.15|1110.67|1108.67|1111.15|1109.15|1109.71|1107.71|0
1729846500000|2024-10-25 08:55:00|1110.55|1108.55|1112.1|1110.1|1112.58|1110.58|1110.43|1108.43|0
1729846800000|2024-10-25 09:00:00|1112.21|1110.21|1114.25|1112.25|1114.25|1112.25|1112.1|1110.1|0
1729847100000|2024-10-25 09:05:00|1113.77|1111.77|1114.25|1112.25|1114.49|1112.49|1113.05|1111.05|0
1729847400000|2024-10-25 09:10:00|1113.77|1111.77|1116.16|1114.16|1116.39|1114.39|1113.77|1111.77|0
1729847700000|2024-10-25 09:15:00|1116.39|1114.39|1116.87|1114.87|1117.35|1115.35|1115.68|1113.68|0
1729848000000|2024-10-25 09:20:00|1117.11|1115.11|1117.35|1115.35|1117.59|1115.59|1116.15|1114.15|0
1729848300000|2024-10-25 09:25:00|1117.59|1115.59|1117.11|1115.11|1117.82|1115.82|1117.11|1115.11|0
1729848600000|2024-10-25 09:30:00|1117.35|1115.35|1116.15|1114.15|1117.58|1115.58|1115.91|1113.91|0
1729848900000|2024-10-25 09:35:00|1115.91|1113.91|1116.15|1114.15|1116.39|1114.39|1115.67|1113.67|0
1729849200000|2024-10-25 09:40:00|1116.39|1114.39|1115.91|1113.91|1116.63|1114.63|1115.67|1113.67|0
1729849500000|2024-10-25 09:45:00|1115.67|1113.67|1116.15|1114.15|1116.15|1114.15|1114.71|1112.71|0
1729849800000|2024-10-25 09:50:00|1115.91|1113.91|1115.67|1113.67|1116.62|1114.62|1115.67|1113.67|0
1729850100000|2024-10-25 09:55:00|1115.43|1113.43|1116.62|1114.62|1116.62|1114.62|1115.43|1113.43|0
1729850400000|2024-10-25 10:00:00|1116.38|1114.38|1117.58|1115.58|1117.58|1115.58|1116.14|1114.14|0
1729850700000|2024-10-25 10:05:00|1117.81|1115.81|1117.57|1115.57|1118.05|1116.05|1117.34|1115.34|0
1729851000000|2024-10-25 10:10:00|1117.81|1115.81|1117.57|1115.57|1117.93|1115.93|1117.34|1115.34|0
1729851300000|2024-10-25 10:15:00|1117.81|1115.81|1117.33|1115.33|1117.81|1115.81|1116.38|1114.38|0
1729851600000|2024-10-25 10:20:00|1117.09|1115.09|1117.09|1115.09|1117.57|1115.57|1117.09|1115.09|0
1729851900000|2024-10-25 10:25:00|1117.33|1115.33|1118.05|1116.05|1118.29|1116.29|1117.33|1115.33|0
1729852200000|2024-10-25 10:30:00|1117.81|1115.81|1117.81|1115.81|1118.76|1116.76|1117.33|1115.33|0
1729852500000|2024-10-25 10:35:00|1117.33|1115.33|1117.81|1115.81|1118.05|1116.05|1117.33|1115.33|0
1729852800000|2024-10-25 10:40:00|1118.04|1116.04|1117.57|1115.57|1118.28|1116.28|1117.57|1115.57|0
1729853100000|2024-10-25 10:45:00|1117.33|1115.33|1118.28|1116.28|1118.28|1116.28|1117.33|1115.33|0
1729853400000|2024-10-25 10:50:00|1118.52|1116.52|1117.8|1115.8|1118.52|1116.52|1117.56|1115.56|0
1729853700000|2024-10-25 10:55:00|1117.68|1115.68|1115.17|1113.17|1117.8|1115.8|1114.93|1112.93|0
1729854000000|2024-10-25 11:00:00|1115.65|1113.65|1113.5|1111.5|1115.65|1113.65|1112.55|1110.55|0
1729854300000|2024-10-25 11:05:00|1113.26|1111.26|1113.02|1111.02|1113.5|1111.5|1112.07|1110.07|0
1729854600000|2024-10-25 11:10:00|1112.78|1110.78|1113.98|1111.98|1114.21|1112.21|1112.54|1110.54|0
1729854900000|2024-10-25 11:15:00|1114.21|1112.21|1113.97|1111.97|1115.41|1113.41|1113.74|1111.74|0
1729855200000|2024-10-25 11:20:00|1113.85|1111.85|1114.69|1112.69|1114.69|1112.69|1113.5|1111.5|0
1729855500000|2024-10-25 11:25:00|1114.45|1112.45|1115.17|1113.17|1115.41|1113.41|1114.33|1112.33|0
1729855800000|2024-10-25 11:30:00|1115.04|1113.04|1115.64|1113.64|1115.88|1113.88|1114.93|1112.93|0
1729856100000|2024-10-25 11:35:00|1115.88|1113.88|1116.84|1114.84|1116.84|1114.84|1115.4|1113.4|0
1729856400000|2024-10-25 11:40:00|1117.07|1115.07|1118.03|1116.03|1118.03|1116.03|1116.36|1114.36|0
1729856700000|2024-10-25 11:45:00|1118.27|1116.27|1118.74|1116.74|1120.66|1118.66|1118.27|1116.27|0
1729857000000|2024-10-25 11:50:00|1118.51|1116.51|1118.98|1116.98|1118.98|1116.98|1117.07|1115.07|0
1729857300000|2024-10-25 11:55:00|1118.74|1116.74|1118.26|1116.26|1118.98|1116.98|1118.02|1116.02|0
1729857600000|2024-10-25 12:00:00|1118.02|1116.02|1119.22|1117.22|1119.22|1117.22|1117.79|1115.79|0
1729857900000|2024-10-25 12:05:00|1118.98|1116.98|1121.85|1119.85|1122.32|1120.32|1118.98|1116.98|0
1729858200000|2024-10-25 12:10:00|1121.61|1119.61|1121.61|1119.61|1121.96|1119.96|1120.65|1118.65|0
1729858500000|2024-10-25 12:15:00|1121.37|1119.37|1119.93|1117.93|1121.37|1119.37|1119.57|1117.57|0
1729858800000|2024-10-25 12:20:00|1119.69|1117.69|1119.93|1117.93|1120.17|1118.17|1119.21|1117.21|0
1729859100000|2024-10-25 12:25:00|1120.17|1118.17|1119.8|1117.8|1120.17|1118.17|1119.21|1117.21|0
1729859400000|2024-10-25 12:30:00|1119.93|1117.93|1119.26|1117.26|1120.07|1118.07|1118.73|1116.73|0
1729859700000|2024-10-25 12:35:00|1119.5|1117.5|1121.41|1119.41|1121.65|1119.65|1119.5|1117.5|0
1729860000000|2024-10-25 12:40:00|1121.65|1119.65|1123.08|1121.08|1123.08|1121.08|1121.17|1119.17|0
1729860300000|2024-10-25 12:45:00|1123.56|1121.56|1124.03|1122.03|1124.27|1122.27|1122.84|1120.84|0
1729860600000|2024-10-25 12:50:00|1124.27|1122.27|1124.27|1122.27|1125.23|1123.23|1123.79|1121.79|0
1729860900000|2024-10-25 12:55:00|1124.51|1122.51|1124.75|1122.75|1124.99|1122.99|1123.31|1121.31|0
1729861200000|2024-10-25 13:00:00|1124.99|1122.99|1125.23|1123.23|1125.7|1123.7|1124.51|1122.51|0
1729861500000|2024-10-25 13:05:00|1124.99|1122.99|1124.03|1122.03|1124.99|1122.99|1123.55|1121.55|0
1729861800000|2024-10-25 13:10:00|1123.79|1121.79|1124.98|1122.98|1125.46|1123.46|1123.07|1121.07|0
1729862100000|2024-10-25 13:15:00|1125.22|1123.22|1126.18|1124.18|1127.61|1125.61|1125.22|1123.22|0
1729862400000|2024-10-25 13:20:00|1125.94|1123.94|1126.18|1124.18|1126.9|1124.9|1125.46|1123.46|0
1729862700000|2024-10-25 13:25:00|1125.94|1123.94|1123.78|1121.78|1125.94|1123.94|1123.78|1121.78|0
1729863000000|2024-10-25 13:30:00|1123.55|1121.55|1129.52|1127.52|1134.07|1132.07|1123.55|1121.55|0
1729863300000|2024-10-25 13:35:00|1130.24|1128.24|1130.82|1128.82|1133.11|1131.11|1128.67|1126.67|0
1729863600000|2024-10-25 13:40:00|1131.06|1129.06|1133.46|1131.46|1134.42|1132.42|1129.63|1127.63|0
1729863900000|2024-10-25 13:45:00|1133.7|1131.7|1137.29|1135.29|1140.4|1138.4|1133.7|1131.7|0
1729864200000|2024-10-25 13:50:00|1138.25|1136.25|1138.01|1136.01|1138.73|1136.73|1137.05|1135.05|0
1729864500000|2024-10-25 13:55:00|1137.77|1135.77|1140.76|1138.76|1142.8|1140.8|1137.77|1135.77|0
1729864800000|2024-10-25 14:00:00|1141|1139|1147.71|1145.71|1149.75|1147.75|1141|1139|0
1729865100000|2024-10-25 14:05:00|1148.07|1146.07|1148.52|1146.52|1149.27|1147.27|1144.47|1142.47|0
1729865400000|2024-10-25 14:10:00|1148.28|1146.28|1145.89|1143.89|1149.24|1147.24|1143.49|1141.49|0
1729865700000|2024-10-25 14:15:00|1145.65|1143.65|1146.36|1144.36|1147.56|1145.56|1142.77|1140.77|0
1729866000000|2024-10-25 14:20:00|1146.84|1144.84|1151.64|1149.64|1152.6|1150.6|1145.88|1143.88|0
1729866300000|2024-10-25 14:25:00|1151.4|1149.4|1149.96|1147.96|1151.64|1149.64|1147.32|1145.32|0
1729866600000|2024-10-25 14:30:00|1149.72|1147.72|1149.65|1147.65|1151.09|1149.09|1148.21|1146.21|0
1729866900000|2024-10-25 14:35:00|1149.41|1147.41|1148.21|1146.21|1149.89|1147.89|1147.01|1145.01|0
1729867200000|2024-10-25 14:40:00|1148.45|1146.45|1144.37|1142.37|1150.61|1148.61|1143.41|1141.41|0
1729867500000|2024-10-25 14:45:00|1145.33|1143.33|1142.45|1140.45|1147.49|1145.49|1139.82|1137.82|0
1729867800000|2024-10-25 14:50:00|1142.69|1140.69|1145.08|1143.08|1145.8|1143.8|1142.69|1140.69|0
1729868100000|2024-10-25 14:55:00|1144.84|1142.84|1142.92|1140.92|1144.84|1142.84|1141.48|1139.48|0
1729868400000|2024-10-25 15:00:00|1143.16|1141.16|1143.16|1141.16|1146.52|1144.52|1142.92|1140.92|0
1729868700000|2024-10-25 15:05:00|1143.88|1141.88|1142.92|1140.92|1145.08|1143.08|1141.6|1139.6|0
1729869000000|2024-10-25 15:10:00|1142.68|1140.68|1141.24|1139.24|1144.36|1142.36|1140.76|1138.76|0
1729869300000|2024-10-25 15:15:00|1141.12|1139.12|1139.8|1137.8|1141.48|1139.48|1139.08|1137.08|0
1729869600000|2024-10-25 15:20:00|1140.04|1138.04|1138.12|1136.12|1140.76|1138.76|1137.89|1135.89|0
1729869900000|2024-10-25 15:25:00|1138.6|1136.6|1133.33|1131.33|1139.32|1137.32|1132.14|1130.14|0
1729870200000|2024-10-25 15:30:00|1132.86|1130.86|1133.48|1131.48|1135.64|1133.64|1132.53|1130.53|0
1729870500000|2024-10-25 15:35:00|1133.24|1131.24|1127.85|1125.85|1133.48|1131.48|1127.5|1125.5|0
1729870800000|2024-10-25 15:40:00|1127.98|1125.98|1128.63|1126.63|1128.7|1126.7|1125.34|1123.34|0
1729871100000|2024-10-25 15:45:00|1128.87|1126.87|1132.22|1130.22|1133.66|1131.66|1128.63|1126.63|0
1729871400000|2024-10-25 15:50:00|1132.46|1130.46|1126.24|1124.24|1132.7|1130.7|1126.24|1124.24|0
1729871700000|2024-10-25 15:55:00|1126.48|1124.48|1129.58|1127.58|1130.06|1128.06|1126|1124|0
1729872000000|2024-10-25 16:00:00|1129.1|1127.1|1126.71|1124.71|1130.06|1128.06|1126.23|1124.23|0
1729872300000|2024-10-25 16:05:00|1126.58|1124.58|1128.8|1126.8|1129.52|1127.52|1126.23|1124.23|0
1729872600000|2024-10-25 16:10:00|1129.04|1127.04|1129.04|1127.04|1131.67|1129.67|1128.32|1126.32|0
1729872900000|2024-10-25 16:15:00|1128.8|1126.8|1129.75|1127.75|1130.23|1128.23|1128.08|1126.08|0
1729873200000|2024-10-25 16:20:00|1129.52|1127.52|1133.21|1131.21|1133.45|1131.45|1129.04|1127.04|0
1729873500000|2024-10-25 16:25:00|1132.97|1130.97|1135|1133|1135|1133|1132.01|1130.01|0
1729873800000|2024-10-25 16:30:00|1134.88|1132.88|1131.53|1129.53|1135.84|1133.84|1130.57|1128.57|0
1729874100000|2024-10-25 16:35:00|1131.29|1129.29|1130.81|1128.81|1132.49|1130.49|1130.57|1128.57|0
1729874400000|2024-10-25 16:40:00|1130.57|1128.57|1132.96|1130.96|1133.68|1131.68|1129.37|1127.37|0
1729874700000|2024-10-25 16:45:00|1132.72|1130.72|1129.28|1127.28|1132.72|1130.72|1129.28|1127.28|0
1729875000000|2024-10-25 16:50:00|1129.52|1127.52|1130.24|1128.24|1130.96|1128.96|1128.56|1126.56|0
1729875300000|2024-10-25 16:55:00|1130|1128|1128.32|1126.32|1130.24|1128.24|1128.08|1126.08|0
1729875600000|2024-10-25 17:00:00|1128.56|1126.56|1127.6|1125.6|1128.56|1126.56|1126.41|1124.41|0
1729875900000|2024-10-25 17:05:00|1127.72|1125.72|1127.6|1125.6|1128.08|1126.08|1126.41|1124.41|0
1729876200000|2024-10-25 17:10:00|1127.36|1125.36|1122.1|1120.1|1127.36|1125.36|1119.71|1117.71|0
1729876500000|2024-10-25 17:15:00|1121.14|1119.14|1117.41|1115.41|1121.14|1119.14|1116.84|1114.84|0
1729876800000|2024-10-25 17:20:00|1116.93|1114.93|1116.45|1114.45|1117.41|1115.41|1109.05|1107.05|0
1729877100000|2024-10-25 17:25:00|1115.73|1113.73|1113.6|1111.6|1115.87|1113.87|1113.6|1111.6|0
1729877400000|2024-10-25 17:30:00|1112.3|1110.3|1108|1106|1114.44|1112.44|1108|1106|0
1729877700000|2024-10-25 17:35:00|1107.76|1105.76|1107.95|1105.95|1110.15|1108.15|1105.86|1103.86|0
1729878000000|2024-10-25 17:40:00|1107.71|1105.71|1096.54|1094.04|1107.95|1105.95|1095.24|1092.74|0
1729878300000|2024-10-25 17:45:00|1096.18|1093.68|1109.72|1107.22|1110.36|1107.86|1096.18|1093.68|0
1729878600000|2024-10-25 17:50:00|1109.96|1107.46|1110.85|1108.35|1112.99|1110.49|1108.23|1105.73|0
1729878900000|2024-10-25 17:55:00|1111.09|1108.59|1102.52|1100.02|1111.09|1108.59|1102.04|1099.54|0
1729879200000|2024-10-25 18:00:00|1102.28|1099.78|1103.47|1100.97|1105.13|1102.63|1093.95|1091.45|0
1729879500000|2024-10-25 18:05:00|1102.99|1100.49|1095.38|1092.88|1102.99|1100.49|1093.95|1091.45|0
1729879800000|2024-10-25 18:10:00|1093.95|1091.45|1097.75|1095.25|1099.18|1096.68|1091.58|1089.08|0
1729880100000|2024-10-25 18:15:00|1097.04|1094.54|1101.55|1099.55|1102.02|1100.02|1096.55|1094.54|0
1729880400000|2024-10-25 18:20:00|1101.31|1099.31|1100.83|1098.83|1104.16|1102.16|1098.45|1096.45|0
1729880700000|2024-10-25 18:25:00|1099.88|1097.88|1107.97|1105.97|1109.87|1107.87|1099.88|1097.88|0
1729881000000|2024-10-25 18:30:00|1107.25|1105.25|1106.3|1104.3|1107.73|1105.73|1103.68|1101.68|0
1729881300000|2024-10-25 18:35:00|1106.06|1104.06|1108.92|1106.92|1110.11|1108.11|1105.11|1103.11|0
1729881600000|2024-10-25 18:40:00|1109.16|1107.16|1107.73|1105.73|1109.16|1107.16|1106.3|1104.3|0
1729881900000|2024-10-25 18:45:00|1107.6|1105.6|1113.44|1111.44|1114.4|1112.4|1107.49|1105.49|0
1729882200000|2024-10-25 18:50:00|1113.2|1111.2|1110.57|1108.57|1113.44|1111.44|1108.91|1106.91|0
1729882500000|2024-10-25 18:55:00|1111.05|1109.05|1111.53|1109.53|1112|1110|1108.43|1106.43|0
1729882800000|2024-10-25 19:00:00|1110.57|1108.57|1109.86|1107.86|1111.53|1109.53|1107.95|1105.95|0
1729883100000|2024-10-25 19:05:00|1109.62|1107.62|1107.95|1105.95|1110.45|1108.45|1106.28|1104.28|0
1729883400000|2024-10-25 19:10:00|1108.19|1106.19|1102.23|1100.23|1109.38|1107.38|1100.32|1098.32|0
1729883700000|2024-10-25 19:15:00|1101.75|1099.75|1104.37|1102.37|1107.23|1105.23|1101.75|1099.75|0
1729884000000|2024-10-25 19:20:00|1104.13|1102.13|1101.03|1099.03|1105.8|1103.8|1100.08|1098.08|0
1729884300000|2024-10-25 19:25:00|1100.91|1098.91|1104.66|1102.66|1105.37|1103.37|1100.56|1098.56|0
1729884600000|2024-10-25 19:30:00|1104.9|1102.9|1103.94|1101.94|1105.61|1103.61|1102.39|1100.39|0
1729884900000|2024-10-25 19:35:00|1103.47|1101.47|1103.7|1101.7|1106.56|1104.56|1102.28|1100.28|0
1729885200000|2024-10-25 19:40:00|1103.94|1101.94|1102.51|1100.51|1103.94|1101.94|1101.32|1099.32|0
1729885500000|2024-10-25 19:45:00|1102.75|1100.75|1104.41|1102.41|1105.61|1103.61|1102.04|1100.04|0
1729885800000|2024-10-25 19:50:00|1103.94|1101.94|1100.84|1098.84|1105.13|1103.13|1100.37|1098.37|0
1729886100000|2024-10-25 19:55:00|1100.13|1098.13|1101.28|1099.28|1102.95|1100.95|1096.09|1094.09|0
1729886400000|2024-10-25 20:00:00|1101.4|1099.4|1098.9|1096.9|1102.71|1100.71|1098.9|1096.9|0
1729886700000|2024-10-25 20:05:00|1097.95|1095.95|1098.9|1096.9|1100.09|1098.09|1097|1095|0
1729887000000|2024-10-25 20:10:00|1098.66|1096.66|1097.95|1095.95|1099.14|1097.14|1097.24|1095.24|0
1730074800000|2024-10-28 00:20:00|1130.6|1128.2|1130.84|1128.44|1131.31|1128.91|1130.12|1127.72|0
1730075100000|2024-10-28 00:25:00|1130.83|1128.43|1130.83|1128.43|1131.31|1128.91|1130.59|1128.19|0
1730075400000|2024-10-28 00:30:00|1130.63|1128.63|1133.26|1131.26|1134.94|1132.94|1130.63|1128.63|0
1730075700000|2024-10-28 00:35:00|1133.02|1131.02|1132.3|1130.3|1133.02|1131.02|1131.11|1129.11|0
1730076000000|2024-10-28 00:40:00|1132.07|1130.07|1130.87|1128.87|1132.07|1130.07|1130.87|1128.87|0
1730076300000|2024-10-28 00:45:00|1131.11|1129.11|1131.58|1129.58|1132.3|1130.3|1131.11|1129.11|0
1730076600000|2024-10-28 00:50:00|1131.35|1129.35|1131.34|1129.34|1132.06|1130.06|1131.34|1129.34|0
1730076900000|2024-10-28 00:55:00|1131.22|1129.22|1128.59|1126.59|1131.58|1129.58|1128.11|1126.11|0
1730077200000|2024-10-28 01:00:00|1128.47|1126.47|1130.15|1128.15|1131.1|1129.1|1128|1126|0
1730077500000|2024-10-28 01:05:00|1130.39|1128.39|1133.01|1131.01|1133.85|1131.85|1130.15|1128.15|0
1730077800000|2024-10-28 01:10:00|1132.77|1130.77|1132.53|1130.53|1134.21|1132.21|1131.58|1129.58|0
1730078100000|2024-10-28 01:15:00|1132.77|1130.77|1131.1|1129.1|1132.77|1130.77|1130.86|1128.86|0
1730078400000|2024-10-28 01:20:00|1131.21|1129.21|1131.58|1129.58|1132.29|1130.29|1130.38|1128.38|0
1730078700000|2024-10-28 01:25:00|1131.34|1129.34|1131.81|1129.81|1132.53|1130.53|1131.1|1129.1|0
1730079000000|2024-10-28 01:30:00|1132.17|1130.17|1131.81|1129.81|1132.77|1130.77|1131.33|1129.33|0
1730079300000|2024-10-28 01:35:00|1131.57|1129.57|1131.09|1129.09|1131.81|1129.81|1130.01|1128.01|0
1730079600000|2024-10-28 01:40:00|1131.33|1129.33|1131.09|1129.09|1131.33|1129.33|1129.9|1127.9|0
1730079900000|2024-10-28 01:45:00|1130.61|1128.61|1131.09|1129.09|1131.33|1129.33|1130.37|1128.37|0
1730080200000|2024-10-28 01:50:00|1130.85|1128.85|1130.01|1128.01|1131.09|1129.09|1129.18|1127.18|0
1730080500000|2024-10-28 01:55:00|1129.89|1127.89|1129.65|1127.65|1130.61|1128.61|1129.65|1127.65|0
1730080800000|2024-10-28 02:00:00|1129.89|1127.89|1130.13|1128.13|1130.37|1128.37|1128.93|1126.93|0
1730081100000|2024-10-28 02:05:00|1129.89|1127.89|1130.61|1128.61|1131.56|1129.56|1129.89|1127.89|0
1730081400000|2024-10-28 02:10:00|1130.37|1128.37|1129.65|1127.65|1130.37|1128.37|1128.93|1126.93|0
1730081700000|2024-10-28 02:15:00|1129.76|1127.76|1129.41|1127.41|1130.13|1128.13|1129.41|1127.41|0
1730082000000|2024-10-28 02:20:00|1129.65|1127.65|1128.69|1126.69|1129.65|1127.65|1128.69|1126.69|0
1730082300000|2024-10-28 02:25:00|1128.93|1126.93|1127.73|1125.73|1128.93|1126.93|1127.73|1125.73|0
1730082600000|2024-10-28 02:30:00|1127.97|1125.97|1129.17|1127.17|1129.17|1127.17|1127.73|1125.73|0
1730082900000|2024-10-28 02:35:00|1129.4|1127.4|1130.36|1128.36|1130.84|1128.84|1129.28|1127.28|0
1730083200000|2024-10-28 02:40:00|1130.12|1128.12|1129.64|1127.64|1130.36|1128.36|1129.64|1127.64|0
1730083500000|2024-10-28 02:45:00|1129.88|1127.88|1130.36|1128.36|1130.36|1128.36|1129.88|1127.88|0
1730083800000|2024-10-28 02:50:00|1130.12|1128.12|1130.12|1128.12|1130.12|1128.12|1129.4|1127.4|0
1730084100000|2024-10-28 02:55:00|1129.88|1127.88|1130.35|1128.35|1130.36|1128.36|1129.64|1127.64|0
1730084400000|2024-10-28 03:00:00|1130.47|1128.47|1130.83|1128.83|1131.55|1129.55|1130.35|1128.35|0
1730084700000|2024-10-28 03:05:00|1131.07|1129.07|1129.16|1127.16|1131.07|1129.07|1129.16|1127.16|0
1730085000000|2024-10-28 03:10:00|1128.92|1126.92|1129.63|1127.63|1130.11|1128.11|1128.92|1126.92|0
1730085300000|2024-10-28 03:15:00|1129.39|1127.39|1129.15|1127.15|1129.87|1127.87|1128.91|1126.91|0
1730085600000|2024-10-28 03:20:00|1128.91|1126.91|1129.15|1127.15|1129.63|1127.63|1128.91|1126.91|0
1730085900000|2024-10-28 03:25:00|1128.91|1126.91|1129.15|1127.15|1129.15|1127.15|1128.67|1126.67|0
1730086200000|2024-10-28 03:30:00|1128.91|1126.91|1127.95|1125.95|1128.91|1126.91|1127.24|1125.24|0
1730086500000|2024-10-28 03:35:00|1127.71|1125.71|1125.56|1123.56|1127.71|1125.71|1125.56|1123.56|0
1730086800000|2024-10-28 03:40:00|1125.8|1123.8|1125.56|1123.56|1125.92|1123.92|1124.61|1122.61|0
1730087100000|2024-10-28 03:45:00|1125.44|1123.44|1125.08|1123.08|1125.8|1123.8|1124.37|1122.37|0
1730087400000|2024-10-28 03:50:00|1125.32|1123.32|1125.8|1123.8|1126.04|1124.04|1125.08|1123.08|0
1730087700000|2024-10-28 03:55:00|1126.04|1124.04|1126.51|1124.51|1127.47|1125.47|1125.8|1123.8|0
1730088000000|2024-10-28 04:00:00|1126.27|1124.27|1127.23|1125.23|1127.23|1125.23|1125.8|1123.8|0
1730088300000|2024-10-28 04:05:00|1127.1|1125.1|1127.94|1125.94|1128.3|1126.3|1126.86|1124.86|0
1730088600000|2024-10-28 04:10:00|1128.06|1126.06|1128.18|1126.18|1128.42|1126.42|1127.47|1125.47|0
1730088900000|2024-10-28 04:15:00|1127.94|1125.94|1128.18|1126.18|1128.42|1126.42|1127.7|1125.7|0
1730089200000|2024-10-28 04:20:00|1128.42|1126.42|1129.14|1127.14|1130.21|1128.21|1128.18|1126.18|0
1730089500000|2024-10-28 04:25:00|1128.9|1126.9|1127.22|1125.22|1128.9|1126.9|1126.74|1124.74|0
1730089800000|2024-10-28 04:30:00|1126.98|1124.98|1127.22|1125.22|1127.46|1125.46|1126.98|1124.98|0
1730090100000|2024-10-28 04:35:00|1127.46|1125.46|1127.94|1125.94|1127.94|1125.94|1127.22|1125.22|0
1730090400000|2024-10-28 04:40:00|1128.18|1126.18|1129.48|1127.48|1129.61|1127.61|1127.94|1125.94|0
1730090700000|2024-10-28 04:45:00|1129.61|1127.61|1131.52|1129.52|1132|1130|1129.61|1127.61|0
1730091000000|2024-10-28 04:50:00|1131.76|1129.76|1132|1130|1132.71|1130.71|1131.52|1129.52|0
1730091300000|2024-10-28 04:55:00|1132.24|1130.24|1132.95|1130.95|1133.19|1131.19|1132.24|1130.24|0
1730091600000|2024-10-28 05:00:00|1133.19|1131.19|1132.47|1130.47|1133.19|1131.19|1132.23|1130.23|0
1730091900000|2024-10-28 05:05:00|1132.59|1130.59|1129.84|1127.84|1132.71|1130.71|1129.84|1127.84|0
1730092200000|2024-10-28 05:10:00|1129.6|1127.6|1129.36|1127.36|1130.08|1128.08|1128.88|1126.88|0
1730092500000|2024-10-28 05:15:00|1129.12|1127.12|1128.28|1126.28|1130.08|1128.08|1128.16|1126.16|0
1730092800000|2024-10-28 05:20:00|1128.4|1126.4|1129.12|1127.12|1130.08|1128.08|1128.4|1126.4|0
1730093100000|2024-10-28 05:25:00|1129.36|1127.36|1128.64|1126.64|1129.84|1127.84|1127.92|1125.92|0
1730093400000|2024-10-28 05:30:00|1128.4|1126.4|1128.16|1126.16|1129.12|1127.12|1127.92|1125.92|0
1730093700000|2024-10-28 05:35:00|1127.92|1125.92|1127.44|1125.44|1128.75|1126.75|1127.2|1125.2|0
1730094000000|2024-10-28 05:40:00|1127.2|1125.2|1126.96|1124.96|1127.44|1125.44|1125.77|1123.77|0
1730094300000|2024-10-28 05:45:00|1126.72|1124.72|1124.81|1122.81|1126.72|1124.72|1124.81|1122.81|0
1730094600000|2024-10-28 05:50:00|1125.05|1123.05|1125.05|1123.05|1125.05|1123.05|1124.09|1122.09|0
1730094900000|2024-10-28 05:55:00|1124.81|1122.81|1123.85|1121.85|1125.05|1123.05|1123.61|1121.61|0
1730095200000|2024-10-28 06:00:00|1123.61|1121.61|1124.33|1122.33|1124.33|1122.33|1122.9|1120.9|0
1730095500000|2024-10-28 06:05:00|1124.09|1122.09|1123.61|1121.61|1124.33|1122.33|1122.89|1120.89|0
1730095800000|2024-10-28 06:10:00|1123.37|1121.37|1126.48|1124.48|1126.95|1124.95|1123.37|1121.37|0
1730096100000|2024-10-28 06:15:00|1126.72|1124.72|1126.95|1124.95|1126.95|1124.95|1125.76|1123.76|0
1730096400000|2024-10-28 06:20:00|1126.71|1124.71|1126.47|1124.47|1126.71|1124.71|1125.76|1123.76|0
1730096700000|2024-10-28 06:25:00|1126.59|1124.59|1125.52|1123.52|1126.71|1124.71|1125.28|1123.28|0
1730097000000|2024-10-28 06:30:00|1125.28|1123.28|1125.04|1123.04|1126.47|1124.47|1124.8|1122.8|0
1730097300000|2024-10-28 06:35:00|1125.28|1123.28|1126.71|1124.71|1126.95|1124.95|1125.28|1123.28|0
1730097600000|2024-10-28 06:40:00|1126.95|1124.95|1127.66|1125.66|1127.9|1125.9|1126.71|1124.71|0
1730097900000|2024-10-28 06:45:00|1127.78|1125.78|1128.14|1126.14|1128.86|1126.86|1126.95|1124.95|0
1730098200000|2024-10-28 06:50:00|1127.9|1125.9|1127.18|1125.18|1128.14|1126.14|1127.18|1125.18|0
1730098500000|2024-10-28 06:55:00|1126.94|1124.94|1125.99|1123.99|1126.94|1124.94|1125.27|1123.27|0
1730098800000|2024-10-28 07:00:00|1126.1|1124.1|1128.85|1126.85|1129.57|1127.57|1125.51|1123.51|0
1730099100000|2024-10-28 07:05:00|1128.97|1126.97|1130.29|1128.29|1130.4|1128.4|1127.18|1125.18|0
1730099400000|2024-10-28 07:10:00|1130.16|1128.16|1133.16|1131.16|1133.16|1131.16|1130.05|1128.05|0
1730099700000|2024-10-28 07:15:00|1133.39|1131.39|1132.68|1130.68|1133.63|1131.63|1131.72|1129.72|0
1730100000000|2024-10-28 07:20:00|1132.79|1130.79|1132.91|1130.91|1133.87|1131.87|1132.44|1130.44|0
1730100300000|2024-10-28 07:25:00|1133.15|1131.15|1132.55|1130.55|1133.15|1131.15|1131.96|1129.96|0
1730100600000|2024-10-28 07:30:00|1132.43|1130.43|1131|1129|1133.15|1131.15|1130.63|1128.63|0
1730100900000|2024-10-28 07:35:00|1131.11|1129.11|1131.47|1129.47|1132.91|1130.91|1131|1129|0
1730101200000|2024-10-28 07:40:00|1131.59|1129.59|1131.95|1129.95|1132.19|1130.19|1131|1129|0
1730101500000|2024-10-28 07:45:00|1131.71|1129.71|1130.99|1128.99|1132.19|1130.19|1130.99|1128.99|0
1730101800000|2024-10-28 07:50:00|1131.23|1129.23|1131.71|1129.71|1131.95|1129.95|1129.8|1127.8|0
1730102100000|2024-10-28 07:55:00|1131.82|1129.82|1129.08|1127.08|1131.95|1129.95|1129.08|1127.08|0
1730102400000|2024-10-28 08:00:00|1129.56|1127.56|1128.84|1126.84|1130.75|1128.75|1127.88|1125.88|0
1730102700000|2024-10-28 08:05:00|1128.36|1126.36|1125.49|1123.49|1129.31|1127.31|1125.01|1123.01|0
1730103000000|2024-10-28 08:10:00|1125.25|1123.25|1127.88|1125.88|1128.12|1126.12|1124.77|1122.77|0
1730103300000|2024-10-28 08:15:00|1127.99|1125.99|1131.22|1129.22|1132.18|1130.18|1127.88|1125.88|0
1730103600000|2024-10-28 08:20:00|1131.46|1129.46|1127.99|1125.99|1131.94|1129.94|1127.75|1125.75|0
1730103900000|2024-10-28 08:25:00|1128.35|1126.35|1131.7|1129.7|1131.7|1129.7|1127.4|1125.4|0
1730104200000|2024-10-28 08:30:00|1131.46|1129.46|1131.94|1129.94|1131.94|1129.94|1131.1|1129.1|0
1730104500000|2024-10-28 08:35:00|1132.18|1130.18|1135.53|1133.53|1136.48|1134.48|1131.94|1129.94|0
1730104800000|2024-10-28 08:40:00|1135.05|1133.05|1135.52|1133.52|1136.24|1134.24|1133.85|1131.85|0
1730105100000|2024-10-28 08:45:00|1135.4|1133.4|1135.28|1133.28|1135.4|1133.4|1134.33|1132.33|0
1730105400000|2024-10-28 08:50:00|1134.81|1132.81|1134.39|1132.39|1135.88|1133.88|1133.19|1131.19|0
1730105700000|2024-10-28 08:55:00|1134.63|1132.63|1134.87|1132.87|1134.98|1132.98|1133.79|1131.79|0
1730106000000|2024-10-28 09:00:00|1134.15|1132.15|1135.1|1133.1|1135.58|1133.58|1134.02|1132.02|0
1730106300000|2024-10-28 09:05:00|1135.34|1133.34|1134.39|1132.39|1135.34|1133.34|1132.71|1130.71|0
1730106600000|2024-10-28 09:10:00|1134.62|1132.62|1133.67|1131.67|1135.34|1133.34|1133.43|1131.43|0
1730106900000|2024-10-28 09:15:00|1133.91|1131.91|1134.14|1132.14|1135.1|1133.1|1132.95|1130.95|0
1730107200000|2024-10-28 09:20:00|1133.9|1131.9|1131.75|1129.75|1134.14|1132.14|1131.75|1129.75|0
1730107500000|2024-10-28 09:25:00|1131.51|1129.51|1133.42|1131.42|1134.14|1132.14|1131.51|1129.51|0
1730107800000|2024-10-28 09:30:00|1133.18|1131.18|1133.42|1131.42|1133.66|1131.66|1130.55|1128.55|0
1730108100000|2024-10-28 09:35:00|1133.66|1131.66|1133.9|1131.9|1134.86|1132.86|1133.42|1131.42|0
1730108400000|2024-10-28 09:40:00|1134.14|1132.14|1133.9|1131.9|1134.49|1132.49|1133.42|1131.42|0
1730108700000|2024-10-28 09:45:00|1134.14|1132.14|1133.9|1131.9|1134.86|1132.86|1132.7|1130.7|0
1730109000000|2024-10-28 09:50:00|1133.66|1131.66|1133.18|1131.18|1135.09|1133.09|1132.94|1130.94|0
1730109300000|2024-10-28 09:55:00|1133.42|1131.42|1136.05|1134.05|1136.05|1134.05|1133.42|1131.42|0
1730109600000|2024-10-28 10:00:00|1135.57|1133.57|1136.77|1134.77|1137.72|1135.72|1135.57|1133.57|0
1730109900000|2024-10-28 10:05:00|1137.01|1135.01|1134.37|1132.37|1137.01|1135.01|1133.65|1131.65|0
1730110200000|2024-10-28 10:10:00|1134.61|1132.61|1135.33|1133.33|1135.57|1133.57|1133.89|1131.89|0
1730110500000|2024-10-28 10:15:00|1135.57|1133.57|1135.8|1133.8|1136.52|1134.52|1134.61|1132.61|0
1730110800000|2024-10-28 10:20:00|1135.56|1133.56|1134.84|1132.84|1136.52|1134.52|1134.13|1132.13|0
1730111100000|2024-10-28 10:25:00|1135.08|1133.08|1134.13|1132.13|1135.08|1133.08|1133.89|1131.89|0
1730111400000|2024-10-28 10:30:00|1134.36|1132.36|1134.12|1132.12|1135.32|1133.32|1133.88|1131.88|0
1730111700000|2024-10-28 10:35:00|1133.88|1131.88|1133.88|1131.88|1134.84|1132.84|1133.64|1131.64|0
1730112000000|2024-10-28 10:40:00|1134.12|1132.12|1134.12|1132.12|1135.08|1133.08|1134.12|1132.12|0
1730112300000|2024-10-28 10:45:00|1134.36|1132.36|1133.88|1131.88|1134.36|1132.36|1132.68|1130.68|0
1730112600000|2024-10-28 10:50:00|1133.64|1131.64|1132.92|1130.92|1134.84|1132.84|1132.92|1130.92|0
1730112900000|2024-10-28 10:55:00|1133.04|1131.04|1130.05|1128.05|1133.04|1131.04|1129.57|1127.57|0
1730113200000|2024-10-28 11:00:00|1129.09|1127.09|1127.29|1125.29|1129.33|1127.33|1125.5|1123.5|0
1730113500000|2024-10-28 11:05:00|1127.18|1125.18|1129.81|1127.81|1130.05|1128.05|1127.18|1125.18|0
1730113800000|2024-10-28 11:10:00|1129.57|1127.57|1129.81|1127.81|1130.76|1128.76|1129.09|1127.09|0
1730114100000|2024-10-28 11:15:00|1130.04|1128.04|1130.04|1128.04|1131|1129|1128.85|1126.85|0
1730114400000|2024-10-28 11:20:00|1130.16|1128.16|1128.85|1126.85|1130.64|1128.64|1127.41|1125.41|0
1730114700000|2024-10-28 11:25:00|1128.61|1126.61|1128|1126|1129.56|1127.56|1127.89|1125.89|0
1730115000000|2024-10-28 11:30:00|1128.13|1126.13|1125.97|1123.97|1128.13|1126.13|1125.49|1123.49|0
1730115300000|2024-10-28 11:35:00|1126.21|1124.21|1126.45|1124.45|1127.65|1125.65|1125.25|1123.25|0
1730115600000|2024-10-28 11:40:00|1126.69|1124.69|1126.93|1124.93|1127.88|1125.88|1126.69|1124.69|0
1730115900000|2024-10-28 11:45:00|1126.45|1124.45|1127.52|1125.52|1128.12|1126.12|1126.45|1124.45|0
1730116200000|2024-10-28 11:50:00|1127.4|1125.4|1126.68|1124.68|1127.4|1125.4|1125.49|1123.49|0
1730116500000|2024-10-28 11:55:00|1126.92|1124.92|1124.64|1122.64|1126.92|1124.92|1124.64|1122.64|0
1730116800000|2024-10-28 12:00:00|1124.53|1122.53|1119.99|1117.99|1125.25|1123.25|1119.27|1117.27|0
1730117100000|2024-10-28 12:05:00|1120.22|1118.22|1121.18|1119.18|1121.66|1119.66|1118.55|1116.55|0
1730117400000|2024-10-28 12:10:00|1120.7|1118.7|1122.97|1120.97|1122.97|1120.97|1119.98|1117.98|0
1730117700000|2024-10-28 12:15:00|1123.09|1121.09|1124.05|1122.05|1124.29|1122.29|1123.09|1121.09|0
1730118000000|2024-10-28 12:20:00|1123.81|1121.81|1123.33|1121.33|1123.81|1121.81|1122.96|1120.96|0
1730118300000|2024-10-28 12:25:00|1122.61|1120.61|1121.17|1119.17|1123.09|1121.09|1120.22|1118.22|0
1730118600000|2024-10-28 12:30:00|1120.94|1118.94|1126.43|1124.43|1126.43|1124.43|1120.7|1118.7|0
1730118900000|2024-10-28 12:35:00|1126.67|1124.67|1128.59|1126.59|1128.83|1126.83|1126.43|1124.43|0
1730119200000|2024-10-28 12:40:00|1128.35|1126.35|1130.98|1128.98|1131.22|1129.22|1128.35|1126.35|0
1730119500000|2024-10-28 12:45:00|1131.09|1129.09|1130.5|1128.5|1131.09|1129.09|1129.78|1127.78|0
1730119800000|2024-10-28 12:50:00|1130.61|1128.61|1129.54|1127.54|1131.69|1129.69|1128.58|1126.58|0
1730120100000|2024-10-28 12:55:00|1129.41|1127.41|1132.89|1130.89|1133.37|1131.37|1129.3|1127.3|0
1730120400000|2024-10-28 13:00:00|1133.37|1131.37|1133.37|1131.37|1134.09|1132.09|1133.13|1131.13|0
1730120700000|2024-10-28 13:05:00|1133.61|1131.61|1132.89|1130.89|1133.61|1131.61|1131.93|1129.93|0
1730121000000|2024-10-28 13:10:00|1133.13|1131.13|1133.12|1131.12|1133.6|1131.6|1131.45|1129.45|0
1730121300000|2024-10-28 13:15:00|1133.36|1131.36|1132.64|1130.64|1133.84|1131.84|1132.41|1130.41|0
1730121600000|2024-10-28 13:20:00|1132.88|1130.88|1131.45|1129.45|1133.36|1131.36|1130.97|1128.97|0
1730121900000|2024-10-28 13:25:00|1130.73|1128.73|1133.12|1131.12|1134.8|1132.8|1129.53|1127.53|0
1730122200000|2024-10-28 13:30:00|1132.64|1130.64|1130.73|1128.73|1132.88|1130.88|1125.7|1123.7|0
1730122500000|2024-10-28 13:35:00|1130.25|1128.25|1126.9|1124.9|1131.44|1129.44|1125.46|1123.46|0
1730122800000|2024-10-28 13:40:00|1126.42|1124.42|1125.22|1123.22|1127.37|1125.37|1124.5|1122.5|0
1730123100000|2024-10-28 13:45:00|1125.09|1123.09|1126.41|1124.41|1128.33|1126.33|1123.54|1121.54|0
1730123400000|2024-10-28 13:50:00|1126.65|1124.65|1123.78|1121.78|1126.65|1124.65|1122.35|1120.35|0
1730123700000|2024-10-28 13:55:00|1124.02|1122.02|1123.06|1121.06|1126.17|1124.17|1121.87|1119.87|0
1730124000000|2024-10-28 14:00:00|1123.3|1121.3|1123.65|1121.65|1125.21|1123.21|1120.67|1118.67|0
1730124300000|2024-10-28 14:05:00|1124.02|1122.02|1127.13|1125.13|1127.84|1125.84|1122.1|1120.1|0
1730124600000|2024-10-28 14:10:00|1126.89|1124.89|1126.89|1124.89|1128.08|1126.08|1125.69|1123.69|0
1730124900000|2024-10-28 14:15:00|1127.13|1125.13|1126.41|1124.41|1128.08|1126.08|1124.49|1122.49|0
1730125200000|2024-10-28 14:20:00|1126.65|1124.65|1128.56|1126.56|1129.99|1127.99|1126.17|1124.17|0
1730125500000|2024-10-28 14:25:00|1128.32|1126.32|1131.67|1129.67|1132.87|1130.87|1127.36|1125.36|0
1730125800000|2024-10-28 14:30:00|1131.91|1129.91|1126.88|1124.88|1132.87|1130.87|1126.64|1124.64|0
1730126100000|2024-10-28 14:35:00|1126.64|1124.64|1129.03|1127.03|1129.27|1127.27|1126.16|1124.16|0
1730126400000|2024-10-28 14:40:00|1129.27|1127.27|1130.71|1128.71|1131.43|1129.43|1128.79|1126.79|0
1730126700000|2024-10-28 14:45:00|1130.47|1128.47|1131.18|1129.18|1132.38|1130.38|1129.51|1127.51|0
1730127000000|2024-10-28 14:50:00|1131.66|1129.66|1131.42|1129.42|1132.38|1130.38|1129.99|1127.99|0
1730127300000|2024-10-28 14:55:00|1131.18|1129.18|1127.47|1125.47|1131.18|1129.18|1127.35|1125.35|0
1730127600000|2024-10-28 15:00:00|1127.59|1125.59|1125.2|1123.2|1127.83|1125.83|1121.13|1119.13|0
1730127900000|2024-10-28 15:05:00|1125.17|1123.17|1123.84|1121.84|1127.43|1125.43|1123.37|1121.37|0
1730128200000|2024-10-28 15:10:00|1124.8|1122.8|1127.67|1125.67|1128.87|1126.87|1124.8|1122.8|0
1730128500000|2024-10-28 15:15:00|1127.43|1125.43|1125.04|1123.04|1128.39|1126.39|1124.67|1122.67|0
1730128800000|2024-10-28 15:20:00|1124.91|1122.91|1124.08|1122.08|1126.23|1124.23|1123.6|1121.6|0
1730129100000|2024-10-28 15:25:00|1123.84|1121.84|1124.79|1122.79|1125.03|1123.03|1123.71|1121.71|0
1730129400000|2024-10-28 15:30:00|1124.67|1122.67|1120.97|1118.97|1124.79|1122.79|1119.29|1117.29|0
1730129700000|2024-10-28 15:35:00|1120.73|1118.73|1120.73|1118.73|1123.6|1121.6|1118.1|1116.1|0
1730130000000|2024-10-28 15:40:00|1120.97|1118.97|1117.86|1115.86|1120.97|1118.97|1115.95|1113.95|0
1730130300000|2024-10-28 15:45:00|1117.97|1115.97|1120.01|1118.01|1120.72|1118.72|1117.25|1115.25|0
1730130600000|2024-10-28 15:50:00|1120.25|1118.25|1118.09|1116.09|1122.64|1120.64|1118.09|1116.09|0
1730130900000|2024-10-28 15:55:00|1117.85|1115.85|1118.09|1116.09|1119.05|1117.05|1116.66|1114.66|0
1730131200000|2024-10-28 16:00:00|1117.61|1115.61|1116.9|1114.9|1118.81|1116.81|1114.75|1112.75|0
1730131500000|2024-10-28 16:05:00|1116.77|1114.77|1116.89|1114.89|1117.85|1115.85|1116.18|1114.18|0
1730131800000|2024-10-28 16:10:00|1118.33|1116.33|1120.11|1118.11|1121.43|1119.43|1118.09|1116.09|0
1730132100000|2024-10-28 16:15:00|1120|1118|1122.39|1120.39|1123.11|1121.11|1120|1118|0
1730132400000|2024-10-28 16:20:00|1122.63|1120.63|1123.58|1121.58|1125.26|1123.26|1122.39|1120.39|0
1730132700000|2024-10-28 16:25:00|1123.82|1121.82|1123.58|1121.58|1124.54|1122.54|1122.63|1120.63|0
1730133000000|2024-10-28 16:30:00|1123.82|1121.82|1119.76|1117.76|1123.82|1121.82|1119.52|1117.52|0
1730133300000|2024-10-28 16:35:00|1119.04|1117.04|1117.12|1115.12|1120.71|1118.71|1115.93|1113.93|0
1730133600000|2024-10-28 16:40:00|1117|1115|1124.53|1122.53|1124.53|1122.53|1116.89|1114.89|0
1730133900000|2024-10-28 16:45:00|1124.3|1122.3|1121.66|1119.66|1124.53|1122.53|1118.56|1116.56|0
1730134200000|2024-10-28 16:50:00|1121.9|1119.9|1120.47|1118.47|1122.14|1120.14|1119.51|1117.51|0
1730134500000|2024-10-28 16:55:00|1120.71|1118.71|1118.79|1116.79|1120.71|1118.71|1118.79|1116.79|0
1730134800000|2024-10-28 17:00:00|1118.55|1116.55|1118.55|1116.55|1120.47|1118.47|1116.88|1114.88|0
1730135100000|2024-10-28 17:05:00|1118.31|1116.31|1121.42|1119.42|1122.38|1120.38|1117.83|1115.83|0
1730135400000|2024-10-28 17:10:00|1121.18|1119.18|1115.92|1113.92|1121.18|1119.18|1114.96|1112.96|0
1730135700000|2024-10-28 17:15:00|1115.68|1113.68|1121.66|1119.66|1121.66|1119.66|1115.68|1113.68|0
1730136000000|2024-10-28 17:20:00|1121.53|1119.53|1122.73|1120.73|1124.05|1122.05|1121.53|1119.53|0
1730136300000|2024-10-28 17:25:00|1122.85|1120.85|1121.65|1119.65|1123.33|1121.33|1120.94|1118.94|0
1730136600000|2024-10-28 17:30:00|1122.13|1120.13|1125.48|1123.48|1125.48|1123.48|1121.41|1119.41|0
1730136900000|2024-10-28 17:35:00|1125.24|1123.24|1123.56|1121.56|1125.24|1123.24|1121.89|1119.89|0
1730137200000|2024-10-28 17:40:00|1123.8|1121.8|1124.04|1122.04|1124.28|1122.28|1122.84|1120.84|0
1730137500000|2024-10-28 17:45:00|1124.28|1122.28|1123.08|1121.08|1125.48|1123.48|1122.6|1120.6|0
1730137800000|2024-10-28 17:50:00|1122.84|1120.84|1125.23|1123.23|1125.95|1123.95|1122.36|1120.36|0
1730138100000|2024-10-28 17:55:00|1124.76|1122.76|1124.99|1122.99|1125.47|1123.47|1124.04|1122.04|0
1730138400000|2024-10-28 18:00:00|1125.23|1123.23|1123.43|1121.43|1125.23|1123.23|1121.17|1119.17|0
1730138700000|2024-10-28 18:05:00|1123.56|1121.56|1125.47|1123.47|1126.43|1124.43|1122.84|1120.84|0
1730139000000|2024-10-28 18:10:00|1124.99|1122.99|1123.08|1121.08|1125.47|1123.47|1123.08|1121.08|0
1730139300000|2024-10-28 18:15:00|1122.6|1120.6|1123.79|1121.79|1123.79|1121.79|1121.88|1119.88|0
1730139600000|2024-10-28 18:20:00|1123.55|1121.55|1121.88|1119.88|1123.55|1121.55|1120.68|1118.68|0
1730139900000|2024-10-28 18:25:00|1121.64|1119.64|1121.64|1119.64|1124.75|1122.75|1121.4|1119.4|0
1730140200000|2024-10-28 18:30:00|1121.88|1119.88|1121.07|1119.07|1122.75|1120.75|1120.12|1118.12|0
1730140500000|2024-10-28 18:35:00|1120.84|1118.84|1122.27|1120.27|1122.27|1120.27|1118.68|1116.68|0
1730140800000|2024-10-28 18:40:00|1122.51|1120.51|1119.4|1117.4|1122.99|1120.99|1119.16|1117.16|0
1730141100000|2024-10-28 18:45:00|1119.16|1117.16|1120.83|1118.83|1120.83|1118.83|1117.01|1115.01|0
1730141400000|2024-10-28 18:50:00|1120.71|1118.71|1124.66|1122.66|1125.85|1123.85|1120.71|1118.71|0
1730141700000|2024-10-28 18:55:00|1124.42|1122.42|1121.07|1119.07|1124.42|1122.42|1120.59|1118.59|0
1730142000000|2024-10-28 19:00:00|1118.92|1116.92|1121.78|1119.78|1123.46|1121.46|1117.48|1115.48|0
1730142300000|2024-10-28 19:05:00|1121.31|1119.31|1119.39|1117.39|1122.02|1120.02|1119.39|1117.39|0
1730142600000|2024-10-28 19:10:00|1119.63|1117.63|1120.59|1118.59|1121.3|1119.3|1119.39|1117.39|0
1730142900000|2024-10-28 19:15:00|1120.35|1118.35|1118.43|1116.43|1121.06|1119.06|1118.43|1116.43|0
1730143200000|2024-10-28 19:20:00|1118.19|1116.19|1122.02|1120.02|1122.02|1120.02|1118.19|1116.19|0
1730143500000|2024-10-28 19:25:00|1121.78|1119.78|1122.73|1120.73|1123.45|1121.45|1121.3|1119.3|0
1730143800000|2024-10-28 19:30:00|1122.97|1120.97|1124.41|1122.41|1124.89|1122.89|1121.78|1119.78|0
1730144100000|2024-10-28 19:35:00|1123.93|1121.93|1122.73|1120.73|1124.89|1122.89|1121.06|1119.06|0
1730144400000|2024-10-28 19:40:00|1122.85|1120.85|1121.77|1119.77|1124.41|1122.41|1121.53|1119.53|0
1730144700000|2024-10-28 19:45:00|1122.25|1120.25|1122.01|1120.01|1122.97|1120.97|1121.06|1119.06|0
1730145000000|2024-10-28 19:50:00|1121.29|1119.29|1119.38|1117.38|1121.29|1119.29|1116.99|1114.99|0
1730145300000|2024-10-28 19:55:00|1117.71|1115.71|1115.79|1113.79|1117.71|1115.71|1113.88|1111.88|0
1730145600000|2024-10-28 20:00:00|1116.75|1114.75|1117.7|1115.7|1118.42|1116.42|1115.31|1113.31|0
1730145900000|2024-10-28 20:05:00|1116.99|1114.99|1116.27|1114.27|1117.46|1115.46|1116.27|1114.27|0
1730146200000|2024-10-28 20:10:00|1116.03|1114.03|1116.74|1114.74|1117.7|1115.7|1116.03|1114.03|0
1730146500000|2024-10-28 20:15:00|1116.94|1114.54|1117.42|1115.02|1118.14|1115.74|1116.94|1114.54|0
1730146800000|2024-10-28 20:20:00|1117.66|1115.26|1118.14|1115.74|1118.14|1115.74|1117.66|1115.26|0
1730147100000|2024-10-28 20:25:00|1118.38|1115.98|1118.61|1116.21|1118.61|1116.21|1118.37|1115.97|0
1730147400000|2024-10-28 20:30:00|1119.09|1116.69|1120.29|1117.89|1120.53|1118.13|1118.85|1116.45|0
1730147700000|2024-10-28 20:35:00|1120.05|1117.65|1119.33|1116.93|1120.05|1117.65|1119.33|1116.93|0
1730148000000|2024-10-28 20:40:00|1119.57|1117.17|1119.33|1116.93|1119.81|1117.41|1119.33|1116.93|0
1730148300000|2024-10-28 20:45:00|1119.57|1117.17|1119.33|1116.93|1119.8|1117.4|1119.33|1116.93|0
1730148600000|2024-10-28 20:50:00|1119.32|1116.92|1119.08|1116.68|1119.32|1116.92|1119.08|1116.68|0
1730148900000|2024-10-28 20:55:00|1118.85|1116.45|1118.24|1115.84|1118.85|1116.45|1118.24|1115.84|0
1730149200000|2024-10-28 21:00:00|1118.8|1116.4|1118.56|1116.16|1118.8|1116.4|1118.27|1115.87|0
1730149500000|2024-10-28 21:05:00|1118.55|1116.15|1118.55|1116.15|1118.55|1116.15|1118.55|1116.15|0
1730149800000|2024-10-28 21:10:00|1118.08|1115.68|1118.15|1115.75|1118.15|1115.75|1117.79|1115.39|0
1730150100000|2024-10-28 21:15:00|1118.11|1115.71|1118.08|1115.68|1118.26|1115.86|1117.98|1115.58|0
1730150400000|2024-10-28 21:20:00|1118.01|1115.61|1118.04|1115.64|1118.15|1115.75|1117.94|1115.54|0
1730150700000|2024-10-28 21:25:00|1118.01|1115.61|1118|1115.6|1118.21|1115.81|1117.9|1115.5|0
1730151000000|2024-10-28 21:30:00|1118.11|1115.71|1118.15|1115.75|1118.25|1115.85|1118.11|1115.71|0
1730151300000|2024-10-28 21:35:00|1118.25|1115.85|1118.36|1115.96|1118.36|1115.96|1118.15|1115.75|0
1730151600000|2024-10-28 21:40:00|1118.25|1115.85|1118.11|1115.71|1118.25|1115.85|1117.76|1115.36|0
1730151900000|2024-10-28 21:45:00|1118.14|1115.74|1118.18|1115.78|1118.25|1115.85|1118.14|1115.74|0
1730152200000|2024-10-28 21:50:00|1118.39|1115.99|1119.65|1117.25|1119.65|1117.25|1118.25|1115.85|0
1730152500000|2024-10-28 21:55:00|1119.48|1117.08|1119.82|1117.42|1119.82|1117.42|1119.48|1117.08|0
1730152800000|2024-10-28 22:00:00|1119.61|1117.21|1118.11|1115.71|1119.78|1117.38|1117.75|1115.35|0
1730153100000|2024-10-28 22:05:00|1117.87|1115.47|1115.59|1113.19|1117.87|1115.47|1115.48|1113.08|0
1730153400000|2024-10-28 22:10:00|1115.48|1113.08|1115|1112.6|1115.48|1113.08|1114.04|1111.64|0
1730153700000|2024-10-28 22:15:00|1114.76|1112.36|1114.76|1112.36|1114.76|1112.36|1113.09|1110.69|0
1730154000000|2024-10-28 22:20:00|1114.52|1112.12|1115|1112.6|1115.35|1112.95|1114.28|1111.88|0
1730154300000|2024-10-28 22:25:00|1115.23|1112.83|1113.8|1111.4|1115.23|1112.83|1113.56|1111.16|0
1730154600000|2024-10-28 22:30:00|1113.67|1111.27|1114.75|1112.35|1114.99|1112.59|1113.67|1111.27|0
1730154900000|2024-10-28 22:35:00|1114.63|1112.23|1114.87|1112.47|1114.99|1112.59|1114.51|1112.11|0
1730155200000|2024-10-28 22:40:00|1114.99|1112.59|1115.23|1112.83|1115.47|1113.07|1114.75|1112.35|0
1730155500000|2024-10-28 22:45:00|1115.34|1112.94|1113.79|1111.39|1115.34|1112.94|1113.55|1111.15|0
1730155800000|2024-10-28 22:50:00|1114.03|1111.63|1114.51|1112.11|1114.51|1112.11|1114.03|1111.63|0
1730156100000|2024-10-28 22:55:00|1114.75|1112.35|1114.99|1112.59|1114.99|1112.59|1114.27|1111.87|0
1730156400000|2024-10-28 23:00:00|1115.23|1112.83|1114.98|1112.58|1116.06|1113.66|1114.98|1112.58|0
1730156700000|2024-10-28 23:05:00|1115.22|1112.82|1116.18|1113.78|1116.9|1114.5|1115.22|1112.82|0
1730157000000|2024-10-28 23:10:00|1116.42|1114.02|1115.7|1113.3|1116.42|1114.02|1115.46|1113.06|0
1730157300000|2024-10-28 23:15:00|1115.94|1113.54|1115.46|1113.06|1116.42|1114.02|1115.46|1113.06|0
1730157600000|2024-10-28 23:20:00|1115.22|1112.82|1115.94|1113.54|1116.18|1113.78|1115.22|1112.82|0
1730157900000|2024-10-28 23:25:00|1115.7|1113.3|1114.98|1112.58|1115.81|1113.41|1114.98|1112.58|0
1730158200000|2024-10-28 23:30:00|1114.74|1112.34|1115.22|1112.82|1115.69|1113.29|1114.74|1112.34|0
1730158500000|2024-10-28 23:35:00|1115.45|1113.05|1115.21|1112.81|1115.69|1113.29|1115.09|1112.69|0
1730158800000|2024-10-28 23:40:00|1115.45|1113.05|1115.69|1113.29|1116.41|1114.01|1115.45|1113.05|0
1730159100000|2024-10-28 23:45:00|1115.93|1113.53|1113.78|1111.38|1116.17|1113.77|1113.78|1111.38|0
1730159400000|2024-10-28 23:50:00|1113.89|1111.49|1114.01|1111.61|1114.73|1112.33|1113.78|1111.38|0
1730159700000|2024-10-28 23:55:00|1114.25|1111.85|1115.56|1113.16|1115.69|1113.29|1114.01|1111.61|0
1730160000000|2024-10-29 00:00:00|1116.4|1114|1115.45|1113.05|1116.64|1114.24|1115.21|1112.81|0
1730160300000|2024-10-29 00:05:00|1115.21|1112.81|1110.9|1108.5|1115.45|1113.05|1110.19|1107.79|0
1730160600000|2024-10-29 00:10:00|1111.38|1108.98|1112.81|1110.41|1112.81|1110.41|1110.9|1108.5|0
1730160900000|2024-10-29 00:15:00|1112.58|1110.18|1113.77|1111.37|1114.25|1111.85|1112.1|1109.7|0
1730161200000|2024-10-29 00:20:00|1114.25|1111.85|1114.48|1112.08|1114.48|1112.08|1113.05|1110.65|0
1730161500000|2024-10-29 00:25:00|1114.25|1111.85|1116.63|1114.23|1116.87|1114.47|1114.01|1111.61|0
1730161800000|2024-10-29 00:30:00|1116.43|1114.43|1115.72|1113.72|1116.43|1114.43|1115.24|1113.24|0
1730162100000|2024-10-29 00:35:00|1115.48|1113.48|1115.71|1113.71|1117.15|1115.15|1115.48|1113.48|0
1730162400000|2024-10-29 00:40:00|1115.95|1113.95|1115.47|1113.47|1115.95|1113.95|1115.47|1113.47|0
1730162700000|2024-10-29 00:45:00|1115.24|1113.24|1115.71|1113.71|1116.43|1114.43|1115.24|1113.24|0
1730163000000|2024-10-29 00:50:00|1115.47|1113.47|1115.47|1113.47|1116.43|1114.43|1115.23|1113.23|0
1730163300000|2024-10-29 00:55:00|1115.71|1113.71|1114.99|1112.99|1115.71|1113.71|1114.99|1112.99|0
1730163600000|2024-10-29 01:00:00|1114.75|1112.75|1114.03|1112.03|1114.75|1112.75|1113.32|1111.32|0
1730163900000|2024-10-29 01:05:00|1113.56|1111.56|1113.56|1111.56|1114.27|1112.27|1112.84|1110.84|0
1730164200000|2024-10-29 01:10:00|1113.79|1111.79|1112.36|1110.36|1114.27|1112.27|1112.36|1110.36|0
1730164500000|2024-10-29 01:15:00|1112.12|1110.12|1113.07|1111.07|1113.07|1111.07|1111.16|1109.16|0
1730164800000|2024-10-29 01:20:00|1113.31|1111.31|1115.24|1113.24|1115.48|1113.48|1113.31|1111.31|0
1730165100000|2024-10-29 01:25:00|1115|1113|1115.96|1113.96|1116.2|1114.2|1114.52|1112.52|0
1730165400000|2024-10-29 01:30:00|1116.19|1114.19|1115|1113|1116.43|1114.43|1115|1113|0
1730165700000|2024-10-29 01:35:00|1115.24|1113.24|1114.76|1112.76|1115.48|1113.48|1113.8|1111.8|0
1730166000000|2024-10-29 01:40:00|1114.52|1112.52|1114.52|1112.52|1115.47|1113.47|1114.04|1112.04|0
1730166300000|2024-10-29 01:45:00|1114.28|1112.28|1113.32|1111.32|1114.76|1112.76|1113.32|1111.32|0
1730166600000|2024-10-29 01:50:00|1112.84|1110.84|1113.32|1111.32|1114.04|1112.04|1112.6|1110.6|0
1730166900000|2024-10-29 01:55:00|1113.56|1111.56|1114.51|1112.51|1114.51|1112.51|1113.08|1111.08|0
1730167200000|2024-10-29 02:00:00|1114.75|1112.75|1112.84|1110.84|1114.75|1112.75|1112.6|1110.6|0
1730167500000|2024-10-29 02:05:00|1113.08|1111.08|1114.27|1112.27|1114.27|1112.27|1112.84|1110.84|0
1730167800000|2024-10-29 02:10:00|1114.03|1112.03|1115.23|1113.23|1115.47|1113.47|1113.91|1111.91|0
1730168100000|2024-10-29 02:15:00|1114.99|1112.99|1114.99|1112.99|1115.47|1113.47|1114.75|1112.75|0
1730168400000|2024-10-29 02:20:00|1114.75|1112.75|1115.46|1113.46|1115.7|1113.7|1114.75|1112.75|0
1730168700000|2024-10-29 02:25:00|1115.22|1113.22|1114.74|1112.74|1115.46|1113.46|1114.51|1112.51|0
1730169000000|2024-10-29 02:30:00|1114.98|1112.98|1113.31|1111.31|1115.22|1113.22|1112.59|1110.59|0
1730169300000|2024-10-29 02:35:00|1113.07|1111.07|1113.07|1111.07|1113.31|1111.31|1112.59|1110.59|0
1730169600000|2024-10-29 02:40:00|1112.83|1110.83|1112.59|1110.59|1113.42|1111.42|1112.35|1110.35|0
1730169900000|2024-10-29 02:45:00|1112.83|1110.83|1113.31|1111.31|1113.54|1111.54|1112.83|1110.83|0
1730170200000|2024-10-29 02:50:00|1113.54|1111.54|1114.02|1112.02|1114.02|1112.02|1113.07|1111.07|0
1730170500000|2024-10-29 02:55:00|1113.78|1111.78|1113.78|1111.78|1114.02|1112.02|1113.3|1111.3|0
1730170800000|2024-10-29 03:00:00|1114.02|1112.02|1114.5|1112.5|1114.73|1112.73|1113.3|1111.3|0
1730171100000|2024-10-29 03:05:00|1114.61|1112.61|1116.64|1114.64|1116.64|1114.64|1114.5|1112.5|0
1730171400000|2024-10-29 03:10:00|1116.41|1114.41|1116.17|1114.17|1117.12|1115.12|1116.17|1114.17|0
1730171700000|2024-10-29 03:15:00|1116.4|1114.4|1115.69|1113.69|1116.64|1114.64|1115.69|1113.69|0
1730172000000|2024-10-29 03:20:00|1115.45|1113.45|1114.01|1112.01|1115.69|1113.69|1114.01|1112.01|0
1730172300000|2024-10-29 03:25:00|1114.25|1112.25|1114.73|1112.73|1114.73|1112.73|1114.01|1112.01|0
1730172600000|2024-10-29 03:30:00|1114.49|1112.49|1113.77|1111.77|1114.49|1112.49|1113.53|1111.53|0
1730172900000|2024-10-29 03:35:00|1113.53|1111.53|1112.34|1110.34|1113.53|1111.53|1112.1|1110.1|0
1730173200000|2024-10-29 03:40:00|1112.1|1110.1|1113.05|1111.05|1113.05|1111.05|1112.1|1110.1|0
1730173500000|2024-10-29 03:45:00|1112.81|1110.81|1111.14|1109.14|1112.81|1110.81|1110.42|1108.42|0
1730173800000|2024-10-29 03:50:00|1110.9|1108.9|1107.79|1105.79|1111.38|1109.38|1107.55|1105.55|0
1730174100000|2024-10-29 03:55:00|1107.32|1105.32|1106.6|1104.6|1108.27|1106.27|1105.41|1103.41|0
1730174400000|2024-10-29 04:00:00|1106.12|1104.12|1105.88|1103.88|1107.08|1105.08|1105.4|1103.4|0
1730174700000|2024-10-29 04:05:00|1106.12|1104.12|1107.79|1105.79|1108.27|1106.27|1106.12|1104.12|0
1730175000000|2024-10-29 04:10:00|1108.03|1106.03|1109.46|1107.46|1109.46|1107.46|1108.03|1106.03|0
1730175300000|2024-10-29 04:15:00|1109.7|1107.7|1110.17|1108.17|1110.41|1108.41|1109.46|1107.46|0
1730175600000|2024-10-29 04:20:00|1110.41|1108.41|1110.89|1108.89|1111.13|1109.13|1110.41|1108.41|0
1730175900000|2024-10-29 04:25:00|1111.37|1109.37|1111.37|1109.37|1111.6|1109.6|1110.89|1108.89|0
1730176200000|2024-10-29 04:30:00|1111.6|1109.6|1111.36|1109.36|1111.84|1109.84|1111.36|1109.36|0
1730176500000|2024-10-29 04:35:00|1111.13|1109.13|1110.41|1108.41|1111.36|1109.36|1110.41|1108.41|0
1730176800000|2024-10-29 04:40:00|1110.65|1108.65|1110.17|1108.17|1110.65|1108.65|1110.17|1108.17|0
1730177100000|2024-10-29 04:45:00|1110.41|1108.41|1110.17|1108.17|1110.88|1108.88|1110.17|1108.17|0
1730177400000|2024-10-29 04:50:00|1110.4|1108.4|1110.88|1108.88|1111.6|1109.6|1110.17|1108.17|0
1730177700000|2024-10-29 04:55:00|1111.12|1109.12|1111.83|1109.83|1111.84|1109.84|1111.12|1109.12|0
1730178000000|2024-10-29 05:00:00|1111.6|1109.6|1111.83|1109.83|1112.31|1110.31|1111.12|1109.12|0
1730178300000|2024-10-29 05:05:00|1111.59|1109.59|1110.16|1108.16|1111.83|1109.83|1110.16|1108.16|0
1730178600000|2024-10-29 05:10:00|1109.92|1107.92|1111.35|1109.35|1111.59|1109.59|1109.92|1107.92|0
1730178900000|2024-10-29 05:15:00|1111.11|1109.11|1110.63|1108.63|1111.83|1109.83|1110.4|1108.4|0
1730179200000|2024-10-29 05:20:00|1110.87|1108.87|1111.11|1109.11|1111.59|1109.59|1110.63|1108.63|0
1730179500000|2024-10-29 05:25:00|1111.35|1109.35|1112.78|1110.78|1113.02|1111.02|1111.35|1109.35|0
1730179800000|2024-10-29 05:30:00|1112.54|1110.54|1113.98|1111.98|1113.98|1111.98|1112.54|1110.54|0
1730180100000|2024-10-29 05:35:00|1114.09|1112.09|1114.69|1112.69|1114.69|1112.69|1113.5|1111.5|0
1730180400000|2024-10-29 05:40:00|1114.93|1112.93|1113.49|1111.49|1114.93|1112.93|1113.37|1111.37|0
1730180700000|2024-10-29 05:45:00|1113.73|1111.73|1113.73|1111.73|1114.21|1112.21|1113.49|1111.49|0
1730181000000|2024-10-29 05:50:00|1113.97|1111.97|1113.97|1111.97|1113.97|1111.97|1113.25|1111.25|0
1730181300000|2024-10-29 05:55:00|1113.73|1111.73|1113.97|1111.97|1114.21|1112.21|1113.49|1111.49|0
1730181600000|2024-10-29 06:00:00|1114.21|1112.21|1115.28|1113.28|1115.4|1113.4|1113.97|1111.97|0
1730181900000|2024-10-29 06:05:00|1115.16|1113.16|1116.21|1114.21|1116.45|1114.45|1115.16|1113.16|0
1730182200000|2024-10-29 06:10:00|1116.45|1114.45|1116.44|1114.44|1116.68|1114.68|1115.97|1113.97|0
1730182500000|2024-10-29 06:15:00|1116.68|1114.68|1116.44|1114.44|1116.92|1114.92|1116.2|1114.2|0
1730182800000|2024-10-29 06:20:00|1116.68|1114.68|1116.68|1114.68|1117.64|1115.64|1116.68|1114.68|0
1730183100000|2024-10-29 06:25:00|1116.92|1114.92|1116.68|1114.68|1116.92|1114.92|1116.2|1114.2|0
1730183400000|2024-10-29 06:30:00|1116.44|1114.44|1118.83|1116.83|1119.07|1117.07|1116.44|1114.44|0
1730183700000|2024-10-29 06:35:00|1118.59|1116.59|1118.59|1116.59|1118.83|1116.83|1117.15|1115.15|0
1730184000000|2024-10-29 06:40:00|1118.83|1116.83|1120.26|1118.26|1120.26|1118.26|1118.59|1116.59|0
1730184300000|2024-10-29 06:45:00|1120.5|1118.5|1120.5|1118.5|1120.5|1118.5|1119.78|1117.78|0
1730184600000|2024-10-29 06:50:00|1120.26|1118.26|1120.26|1118.26|1121.21|1119.21|1120.02|1118.02|0
1730184900000|2024-10-29 06:55:00|1120.5|1118.5|1120.26|1118.26|1120.5|1118.5|1119.54|1117.54|0
1730185200000|2024-10-29 07:00:00|1120.02|1118.02|1121.45|1119.45|1122.17|1120.17|1119.3|1117.3|0
1730185500000|2024-10-29 07:05:00|1121.69|1119.69|1120.25|1118.25|1122.17|1120.17|1120.01|1118.01|0
1730185800000|2024-10-29 07:10:00|1120.49|1118.49|1120.49|1118.49|1120.73|1118.73|1119.3|1117.3|0
1730186100000|2024-10-29 07:15:00|1120.73|1118.73|1120.73|1118.73|1121.21|1119.21|1120.01|1118.01|0
1730186400000|2024-10-29 07:20:00|1121.21|1119.21|1121.21|1119.21|1122.88|1120.88|1120.73|1118.73|0
1730186700000|2024-10-29 07:25:00|1121.44|1119.44|1122.64|1120.64|1122.88|1120.88|1121.44|1119.44|0
1730187000000|2024-10-29 07:30:00|1122.88|1120.88|1122.16|1120.16|1123.36|1121.36|1121.92|1119.92|0
1730187300000|2024-10-29 07:35:00|1122.4|1120.4|1121.68|1119.68|1122.64|1120.64|1121.68|1119.68|0
1730187600000|2024-10-29 07:40:00|1121.92|1119.92|1121.88|1119.88|1122.74|1120.74|1121.88|1119.88|0
1730187900000|2024-10-29 07:45:00|1121.64|1119.64|1121.88|1119.88|1122.36|1120.36|1121.16|1119.16|0
1730188200000|2024-10-29 07:50:00|1122.12|1120.12|1121.64|1119.64|1122.83|1120.83|1120.68|1118.68|0
1730188500000|2024-10-29 07:55:00|1121.4|1119.4|1118.53|1116.53|1121.64|1119.64|1118.53|1116.53|0
1730188800000|2024-10-29 08:00:00|1119.49|1117.49|1117.34|1115.34|1119.73|1117.73|1117.1|1115.1|0
1730189100000|2024-10-29 08:05:00|1117.1|1115.1|1116.14|1114.14|1117.57|1115.57|1114.95|1112.95|0
1730189400000|2024-10-29 08:10:00|1115.9|1113.9|1117.57|1115.57|1118.29|1116.29|1115.9|1113.9|0
1730189700000|2024-10-29 08:15:00|1117.33|1115.33|1112.08|1110.08|1117.33|1115.33|1111.6|1109.6|0
1730190000000|2024-10-29 08:20:00|1111.84|1109.84|1113.51|1111.51|1113.75|1111.75|1109.93|1107.93|0
1730190300000|2024-10-29 08:25:00|1113.27|1111.27|1118.76|1116.76|1118.76|1116.76|1112.32|1110.32|0
1730190600000|2024-10-29 08:30:00|1119|1117|1118.76|1116.76|1120.19|1118.19|1116.85|1114.85|0
1730190900000|2024-10-29 08:35:00|1118.52|1116.52|1121.62|1119.62|1122.1|1120.1|1118.28|1116.28|0
1730191200000|2024-10-29 08:40:00|1121.86|1119.86|1122.82|1120.82|1122.82|1120.82|1121.15|1119.15|0
1730191500000|2024-10-29 08:45:00|1122.58|1120.58|1123.06|1121.06|1123.77|1121.77|1121.62|1119.62|0
1730191800000|2024-10-29 08:50:00|1122.82|1120.82|1121.86|1119.86|1124.01|1122.01|1121.38|1119.38|0
1730192100000|2024-10-29 08:55:00|1121.62|1119.62|1119.47|1117.47|1122.1|1120.1|1117.08|1115.08|0
1730192400000|2024-10-29 09:00:00|1118.99|1116.99|1116.12|1114.12|1119.71|1117.71|1115.41|1113.41|0
1730192700000|2024-10-29 09:05:00|1116.6|1114.6|1118.51|1116.51|1119.23|1117.23|1115.89|1113.89|0
1730193000000|2024-10-29 09:10:00|1118.27|1116.27|1114.21|1112.21|1118.27|1116.27|1113.97|1111.97|0
1730193300000|2024-10-29 09:15:00|1114.69|1112.69|1115.4|1113.4|1115.88|1113.88|1113.73|1111.73|0
1730193600000|2024-10-29 09:20:00|1114.93|1112.93|1117.07|1115.07|1118.27|1116.27|1113.73|1111.73|0
1730193900000|2024-10-29 09:25:00|1116.83|1114.83|1118.27|1116.27|1119.22|1117.22|1116.83|1114.83|0
1730194200000|2024-10-29 09:30:00|1118.03|1116.03|1117.79|1115.79|1118.03|1116.03|1116.36|1114.36|0
1730194500000|2024-10-29 09:35:00|1117.9|1115.9|1117.31|1115.31|1118.5|1116.5|1116.59|1114.59|0
1730194800000|2024-10-29 09:40:00|1117.55|1115.55|1119.46|1117.46|1119.46|1117.46|1116.71|1114.71|0
1730195100000|2024-10-29 09:45:00|1119.7|1117.7|1117.07|1115.07|1119.7|1117.7|1116.35|1114.35|0
1730195400000|2024-10-29 09:50:00|1116.83|1114.83|1116.35|1114.35|1117.54|1115.54|1115.63|1113.63|0
1730195700000|2024-10-29 09:55:00|1116.59|1114.59|1117.78|1115.78|1117.78|1115.78|1116.11|1114.11|0
1730196000000|2024-10-29 10:00:00|1117.54|1115.54|1116.11|1114.11|1118.26|1116.26|1115.51|1113.51|0
1730196300000|2024-10-29 10:05:00|1115.63|1113.63|1114.07|1112.07|1116.11|1114.11|1113|1111|0
1730196600000|2024-10-29 10:10:00|1113.96|1111.96|1114.67|1112.67|1115.87|1113.87|1113.96|1111.96|0
1730196900000|2024-10-29 10:15:00|1114.43|1112.43|1113.24|1111.24|1114.67|1112.67|1113.24|1111.24|0
1730197200000|2024-10-29 10:20:00|1113.48|1111.48|1111.8|1109.8|1113.48|1111.48|1111.8|1109.8|0
1730197500000|2024-10-29 10:25:00|1111.57|1109.57|1113.95|1111.95|1114.19|1112.19|1110.61|1108.61|0
1730197800000|2024-10-29 10:30:00|1113.71|1111.71|1113.71|1111.71|1115.38|1113.38|1113.23|1111.23|0
1730198100000|2024-10-29 10:35:00|1113.95|1111.95|1113.23|1111.23|1114.19|1112.19|1113.23|1111.23|0
1730198400000|2024-10-29 10:40:00|1112.99|1110.99|1113.47|1111.47|1113.71|1111.71|1112.04|1110.04|0
1730198700000|2024-10-29 10:45:00|1113.71|1111.71|1115.62|1113.62|1116.21|1114.21|1113.71|1111.71|0
1730199000000|2024-10-29 10:50:00|1115.86|1113.86|1115.49|1113.49|1115.86|1113.86|1114.66|1112.66|0
1730199300000|2024-10-29 10:55:00|1115.61|1113.61|1114.18|1112.18|1115.85|1113.85|1114.18|1112.18|0
1730199600000|2024-10-29 11:00:00|1114.42|1112.42|1114.51|1112.51|1114.9|1112.9|1110.93|1108.93|0
1730199900000|2024-10-29 11:05:00|1114.03|1112.03|1110.33|1108.33|1114.03|1112.03|1110.21|1108.21|0
1730200200000|2024-10-29 11:10:00|1110.21|1108.21|1110.93|1108.93|1111.4|1109.4|1109.26|1107.26|0
1730200500000|2024-10-29 11:15:00|1110.69|1108.69|1109.73|1107.73|1113.07|1111.07|1109.26|1107.26|0
1730200800000|2024-10-29 11:20:00|1109.97|1107.97|1110.92|1108.92|1111.16|1109.16|1109.49|1107.49|0
1730201100000|2024-10-29 11:25:00|1111.16|1109.16|1109.73|1107.73|1111.16|1109.16|1108.78|1106.78|0
1730201400000|2024-10-29 11:30:00|1109.49|1107.49|1109.01|1107.01|1110.68|1108.68|1109.01|1107.01|0
1730201700000|2024-10-29 11:35:00|1108.54|1106.54|1109.73|1107.73|1109.97|1107.97|1108.54|1106.54|0
1730202000000|2024-10-29 11:40:00|1109.49|1107.49|1113.78|1111.78|1114.02|1112.02|1109.49|1107.49|0
1730202300000|2024-10-29 11:45:00|1113.3|1111.3|1111.87|1109.87|1114.5|1112.5|1111.27|1109.27|0
1730202600000|2024-10-29 11:50:00|1111.63|1109.63|1110.68|1108.68|1112.35|1110.35|1109.72|1107.72|0
1730202900000|2024-10-29 11:55:00|1110.44|1108.44|1108.77|1106.77|1111.15|1109.15|1108.29|1106.29|0
1730203200000|2024-10-29 12:00:00|1108.05|1106.05|1108.77|1106.77|1108.77|1106.77|1106.86|1104.86|0
1730203500000|2024-10-29 12:05:00|1109|1107|1107.33|1105.33|1109|1107|1107.09|1105.09|0
1730203800000|2024-10-29 12:10:00|1107.09|1105.09|1107.81|1105.81|1108.29|1106.29|1103.76|1101.76|0
1730204100000|2024-10-29 12:15:00|1107.57|1105.57|1109.72|1107.72|1109.95|1107.95|1107.57|1105.57|0
1730204400000|2024-10-29 12:20:00|1108.05|1106.05|1106.37|1104.37|1108.05|1106.05|1105.18|1103.18|0
1730204700000|2024-10-29 12:25:00|1106.61|1104.61|1108.28|1106.28|1109|1107|1105.42|1103.42|0
1730205000000|2024-10-29 12:30:00|1108.04|1106.04|1107.56|1105.56|1108.76|1106.76|1106.37|1104.37|0
1730205300000|2024-10-29 12:35:00|1107.33|1105.33|1107.56|1105.56|1108.52|1106.52|1106.85|1104.85|0
1730205600000|2024-10-29 12:40:00|1107.09|1105.09|1106.37|1104.37|1107.09|1105.09|1105.65|1103.65|0
1730205900000|2024-10-29 12:45:00|1106.61|1104.61|1106.37|1104.37|1107.08|1105.08|1105.89|1103.89|0
1730206200000|2024-10-29 12:50:00|1106.61|1104.61|1106.84|1104.84|1108.04|1106.04|1105.89|1103.89|0
1730206500000|2024-10-29 12:55:00|1106.6|1104.6|1105.41|1103.41|1106.84|1104.84|1104.93|1102.93|0
1730206800000|2024-10-29 13:00:00|1105.65|1103.65|1105.41|1103.41|1106.36|1104.36|1104.46|1102.46|0
1730207100000|2024-10-29 13:05:00|1105.65|1103.65|1107.55|1105.55|1108.75|1106.75|1105.41|1103.41|0
1730207400000|2024-10-29 13:10:00|1107.08|1105.08|1104.93|1102.93|1107.08|1105.08|1104.45|1102.45|0
1730207700000|2024-10-29 13:15:00|1104.69|1102.69|1104.45|1102.45|1105.52|1103.52|1104.45|1102.45|0
1730208000000|2024-10-29 13:20:00|1104.21|1102.21|1104.69|1102.69|1104.93|1102.93|1104.09|1102.09|0
1730208300000|2024-10-29 13:25:00|1104.45|1102.45|1106.83|1104.83|1108.5|1106.5|1104.45|1102.45|0
1730208600000|2024-10-29 13:30:00|1107.31|1105.31|1096.58|1094.58|1107.31|1105.31|1096.11|1094.11|0
1730208900000|2024-10-29 13:35:00|1097.06|1095.06|1095.11|1093.11|1098.69|1096.69|1093.45|1091.45|0
1730209200000|2024-10-29 13:40:00|1094.88|1092.88|1102.02|1100.02|1102.5|1100.5|1093.92|1091.92|0
1730209500000|2024-10-29 13:45:00|1101.78|1099.78|1098.35|1096.35|1106.07|1104.07|1098.35|1096.35|0
1730209800000|2024-10-29 13:50:00|1099.54|1097.54|1105.74|1103.74|1106.22|1104.22|1099.54|1097.54|0
1730210100000|2024-10-29 13:55:00|1105.98|1103.98|1107.76|1105.76|1108.84|1106.84|1105.98|1103.98|0
1730210400000|2024-10-29 14:00:00|1107.89|1105.89|1112.79|1110.79|1114.22|1112.22|1105.02|1103.02|0
1730210700000|2024-10-29 14:05:00|1112.31|1110.31|1111.35|1109.35|1113.98|1111.98|1110.16|1108.16|0
1730211000000|2024-10-29 14:10:00|1110.64|1108.64|1111.11|1109.11|1116.13|1114.13|1110.64|1108.64|0
1730211300000|2024-10-29 14:15:00|1111.83|1109.83|1113.98|1111.98|1114.93|1112.93|1111.35|1109.35|0
1730211600000|2024-10-29 14:20:00|1113.26|1111.26|1124.97|1122.97|1124.97|1122.97|1111.11|1109.11|0
1730211900000|2024-10-29 14:25:00|1124.49|1122.49|1112.78|1110.78|1126.17|1124.17|1111.82|1109.82|0
1730212200000|2024-10-29 14:30:00|1113.74|1111.74|1119.47|1117.47|1120.19|1118.19|1112.54|1110.54|0
1730212500000|2024-10-29 14:35:00|1119.23|1117.23|1121.38|1119.38|1121.86|1119.86|1118.03|1116.03|0
1730212800000|2024-10-29 14:40:00|1120.9|1118.9|1121.43|1119.43|1123.34|1121.34|1119.04|1117.04|0
1730213100000|2024-10-29 14:45:00|1121.66|1119.66|1120.29|1118.29|1121.66|1119.66|1116.94|1114.94|0
1730213400000|2024-10-29 14:50:00|1120.53|1118.53|1120.53|1118.53|1121.96|1119.96|1119.21|1117.21|0
1730213700000|2024-10-29 14:55:00|1120.05|1118.05|1121.96|1119.96|1123.39|1121.39|1119.09|1117.09|0
1730214000000|2024-10-29 15:00:00|1122.2|1120.2|1122.91|1120.91|1124.11|1122.11|1119.57|1117.57|0
1730214300000|2024-10-29 15:05:00|1123.03|1121.03|1116.22|1114.22|1123.15|1121.15|1115.27|1113.27|0
1730214600000|2024-10-29 15:10:00|1116.46|1114.46|1120.28|1118.28|1120.76|1118.76|1114.31|1112.31|0
1730214900000|2024-10-29 15:15:00|1120.04|1118.04|1119.32|1117.32|1122.19|1120.19|1118.37|1116.37|0
1730215200000|2024-10-29 15:20:00|1118.85|1116.85|1118.61|1116.61|1121.24|1119.24|1115.98|1113.98|0
1730215500000|2024-10-29 15:25:00|1118.37|1116.37|1118.13|1116.13|1119.56|1117.56|1117.17|1115.17|0
1730215800000|2024-10-29 15:30:00|1118.6|1116.6|1117.89|1115.89|1121.47|1119.47|1116.93|1114.93|0
1730216100000|2024-10-29 15:35:00|1117.65|1115.65|1120.99|1118.99|1121.95|1119.95|1115.97|1113.97|0
1730216400000|2024-10-29 15:40:00|1121.47|1119.47|1121.23|1119.23|1122.9|1120.9|1120.27|1118.27|0
1730216700000|2024-10-29 15:45:00|1121.47|1119.47|1120.99|1118.99|1123.38|1121.38|1120.75|1118.75|0
1730217000000|2024-10-29 15:50:00|1121.47|1119.47|1118.6|1116.6|1122.9|1120.9|1116.21|1114.21|0
1730217300000|2024-10-29 15:55:00|1119.31|1117.31|1121.94|1119.94|1122.42|1120.42|1118.84|1116.84|0
1730217600000|2024-10-29 16:00:00|1122.18|1120.18|1123.37|1121.37|1126.25|1124.25|1121.94|1119.94|0
1730217900000|2024-10-29 16:05:00|1123.14|1121.14|1124.09|1122.09|1124.57|1122.57|1121.7|1119.7|0
1730218200000|2024-10-29 16:10:00|1123.85|1121.85|1125.29|1123.29|1125.76|1123.76|1123.61|1121.61|0
1730218500000|2024-10-29 16:15:00|1125.52|1123.52|1124.5|1122.5|1127.96|1125.96|1124.09|1122.09|0
1730218800000|2024-10-29 16:20:00|1126.44|1124.44|1124.74|1122.74|1126.91|1124.91|1122.35|1120.35|0
1730219100000|2024-10-29 16:25:00|1124.5|1122.5|1121.15|1119.15|1124.74|1122.74|1120.43|1118.43|0
1730219400000|2024-10-29 16:30:00|1121.39|1119.39|1118.03|1116.03|1122.11|1120.11|1117.08|1115.08|0
1730219700000|2024-10-29 16:35:00|1118.27|1116.27|1119.71|1117.71|1121.63|1119.63|1115.88|1113.88|0
1730220000000|2024-10-29 16:40:00|1120.19|1118.19|1121.62|1119.62|1122.1|1120.1|1118.99|1116.99|0
1730220300000|2024-10-29 16:45:00|1121.38|1119.38|1122.34|1120.34|1124.02|1122.02|1120.67|1118.67|0
1730220600000|2024-10-29 16:50:00|1122.58|1120.58|1126.5|1124.5|1127.85|1125.85|1122.58|1120.58|0
1730220900000|2024-10-29 16:55:00|1126.74|1124.74|1126.98|1124.98|1126.98|1124.98|1123.86|1121.86|0
1730221200000|2024-10-29 17:00:00|1126.74|1124.74|1131.3|1129.3|1133.94|1131.94|1126.74|1124.74|0
1730221500000|2024-10-29 17:05:00|1130.82|1128.82|1130.82|1128.82|1132.74|1130.74|1129.86|1127.86|0
1730221800000|2024-10-29 17:10:00|1130.58|1128.58|1132.25|1130.25|1132.49|1130.49|1129.38|1127.38|0
1730222100000|2024-10-29 17:15:00|1132.01|1130.01|1130.81|1128.81|1132.73|1130.73|1130.33|1128.33|0
1730222400000|2024-10-29 17:20:00|1131.05|1129.05|1129.85|1127.85|1131.29|1129.29|1126.5|1124.5|0
1730222700000|2024-10-29 17:25:00|1130.81|1128.81|1127.21|1125.21|1130.81|1128.81|1126.01|1124.01|0
1730223000000|2024-10-29 17:30:00|1127.45|1125.45|1127.69|1125.69|1127.93|1125.93|1124.81|1122.81|0
1730223300000|2024-10-29 17:35:00|1127.45|1125.45|1126.73|1124.73|1128.65|1126.65|1126.25|1124.25|0
1730223600000|2024-10-29 17:40:00|1126.97|1124.97|1123.61|1121.61|1127.21|1125.21|1122.65|1120.65|0
1730223900000|2024-10-29 17:45:00|1123.85|1121.85|1126.01|1124.01|1126.73|1124.73|1123.37|1121.37|0
1730224200000|2024-10-29 17:50:00|1125.77|1123.77|1128.17|1126.17|1128.41|1126.41|1125.29|1123.29|0
1730224500000|2024-10-29 17:55:00|1127.93|1125.93|1126.73|1124.73|1128.41|1126.41|1125.77|1123.77|0
1730224800000|2024-10-29 18:00:00|1126.49|1124.49|1126.72|1124.72|1128.64|1126.64|1125.77|1123.77|0
1730225100000|2024-10-29 18:05:00|1126.48|1124.48|1126.96|1124.96|1127.68|1125.68|1125.05|1123.05|0
1730225400000|2024-10-29 18:10:00|1127.2|1125.2|1125.52|1123.52|1127.2|1125.2|1125.28|1123.28|0
1730225700000|2024-10-29 18:15:00|1125.76|1123.76|1127.92|1125.92|1127.92|1125.92|1124.08|1122.08|0
1730226000000|2024-10-29 18:20:00|1128.16|1126.16|1128.64|1126.64|1129.6|1127.6|1126.72|1124.72|0
1730226300000|2024-10-29 18:25:00|1128.16|1126.16|1130.56|1128.56|1130.56|1128.56|1127.2|1125.2|0
1730226600000|2024-10-29 18:30:00|1130.32|1128.32|1131.51|1129.51|1132.48|1130.48|1130.08|1128.08|0
1730226900000|2024-10-29 18:35:00|1131.27|1129.27|1133.19|1131.19|1133.67|1131.67|1131.03|1129.03|0
1730227200000|2024-10-29 18:40:00|1132.95|1130.95|1132.95|1130.95|1135.59|1133.59|1131.75|1129.75|0
1730227500000|2024-10-29 18:45:00|1132.71|1130.71|1132.47|1130.47|1133.43|1131.43|1131.27|1129.27|0
1730227800000|2024-10-29 18:50:00|1132.23|1130.23|1131.51|1129.51|1132.71|1130.71|1130.79|1128.79|0
1730228100000|2024-10-29 18:55:00|1131.27|1129.27|1131.27|1129.27|1131.99|1129.99|1130.79|1128.79|0
1730228400000|2024-10-29 19:00:00|1131.51|1129.51|1131.03|1129.03|1131.99|1129.99|1130.79|1128.79|0
1730228700000|2024-10-29 19:05:00|1131.27|1129.27|1133.43|1131.43|1133.43|1131.43|1130.31|1128.31|0
1730229000000|2024-10-29 19:10:00|1133.19|1131.19|1132.15|1130.15|1133.67|1131.67|1131.67|1129.67|0
1730229300000|2024-10-29 19:15:00|1131.91|1129.91|1133.11|1131.11|1133.35|1131.35|1130.71|1128.71|0
1730229600000|2024-10-29 19:20:00|1132.87|1130.87|1133.83|1131.83|1134.55|1132.55|1132.15|1130.15|0
1730229900000|2024-10-29 19:25:00|1133.59|1131.59|1135.26|1133.26|1135.98|1133.98|1132.63|1130.63|0
1730230200000|2024-10-29 19:30:00|1135.02|1133.02|1134.78|1132.78|1135.74|1133.74|1133.58|1131.58|0
1730230500000|2024-10-29 19:35:00|1135.02|1133.02|1132.14|1130.14|1135.02|1133.02|1131.66|1129.66|0
1730230800000|2024-10-29 19:40:00|1132.38|1130.38|1132.14|1130.14|1132.38|1130.38|1130.7|1128.7|0
1730231100000|2024-10-29 19:45:00|1131.9|1129.9|1131.9|1129.9|1132.86|1130.86|1131.42|1129.42|0
1730231400000|2024-10-29 19:50:00|1130.94|1128.94|1125.43|1123.43|1131.18|1129.18|1124.95|1122.95|0
1730231700000|2024-10-29 19:55:00|1124.95|1122.95|1125.18|1123.18|1125.67|1123.67|1121.35|1119.35|0
1730232000000|2024-10-29 20:00:00|1125.42|1123.42|1129.98|1127.98|1135.98|1133.98|1124.71|1122.71|0
1730232300000|2024-10-29 20:05:00|1129.26|1127.26|1133.57|1131.57|1134.53|1132.53|1128.78|1126.78|0
1730232600000|2024-10-29 20:10:00|1132.62|1130.62|1135.49|1133.49|1136.45|1134.45|1132.62|1130.62|0
1730232900000|2024-10-29 20:15:00|1135.21|1132.81|1129.69|1127.29|1135.21|1132.81|1129.46|1127.06|0
1730233200000|2024-10-29 20:20:00|1129.57|1127.17|1130.65|1128.25|1132.45|1130.05|1128.74|1126.34|0
1730233500000|2024-10-29 20:25:00|1130.41|1128.01|1132.33|1129.93|1132.81|1130.41|1129.33|1126.93|0
1730233800000|2024-10-29 20:30:00|1132.57|1130.17|1131.13|1128.73|1133.05|1130.65|1130.65|1128.25|0
1730234100000|2024-10-29 20:35:00|1130.89|1128.49|1131.85|1129.45|1131.85|1129.45|1130.89|1128.49|0
1730234400000|2024-10-29 20:40:00|1132.09|1129.69|1132.33|1129.93|1132.81|1130.41|1131.85|1129.45|0
1730234700000|2024-10-29 20:45:00|1131.85|1129.45|1131.85|1129.45|1132.81|1130.41|1131.85|1129.45|0
1730235000000|2024-10-29 20:50:00|1132.09|1129.69|1133.52|1131.12|1133.76|1131.36|1132.09|1129.69|0
1730235300000|2024-10-29 20:55:00|1133.28|1130.88|1131.24|1128.84|1133.28|1130.88|1131.24|1128.84|0
1730235600000|2024-10-29 21:00:00|1131.32|1128.92|1131.53|1129.13|1131.6|1129.2|1131.32|1128.92|0
1730235900000|2024-10-29 21:05:00|1131.56|1129.16|1133.29|1130.89|1133.29|1130.89|1131.56|1129.16|0
1730236200000|2024-10-29 21:10:00|1133.08|1130.68|1134.49|1132.09|1134.49|1132.09|1133.08|1130.68|0
1730236500000|2024-10-29 21:15:00|1133.99|1131.59|1133.08|1130.68|1134.53|1132.13|1132.94|1130.54|0
1730236800000|2024-10-29 21:20:00|1132.94|1130.54|1132.84|1130.44|1133.08|1130.68|1132.4|1130|0
1730237100000|2024-10-29 21:25:00|1132.86|1130.46|1132.8|1130.4|1133.07|1130.67|1132.02|1129.62|0
1730237400000|2024-10-29 21:30:00|1132.83|1130.43|1133.85|1131.45|1134.13|1131.73|1132.8|1130.4|0
1730237700000|2024-10-29 21:35:00|1133.81|1131.41|1133.81|1131.41|1133.81|1131.41|1133.64|1131.24|0
1730238000000|2024-10-29 21:40:00|1133.88|1131.48|1134.69|1132.29|1135.01|1132.61|1133.4|1131|0
1730238300000|2024-10-29 21:45:00|1134.65|1132.25|1135.11|1132.71|1135.11|1132.71|1134.44|1132.04|0
1730238600000|2024-10-29 21:50:00|1134.59|1132.19|1134.16|1131.76|1134.62|1132.22|1134.12|1131.72|0
1730238900000|2024-10-29 21:55:00|1134.3|1131.9|1134.19|1131.79|1134.37|1131.97|1134.16|1131.76|0
1730239200000|2024-10-29 22:00:00|1135.78|1133.38|1134.47|1132.07|1136.5|1134.1|1133.51|1131.11|0
1730239500000|2024-10-29 22:05:00|1134.58|1132.18|1137.35|1134.95|1137.35|1134.95|1134.58|1132.18|0
1730239800000|2024-10-29 22:10:00|1137.34|1134.94|1135.9|1133.5|1137.58|1135.18|1135.9|1133.5|0
1730240100000|2024-10-29 22:15:00|1136.02|1133.62|1135.66|1133.26|1136.38|1133.98|1135.18|1132.78|0
1730240400000|2024-10-29 22:20:00|1135.78|1133.38|1136.38|1133.98|1136.62|1134.22|1135.42|1133.02|0
1730240700000|2024-10-29 22:25:00|1136.62|1134.22|1136.14|1133.74|1136.62|1134.22|1135.66|1133.26|0
1730241000000|2024-10-29 22:30:00|1136.02|1133.62|1138.06|1135.66|1138.06|1135.66|1136.02|1133.62|0
1730241300000|2024-10-29 22:35:00|1138.3|1135.9|1138.3|1135.9|1138.54|1136.14|1137.58|1135.18|0
1730241600000|2024-10-29 22:40:00|1138.41|1136.01|1137.69|1135.29|1138.65|1136.25|1137.34|1134.94|0
1730241900000|2024-10-29 22:45:00|1137.82|1135.42|1138.65|1136.25|1138.78|1136.38|1137.34|1134.94|0
1730242200000|2024-10-29 22:50:00|1138.78|1136.38|1139.25|1136.85|1139.98|1137.58|1138.3|1135.9|0
1730242500000|2024-10-29 22:55:00|1139.49|1137.09|1139.25|1136.85|1139.97|1137.57|1139.25|1136.85|0
1730242800000|2024-10-29 23:00:00|1139.49|1137.09|1136.85|1134.45|1139.49|1137.09|1136.85|1134.45|0
1730243100000|2024-10-29 23:05:00|1136.37|1133.97|1135.41|1133.01|1137.09|1134.69|1135.17|1132.77|0
1730243400000|2024-10-29 23:10:00|1135.53|1133.13|1136.21|1133.81|1136.21|1133.81|1134.77|1132.37|0
1730243700000|2024-10-29 23:15:00|1136.08|1133.68|1137.17|1134.77|1137.89|1135.49|1135.49|1133.09|0
1730244000000|2024-10-29 23:20:00|1136.93|1134.53|1137.65|1135.25|1137.65|1135.25|1136.93|1134.53|0
1730244300000|2024-10-29 23:25:00|1137.52|1135.12|1137.88|1135.48|1138.61|1136.21|1137.4|1135|0
1730244600000|2024-10-29 23:30:00|1137.4|1135|1137.16|1134.76|1137.64|1135.24|1136.68|1134.28|0
1730244900000|2024-10-29 23:35:00|1136.92|1134.52|1136.44|1134.04|1137.4|1135|1136.44|1134.04|0
1730245200000|2024-10-29 23:40:00|1136.68|1134.28|1137.16|1134.76|1137.16|1134.76|1135.96|1133.56|0
1730245500000|2024-10-29 23:45:00|1136.92|1134.52|1136.2|1133.8|1137.16|1134.76|1136.2|1133.8|0
1730245800000|2024-10-29 23:50:00|1136.44|1134.04|1137.16|1134.76|1137.4|1135|1135.83|1133.43|0
1730246100000|2024-10-29 23:55:00|1137.4|1135|1137.16|1134.76|1138.36|1135.96|1137.16|1134.76|0
1730246400000|2024-10-30 00:00:00|1136.92|1134.52|1137.4|1135|1137.64|1135.24|1136.44|1134.04|0
1730246700000|2024-10-30 00:05:00|1137.51|1135.11|1138.36|1135.96|1138.36|1135.96|1136.91|1134.51|0
1730247000000|2024-10-30 00:10:00|1138.12|1135.72|1139.07|1136.67|1140.04|1137.64|1138.12|1135.72|0
1730247300000|2024-10-30 00:15:00|1138.83|1136.43|1139.79|1137.39|1140.03|1137.63|1138.11|1135.71|0
1730247600000|2024-10-30 00:20:00|1139.55|1137.15|1140.27|1137.87|1141|1138.6|1139.55|1137.15|0
1730247900000|2024-10-30 00:25:00|1140.51|1138.11|1141.59|1139.19|1141.95|1139.55|1140.51|1138.11|0
1730248200000|2024-10-30 00:30:00|1141.27|1139.27|1140.79|1138.79|1141.75|1139.75|1140.55|1138.55|0
1730248500000|2024-10-30 00:35:00|1141.03|1139.03|1141.99|1139.99|1141.99|1139.99|1140.55|1138.55|0
1730248800000|2024-10-30 00:40:00|1142.23|1140.23|1141.03|1139.03|1143.43|1141.43|1140.79|1138.79|0
1730249100000|2024-10-30 00:45:00|1140.79|1138.79|1142.57|1140.57|1143.53|1141.53|1140.55|1138.55|0
1730249400000|2024-10-30 00:50:00|1142.09|1140.09|1143.05|1141.05|1143.29|1141.29|1141.61|1139.61|0
1730249700000|2024-10-30 00:55:00|1143.17|1141.17|1143.05|1141.05|1143.77|1141.77|1142.81|1140.81|0
1730250000000|2024-10-30 01:00:00|1142.81|1140.81|1141.85|1139.85|1143.29|1141.29|1141.85|1139.85|0
1730250300000|2024-10-30 01:05:00|1141.61|1139.61|1141.61|1139.61|1141.85|1139.85|1140.41|1138.41|0
1730250600000|2024-10-30 01:10:00|1141.85|1139.85|1141.61|1139.61|1141.85|1139.85|1141.13|1139.13|0
1730250900000|2024-10-30 01:15:00|1141.37|1139.37|1141.84|1139.84|1142.33|1140.33|1141.36|1139.36|0
1730251200000|2024-10-30 01:20:00|1141.6|1139.6|1142.32|1140.32|1144|1142|1141.6|1139.6|0
1730251500000|2024-10-30 01:25:00|1142.08|1140.08|1143.04|1141.04|1143.76|1141.76|1142.08|1140.08|0
1730251800000|2024-10-30 01:30:00|1143.28|1141.28|1143.76|1141.76|1144|1142|1143.04|1141.04|0
1730252100000|2024-10-30 01:35:00|1143.88|1141.88|1144.96|1142.96|1145.32|1143.32|1143.76|1141.76|0
1730252400000|2024-10-30 01:40:00|1145.2|1143.2|1144.48|1142.48|1145.2|1143.2|1144.24|1142.24|0
1730252700000|2024-10-30 01:45:00|1144.24|1142.24|1144|1142|1144.72|1142.72|1144|1142|0
1730253000000|2024-10-30 01:50:00|1143.76|1141.76|1144.96|1142.96|1145.2|1143.2|1143.76|1141.76|0
1730253300000|2024-10-30 01:55:00|1144.72|1142.72|1144.72|1142.72|1145.44|1143.44|1144.48|1142.48|0
1730253600000|2024-10-30 02:00:00|1144.48|1142.48|1143.27|1141.27|1144.48|1142.48|1143.03|1141.03|0
1730253900000|2024-10-30 02:05:00|1143.51|1141.51|1143.51|1141.51|1143.99|1141.99|1143.03|1141.03|0
1730254200000|2024-10-30 02:10:00|1143.27|1141.27|1142.79|1140.79|1143.51|1141.51|1142.55|1140.55|0
1730254500000|2024-10-30 02:15:00|1143.03|1141.03|1142.79|1140.79|1143.27|1141.27|1142.31|1140.31|0
1730254800000|2024-10-30 02:20:00|1143.03|1141.03|1142.31|1140.31|1143.27|1141.27|1142.07|1140.07|0
1730255100000|2024-10-30 02:25:00|1142.07|1140.07|1141.11|1139.11|1142.07|1140.07|1141.11|1139.11|0
1730255400000|2024-10-30 02:30:00|1141.35|1139.35|1140.39|1138.39|1141.35|1139.35|1140.15|1138.15|0
1730255700000|2024-10-30 02:35:00|1140.26|1138.26|1138.7|1136.7|1140.39|1138.39|1137.5|1135.5|0
1730256000000|2024-10-30 02:40:00|1138.94|1136.94|1139.42|1137.42|1139.42|1137.42|1138.58|1136.58|0
1730256300000|2024-10-30 02:45:00|1139.54|1137.54|1138.22|1136.22|1139.54|1137.54|1138.22|1136.22|0
1730256600000|2024-10-30 02:50:00|1137.98|1135.98|1138.94|1136.94|1139.3|1137.3|1137.98|1135.98|0
1730256900000|2024-10-30 02:55:00|1138.7|1136.7|1137.74|1135.74|1139.18|1137.18|1137.74|1135.74|0
1730257200000|2024-10-30 03:00:00|1137.85|1135.85|1137.98|1135.98|1138.46|1136.46|1137.02|1135.02|0
1730257500000|2024-10-30 03:05:00|1138.22|1136.22|1137.74|1135.74|1138.22|1136.22|1137.74|1135.74|0
1730257800000|2024-10-30 03:10:00|1137.85|1135.85|1137.74|1135.74|1138.46|1136.46|1137.5|1135.5|0
1730258100000|2024-10-30 03:15:00|1137.5|1135.5|1136.29|1134.29|1137.74|1135.74|1136.29|1134.29|0
1730258400000|2024-10-30 03:20:00|1136.41|1134.41|1136.29|1134.29|1137.01|1135.01|1135.81|1133.81|0
1730258700000|2024-10-30 03:25:00|1136.53|1134.53|1134.85|1132.85|1137.01|1135.01|1134.85|1132.85|0
1730259000000|2024-10-30 03:30:00|1134.61|1132.61|1134.37|1132.37|1135.33|1133.33|1134.13|1132.13|0
1730259300000|2024-10-30 03:35:00|1134.13|1132.13|1133.41|1131.41|1134.61|1132.61|1133.17|1131.17|0
1730259600000|2024-10-30 03:40:00|1133.89|1131.89|1133.89|1131.89|1134.61|1132.61|1133.41|1131.41|0
1730259900000|2024-10-30 03:45:00|1134.13|1132.13|1134.37|1132.37|1134.37|1132.37|1133.41|1131.41|0
1730260200000|2024-10-30 03:50:00|1134.13|1132.13|1133.89|1131.89|1134.85|1132.85|1133.65|1131.65|0
1730260500000|2024-10-30 03:55:00|1133.65|1131.65|1134.36|1132.36|1134.6|1132.6|1133.65|1131.65|0
1730260800000|2024-10-30 04:00:00|1134.24|1132.24|1132.44|1130.44|1134.24|1132.24|1132.2|1130.2|0
1730261100000|2024-10-30 04:05:00|1131.96|1129.96|1133.16|1131.16|1133.16|1131.16|1131.96|1129.96|0
1730261400000|2024-10-30 04:10:00|1133.4|1131.4|1133.4|1131.4|1134.12|1132.12|1133.4|1131.4|0
1730261700000|2024-10-30 04:15:00|1133.28|1131.28|1132.32|1130.32|1133.4|1131.4|1132.32|1130.32|0
1730262000000|2024-10-30 04:20:00|1132.44|1130.44|1131.48|1129.48|1132.68|1130.68|1131.48|1129.48|0
1730262300000|2024-10-30 04:25:00|1131.59|1129.59|1131.48|1129.48|1131.96|1129.96|1131|1129|0
1730262600000|2024-10-30 04:30:00|1131.24|1129.24|1132.68|1130.68|1132.68|1130.68|1131.24|1129.24|0
1730262900000|2024-10-30 04:35:00|1132.92|1130.92|1131.72|1129.72|1132.92|1130.92|1131.48|1129.48|0
1730263200000|2024-10-30 04:40:00|1131.59|1129.59|1131.95|1129.95|1132.19|1130.19|1131.48|1129.48|0
1730263500000|2024-10-30 04:45:00|1132.19|1130.19|1131.23|1129.23|1132.43|1130.43|1130.99|1128.99|0
1730263800000|2024-10-30 04:50:00|1130.99|1128.99|1130.75|1128.75|1130.99|1128.99|1130.27|1128.27|0
1730264100000|2024-10-30 04:55:00|1130.51|1128.51|1130.27|1128.27|1130.99|1128.99|1130.27|1128.27|0
1730264400000|2024-10-30 05:00:00|1130.15|1128.15|1129.31|1127.31|1130.75|1128.75|1129.31|1127.31|0
1730264700000|2024-10-30 05:05:00|1129.55|1127.55|1130.75|1128.75|1130.99|1128.99|1129.55|1127.55|0
1730265000000|2024-10-30 05:10:00|1130.99|1128.99|1130.86|1128.86|1131.47|1129.47|1130.51|1128.51|0
1730265300000|2024-10-30 05:15:00|1130.75|1128.75|1131.47|1129.47|1131.71|1129.71|1130.51|1128.51|0
1730265600000|2024-10-30 05:20:00|1131.58|1129.58|1131.94|1129.94|1132.18|1130.18|1131.47|1129.47|0
1730265900000|2024-10-30 05:25:00|1132.18|1130.18|1131.46|1129.46|1132.18|1130.18|1131.22|1129.22|0
1730266200000|2024-10-30 05:30:00|1131.22|1129.22|1131.7|1129.7|1131.94|1129.94|1130.74|1128.74|0
1730266500000|2024-10-30 05:35:00|1131.46|1129.46|1130.74|1128.74|1131.7|1129.7|1130.74|1128.74|0
1730266800000|2024-10-30 05:40:00|1130.98|1128.98|1131.22|1129.22|1131.46|1129.46|1130.74|1128.74|0
1730267100000|2024-10-30 05:45:00|1130.98|1128.98|1128.58|1126.58|1130.98|1128.98|1128.58|1126.58|0
1730267400000|2024-10-30 05:50:00|1128.34|1126.34|1128.58|1126.58|1129.06|1127.06|1127.86|1125.86|0
1730267700000|2024-10-30 05:55:00|1128.82|1126.82|1129.06|1127.06|1129.54|1127.54|1128.58|1126.58|0
1730268000000|2024-10-30 06:00:00|1128.82|1126.82|1129.54|1127.54|1129.54|1127.54|1128.1|1126.1|0
1730268300000|2024-10-30 06:05:00|1129.3|1127.3|1130.37|1128.37|1131.81|1129.81|1129.3|1127.3|0
1730268600000|2024-10-30 06:10:00|1130.61|1128.61|1132.41|1130.41|1133.13|1131.13|1130.61|1128.61|0
1730268900000|2024-10-30 06:15:00|1132.65|1130.65|1133.85|1131.85|1133.85|1131.85|1132.65|1130.65|0
1730269200000|2024-10-30 06:20:00|1134.09|1132.09|1134.09|1132.09|1134.33|1132.33|1133.37|1131.37|0
1730269500000|2024-10-30 06:25:00|1133.96|1131.96|1134.92|1132.92|1134.92|1132.92|1133.85|1131.85|0
1730269800000|2024-10-30 06:30:00|1134.81|1132.81|1134.57|1132.57|1135.29|1133.29|1134.33|1132.33|0
1730270100000|2024-10-30 06:35:00|1134.81|1132.81|1135.28|1133.28|1135.29|1133.29|1134.57|1132.57|0
1730270400000|2024-10-30 06:40:00|1135.04|1133.04|1135.04|1133.04|1135.28|1133.28|1134.56|1132.56|0
1730270700000|2024-10-30 06:45:00|1135.28|1133.28|1136.48|1134.48|1136.48|1134.48|1135.04|1133.04|0
1730271000000|2024-10-30 06:50:00|1136.84|1134.84|1136|1134|1136.96|1134.96|1135.88|1133.88|0
1730271300000|2024-10-30 06:55:00|1135.76|1133.76|1136.72|1134.72|1136.72|1134.72|1135.76|1133.76|0
1730271600000|2024-10-30 07:00:00|1136.96|1134.96|1136.24|1134.24|1137.44|1135.44|1135.28|1133.28|0
1730271900000|2024-10-30 07:05:00|1136.48|1134.48|1136.24|1134.24|1137.2|1135.2|1136|1134|0
1730272200000|2024-10-30 07:10:00|1136.48|1134.48|1136|1134|1136.48|1134.48|1135.04|1133.04|0
1730272500000|2024-10-30 07:15:00|1136.24|1134.24|1137.19|1135.19|1137.92|1135.92|1136|1134|0
1730272800000|2024-10-30 07:20:00|1136.95|1134.95|1135.75|1133.75|1137.67|1135.67|1135.51|1133.51|0
1730273100000|2024-10-30 07:25:00|1135.51|1133.51|1136.23|1134.23|1136.95|1134.95|1135.27|1133.27|0
1730273400000|2024-10-30 07:30:00|1136.11|1134.11|1136.71|1134.71|1136.71|1134.71|1135.75|1133.75|0
1730273700000|2024-10-30 07:35:00|1136.59|1134.59|1135.75|1133.75|1137.19|1135.19|1135.51|1133.51|0
1730274000000|2024-10-30 07:40:00|1135.51|1133.51|1135.27|1133.27|1135.75|1133.75|1134.79|1132.79|0
1730274300000|2024-10-30 07:45:00|1135.51|1133.51|1136.21|1134.21|1136.45|1134.45|1134.79|1132.79|0
1730274600000|2024-10-30 07:50:00|1136.33|1134.33|1135.01|1133.01|1136.45|1134.45|1134.53|1132.53|0
1730274900000|2024-10-30 07:55:00|1135.25|1133.25|1134.05|1132.05|1135.73|1133.73|1134.05|1132.05|0
1730275200000|2024-10-30 08:00:00|1134.17|1132.17|1137.41|1135.41|1137.41|1135.41|1134.17|1132.17|0
1730275500000|2024-10-30 08:05:00|1137.65|1135.65|1133.09|1131.09|1138.37|1136.37|1133.09|1131.09|0
1730275800000|2024-10-30 08:10:00|1132.96|1130.96|1134.77|1132.77|1135.49|1133.49|1131.41|1129.41|0
1730276100000|2024-10-30 08:15:00|1135.01|1133.01|1135.49|1133.49|1136.69|1134.69|1134.77|1132.77|0
1730276400000|2024-10-30 08:20:00|1135.73|1133.73|1137.89|1135.89|1138.13|1136.13|1135.49|1133.49|0
1730276700000|2024-10-30 08:25:00|1137.76|1135.76|1138.37|1136.37|1138.37|1136.37|1136.45|1134.45|0
1730277000000|2024-10-30 08:30:00|1138.24|1136.24|1137.16|1135.16|1138.61|1136.61|1136.68|1134.68|0
1730277300000|2024-10-30 08:35:00|1137.4|1135.4|1136.44|1134.44|1138.36|1136.36|1136.32|1134.32|0
1730277600000|2024-10-30 08:40:00|1136.2|1134.2|1134.04|1132.04|1136.44|1134.44|1133.56|1131.56|0
1730277900000|2024-10-30 08:45:00|1134.76|1132.76|1133.8|1131.8|1134.76|1132.76|1132.12|1130.12|0
1730278200000|2024-10-30 08:50:00|1134.28|1132.28|1134.52|1132.52|1135.72|1133.72|1133.91|1131.91|0
1730278500000|2024-10-30 08:55:00|1133.91|1131.91|1133.08|1131.08|1134.28|1132.28|1132.6|1130.6|0
1730278800000|2024-10-30 09:00:00|1133.32|1131.32|1131.64|1129.64|1133.8|1131.8|1130.92|1128.92|0
1730279100000|2024-10-30 09:05:00|1131.88|1129.88|1133.55|1131.55|1134.27|1132.27|1131.16|1129.16|0
1730279400000|2024-10-30 09:10:00|1133.31|1131.31|1135.71|1133.71|1135.71|1133.71|1132.83|1130.83|0
1730279700000|2024-10-30 09:15:00|1135.47|1133.47|1135.23|1133.23|1136.19|1134.19|1134.51|1132.51|0
1730280000000|2024-10-30 09:20:00|1134.99|1132.99|1136.67|1134.67|1136.67|1134.67|1134.51|1132.51|0
1730280300000|2024-10-30 09:25:00|1136.91|1134.91|1137.15|1135.15|1137.15|1135.15|1135.47|1133.47|0
1730280600000|2024-10-30 09:30:00|1137.39|1135.39|1137.15|1135.15|1137.39|1135.39|1136.43|1134.43|0
1730280900000|2024-10-30 09:35:00|1136.91|1134.91|1136.43|1134.43|1137.39|1135.39|1136.19|1134.19|0
1730281200000|2024-10-30 09:40:00|1135.95|1133.95|1134.99|1132.99|1136.43|1134.43|1134.51|1132.51|0
1730281500000|2024-10-30 09:45:00|1134.38|1132.38|1134.98|1132.98|1135.22|1133.22|1133.54|1131.54|0
1730281800000|2024-10-30 09:50:00|1135.22|1133.22|1135.46|1133.46|1135.94|1133.94|1134.98|1132.98|0
1730282100000|2024-10-30 09:55:00|1135.7|1133.7|1135.18|1133.18|1136.26|1134.26|1134.74|1132.74|0
1730282400000|2024-10-30 10:00:00|1135.06|1133.06|1136.26|1134.26|1136.26|1134.26|1134.82|1132.82|0
1730282700000|2024-10-30 10:05:00|1136.02|1134.02|1133.62|1131.62|1136.26|1134.26|1133.38|1131.38|0
1730283000000|2024-10-30 10:10:00|1133.38|1131.38|1134.93|1132.93|1135.3|1133.3|1132.9|1130.9|0
1730283300000|2024-10-30 10:15:00|1134.82|1132.82|1135.54|1133.54|1136.02|1134.02|1134.1|1132.1|0
1730283600000|2024-10-30 10:20:00|1135.78|1133.78|1135.65|1133.65|1136.74|1134.74|1135.3|1133.3|0
1730283900000|2024-10-30 10:25:00|1135.54|1133.54|1137.46|1135.46|1137.46|1135.46|1135.3|1133.3|0
1730284200000|2024-10-30 10:30:00|1137.22|1135.22|1132.65|1130.65|1137.22|1135.22|1130.98|1128.98|0
1730284500000|2024-10-30 10:35:00|1132.89|1130.89|1133.46|1131.46|1133.85|1131.85|1132.17|1130.17|0
1730284800000|2024-10-30 10:40:00|1133.22|1131.22|1133.21|1131.21|1133.93|1131.93|1132.73|1130.73|0
1730285100000|2024-10-30 10:45:00|1133.45|1131.45|1128.9|1126.9|1133.45|1131.45|1126.74|1124.74|0
1730285400000|2024-10-30 10:50:00|1127.94|1125.94|1127.94|1125.94|1128.18|1126.18|1126.74|1124.74|0
1730285700000|2024-10-30 10:55:00|1127.93|1125.93|1127.45|1125.45|1128.65|1126.65|1127.45|1125.45|0
1730286000000|2024-10-30 11:00:00|1127.93|1125.93|1127.21|1125.21|1128.29|1126.29|1126.73|1124.73|0
1730286300000|2024-10-30 11:05:00|1127.09|1125.09|1128.89|1126.89|1129.13|1127.13|1126.97|1124.97|0
1730286600000|2024-10-30 11:10:00|1129.13|1127.13|1131.53|1129.53|1131.77|1129.77|1128.89|1126.89|0
1730286900000|2024-10-30 11:15:00|1131.29|1129.29|1132.49|1130.49|1132.73|1130.73|1130.57|1128.57|0
1730287200000|2024-10-30 11:20:00|1132.25|1130.25|1131.04|1129.04|1132.25|1130.25|1131.04|1129.04|0
1730287500000|2024-10-30 11:25:00|1131.28|1129.28|1129.6|1127.6|1131.52|1129.52|1128.65|1126.65|0
1730287800000|2024-10-30 11:30:00|1129.84|1127.84|1130.08|1128.08|1130.56|1128.56|1129.36|1127.36|0
1730288100000|2024-10-30 11:35:00|1129.84|1127.84|1130.56|1128.56|1131.04|1129.04|1129.36|1127.36|0
1730288400000|2024-10-30 11:40:00|1130.32|1128.32|1130.56|1128.56|1131.04|1129.04|1130.08|1128.08|0
1730288700000|2024-10-30 11:45:00|1130.32|1128.32|1126|1124|1130.56|1128.56|1126|1124|0
1730289000000|2024-10-30 11:50:00|1125.76|1123.76|1125.04|1123.04|1125.76|1123.76|1123.84|1121.84|0
1730289300000|2024-10-30 11:55:00|1125.28|1123.28|1125.28|1123.28|1126|1124|1124.44|1122.44|0
1730289600000|2024-10-30 12:00:00|1126|1124|1124.8|1122.8|1126.48|1124.48|1124.56|1122.56|0
1730289900000|2024-10-30 12:05:00|1124.56|1122.56|1124.08|1122.08|1124.8|1122.8|1123.6|1121.6|0
1730290200000|2024-10-30 12:10:00|1124.32|1122.32|1125.76|1123.76|1126|1124|1124.32|1122.32|0
1730290500000|2024-10-30 12:15:00|1126.83|1124.83|1124.8|1122.8|1127.43|1125.43|1124.08|1122.08|0
1730290800000|2024-10-30 12:20:00|1124.32|1122.32|1124.08|1122.08|1125.28|1123.28|1122.88|1120.88|0
1730291100000|2024-10-30 12:25:00|1124.32|1122.32|1124.19|1122.19|1124.8|1122.8|1122.88|1120.88|0
1730291400000|2024-10-30 12:30:00|1123.95|1121.95|1123.78|1121.78|1124.74|1122.74|1122.25|1120.25|0
1730291700000|2024-10-30 12:35:00|1124.02|1122.02|1125.69|1123.69|1127.37|1125.37|1123.78|1121.78|0
1730292000000|2024-10-30 12:40:00|1125.57|1123.57|1124.01|1122.01|1127.37|1125.37|1123.77|1121.77|0
1730292300000|2024-10-30 12:45:00|1124.13|1122.13|1123.05|1121.05|1124.97|1122.97|1123.05|1121.05|0
1730292600000|2024-10-30 12:50:00|1123.29|1121.29|1121.14|1119.14|1124.73|1122.73|1121.14|1119.14|0
1730292900000|2024-10-30 12:55:00|1121.25|1119.25|1122.09|1120.09|1123.05|1121.05|1120.42|1118.42|0
1730293200000|2024-10-30 13:00:00|1121.61|1119.61|1117.3|1115.3|1121.85|1119.85|1117.06|1115.06|0
1730293500000|2024-10-30 13:05:00|1117.06|1115.06|1117.01|1115.01|1118.5|1116.5|1115.57|1113.57|0
1730293800000|2024-10-30 13:10:00|1117.25|1115.25|1120.12|1118.12|1120.6|1118.6|1117.25|1115.25|0
1730294100000|2024-10-30 13:15:00|1120.36|1118.36|1117.73|1115.73|1120.36|1118.36|1117.49|1115.49|0
1730294400000|2024-10-30 13:20:00|1117.49|1115.49|1117.48|1115.48|1117.96|1115.96|1116.29|1114.29|0
1730294700000|2024-10-30 13:25:00|1116.77|1114.77|1119.88|1117.88|1120.36|1118.36|1116.77|1114.77|0
1730295000000|2024-10-30 13:30:00|1119.64|1117.64|1116.52|1114.52|1122.75|1120.75|1115.57|1113.57|0
1730295300000|2024-10-30 13:35:00|1116.05|1114.05|1111.5|1109.5|1117.72|1115.72|1111.5|1109.5|0
1730295600000|2024-10-30 13:40:00|1111.74|1109.74|1105.52|1103.52|1111.74|1109.74|1100.26|1098.26|0
1730295900000|2024-10-30 13:45:00|1104.8|1102.8|1111.73|1109.73|1113.41|1111.41|1101.93|1099.93|0
1730296200000|2024-10-30 13:50:00|1112.21|1110.21|1120.11|1118.11|1120.35|1118.35|1111.97|1109.97|0
1730296500000|2024-10-30 13:55:00|1120.59|1118.59|1124.9|1122.9|1125.14|1123.14|1120.59|1118.59|0
1730296800000|2024-10-30 14:00:00|1124.66|1122.66|1130.14|1128.14|1130.62|1128.62|1123.94|1121.94|0
1730297100000|2024-10-30 14:05:00|1129.9|1127.9|1131.33|1129.33|1132.53|1130.53|1127.26|1125.26|0
1730297400000|2024-10-30 14:10:00|1131.81|1129.81|1131.57|1129.57|1133.01|1131.01|1128.94|1126.94|0
1730297700000|2024-10-30 14:15:00|1131.81|1129.81|1134.45|1132.45|1135.41|1133.41|1131.57|1129.57|0
1730298000000|2024-10-30 14:20:00|1134.69|1132.69|1132.06|1130.06|1134.71|1132.71|1131.09|1129.09|0
1730298300000|2024-10-30 14:25:00|1131.82|1129.82|1133.5|1131.5|1135.18|1133.18|1131.1|1129.1|0
1730298600000|2024-10-30 14:30:00|1133.26|1131.26|1134.46|1132.46|1134.94|1132.94|1132.06|1130.06|0
1730298900000|2024-10-30 14:35:00|1134.22|1132.22|1134.22|1132.22|1135.42|1133.42|1132.06|1130.06|0
1730299200000|2024-10-30 14:40:00|1134.46|1132.46|1133.49|1131.49|1135.65|1133.65|1131.82|1129.82|0
1730299500000|2024-10-30 14:45:00|1133.25|1131.25|1132.1|1130.1|1134.45|1132.45|1131.38|1129.38|0
1730299800000|2024-10-30 14:50:00|1132.34|1130.34|1126.59|1124.59|1132.58|1130.58|1126.11|1124.11|0
1730300100000|2024-10-30 14:55:00|1126.83|1124.83|1130.42|1128.42|1132.82|1130.82|1126.59|1124.59|0
1730300400000|2024-10-30 15:00:00|1130.66|1128.66|1131.14|1129.14|1131.38|1129.38|1129.22|1127.22|0
1730300700000|2024-10-30 15:05:00|1130.9|1128.9|1128.5|1126.5|1130.9|1128.9|1127.06|1125.06|0
1730301000000|2024-10-30 15:10:00|1128.26|1126.26|1123.95|1121.95|1128.26|1126.26|1123.71|1121.71|0
1730301300000|2024-10-30 15:15:00|1123.71|1121.71|1126.82|1124.82|1127.78|1125.78|1122.75|1120.75|0
1730301600000|2024-10-30 15:20:00|1127.54|1125.54|1128.29|1126.29|1128.53|1126.53|1125.18|1123.18|0
1730301900000|2024-10-30 15:25:00|1128.05|1126.05|1135.01|1133.01|1135.25|1133.25|1127.34|1125.34|0
1730302200000|2024-10-30 15:30:00|1134.53|1132.53|1132.13|1130.13|1135.73|1133.73|1131.89|1129.89|0
1730302500000|2024-10-30 15:35:00|1131.65|1129.65|1134.77|1132.77|1134.77|1132.77|1130.93|1128.93|0
1730302800000|2024-10-30 15:40:00|1135|1133|1137.64|1135.64|1138.36|1136.36|1135|1133|0
1730303100000|2024-10-30 15:45:00|1137.88|1135.88|1137.4|1135.4|1138|1136|1136.2|1134.2|0
1730303400000|2024-10-30 15:50:00|1137.16|1135.16|1138.6|1136.6|1139.32|1137.32|1136.44|1134.44|0
1730303700000|2024-10-30 15:55:00|1138.84|1136.84|1137.3|1135.3|1139.08|1137.08|1136.82|1134.82|0
1730304000000|2024-10-30 16:00:00|1137.06|1135.06|1136.98|1134.98|1137.94|1135.94|1135.78|1133.78|0
1730304300000|2024-10-30 16:05:00|1137.1|1135.1|1134.74|1132.74|1138.1|1136.1|1134.5|1132.5|0
1730304600000|2024-10-30 16:10:00|1134.5|1132.5|1133.54|1131.54|1135.7|1133.7|1133.06|1131.06|0
1730304900000|2024-10-30 16:15:00|1133.78|1131.78|1131.38|1129.38|1134.74|1132.74|1130.66|1128.66|0
1730305200000|2024-10-30 16:20:00|1131.14|1129.14|1131.62|1129.62|1132.69|1130.69|1130.66|1128.66|0
1730305500000|2024-10-30 16:25:00|1131.14|1129.14|1131.38|1129.38|1132.1|1130.1|1130.66|1128.66|0
1730305800000|2024-10-30 16:30:00|1131.25|1129.25|1132.1|1130.1|1132.1|1130.1|1128.5|1126.5|0
1730306100000|2024-10-30 16:35:00|1131.86|1129.86|1131.62|1129.62|1132.34|1130.34|1129.46|1127.46|0
1730306400000|2024-10-30 16:40:00|1131.49|1129.49|1129.94|1127.94|1132.33|1130.33|1128.74|1126.74|0
1730306700000|2024-10-30 16:45:00|1130.18|1128.18|1130.17|1128.17|1131.13|1129.13|1128.98|1126.98|0
1730307000000|2024-10-30 16:50:00|1130.41|1128.41|1128.49|1126.49|1130.89|1128.89|1128.02|1126.02|0
1730307300000|2024-10-30 16:55:00|1128.25|1126.25|1126.34|1124.34|1128.97|1126.97|1126.34|1124.34|0
1730307600000|2024-10-30 17:00:00|1126.58|1124.58|1128.01|1126.01|1128.73|1126.73|1125.14|1123.14|0
1730307900000|2024-10-30 17:05:00|1128.25|1126.25|1126.09|1124.09|1128.73|1126.73|1126.09|1124.09|0
1730308200000|2024-10-30 17:10:00|1125.85|1123.85|1127.29|1125.29|1128.01|1126.01|1125.61|1123.61|0
1730308500000|2024-10-30 17:15:00|1126.81|1124.81|1127.29|1125.29|1128.01|1126.01|1126.57|1124.57|0
1730308800000|2024-10-30 17:20:00|1127.53|1125.53|1126.33|1124.33|1129.21|1127.21|1126.09|1124.09|0
1730309100000|2024-10-30 17:25:00|1126.81|1124.81|1122.01|1120.01|1127.05|1125.05|1121.54|1119.54|0
1730309400000|2024-10-30 17:30:00|1121.77|1119.77|1116.74|1114.74|1122.25|1120.25|1115.79|1113.79|0
1730309700000|2024-10-30 17:35:00|1116.5|1114.5|1112.67|1110.67|1117.7|1115.7|1112.67|1110.67|0
1730310000000|2024-10-30 17:40:00|1112.43|1110.43|1114.82|1112.82|1116.5|1114.5|1109.8|1107.8|0
1730310300000|2024-10-30 17:45:00|1114.34|1112.34|1117.69|1115.69|1118.17|1116.17|1113.38|1111.38|0
1730310600000|2024-10-30 17:50:00|1118.41|1116.41|1115.3|1113.3|1119.37|1117.37|1112.43|1110.43|0
1730310900000|2024-10-30 17:55:00|1115.06|1113.06|1112.9|1110.9|1115.3|1113.3|1112.9|1110.9|0
1730311200000|2024-10-30 18:00:00|1113.86|1111.86|1117.09|1115.09|1117.69|1115.69|1113.38|1111.38|0
1730311500000|2024-10-30 18:05:00|1117.21|1115.21|1122.48|1120.48|1123.92|1121.92|1116.01|1114.01|0
1730311800000|2024-10-30 18:10:00|1122.72|1120.72|1121.36|1119.36|1124.16|1122.16|1121.36|1119.36|0
1730312100000|2024-10-30 18:15:00|1121.6|1119.6|1118.72|1116.72|1121.95|1119.95|1118.48|1116.48|0
1730312400000|2024-10-30 18:20:00|1119.44|1117.44|1121.11|1119.11|1122.55|1120.55|1119.44|1117.44|0
1730312700000|2024-10-30 18:25:00|1120.87|1118.87|1117.76|1115.76|1120.87|1118.87|1117.52|1115.52|0
1730313000000|2024-10-30 18:30:00|1117.52|1115.52|1117.76|1115.76|1119.67|1117.67|1117.04|1115.04|0
1730313300000|2024-10-30 18:35:00|1118|1116|1117.99|1115.99|1120.39|1118.39|1117.75|1115.75|0
1730313600000|2024-10-30 18:40:00|1117.87|1115.87|1118.35|1116.35|1119.91|1117.91|1117.39|1115.39|0
1730313900000|2024-10-30 18:45:00|1118.47|1116.47|1119.19|1117.19|1119.67|1117.67|1117.99|1115.99|0
1730314200000|2024-10-30 18:50:00|1118.95|1116.95|1118.95|1116.95|1120.15|1118.15|1118.23|1116.23|0
1730314500000|2024-10-30 18:55:00|1118.71|1116.71|1118.47|1116.47|1120.15|1118.15|1117.75|1115.75|0
1730314800000|2024-10-30 19:00:00|1118.23|1116.23|1112.89|1110.89|1118.23|1116.23|1110.8|1108.8|0
1730315100000|2024-10-30 19:05:00|1113.13|1111.13|1114.08|1112.08|1115.04|1113.04|1108.58|1106.58|0
1730315400000|2024-10-30 19:10:00|1114.32|1112.32|1116.24|1114.24|1116.96|1114.96|1113.61|1111.61|0
1730315700000|2024-10-30 19:15:00|1116|1114|1112.41|1110.41|1116|1114|1110.25|1108.25|0
1730316000000|2024-10-30 19:20:00|1113.12|1111.12|1112.88|1110.88|1114.08|1112.08|1111.45|1109.45|0
1730316300000|2024-10-30 19:25:00|1112.64|1110.64|1112.4|1110.4|1114.08|1112.08|1111.45|1109.45|0
1730316600000|2024-10-30 19:30:00|1113.12|1111.12|1111.21|1109.21|1113.84|1111.84|1111.21|1109.21|0
1730316900000|2024-10-30 19:35:00|1111.44|1109.44|1111.92|1109.92|1112.4|1110.4|1106.9|1104.9|0
1730317200000|2024-10-30 19:40:00|1112.16|1110.16|1110.25|1108.25|1113.84|1111.84|1110.25|1108.25|0
1730317500000|2024-10-30 19:45:00|1110.72|1108.72|1111.44|1109.44|1111.92|1109.92|1108.81|1106.81|0
1730317800000|2024-10-30 19:50:00|1110.96|1108.96|1108.97|1106.97|1113.75|1111.75|1108.74|1106.74|0
1730318100000|2024-10-30 19:55:00|1108.74|1106.74|1107.3|1105.3|1108.74|1106.74|1102.54|1100.54|0
1730318400000|2024-10-30 20:00:00|1108.97|1106.97|1112.91|1110.91|1114.46|1112.46|1097.77|1095.77|0
1730318700000|2024-10-30 20:05:00|1113.39|1111.39|1106.47|1104.47|1113.39|1111.39|1102.66|1100.66|0
1730319000000|2024-10-30 20:10:00|1106.95|1104.95|1100.51|1098.51|1108.14|1106.14|1096.94|1094.94|0
1730319300000|2024-10-30 20:15:00|1101.06|1098.66|1100.95|1098.55|1102.62|1100.22|1100.47|1098.07|0
1730319600000|2024-10-30 20:20:00|1100.71|1098.31|1099.75|1097.35|1101.9|1099.5|1098.8|1096.4|0
1730319900000|2024-10-30 20:25:00|1099.99|1097.59|1106.9|1104.5|1106.9|1104.5|1099.99|1097.59|0
1730320200000|2024-10-30 20:30:00|1107.14|1104.74|1105.95|1103.55|1108.57|1106.17|1104.76|1102.36|0
1730320500000|2024-10-30 20:35:00|1106.06|1103.66|1104.04|1101.64|1106.19|1103.79|1103.09|1100.69|0
1730320800000|2024-10-30 20:40:00|1104.28|1101.88|1102.61|1100.21|1104.28|1101.88|1101.18|1098.78|0
1730321100000|2024-10-30 20:45:00|1102.48|1100.08|1104.04|1101.64|1104.51|1102.11|1102.48|1100.08|0
1730321400000|2024-10-30 20:50:00|1103.8|1101.4|1101.89|1099.49|1104.03|1101.63|1101.41|1099.01|0
1730321700000|2024-10-30 20:55:00|1102.13|1099.73|1101.53|1099.13|1102.37|1099.97|1100.7|1098.3|0
1730322000000|2024-10-30 21:00:00|1101.5|1099.1|1101.98|1099.58|1102.19|1099.79|1101.5|1099.1|0
1730322300000|2024-10-30 21:05:00|1102.23|1099.83|1101.07|1098.67|1102.4|1100|1100.86|1098.46|0
1730322600000|2024-10-30 21:10:00|1101.18|1098.78|1101.28|1098.88|1101.52|1099.12|1100.62|1098.22|0
1730322900000|2024-10-30 21:15:00|1101.1|1098.7|1100.93|1098.53|1101.41|1099.01|1100.75|1098.35|0
1730323200000|2024-10-30 21:20:00|1100.89|1098.49|1101.8|1099.4|1101.8|1099.4|1100.89|1098.49|0
1730323500000|2024-10-30 21:25:00|1102.01|1099.61|1101.03|1098.63|1102.01|1099.61|1100.78|1098.38|0
1730323800000|2024-10-30 21:30:00|1100.44|1098.04|1098.72|1096.32|1100.44|1098.04|1098.51|1096.11|0
1730324100000|2024-10-30 21:35:00|1098.51|1096.11|1098.64|1096.24|1098.68|1096.28|1097.99|1095.59|0
1730324400000|2024-10-30 21:40:00|1098.68|1096.28|1098.64|1096.24|1099|1096.6|1098.13|1095.73|0
1730324700000|2024-10-30 21:45:00|1098.75|1096.35|1097.77|1095.37|1098.75|1096.35|1097.46|1095.06|0
1730325000000|2024-10-30 21:50:00|1097.74|1095.34|1098.53|1096.13|1098.89|1096.49|1097.46|1095.06|0
1730325300000|2024-10-30 21:55:00|1098.36|1095.96|1097.14|1094.74|1098.74|1096.34|1096.62|1094.22|0
1730325600000|2024-10-30 22:00:00|1096.41|1094.01|1091.98|1089.58|1099.96|1097.56|1089.49|1087.09|0
1730325900000|2024-10-30 22:05:00|1091.86|1089.46|1091.39|1088.99|1094.48|1092.08|1090.55|1088.15|0
1730326200000|2024-10-30 22:10:00|1091.26|1088.86|1090.2|1087.8|1091.39|1088.99|1089.48|1087.08|0
1730326500000|2024-10-30 22:15:00|1090.43|1088.03|1091.15|1088.75|1092.21|1089.81|1089.72|1087.32|0
1730326800000|2024-10-30 22:20:00|1090.91|1088.51|1089.48|1087.08|1091.38|1088.98|1089.35|1086.95|0
1730327100000|2024-10-30 22:25:00|1089.72|1087.32|1092.57|1090.17|1092.81|1090.41|1089.48|1087.08|0
1730327400000|2024-10-30 22:30:00|1093.05|1090.65|1091.85|1089.45|1093.28|1090.88|1091.14|1088.74|0
1730327700000|2024-10-30 22:35:00|1092.57|1090.17|1092.8|1090.4|1093.76|1091.36|1092.09|1089.69|0
1730328000000|2024-10-30 22:40:00|1092.68|1090.28|1093.99|1091.59|1095.18|1092.78|1091.85|1089.45|0
1730328300000|2024-10-30 22:45:00|1094.23|1091.83|1091.37|1088.97|1094.23|1091.83|1090.66|1088.26|0
1730328600000|2024-10-30 22:50:00|1091.61|1089.21|1091.13|1088.73|1092.09|1089.69|1090.42|1088.02|0
1730328900000|2024-10-30 22:55:00|1091.37|1088.97|1091.37|1088.97|1091.61|1089.21|1090.42|1088.02|0
1730329200000|2024-10-30 23:00:00|1091.61|1089.21|1092.08|1089.68|1092.08|1089.68|1090.18|1087.78|0
1730329500000|2024-10-30 23:05:00|1091.84|1089.44|1092.2|1089.8|1093.03|1090.63|1091.61|1089.21|0
1730329800000|2024-10-30 23:10:00|1092.32|1089.92|1091.84|1089.44|1093.03|1090.63|1090.89|1088.49|0
1730330100000|2024-10-30 23:15:00|1091.6|1089.2|1091.36|1088.96|1092.79|1090.39|1091.36|1088.96|0
1730330400000|2024-10-30 23:20:00|1091.13|1088.73|1090.41|1088.01|1091.13|1088.73|1089.93|1087.53|0
1730330700000|2024-10-30 23:25:00|1090.29|1087.89|1090.65|1088.25|1091.6|1089.2|1090.17|1087.77|0
1730331000000|2024-10-30 23:30:00|1090.88|1088.48|1089.46|1087.06|1091.12|1088.72|1089.46|1087.06|0
1730331300000|2024-10-30 23:35:00|1089.93|1087.53|1091.36|1088.96|1091.83|1089.43|1089.93|1087.53|0
1730331600000|2024-10-30 23:40:00|1091.12|1088.72|1090.17|1087.77|1091.12|1088.72|1089.45|1087.05|0
1730331900000|2024-10-30 23:45:00|1090.4|1088|1089.8|1087.4|1090.64|1088.24|1088.97|1086.57|0
1730332200000|2024-10-30 23:50:00|1089.69|1087.29|1089.21|1086.81|1089.93|1087.53|1089.21|1086.81|0
1730332500000|2024-10-30 23:55:00|1088.26|1085.86|1088.49|1086.09|1089.21|1086.81|1088.26|1085.86|0
1730332800000|2024-10-31 00:00:00|1088.26|1085.86|1086.11|1083.71|1088.49|1086.09|1085.17|1082.77|0
1730333100000|2024-10-31 00:05:00|1085.88|1083.48|1087.06|1084.66|1087.06|1084.66|1084.69|1082.29|0
1730333400000|2024-10-31 00:10:00|1086.94|1084.54|1089.44|1087.04|1090.63|1088.23|1086.83|1084.43|0
1730333700000|2024-10-31 00:15:00|1089.68|1087.28|1088.96|1086.56|1089.79|1087.39|1088.73|1086.33|0
1730334000000|2024-10-31 00:20:00|1089.08|1086.68|1089.68|1087.28|1089.79|1087.39|1088.25|1085.85|0
1730334300000|2024-10-31 00:25:00|1089.79|1087.39|1088.72|1086.32|1089.79|1087.39|1088.72|1086.32|0
1730334600000|2024-10-31 00:30:00|1088.52|1086.52|1088.76|1086.76|1089|1087|1088.28|1086.28|0
1730334900000|2024-10-31 00:35:00|1088.52|1086.52|1088.52|1086.52|1088.76|1086.76|1087.33|1085.33|0
1730335200000|2024-10-31 00:40:00|1088.63|1086.63|1089.47|1087.47|1089.47|1087.47|1087.8|1085.8|0
1730335500000|2024-10-31 00:45:00|1089.35|1087.35|1089.71|1087.71|1089.94|1087.94|1088.99|1086.99|0
1730335800000|2024-10-31 00:50:00|1089.58|1087.58|1088.99|1086.99|1090.18|1088.18|1088.99|1086.99|0
1730336100000|2024-10-31 00:55:00|1089.1|1087.1|1087.56|1085.56|1089.1|1087.1|1087.56|1085.56|0
1730336400000|2024-10-31 01:00:00|1087.85|1085.85|1089.89|1087.89|1090.84|1088.84|1087.85|1085.85|0
1730336700000|2024-10-31 01:05:00|1090.12|1088.12|1091.31|1089.31|1091.31|1089.31|1089.89|1087.89|0
1730337000000|2024-10-31 01:10:00|1091.08|1089.08|1092.62|1090.62|1092.98|1090.98|1091.08|1089.08|0
1730337300000|2024-10-31 01:15:00|1092.74|1090.74|1092.98|1090.98|1093.69|1091.69|1092.5|1090.5|0
1730337600000|2024-10-31 01:20:00|1093.22|1091.22|1093.45|1091.45|1093.93|1091.93|1093.22|1091.22|0
1730337900000|2024-10-31 01:25:00|1093.22|1091.22|1092.74|1090.74|1093.45|1091.45|1092.5|1090.5|0
1730338200000|2024-10-31 01:30:00|1092.98|1090.98|1092.02|1090.02|1092.98|1090.98|1091.78|1089.78|0
1730338500000|2024-10-31 01:35:00|1092.26|1090.26|1092.26|1090.26|1092.73|1090.73|1091.31|1089.31|0
1730338800000|2024-10-31 01:40:00|1092.02|1090.02|1092.73|1090.73|1092.97|1090.97|1091.78|1089.78|0
1730339100000|2024-10-31 01:45:00|1092.61|1090.61|1091.06|1089.06|1092.97|1090.97|1091.06|1089.06|0
1730339400000|2024-10-31 01:50:00|1090.94|1088.94|1090.35|1088.35|1091.06|1089.06|1089.39|1087.39|0
1730339700000|2024-10-31 01:55:00|1090.11|1088.11|1088.92|1086.92|1090.11|1088.11|1088.44|1086.44|0
1730340000000|2024-10-31 02:00:00|1088.68|1086.68|1089.15|1087.15|1089.87|1087.87|1088.2|1086.2|0
1730340300000|2024-10-31 02:05:00|1088.91|1086.91|1088.44|1086.44|1089.27|1087.27|1087.72|1085.72|0
1730340600000|2024-10-31 02:10:00|1088.67|1086.67|1087.96|1085.96|1088.91|1086.91|1087.72|1085.72|0
1730340900000|2024-10-31 02:15:00|1087.83|1085.83|1088.2|1086.2|1088.67|1086.67|1087.83|1085.83|0
1730341200000|2024-10-31 02:20:00|1088.31|1086.31|1086.05|1084.05|1088.31|1086.31|1085.1|1083.1|0
1730341500000|2024-10-31 02:25:00|1086.53|1084.53|1087.24|1085.24|1087.48|1085.48|1086.53|1084.53|0
1730341800000|2024-10-31 02:30:00|1087.48|1085.48|1088.19|1086.19|1088.67|1086.67|1087|1085|0
1730342100000|2024-10-31 02:35:00|1088.07|1086.07|1088.43|1086.43|1088.67|1086.67|1087.95|1085.95|0
1730342400000|2024-10-31 02:40:00|1088.67|1086.67|1087.71|1085.71|1088.67|1086.67|1087.47|1085.47|0
1730342700000|2024-10-31 02:45:00|1087.47|1085.47|1086.63|1084.63|1087.71|1085.71|1086.04|1084.04|0
1730343000000|2024-10-31 02:50:00|1086.76|1084.76|1086.76|1084.76|1087.47|1085.47|1086.52|1084.52|0
1730343300000|2024-10-31 02:55:00|1086.52|1084.52|1086.75|1084.75|1086.75|1084.75|1085.8|1083.8|0
1730343600000|2024-10-31 03:00:00|1087.23|1085.23|1087.47|1085.47|1087.7|1085.7|1086.75|1084.75|0
1730343900000|2024-10-31 03:05:00|1087.23|1085.23|1085.56|1083.56|1087.47|1085.47|1083.89|1081.89|0
1730344200000|2024-10-31 03:10:00|1085.8|1083.8|1085.32|1083.32|1086.27|1084.27|1085.08|1083.08|0
1730344500000|2024-10-31 03:15:00|1085.08|1083.08|1085.32|1083.32|1085.8|1083.8|1084.61|1082.61|0
1730344800000|2024-10-31 03:20:00|1085.08|1083.08|1084.6|1082.6|1085.32|1083.32|1084.6|1082.6|0
1730345100000|2024-10-31 03:25:00|1084.84|1082.84|1084.84|1082.84|1085.08|1083.08|1084.36|1082.36|0
1730345400000|2024-10-31 03:30:00|1085.08|1083.08|1086.03|1084.03|1086.27|1084.27|1085.08|1083.08|0
1730345700000|2024-10-31 03:35:00|1086.27|1084.27|1086.03|1084.03|1086.27|1084.27|1085.43|1083.43|0
1730346000000|2024-10-31 03:40:00|1086.26|1084.26|1085.31|1083.31|1086.26|1084.26|1085.31|1083.31|0
1730346300000|2024-10-31 03:45:00|1085.55|1083.55|1084.83|1082.83|1085.55|1083.55|1084.59|1082.59|0
1730346600000|2024-10-31 03:50:00|1084.71|1082.71|1084.59|1082.59|1084.83|1082.83|1084.23|1082.23|0
1730346900000|2024-10-31 03:55:00|1084.35|1082.35|1084.35|1082.35|1084.59|1082.59|1083.64|1081.64|0
1730347200000|2024-10-31 04:00:00|1084.23|1082.23|1082.92|1080.92|1084.59|1082.59|1082.45|1080.45|0
1730347500000|2024-10-31 04:05:00|1082.69|1080.69|1082.68|1080.68|1083.16|1081.16|1082.68|1080.68|0
1730347800000|2024-10-31 04:10:00|1082.45|1080.45|1083.63|1081.63|1083.63|1081.63|1082.21|1080.21|0
1730348100000|2024-10-31 04:15:00|1083.75|1081.75|1082.92|1080.92|1083.87|1081.87|1082.92|1080.92|0
1730348400000|2024-10-31 04:20:00|1083.16|1081.16|1083.39|1081.39|1083.63|1081.63|1083.16|1081.16|0
1730348700000|2024-10-31 04:25:00|1083.27|1081.27|1082.68|1080.68|1083.63|1081.63|1082.2|1080.2|0
1730349000000|2024-10-31 04:30:00|1082.92|1080.92|1083.39|1081.39|1083.63|1081.63|1082.68|1080.68|0
1730349300000|2024-10-31 04:35:00|1083.63|1081.63|1083.15|1081.15|1083.87|1081.87|1083.15|1081.15|0
1730349600000|2024-10-31 04:40:00|1083.39|1081.39|1082.2|1080.2|1083.39|1081.39|1081.96|1079.96|0
1730349900000|2024-10-31 04:45:00|1081.96|1079.96|1081.07|1079.07|1082.43|1080.43|1080.88|1078.88|0
1730350200000|2024-10-31 04:50:00|1081.25|1079.25|1083.26|1081.26|1084.07|1082.07|1081.2|1079.2|0
1730350500000|2024-10-31 04:55:00|1083.02|1081.02|1083.02|1081.02|1083.5|1081.5|1083.02|1081.02|0
1730350800000|2024-10-31 05:00:00|1082.9|1080.9|1083.02|1081.02|1083.5|1081.5|1082.31|1080.31|0
1730351100000|2024-10-31 05:05:00|1082.78|1080.78|1082.9|1080.9|1083.49|1081.49|1082.31|1080.31|0
1730351400000|2024-10-31 05:10:00|1083.02|1081.02|1081.47|1079.47|1083.49|1081.49|1081.12|1079.12|0
1730351700000|2024-10-31 05:15:00|1081.36|1079.36|1080.88|1078.88|1081.83|1079.83|1080.64|1078.64|0
1730352000000|2024-10-31 05:20:00|1081.12|1079.12|1080.88|1078.88|1081.83|1079.83|1080.88|1078.88|0
1730352300000|2024-10-31 05:25:00|1080.64|1078.64|1081.59|1079.59|1082.06|1080.06|1080.64|1078.64|0
1730352600000|2024-10-31 05:30:00|1081.83|1079.83|1082.06|1080.06|1082.77|1080.77|1081.59|1079.59|0
1730352900000|2024-10-31 05:35:00|1082.3|1080.3|1082.3|1080.3|1083.01|1081.01|1081.82|1079.82|0
1730353200000|2024-10-31 05:40:00|1082.53|1080.53|1080.87|1078.87|1083.01|1081.01|1080.87|1078.87|0
1730353500000|2024-10-31 05:45:00|1081.11|1079.11|1081.11|1079.11|1081.58|1079.58|1080.63|1078.63|0
1730353800000|2024-10-31 05:50:00|1081.34|1079.34|1081.82|1079.82|1081.82|1079.82|1081.34|1079.34|0
1730354100000|2024-10-31 05:55:00|1081.69|1079.69|1080.39|1078.39|1081.69|1079.69|1080.39|1078.39|0
1730354400000|2024-10-31 06:00:00|1080.15|1078.15|1080.39|1078.39|1081.34|1079.34|1079.91|1077.91|0
1730354700000|2024-10-31 06:05:00|1080.15|1078.15|1078.96|1076.96|1080.62|1078.62|1078.96|1076.96|0
1730355000000|2024-10-31 06:10:00|1079.2|1077.2|1078.96|1076.96|1079.44|1077.44|1078.96|1076.96|0
1730355300000|2024-10-31 06:15:00|1078.72|1076.72|1079.2|1077.2|1079.2|1077.2|1078.48|1076.48|0
1730355600000|2024-10-31 06:20:00|1079.43|1077.43|1079.43|1077.43|1079.43|1077.43|1078.96|1076.96|0
1730355900000|2024-10-31 06:25:00|1078.96|1076.96|1078.24|1076.24|1079.19|1077.19|1078.01|1076.01|0
1730356200000|2024-10-31 06:30:00|1078.36|1076.36|1077.64|1075.64|1078.36|1076.36|1077.06|1075.06|0
1730356500000|2024-10-31 06:35:00|1077.53|1075.53|1076.34|1074.34|1077.77|1075.77|1076.34|1074.34|0
1730356800000|2024-10-31 06:40:00|1076.1|1074.1|1074.91|1072.91|1076.1|1074.1|1074.68|1072.68|0
1730357100000|2024-10-31 06:45:00|1074.68|1072.68|1074.2|1072.2|1074.91|1072.91|1073.02|1071.02|0
1730357400000|2024-10-31 06:50:00|1074.32|1072.32|1073.01|1071.01|1074.44|1072.44|1073.01|1071.01|0
1730357700000|2024-10-31 06:55:00|1072.78|1070.78|1072.3|1070.3|1073.01|1071.01|1072.06|1070.06|0
1730358000000|2024-10-31 07:00:00|1072.06|1070.06|1069.96|1067.96|1072.06|1070.06|1065.33|1063.33|0
1730358300000|2024-10-31 07:05:00|1069.52|1067.52|1070.97|1068.97|1071.68|1069.68|1069.08|1067.08|0
1730358600000|2024-10-31 07:10:00|1070.73|1068.73|1067.05|1065.05|1070.73|1068.73|1064.81|1062.81|0
1730358900000|2024-10-31 07:15:00|1066.94|1064.94|1065.75|1063.75|1066.94|1064.94|1065.52|1063.52|0
1730359200000|2024-10-31 07:20:00|1065.99|1063.99|1066.7|1064.7|1068.36|1066.36|1065.52|1063.52|0
1730359500000|2024-10-31 07:25:00|1066.94|1064.94|1067.65|1065.65|1068.6|1066.6|1066.7|1064.7|0
1730359800000|2024-10-31 07:30:00|1067.41|1065.41|1069.3|1067.3|1069.54|1067.54|1067.17|1065.17|0
1730360100000|2024-10-31 07:35:00|1069.54|1067.54|1070.01|1068.01|1070.01|1068.01|1068.83|1066.83|0
1730360400000|2024-10-31 07:40:00|1070.25|1068.25|1070.25|1068.25|1071.2|1069.2|1069.77|1067.77|0
1730360700000|2024-10-31 07:45:00|1070.48|1068.48|1066.22|1064.22|1070.72|1068.72|1065.98|1063.98|0
1730361000000|2024-10-31 07:50:00|1066.09|1064.09|1065.5|1063.5|1066.45|1064.45|1064.79|1062.79|0
1730361300000|2024-10-31 07:55:00|1065.74|1063.74|1065.27|1063.27|1066.21|1064.21|1064.56|1062.56|0
1730361600000|2024-10-31 08:00:00|1065.5|1063.5|1064.55|1062.55|1065.97|1063.97|1061.24|1059.24|0
1730361900000|2024-10-31 08:05:00|1064.08|1062.08|1063.72|1061.72|1065.74|1063.74|1063.37|1061.37|0
1730362200000|2024-10-31 08:10:00|1063.84|1061.84|1065.23|1063.23|1065.7|1063.7|1063.81|1061.81|0
1730362500000|2024-10-31 08:15:00|1065.47|1063.47|1065.47|1063.47|1066.76|1064.76|1064.52|1062.52|0
1730362800000|2024-10-31 08:20:00|1065.23|1063.23|1062.86|1060.86|1065.23|1063.23|1062.39|1060.39|0
1730363100000|2024-10-31 08:25:00|1063.1|1061.1|1062.86|1060.86|1064.04|1062.04|1061.2|1059.2|0
1730363400000|2024-10-31 08:30:00|1062.62|1060.62|1061.55|1059.55|1063.8|1061.8|1059.78|1057.78|0
1730363700000|2024-10-31 08:35:00|1061.44|1059.44|1062.85|1060.85|1063.09|1061.09|1060.49|1058.49|0
1730364000000|2024-10-31 08:40:00|1062.97|1060.97|1062.85|1060.85|1064.27|1062.27|1061.91|1059.91|0
1730364300000|2024-10-31 08:45:00|1062.61|1060.61|1065.69|1063.69|1066.4|1064.4|1062.61|1060.61|0
1730364600000|2024-10-31 08:50:00|1065.8|1063.8|1065.45|1063.45|1066.4|1064.4|1064.51|1062.51|0
1730364900000|2024-10-31 08:55:00|1064.98|1062.98|1063.79|1061.79|1066.64|1064.64|1063.56|1061.56|0
1730365200000|2024-10-31 09:00:00|1063.56|1061.56|1062.37|1060.37|1063.79|1061.79|1062.37|1060.37|0
1730365500000|2024-10-31 09:05:00|1062.13|1060.13|1061.49|1059.49|1062.61|1060.61|1060.31|1058.31|0
1730365800000|2024-10-31 09:10:00|1061.73|1059.73|1062.43|1060.43|1063.38|1061.38|1061.36|1059.36|0
1730366100000|2024-10-31 09:15:00|1062.2|1060.2|1061.49|1059.49|1062.91|1060.91|1060.78|1058.78|0
1730366400000|2024-10-31 09:20:00|1061.25|1059.25|1061.25|1059.25|1061.96|1059.96|1060.3|1058.3|0
1730366700000|2024-10-31 09:25:00|1061.01|1059.01|1061.48|1059.48|1062.43|1060.43|1060.77|1058.77|0
1730367000000|2024-10-31 09:30:00|1061.72|1059.72|1061.48|1059.48|1062.19|1060.19|1060.53|1058.53|0
1730367300000|2024-10-31 09:35:00|1061.24|1059.24|1062.77|1060.77|1063.14|1061.14|1061.01|1059.01|0
1730367600000|2024-10-31 09:40:00|1062.54|1060.54|1064.08|1062.08|1065.26|1063.26|1062.19|1060.19|0
1730367900000|2024-10-31 09:45:00|1064.32|1062.32|1063.37|1061.37|1064.55|1062.55|1062.89|1060.89|0
1730368200000|2024-10-31 09:50:00|1063.13|1061.13|1064.55|1062.55|1064.55|1062.55|1062.42|1060.42|0
1730368500000|2024-10-31 09:55:00|1064.79|1062.79|1065.02|1063.02|1065.49|1063.49|1064.31|1062.31|0
1730368800000|2024-10-31 10:00:00|1065.26|1063.26|1065.02|1063.02|1065.97|1063.97|1064.54|1062.54|0
1730369100000|2024-10-31 10:05:00|1065.25|1063.25|1062.41|1060.41|1066.2|1064.2|1061.94|1059.94|0
1730369400000|2024-10-31 10:10:00|1062.65|1060.65|1062.17|1060.17|1062.89|1060.89|1061.46|1059.46|0
1730369700000|2024-10-31 10:15:00|1061.94|1059.94|1062.41|1060.41|1063.12|1061.12|1061.7|1059.7|0
1730370000000|2024-10-31 10:20:00|1062.65|1060.65|1063.12|1061.12|1064.3|1062.3|1062.41|1060.41|0
1730370300000|2024-10-31 10:25:00|1062.88|1060.88|1065.25|1063.25|1065.48|1063.48|1062.64|1060.64|0
1730370600000|2024-10-31 10:30:00|1065.48|1063.48|1063.59|1061.59|1065.72|1063.72|1063.59|1061.59|0
1730370900000|2024-10-31 10:35:00|1063.82|1061.82|1064.53|1062.53|1064.77|1062.77|1063.35|1061.35|0
1730371200000|2024-10-31 10:40:00|1063.58|1061.58|1064.53|1062.53|1064.88|1062.88|1062.4|1060.4|0
1730371500000|2024-10-31 10:45:00|1064.77|1062.77|1065|1063|1065.24|1063.24|1063.58|1061.58|0
1730371800000|2024-10-31 10:50:00|1065.24|1063.24|1066.66|1064.66|1067.13|1065.13|1064.05|1062.05|0
1730372100000|2024-10-31 10:55:00|1066.89|1064.89|1067.08|1065.08|1067.84|1065.84|1066.18|1064.18|0
1730372400000|2024-10-31 11:00:00|1067.79|1065.79|1067.79|1065.79|1068.97|1066.97|1066.84|1064.84|0
1730372700000|2024-10-31 11:05:00|1068.02|1066.02|1066.36|1064.36|1068.02|1066.02|1066.36|1064.36|0
1730373000000|2024-10-31 11:10:00|1066.48|1064.48|1068.49|1066.49|1068.73|1066.73|1065.89|1063.89|0
1730373300000|2024-10-31 11:15:00|1068.37|1066.37|1069.2|1067.2|1069.68|1067.68|1068.02|1066.02|0
1730373600000|2024-10-31 11:20:00|1068.97|1066.97|1069.44|1067.44|1070.39|1068.39|1068.73|1066.73|0
1730373900000|2024-10-31 11:25:00|1069.91|1067.91|1068.69|1066.69|1070.39|1068.39|1068.69|1066.69|0
1730374200000|2024-10-31 11:30:00|1068.93|1066.93|1067.51|1065.51|1068.93|1066.93|1066.56|1064.56|0
1730374500000|2024-10-31 11:35:00|1067.38|1065.38|1066.08|1064.08|1067.38|1065.38|1065.84|1063.84|0
1730374800000|2024-10-31 11:40:00|1066.32|1064.32|1067.74|1065.74|1068.93|1066.93|1065.84|1063.84|0
1730375100000|2024-10-31 11:45:00|1067.98|1065.98|1069.16|1067.16|1069.51|1067.51|1067.98|1065.98|0
1730375400000|2024-10-31 11:50:00|1069.64|1067.64|1072.01|1070.01|1072.48|1070.48|1069.4|1067.4|0
1730375700000|2024-10-31 11:55:00|1072.24|1070.24|1073.9|1071.9|1074.14|1072.14|1072.12|1070.12|0
1730376000000|2024-10-31 12:00:00|1074.02|1072.02|1073.19|1071.19|1074.02|1072.02|1069.87|1067.87|0
1730376300000|2024-10-31 12:05:00|1073.3|1071.3|1072.24|1070.24|1074.61|1072.61|1071.53|1069.53|0
1730376600000|2024-10-31 12:10:00|1072.35|1070.35|1074.61|1072.61|1075.32|1073.32|1071.53|1069.53|0
1730376900000|2024-10-31 12:15:00|1074.85|1072.85|1073.19|1071.19|1075.56|1073.56|1072.71|1070.71|0
1730377200000|2024-10-31 12:20:00|1072.95|1070.95|1076.27|1074.27|1076.51|1074.51|1072.82|1070.82|0
1730377500000|2024-10-31 12:25:00|1076.51|1074.51|1076.13|1074.13|1076.98|1074.98|1075.79|1073.79|0
1730377800000|2024-10-31 12:30:00|1072.57|1070.57|1074.53|1072.53|1076.96|1074.96|1072.57|1070.57|0
1730378100000|2024-10-31 12:35:00|1074.65|1072.65|1071.33|1069.33|1075.13|1073.13|1070.86|1068.86|0
1730378400000|2024-10-31 12:40:00|1071.57|1069.57|1074.65|1072.65|1075.36|1073.36|1071.57|1069.57|0
1730378700000|2024-10-31 12:45:00|1074.89|1072.89|1071.2|1069.2|1076.31|1074.31|1071.09|1069.09|0
1730379000000|2024-10-31 12:50:00|1071.09|1069.09|1071.32|1069.32|1073.7|1071.7|1070.85|1068.85|0
1730379300000|2024-10-31 12:55:00|1070.85|1068.85|1071.32|1069.32|1071.56|1069.56|1070.38|1068.38|0
1730379600000|2024-10-31 13:00:00|1070.85|1068.85|1072.03|1070.03|1072.98|1070.98|1070.37|1068.37|0
1730379900000|2024-10-31 13:05:00|1071.8|1069.8|1070.85|1068.85|1072.98|1070.98|1070.37|1068.37|0
1730380200000|2024-10-31 13:10:00|1070.61|1068.61|1072.5|1070.5|1072.74|1070.74|1070.13|1068.13|0
1730380500000|2024-10-31 13:15:00|1072.27|1070.27|1070.84|1068.84|1073.21|1071.21|1070.37|1068.37|0
1730380800000|2024-10-31 13:20:00|1070.72|1068.72|1070.37|1068.37|1071.08|1069.08|1069.89|1067.89|0
1730381100000|2024-10-31 13:25:00|1070.13|1068.13|1066.1|1064.1|1070.13|1068.13|1064.44|1062.44|0
1730381400000|2024-10-31 13:30:00|1064.91|1062.91|1057.54|1055.54|1064.91|1062.91|1053.08|1051.08|0
1730381700000|2024-10-31 13:35:00|1057.06|1055.06|1060.88|1058.88|1064.78|1062.78|1056.59|1054.59|0
1730382000000|2024-10-31 13:40:00|1060.76|1058.76|1059.58|1057.58|1063.13|1061.13|1059.34|1057.34|0
1730382300000|2024-10-31 13:45:00|1058.86|1056.86|1043.49|1041.49|1058.86|1056.86|1042.78|1040.78|0
1730382600000|2024-10-31 13:50:00|1043.01|1041.01|1044.21|1042.21|1045.61|1043.61|1041.73|1039.73|0
1730382900000|2024-10-31 13:55:00|1043.15|1041.15|1047.4|1045.4|1051.42|1049.42|1042.68|1040.68|0
1730383200000|2024-10-31 14:00:00|1045.98|1043.98|1042.67|1040.67|1046.93|1044.93|1041.73|1039.73|0
1730383500000|2024-10-31 14:05:00|1041.97|1039.97|1040.08|1038.08|1043.15|1041.15|1039.37|1037.37|0
1730383800000|2024-10-31 14:10:00|1039.84|1037.84|1035.12|1033.12|1040.78|1038.78|1033|1031|0
1730384100000|2024-10-31 14:15:00|1035.83|1033.83|1042.56|1040.56|1044.56|1042.56|1035.83|1033.83|0
1730384400000|2024-10-31 14:20:00|1042.32|1040.32|1041.67|1039.67|1043.27|1041.27|1039.02|1037.02|0
1730384700000|2024-10-31 14:25:00|1041.2|1039.2|1030.25|1028.25|1041.2|1039.2|1028.36|1026.36|0
1730385000000|2024-10-31 14:30:00|1030.01|1028.01|1031.42|1029.42|1035.2|1033.2|1027.89|1025.89|0
1730385300000|2024-10-31 14:35:00|1031.19|1029.19|1030.48|1028.48|1032.36|1030.36|1030.01|1028.01|0
1730385600000|2024-10-31 14:40:00|1030.24|1028.24|1028.59|1026.59|1031.66|1029.66|1027.65|1025.65|0
1730385900000|2024-10-31 14:45:00|1028.82|1026.82|1022.69|1020.69|1030|1028|1021.98|1019.98|0
1730386200000|2024-10-31 14:50:00|1022.45|1020.45|1021.74|1019.74|1024.8|1022.8|1020.8|1018.8|0
1730386500000|2024-10-31 14:55:00|1021.51|1019.51|1022.68|1020.68|1024.1|1022.1|1020.8|1018.8|0
1730386800000|2024-10-31 15:00:00|1021.98|1019.98|1015.3|1013.3|1022.21|1020.21|1014.6|1012.6|0
1730387100000|2024-10-31 15:05:00|1014.6|1012.6|1021.41|1019.41|1024.71|1022.71|1014.36|1012.36|0
1730387400000|2024-10-31 15:10:00|1021.65|1019.65|1016.47|1014.47|1022.35|1020.35|1016.35|1014.35|0
1730387700000|2024-10-31 15:15:00|1016|1014|1021.64|1019.64|1023.29|1021.29|1015.77|1013.77|0
1730388000000|2024-10-31 15:20:00|1021.41|1019.41|1025.11|1023.11|1027.23|1025.23|1020.23|1018.23|0
1730388300000|2024-10-31 15:25:00|1024.64|1022.64|1021.34|1019.34|1024.87|1022.87|1020.16|1018.16|0
1730388600000|2024-10-31 15:30:00|1021.1|1019.1|1018.75|1016.75|1024.4|1022.4|1017.81|1015.81|0
1730388900000|2024-10-31 15:35:00|1018.28|1016.28|1018.04|1016.04|1019.68|1017.68|1017.41|1015.41|0
1730389200000|2024-10-31 15:40:00|1017.8|1015.8|1020.15|1018.15|1020.86|1018.86|1016.39|1014.39|0
1730389500000|2024-10-31 15:45:00|1019.21|1017.21|1016.39|1014.39|1020.39|1018.39|1015.21|1013.21|0
1730389800000|2024-10-31 15:50:00|1016.15|1014.15|1012.62|1010.62|1017.8|1015.8|1011.92|1009.92|0
1730390100000|2024-10-31 15:55:00|1012.86|1010.86|1019.67|1017.67|1019.67|1017.67|1012.86|1010.86|0
1730390400000|2024-10-31 16:00:00|1020.14|1018.14|1020.85|1018.85|1021.32|1019.32|1016.38|1014.38|0
1730390700000|2024-10-31 16:05:00|1020.14|1018.14|1022.73|1020.73|1023.44|1021.44|1020.14|1018.14|0
1730391000000|2024-10-31 16:10:00|1022.49|1020.49|1025.32|1023.32|1025.79|1023.79|1020.85|1018.85|0
1730391300000|2024-10-31 16:15:00|1025.55|1023.55|1025.73|1023.73|1026.67|1024.67|1023.84|1021.84|0
1730391600000|2024-10-31 16:20:00|1026.43|1024.43|1024.78|1022.78|1028.79|1026.79|1023.84|1021.84|0
1730391900000|2024-10-31 16:25:00|1024.55|1022.55|1025.13|1023.13|1025.36|1023.36|1020.54|1018.54|0
1730392200000|2024-10-31 16:30:00|1024.89|1022.89|1020.89|1018.89|1024.89|1022.89|1020.89|1018.89|0
1730392500000|2024-10-31 16:35:00|1021.12|1019.12|1023.24|1021.24|1023.71|1021.71|1021.12|1019.12|0
1730392800000|2024-10-31 16:40:00|1023.11|1021.11|1026.3|1024.3|1026.3|1024.3|1022.06|1020.06|0
1730393100000|2024-10-31 16:45:00|1026.06|1024.06|1024.41|1022.41|1027|1025|1023.7|1021.7|0
1730393400000|2024-10-31 16:50:00|1024.29|1022.29|1025.36|1023.36|1025.59|1023.59|1023.94|1021.94|0
1730393700000|2024-10-31 16:55:00|1025.6|1023.6|1023.48|1021.48|1026.31|1024.31|1022.54|1020.54|0
1730394000000|2024-10-31 17:00:00|1023.24|1021.24|1026.77|1024.77|1028.19|1026.19|1023.01|1021.01|0
1730394300000|2024-10-31 17:05:00|1027.01|1025.01|1028.66|1026.66|1028.89|1026.89|1025.83|1023.83|0
1730394600000|2024-10-31 17:10:00|1028.89|1026.89|1025.29|1023.29|1029.6|1027.6|1024.58|1022.58|0
1730394900000|2024-10-31 17:15:00|1025.05|1023.05|1025.87|1023.87|1026.7|1024.7|1023.4|1021.4|0
1730395200000|2024-10-31 17:20:00|1025.99|1023.99|1026.81|1024.81|1027.64|1025.64|1025.52|1023.52|0
1730395500000|2024-10-31 17:25:00|1027.05|1025.05|1021.91|1019.91|1027.99|1025.99|1021.91|1019.91|0
1730395800000|2024-10-31 17:30:00|1021.2|1019.2|1019.42|1017.42|1022.83|1020.83|1017.77|1015.77|0
1730396100000|2024-10-31 17:35:00|1019.18|1017.18|1017.06|1015.06|1020.36|1018.36|1016.83|1014.83|0
1730396400000|2024-10-31 17:40:00|1017.53|1015.53|1016.15|1014.15|1019.33|1017.33|1015.44|1013.44|0
1730396700000|2024-10-31 17:45:00|1016.27|1014.27|1016.97|1014.97|1017.44|1015.44|1012.51|1010.51|0
1730397000000|2024-10-31 17:50:00|1017.21|1015.21|1014.15|1012.15|1019.09|1017.09|1014.02|1012.02|0
1730397300000|2024-10-31 17:55:00|1013.91|1011.91|1014.73|1012.73|1015.56|1013.56|1013.21|1011.21|0
1730397600000|2024-10-31 18:00:00|1015.09|1013.09|1011.56|1009.56|1015.32|1013.32|1011.32|1009.32|0
1730397900000|2024-10-31 18:05:00|1012.14|1010.14|1012.03|1010.03|1015.55|1013.55|1011.32|1009.32|0
1730398200000|2024-10-31 18:10:00|1011.9|1009.9|1014.14|1012.14|1016.49|1014.49|1011.32|1009.32|0
1730398500000|2024-10-31 18:15:00|1014.37|1012.37|1012.26|1010.26|1014.84|1012.84|1011.79|1009.79|0
1730398800000|2024-10-31 18:20:00|1012.49|1010.49|1014.84|1012.84|1015.07|1013.07|1011.78|1009.78|0
1730399100000|2024-10-31 18:25:00|1015.07|1013.07|1015.9|1013.9|1016.13|1014.13|1012.61|1010.61|0
1730399400000|2024-10-31 18:30:00|1015.66|1013.66|1013.31|1011.31|1017.55|1015.55|1008.61|1006.61|0
1730399700000|2024-10-31 18:35:00|1013.54|1011.54|1012.37|1010.37|1014.25|1012.25|1009.31|1007.31|0
1730400000000|2024-10-31 18:40:00|1012.13|1010.13|1014.95|1012.95|1014.95|1012.95|1010.49|1008.49|0
1730400300000|2024-10-31 18:45:00|1014.48|1012.48|1011.75|1009.75|1016.36|1014.36|1011.75|1009.75|0
1730400600000|2024-10-31 18:50:00|1011.51|1009.51|1014.09|1012.09|1014.91|1012.91|1011.51|1009.51|0
1730400900000|2024-10-31 18:55:00|1014.33|1012.33|1017.96|1015.96|1019.26|1017.26|1013.39|1011.39|0
1730401200000|2024-10-31 19:00:00|1018.09|1016.09|1019.26|1017.26|1021.14|1019.14|1017.85|1015.85|0
1730401500000|2024-10-31 19:05:00|1019.02|1017.02|1022.93|1020.93|1024.67|1022.67|1019.02|1017.02|0
1730401800000|2024-10-31 19:10:00|1023.17|1021.17|1022.23|1020.23|1023.17|1021.17|1018.69|1016.69|0
1730402100000|2024-10-31 19:15:00|1021.99|1019.99|1023.4|1021.4|1023.4|1021.4|1019.87|1017.87|0
1730402400000|2024-10-31 19:20:00|1023.64|1021.64|1024.22|1022.22|1026.7|1024.7|1023.17|1021.17|0
1730402700000|2024-10-31 19:25:00|1024.34|1022.34|1022.32|1020.32|1024.82|1022.82|1021.51|1019.51|0
1730403000000|2024-10-31 19:30:00|1023.85|1021.85|1016.79|1014.79|1023.85|1021.85|1015.61|1013.61|0
1730403300000|2024-10-31 19:35:00|1016.55|1014.55|1017.75|1015.75|1018.82|1016.82|1015.14|1013.14|0
1730403600000|2024-10-31 19:40:00|1017.52|1015.52|1019.28|1017.28|1020.93|1018.93|1015.52|1013.52|0
1730403900000|2024-10-31 19:45:00|1019.75|1017.75|1028|1026|1029.41|1027.41|1019.05|1017.05|0
1730404200000|2024-10-31 19:50:00|1028.47|1026.47|1009.63|1007.63|1029.65|1027.65|1009.63|1007.63|0
1730404500000|2024-10-31 19:55:00|1010.34|1008.34|997.18|995.18|1014.1|1012.1|997.18|995.18|0
1730404800000|2024-10-31 20:00:00|998.71|996.71|1010.21|1008.21|1015.03|1013.03|998.71|996.71|0
1730405100000|2024-10-31 20:05:00|1009.97|1007.97|1006.92|1004.92|1009.97|1007.97|1005.39|1003.39|0
1730405400000|2024-10-31 20:10:00|1007.39|1005.39|1004.8|1002.8|1007.39|1005.39|1003.39|1001.39|0
1730405700000|2024-10-31 20:15:00|1005.94|1003.54|1004.17|1001.77|1008.52|1006.12|1003.7|1001.3|0
1730406000000|2024-10-31 20:20:00|1004.06|1001.66|1006.88|1004.48|1007.35|1004.95|1002.42|1000.02|0
1730406300000|2024-10-31 20:25:00|1007.11|1004.71|1009.34|1006.94|1012.51|1010.11|1007.11|1004.71|0
1730406600000|2024-10-31 20:30:00|998.3|995.9|999.47|997.07|1012.75|1010.35|997.25|994.85|0
1730406900000|2024-10-31 20:35:00|999.13|996.73|999.36|996.96|1000.3|997.9|997.48|995.08|0
1730407200000|2024-10-31 20:40:00|999.47|997.07|997.95|995.55|1000.77|998.37|997.48|995.08|0
1730407500000|2024-10-31 20:45:00|997.83|995.43|1002.17|999.77|1002.17|999.77|997.83|995.43|0
1730407800000|2024-10-31 20:50:00|1002.4|1000|998.41|996.01|1002.75|1000.35|998.41|996.01|0
1730408100000|2024-10-31 20:55:00|998.65|996.25|999.7|997.3|1000.99|998.59|997.24|994.84|0
1730408400000|2024-10-31 21:00:00|1000.19|997.79|1001.02|998.62|1001.29|998.89|999.87|997.47|0
1730408700000|2024-10-31 21:05:00|1000.95|998.55|1001.81|999.41|1001.81|999.41|1000.73|998.33|0
1730409000000|2024-10-31 21:10:00|1001.84|999.44|1002.97|1000.57|1002.97|1000.57|1001.7|999.3|0
1730409300000|2024-10-31 21:15:00|1003.14|1000.74|1004.79|1002.39|1005.04|1002.64|1003.12|1000.72|0
1730409600000|2024-10-31 21:20:00|1004.86|1002.46|1002.22|999.82|1005.86|1003.46|1002.08|999.68|0
1730409900000|2024-10-31 21:25:00|1002.18|999.78|999.9|997.5|1002.25|999.85|999.9|997.5|0
1730410200000|2024-10-31 21:30:00|999.83|997.43|1000.38|997.98|1001.21|998.81|999.74|997.34|0
1730410500000|2024-10-31 21:35:00|1000.45|998.05|1001.76|999.36|1002.07|999.67|1000.04|997.64|0
1730410800000|2024-10-31 21:40:00|1001.72|999.32|1000.55|998.15|1001.72|999.32|1000.55|998.15|0
1730411100000|2024-10-31 21:45:00|1000.48|998.08|1001.68|999.28|1002.44|1000.04|1000.48|998.08|0
1730411400000|2024-10-31 21:50:00|1001.55|999.15|1002.65|1000.25|1002.68|1000.28|1001.48|999.08|0
1730411700000|2024-10-31 21:55:00|1002.57|1000.17|1002.17|999.77|1003.33|1000.93|1001.65|999.25|0
1730412000000|2024-10-31 22:00:00|1005.07|1002.67|1006.6|1004.2|1009.42|1007.02|1004.36|1001.96|0
1730412300000|2024-10-31 22:05:00|1006.83|1004.43|1003.54|1001.14|1006.83|1004.43|1002.84|1000.44|0
1730412600000|2024-10-31 22:10:00|1003.78|1001.38|1005.42|1003.02|1006.36|1003.96|1003.78|1001.38|0
1730412900000|2024-10-31 22:15:00|1005.18|1002.78|1005.65|1003.25|1006.36|1003.96|1004.24|1001.84|0
1730413200000|2024-10-31 22:20:00|1005.42|1003.02|1005.18|1002.78|1005.88|1003.48|1004.94|1002.54|0
1730413500000|2024-10-31 22:25:00|1005.41|1003.01|1006.59|1004.19|1006.93|1004.53|1004.82|1002.42|0
1730413800000|2024-10-31 22:30:00|1006.82|1004.42|1010.11|1007.71|1010.11|1007.71|1006.35|1003.95|0
1730414100000|2024-10-31 22:35:00|1010.34|1007.94|1011.86|1009.46|1012.46|1010.06|1010.11|1007.71|0
1730414400000|2024-10-31 22:40:00|1011.75|1009.35|1009.16|1006.76|1012.33|1009.93|1009.16|1006.76|0
1730414700000|2024-10-31 22:45:00|1009.28|1006.88|1008.93|1006.53|1010.34|1007.94|1008.93|1006.53|0
1730415000000|2024-10-31 22:50:00|1008.69|1006.29|1006.57|1004.17|1008.69|1006.29|1005.4|1003|0
1730415300000|2024-10-31 22:55:00|1006.1|1003.7|1007.04|1004.64|1007.04|1004.64|1005.4|1003|0
1730415600000|2024-10-31 23:00:00|1007.51|1005.11|1004.93|1002.53|1008.22|1005.82|1003.28|1000.88|0
1730415900000|2024-10-31 23:05:00|1004.8|1002.4|1003.75|1001.35|1004.93|1002.53|1001.87|999.47|0
1730416200000|2024-10-31 23:10:00|1003.51|1001.11|1003.98|1001.58|1004.45|1002.05|1003.04|1000.64|0
1730416500000|2024-10-31 23:15:00|1004.09|1001.69|1004.21|1001.81|1005.74|1003.34|1003.98|1001.58|0
1730416800000|2024-10-31 23:20:00|1004.45|1002.05|1006.56|1004.16|1006.8|1004.4|1004.45|1002.05|0
1730417100000|2024-10-31 23:25:00|1006.8|1004.4|1006.79|1004.39|1007.38|1004.98|1006.09|1003.69|0
1730417400000|2024-10-31 23:30:00|1007.03|1004.63|1006.56|1004.16|1007.26|1004.86|1006.09|1003.69|0
1730417700000|2024-10-31 23:35:00|1006.79|1004.39|1006.43|1004.03|1007.5|1005.1|1005.85|1003.45|0
1730418000000|2024-10-31 23:40:00|1006.32|1003.92|1006.79|1004.39|1007.49|1005.09|1006.08|1003.68|0
1730418300000|2024-10-31 23:45:00|1007.02|1004.62|1004.91|1002.51|1007.26|1004.86|1004.67|1002.27|0
1730418600000|2024-10-31 23:50:00|1004.78|1002.38|1004.43|1002.03|1005.38|1002.98|1004.2|1001.8|0
1730418900000|2024-10-31 23:55:00|1004.31|1001.91|1004.31|1001.91|1005.14|1002.74|1004.2|1001.8|0
1730419200000|2024-11-01 00:00:00|1004.43|1002.03|1000.2|997.8|1004.43|1002.03|999.27|996.87|0
1730419500000|2024-11-01 00:05:00|999.73|997.33|1001.49|999.09|1001.61|999.21|999.73|997.33|0
1730419800000|2024-11-01 00:10:00|1001.61|999.21|1002.42|1000.02|1003.02|1000.62|1001.37|998.97|0
1730420100000|2024-11-01 00:15:00|1002.31|999.91|1001.37|998.97|1002.31|999.91|1000.2|997.8|0
1730420400000|2024-11-01 00:20:00|1001.84|999.44|1004.07|1001.67|1004.3|1001.9|1001.6|999.2|0
1730420700000|2024-11-01 00:25:00|1003.83|1001.43|1006.41|1004.01|1006.41|1004.01|1003.83|1001.43|0
1730421000000|2024-11-01 00:30:00|1006.21|1004.21|1005.15|1003.15|1006.21|1004.21|1004.8|1002.8|0
1730421300000|2024-11-01 00:35:00|1005.27|1003.27|1004.56|1002.56|1006.21|1004.21|1004.33|1002.33|0
1730421600000|2024-11-01 00:40:00|1004.68|1002.68|1005.5|1003.5|1005.5|1003.5|1003.39|1001.39|0
1730421900000|2024-11-01 00:45:00|1005.38|1003.38|1005.97|1003.97|1006.2|1004.2|1005.03|1003.03|0
1730422200000|2024-11-01 00:50:00|1006.2|1004.2|1005.5|1003.5|1007.14|1005.14|1005.5|1003.5|0
1730422500000|2024-11-01 00:55:00|1005.73|1003.73|1005.03|1003.03|1006.44|1004.44|1004.32|1002.32|0
1730422800000|2024-11-01 01:00:00|1004.79|1002.79|1005.73|1003.73|1006.9|1004.9|1003.73|1001.73|0
1730423100000|2024-11-01 01:05:00|1005.49|1003.49|1005.73|1003.73|1006.2|1004.2|1004.32|1002.32|0
1730423400000|2024-11-01 01:10:00|1005.49|1003.49|1006.19|1004.19|1006.31|1004.31|1004.55|1002.55|0
1730423700000|2024-11-01 01:15:00|1005.96|1003.96|1005.25|1003.25|1006.19|1004.19|1004.55|1002.55|0
1730424000000|2024-11-01 01:20:00|1005.49|1003.49|1005.48|1003.48|1006.42|1004.42|1005.25|1003.25|0
1730424300000|2024-11-01 01:25:00|1005.72|1003.72|1004.78|1002.78|1006.3|1004.3|1004.31|1002.31|0
1730424600000|2024-11-01 01:30:00|1004.54|1002.54|1002.43|1000.43|1004.54|1002.54|1001.96|999.96|0
1730424900000|2024-11-01 01:35:00|1002.19|1000.19|1003.83|1001.83|1004.3|1002.3|1001.72|999.72|0
1730425200000|2024-11-01 01:40:00|1003.6|1001.6|1003.13|1001.13|1003.6|1001.6|1002.42|1000.42|0
1730425500000|2024-11-01 01:45:00|1003.36|1001.36|1003.12|1001.12|1003.83|1001.83|1002.89|1000.89|0
1730425800000|2024-11-01 01:50:00|1003.24|1001.24|1001.95|999.95|1003.59|1001.59|1001.48|999.48|0
1730426100000|2024-11-01 01:55:00|1001.71|999.71|1002.53|1000.53|1002.88|1000.88|1001.24|999.24|0
1730426400000|2024-11-01 02:00:00|1002.65|1000.65|1001|999|1002.65|1000.65|1000.54|998.54|0
1730426700000|2024-11-01 02:05:00|1001.12|999.12|1000.06|998.06|1001.94|999.94|999.83|997.83|0
1730427000000|2024-11-01 02:10:00|1000.18|998.18|997.01|995.01|1000.18|998.18|994.67|992.67|0
1730427300000|2024-11-01 02:15:00|997.25|995.25|998.65|996.65|998.65|996.65|995.14|993.14|0
1730427600000|2024-11-01 02:20:00|998.42|996.42|1001|999|1001|999|998.42|996.42|0
1730427900000|2024-11-01 02:25:00|1001.7|999.7|1002.17|1000.17|1002.64|1000.64|1001|999|0
1730428200000|2024-11-01 02:30:00|1002.4|1000.4|1001.93|999.93|1002.4|1000.4|1001.23|999.23|0
1730428500000|2024-11-01 02:35:00|1002.04|1000.04|1003.1|1001.1|1003.1|1001.1|1001.46|999.46|0
1730428800000|2024-11-01 02:40:00|1003.21|1001.21|1003.33|1001.33|1003.68|1001.68|1002.98|1000.98|0
1730429100000|2024-11-01 02:45:00|1003.57|1001.57|1003.21|1001.21|1003.8|1001.8|1003.1|1001.1|0
1730429400000|2024-11-01 02:50:00|1003.33|1001.33|1004.27|1002.27|1004.27|1002.27|1003.1|1001.1|0
1730429700000|2024-11-01 02:55:00|1004.5|1002.5|1005.21|1003.21|1005.21|1003.21|1004.27|1002.27|0
1730430000000|2024-11-01 03:00:00|1005.08|1003.08|1005.91|1003.91|1005.91|1003.91|1004.5|1002.5|0
1730430300000|2024-11-01 03:05:00|1005.67|1003.67|1007.32|1005.32|1007.32|1005.32|1005.44|1003.44|0
1730430600000|2024-11-01 03:10:00|1007.08|1005.08|1007.78|1005.78|1008.26|1006.26|1007.08|1005.08|0
1730430900000|2024-11-01 03:15:00|1007.55|1005.55|1008.02|1006.02|1008.02|1006.02|1007.08|1005.08|0
1730431200000|2024-11-01 03:20:00|1008.25|1006.25|1009.42|1007.42|1009.43|1007.43|1008.25|1006.25|0
1730431500000|2024-11-01 03:25:00|1009.19|1007.19|1008.95|1006.95|1009.19|1007.19|1008.48|1006.48|0
1730431800000|2024-11-01 03:30:00|1009.07|1007.07|1009.66|1007.66|1009.89|1007.89|1008.95|1006.95|0
1730432100000|2024-11-01 03:35:00|1009.77|1007.77|1009.65|1007.65|1009.89|1007.89|1008.95|1006.95|0
1730432400000|2024-11-01 03:40:00|1009.42|1007.42|1009.89|1007.89|1009.89|1007.89|1008.95|1006.95|0
1730432700000|2024-11-01 03:45:00|1010|1008|1009.76|1007.76|1010.59|1008.59|1009.65|1007.65|0
1730433000000|2024-11-01 03:50:00|1009.88|1007.88|1010.23|1008.23|1010.35|1008.35|1009.88|1007.88|0
1730433300000|2024-11-01 03:55:00|1010.35|1008.35|1009.17|1007.17|1010.35|1008.35|1008.94|1006.94|0
1730433600000|2024-11-01 04:00:00|1009.41|1007.41|1009.88|1007.88|1010.11|1008.11|1008.94|1006.94|0
1730433900000|2024-11-01 04:05:00|1010.11|1008.11|1009.64|1007.64|1010.11|1008.11|1009.64|1007.64|0
1730434200000|2024-11-01 04:10:00|1009.4|1007.4|1010.11|1008.11|1010.22|1008.22|1009.4|1007.4|0
1730434500000|2024-11-01 04:15:00|1009.87|1007.87|1010.11|1008.11|1010.34|1008.34|1009.64|1007.64|0
1730434800000|2024-11-01 04:20:00|1009.87|1007.87|1009.63|1007.63|1010.34|1008.34|1009.63|1007.63|0
1730435100000|2024-11-01 04:25:00|1009.87|1007.87|1010.57|1008.57|1010.81|1008.81|1009.75|1007.75|0
1730435400000|2024-11-01 04:30:00|1010.34|1008.34|1010.57|1008.57|1010.8|1008.8|1010.1|1008.1|0
1730435700000|2024-11-01 04:35:00|1010.8|1008.8|1011.27|1009.27|1011.74|1009.74|1010.57|1008.57|0
1730436000000|2024-11-01 04:40:00|1011.51|1009.51|1010.8|1008.8|1011.74|1009.74|1010.57|1008.57|0
1730436300000|2024-11-01 04:45:00|1010.68|1008.68|1008.45|1006.45|1010.8|1008.8|1008.45|1006.45|0
1730436600000|2024-11-01 04:50:00|1007.98|1005.98|1008.44|1006.44|1010.09|1008.09|1007.98|1005.98|0
1730436900000|2024-11-01 04:55:00|1008.68|1006.68|1008.91|1006.91|1008.91|1006.91|1008.21|1006.21|0
1730437200000|2024-11-01 05:00:00|1009.15|1007.15|1009.15|1007.15|1009.38|1007.38|1008.44|1006.44|0
1730437500000|2024-11-01 05:05:00|1009.26|1007.26|1010.08|1008.08|1011.26|1009.26|1009.26|1007.26|0
1730437800000|2024-11-01 05:10:00|1010.32|1008.32|1011.02|1009.02|1011.49|1009.49|1010.08|1008.08|0
1730438100000|2024-11-01 05:15:00|1010.79|1008.79|1013.61|1011.61|1013.61|1011.61|1010.79|1008.79|0
1730438400000|2024-11-01 05:20:00|1013.84|1011.84|1013.13|1011.13|1013.84|1011.84|1012.9|1010.9|0
1730438700000|2024-11-01 05:25:00|1012.9|1010.9|1014.31|1012.31|1014.31|1012.31|1012.43|1010.43|0
1730439000000|2024-11-01 05:30:00|1014.07|1012.07|1014.42|1012.42|1015.01|1013.01|1013.84|1011.84|0
1730439300000|2024-11-01 05:35:00|1014.31|1012.31|1014.77|1012.77|1015.01|1013.01|1014.07|1012.07|0
1730439600000|2024-11-01 05:40:00|1014.54|1012.54|1014.07|1012.07|1014.65|1012.65|1014.07|1012.07|0
1730439900000|2024-11-01 05:45:00|1014.3|1012.3|1014.54|1012.54|1015.24|1013.24|1013.83|1011.83|0
1730440200000|2024-11-01 05:50:00|1014.3|1012.3|1013.12|1011.12|1014.54|1012.54|1012.42|1010.42|0
1730440500000|2024-11-01 05:55:00|1013.36|1011.36|1014.06|1012.06|1014.77|1012.77|1013.12|1011.12|0
1730440800000|2024-11-01 06:00:00|1013.82|1011.82|1013.35|1011.35|1014.06|1012.06|1012.41|1010.41|0
1730441100000|2024-11-01 06:05:00|1013.12|1011.12|1013.11|1011.11|1013.59|1011.59|1012.18|1010.18|0
1730441400000|2024-11-01 06:10:00|1013.35|1011.35|1012.64|1010.64|1013.58|1011.58|1012.64|1010.64|0
1730441700000|2024-11-01 06:15:00|1012.41|1010.41|1011.46|1009.46|1013.11|1011.11|1011.46|1009.46|0
1730442000000|2024-11-01 06:20:00|1011.7|1009.7|1010.52|1008.52|1012.64|1010.64|1010.52|1008.52|0
1730442300000|2024-11-01 06:25:00|1010.4|1008.4|1010.05|1008.05|1011.46|1009.46|1009.34|1007.34|0
1730442600000|2024-11-01 06:30:00|1009.81|1007.81|1009.58|1007.58|1010.75|1008.75|1009.34|1007.34|0
1730442900000|2024-11-01 06:35:00|1009.69|1007.69|1009.81|1007.81|1010.05|1008.05|1009.34|1007.34|0
1730443200000|2024-11-01 06:40:00|1009.92|1007.92|1010.28|1008.28|1010.51|1008.51|1009.57|1007.57|0
1730443500000|2024-11-01 06:45:00|1010.15|1008.15|1009.1|1007.1|1011.69|1009.69|1009.1|1007.1|0
1730443800000|2024-11-01 06:50:00|1008.63|1006.63|1007.45|1005.45|1009.33|1007.33|1005.57|1003.57|0
1730444100000|2024-11-01 06:55:00|1007.69|1005.69|1007.45|1005.45|1007.92|1005.92|1006.74|1004.74|0
1730444400000|2024-11-01 07:00:00|1007.21|1005.21|1008.39|1006.39|1008.62|1006.62|1006.74|1004.74|0
1730444700000|2024-11-01 07:05:00|1008.26|1006.26|1006.03|1004.03|1009.33|1007.33|1005.8|1003.8|0
1730445000000|2024-11-01 07:10:00|1005.8|1003.8|1006.03|1004.03|1006.74|1004.74|1005.8|1003.8|0
1730445300000|2024-11-01 07:15:00|1005.8|1003.8|1006.55|1004.55|1009.09|1007.09|1005.8|1003.8|0
1730445600000|2024-11-01 07:20:00|1006.78|1004.78|1004.9|1002.9|1006.78|1004.78|1004.43|1002.43|0
1730445900000|2024-11-01 07:25:00|1005.13|1003.13|1001.84|999.84|1005.6|1003.6|1001.6|999.6|0
1730446200000|2024-11-01 07:30:00|1002.07|1000.07|1003.48|1001.48|1004.19|1002.19|1001.84|999.84|0
1730446500000|2024-11-01 07:35:00|1003.25|1001.25|1003.83|1001.83|1003.95|1001.95|1002.07|1000.07|0
1730446800000|2024-11-01 07:40:00|1003.95|1001.95|1005.36|1003.36|1005.36|1003.36|1003.36|1001.36|0
1730447100000|2024-11-01 07:45:00|1005.12|1003.12|1007.48|1005.48|1008.18|1006.18|1005.12|1003.12|0
1730447400000|2024-11-01 07:50:00|1007.71|1005.71|1009.83|1007.83|1010.77|1008.77|1007.48|1005.48|0
1730447700000|2024-11-01 07:55:00|1009.59|1007.59|1010.3|1008.3|1011.47|1009.47|1009.59|1007.59|0
1730448000000|2024-11-01 08:00:00|1009.82|1007.82|1014.53|1012.53|1014.53|1012.53|1009.35|1007.35|0
1730448300000|2024-11-01 08:05:00|1014.3|1012.3|1013.12|1011.12|1014.53|1012.53|1011.94|1009.94|0
1730448600000|2024-11-01 08:10:00|1012.52|1010.52|1015|1013|1015.47|1013.47|1012.41|1010.41|0
1730448900000|2024-11-01 08:15:00|1014.76|1012.76|1012.64|1010.64|1015.47|1013.47|1012.17|1010.17|0
1730449200000|2024-11-01 08:20:00|1012.88|1010.88|1012.17|1010.17|1014.06|1012.06|1011.7|1009.7|0
1730449500000|2024-11-01 08:25:00|1012.4|1010.4|1014.29|1012.29|1014.76|1012.76|1011.7|1009.7|0
1730449800000|2024-11-01 08:30:00|1013.58|1011.58|1014.28|1012.28|1015.23|1013.23|1013.11|1011.11|0
1730450100000|2024-11-01 08:35:00|1014.52|1012.52|1015.57|1013.57|1016.99|1014.99|1013.11|1011.11|0
1730450400000|2024-11-01 08:40:00|1015.7|1013.7|1015.22|1013.22|1015.93|1013.93|1012.87|1010.87|0
1730450700000|2024-11-01 08:45:00|1014.99|1012.99|1012.86|1010.86|1015.46|1013.46|1012.63|1010.63|0
1730451000000|2024-11-01 08:50:00|1013.1|1011.1|1013.1|1011.1|1014.51|1012.51|1012.86|1010.86|0
1730451300000|2024-11-01 08:55:00|1012.98|1010.98|1014.04|1012.04|1014.04|1012.04|1011.21|1009.21|0
1730451600000|2024-11-01 09:00:00|1014.27|1012.27|1014.04|1012.04|1014.98|1012.98|1013.33|1011.33|0
1730451900000|2024-11-01 09:05:00|1014.51|1012.51|1014.74|1012.74|1014.98|1012.98|1013.09|1011.09|0
1730452200000|2024-11-01 09:10:00|1014.98|1012.98|1015.68|1013.68|1015.92|1013.92|1014.27|1012.27|0
1730452500000|2024-11-01 09:15:00|1015.92|1013.92|1015.21|1013.21|1016.03|1014.03|1013.67|1011.67|0
1730452800000|2024-11-01 09:20:00|1015.32|1013.32|1016.38|1014.38|1016.62|1014.62|1014.97|1012.97|0
1730453100000|2024-11-01 09:25:00|1016.62|1014.62|1016.62|1014.62|1017.68|1015.68|1016.15|1014.15|0
1730453400000|2024-11-01 09:30:00|1016.85|1014.85|1014.73|1012.73|1016.85|1014.85|1014.26|1012.26|0
1730453700000|2024-11-01 09:35:00|1014.97|1012.97|1014.26|1012.26|1015.67|1013.67|1013.79|1011.79|0
1730454000000|2024-11-01 09:40:00|1014.49|1012.49|1014.49|1012.49|1014.96|1012.96|1013.55|1011.55|0
1730454300000|2024-11-01 09:45:00|1014.25|1012.25|1014.96|1012.96|1015.67|1013.67|1013.78|1011.78|0
1730454600000|2024-11-01 09:50:00|1014.72|1012.72|1015.43|1013.43|1015.67|1013.67|1014.49|1012.49|0
1730454900000|2024-11-01 09:55:00|1015.31|1013.31|1015.66|1013.66|1016.14|1014.14|1014.96|1012.96|0
1730455200000|2024-11-01 10:00:00|1016.37|1014.37|1017.31|1015.31|1017.31|1015.31|1014.95|1012.95|0
1730455500000|2024-11-01 10:05:00|1017.07|1015.07|1017.78|1015.78|1018.02|1016.02|1016.6|1014.6|0
1730455800000|2024-11-01 10:10:00|1018.02|1016.02|1018.01|1016.01|1018.49|1016.49|1017.54|1015.54|0
1730456100000|2024-11-01 10:15:00|1018.13|1016.13|1018.25|1016.25|1018.49|1016.49|1017.54|1015.54|0
1730456400000|2024-11-01 10:20:00|1018.01|1016.01|1017.77|1015.77|1018.72|1016.72|1017.77|1015.77|0
1730456700000|2024-11-01 10:25:00|1018.01|1016.01|1018.01|1016.01|1019.66|1017.66|1018.01|1016.01|0
1730457000000|2024-11-01 10:30:00|1018.24|1016.24|1018.24|1016.24|1018.95|1016.95|1018.01|1016.01|0
1730457300000|2024-11-01 10:35:00|1018.12|1016.12|1017.3|1015.3|1018.24|1016.24|1017.06|1015.06|0
1730457600000|2024-11-01 10:40:00|1017.06|1015.06|1017.53|1015.53|1018.24|1016.24|1016.82|1014.82|0
1730457900000|2024-11-01 10:45:00|1017.77|1015.77|1018.94|1016.94|1019.18|1017.18|1017.76|1015.76|0
1730458200000|2024-11-01 10:50:00|1018.71|1016.71|1021.07|1019.07|1021.07|1019.07|1018.23|1016.23|0
1730458500000|2024-11-01 10:55:00|1020.94|1018.94|1020.36|1018.36|1021.3|1019.3|1020.12|1018.12|0
1730458800000|2024-11-01 11:00:00|1020.12|1018.12|1019.18|1017.18|1020.36|1018.36|1018.47|1016.47|0
1730459100000|2024-11-01 11:05:00|1019.41|1017.41|1016.82|1014.82|1019.41|1017.41|1016.58|1014.58|0
1730459400000|2024-11-01 11:10:00|1016.93|1014.93|1019.17|1017.17|1019.17|1017.17|1016.82|1014.82|0
1730459700000|2024-11-01 11:15:00|1019.41|1017.41|1019.99|1017.99|1020.59|1018.59|1019.41|1017.41|0
1730460000000|2024-11-01 11:20:00|1020.11|1018.11|1020.11|1018.11|1021.29|1019.29|1019.88|1017.88|0
1730460300000|2024-11-01 11:25:00|1019.88|1017.88|1020.11|1018.11|1020.82|1018.82|1019.4|1017.4|0
1730460600000|2024-11-01 11:30:00|1020.34|1018.34|1021.05|1019.05|1021.52|1019.52|1020.11|1018.11|0
1730460900000|2024-11-01 11:35:00|1021.52|1019.52|1021.99|1019.99|1022.82|1020.82|1021.52|1019.52|0
1730461200000|2024-11-01 11:40:00|1022.23|1020.23|1022.46|1020.46|1023.64|1021.64|1021.87|1019.87|0
1730461500000|2024-11-01 11:45:00|1021.99|1019.99|1020.34|1018.34|1022.23|1020.23|1018.92|1016.92|0
1730461800000|2024-11-01 11:50:00|1020.1|1018.1|1021.39|1019.39|1022.22|1020.22|1019.86|1017.86|0
1730462100000|2024-11-01 11:55:00|1021.51|1019.51|1021.04|1019.04|1022.93|1020.93|1021.04|1019.04|0
1730462400000|2024-11-01 12:00:00|1021.51|1019.51|1021.27|1019.27|1022.69|1020.69|1020.8|1018.8|0
1730462700000|2024-11-01 12:05:00|1021.04|1019.04|1020.33|1018.33|1021.51|1019.51|1020.33|1018.33|0
1730463000000|2024-11-01 12:10:00|1020.56|1018.56|1021.98|1019.98|1022.45|1020.45|1020.33|1018.33|0
1730463300000|2024-11-01 12:15:00|1021.74|1019.74|1021.27|1019.27|1021.98|1019.98|1019.85|1017.85|0
1730463600000|2024-11-01 12:20:00|1021.03|1019.03|1021.97|1019.97|1022.45|1020.45|1021.03|1019.03|0
1730463900000|2024-11-01 12:25:00|1021.74|1019.74|1019.14|1017.14|1021.97|1019.97|1019.02|1017.02|0
1730464200000|2024-11-01 12:30:00|1017.25|1015.25|1024.28|1022.28|1027.01|1025.01|1016.07|1014.07|0
1730464500000|2024-11-01 12:35:00|1023.33|1021.33|1022.94|1020.94|1027.59|1025.59|1021.05|1019.05|0
1730464800000|2024-11-01 12:40:00|1023.53|1021.53|1027.91|1025.91|1028.14|1026.14|1023.53|1021.53|0
1730465100000|2024-11-01 12:45:00|1027.78|1025.78|1024.25|1022.25|1027.78|1025.78|1023.31|1021.31|0
1730465400000|2024-11-01 12:50:00|1024.49|1022.49|1027.32|1025.32|1027.8|1025.8|1022.71|1020.71|0
1730465700000|2024-11-01 12:55:00|1027.09|1025.09|1025.19|1023.19|1028.03|1026.03|1024.72|1022.72|0
1730466000000|2024-11-01 13:00:00|1024.96|1022.96|1020.94|1018.94|1024.96|1022.96|1020.94|1018.94|0
1730466300000|2024-11-01 13:05:00|1020.7|1018.7|1022.59|1020.59|1023.06|1021.06|1019.05|1017.05|0
1730466600000|2024-11-01 13:10:00|1022.83|1020.83|1021.64|1019.64|1023.06|1021.06|1019.99|1017.99|0
1730466900000|2024-11-01 13:15:00|1021.17|1019.17|1021.88|1019.88|1022.35|1020.35|1020.22|1018.22|0
1730467200000|2024-11-01 13:20:00|1021.64|1019.64|1020.93|1018.93|1021.64|1019.64|1018.8|1016.8|0
1730467500000|2024-11-01 13:25:00|1020.69|1018.69|1019.51|1017.51|1022.11|1020.11|1019.04|1017.04|0
1730467800000|2024-11-01 13:30:00|1019.75|1017.75|1027.54|1025.54|1028.73|1026.73|1015.97|1013.97|0
1730468100000|2024-11-01 13:35:00|1027.31|1025.31|1033.7|1031.7|1033.7|1031.7|1025.18|1023.18|0
1730468400000|2024-11-01 13:40:00|1033.93|1031.93|1033.69|1031.69|1035.83|1033.83|1031.8|1029.8|0
1730468700000|2024-11-01 13:45:00|1033.93|1031.93|1036.77|1034.77|1036.77|1034.77|1031.56|1029.56|0
1730469000000|2024-11-01 13:50:00|1036.3|1034.3|1036.77|1034.77|1038.9|1036.9|1035.11|1033.11|0
1730469300000|2024-11-01 13:55:00|1037|1035|1036.88|1034.88|1038.66|1036.66|1036.06|1034.06|0
1730469600000|2024-11-01 14:00:00|1038.9|1036.9|1033.92|1031.92|1039.37|1037.37|1032.5|1030.5|0
1730469900000|2024-11-01 14:05:00|1033.69|1031.69|1043.16|1041.16|1044.35|1042.35|1033.21|1031.21|0
1730470200000|2024-11-01 14:10:00|1042.92|1040.92|1048.73|1046.73|1049.68|1047.68|1042.45|1040.45|0
1730470500000|2024-11-01 14:15:00|1048.49|1046.49|1052.29|1050.29|1053|1051|1048.25|1046.25|0
1730470800000|2024-11-01 14:20:00|1052.76|1050.76|1053.23|1051.23|1054.42|1052.42|1050.38|1048.38|0
1730471100000|2024-11-01 14:25:00|1053.47|1051.47|1057.91|1055.91|1058.02|1056.02|1052.67|1050.67|0
1730471400000|2024-11-01 14:30:00|1058.38|1056.38|1053.85|1051.85|1059.1|1057.1|1053.14|1051.14|0
1730471700000|2024-11-01 14:35:00|1054.33|1052.33|1050.99|1048.99|1055.28|1053.28|1049.09|1047.09|0
1730472000000|2024-11-01 14:40:00|1051.23|1049.23|1041.95|1039.95|1051.95|1049.95|1038.15|1036.15|0
1730472300000|2024-11-01 14:45:00|1041.71|1039.71|1042.19|1040.19|1042.43|1040.43|1034.11|1032.11|0
1730472600000|2024-11-01 14:50:00|1042.42|1040.42|1039.19|1037.19|1042.42|1040.42|1036.1|1034.1|0
1730472900000|2024-11-01 14:55:00|1038.72|1036.72|1047.99|1045.99|1047.99|1045.99|1038.24|1036.24|0
1730473200000|2024-11-01 15:00:00|1047.51|1045.51|1049.89|1047.89|1050.37|1048.37|1046.08|1044.08|0
1730473500000|2024-11-01 15:05:00|1050.13|1048.13|1044.65|1042.65|1050.13|1048.13|1043.94|1041.94|0
1730473800000|2024-11-01 15:10:00|1045.13|1043.13|1052.98|1050.98|1053.22|1051.22|1044.89|1042.89|0
1730474100000|2024-11-01 15:15:00|1053.22|1051.22|1052.27|1050.27|1055.6|1053.6|1049.65|1047.65|0
1730474400000|2024-11-01 15:20:00|1052.03|1050.03|1052.26|1050.26|1052.26|1050.26|1046.31|1044.31|0
1730474700000|2024-11-01 15:25:00|1052.03|1050.03|1055.83|1053.83|1056.79|1054.79|1051.07|1049.07|0
1730475000000|2024-11-01 15:30:00|1055.6|1053.6|1052.5|1050.5|1056.55|1054.55|1051.31|1049.31|0
1730475300000|2024-11-01 15:35:00|1052.26|1050.26|1050.83|1048.83|1052.97|1050.97|1049.17|1047.17|0
1730475600000|2024-11-01 15:40:00|1050.59|1048.59|1048.21|1046.21|1052.85|1050.85|1047.02|1045.02|0
1730475900000|2024-11-01 15:45:00|1048.09|1046.09|1043.93|1041.93|1049.88|1047.88|1043.45|1041.45|0
1730476200000|2024-11-01 15:50:00|1043.8|1041.8|1043.45|1041.45|1044.16|1042.16|1038.46|1036.46|0
1730476500000|2024-11-01 15:55:00|1043.21|1041.21|1040.59|1038.59|1043.21|1041.21|1039.41|1037.41|0
1730476800000|2024-11-01 16:00:00|1040.36|1038.36|1044.4|1042.4|1045.59|1043.59|1040.12|1038.12|0
1730477100000|2024-11-01 16:05:00|1044.51|1042.51|1045.58|1043.58|1045.58|1043.58|1042.73|1040.73|0
1730477400000|2024-11-01 16:10:00|1046.06|1044.06|1043.2|1041.2|1046.77|1044.77|1042.49|1040.49|0
1730477700000|2024-11-01 16:15:00|1043.44|1041.44|1044.15|1042.15|1044.27|1042.27|1040.11|1038.11|0
1730478000000|2024-11-01 16:20:00|1043.92|1041.92|1042.25|1040.25|1043.92|1041.92|1039.4|1037.4|0
1730478300000|2024-11-01 16:25:00|1042.01|1040.01|1038.15|1036.15|1042.25|1040.25|1037.26|1035.26|0
1730478600000|2024-11-01 16:30:00|1037.67|1035.67|1046|1044|1046.11|1044.11|1037.67|1035.67|0
1730478900000|2024-11-01 16:35:00|1045.04|1043.04|1045.28|1043.28|1045.99|1043.99|1041.95|1039.95|0
1730479200000|2024-11-01 16:40:00|1044.09|1042.09|1034.34|1032.34|1044.09|1042.09|1032.92|1030.92|0
1730479500000|2024-11-01 16:45:00|1034.1|1032.1|1035.53|1033.53|1037.9|1035.9|1032.68|1030.68|0
1730479800000|2024-11-01 16:50:00|1035.29|1033.29|1034.58|1032.58|1036.95|1034.95|1033.87|1031.87|0
1730480100000|2024-11-01 16:55:00|1034.45|1032.45|1033.86|1031.86|1035.76|1033.76|1031.01|1029.01|0
1730480400000|2024-11-01 17:00:00|1034.34|1032.34|1033.15|1031.15|1035.4|1033.4|1032.2|1030.2|0
1730480700000|2024-11-01 17:05:00|1033.74|1031.74|1028.27|1026.27|1033.74|1031.74|1026.26|1024.26|0
1730481000000|2024-11-01 17:10:00|1028.63|1026.63|1033.86|1031.86|1034.57|1032.57|1026.74|1024.74|0
1730481300000|2024-11-01 17:15:00|1033.62|1031.62|1036.47|1034.47|1037.18|1035.18|1033.62|1031.62|0
1730481600000|2024-11-01 17:20:00|1036.23|1034.23|1040.27|1038.27|1042.41|1040.41|1036.23|1034.23|0
1730481900000|2024-11-01 17:25:00|1039.79|1037.79|1040.74|1038.74|1041.93|1039.93|1038.6|1036.6|0
1730482200000|2024-11-01 17:30:00|1041.22|1039.22|1027.44|1025.44|1041.22|1039.22|1027.2|1025.2|0
1730482500000|2024-11-01 17:35:00|1027.2|1025.2|1024.23|1022.23|1028.98|1026.98|1022.93|1020.93|0
1730482800000|2024-11-01 17:40:00|1024|1022|1022.45|1020.45|1025.06|1023.06|1021.86|1019.86|0
1730483100000|2024-11-01 17:45:00|1022.34|1020.34|1023.05|1021.05|1024.94|1022.94|1020.68|1018.68|0
1730483400000|2024-11-01 17:50:00|1022.81|1020.81|1028.02|1026.02|1028.97|1026.97|1022.81|1020.81|0
1730483700000|2024-11-01 17:55:00|1028.26|1026.26|1021.15|1019.15|1028.5|1026.5|1020.91|1018.91|0
1730484000000|2024-11-01 18:00:00|1019.49|1017.49|1025.17|1023.17|1026.12|1024.12|1019.49|1017.49|0
1730484300000|2024-11-01 18:05:00|1025.29|1023.29|1018.77|1016.77|1025.53|1023.53|1016.99|1014.99|0
1730484600000|2024-11-01 18:10:00|1019.25|1017.25|1019.72|1017.72|1020.2|1018.2|1017.11|1015.11|0
1730484900000|2024-11-01 18:15:00|1019.49|1017.49|1019.25|1017.25|1022.8|1020.8|1017.59|1015.59|0
1730485200000|2024-11-01 18:20:00|1019.01|1017.01|1026.36|1024.36|1026.36|1024.36|1017.35|1015.35|0
1730485500000|2024-11-01 18:25:00|1026.59|1024.59|1023.98|1021.98|1026.59|1024.59|1023.27|1021.27|0
1730485800000|2024-11-01 18:30:00|1023.51|1021.51|1024.69|1022.69|1025.64|1023.64|1021.14|1019.14|0
1730486100000|2024-11-01 18:35:00|1024.46|1022.46|1025.64|1023.64|1026.11|1024.11|1023.74|1021.74|0
1730486400000|2024-11-01 18:40:00|1025.4|1023.4|1025.91|1023.91|1026.35|1024.35|1022.83|1020.83|0
1730486700000|2024-11-01 18:45:00|1025.44|1023.44|1026.05|1024.05|1028.42|1026.42|1023.91|1021.91|0
1730487000000|2024-11-01 18:50:00|1026.28|1024.28|1024.39|1022.39|1028.42|1026.42|1024.39|1022.39|0
1730487300000|2024-11-01 18:55:00|1024.15|1022.15|1026.04|1024.04|1026.76|1024.76|1023.44|1021.44|0
1730487600000|2024-11-01 19:00:00|1025.81|1023.81|1025.8|1023.8|1026.76|1024.76|1023.43|1021.43|0
1730487900000|2024-11-01 19:05:00|1026.28|1024.28|1032.21|1030.21|1032.92|1030.92|1025.33|1023.33|0
1730488200000|2024-11-01 19:10:00|1032.69|1030.69|1032.45|1030.45|1033.4|1031.4|1029.84|1027.84|0
1730488500000|2024-11-01 19:15:00|1031.74|1029.74|1032.21|1030.21|1032.21|1030.21|1029.6|1027.6|0
1730488800000|2024-11-01 19:20:00|1032.08|1030.08|1029.36|1027.36|1032.45|1030.45|1029.12|1027.12|0
1730489100000|2024-11-01 19:25:00|1029.59|1027.59|1021.53|1019.53|1029.59|1027.59|1021.29|1019.29|0
1730489400000|2024-11-01 19:30:00|1021.76|1019.76|1021.29|1019.29|1022.95|1020.95|1019.39|1017.39|0
1730489700000|2024-11-01 19:35:00|1021.05|1019.05|1020.57|1018.57|1022|1020|1017.97|1015.97|0
1730490000000|2024-11-01 19:40:00|1020.34|1018.34|1021.05|1019.05|1025.79|1023.79|1019.39|1017.39|0
1730490300000|2024-11-01 19:45:00|1020.34|1018.34|1018.2|1016.2|1022.23|1020.23|1017.96|1015.96|0
1730490600000|2024-11-01 19:50:00|1017.96|1015.96|1017.49|1015.49|1017.96|1015.96|1010.86|1008.86|0
1730490900000|2024-11-01 19:55:00|1018.44|1016.44|1015.83|1013.83|1019.38|1017.38|1012.75|1010.75|0
1730491200000|2024-11-01 20:00:00|1015.59|1013.59|1017.25|1015.25|1019.86|1017.86|1015.59|1013.59|0
1730491500000|2024-11-01 20:05:00|1017.01|1015.01|1018.9|1016.9|1019.14|1017.14|1017.01|1015.01|0
1730491800000|2024-11-01 20:10:00|1019.14|1017.14|1020.56|1018.56|1022.7|1020.7|1018.9|1016.9|0
1730683200000|2024-11-04 01:20:00|1010.84|1008.44|1012.02|1009.62|1012.26|1009.86|1010.84|1008.44|0
1730683500000|2024-11-04 01:25:00|1012.26|1009.86|1011.79|1009.39|1012.97|1010.57|1011.55|1009.15|0
1730683800000|2024-11-04 01:30:00|1011.59|1009.59|1014.19|1012.19|1014.67|1012.67|1011.59|1009.59|0
1730684100000|2024-11-04 01:35:00|1014.3|1012.3|1012.77|1010.77|1015.38|1013.38|1012.77|1010.77|0
1730684400000|2024-11-04 01:40:00|1013|1011|1013.71|1011.71|1014.19|1012.19|1012.77|1010.77|0
1730684700000|2024-11-04 01:45:00|1013.59|1011.59|1016.08|1014.08|1016.32|1014.32|1013.59|1011.59|0
1730685000000|2024-11-04 01:50:00|1016.32|1014.32|1015.84|1013.84|1016.56|1014.56|1015.61|1013.61|0
1730685300000|2024-11-04 01:55:00|1015.61|1013.61|1017.26|1015.26|1018.93|1016.93|1015.61|1013.61|0
1730685600000|2024-11-04 02:00:00|1017.38|1015.38|1018.32|1016.32|1018.69|1016.69|1017.38|1015.38|0
1730685900000|2024-11-04 02:05:00|1018.45|1016.45|1018.92|1016.92|1019.4|1017.4|1018.21|1016.21|0
1730686200000|2024-11-04 02:10:00|1018.8|1016.8|1016.78|1014.78|1018.8|1016.8|1016.66|1014.66|0
1730686500000|2024-11-04 02:15:00|1017.02|1015.02|1017.73|1015.73|1017.73|1015.73|1017.02|1015.02|0
1730686800000|2024-11-04 02:20:00|1017.97|1015.97|1021.29|1019.29|1021.53|1019.53|1017.37|1015.37|0
1730687100000|2024-11-04 02:25:00|1021.16|1019.16|1024.61|1022.61|1024.61|1022.61|1020.34|1018.34|0
1730687400000|2024-11-04 02:30:00|1025.08|1023.08|1023.66|1021.66|1028.17|1026.17|1023.66|1021.66|0
1730687700000|2024-11-04 02:35:00|1023.9|1021.9|1023.89|1021.89|1024.13|1022.13|1023.18|1021.18|0
1730688000000|2024-11-04 02:40:00|1023.66|1021.66|1023.65|1021.65|1024.84|1022.84|1023.18|1021.18|0
1730688300000|2024-11-04 02:45:00|1023.42|1021.42|1024.13|1022.13|1024.95|1022.95|1023.42|1021.42|0
1730688600000|2024-11-04 02:50:00|1024.36|1022.36|1023.53|1021.53|1024.36|1022.36|1023.41|1021.41|0
1730688900000|2024-11-04 02:55:00|1023.65|1021.65|1023.41|1021.41|1023.65|1021.65|1022.7|1020.7|0
1730689200000|2024-11-04 03:00:00|1023.76|1021.76|1023.41|1021.41|1024.12|1022.12|1022.7|1020.7|0
1730689500000|2024-11-04 03:05:00|1023.52|1021.52|1024.12|1022.12|1024.12|1022.12|1023.41|1021.41|0
1730689800000|2024-11-04 03:10:00|1024.23|1022.23|1024.12|1022.12|1024.83|1022.83|1023.88|1021.88|0
1730690100000|2024-11-04 03:15:00|1024.36|1022.36|1025.3|1023.3|1025.54|1023.54|1024.12|1022.12|0
1730690400000|2024-11-04 03:20:00|1025.07|1023.07|1026.25|1024.25|1026.49|1024.49|1024.59|1022.59|0
1730690700000|2024-11-04 03:25:00|1025.78|1023.78|1027.68|1025.68|1027.68|1025.68|1025.78|1023.78|0
1730691000000|2024-11-04 03:30:00|1027.91|1025.91|1025.77|1023.77|1028.39|1026.39|1025.54|1023.54|0
1730691300000|2024-11-04 03:35:00|1025.89|1023.89|1026.48|1024.48|1026.96|1024.96|1025.77|1023.77|0
1730691600000|2024-11-04 03:40:00|1026.72|1024.72|1025.77|1023.77|1026.72|1024.72|1025.06|1023.06|0
1730691900000|2024-11-04 03:45:00|1025.53|1023.53|1026.72|1024.72|1026.96|1024.96|1025.53|1023.53|0
1730692200000|2024-11-04 03:50:00|1026.48|1024.48|1026|1024|1026.83|1024.83|1026|1024|0
1730692500000|2024-11-04 03:55:00|1025.77|1023.77|1026.48|1024.48|1026.48|1024.48|1025.77|1023.77|0
1730692800000|2024-11-04 04:00:00|1026.24|1024.24|1027.42|1025.42|1027.42|1025.42|1026|1024|0
1730693100000|2024-11-04 04:05:00|1027.19|1025.19|1027.19|1025.19|1027.42|1025.42|1026.47|1024.47|0
1730693400000|2024-11-04 04:10:00|1027.3|1025.3|1027.9|1025.9|1027.9|1025.9|1026.95|1024.95|0
1730693700000|2024-11-04 04:15:00|1027.66|1025.66|1026.71|1024.71|1027.9|1025.9|1026.71|1024.71|0
1730694000000|2024-11-04 04:20:00|1026.47|1024.47|1028.37|1026.37|1028.37|1026.37|1026.47|1024.47|0
1730694300000|2024-11-04 04:25:00|1028.61|1026.61|1029.08|1027.08|1029.32|1027.32|1027.89|1025.89|0
1730694600000|2024-11-04 04:30:00|1029.19|1027.19|1027.65|1025.65|1029.32|1027.32|1027.65|1025.65|0
1730694900000|2024-11-04 04:35:00|1027.89|1025.89|1029.08|1027.08|1029.43|1027.43|1027.89|1025.89|0
1730695200000|2024-11-04 04:40:00|1029.31|1027.31|1030.74|1028.74|1030.74|1028.74|1029.07|1027.07|0
1730695500000|2024-11-04 04:45:00|1030.97|1028.97|1030.26|1028.26|1031.93|1029.93|1029.78|1027.78|0
1730695800000|2024-11-04 04:50:00|1030.5|1028.5|1029.78|1027.78|1030.73|1028.73|1029.54|1027.54|0
1730696100000|2024-11-04 04:55:00|1030.02|1028.02|1030.02|1028.02|1030.02|1028.02|1029.54|1027.54|0
1730696400000|2024-11-04 05:00:00|1029.89|1027.89|1028.83|1026.83|1029.89|1027.89|1027.88|1025.88|0
1730696700000|2024-11-04 05:05:00|1028.94|1026.94|1026.93|1024.93|1029.07|1027.07|1026.21|1024.21|0
1730697000000|2024-11-04 05:10:00|1026.69|1024.69|1027.4|1025.4|1027.64|1025.64|1026.69|1024.69|0
1730697300000|2024-11-04 05:15:00|1027.16|1025.16|1026.92|1024.92|1027.4|1025.4|1026.45|1024.45|0
1730697600000|2024-11-04 05:20:00|1027.16|1025.16|1027.16|1025.16|1027.87|1025.87|1027.16|1025.16|0
1730697900000|2024-11-04 05:25:00|1026.92|1024.92|1027.01|1025.01|1027.63|1025.63|1026.06|1024.06|0
1730698200000|2024-11-04 05:30:00|1027.12|1025.12|1026.82|1024.82|1027.31|1025.31|1026.77|1024.77|0
1730698500000|2024-11-04 05:35:00|1026.58|1024.58|1027.3|1025.3|1027.3|1025.3|1026.58|1024.58|0
1730698800000|2024-11-04 05:40:00|1027.06|1025.06|1026.82|1024.82|1027.53|1025.53|1026.82|1024.82|0
1730699100000|2024-11-04 05:45:00|1026.58|1024.58|1027.05|1025.05|1027.05|1025.05|1026.34|1024.34|0
1730699400000|2024-11-04 05:50:00|1026.81|1024.81|1026.58|1024.58|1026.81|1024.81|1026.58|1024.58|0
1730699700000|2024-11-04 05:55:00|1026.81|1024.81|1028.24|1026.24|1028.24|1026.24|1026.81|1024.81|0
1730700000000|2024-11-04 06:00:00|1028|1026|1029.91|1027.91|1030.02|1028.02|1027.76|1025.76|0
1730700300000|2024-11-04 06:05:00|1029.67|1027.67|1029.91|1027.91|1030.62|1028.62|1029.67|1027.67|0
1730700600000|2024-11-04 06:10:00|1029.9|1027.9|1030.86|1028.86|1031.33|1029.33|1029.9|1027.9|0
1730700900000|2024-11-04 06:15:00|1031.09|1029.09|1031.57|1029.57|1032.05|1030.05|1031.09|1029.09|0
1730701200000|2024-11-04 06:20:00|1031.33|1029.33|1031.57|1029.57|1031.81|1029.81|1031.09|1029.09|0
1730701500000|2024-11-04 06:25:00|1031.09|1029.09|1031.57|1029.57|1031.81|1029.81|1031.09|1029.09|0
1730701800000|2024-11-04 06:30:00|1031.33|1029.33|1031.33|1029.33|1032.04|1030.04|1030.85|1028.85|0
1730702100000|2024-11-04 06:35:00|1031.09|1029.09|1031.56|1029.56|1031.8|1029.8|1031.09|1029.09|0
1730702400000|2024-11-04 06:40:00|1031.68|1029.68|1032.28|1030.28|1032.51|1030.51|1031.56|1029.56|0
1730702700000|2024-11-04 06:45:00|1032.51|1030.51|1031.32|1029.32|1032.51|1030.51|1030.85|1028.85|0
1730703000000|2024-11-04 06:50:00|1031.08|1029.08|1030.84|1028.84|1032.04|1030.04|1030.37|1028.37|0
1730703300000|2024-11-04 06:55:00|1030.6|1028.6|1030.36|1028.36|1031.08|1029.08|1029.53|1027.53|0
1730703600000|2024-11-04 07:00:00|1030.13|1028.13|1029.17|1027.17|1031.79|1029.79|1028.93|1026.93|0
1730703900000|2024-11-04 07:05:00|1029.65|1027.65|1028.81|1026.81|1030.6|1028.6|1028.81|1026.81|0
1730704200000|2024-11-04 07:10:00|1029.05|1027.05|1027.14|1025.14|1029.05|1027.05|1026.66|1024.66|0
1730704500000|2024-11-04 07:15:00|1026.9|1024.9|1027.37|1025.37|1028.57|1026.57|1026.9|1024.9|0
1730704800000|2024-11-04 07:20:00|1027.61|1025.61|1026.42|1024.42|1027.61|1025.61|1025.7|1023.7|0
1730705100000|2024-11-04 07:25:00|1026.29|1024.29|1025.94|1023.94|1027.37|1025.37|1025.94|1023.94|0
1730705400000|2024-11-04 07:30:00|1026.18|1024.18|1023.31|1021.31|1026.18|1024.18|1021.88|1019.88|0
1730705700000|2024-11-04 07:35:00|1023.07|1021.07|1022.71|1020.71|1024.38|1022.38|1021.88|1019.88|0
1730706000000|2024-11-04 07:40:00|1022.6|1020.6|1022.59|1020.59|1023.31|1021.31|1021.88|1019.88|0
1730706300000|2024-11-04 07:45:00|1022.36|1020.36|1019.01|1017.01|1022.36|1020.36|1018.06|1016.06|0
1730706600000|2024-11-04 07:50:00|1019.25|1017.25|1018.06|1016.06|1019.73|1017.73|1017.58|1015.58|0
1730706900000|2024-11-04 07:55:00|1017.82|1015.82|1017.58|1015.58|1019.01|1017.01|1017.34|1015.34|0
1730707200000|2024-11-04 08:00:00|1017.82|1015.82|1020.79|1018.79|1021.63|1019.63|1017.1|1015.1|0
1730707500000|2024-11-04 08:05:00|1020.92|1018.92|1020.44|1018.44|1021.87|1019.87|1019.6|1017.6|0
1730707800000|2024-11-04 08:10:00|1020.2|1018.2|1023.54|1021.54|1023.54|1021.54|1018.77|1016.77|0
1730708100000|2024-11-04 08:15:00|1022.58|1020.58|1023.65|1021.65|1025.69|1023.69|1022.58|1020.58|0
1730708400000|2024-11-04 08:20:00|1023.54|1021.54|1023.41|1021.41|1025.45|1023.45|1023.3|1021.3|0
1730708700000|2024-11-04 08:25:00|1023.53|1021.53|1021.86|1019.86|1024.13|1022.13|1020.67|1018.67|0
1730709000000|2024-11-04 08:30:00|1022.34|1020.34|1019|1017|1023.29|1021.29|1017.21|1015.21|0
1730709300000|2024-11-04 08:35:00|1018.76|1016.76|1017.63|1015.63|1018.76|1016.76|1015.01|1013.01|0
1730709600000|2024-11-04 08:40:00|1017.39|1015.39|1015.72|1013.72|1017.39|1015.39|1015.01|1013.01|0
1730709900000|2024-11-04 08:45:00|1016.44|1014.44|1015.97|1013.97|1018.1|1016.1|1014.05|1012.05|0
1730710200000|2024-11-04 08:50:00|1016.2|1014.2|1017.87|1015.87|1020.02|1018.02|1015.97|1013.97|0
1730710500000|2024-11-04 08:55:00|1017.99|1015.99|1020.49|1018.49|1020.49|1018.49|1017.4|1015.4|0
1730710800000|2024-11-04 09:00:00|1020.01|1018.01|1019.77|1017.77|1020.73|1018.73|1017.87|1015.87|0
1730711100000|2024-11-04 09:05:00|1019.54|1017.54|1020.96|1018.96|1021.79|1019.79|1018.94|1016.94|0
1730711400000|2024-11-04 09:10:00|1020.72|1018.72|1019.77|1017.77|1022.15|1020.15|1019.3|1017.3|0
1730711700000|2024-11-04 09:15:00|1020.01|1018.01|1019.53|1017.53|1021.44|1019.44|1017.63|1015.63|0
1730712000000|2024-11-04 09:20:00|1019.77|1017.77|1018.69|1016.69|1020.72|1018.72|1017.86|1015.86|0
1730712300000|2024-11-04 09:25:00|1018.82|1016.82|1019.05|1017.05|1020.72|1018.72|1018.58|1016.58|0
1730712600000|2024-11-04 09:30:00|1019.17|1017.17|1016.2|1014.2|1019.53|1017.53|1015.96|1013.96|0
1730712900000|2024-11-04 09:35:00|1015.96|1013.96|1017.62|1015.62|1017.62|1015.62|1015.6|1013.6|0
1730713200000|2024-11-04 09:40:00|1017.86|1015.86|1019.28|1017.28|1019.28|1017.28|1016.19|1014.19|0
1730713500000|2024-11-04 09:45:00|1019.05|1017.05|1020.95|1018.95|1021.66|1019.66|1019.05|1017.05|0
1730713800000|2024-11-04 09:50:00|1021.19|1019.19|1020.71|1018.71|1021.66|1019.66|1019.52|1017.52|0
1730714100000|2024-11-04 09:55:00|1020.95|1018.95|1021.66|1019.66|1022.85|1020.85|1020.23|1018.23|0
1730714400000|2024-11-04 10:00:00|1021.42|1019.42|1025.23|1023.23|1027.14|1025.14|1021.42|1019.42|0
1730714700000|2024-11-04 10:05:00|1024.99|1022.99|1025.5|1023.5|1025.98|1023.98|1024.51|1022.51|0
1730715000000|2024-11-04 10:10:00|1025.27|1023.27|1026.09|1024.09|1026.22|1024.22|1025.03|1023.03|0
1730715300000|2024-11-04 10:15:00|1025.74|1023.74|1024.55|1022.55|1025.98|1023.98|1022.88|1020.88|0
1730715600000|2024-11-04 10:20:00|1025.02|1023.02|1024.96|1022.96|1025.98|1023.98|1023.29|1021.29|0
1730715900000|2024-11-04 10:25:00|1024.72|1022.72|1026.15|1024.15|1026.62|1024.62|1024.72|1022.72|0
1730716200000|2024-11-04 10:30:00|1025.91|1023.91|1028.29|1026.29|1028.29|1026.29|1025.67|1023.67|0
1730716500000|2024-11-04 10:35:00|1028.05|1026.05|1029.96|1027.96|1030.2|1028.2|1027.58|1025.58|0
1730716800000|2024-11-04 10:40:00|1029.72|1027.72|1029.48|1027.48|1030.2|1028.2|1029|1027|0
1730717100000|2024-11-04 10:45:00|1029.24|1027.24|1028.52|1026.52|1029.24|1027.24|1028.29|1026.29|0
1730717400000|2024-11-04 10:50:00|1028.29|1026.29|1028.76|1026.76|1028.76|1026.76|1027.09|1025.09|0
1730717700000|2024-11-04 10:55:00|1028.52|1026.52|1028.76|1026.76|1029|1027|1027.81|1025.81|0
1730718000000|2024-11-04 11:00:00|1028.52|1026.52|1028.04|1026.04|1029.48|1027.48|1027.57|1025.57|0
1730718300000|2024-11-04 11:05:00|1027.92|1025.92|1026.85|1024.85|1028.28|1026.28|1026.13|1024.13|0
1730718600000|2024-11-04 11:10:00|1026.61|1024.61|1026.01|1024.01|1026.61|1024.61|1024.94|1022.94|0
1730718900000|2024-11-04 11:15:00|1025.89|1023.89|1025.29|1023.29|1026.85|1024.85|1025.29|1023.29|0
1730719200000|2024-11-04 11:20:00|1024.94|1022.94|1024.57|1022.57|1025.65|1023.65|1023.98|1021.98|0
1730719500000|2024-11-04 11:25:00|1024.7|1022.7|1022.67|1020.67|1025.17|1023.17|1022.55|1020.55|0
1730719800000|2024-11-04 11:30:00|1022.79|1020.79|1024.62|1022.62|1025.1|1023.1|1022.79|1020.79|0
1730720100000|2024-11-04 11:35:00|1024.39|1022.39|1024.38|1022.38|1025.34|1023.34|1023.91|1021.91|0
1730720400000|2024-11-04 11:40:00|1024.62|1022.62|1026.05|1024.05|1026.05|1024.05|1023.67|1021.67|0
1730720700000|2024-11-04 11:45:00|1025.93|1023.93|1026.05|1024.05|1027|1025|1025.34|1023.34|0
1730721000000|2024-11-04 11:50:00|1026.29|1024.29|1024.81|1022.81|1026.76|1024.76|1024.57|1022.57|0
1730721300000|2024-11-04 11:55:00|1024.69|1022.69|1025.53|1023.53|1026|1024|1023.62|1021.62|0
1730721600000|2024-11-04 12:00:00|1026|1024|1025.05|1023.05|1027.91|1025.91|1025.05|1023.05|0
1730721900000|2024-11-04 12:05:00|1025.29|1023.29|1024.57|1022.57|1025.52|1023.52|1023.62|1021.62|0
1730722200000|2024-11-04 12:10:00|1024.81|1022.81|1024.57|1022.57|1025.05|1023.05|1023.62|1021.62|0
1730722500000|2024-11-04 12:15:00|1024.81|1022.81|1022.9|1020.9|1024.81|1022.81|1022.9|1020.9|0
1730722800000|2024-11-04 12:20:00|1023.14|1021.14|1022.66|1020.66|1023.61|1021.61|1022.66|1020.66|0
1730723100000|2024-11-04 12:25:00|1022.77|1020.77|1018.61|1016.61|1023.61|1021.61|1016.34|1014.34|0
1730723400000|2024-11-04 12:30:00|1018.37|1016.37|1017.42|1015.42|1019.08|1017.08|1015.51|1013.51|0
1730723700000|2024-11-04 12:35:00|1017.18|1015.18|1015.99|1013.99|1017.42|1015.42|1015.27|1013.27|0
1730724000000|2024-11-04 12:40:00|1015.75|1013.75|1015.03|1013.03|1015.75|1013.75|1012.42|1010.42|0
1730724300000|2024-11-04 12:45:00|1015.27|1013.27|1018.12|1016.12|1018.12|1016.12|1014.79|1012.79|0
1730724600000|2024-11-04 12:50:00|1018.24|1016.24|1018.6|1016.6|1020.27|1018.27|1018.12|1016.12|0
1730724900000|2024-11-04 12:55:00|1018.84|1016.84|1022.41|1020.41|1023.36|1021.36|1018.84|1016.84|0
1730725200000|2024-11-04 13:00:00|1022.65|1020.65|1023.84|1021.84|1025.03|1023.03|1022.17|1020.17|0
1730725500000|2024-11-04 13:05:00|1023.95|1021.95|1022.64|1020.64|1025.03|1023.03|1022.64|1020.64|0
1730725800000|2024-11-04 13:10:00|1022.88|1020.88|1019.54|1017.54|1023.12|1021.12|1018.59|1016.59|0
1730726100000|2024-11-04 13:15:00|1019.31|1017.31|1021.69|1019.69|1021.69|1019.69|1018.12|1016.12|0
1730726400000|2024-11-04 13:20:00|1021.45|1019.45|1019.78|1017.78|1022.64|1020.64|1018.83|1016.83|0
1730726700000|2024-11-04 13:25:00|1019.54|1017.54|1020.25|1018.25|1020.49|1018.49|1018.35|1016.35|0
1730727000000|2024-11-04 13:30:00|1020.02|1018.02|1021.44|1019.44|1021.92|1019.92|1019.06|1017.06|0
1730727300000|2024-11-04 13:35:00|1021.68|1019.68|1022.87|1020.87|1023.35|1021.35|1020.97|1018.97|0
1730727600000|2024-11-04 13:40:00|1022.99|1020.99|1020.25|1018.25|1023.58|1021.58|1019.77|1017.77|0
1730727900000|2024-11-04 13:45:00|1019.77|1017.77|1020.96|1018.96|1022.15|1020.15|1019.77|1017.77|0
1730728200000|2024-11-04 13:50:00|1020.72|1018.72|1019.05|1017.05|1021.2|1019.2|1017.39|1015.39|0
1730728500000|2024-11-04 13:55:00|1018.82|1016.82|1018.58|1016.58|1020.24|1018.24|1018.34|1016.34|0
1730728800000|2024-11-04 14:00:00|1018.34|1016.34|1016.67|1014.67|1018.58|1016.58|1015.72|1013.72|0
1730729100000|2024-11-04 14:05:00|1016.43|1014.43|1017.14|1015.14|1018.1|1016.1|1015.95|1013.95|0
1730729400000|2024-11-04 14:10:00|1016.91|1014.91|1014.47|1012.47|1016.91|1014.91|1014.23|1012.23|0
1730729700000|2024-11-04 14:15:00|1014.7|1012.7|1015.18|1013.18|1015.65|1013.65|1013.28|1011.28|0
1730730000000|2024-11-04 14:20:00|1014.94|1012.94|1011.37|1009.37|1015.18|1013.18|1010.18|1008.18|0
1730730300000|2024-11-04 14:25:00|1011.13|1009.13|1014.22|1012.22|1015.41|1013.41|1006.61|1004.61|0
1730730600000|2024-11-04 14:30:00|1014.46|1012.46|1005.66|1003.66|1017.56|1015.56|1005.42|1003.42|0
1730730900000|2024-11-04 14:35:00|1006.37|1004.37|1001.62|999.62|1007.56|1005.56|996.63|994.63|0
1730731200000|2024-11-04 14:40:00|1002.57|1000.57|1013.27|1011.27|1013.5|1011.5|1001.62|999.62|0
1730731500000|2024-11-04 14:45:00|1013.03|1011.03|1016|1014|1017.19|1015.19|1011.84|1009.84|0
1730731800000|2024-11-04 14:50:00|1015.76|1013.76|1011.71|1009.71|1015.76|1013.76|1007.42|1005.42|0
1730732100000|2024-11-04 14:55:00|1011.95|1009.95|1016|1014|1016.71|1014.71|1011.71|1009.71|0
1730732400000|2024-11-04 15:00:00|1016.11|1014.11|1016.95|1014.95|1019.81|1017.81|1014.57|1012.57|0
1730732700000|2024-11-04 15:05:00|1017.19|1015.19|1016.82|1014.82|1021.24|1019.24|1015.75|1013.75|0
1730733000000|2024-11-04 15:10:00|1016.95|1014.95|1015.66|1013.66|1018.14|1016.14|1014.95|1012.95|0
1730733300000|2024-11-04 15:15:00|1015.9|1013.9|1018.76|1016.76|1019.48|1017.48|1015.66|1013.66|0
1730733600000|2024-11-04 15:20:00|1019|1017|1025.2|1023.2|1026.39|1024.39|1018.04|1016.04|0
1730733900000|2024-11-04 15:25:00|1025.44|1023.44|1022.81|1020.81|1026.63|1024.63|1020.19|1018.19|0
1730734200000|2024-11-04 15:30:00|1022.57|1020.57|1021.14|1019.14|1024|1022|1018.99|1016.99|0
1730734500000|2024-11-04 15:35:00|1021.38|1019.38|1017.56|1015.56|1022.57|1020.57|1017.56|1015.56|0
1730734800000|2024-11-04 15:40:00|1018.52|1016.52|1020.96|1018.96|1021.92|1019.92|1016.85|1014.85|0
1730735100000|2024-11-04 15:45:00|1021.2|1019.2|1023.11|1021.11|1023.11|1021.11|1015.48|1013.48|0
1730735400000|2024-11-04 15:50:00|1023.35|1021.35|1022.59|1020.59|1023.55|1021.55|1020.96|1018.96|0
1730735700000|2024-11-04 15:55:00|1022.11|1020.11|1018.05|1016.05|1022.59|1020.59|1018.05|1016.05|0
1730736000000|2024-11-04 16:00:00|1018.29|1016.29|1018.77|1016.77|1019.72|1017.72|1016.86|1014.86|0
1730736300000|2024-11-04 16:05:00|1018.53|1016.53|1019.24|1017.24|1020.68|1018.68|1016.86|1014.86|0
1730736600000|2024-11-04 16:10:00|1019.48|1017.48|1021.15|1019.15|1023.54|1021.54|1019.48|1017.48|0
1730736900000|2024-11-04 16:15:00|1020.91|1018.91|1016.62|1014.62|1021.63|1019.63|1015.78|1013.78|0
1730737200000|2024-11-04 16:20:00|1016.85|1014.85|1013.44|1011.44|1017.68|1015.68|1013.08|1011.08|0
1730737500000|2024-11-04 16:25:00|1013.92|1011.92|1013.25|1011.25|1014.4|1012.4|1012.01|1010.01|0
1730737800000|2024-11-04 16:30:00|1012.53|1010.53|1006.09|1004.09|1013.01|1011.01|1005.85|1003.85|0
1730738100000|2024-11-04 16:35:00|1006.33|1004.33|1000.93|998.93|1006.8|1004.8|1000.69|998.69|0
1730738400000|2024-11-04 16:40:00|999.98|997.98|996.93|994.93|1002.6|1000.6|994.27|992.27|0
1730738700000|2024-11-04 16:45:00|995.97|993.97|991.93|989.93|996.93|994.93|991.22|989.22|0
1730739000000|2024-11-04 16:50:00|991.69|989.69|990.26|988.26|993.12|991.12|990.26|988.26|0
1730739300000|2024-11-04 16:55:00|990.03|988.03|991.21|989.21|991.69|989.69|985.51|983.51|0
1730739600000|2024-11-04 17:00:00|990.97|988.97|988.12|986.12|993.11|991.11|987.88|985.88|0
1730739900000|2024-11-04 17:05:00|988.36|986.36|982.65|980.65|989.31|987.31|981.94|979.94|0
1730740200000|2024-11-04 17:10:00|982.18|980.18|988.59|986.59|990.26|988.26|981.7|979.7|0
1730740500000|2024-11-04 17:15:00|988.83|986.83|990.97|988.97|991.92|989.92|988.83|986.83|0
1730740800000|2024-11-04 17:20:00|990.73|988.73|997.92|995.92|998.64|996.64|990.73|988.73|0
1730741100000|2024-11-04 17:25:00|997.68|995.68|1001.73|999.73|1002.68|1000.68|997.45|995.45|0
1730741400000|2024-11-04 17:30:00|1001.97|999.97|1003.16|1001.16|1004.35|1002.35|1000.3|998.3|0
1730741700000|2024-11-04 17:35:00|1003.4|1001.4|1003.16|1001.16|1006.26|1004.26|1002.68|1000.68|0
1730742000000|2024-11-04 17:40:00|1003.4|1001.4|1004.35|1002.35|1004.59|1002.59|1001.73|999.73|0
1730742300000|2024-11-04 17:45:00|1004.59|1002.59|1008.4|1006.4|1008.75|1006.75|1004.11|1002.11|0
1730742600000|2024-11-04 17:50:00|1008.88|1006.88|1007.92|1005.92|1009.83|1007.83|1006.49|1004.49|0
1730742900000|2024-11-04 17:55:00|1008.16|1006.16|1006.49|1004.49|1008.75|1006.75|1006.49|1004.49|0
1730743200000|2024-11-04 18:00:00|1006.01|1004.01|1003.86|1001.86|1009.11|1007.11|1002.91|1000.91|0
1730743500000|2024-11-04 18:05:00|1004.1|1002.1|997.91|995.91|1005.06|1003.06|994.81|992.81|0
1730743800000|2024-11-04 18:10:00|999.1|997.1|1007.44|1005.44|1009.11|1007.11|998.26|996.26|0
1730744100000|2024-11-04 18:15:00|1006.96|1004.96|1008.63|1006.63|1010.54|1008.54|1006.24|1004.24|0
1730744400000|2024-11-04 18:20:00|1008.15|1006.15|1010.77|1008.77|1012.21|1010.21|1006.96|1004.96|0
1730744700000|2024-11-04 18:25:00|1011.01|1009.01|1007.43|1005.43|1011.25|1009.25|1005.88|1003.88|0
1730745000000|2024-11-04 18:30:00|1006.48|1004.48|1007.67|1005.67|1008.62|1006.62|1005.05|1003.05|0
1730745300000|2024-11-04 18:35:00|1008.15|1006.15|1009.34|1007.34|1010.29|1008.29|1007.43|1005.43|0
1730745600000|2024-11-04 18:40:00|1009.58|1007.58|1011.12|1009.12|1011.84|1009.84|1008.97|1006.97|0
1730745900000|2024-11-04 18:45:00|1010.88|1008.88|1013.03|1011.03|1013.98|1011.98|1010.88|1008.88|0
1730746200000|2024-11-04 18:50:00|1012.9|1010.9|1010.16|1008.16|1012.9|1010.9|1010.16|1008.16|0
1730746500000|2024-11-04 18:55:00|1009.68|1007.68|1008.49|1006.49|1010.64|1008.64|1008.01|1006.01|0
1730746800000|2024-11-04 19:00:00|1008.73|1006.73|1008.97|1006.97|1009.92|1007.92|1008.49|1006.49|0
1730747100000|2024-11-04 19:05:00|1009.2|1007.2|1010.4|1008.4|1013.26|1011.26|1009.2|1007.2|0
1730747400000|2024-11-04 19:10:00|1010.63|1008.63|1012.3|1010.3|1012.3|1010.3|1010.03|1008.03|0
1730747700000|2024-11-04 19:15:00|1012.54|1010.54|1010.15|1008.15|1012.54|1010.54|1009.2|1007.2|0
1730748000000|2024-11-04 19:20:00|1009.68|1007.68|1008.72|1006.72|1010.87|1008.87|1008.72|1006.72|0
1730748300000|2024-11-04 19:25:00|1008.96|1006.96|1005.62|1003.62|1010.39|1008.39|1004.9|1002.9|0
1730748600000|2024-11-04 19:30:00|1005.25|1003.25|1009.19|1007.19|1009.67|1007.67|1002.99|1000.99|0
1730748900000|2024-11-04 19:35:00|1009.43|1007.43|1011.58|1009.58|1011.82|1009.82|1008|1006|0
1730749200000|2024-11-04 19:40:00|1011.46|1009.46|1008.78|1006.78|1012.06|1010.06|1008.3|1006.3|0
1730749500000|2024-11-04 19:45:00|1008.54|1006.54|1008.3|1006.3|1009.5|1007.5|1006.39|1004.39|0
1730749800000|2024-11-04 19:50:00|1007.82|1005.82|1007.58|1005.58|1010.21|1008.21|1007.34|1005.34|0
1730750100000|2024-11-04 19:55:00|1007.82|1005.82|1006.17|1004.17|1009.52|1007.52|1006.17|1004.17|0
1730750400000|2024-11-04 20:00:00|1006.41|1004.41|1005.22|1003.22|1007.37|1005.37|1004.98|1002.98|0
1730750700000|2024-11-04 20:05:00|1005.09|1003.09|1005.69|1003.69|1007.13|1005.13|1004.98|1002.98|0
1730751000000|2024-11-04 20:10:00|1005.45|1003.45|1002.83|1000.83|1005.81|1003.81|1002.83|1000.83|0
1730751300000|2024-11-04 20:15:00|1002.59|1000.59|1005.69|1003.69|1005.93|1003.93|1001.39|999.39|0
1730751600000|2024-11-04 20:20:00|1005.93|1003.93|1005.93|1003.93|1006.16|1004.16|1003.3|1001.3|0
1730751900000|2024-11-04 20:25:00|1006.16|1004.16|1003.54|1001.54|1008.08|1006.08|1003.41|1001.41|0
1730752200000|2024-11-04 20:30:00|1003.78|1001.78|999.24|997.24|1003.78|1001.78|998.76|996.76|0
1730752500000|2024-11-04 20:35:00|999.48|997.48|995.59|993.59|999.72|997.72|993.69|991.69|0
1730752800000|2024-11-04 20:40:00|995.83|993.83|998.93|996.93|1001.79|999.79|995.35|993.35|0
1730753100000|2024-11-04 20:45:00|999.17|997.17|998.93|996.93|1001.08|999.08|998.45|996.45|0
1730753400000|2024-11-04 20:50:00|999.17|997.17|997.97|995.97|999.17|997.17|996.07|994.07|0
1730753700000|2024-11-04 20:55:00|997.5|995.5|999.64|997.64|999.88|997.88|994.63|992.63|0
1730754000000|2024-11-04 21:00:00|999.38|996.98|998.71|996.31|1000.21|997.81|997.46|995.06|0
1730754300000|2024-11-04 21:05:00|998.62|996.22|1002.58|1000.18|1002.82|1000.42|998.62|996.22|0
1730754600000|2024-11-04 21:10:00|1002.8|1000.4|1002.02|999.62|1003.13|1000.73|1000.96|998.56|0
1730754900000|2024-11-04 21:15:00|1002.05|999.65|1002.76|1000.36|1003.56|1001.16|1002.02|999.62|0
1730755200000|2024-11-04 21:20:00|1002.73|1000.33|1002.61|1000.21|1002.89|1000.49|1001.71|999.31|0
1730755500000|2024-11-04 21:25:00|1002.57|1000.17|1002.14|999.74|1003.15|1000.75|1001.91|999.51|0
1730755800000|2024-11-04 21:30:00|1002.3|999.9|1001.28|998.88|1002.53|1000.13|1001.28|998.88|0
1730756100000|2024-11-04 21:35:00|1001.36|998.96|1001.32|998.92|1001.91|999.51|1000.97|998.57|0
1730756400000|2024-11-04 21:40:00|1001.28|998.88|1000.99|998.59|1001.35|998.95|1000.63|998.23|0
1730756700000|2024-11-04 21:45:00|1001.19|998.79|1001.97|999.57|1001.97|999.57|1001.19|998.79|0
1730757000000|2024-11-04 21:50:00|1002.09|999.69|1001.54|999.14|1002.09|999.69|1001.43|999.03|0
1730757300000|2024-11-04 21:55:00|1001.63|999.23|1003.5|1001.1|1003.5|1001.1|1001.35|998.95|0
1730757600000|2024-11-04 22:00:00|1004.84|1002.44|1004.01|1001.61|1004.84|1002.44|1003.59|1001.19|0
1730757900000|2024-11-04 22:05:00|1003.97|1001.57|1003.8|1001.4|1003.97|1001.57|1003.65|1001.25|0
1730758200000|2024-11-04 22:10:00|1003.76|1001.36|1004.07|1001.67|1004.11|1001.71|1003.13|1000.73|0
1730758500000|2024-11-04 22:15:00|1003.97|1001.57|1003.97|1001.57|1004.07|1001.67|1003.58|1001.18|0
1730758800000|2024-11-04 22:20:00|1004.04|1001.64|1003.82|1001.42|1004.56|1002.16|1003.72|1001.32|0
1730759100000|2024-11-04 22:25:00|1003.79|1001.39|1003.96|1001.56|1004.11|1001.71|1003.79|1001.39|0
1730759400000|2024-11-04 22:30:00|1004.14|1001.74|1004.04|1001.64|1004.14|1001.74|1004.04|1001.64|0
1730759700000|2024-11-04 22:35:00|1003.79|1001.39|1003.71|1001.31|1003.89|1001.49|1003.71|1001.31|0
1730760000000|2024-11-04 22:40:00|1003.68|1001.28|1003.89|1001.49|1003.93|1001.53|1003.64|1001.24|0
1730760300000|2024-11-04 22:45:00|1003.71|1001.31|1003.78|1001.38|1003.81|1001.41|1003.71|1001.31|0
1730760600000|2024-11-04 22:50:00|1003.85|1001.45|1003.89|1001.49|1003.89|1001.49|1003.71|1001.31|0
1730760900000|2024-11-04 22:55:00|1003.95|1001.55|1004.29|1001.89|1004.63|1002.23|1003.85|1001.45|0
1730761200000|2024-11-04 23:00:00|1005.88|1003.48|1005.05|1002.65|1007.68|1005.28|1004.21|1001.81|0
1730761500000|2024-11-04 23:05:00|1004.81|1002.41|1003.14|1000.74|1005.05|1002.65|1002.9|1000.5|0
1730761800000|2024-11-04 23:10:00|1003.61|1001.21|1002.66|1000.26|1004.09|1001.69|1002.66|1000.26|0
1730762100000|2024-11-04 23:15:00|1002.18|999.78|1000.51|998.11|1002.18|999.78|1000.03|997.63|0
1730762400000|2024-11-04 23:20:00|1000.75|998.35|1002.18|999.78|1003.49|1001.09|1000.75|998.35|0
1730762700000|2024-11-04 23:25:00|1002.42|1000.02|1000.27|997.87|1003.25|1000.85|1000.03|997.63|0
1730763000000|2024-11-04 23:30:00|1000.51|998.11|1002.53|1000.13|1002.65|1000.25|1000.27|997.87|0
1730763300000|2024-11-04 23:35:00|1002.65|1000.25|1003.84|1001.44|1004.2|1001.8|1002.41|1000.01|0
1730763600000|2024-11-04 23:40:00|1004.08|1001.68|1003.13|1000.73|1004.32|1001.92|1001.93|999.53|0
1730763900000|2024-11-04 23:45:00|1003|1000.6|1000.26|997.86|1003|1000.6|999.55|997.15|0
1730764200000|2024-11-04 23:50:00|1000.02|997.62|998.83|996.43|1000.61|998.21|998.83|996.43|0
1730764500000|2024-11-04 23:55:00|998.7|996.3|999.07|996.67|999.78|997.38|998.59|996.19|0
1730764800000|2024-11-05 00:00:00|998.83|996.43|996.92|994.52|998.83|996.43|996.68|994.28|0
1730765100000|2024-11-05 00:05:00|996.68|994.28|997.63|995.23|998.82|996.42|996.68|994.28|0
1730765400000|2024-11-05 00:10:00|997.39|994.99|997.15|994.75|997.87|995.47|996.92|994.52|0
1730765700000|2024-11-05 00:15:00|997.27|994.87|997.87|995.47|997.87|995.47|996.31|993.91|0
1730766000000|2024-11-05 00:20:00|997.98|995.58|997.63|995.23|998.58|996.18|997.15|994.75|0
1730766300000|2024-11-05 00:25:00|997.39|994.99|997.39|994.99|997.86|995.46|996.19|993.79|0
1730766600000|2024-11-05 00:30:00|997.62|995.22|998.1|995.7|998.82|996.42|997.39|994.99|0
1730766900000|2024-11-05 00:35:00|997.98|995.58|997.62|995.22|997.98|995.58|997.15|994.75|0
1730767200000|2024-11-05 00:40:00|997.38|994.98|996.67|994.27|997.38|994.98|995.95|993.55|0
1730767500000|2024-11-05 00:45:00|996.54|994.14|997.14|994.74|997.14|994.74|995.95|993.55|0
1730767800000|2024-11-05 00:50:00|997.62|995.22|997.62|995.22|999.29|996.89|997.14|994.74|0
1730768100000|2024-11-05 00:55:00|997.85|995.45|996.9|994.5|998.09|995.69|996.18|993.78|0
1730768400000|2024-11-05 01:00:00|996.66|994.26|994.28|991.88|996.9|994.5|992.01|989.61|0
1730768700000|2024-11-05 01:05:00|994.27|991.87|995.23|992.83|996.18|993.78|993.56|991.16|0
1730769000000|2024-11-05 01:10:00|994.99|992.59|995.46|993.06|995.94|993.54|994.86|992.46|0
1730769300000|2024-11-05 01:15:00|995.7|993.3|994.51|992.11|996.18|993.78|994.27|991.87|0
1730769600000|2024-11-05 01:20:00|994.75|992.35|992.6|990.2|994.86|992.46|992.6|990.2|0
1730769900000|2024-11-05 01:25:00|992.36|989.96|992.6|990.2|992.84|990.44|991.41|989.01|0
1730770200000|2024-11-05 01:30:00|992.4|990.4|991.68|989.68|992.99|990.99|991.44|989.44|0
1730770500000|2024-11-05 01:35:00|991.56|989.56|991.44|989.44|992.4|990.4|991.2|989.2|0
1730770800000|2024-11-05 01:40:00|991.68|989.68|994.89|992.89|994.89|992.89|991.68|989.68|0
1730771100000|2024-11-05 01:45:00|995.02|993.02|1001.93|999.93|1002.17|1000.17|995.02|993.02|0
1730771400000|2024-11-05 01:50:00|1002.65|1000.65|1003.12|1001.12|1004.32|1002.32|1001.45|999.45|0
1730771700000|2024-11-05 01:55:00|1002.88|1000.88|1002.64|1000.64|1004.08|1002.08|1002.17|1000.17|0
1730772000000|2024-11-05 02:00:00|1002.41|1000.41|1000.97|998.97|1002.41|1000.41|1000.5|998.5|0
1730772300000|2024-11-05 02:05:00|1000.85|998.85|1001.32|999.32|1001.45|999.45|1000.37|998.37|0
1730772600000|2024-11-05 02:10:00|1001.21|999.21|999.3|997.3|1001.69|999.69|997.87|995.87|0
1730772900000|2024-11-05 02:15:00|999.06|997.06|1001.21|999.21|1001.68|999.68|998.34|996.34|0
1730773200000|2024-11-05 02:20:00|1001.44|999.44|1002.4|1000.4|1003.11|1001.11|1000.97|998.97|0
1730773500000|2024-11-05 02:25:00|1002.64|1000.64|1003.59|1001.59|1003.83|1001.83|1002.4|1000.4|0
1730773800000|2024-11-05 02:30:00|1003.83|1001.83|1004.78|1002.78|1005.5|1003.5|1003.47|1001.47|0
1730774100000|2024-11-05 02:35:00|1004.66|1002.66|1003.82|1001.82|1005.26|1003.26|1003.59|1001.59|0
1730774400000|2024-11-05 02:40:00|1003.7|1001.7|1003.82|1001.82|1004.54|1002.54|1003.35|1001.35|0
1730774700000|2024-11-05 02:45:00|1004.06|1002.06|1003.82|1001.82|1004.3|1002.3|1003.34|1001.34|0
1730775000000|2024-11-05 02:50:00|1003.58|1001.58|1002.39|1000.39|1004.3|1002.3|1002.39|1000.39|0
1730775300000|2024-11-05 02:55:00|1002.63|1000.63|1003.34|1001.34|1004.06|1002.06|1002.63|1000.63|0
1730775600000|2024-11-05 03:00:00|1003.22|1001.22|1003.1|1001.1|1003.22|1001.22|1002.15|1000.15|0
1730775900000|2024-11-05 03:05:00|1003.34|1001.34|1003.34|1001.34|1003.58|1001.58|1003.1|1001.1|0
1730776200000|2024-11-05 03:10:00|1003.1|1001.1|1003.1|1001.1|1003.34|1001.34|1002.62|1000.62|0
1730776500000|2024-11-05 03:15:00|1003.34|1001.34|1003.1|1001.1|1003.81|1001.81|1001.9|999.9|0
1730776800000|2024-11-05 03:20:00|1003.33|1001.33|1003.21|1001.21|1004.05|1002.05|1002.97|1000.97|0
1730777100000|2024-11-05 03:25:00|1003.33|1001.33|1004.53|1002.53|1004.76|1002.76|1003.33|1001.33|0
1730777400000|2024-11-05 03:30:00|1004.4|1002.4|1002.37|1000.37|1004.76|1002.76|1002.14|1000.14|0
1730777700000|2024-11-05 03:35:00|1002.49|1000.49|1002.13|1000.13|1002.49|1000.49|1001.42|999.42|0
1730778000000|2024-11-05 03:40:00|1002.37|1000.37|1001.42|999.42|1002.37|1000.37|1001.18|999.18|0
1730778300000|2024-11-05 03:45:00|1001.53|999.53|1002.37|1000.37|1002.37|1000.37|1001.05|999.05|0
1730778600000|2024-11-05 03:50:00|1002.61|1000.61|1001.18|999.18|1003.32|1001.32|1001.18|999.18|0
1730778900000|2024-11-05 03:55:00|1001.17|999.17|1001.17|999.17|1002.24|1000.24|1001.17|999.17|0
1730779200000|2024-11-05 04:00:00|1001.29|999.29|1000.93|998.93|1002.13|1000.13|1000.69|998.69|0
1730779500000|2024-11-05 04:05:00|1001.17|999.17|1001.41|999.41|1001.41|999.41|1000.22|998.22|0
1730779800000|2024-11-05 04:10:00|1001.52|999.52|1001.41|999.41|1001.52|999.52|1000.69|998.69|0
1730780100000|2024-11-05 04:15:00|1001.17|999.17|1001.17|999.17|1001.41|999.41|1000.69|998.69|0
1730780400000|2024-11-05 04:20:00|1001.41|999.41|1001.17|999.17|1001.41|999.41|1000.69|998.69|0
1730780700000|2024-11-05 04:25:00|1001.4|999.4|1002.36|1000.36|1002.83|1000.83|1000.93|998.93|0
1730781000000|2024-11-05 04:30:00|1002.23|1000.23|1000.68|998.68|1002.36|1000.36|1000.56|998.56|0
1730781300000|2024-11-05 04:35:00|1000.92|998.92|1000.92|998.92|1001.16|999.16|1000.68|998.68|0
1730781600000|2024-11-05 04:40:00|1000.68|998.68|998.77|996.77|1000.68|998.68|998.3|996.3|0
1730781900000|2024-11-05 04:45:00|999.01|997.01|998.29|996.29|999.25|997.25|998.29|996.29|0
1730782200000|2024-11-05 04:50:00|998.77|996.77|999.01|997.01|999.25|997.25|998.53|996.53|0
1730782500000|2024-11-05 04:55:00|998.77|996.77|998.53|996.53|998.77|996.77|998.29|996.29|0
1730782800000|2024-11-05 05:00:00|998.77|996.77|999.48|997.48|999.84|997.84|998.77|996.77|0
1730783100000|2024-11-05 05:05:00|999.24|997.24|1000.91|998.91|1002.34|1000.34|999.24|997.24|0
1730783400000|2024-11-05 05:10:00|1001.15|999.15|1000.91|998.91|1001.63|999.63|1000.2|998.2|0
1730783700000|2024-11-05 05:15:00|1001.15|999.15|1002.1|1000.1|1002.34|1000.34|1000.91|998.91|0
1730784000000|2024-11-05 05:20:00|1002.34|1000.34|1001.86|999.86|1002.34|1000.34|1001.39|999.39|0
1730784300000|2024-11-05 05:25:00|1002.1|1000.1|1001.86|999.86|1002.34|1000.34|1001.14|999.14|0
1730784600000|2024-11-05 05:30:00|1002.1|1000.1|1001.86|999.86|1002.58|1000.58|1001.38|999.38|0
1730784900000|2024-11-05 05:35:00|1002.1|1000.1|1001.62|999.62|1002.34|1000.34|1001.62|999.62|0
1730785200000|2024-11-05 05:40:00|1001.73|999.73|1002.33|1000.33|1003.05|1001.05|1001.73|999.73|0
1730785500000|2024-11-05 05:45:00|1002.57|1000.57|1001.62|999.62|1002.57|1000.57|1001.62|999.62|0
1730785800000|2024-11-05 05:50:00|1001.85|999.85|1001.85|999.85|1002.09|1000.09|1001.38|999.38|0
1730786100000|2024-11-05 05:55:00|1002.09|1000.09|1002.09|1000.09|1002.33|1000.33|1001.85|999.85|0
1730786400000|2024-11-05 06:00:00|1002.33|1000.33|1002.2|1000.2|1002.33|1000.33|1001.85|999.85|0
1730786700000|2024-11-05 06:05:00|1002.33|1000.33|1002.2|1000.2|1002.8|1000.8|1002.09|1000.09|0
1730787000000|2024-11-05 06:10:00|1002.09|1000.09|1002.32|1000.32|1003.04|1001.04|1002.09|1000.09|0
1730787300000|2024-11-05 06:15:00|1002.08|1000.08|1003.28|1001.28|1003.28|1001.28|1001.85|999.85|0
1730787600000|2024-11-05 06:20:00|1003.04|1001.04|1002.8|1000.8|1003.52|1001.52|1002.8|1000.8|0
1730787900000|2024-11-05 06:25:00|1002.67|1000.67|1002.08|1000.08|1002.67|1000.67|1000.89|998.89|0
1730788200000|2024-11-05 06:30:00|1002.32|1000.32|1004.47|1002.47|1004.82|1002.82|1002.32|1000.32|0
1730788500000|2024-11-05 06:35:00|1004.23|1002.23|1004.7|1002.7|1004.94|1002.94|1004.23|1002.23|0
1730788800000|2024-11-05 06:40:00|1004.58|1002.58|1006.14|1004.14|1006.14|1004.14|1004.46|1002.46|0
1730789100000|2024-11-05 06:45:00|1005.9|1003.9|1005.89|1003.89|1005.9|1003.9|1004.94|1002.94|0
1730789400000|2024-11-05 06:50:00|1005.66|1003.66|1005.18|1003.18|1005.89|1003.89|1004.94|1002.94|0
1730789700000|2024-11-05 06:55:00|1004.94|1002.94|1005.41|1003.41|1005.89|1003.89|1004.94|1002.94|0
1730790000000|2024-11-05 07:00:00|1005.17|1003.17|1003.98|1001.98|1005.17|1003.17|1003.5|1001.5|0
1730790300000|2024-11-05 07:05:00|1003.74|1001.74|1007.44|1005.44|1007.8|1005.8|1003.74|1001.74|0
1730790600000|2024-11-05 07:10:00|1007.32|1005.32|1008.99|1006.99|1008.99|1006.99|1007.08|1005.08|0
1730790900000|2024-11-05 07:15:00|1008.75|1006.75|1009.23|1007.23|1009.95|1007.95|1008.51|1006.51|0
1730791200000|2024-11-05 07:20:00|1008.99|1006.99|1006.6|1004.6|1009.23|1007.23|1006.6|1004.6|0
1730791500000|2024-11-05 07:25:00|1006.36|1004.36|1005.4|1003.4|1007.08|1005.08|1005.4|1003.4|0
1730791800000|2024-11-05 07:30:00|1005.17|1003.17|1005.04|1003.04|1005.28|1003.28|1003.97|1001.97|0
1730792100000|2024-11-05 07:35:00|1004.92|1002.92|1004.77|1002.77|1005.16|1003.16|1004.45|1002.45|0
1730792400000|2024-11-05 07:40:00|1005.01|1003.01|1004.89|1002.89|1005.25|1003.25|1003.82|1001.82|0
1730792700000|2024-11-05 07:45:00|1004.77|1002.77|1003.81|1001.81|1004.77|1002.77|1003.81|1001.81|0
1730793000000|2024-11-05 07:50:00|1003.58|1001.58|1005.72|1003.72|1005.96|1003.96|1003.34|1001.34|0
1730793300000|2024-11-05 07:55:00|1005.96|1003.96|1006.68|1004.68|1007.63|1005.63|1005.96|1003.96|0
1730793600000|2024-11-05 08:00:00|1007.15|1005.15|1006.2|1004.2|1007.15|1005.15|1004.05|1002.05|0
1730793900000|2024-11-05 08:05:00|1005.48|1003.48|1003.21|1001.21|1005.72|1003.72|1003.09|1001.09|0
1730794200000|2024-11-05 08:10:00|1002.85|1000.85|1000.46|998.46|1002.85|1000.85|999.51|997.51|0
1730794500000|2024-11-05 08:15:00|1000.58|998.58|1000.94|998.94|1003.57|1001.57|1000.46|998.46|0
1730794800000|2024-11-05 08:20:00|1001.18|999.18|1001.18|999.18|1002.13|1000.13|1000.46|998.46|0
1730795100000|2024-11-05 08:25:00|1001.29|999.29|1002.37|1000.37|1002.85|1000.85|1000.7|998.7|0
1730795400000|2024-11-05 08:30:00|1002.24|1000.24|1005.95|1003.95|1006.19|1004.19|1001.17|999.17|0
1730795700000|2024-11-05 08:35:00|1005.71|1003.71|1005.47|1003.47|1005.95|1003.95|1004.28|1002.28|0
1730796000000|2024-11-05 08:40:00|1005.58|1003.58|1004.99|1002.99|1006.42|1004.42|1004.04|1002.04|0
1730796300000|2024-11-05 08:45:00|1004.75|1002.75|1004.99|1002.99|1006.18|1004.18|1004.51|1002.51|0
1730796600000|2024-11-05 08:50:00|1005.23|1003.23|1006.66|1004.66|1006.66|1004.66|1004.27|1002.27|0
1730796900000|2024-11-05 08:55:00|1006.9|1004.9|1008.92|1006.92|1008.92|1006.92|1006.42|1004.42|0
1730797200000|2024-11-05 09:00:00|1008.33|1006.33|1008.33|1006.33|1009.29|1007.29|1007.13|1005.13|0
1730797500000|2024-11-05 09:05:00|1008.44|1006.44|1010.96|1008.96|1010.96|1008.96|1007.85|1005.85|0
1730797800000|2024-11-05 09:10:00|1010.83|1008.83|1010.48|1008.48|1011.67|1009.67|1009.76|1007.76|0
1730798100000|2024-11-05 09:15:00|1010.59|1008.59|1010|1008|1011.19|1009.19|1009.76|1007.76|0
1730798400000|2024-11-05 09:20:00|1009.76|1007.76|1010.23|1008.23|1010.71|1008.71|1009.28|1007.28|0
1730798700000|2024-11-05 09:25:00|1010|1008|1009.28|1007.28|1010.95|1008.95|1009.28|1007.28|0
1730799000000|2024-11-05 09:30:00|1009.75|1007.75|1009.51|1007.51|1009.99|1007.99|1008.08|1006.08|0
1730799300000|2024-11-05 09:35:00|1009.63|1007.63|1010.82|1008.82|1011.43|1009.43|1008.56|1006.56|0
1730799600000|2024-11-05 09:40:00|1010.95|1008.95|1010.58|1008.58|1011.42|1009.42|1009.51|1007.51|0
1730799900000|2024-11-05 09:45:00|1010.71|1008.71|1008.79|1006.79|1010.71|1008.71|1008.55|1006.55|0
1730800200000|2024-11-05 09:50:00|1009.03|1007.03|1009.27|1007.27|1009.51|1007.51|1007.84|1005.84|0
1730800500000|2024-11-05 09:55:00|1009.51|1007.51|1008.55|1006.55|1009.51|1007.51|1008.07|1006.07|0
1730800800000|2024-11-05 10:00:00|1008.31|1006.31|1006.51|1004.51|1008.31|1006.31|1006.51|1004.51|0
1730801100000|2024-11-05 10:05:00|1006.64|1004.64|1005.68|1003.68|1006.64|1004.64|1005.68|1003.68|0
1730801400000|2024-11-05 10:10:00|1005.79|1003.79|1004.96|1002.96|1006.4|1004.4|1004.96|1002.96|0
1730801700000|2024-11-05 10:15:00|1004.84|1002.84|1005.44|1003.44|1005.44|1003.44|1001.86|999.86|0
1730802000000|2024-11-05 10:20:00|1005.2|1003.2|1007.35|1005.35|1007.35|1005.35|1004.96|1002.96|0
1730802300000|2024-11-05 10:25:00|1007.22|1005.22|1007.59|1005.59|1008.3|1006.3|1006.39|1004.39|0
1730802600000|2024-11-05 10:30:00|1008.06|1006.06|1008.06|1006.06|1008.54|1006.54|1007.58|1005.58|0
1730802900000|2024-11-05 10:35:00|1008.3|1006.3|1008.54|1006.54|1009.02|1007.02|1007.82|1005.82|0
1730803200000|2024-11-05 10:40:00|1008.3|1006.3|1007.58|1005.58|1008.3|1006.3|1006.39|1004.39|0
1730803500000|2024-11-05 10:45:00|1007.7|1005.7|1006.62|1004.62|1009.01|1007.01|1006.15|1004.15|0
1730803800000|2024-11-05 10:50:00|1006.74|1004.74|1006.62|1004.62|1006.86|1004.86|1005.91|1003.91|0
1730804100000|2024-11-05 10:55:00|1006.38|1004.38|1008.05|1006.05|1008.29|1006.29|1005.9|1003.9|0
1730804400000|2024-11-05 11:00:00|1008.17|1006.17|1010.92|1008.92|1011.16|1009.16|1008.17|1006.17|0
1730804700000|2024-11-05 11:05:00|1011.27|1009.27|1010.68|1008.68|1011.27|1009.27|1009.72|1007.72|0
1730805000000|2024-11-05 11:10:00|1010.79|1008.79|1011.16|1009.16|1011.4|1009.4|1010.2|1008.2|0
1730805300000|2024-11-05 11:15:00|1011.27|1009.27|1011.32|1009.32|1011.63|1009.63|1009.96|1007.96|0
1730805600000|2024-11-05 11:20:00|1011.56|1009.56|1011.43|1009.43|1012.04|1010.04|1011.08|1009.08|0
1730805900000|2024-11-05 11:25:00|1011.32|1009.32|1012.04|1010.04|1012.75|1010.75|1011.32|1009.32|0
1730806200000|2024-11-05 11:30:00|1011.8|1009.8|1012.75|1010.75|1012.75|1010.75|1010.36|1008.36|0
1730806500000|2024-11-05 11:35:00|1012.63|1010.63|1012.99|1010.99|1013.23|1011.23|1012.27|1010.27|0
1730806800000|2024-11-05 11:40:00|1012.86|1010.86|1012.99|1010.99|1013.23|1011.23|1012.51|1010.51|0
1730807100000|2024-11-05 11:45:00|1013.23|1011.23|1012.27|1010.27|1013.46|1011.46|1012.27|1010.27|0
1730807400000|2024-11-05 11:50:00|1012.03|1010.03|1011.79|1009.79|1012.27|1010.27|1010.12|1008.12|0
1730807700000|2024-11-05 11:55:00|1011.55|1009.55|1009.87|1007.87|1012.03|1010.03|1009.64|1007.64|0
1730808000000|2024-11-05 12:00:00|1010.11|1008.11|1010.83|1008.83|1012.26|1010.26|1009.87|1007.87|0
1730808300000|2024-11-05 12:05:00|1010.59|1008.59|1010.11|1008.11|1011.18|1009.18|1009.87|1007.87|0
1730808600000|2024-11-05 12:10:00|1009.87|1007.87|1009.87|1007.87|1010.35|1008.35|1009.39|1007.39|0
1730808900000|2024-11-05 12:15:00|1009.63|1007.63|1010.11|1008.11|1011.06|1009.06|1009.63|1007.63|0
1730809200000|2024-11-05 12:20:00|1009.87|1007.87|1007.24|1005.24|1009.87|1007.87|1006.52|1004.52|0
1730809500000|2024-11-05 12:25:00|1007|1005|1005.57|1003.57|1007|1005|1005.33|1003.33|0
1730809800000|2024-11-05 12:30:00|1006.04|1004.04|1005.8|1003.8|1007.71|1005.71|1005.8|1003.8|0
1730810100000|2024-11-05 12:35:00|1005.56|1003.56|1004.13|1002.13|1005.56|1003.56|1003.89|1001.89|0
1730810400000|2024-11-05 12:40:00|1004.37|1002.37|1006.63|1004.63|1006.63|1004.63|1004.37|1002.37|0
1730810700000|2024-11-05 12:45:00|1006.28|1004.28|1005.8|1003.8|1006.52|1004.52|1005.2|1003.2|0
1730811000000|2024-11-05 12:50:00|1006.04|1004.04|1007.47|1005.47|1009.14|1007.14|1006.04|1004.04|0
1730811300000|2024-11-05 12:55:00|1007.23|1005.23|1007.47|1005.47|1007.71|1005.71|1006.03|1004.03|0
1730811600000|2024-11-05 13:00:00|1007.71|1005.71|1008.9|1006.9|1009.62|1007.62|1007.71|1005.71|0
1730811900000|2024-11-05 13:05:00|1008.66|1006.66|1007.94|1005.94|1009.38|1007.38|1007.94|1005.94|0
1730812200000|2024-11-05 13:10:00|1007.82|1005.82|1006.03|1004.03|1008.18|1006.18|1005.19|1003.19|0
1730812500000|2024-11-05 13:15:00|1005.79|1003.79|1007.46|1005.46|1007.7|1005.7|1005.79|1003.79|0
1730812800000|2024-11-05 13:20:00|1007.7|1005.7|1008.41|1006.41|1008.89|1006.89|1006.98|1004.98|0
1730813100000|2024-11-05 13:25:00|1008.18|1006.18|1010.09|1008.09|1010.09|1008.09|1007.7|1005.7|0
1730813400000|2024-11-05 13:30:00|1009.85|1007.85|1011.28|1009.28|1012|1010|1009.85|1007.85|0
1730813700000|2024-11-05 13:35:00|1011.52|1009.52|1010.68|1008.68|1011.52|1009.52|1010.45|1008.45|0
1730814000000|2024-11-05 13:40:00|1010.45|1008.45|1010.92|1008.92|1011.64|1009.64|1009.49|1007.49|0
1730814300000|2024-11-05 13:45:00|1010.68|1008.68|1010.68|1008.68|1010.92|1008.92|1009.01|1007.01|0
1730814600000|2024-11-05 13:50:00|1010.44|1008.44|1010.32|1008.32|1010.92|1008.92|1009.49|1007.49|0
1730814900000|2024-11-05 13:55:00|1010.2|1008.2|1005.66|1003.66|1010.68|1008.68|1005.66|1003.66|0
1730815200000|2024-11-05 14:00:00|1006.13|1004.13|1004.94|1002.94|1006.13|1004.13|1003.03|1001.03|0
1730815500000|2024-11-05 14:05:00|1004.46|1002.46|1005.77|1003.77|1006.13|1004.13|1003.74|1001.74|0
1730815800000|2024-11-05 14:10:00|1005.65|1003.65|1007.8|1005.8|1007.8|1005.8|1005.65|1003.65|0
1730816100000|2024-11-05 14:15:00|1007.68|1005.68|1007.32|1005.32|1008.28|1006.28|1007.08|1005.08|0
1730816400000|2024-11-05 14:20:00|1007.2|1005.2|1007.08|1005.08|1007.32|1005.32|1005.65|1003.65|0
1730816700000|2024-11-05 14:25:00|1006.37|1004.37|1008.76|1006.76|1009|1007|1005.89|1003.89|0
1730817000000|2024-11-05 14:30:00|1007.08|1005.08|1019.73|1017.73|1021.41|1019.41|1006.36|1004.36|0
1730817300000|2024-11-05 14:35:00|1020.45|1018.45|1025.3|1023.3|1025.3|1023.3|1017.33|1015.33|0
1730817600000|2024-11-05 14:40:00|1024.58|1022.58|1021.56|1019.56|1026.26|1024.26|1017.97|1015.97|0
1730817900000|2024-11-05 14:45:00|1022.04|1020.04|1028.04|1026.04|1029.24|1027.24|1020.84|1018.84|0
1730818200000|2024-11-05 14:50:00|1027.8|1025.8|1033.08|1031.08|1033.32|1031.32|1025.88|1023.88|0
1730818500000|2024-11-05 14:55:00|1033.32|1031.32|1038.96|1036.96|1038.96|1036.96|1032.36|1030.36|0
1730818800000|2024-11-05 15:00:00|1042.33|1040.33|1042.87|1040.87|1044.2|1042.2|1038.91|1036.91|0
1730819100000|2024-11-05 15:05:00|1042.75|1040.75|1040.68|1038.68|1043.23|1041.23|1040.2|1038.2|0
1730819400000|2024-11-05 15:10:00|1041.16|1039.16|1039.09|1037.09|1042.36|1040.36|1035.15|1033.15|0
1730819700000|2024-11-05 15:15:00|1039.33|1037.33|1039.81|1037.81|1041.73|1039.73|1035.84|1033.84|0
1730820000000|2024-11-05 15:20:00|1039.49|1037.49|1046.91|1044.91|1046.91|1044.91|1039.22|1037.22|0
1730820300000|2024-11-05 15:25:00|1046.67|1044.67|1039.93|1037.93|1046.67|1044.67|1037.53|1035.53|0
1730820600000|2024-11-05 15:30:00|1039.69|1037.69|1042.58|1040.58|1042.82|1040.82|1038.73|1036.73|0
1730820900000|2024-11-05 15:35:00|1042.82|1040.82|1046.43|1044.43|1047.63|1045.63|1041.62|1039.62|0
1730821200000|2024-11-05 15:40:00|1046.91|1044.91|1048.35|1046.35|1048.83|1046.83|1044.5|1042.5|0
1730821500000|2024-11-05 15:45:00|1048.11|1046.11|1049.31|1047.31|1051.24|1049.24|1045.7|1043.7|0
1730821800000|2024-11-05 15:50:00|1049.79|1047.79|1043.05|1041.05|1049.79|1047.79|1039.69|1037.69|0
1730822100000|2024-11-05 15:55:00|1042.33|1040.33|1039.45|1037.45|1042.33|1040.33|1037.04|1035.04|0
1730822400000|2024-11-05 16:00:00|1039.69|1037.69|1041.61|1039.61|1042.09|1040.09|1035.6|1033.6|0
1730822700000|2024-11-05 16:05:00|1040.65|1038.65|1047.38|1045.38|1048.1|1046.1|1038.48|1036.48|0
1730823000000|2024-11-05 16:10:00|1047.62|1045.62|1046.53|1044.53|1047.62|1045.62|1043.05|1041.05|0
1730823300000|2024-11-05 16:15:00|1046.9|1044.9|1045.94|1043.94|1046.9|1044.9|1044.49|1042.49|0
1730823600000|2024-11-05 16:20:00|1046.66|1044.66|1049.76|1047.76|1049.79|1047.79|1045.21|1043.21|0
1730823900000|2024-11-05 16:25:00|1049.48|1047.48|1046.25|1044.25|1049.48|1047.48|1045.28|1043.28|0
1730824200000|2024-11-05 16:30:00|1046.01|1044.01|1051.79|1049.79|1053.24|1051.24|1046.01|1044.01|0
1730824500000|2024-11-05 16:35:00|1050.58|1048.58|1050.58|1048.58|1051.55|1049.55|1049.38|1047.38|0
1730824800000|2024-11-05 16:40:00|1051.07|1049.07|1047.69|1045.69|1051.07|1049.07|1046.73|1044.73|0
1730825100000|2024-11-05 16:45:00|1047.81|1045.81|1051.54|1049.54|1053.23|1051.23|1047.21|1045.21|0
1730825400000|2024-11-05 16:50:00|1051.06|1049.06|1052.99|1050.99|1052.99|1050.99|1048.89|1046.89|0
1730825700000|2024-11-05 16:55:00|1052.75|1050.75|1053.23|1051.23|1054.68|1052.68|1052.27|1050.27|0
1730826000000|2024-11-05 17:00:00|1053.47|1051.47|1052.99|1050.99|1053.47|1051.47|1050.34|1048.34|0
1730826300000|2024-11-05 17:05:00|1052.86|1050.86|1053.81|1051.81|1054.54|1052.54|1052.26|1050.26|0
1730826600000|2024-11-05 17:10:00|1054.06|1052.06|1057.67|1055.67|1058.4|1056.4|1052.13|1050.13|0
1730826900000|2024-11-05 17:15:00|1057.91|1055.91|1060.78|1058.78|1060.91|1058.91|1057.19|1055.19|0
1730827200000|2024-11-05 17:20:00|1060.91|1058.91|1059.94|1057.94|1060.91|1058.91|1056.81|1054.81|0
1730827500000|2024-11-05 17:25:00|1059.46|1057.46|1055.6|1053.6|1059.46|1057.46|1055.12|1053.12|0
1730827800000|2024-11-05 17:30:00|1056.08|1054.08|1058.56|1056.56|1060.91|1058.91|1055.84|1053.84|0
1730828100000|2024-11-05 17:35:00|1058.8|1056.8|1057.6|1055.6|1060.01|1058.01|1057.12|1055.12|0
1730828400000|2024-11-05 17:40:00|1057.71|1055.71|1059.28|1057.28|1059.52|1057.52|1057.6|1055.6|0
1730828700000|2024-11-05 17:45:00|1059.77|1057.77|1062.42|1060.42|1063.14|1061.14|1059.04|1057.04|0
1730829000000|2024-11-05 17:50:00|1062.66|1060.66|1062.66|1060.66|1062.9|1060.9|1060.73|1058.73|0
1730829300000|2024-11-05 17:55:00|1062.42|1060.42|1059.52|1057.52|1063.14|1061.14|1058.32|1056.32|0
1730829600000|2024-11-05 18:00:00|1059.76|1057.76|1062.04|1060.04|1062.41|1060.41|1058.07|1056.07|0
1730829900000|2024-11-05 18:05:00|1061.79|1059.79|1061.07|1059.07|1062.76|1060.76|1060.59|1058.59|0
1730830200000|2024-11-05 18:10:00|1060.59|1058.59|1054.08|1052.08|1061.31|1059.31|1054.08|1052.08|0
1730830500000|2024-11-05 18:15:00|1055.04|1053.04|1056.49|1054.49|1060.34|1058.34|1055.04|1053.04|0
1730830800000|2024-11-05 18:20:00|1056.73|1054.73|1054.56|1052.56|1057.21|1055.21|1053.59|1051.59|0
1730831100000|2024-11-05 18:25:00|1054.08|1052.08|1053.35|1051.35|1056|1054|1052.87|1050.87|0
1730831400000|2024-11-05 18:30:00|1053.59|1051.59|1052.15|1050.15|1055.52|1053.52|1051.67|1049.67|0
1730831700000|2024-11-05 18:35:00|1051.91|1049.91|1049.53|1047.53|1052.15|1050.15|1045.68|1043.68|0
1730832000000|2024-11-05 18:40:00|1050.73|1048.73|1052.42|1050.42|1054.34|1052.34|1049.53|1047.53|0
1730832300000|2024-11-05 18:45:00|1052.18|1050.18|1049.53|1047.53|1054.1|1052.1|1048.56|1046.56|0
1730832600000|2024-11-05 18:50:00|1049.28|1047.28|1052.65|1050.65|1053.01|1051.01|1048.32|1046.32|0
1730832900000|2024-11-05 18:55:00|1051.93|1049.93|1051.81|1049.81|1053.14|1051.14|1050.73|1048.73|0
1730833200000|2024-11-05 19:00:00|1051.69|1049.69|1053.86|1051.86|1055.3|1053.3|1051.69|1049.69|0
1730833500000|2024-11-05 19:05:00|1053.62|1051.62|1056.51|1054.51|1056.75|1054.75|1052.89|1050.89|0
1730833800000|2024-11-05 19:10:00|1056.75|1054.75|1054.34|1052.34|1056.99|1054.99|1053.37|1051.37|0
1730834100000|2024-11-05 19:15:00|1054.09|1052.09|1054.09|1052.09|1055.3|1053.3|1052.41|1050.41|0
1730834400000|2024-11-05 19:20:00|1053.85|1051.85|1053.13|1051.13|1053.85|1051.85|1050.48|1048.48|0
1730834700000|2024-11-05 19:25:00|1052.89|1050.89|1053.37|1051.37|1057.71|1055.71|1052.4|1050.4|0
1730835000000|2024-11-05 19:30:00|1053.85|1051.85|1054.21|1052.21|1055.78|1053.78|1051.92|1049.92|0
1730835300000|2024-11-05 19:35:00|1054.33|1052.33|1056.02|1054.02|1056.5|1054.5|1054.33|1052.33|0
1730835600000|2024-11-05 19:40:00|1056.26|1054.26|1056.02|1054.02|1057.46|1055.46|1054.93|1052.93|0
1730835900000|2024-11-05 19:45:00|1055.53|1053.53|1053.85|1051.85|1056.74|1054.74|1053.85|1051.85|0
1730836200000|2024-11-05 19:50:00|1054.09|1052.09|1048.78|1046.78|1054.09|1052.09|1048.78|1046.78|0
1730836500000|2024-11-05 19:55:00|1049.51|1047.51|1049.06|1047.06|1050.26|1048.26|1046.13|1044.13|0
1730836800000|2024-11-05 20:00:00|1048.33|1046.33|1049.3|1047.3|1051.71|1049.71|1046.65|1044.65|0
1730837100000|2024-11-05 20:05:00|1049.54|1047.54|1054.36|1052.36|1054.84|1052.84|1049.54|1047.54|0
1730837400000|2024-11-05 20:10:00|1054.6|1052.6|1054.84|1052.84|1056.28|1054.28|1053.15|1051.15|0
1730837700000|2024-11-05 20:15:00|1054.6|1052.6|1055.08|1053.08|1055.32|1053.32|1053.63|1051.63|0
1730838000000|2024-11-05 20:20:00|1055.19|1053.19|1052.91|1050.91|1055.32|1053.32|1052.42|1050.42|0
1730838300000|2024-11-05 20:25:00|1052.66|1050.66|1055.8|1053.8|1056.04|1054.04|1051.33|1049.33|0
1730838600000|2024-11-05 20:30:00|1055.32|1053.32|1058.11|1056.11|1059.86|1057.86|1054.83|1052.83|0
1730838900000|2024-11-05 20:35:00|1057.98|1055.98|1058.1|1056.1|1060.76|1058.76|1057.98|1055.98|0
1730839200000|2024-11-05 20:40:00|1057.14|1055.14|1053.04|1051.04|1057.14|1055.14|1052.32|1050.32|0
1730839500000|2024-11-05 20:45:00|1052.8|1050.8|1055.81|1053.81|1057.38|1055.38|1051.36|1049.36|0
1730839800000|2024-11-05 20:50:00|1055.93|1053.93|1057.62|1055.62|1060.03|1058.03|1054.6|1052.6|0
1730840100000|2024-11-05 20:55:00|1059.07|1057.07|1064.48|1062.48|1064.96|1062.96|1057|1055|0
1730840400000|2024-11-05 21:00:00|1064.96|1062.56|1066.43|1064.03|1066.57|1064.17|1064.44|1062.04|0
1730840700000|2024-11-05 21:05:00|1066.51|1064.11|1069.52|1067.12|1070.34|1067.94|1066.2|1063.8|0
1730841000000|2024-11-05 21:10:00|1069.58|1067.18|1070.87|1068.47|1072.13|1069.73|1069.25|1066.85|0
1730841300000|2024-11-05 21:15:00|1070.75|1068.35|1067.92|1065.52|1070.75|1068.35|1066.36|1063.96|0
1730841600000|2024-11-05 21:20:00|1067.88|1065.48|1070.88|1068.48|1071.26|1068.86|1067.79|1065.39|0
1730841900000|2024-11-05 21:25:00|1071.03|1068.63|1070.76|1068.36|1071.09|1068.69|1069.96|1067.56|0
1730842200000|2024-11-05 21:30:00|1070.67|1068.27|1071.05|1068.65|1071.1|1068.7|1069.84|1067.44|0
1730842500000|2024-11-05 21:35:00|1071.19|1068.79|1071.39|1068.99|1072.19|1069.79|1070.99|1068.59|0
1730842800000|2024-11-05 21:40:00|1071.29|1068.89|1069.87|1067.47|1071.29|1068.89|1069.87|1067.47|0
1730843100000|2024-11-05 21:45:00|1069.83|1067.43|1069.4|1067|1069.83|1067.43|1068.61|1066.21|0
1730843400000|2024-11-05 21:50:00|1069.47|1067.07|1069.55|1067.15|1070.43|1068.03|1068.84|1066.44|0
1730843700000|2024-11-05 21:55:00|1069.5|1067.1|1072.22|1069.82|1072.76|1070.36|1069.5|1067.1|0
1730844000000|2024-11-05 22:00:00|1074.27|1071.87|1073.59|1071.19|1074.27|1071.87|1073.38|1070.98|0
1730844300000|2024-11-05 22:05:00|1073.39|1070.99|1072.72|1070.32|1073.53|1071.13|1072.68|1070.28|0
1730844600000|2024-11-05 22:10:00|1072.68|1070.28|1072.85|1070.45|1073|1070.6|1072.12|1069.72|0
1730844900000|2024-11-05 22:15:00|1073.03|1070.63|1072.39|1069.99|1073.03|1070.63|1072.26|1069.86|0
1730845200000|2024-11-05 22:20:00|1072.93|1070.53|1072.26|1069.86|1072.93|1070.53|1072.26|1069.86|0
1730845500000|2024-11-05 22:25:00|1072.36|1069.96|1072.74|1070.34|1072.89|1070.49|1072.35|1069.95|0
1730845800000|2024-11-05 22:30:00|1072.85|1070.45|1072.6|1070.2|1072.85|1070.45|1072.6|1070.2|0
1730846100000|2024-11-05 22:35:00|1072.78|1070.38|1072.92|1070.52|1072.92|1070.52|1072.74|1070.34|0
1730846400000|2024-11-05 22:40:00|1072.95|1070.55|1072.92|1070.52|1072.95|1070.55|1072.82|1070.42|0
1730846700000|2024-11-05 22:45:00|1072.95|1070.55|1073.03|1070.63|1073.16|1070.76|1072.81|1070.41|0
1730847000000|2024-11-05 22:50:00|1072.81|1070.41|1073.09|1070.69|1073.13|1070.73|1072.81|1070.41|0
1730847300000|2024-11-05 22:55:00|1073.02|1070.62|1072.84|1070.44|1073.13|1070.73|1072.73|1070.33|0
1730847600000|2024-11-05 23:00:00|1072.81|1070.41|1072.41|1070.01|1073.26|1070.86|1070.48|1068.08|0
1730847900000|2024-11-05 23:05:00|1072.53|1070.13|1075.8|1073.4|1076.15|1073.75|1070.48|1068.08|0
1730848200000|2024-11-05 23:10:00|1076.28|1073.88|1071.93|1069.53|1076.28|1073.88|1071.93|1069.53|0
1730848500000|2024-11-05 23:15:00|1072.04|1069.64|1069.87|1067.47|1072.29|1069.89|1069.15|1066.75|0
1730848800000|2024-11-05 23:20:00|1070|1067.6|1068.3|1065.9|1070.48|1068.08|1068.06|1065.66|0
1730849100000|2024-11-05 23:25:00|1068.42|1066.02|1071.2|1068.8|1071.2|1068.8|1068.06|1065.66|0
1730849400000|2024-11-05 23:30:00|1071.44|1069.04|1071.44|1069.04|1072.41|1070.01|1069.99|1067.59|0
1730849700000|2024-11-05 23:35:00|1071.68|1069.28|1069.02|1066.62|1071.68|1069.28|1068.54|1066.14|0
1730850000000|2024-11-05 23:40:00|1069.14|1066.74|1069.75|1067.35|1070.35|1067.95|1068.78|1066.38|0
1730850300000|2024-11-05 23:45:00|1069.99|1067.59|1069.51|1067.11|1070.96|1068.56|1069.26|1066.86|0
1730850600000|2024-11-05 23:50:00|1069.26|1066.86|1071.79|1069.39|1072.4|1070|1069.26|1066.86|0
1730850900000|2024-11-05 23:55:00|1071.92|1069.52|1068.05|1065.65|1071.92|1069.52|1067.57|1065.17|0
1730851200000|2024-11-06 00:00:00|1067.81|1065.41|1071.19|1068.79|1072.16|1069.76|1067.57|1065.17|0
1730851500000|2024-11-06 00:05:00|1070.95|1068.55|1072.16|1069.76|1074.58|1072.18|1070.71|1068.31|0
1730851800000|2024-11-06 00:10:00|1072.4|1070|1071.67|1069.27|1073.12|1070.72|1069.26|1066.86|0
1730852100000|2024-11-06 00:15:00|1071.31|1068.91|1076.51|1074.11|1079.41|1077.01|1070.71|1068.31|0
1730852400000|2024-11-06 00:20:00|1076.62|1074.22|1084.73|1082.33|1087.39|1084.99|1075.78|1073.38|0
1730852700000|2024-11-06 00:25:00|1084.97|1082.57|1087.63|1085.23|1089.32|1086.92|1084|1081.6|0
1730853000000|2024-11-06 00:30:00|1087.87|1085.47|1096.34|1093.94|1097.07|1094.67|1087.63|1085.23|0
1730853300000|2024-11-06 00:35:00|1095.62|1093.22|1091.74|1089.34|1097.31|1094.91|1091.5|1089.1|0
1730853600000|2024-11-06 00:40:00|1091.98|1089.58|1095.86|1093.46|1095.86|1093.46|1089.08|1086.68|0
1730853900000|2024-11-06 00:45:00|1095.61|1093.21|1092.95|1090.55|1096.46|1094.06|1091.01|1088.61|0
1730854200000|2024-11-06 00:50:00|1092.82|1090.42|1095|1092.6|1095.13|1092.73|1091.61|1089.21|0
1730854500000|2024-11-06 00:55:00|1095.37|1092.97|1089.32|1086.92|1095.37|1092.97|1088.59|1086.19|0
1730854800000|2024-11-06 01:00:00|1089.56|1087.16|1092.34|1089.94|1097.42|1095.02|1088.83|1086.43|0
1730855100000|2024-11-06 01:05:00|1093.67|1091.27|1099.97|1097.57|1100.94|1098.54|1093.3|1090.9|0
1730855400000|2024-11-06 01:10:00|1099.48|1097.08|1099|1096.6|1100.57|1098.17|1095.97|1093.57|0
1730855700000|2024-11-06 01:15:00|1098.51|1096.11|1099.72|1097.32|1099.97|1097.57|1095.61|1093.21|0
1730856000000|2024-11-06 01:20:00|1099.24|1096.84|1099.37|1096.97|1099.74|1097.34|1097.79|1095.39|0
1730856300000|2024-11-06 01:25:00|1099.13|1096.73|1097.11|1094.71|1099.13|1096.73|1096.14|1093.74|0
1730856600000|2024-11-06 01:30:00|1096.91|1094.91|1096.68|1094.68|1104.91|1102.91|1096.67|1094.67|0
1730856900000|2024-11-06 01:35:00|1096.79|1094.79|1094.12|1092.12|1097.65|1095.65|1093.04|1091.04|0
1730857200000|2024-11-06 01:40:00|1094.25|1092.25|1091.82|1089.82|1094.37|1092.37|1091.58|1089.58|0
1730857500000|2024-11-06 01:45:00|1092.07|1090.07|1087.94|1085.94|1092.79|1090.79|1087.46|1085.46|0
1730857800000|2024-11-06 01:50:00|1087.7|1085.7|1092.18|1090.18|1092.67|1090.67|1086.98|1084.98|0
1730858100000|2024-11-06 01:55:00|1093.15|1091.15|1095.34|1093.34|1095.34|1093.34|1090.97|1088.97|0
1730858400000|2024-11-06 02:00:00|1094.37|1092.37|1092.91|1090.91|1094.85|1092.85|1091.94|1089.94|0
1730858700000|2024-11-06 02:05:00|1092.67|1090.67|1105.04|1103.04|1106.5|1104.5|1092.54|1090.54|0
1730859000000|2024-11-06 02:10:00|1104.07|1102.07|1109.29|1107.29|1110.63|1108.63|1104.07|1102.07|0
1730859300000|2024-11-06 02:15:00|1109.17|1107.17|1116.22|1114.22|1116.22|1114.22|1108.2|1106.2|0
1730859600000|2024-11-06 02:20:00|1116.7|1114.7|1115|1113|1118.4|1116.4|1110.87|1108.87|0
1730859900000|2024-11-06 02:25:00|1114.87|1112.87|1121.19|1119.19|1121.32|1119.32|1114.27|1112.27|0
1730860200000|2024-11-06 02:30:00|1120.83|1118.83|1117.85|1115.85|1121.81|1119.81|1115.91|1113.91|0
1730860500000|2024-11-06 02:35:00|1117.61|1115.61|1123.93|1121.93|1125.88|1123.88|1115.67|1113.67|0
1730860800000|2024-11-06 02:40:00|1124.18|1122.18|1126.17|1124.17|1127.34|1125.34|1122.28|1120.28|0
1730861100000|2024-11-06 02:45:00|1127.15|1125.15|1128.85|1126.85|1129.82|1127.82|1126.66|1124.66|0
1730861400000|2024-11-06 02:50:00|1128.72|1126.72|1129.34|1127.34|1130.31|1128.31|1125.44|1123.44|0
1730861700000|2024-11-06 02:55:00|1129.82|1127.82|1131.77|1129.77|1132.5|1130.5|1128.12|1126.12|0
1730862000000|2024-11-06 03:00:00|1132.01|1130.01|1143.57|1141.57|1143.7|1141.7|1131.28|1129.28|0
1730862300000|2024-11-06 03:05:00|1142.48|1140.48|1135.29|1133.29|1142.48|1140.48|1133.96|1131.96|0
1730862600000|2024-11-06 03:10:00|1135.42|1133.42|1136.64|1134.64|1138.58|1136.58|1130.79|1128.79|0
1730862900000|2024-11-06 03:15:00|1137.12|1135.12|1134.44|1132.44|1137.61|1135.61|1129.82|1127.82|0
1730863200000|2024-11-06 03:20:00|1134.93|1132.93|1135.75|1133.75|1136.73|1134.73|1131.49|1129.49|0
1730863500000|2024-11-06 03:25:00|1136|1134|1135.63|1133.63|1142.69|1140.69|1135.27|1133.27|0
1730863800000|2024-11-06 03:30:00|1135.51|1133.51|1128.81|1126.81|1135.51|1133.51|1128.81|1126.81|0
1730864100000|2024-11-06 03:35:00|1129.29|1127.29|1133.07|1131.07|1134.05|1132.05|1123.58|1121.58|0
1730864400000|2024-11-06 03:40:00|1133.8|1131.8|1131.61|1129.61|1133.8|1131.8|1126.74|1124.74|0
1730864700000|2024-11-06 03:45:00|1131.37|1129.37|1128.45|1126.45|1132.59|1130.59|1126.37|1124.37|0
1730865000000|2024-11-06 03:50:00|1128.81|1126.81|1127.83|1125.83|1131.12|1129.12|1122.85|1120.85|0
1730865300000|2024-11-06 03:55:00|1127.47|1125.47|1131.37|1129.37|1132.58|1130.58|1125.04|1123.04|0
1730865600000|2024-11-06 04:00:00|1131.24|1129.24|1127.71|1125.71|1132.83|1130.83|1124.55|1122.55|0
1730865900000|2024-11-06 04:05:00|1127.59|1125.59|1126.37|1124.37|1128.2|1126.2|1125.64|1123.64|0
1730866200000|2024-11-06 04:10:00|1126.86|1124.86|1133.56|1131.56|1133.92|1131.92|1124.79|1122.79|0
1730866500000|2024-11-06 04:15:00|1133.31|1131.31|1131.92|1129.92|1134.04|1132.04|1130.02|1128.02|0
1730866800000|2024-11-06 04:20:00|1132.05|1130.05|1128.9|1126.9|1132.05|1130.05|1127.07|1125.07|0
1730867100000|2024-11-06 04:25:00|1128.78|1126.78|1131.73|1129.73|1132.55|1130.55|1127.19|1125.19|0
1730867400000|2024-11-06 04:30:00|1131.85|1129.85|1140.02|1138.02|1140.39|1138.39|1131.85|1129.85|0
1730867700000|2024-11-06 04:35:00|1139.91|1137.91|1138.2|1136.2|1139.91|1137.91|1134.9|1132.9|0
1730868000000|2024-11-06 04:40:00|1137.83|1135.83|1137.46|1135.46|1138.2|1136.2|1134.05|1132.05|0
1730868300000|2024-11-06 04:45:00|1136|1134|1135.38|1133.38|1136.6|1134.6|1133.92|1131.92|0
1730868600000|2024-11-06 04:50:00|1135.87|1133.87|1136.24|1134.24|1138.56|1136.56|1133.56|1131.56|0
1730868900000|2024-11-06 04:55:00|1136|1134|1135.87|1133.87|1139.53|1137.53|1135.87|1133.87|0
1730869200000|2024-11-06 05:00:00|1135.75|1133.75|1132.09|1130.09|1135.75|1133.75|1128.92|1126.92|0
1730869500000|2024-11-06 05:05:00|1132.34|1130.34|1126.97|1124.97|1132.34|1130.34|1126.97|1124.97|0
1730869800000|2024-11-06 05:10:00|1127.22|1125.22|1120.88|1118.88|1127.22|1125.22|1116.61|1114.61|0
1730870100000|2024-11-06 05:15:00|1120.39|1118.39|1121.57|1119.57|1123.56|1121.56|1120.14|1118.14|0
1730870400000|2024-11-06 05:20:00|1121.81|1119.81|1123.52|1121.52|1123.52|1121.52|1118.76|1116.76|0
1730870700000|2024-11-06 05:25:00|1123.03|1121.03|1124.98|1122.98|1128.4|1126.4|1122.91|1120.91|0
1730871000000|2024-11-06 05:30:00|1125.47|1123.47|1125.72|1123.72|1127.67|1125.67|1124.86|1122.86|0
1730871300000|2024-11-06 05:35:00|1125.83|1123.83|1126.56|1124.56|1127.05|1125.05|1125.23|1123.23|0
1730871600000|2024-11-06 05:40:00|1126.2|1124.2|1127.67|1125.67|1128.16|1126.16|1126.2|1124.2|0
1730871900000|2024-11-06 05:45:00|1127.42|1125.42|1130.6|1128.6|1132.31|1130.31|1127.42|1125.42|0
1730872200000|2024-11-06 05:50:00|1130.71|1128.71|1131.93|1129.93|1132.06|1130.06|1129.49|1127.49|0
1730872500000|2024-11-06 05:55:00|1132.31|1130.31|1133.4|1131.4|1134.99|1132.99|1131.08|1129.08|0
1730872800000|2024-11-06 06:00:00|1133.15|1131.15|1130.96|1128.96|1133.15|1131.15|1129.62|1127.62|0
1730873100000|2024-11-06 06:05:00|1131.08|1129.08|1129.73|1127.73|1131.69|1129.69|1126.69|1124.69|0
1730873400000|2024-11-06 06:10:00|1129.37|1127.37|1129.37|1127.37|1130.71|1128.71|1127.42|1125.42|0
1730873700000|2024-11-06 06:15:00|1129.25|1127.25|1135.92|1133.92|1135.92|1133.92|1129.25|1127.25|0
1730874000000|2024-11-06 06:20:00|1135.55|1133.55|1141.17|1139.17|1141.9|1139.9|1135.19|1133.19|0
1730874300000|2024-11-06 06:25:00|1141.05|1139.05|1144.72|1142.72|1144.72|1142.72|1140.56|1138.56|0
1730874600000|2024-11-06 06:30:00|1144.96|1142.96|1147.65|1145.65|1151.56|1149.56|1144.47|1142.47|0
1730874900000|2024-11-06 06:35:00|1147.9|1145.9|1150.83|1148.83|1153.03|1151.03|1147.16|1145.16|0
1730875200000|2024-11-06 06:40:00|1150.34|1148.34|1151.81|1149.81|1153.03|1151.03|1148.63|1146.63|0
1730875500000|2024-11-06 06:45:00|1151.93|1149.93|1151.56|1149.56|1152.42|1150.42|1149.48|1147.48|0
1730875800000|2024-11-06 06:50:00|1151.32|1149.32|1154.74|1152.74|1155.35|1153.35|1150.22|1148.22|0
1730876100000|2024-11-06 06:55:00|1154.61|1152.61|1150.1|1148.1|1157.3|1155.3|1150.1|1148.1|0
1730876400000|2024-11-06 07:00:00|1150.46|1148.46|1160.61|1158.61|1161.34|1159.34|1150.34|1148.34|0
1730876700000|2024-11-06 07:05:00|1160.36|1158.36|1166.48|1164.48|1167.45|1165.45|1159.63|1157.63|0
1730877000000|2024-11-06 07:10:00|1166.23|1164.23|1167.45|1165.45|1167.7|1165.7|1163.66|1161.66|0
1730877300000|2024-11-06 07:15:00|1167.7|1165.7|1167.45|1165.45|1167.7|1165.7|1165.25|1163.25|0
1730877600000|2024-11-06 07:20:00|1167.57|1165.57|1163.78|1161.78|1169.9|1167.9|1162.81|1160.81|0
1730877900000|2024-11-06 07:25:00|1163.66|1161.66|1163.38|1161.38|1165.61|1163.61|1163.01|1161.01|0
1730878200000|2024-11-06 07:30:00|1163.63|1161.63|1169.63|1167.63|1169.63|1167.63|1163.5|1161.5|0
1730878500000|2024-11-06 07:35:00|1169.26|1167.26|1172.08|1170.08|1176.12|1174.12|1169.26|1167.26|0
1730878800000|2024-11-06 07:40:00|1171.22|1169.22|1162.16|1160.16|1171.71|1169.71|1161.91|1159.91|0
1730879100000|2024-11-06 07:45:00|1162.4|1160.4|1159.58|1157.58|1163.87|1161.87|1158|1156|0
1730879400000|2024-11-06 07:50:00|1159.71|1157.71|1161.42|1159.42|1162.4|1160.4|1153.59|1151.59|0
1730879700000|2024-11-06 07:55:00|1161.05|1159.05|1166.32|1164.32|1169.02|1167.02|1157.26|1155.26|0
1730880000000|2024-11-06 08:00:00|1166.57|1164.57|1166.08|1164.08|1169.02|1167.02|1164.61|1162.61|0
1730880300000|2024-11-06 08:05:00|1164.72|1162.72|1163.63|1161.63|1167.3|1165.3|1162.65|1160.65|0
1730880600000|2024-11-06 08:10:00|1163.14|1161.14|1170.6|1168.6|1171.83|1169.83|1162.65|1160.65|0
1730880900000|2024-11-06 08:15:00|1170.73|1168.73|1169.03|1167.03|1172.94|1170.94|1168.05|1166.05|0
1730881200000|2024-11-06 08:20:00|1169.28|1167.28|1174.54|1172.54|1177.12|1175.12|1169.03|1167.03|0
1730881500000|2024-11-06 08:25:00|1174.67|1172.67|1176.63|1174.63|1177.12|1175.12|1171.73|1169.73|0
1730881800000|2024-11-06 08:30:00|1176.87|1174.87|1176.65|1174.65|1178.49|1176.49|1175.3|1173.3|0
1730882100000|2024-11-06 08:35:00|1176.53|1174.53|1181.06|1179.06|1181.06|1179.06|1175.79|1173.79|0
1730882400000|2024-11-06 08:40:00|1181.43|1179.43|1179.71|1177.71|1184|1182|1178.98|1176.98|0
1730882700000|2024-11-06 08:45:00|1179.96|1177.96|1189.53|1187.53|1191.24|1189.24|1179.47|1177.47|0
1730883000000|2024-11-06 08:50:00|1189.77|1187.77|1195.17|1193.17|1200.2|1198.2|1189.77|1187.77|0
1730883300000|2024-11-06 08:55:00|1195.04|1193.04|1192.23|1190.23|1195.78|1193.78|1191.49|1189.49|0
1730883600000|2024-11-06 09:00:00|1191.98|1189.98|1187.81|1185.81|1191.98|1189.98|1187.19|1185.19|0
1730883900000|2024-11-06 09:05:00|1187.68|1185.68|1184.62|1182.62|1188.54|1186.54|1183.88|1181.88|0
1730884200000|2024-11-06 09:10:00|1185.35|1183.35|1183.64|1181.64|1186.09|1184.09|1181.79|1179.79|0
1730884500000|2024-11-06 09:15:00|1184.13|1182.13|1181.79|1179.79|1184.49|1182.49|1181.67|1179.67|0
1730884800000|2024-11-06 09:20:00|1181.18|1179.18|1182.77|1180.77|1185.23|1183.23|1179.83|1177.83|0
1730885100000|2024-11-06 09:25:00|1183.02|1181.02|1183.51|1181.51|1184.13|1182.13|1181.67|1179.67|0
1730885400000|2024-11-06 09:30:00|1183.88|1181.88|1187.43|1185.43|1189.4|1187.4|1183.02|1181.02|0
1730885700000|2024-11-06 09:35:00|1187.32|1185.32|1184.62|1182.62|1190.26|1188.26|1184.37|1182.37|0
1730886000000|2024-11-06 09:40:00|1184.49|1182.49|1185.35|1183.35|1187.43|1185.43|1184.24|1182.24|0
1730886300000|2024-11-06 09:45:00|1185.11|1183.11|1186.45|1184.45|1187.81|1185.81|1184.86|1182.86|0
1730886600000|2024-11-06 09:50:00|1186.58|1184.58|1190.26|1188.26|1191.73|1189.73|1186.33|1184.33|0
1730886900000|2024-11-06 09:55:00|1190.01|1188.01|1194.92|1192.92|1194.92|1192.92|1189.03|1187.03|0
1730887200000|2024-11-06 10:00:00|1194.68|1192.68|1191|1189|1196.15|1194.15|1191|1189|0
1730887500000|2024-11-06 10:05:00|1192.22|1190.22|1189.28|1187.28|1192.22|1190.22|1186.82|1184.82|0
1730887800000|2024-11-06 10:10:00|1189.4|1187.4|1189.28|1187.28|1191.98|1189.98|1187.19|1185.19|0
1730888100000|2024-11-06 10:15:00|1190.13|1188.13|1191.98|1189.98|1193.57|1191.57|1190.01|1188.01|0
1730888400000|2024-11-06 10:20:00|1192.09|1190.09|1191.36|1189.36|1192.96|1190.96|1190.5|1188.5|0
1730888700000|2024-11-06 10:25:00|1191.24|1189.24|1194.68|1192.68|1194.68|1192.68|1191.24|1189.24|0
1730889000000|2024-11-06 10:30:00|1194.18|1192.18|1195.37|1193.37|1196.39|1194.39|1193.94|1191.94|0
1730889300000|2024-11-06 10:35:00|1195.12|1193.12|1194.56|1192.56|1196.03|1194.03|1194.56|1192.56|0
1730889600000|2024-11-06 10:40:00|1194.68|1192.68|1192.96|1190.96|1194.68|1192.68|1191.37|1189.37|0
1730889900000|2024-11-06 10:45:00|1193.09|1191.09|1192.71|1190.71|1194.92|1192.92|1192.35|1190.35|0
1730890200000|2024-11-06 10:50:00|1192.84|1190.84|1188.95|1186.95|1193.58|1191.58|1188.46|1186.46|0
1730890500000|2024-11-06 10:55:00|1188.82|1186.82|1189.8|1187.8|1190.78|1188.78|1188.46|1186.46|0
1730890800000|2024-11-06 11:00:00|1189.93|1187.93|1187.72|1185.72|1190.91|1188.91|1186.37|1184.37|0
1730891100000|2024-11-06 11:05:00|1187.84|1185.84|1190.29|1188.29|1190.42|1188.42|1186.74|1184.74|0
1730891400000|2024-11-06 11:10:00|1190.42|1188.42|1190.78|1188.78|1190.78|1188.78|1188.46|1186.46|0
1730891700000|2024-11-06 11:15:00|1190.91|1188.91|1193.12|1191.12|1193.48|1191.48|1190.67|1188.67|0
1730892000000|2024-11-06 11:20:00|1192.87|1190.87|1193.61|1191.61|1193.85|1191.85|1191.65|1189.65|0
1730892300000|2024-11-06 11:25:00|1193.36|1191.36|1189.68|1187.68|1193.48|1191.48|1188.7|1186.7|0
1730892600000|2024-11-06 11:30:00|1190.42|1188.42|1186.99|1184.99|1190.42|1188.42|1186.99|1184.99|0
1730892900000|2024-11-06 11:35:00|1187.1|1185.1|1182.57|1180.57|1188.7|1186.7|1182.57|1180.57|0
1730893200000|2024-11-06 11:40:00|1182.69|1180.69|1180.97|1178.97|1184.78|1182.78|1180.12|1178.12|0
1730893500000|2024-11-06 11:45:00|1181.1|1179.1|1180.12|1178.12|1183.8|1181.8|1179.88|1177.88|0
1730893800000|2024-11-06 11:50:00|1179.88|1177.88|1172.03|1170.03|1180.12|1178.12|1167.74|1165.74|0
1730894100000|2024-11-06 11:55:00|1173.13|1171.13|1172.28|1170.28|1175.83|1173.83|1170.81|1168.81|0
1730894400000|2024-11-06 12:00:00|1172.64|1170.64|1179.99|1177.99|1180.36|1178.36|1169.58|1167.58|0
1730894700000|2024-11-06 12:05:00|1180.61|1178.61|1182.2|1180.2|1182.57|1180.57|1178.16|1176.16|0
1730895000000|2024-11-06 12:10:00|1182.44|1180.44|1186.49|1184.49|1186.49|1184.49|1182.2|1180.2|0
1730895300000|2024-11-06 12:15:00|1186.37|1184.37|1188.74|1186.74|1190.66|1188.66|1185.27|1183.27|0
1730895600000|2024-11-06 12:20:00|1188.98|1186.98|1182.72|1180.72|1188.98|1186.98|1182.36|1180.36|0
1730895900000|2024-11-06 12:25:00|1183.1|1181.1|1185.3|1183.3|1185.79|1183.79|1182.12|1180.12|0
1730896200000|2024-11-06 12:30:00|1185.42|1183.42|1190.81|1188.81|1190.81|1188.81|1183.1|1181.1|0
1730896500000|2024-11-06 12:35:00|1190.45|1188.45|1188.24|1186.24|1190.45|1188.45|1188.24|1186.24|0
1730896800000|2024-11-06 12:40:00|1188|1186|1191.92|1189.92|1192.17|1190.17|1187.26|1185.26|0
1730897100000|2024-11-06 12:45:00|1192.17|1190.17|1192.9|1190.9|1198.3|1196.3|1191.92|1189.92|0
1730897400000|2024-11-06 12:50:00|1193.15|1191.15|1193.43|1191.43|1193.67|1191.67|1191.19|1189.19|0
1730897700000|2024-11-06 12:55:00|1193.18|1191.18|1190.98|1188.98|1194.41|1192.41|1189.87|1187.87|0
1730898000000|2024-11-06 13:00:00|1191.34|1189.34|1187.3|1185.3|1191.96|1189.96|1185.83|1183.83|0
1730898300000|2024-11-06 13:05:00|1187.54|1185.54|1188.03|1186.03|1189.87|1187.87|1186.81|1184.81|0
1730898600000|2024-11-06 13:10:00|1188.4|1186.4|1183.76|1181.76|1188.77|1186.77|1183.02|1181.02|0
1730898900000|2024-11-06 13:15:00|1184|1182|1187.19|1185.19|1188.91|1186.91|1183.27|1181.27|0
1730899200000|2024-11-06 13:20:00|1187.44|1185.44|1190.99|1188.99|1196.02|1194.02|1187.44|1185.44|0
1730899500000|2024-11-06 13:25:00|1190.25|1188.25|1191.36|1189.36|1193.08|1191.08|1188.17|1186.17|0
1730899800000|2024-11-06 13:30:00|1191.72|1189.72|1191.11|1189.11|1192.7|1190.7|1188.66|1186.66|0
1730900100000|2024-11-06 13:35:00|1190.87|1188.87|1189.02|1187.02|1191.36|1189.36|1185.96|1183.96|0
1730900400000|2024-11-06 13:40:00|1189.15|1187.15|1184.98|1182.98|1189.4|1187.4|1184.74|1182.74|0
1730900700000|2024-11-06 13:45:00|1184.85|1182.85|1179.34|1177.34|1184.85|1182.85|1179.34|1177.34|0
1730901000000|2024-11-06 13:50:00|1179.83|1177.83|1181.79|1179.79|1183.02|1181.02|1179.21|1177.21|0
1730901300000|2024-11-06 13:55:00|1181.91|1179.91|1180.81|1178.81|1184.98|1182.98|1179.83|1177.83|0
1730901600000|2024-11-06 14:00:00|1180.57|1178.57|1174.93|1172.93|1180.68|1178.68|1173.95|1171.95|0
1730901900000|2024-11-06 14:05:00|1175.05|1173.05|1180.44|1178.44|1180.81|1178.81|1174.93|1172.93|0
1730902200000|2024-11-06 14:10:00|1180.08|1178.08|1178.6|1176.6|1182.04|1180.04|1175.91|1173.91|0
1730902500000|2024-11-06 14:15:00|1178.48|1176.48|1181.3|1179.3|1183.51|1181.51|1178.48|1176.48|0
1730902800000|2024-11-06 14:20:00|1181.55|1179.55|1178.11|1176.11|1182.04|1180.04|1177.74|1175.74|0
1730903100000|2024-11-06 14:25:00|1178.85|1176.85|1184.98|1182.98|1186.45|1184.45|1178.85|1176.85|0
1730903400000|2024-11-06 14:30:00|1184.49|1182.49|1177.38|1175.38|1186.7|1184.7|1171.99|1169.99|0
1730903700000|2024-11-06 14:35:00|1177.13|1175.13|1179.09|1177.09|1182.53|1180.53|1174.93|1172.93|0
1730904000000|2024-11-06 14:40:00|1179.58|1177.58|1172.72|1170.72|1184.49|1182.49|1172.72|1170.72|0
1730904300000|2024-11-06 14:45:00|1174.55|1172.55|1160.25|1158.25|1175.04|1173.04|1158.54|1156.54|0
1730904600000|2024-11-06 14:50:00|1159.03|1157.03|1154.87|1152.87|1160.25|1158.25|1153.65|1151.65|0
1730904900000|2024-11-06 14:55:00|1155.85|1153.85|1156.24|1154.24|1157.46|1155.46|1150.14|1148.14|0
1730905200000|2024-11-06 15:00:00|1156.73|1154.73|1162.1|1160.1|1167.73|1165.73|1156.73|1154.73|0
1730905500000|2024-11-06 15:05:00|1162.59|1160.59|1165.53|1163.53|1166.26|1164.26|1157.95|1155.95|0
1730905800000|2024-11-06 15:10:00|1165.77|1163.77|1169.68|1167.68|1171.64|1169.64|1165.77|1163.77|0
1730906100000|2024-11-06 15:15:00|1169.44|1167.44|1175.06|1173.06|1176.53|1174.53|1167.35|1165.35|0
1730906400000|2024-11-06 15:20:00|1175.3|1173.3|1180.2|1178.2|1181.17|1179.17|1174.08|1172.08|0
1730906700000|2024-11-06 15:25:00|1180.44|1178.44|1184.11|1182.11|1185.82|1183.82|1176.28|1174.28|0
1730907000000|2024-11-06 15:30:00|1183.62|1181.62|1178.73|1176.73|1185.58|1183.58|1178.48|1176.48|0
1730907300000|2024-11-06 15:35:00|1179.22|1177.22|1172.61|1170.61|1180.44|1178.44|1171.39|1169.39|0
1730907600000|2024-11-06 15:40:00|1172.86|1170.86|1169.55|1167.55|1176.77|1174.77|1168.21|1166.21|0
1730907900000|2024-11-06 15:45:00|1168.7|1166.7|1171.39|1169.39|1172.61|1170.61|1166.99|1164.99|0
1730908200000|2024-11-06 15:50:00|1171.15|1169.15|1163.56|1161.56|1171.63|1169.63|1159.65|1157.65|0
1730908500000|2024-11-06 15:55:00|1163.8|1161.8|1165.52|1163.52|1167.72|1165.72|1162.83|1160.83|0
1730908800000|2024-11-06 16:00:00|1165.27|1163.27|1161.85|1159.85|1165.27|1163.27|1158.67|1156.67|0
1730909100000|2024-11-06 16:05:00|1162.09|1160.09|1165.76|1163.76|1168.7|1166.7|1160.87|1158.87|0
1730909400000|2024-11-06 16:10:00|1165.88|1163.88|1174.32|1172.32|1174.81|1172.81|1165.76|1163.76|0
1730909700000|2024-11-06 16:15:00|1174.57|1172.57|1172.86|1170.86|1175.79|1173.79|1169.92|1167.92|0
1730910000000|2024-11-06 16:20:00|1173.1|1171.1|1171.48|1169.48|1173.1|1171.1|1166.49|1164.49|0
1730910300000|2024-11-06 16:25:00|1171.72|1169.72|1176.47|1174.47|1178.43|1176.43|1170.54|1168.54|0
1730910600000|2024-11-06 16:30:00|1177.45|1175.45|1177.94|1175.94|1180.64|1178.64|1177.21|1175.21|0
1730910900000|2024-11-06 16:35:00|1178.43|1176.43|1182.6|1180.6|1183.09|1181.09|1177.45|1175.45|0
1730911200000|2024-11-06 16:40:00|1183.09|1181.09|1181.73|1179.73|1184.14|1182.14|1180.15|1178.15|0
1730911500000|2024-11-06 16:45:00|1182.22|1180.22|1181.73|1179.73|1182.96|1180.96|1180.02|1178.02|0
1730911800000|2024-11-06 16:50:00|1182.47|1180.47|1182.47|1180.47|1183.93|1181.93|1180.27|1178.27|0
1730912100000|2024-11-06 16:55:00|1182.95|1180.95|1183.93|1181.93|1184.67|1182.67|1182.22|1180.22|0
1730912400000|2024-11-06 17:00:00|1183.44|1181.44|1183.04|1181.04|1183.77|1181.77|1179.78|1177.78|0
1730912700000|2024-11-06 17:05:00|1183.28|1181.28|1182.91|1180.91|1183.77|1181.77|1181.82|1179.82|0
1730913000000|2024-11-06 17:10:00|1182.79|1180.79|1186.95|1184.95|1187.44|1185.44|1182.3|1180.3|0
1730913300000|2024-11-06 17:15:00|1187.19|1185.19|1181.51|1179.51|1187.19|1185.19|1180.29|1178.29|0
1730913600000|2024-11-06 17:20:00|1181.76|1179.76|1182.61|1180.61|1183.22|1181.22|1179.8|1177.8|0
1730913900000|2024-11-06 17:25:00|1182.36|1180.36|1183.71|1181.71|1184.69|1182.69|1180.78|1178.78|0
1730914200000|2024-11-06 17:30:00|1183.47|1181.47|1183.95|1181.95|1184.69|1182.69|1181.75|1179.75|0
1730914500000|2024-11-06 17:35:00|1183.46|1181.46|1183.46|1181.46|1186.15|1184.15|1182.73|1180.73|0
1730914800000|2024-11-06 17:40:00|1183.71|1181.71|1185.18|1183.18|1186.15|1184.15|1183.34|1181.34|0
1730915100000|2024-11-06 17:45:00|1185.42|1183.42|1189.82|1187.82|1190.55|1188.55|1185.18|1183.18|0
1730915400000|2024-11-06 17:50:00|1189.33|1187.33|1188.84|1186.84|1190.31|1188.31|1185.91|1183.91|0
1730915700000|2024-11-06 17:55:00|1189.09|1187.09|1188.84|1186.84|1190.31|1188.31|1188.11|1186.11|0
1730916000000|2024-11-06 18:00:00|1188.6|1186.6|1191.45|1189.45|1192.51|1190.51|1187.62|1185.62|0
1730916300000|2024-11-06 18:05:00|1191.7|1189.7|1193.16|1191.16|1193.28|1191.28|1190.1|1188.1|0
1730916600000|2024-11-06 18:10:00|1192.92|1190.92|1195.12|1193.12|1196.1|1194.1|1192.43|1190.43|0
1730916900000|2024-11-06 18:15:00|1194.87|1192.87|1197.08|1195.08|1197.08|1195.08|1194.01|1192.01|0
1730917200000|2024-11-06 18:20:00|1197.32|1195.32|1195.12|1193.12|1197.32|1195.32|1192.43|1190.43|0
1730917500000|2024-11-06 18:25:00|1195.36|1193.36|1197.81|1195.81|1198.54|1196.54|1194.38|1192.38|0
1730917800000|2024-11-06 18:30:00|1198.54|1196.54|1200.01|1198.01|1200.01|1198.01|1196.83|1194.83|0
1730918100000|2024-11-06 18:35:00|1199.76|1197.76|1198.3|1196.3|1200.01|1198.01|1197.32|1195.32|0
1730918400000|2024-11-06 18:40:00|1198.05|1196.05|1199.03|1197.03|1200.74|1198.74|1197.56|1195.56|0
1730918700000|2024-11-06 18:45:00|1199.27|1197.27|1202.21|1200.21|1202.7|1200.7|1199.03|1197.03|0
1730919000000|2024-11-06 18:50:00|1201.96|1199.96|1199.2|1197.2|1202.21|1200.21|1197.56|1195.56|0
1730919300000|2024-11-06 18:55:00|1199.44|1197.44|1198.41|1196.41|1200.42|1198.42|1196.99|1194.99|0
1730919600000|2024-11-06 19:00:00|1198.54|1196.54|1199.03|1197.03|1201.59|1199.59|1198.29|1196.29|0
1730919900000|2024-11-06 19:05:00|1199.27|1197.27|1197.43|1195.43|1199.27|1197.27|1193.89|1191.89|0
1730920200000|2024-11-06 19:10:00|1196.83|1194.83|1199.52|1197.52|1200.98|1198.98|1195.6|1193.6|0
1730920500000|2024-11-06 19:15:00|1199.27|1197.27|1199.52|1197.52|1200|1198|1197.8|1195.8|0
1730920800000|2024-11-06 19:20:00|1199.76|1197.76|1199.27|1197.27|1200.74|1198.74|1198.29|1196.29|0
1730921100000|2024-11-06 19:25:00|1199.51|1197.51|1200.98|1198.98|1201.96|1199.96|1199.27|1197.27|0
1730921400000|2024-11-06 19:30:00|1201.23|1199.23|1200.74|1198.74|1203.92|1201.92|1200.74|1198.74|0
1730921700000|2024-11-06 19:35:00|1200.49|1198.49|1200.49|1198.49|1202.94|1200.94|1199.76|1197.76|0
1730922000000|2024-11-06 19:40:00|1200.25|1198.25|1198.53|1196.53|1200.25|1198.25|1197.56|1195.56|0
1730922300000|2024-11-06 19:45:00|1198.65|1196.65|1200.49|1198.49|1201.96|1199.96|1198.29|1196.29|0
1730922600000|2024-11-06 19:50:00|1200.25|1198.25|1198.53|1196.53|1200.25|1198.25|1197.07|1195.07|0
1730922900000|2024-11-06 19:55:00|1198.04|1196.04|1200.73|1198.73|1201.71|1199.71|1197.31|1195.31|0
1730923200000|2024-11-06 20:00:00|1200.49|1198.49|1201.22|1199.22|1202.94|1200.94|1200|1198|0
1730923500000|2024-11-06 20:05:00|1200.98|1198.98|1205.14|1203.14|1205.14|1203.14|1200.98|1198.98|0
1730923800000|2024-11-06 20:10:00|1205.38|1203.38|1210.03|1208.03|1210.28|1208.28|1204.16|1202.16|0
1730924100000|2024-11-06 20:15:00|1210.28|1208.28|1209.79|1207.79|1211.75|1209.75|1208.32|1206.32|0
1730924400000|2024-11-06 20:20:00|1209.66|1207.66|1205.63|1203.63|1210.52|1208.52|1203.67|1201.67|0
1730924700000|2024-11-06 20:25:00|1205.87|1203.87|1206.6|1204.6|1208.56|1206.56|1205.38|1203.38|0
1730925000000|2024-11-06 20:30:00|1207.09|1205.09|1207.83|1205.83|1210.03|1208.03|1206.6|1204.6|0
1730925300000|2024-11-06 20:35:00|1207.58|1205.58|1203.67|1201.67|1208.56|1206.56|1203.67|1201.67|0
1730925600000|2024-11-06 20:40:00|1203.42|1201.42|1209.11|1207.11|1209.67|1207.67|1202.93|1200.93|0
1730925900000|2024-11-06 20:45:00|1208.37|1206.37|1213.27|1211.27|1214.01|1212.01|1207.64|1205.64|0
1730926200000|2024-11-06 20:50:00|1213.52|1211.52|1203.97|1201.97|1213.76|1211.76|1202.25|1200.25|0
1730926500000|2024-11-06 20:55:00|1206.66|1204.66|1204.94|1202.94|1208.13|1206.13|1202.25|1200.25|0
1730926800000|2024-11-06 21:00:00|1205.27|1202.87|1207.59|1205.19|1209.6|1207.2|1205.17|1202.77|0
1730927100000|2024-11-06 21:05:00|1207.61|1205.21|1206.13|1203.73|1208.08|1205.68|1206.04|1203.64|0
1730927400000|2024-11-06 21:10:00|1206.17|1203.77|1205.12|1202.72|1206.57|1204.17|1205.06|1202.66|0
1730927700000|2024-11-06 21:15:00|1205.18|1202.78|1206.84|1204.44|1206.84|1204.44|1204.17|1201.77|0
1730928000000|2024-11-06 21:20:00|1206.88|1204.48|1207.25|1204.85|1208.13|1205.73|1206.1|1203.7|0
1730928300000|2024-11-06 21:25:00|1207.01|1204.61|1207.96|1205.56|1208.09|1205.69|1206.11|1203.71|0
1730928600000|2024-11-06 21:30:00|1208.03|1205.63|1207.39|1204.99|1208.03|1205.63|1207.12|1204.72|0
1730928900000|2024-11-06 21:35:00|1207.36|1204.96|1207.33|1204.93|1207.66|1205.26|1206.76|1204.36|0
1730929200000|2024-11-06 21:40:00|1207.39|1204.99|1207.33|1204.93|1208.17|1205.77|1207.03|1204.63|0
1730929500000|2024-11-06 21:45:00|1207.2|1204.8|1209.89|1207.49|1210.02|1207.62|1207.2|1204.8|0
1730929800000|2024-11-06 21:50:00|1209.91|1207.51|1210.88|1208.48|1211.98|1209.58|1209.75|1207.35|0
1730930100000|2024-11-06 21:55:00|1211.03|1208.63|1212.52|1210.12|1212.83|1210.43|1210.99|1208.59|0
1730930400000|2024-11-06 22:00:00|1213.31|1210.91|1213.13|1210.73|1213.57|1211.17|1212.77|1210.37|0
1730930700000|2024-11-06 22:05:00|1212.99|1210.59|1213.93|1211.53|1213.93|1211.53|1212.81|1210.41|0
1730931000000|2024-11-06 22:10:00|1213.6|1211.2|1214.28|1211.88|1214.28|1211.88|1213.6|1211.2|0
1730931300000|2024-11-06 22:15:00|1213.85|1211.45|1213.16|1210.76|1214.03|1211.63|1212.84|1210.44|0
1730931600000|2024-11-06 22:20:00|1213.42|1211.02|1212.1|1209.7|1213.42|1211.02|1212.03|1209.63|0
1730931900000|2024-11-06 22:25:00|1212.13|1209.73|1212.3|1209.9|1212.41|1210.01|1212.13|1209.73|0
1730932200000|2024-11-06 22:30:00|1212.27|1209.87|1211.8|1209.4|1212.27|1209.87|1211.73|1209.33|0
1730932500000|2024-11-06 22:35:00|1211.69|1209.29|1210.62|1208.22|1211.69|1209.29|1210.62|1208.22|0
1730932800000|2024-11-06 22:40:00|1210.33|1207.93|1209.9|1207.5|1210.44|1208.04|1209.12|1206.72|0
1730933100000|2024-11-06 22:45:00|1210.22|1207.82|1210.25|1207.85|1210.33|1207.93|1209.93|1207.53|0
1730933400000|2024-11-06 22:50:00|1210.76|1208.36|1211.23|1208.83|1211.3|1208.9|1210.76|1208.36|0
1730933700000|2024-11-06 22:55:00|1211.3|1208.9|1211.3|1208.9|1211.66|1209.26|1211.04|1208.64|0
1730934000000|2024-11-06 23:00:00|1211.58|1209.18|1209.62|1207.22|1211.58|1209.18|1208.53|1206.13|0
1730934300000|2024-11-06 23:05:00|1209.51|1207.11|1209.26|1206.86|1210.24|1207.84|1208.04|1205.64|0
1730934600000|2024-11-06 23:10:00|1209.51|1207.11|1209.75|1207.35|1210|1207.6|1209.38|1206.98|0
1730934900000|2024-11-06 23:15:00|1209.51|1207.11|1207.3|1204.9|1209.75|1207.35|1206.81|1204.41|0
1730935200000|2024-11-06 23:20:00|1207.06|1204.66|1207.06|1204.66|1208.04|1205.64|1206.81|1204.41|0
1730935500000|2024-11-06 23:25:00|1207.3|1204.9|1208.53|1206.13|1208.64|1206.24|1206.57|1204.17|0
1730935800000|2024-11-06 23:30:00|1208.28|1205.88|1207.06|1204.66|1208.53|1206.13|1206.68|1204.28|0
1730936100000|2024-11-06 23:35:00|1207.3|1204.9|1207.3|1204.9|1207.55|1205.15|1206.68|1204.28|0
1730936400000|2024-11-06 23:40:00|1207.06|1204.66|1205.1|1202.7|1207.55|1205.15|1204.12|1201.72|0
1730936700000|2024-11-06 23:45:00|1205.34|1202.94|1205.59|1203.19|1206.57|1204.17|1205.34|1202.94|0
1730937000000|2024-11-06 23:50:00|1205.34|1202.94|1205.1|1202.7|1205.59|1203.19|1204.36|1201.96|0
1730937300000|2024-11-06 23:55:00|1204.97|1202.57|1204.61|1202.21|1205.59|1203.19|1204.36|1201.96|0
1730937600000|2024-11-07 00:00:00|1204.72|1202.32|1207.3|1204.9|1208.03|1205.63|1204.61|1202.21|0
1730937900000|2024-11-07 00:05:00|1207.05|1204.65|1206.56|1204.16|1209.01|1206.61|1206.32|1203.92|0
1730938200000|2024-11-07 00:10:00|1206.93|1204.53|1207.3|1204.9|1208.52|1206.12|1206.81|1204.41|0
1730938500000|2024-11-07 00:15:00|1207.42|1205.02|1208.28|1205.88|1209.5|1207.1|1207.05|1204.65|0
1730938800000|2024-11-07 00:20:00|1208.39|1205.99|1203.87|1201.47|1208.39|1205.99|1203.14|1200.74|0
1730939100000|2024-11-07 00:25:00|1203.99|1201.59|1201.91|1199.51|1204.36|1201.96|1201.67|1199.27|0
1730939400000|2024-11-07 00:30:00|1201.79|1199.39|1202.03|1199.63|1202.65|1200.25|1201.05|1198.65|0
1730939700000|2024-11-07 00:35:00|1202.16|1199.76|1203.38|1200.98|1203.62|1201.22|1202.16|1199.76|0
1730940000000|2024-11-07 00:40:00|1203.14|1200.74|1202.03|1199.63|1203.62|1201.22|1201.54|1199.14|0
1730940300000|2024-11-07 00:45:00|1201.91|1199.51|1199.71|1197.31|1202.52|1200.12|1199.71|1197.31|0
1730940600000|2024-11-07 00:50:00|1199.95|1197.55|1200.2|1197.8|1200.93|1198.53|1199.22|1196.82|0
1730940900000|2024-11-07 00:55:00|1200.44|1198.04|1200.93|1198.53|1201.91|1199.51|1200.07|1197.67|0
1730941200000|2024-11-07 01:00:00|1200.69|1198.29|1201.18|1198.78|1201.67|1199.27|1200.2|1197.8|0
1730941500000|2024-11-07 01:05:00|1200.93|1198.53|1200.2|1197.8|1201.42|1199.02|1199.95|1197.55|0
1730941800000|2024-11-07 01:10:00|1200.07|1197.67|1203.38|1200.98|1203.62|1201.22|1200.07|1197.67|0
1730942100000|2024-11-07 01:15:00|1203.49|1201.09|1202.64|1200.24|1203.62|1201.22|1201.42|1199.02|0
1730942400000|2024-11-07 01:20:00|1202.4|1200|1203.13|1200.73|1204.11|1201.71|1201.78|1199.38|0
1730942700000|2024-11-07 01:25:00|1202.64|1200.24|1203.62|1201.22|1203.98|1201.58|1202.15|1199.75|0
1730943000000|2024-11-07 01:30:00|1203.42|1201.42|1206.36|1204.36|1206.85|1204.85|1202.69|1200.69|0
1730943300000|2024-11-07 01:35:00|1205.87|1203.87|1209.78|1207.78|1211.01|1209.01|1205.87|1203.87|0
1730943600000|2024-11-07 01:40:00|1209.54|1207.54|1205.74|1203.74|1209.78|1207.78|1205.38|1203.38|0
1730943900000|2024-11-07 01:45:00|1205.98|1203.98|1207.45|1205.45|1208.31|1206.31|1205.98|1203.98|0
1730944200000|2024-11-07 01:50:00|1207.82|1205.82|1206.35|1204.35|1207.82|1205.82|1205.62|1203.62|0
1730944500000|2024-11-07 01:55:00|1206.84|1204.84|1208.19|1206.19|1208.68|1206.68|1206.84|1204.84|0
1730944800000|2024-11-07 02:00:00|1208.07|1206.07|1207.21|1205.21|1209.05|1207.05|1206.6|1204.6|0
1730945100000|2024-11-07 02:05:00|1207.09|1205.09|1207.33|1205.33|1208.31|1206.31|1206.35|1204.35|0
1730945400000|2024-11-07 02:10:00|1207.09|1205.09|1206.35|1204.35|1207.45|1205.45|1205.25|1203.25|0
1730945700000|2024-11-07 02:15:00|1206.6|1204.6|1208.8|1206.8|1209.78|1207.78|1206.35|1204.35|0
1730946000000|2024-11-07 02:20:00|1208.67|1206.67|1207.82|1205.82|1209.16|1207.16|1207.58|1205.58|0
1730946300000|2024-11-07 02:25:00|1207.69|1205.69|1207.33|1205.33|1208.07|1206.07|1206.71|1204.71|0
1730946600000|2024-11-07 02:30:00|1207.82|1205.82|1206.6|1204.6|1208.07|1206.07|1206.11|1204.11|0
1730946900000|2024-11-07 02:35:00|1206.35|1204.35|1206.6|1204.6|1207.33|1205.33|1205.86|1203.86|0
1730947200000|2024-11-07 02:40:00|1206.84|1204.84|1206.11|1204.11|1207.09|1205.09|1205.62|1203.62|0
1730947500000|2024-11-07 02:45:00|1206.22|1204.22|1206.84|1204.84|1206.84|1204.84|1205.13|1203.13|0
1730947800000|2024-11-07 02:50:00|1207.08|1205.08|1207.08|1205.08|1207.33|1205.33|1205.62|1203.62|0
1730948100000|2024-11-07 02:55:00|1206.84|1204.84|1206.35|1204.35|1206.84|1204.84|1205.37|1203.37|0
1730948400000|2024-11-07 03:00:00|1206.47|1204.47|1206.84|1204.84|1208.06|1206.06|1206.47|1204.47|0
1730948700000|2024-11-07 03:05:00|1206.71|1204.71|1207.08|1205.08|1207.08|1205.08|1205.86|1203.86|0
1730949000000|2024-11-07 03:10:00|1207.33|1205.33|1207.08|1205.08|1209.78|1207.78|1207.08|1205.08|0
1730949300000|2024-11-07 03:15:00|1207.2|1205.2|1210.51|1208.51|1210.51|1208.51|1207.08|1205.08|0
1730949600000|2024-11-07 03:20:00|1210.75|1208.75|1213.45|1211.45|1214.92|1212.92|1210.75|1208.75|0
1730949900000|2024-11-07 03:25:00|1213.69|1211.69|1213.94|1211.94|1213.94|1211.94|1212.71|1210.71|0
1730950200000|2024-11-07 03:30:00|1213.69|1211.69|1212.71|1210.71|1213.94|1211.94|1212.71|1210.71|0
1730950500000|2024-11-07 03:35:00|1212.47|1210.47|1211.49|1209.49|1212.47|1210.47|1210.75|1208.75|0
1730950800000|2024-11-07 03:40:00|1211.73|1209.73|1213.45|1211.45|1213.94|1211.94|1211.73|1209.73|0
1730951100000|2024-11-07 03:45:00|1213.69|1211.69|1213.45|1211.45|1213.94|1211.94|1212.71|1210.71|0
1730951400000|2024-11-07 03:50:00|1213.2|1211.2|1212.22|1210.22|1213.32|1211.32|1211.73|1209.73|0
1730951700000|2024-11-07 03:55:00|1211.98|1209.98|1211.73|1209.73|1211.98|1209.98|1211.24|1209.24|0
1730952000000|2024-11-07 04:00:00|1211.98|1209.98|1211.24|1209.24|1212.46|1210.46|1211.11|1209.11|0
1730952300000|2024-11-07 04:05:00|1211.36|1209.36|1210.75|1208.75|1211.36|1209.36|1209.89|1207.89|0
1730952600000|2024-11-07 04:10:00|1210.51|1208.51|1210.99|1208.99|1211.24|1209.24|1210.5|1208.5|0
1730952900000|2024-11-07 04:15:00|1211.24|1209.24|1211.48|1209.48|1211.48|1209.48|1210.99|1208.99|0
1730953200000|2024-11-07 04:20:00|1211.73|1209.73|1210.75|1208.75|1211.73|1209.73|1210.38|1208.38|0
1730953500000|2024-11-07 04:25:00|1210.99|1208.99|1211.6|1209.6|1211.97|1209.97|1210.99|1208.99|0
1730953800000|2024-11-07 04:30:00|1211.48|1209.48|1211.24|1209.24|1211.73|1209.73|1210.99|1208.99|0
1730954100000|2024-11-07 04:35:00|1211.48|1209.48|1211.97|1209.97|1212.71|1210.71|1211.24|1209.24|0
1730954400000|2024-11-07 04:40:00|1212.09|1210.09|1212.71|1210.71|1212.71|1210.71|1211.73|1209.73|0
1730954700000|2024-11-07 04:45:00|1212.95|1210.95|1213.2|1211.2|1213.69|1211.69|1212.95|1210.95|0
1730955000000|2024-11-07 04:50:00|1213.07|1211.07|1214.66|1212.66|1216.13|1214.13|1212.95|1210.95|0
1730955300000|2024-11-07 04:55:00|1214.42|1212.42|1214.17|1212.17|1214.42|1212.42|1213.44|1211.44|0
1730955600000|2024-11-07 05:00:00|1213.93|1211.93|1212.7|1210.7|1214.29|1212.29|1212.7|1210.7|0
1730955900000|2024-11-07 05:05:00|1212.95|1210.95|1215.4|1213.4|1215.89|1213.89|1212.95|1210.95|0
1730956200000|2024-11-07 05:10:00|1215.15|1213.15|1215.27|1213.27|1216.13|1214.13|1215.15|1213.15|0
1730956500000|2024-11-07 05:15:00|1215.15|1213.15|1214.42|1212.42|1215.89|1213.89|1214.17|1212.17|0
1730956800000|2024-11-07 05:20:00|1214.66|1212.66|1215.64|1213.64|1216.13|1214.13|1214.66|1212.66|0
1730957100000|2024-11-07 05:25:00|1215.76|1213.76|1214.42|1212.42|1216.13|1214.13|1214.42|1212.42|0
1730957400000|2024-11-07 05:30:00|1214.17|1212.17|1215.4|1213.4|1216.87|1214.87|1214.17|1212.17|0
1730957700000|2024-11-07 05:35:00|1215.15|1213.15|1213.68|1211.68|1215.15|1213.15|1213.68|1211.68|0
1730958000000|2024-11-07 05:40:00|1213.93|1211.93|1214.53|1212.53|1215.15|1213.15|1213.44|1211.44|0
1730958300000|2024-11-07 05:45:00|1214.42|1212.42|1215.88|1213.88|1215.88|1213.88|1214.17|1212.17|0
1730958600000|2024-11-07 05:50:00|1215.64|1213.64|1216.62|1214.62|1217.11|1215.11|1215.64|1213.64|0
1730958900000|2024-11-07 05:55:00|1216.37|1214.37|1217.11|1215.11|1217.6|1215.6|1216.13|1214.13|0
1730959200000|2024-11-07 06:00:00|1217.35|1215.35|1216.62|1214.62|1217.6|1215.6|1216.25|1214.25|0
1730959500000|2024-11-07 06:05:00|1216.86|1214.86|1215.88|1213.88|1216.86|1214.86|1215.88|1213.88|0
1730959800000|2024-11-07 06:10:00|1216.13|1214.13|1216.13|1214.13|1216.62|1214.62|1215.39|1213.39|0
1730960100000|2024-11-07 06:15:00|1216.37|1214.37|1215.88|1213.88|1216.37|1214.37|1215.39|1213.39|0
1730960400000|2024-11-07 06:20:00|1216|1214|1217.96|1215.96|1218.33|1216.33|1215.64|1213.64|0
1730960700000|2024-11-07 06:25:00|1217.84|1215.84|1218.58|1216.58|1218.82|1216.82|1217.35|1215.35|0
1730961000000|2024-11-07 06:30:00|1218.2|1216.2|1216.37|1214.37|1218.58|1216.58|1216.37|1214.37|0
1730961300000|2024-11-07 06:35:00|1216.13|1214.13|1216|1214|1216.86|1214.86|1215.64|1213.64|0
1730961600000|2024-11-07 06:40:00|1215.88|1213.88|1216.86|1214.86|1216.86|1214.86|1214.9|1212.9|0
1730961900000|2024-11-07 06:45:00|1216.98|1214.98|1215.39|1213.39|1217.6|1215.6|1215.26|1213.26|0
1730962200000|2024-11-07 06:50:00|1215.51|1213.51|1216.37|1214.37|1216.61|1214.61|1215.51|1213.51|0
1730962500000|2024-11-07 06:55:00|1216.12|1214.12|1214.65|1212.65|1216.61|1214.61|1214.28|1212.28|0
1730962800000|2024-11-07 07:00:00|1214.9|1212.9|1212.94|1210.94|1215.14|1213.14|1211.96|1209.96|0
1730963100000|2024-11-07 07:05:00|1213.06|1211.06|1213.92|1211.92|1214.65|1212.65|1211.96|1209.96|0
1730963400000|2024-11-07 07:10:00|1214.16|1212.16|1213.43|1211.43|1214.41|1212.41|1212.94|1210.94|0
1730963700000|2024-11-07 07:15:00|1213.55|1211.55|1213.43|1211.43|1214.28|1212.28|1212.81|1210.81|0
1730964000000|2024-11-07 07:20:00|1213.67|1211.67|1210.73|1208.73|1215.39|1213.39|1210.49|1208.49|0
1730964300000|2024-11-07 07:25:00|1210.49|1208.49|1207.55|1205.55|1210.61|1208.61|1207.06|1205.06|0
1730964600000|2024-11-07 07:30:00|1207.42|1205.42|1207.79|1205.79|1209.51|1207.51|1207.42|1205.42|0
1730964900000|2024-11-07 07:35:00|1208.04|1206.04|1209.63|1207.63|1210|1208|1207.31|1205.31|0
1730965200000|2024-11-07 07:40:00|1209.75|1207.75|1210.98|1208.98|1211.34|1209.34|1209.51|1207.51|0
1730965500000|2024-11-07 07:45:00|1210.85|1208.85|1210.11|1208.11|1211.47|1209.47|1209.75|1207.75|0
1730965800000|2024-11-07 07:50:00|1210.24|1208.24|1210.24|1208.24|1210.98|1208.98|1209.51|1207.51|0
1730966100000|2024-11-07 07:55:00|1210.49|1208.49|1209.02|1207.02|1210.98|1208.98|1208.77|1206.77|0
1730966400000|2024-11-07 08:00:00|1209.26|1207.26|1209.62|1207.62|1211.47|1209.47|1208.77|1206.77|0
1730966700000|2024-11-07 08:05:00|1209.38|1207.38|1215.38|1213.38|1215.87|1213.87|1208.77|1206.77|0
1730967000000|2024-11-07 08:10:00|1214.89|1212.89|1211.95|1209.95|1215.87|1213.87|1211.46|1209.46|0
1730967300000|2024-11-07 08:15:00|1212.44|1210.44|1215.63|1213.63|1215.63|1213.63|1212.32|1210.32|0
1730967600000|2024-11-07 08:20:00|1215.38|1213.38|1217.1|1215.1|1217.34|1215.34|1215.38|1213.38|0
1730967900000|2024-11-07 08:25:00|1217.22|1215.22|1219.79|1217.79|1220.04|1218.04|1216.48|1214.48|0
1730968200000|2024-11-07 08:30:00|1219.55|1217.55|1215.79|1213.79|1219.55|1217.55|1214.69|1212.69|0
1730968500000|2024-11-07 08:35:00|1215.67|1213.67|1213.47|1211.47|1215.67|1213.67|1212.24|1210.24|0
1730968800000|2024-11-07 08:40:00|1213.34|1211.34|1215.67|1213.67|1215.67|1213.67|1212.24|1210.24|0
1730969100000|2024-11-07 08:45:00|1215.79|1213.79|1213.96|1211.96|1216.65|1214.65|1213.09|1211.09|0
1730969400000|2024-11-07 08:50:00|1214.2|1212.2|1214.69|1212.69|1215.18|1213.18|1212.98|1210.98|0
1730969700000|2024-11-07 08:55:00|1214.94|1212.94|1215.43|1213.43|1216.16|1214.16|1213.22|1211.22|0
1730970000000|2024-11-07 09:00:00|1215.3|1213.3|1212.36|1210.36|1215.43|1213.43|1212.24|1210.24|0
1730970300000|2024-11-07 09:05:00|1212.73|1210.73|1217.38|1215.38|1217.63|1215.63|1212.73|1210.73|0
1730970600000|2024-11-07 09:10:00|1217.63|1215.63|1217.26|1215.26|1218.61|1216.61|1216.4|1214.4|0
1730970900000|2024-11-07 09:15:00|1217.14|1215.14|1219.59|1217.59|1219.59|1217.59|1217.14|1215.14|0
1730971200000|2024-11-07 09:20:00|1219.83|1217.83|1218.82|1216.82|1220.04|1218.04|1218.33|1216.33|0
1730971500000|2024-11-07 09:25:00|1218.33|1216.33|1216.86|1214.86|1218.33|1216.33|1216.12|1214.12|0
1730971800000|2024-11-07 09:30:00|1217.1|1215.1|1218.44|1216.44|1218.81|1216.81|1217.1|1215.1|0
1730972100000|2024-11-07 09:35:00|1218.57|1216.57|1215.63|1213.63|1218.81|1216.81|1215.14|1213.14|0
1730972400000|2024-11-07 09:40:00|1215.87|1213.87|1216.36|1214.36|1216.85|1214.85|1215.38|1213.38|0
1730972700000|2024-11-07 09:45:00|1216.24|1214.24|1215.87|1213.87|1217.1|1215.1|1215.87|1213.87|0
1730973000000|2024-11-07 09:50:00|1216.12|1214.12|1215.75|1213.75|1216.85|1214.85|1215.38|1213.38|0
1730973300000|2024-11-07 09:55:00|1215.63|1213.63|1215.14|1213.14|1215.99|1213.99|1214.65|1212.65|0
1730973600000|2024-11-07 10:00:00|1215.01|1213.01|1215.74|1213.74|1216.61|1214.61|1215.01|1213.01|0
1730973900000|2024-11-07 10:05:00|1215.63|1213.63|1217.34|1215.34|1218.19|1216.19|1215.38|1213.38|0
1730974200000|2024-11-07 10:10:00|1217.59|1215.59|1218.32|1216.32|1218.57|1216.57|1217.59|1215.59|0
1730974500000|2024-11-07 10:15:00|1218.08|1216.08|1217.83|1215.83|1218.81|1216.81|1217.34|1215.34|0
1730974800000|2024-11-07 10:20:00|1218.08|1216.08|1216.36|1214.36|1218.08|1216.08|1216.36|1214.36|0
1730975100000|2024-11-07 10:25:00|1216.12|1214.12|1215.63|1213.63|1216.12|1214.12|1214.89|1212.89|0
1730975400000|2024-11-07 10:30:00|1215.38|1213.38|1217.34|1215.34|1217.59|1215.59|1214.76|1212.76|0
1730975700000|2024-11-07 10:35:00|1217.59|1215.59|1217.58|1215.58|1217.83|1215.83|1216.36|1214.36|0
1730976000000|2024-11-07 10:40:00|1217.46|1215.46|1217.83|1215.83|1218.32|1216.32|1216.85|1214.85|0
1730976300000|2024-11-07 10:45:00|1218.07|1216.07|1217.34|1215.34|1218.07|1216.07|1216.85|1214.85|0
1730976600000|2024-11-07 10:50:00|1217.09|1215.09|1217.34|1215.34|1217.83|1215.83|1216.6|1214.6|0
1730976900000|2024-11-07 10:55:00|1217.58|1215.58|1218.56|1216.56|1218.56|1216.56|1216.85|1214.85|0
1730977200000|2024-11-07 11:00:00|1218.32|1216.32|1216.6|1214.6|1218.32|1216.32|1216.36|1214.36|0
1730977500000|2024-11-07 11:05:00|1216.85|1214.85|1216.6|1214.6|1217.09|1215.09|1215.62|1213.62|0
1730977800000|2024-11-07 11:10:00|1216.85|1214.85|1213.42|1211.42|1216.85|1214.85|1213.17|1211.17|0
1730978100000|2024-11-07 11:15:00|1213.29|1211.29|1214.64|1212.64|1215.38|1213.38|1213.17|1211.17|0
1730978400000|2024-11-07 11:20:00|1214.4|1212.4|1215.13|1213.13|1215.38|1213.38|1214.15|1212.15|0
1730978700000|2024-11-07 11:25:00|1215.38|1213.38|1215.38|1213.38|1216.11|1214.11|1214.89|1212.89|0
1730979000000|2024-11-07 11:30:00|1215.62|1213.62|1213.42|1211.42|1215.87|1213.87|1213.17|1211.17|0
1730979300000|2024-11-07 11:35:00|1213.29|1211.29|1214.89|1212.89|1214.89|1212.89|1212.19|1210.19|0
1730979600000|2024-11-07 11:40:00|1214.64|1212.64|1216.35|1214.35|1216.35|1214.35|1214.15|1212.15|0
1730979900000|2024-11-07 11:45:00|1216.11|1214.11|1216.11|1214.11|1216.84|1214.84|1215.62|1213.62|0
1730980200000|2024-11-07 11:50:00|1216.35|1214.35|1216.72|1214.72|1216.84|1214.84|1215.86|1213.86|0
1730980500000|2024-11-07 11:55:00|1216.84|1214.84|1218.19|1216.19|1218.19|1216.19|1216.6|1214.6|0
1730980800000|2024-11-07 12:00:00|1217.7|1215.7|1220.27|1218.27|1220.52|1218.52|1217.33|1215.33|0
1730981100000|2024-11-07 12:05:00|1220.52|1218.52|1220.03|1218.03|1220.76|1218.76|1219.05|1217.05|0
1730981400000|2024-11-07 12:10:00|1220.27|1218.27|1221.5|1219.5|1221.5|1219.5|1220.03|1218.03|0
1730981700000|2024-11-07 12:15:00|1221.74|1219.74|1219.05|1217.05|1221.99|1219.99|1218.8|1216.8|0
1730982000000|2024-11-07 12:20:00|1219.29|1217.29|1221.5|1219.5|1221.99|1219.99|1218.67|1216.67|0
1730982300000|2024-11-07 12:25:00|1221.74|1219.74|1221.5|1219.5|1222.23|1220.23|1221.25|1219.25|0
1730982600000|2024-11-07 12:30:00|1221.37|1219.37|1220.76|1218.76|1221.74|1219.74|1220.03|1218.03|0
1730982900000|2024-11-07 12:35:00|1220.88|1218.88|1220.03|1218.03|1221.5|1219.5|1219.78|1217.78|0
1730983200000|2024-11-07 12:40:00|1219.78|1217.78|1217.82|1215.82|1220.27|1218.27|1217.82|1215.82|0
1730983500000|2024-11-07 12:45:00|1217.58|1215.58|1217.82|1215.82|1218.18|1216.18|1216.59|1214.59|0
1730983800000|2024-11-07 12:50:00|1218.06|1216.06|1218.55|1216.55|1219.04|1217.04|1216.35|1214.35|0
1730984100000|2024-11-07 12:55:00|1218.8|1216.8|1220.51|1218.51|1220.76|1218.76|1218.8|1216.8|0
1730984400000|2024-11-07 13:00:00|1220.76|1218.76|1222.84|1220.84|1223.46|1221.46|1220.76|1218.76|0
1730984700000|2024-11-07 13:05:00|1222.72|1220.72|1223.21|1221.21|1223.46|1221.46|1221.74|1219.74|0
1730985000000|2024-11-07 13:10:00|1223.46|1221.46|1223.95|1221.95|1223.95|1221.95|1222.72|1220.72|0
1730985300000|2024-11-07 13:15:00|1223.82|1221.82|1222.23|1220.23|1224.19|1222.19|1221.98|1219.98|0
1730985600000|2024-11-07 13:20:00|1221.98|1219.98|1221.25|1219.25|1222.23|1220.23|1220.02|1218.02|0
1730985900000|2024-11-07 13:25:00|1221|1219|1220.88|1218.88|1221.74|1219.74|1220.39|1218.39|0
1730986200000|2024-11-07 13:30:00|1219.4|1217.4|1216.1|1214.1|1220.14|1218.14|1215.12|1213.12|0
1730986500000|2024-11-07 13:35:00|1216.35|1214.35|1218.06|1216.06|1219.53|1217.53|1216.1|1214.1|0
1730986800000|2024-11-07 13:40:00|1217.82|1215.82|1217.82|1215.82|1218.18|1216.18|1214.63|1212.63|0
1730987100000|2024-11-07 13:45:00|1217.93|1215.93|1221.49|1219.49|1222.23|1220.23|1217.57|1215.57|0
1730987400000|2024-11-07 13:50:00|1221.74|1219.74|1221|1219|1221.98|1219.98|1219.78|1217.78|0
1730987700000|2024-11-07 13:55:00|1220.76|1218.76|1220.76|1218.76|1221.74|1219.74|1219.53|1217.53|0
1730988000000|2024-11-07 14:00:00|1221|1219|1221|1219|1221.74|1219.74|1219.04|1217.04|0
1730988300000|2024-11-07 14:05:00|1220.76|1218.76|1224.19|1222.19|1224.43|1222.43|1219.53|1217.53|0
1730988600000|2024-11-07 14:10:00|1224.43|1222.43|1222.83|1220.83|1224.43|1222.43|1222.23|1220.23|0
1730988900000|2024-11-07 14:15:00|1222.72|1220.72|1224.68|1222.68|1225.17|1223.17|1221.98|1219.98|0
1730989200000|2024-11-07 14:20:00|1224.92|1222.92|1223.2|1221.2|1225.17|1223.17|1222.96|1220.96|0
1730989500000|2024-11-07 14:25:00|1222.47|1220.47|1224.43|1222.43|1225.66|1223.66|1222.22|1220.22|0
1730989800000|2024-11-07 14:30:00|1224.18|1222.18|1226.64|1224.64|1228.84|1226.84|1223.69|1221.69|0
1730990100000|2024-11-07 14:35:00|1226.15|1224.15|1227.13|1225.13|1228.35|1226.35|1224.43|1222.43|0
1730990400000|2024-11-07 14:40:00|1227.37|1225.37|1225.28|1223.28|1231.17|1229.17|1225.04|1223.04|0
1730990700000|2024-11-07 14:45:00|1225.53|1223.53|1226.82|1224.82|1228.72|1226.72|1224.06|1222.06|0
1730991000000|2024-11-07 14:50:00|1226.58|1224.58|1229.52|1227.52|1231.97|1229.97|1226.58|1224.58|0
1730991300000|2024-11-07 14:55:00|1230.01|1228.01|1232.71|1230.71|1233.45|1231.45|1229.52|1227.52|0
1730991600000|2024-11-07 15:00:00|1233.2|1231.2|1232.71|1230.71|1234.67|1232.67|1231.48|1229.48|0
1730991900000|2024-11-07 15:05:00|1232.95|1230.95|1235.02|1233.02|1235.76|1233.76|1231.34|1229.34|0
1730992200000|2024-11-07 15:10:00|1235.27|1233.27|1235.27|1233.27|1236.25|1234.25|1234.29|1232.29|0
1730992500000|2024-11-07 15:15:00|1235.02|1233.02|1234.78|1232.78|1235.51|1233.51|1231.34|1229.34|0
1730992800000|2024-11-07 15:20:00|1235.02|1233.02|1236.04|1234.04|1236.29|1234.29|1231.87|1229.87|0
1730993100000|2024-11-07 15:25:00|1236.29|1234.29|1235.55|1233.55|1236.78|1234.78|1233.59|1231.59|0
1730993400000|2024-11-07 15:30:00|1236.04|1234.04|1235.8|1233.8|1237.76|1235.76|1234.08|1232.08|0
1730993700000|2024-11-07 15:35:00|1236.04|1234.04|1236.76|1234.76|1238.5|1236.5|1235.3|1233.3|0
1730994000000|2024-11-07 15:40:00|1237.01|1235.01|1238.6|1236.6|1238.97|1236.97|1236.03|1234.03|0
1730994300000|2024-11-07 15:45:00|1238.97|1236.97|1242.2|1240.2|1242.69|1240.69|1238.73|1236.73|0
1730994600000|2024-11-07 15:50:00|1241.95|1239.95|1240.97|1238.97|1242.93|1240.93|1240.48|1238.48|0
1730994900000|2024-11-07 15:55:00|1241.21|1239.21|1241.46|1239.46|1242.69|1240.69|1240.23|1238.23|0
1730995200000|2024-11-07 16:00:00|1241.71|1239.71|1239|1237|1242.93|1240.93|1238.27|1236.27|0
1730995500000|2024-11-07 16:05:00|1239.25|1237.25|1236.55|1234.55|1239.25|1237.25|1235.32|1233.32|0
1730995800000|2024-11-07 16:10:00|1236.3|1234.3|1237.53|1235.53|1238.02|1236.02|1234.59|1232.59|0
1730996100000|2024-11-07 16:15:00|1237.29|1235.29|1238.76|1236.76|1239.49|1237.49|1236.06|1234.06|0
1730996400000|2024-11-07 16:20:00|1239|1237|1240.97|1238.97|1241.21|1239.21|1237.78|1235.78|0
1730996700000|2024-11-07 16:25:00|1240.72|1238.72|1239.18|1237.18|1240.72|1238.72|1238.45|1236.45|0
1730997000000|2024-11-07 16:30:00|1239.43|1237.43|1241.39|1239.39|1241.76|1239.76|1239.18|1237.18|0
1730997300000|2024-11-07 16:35:00|1241.15|1239.15|1241.15|1239.15|1241.88|1239.88|1240.17|1238.17|0
1730997600000|2024-11-07 16:40:00|1241.39|1239.39|1241.15|1239.15|1241.88|1239.88|1240.41|1238.41|0
1730997900000|2024-11-07 16:45:00|1241.39|1239.39|1242.62|1240.62|1242.62|1240.62|1239.92|1237.92|0
1730998200000|2024-11-07 16:50:00|1242.37|1240.37|1244.09|1242.09|1244.09|1242.09|1242.13|1240.13|0
1730998500000|2024-11-07 16:55:00|1243.85|1241.85|1244.58|1242.58|1245.81|1243.81|1243.6|1241.6|0
1730998800000|2024-11-07 17:00:00|1244.34|1242.34|1241.88|1239.88|1244.34|1242.34|1240.9|1238.9|0
1730999100000|2024-11-07 17:05:00|1242.13|1240.13|1242.62|1240.62|1243.11|1241.11|1241.15|1239.15|0
1730999400000|2024-11-07 17:10:00|1242.13|1240.13|1245.32|1243.32|1246.06|1244.06|1242.13|1240.13|0
1730999700000|2024-11-07 17:15:00|1245.57|1243.57|1243.6|1241.6|1245.57|1243.57|1243.23|1241.23|0
1731000000000|2024-11-07 17:20:00|1243.36|1241.36|1243.85|1241.85|1245.32|1243.32|1242.62|1240.62|0
1731000300000|2024-11-07 17:25:00|1244.09|1242.09|1245.32|1243.32|1245.32|1243.32|1243.85|1241.85|0
1731000600000|2024-11-07 17:30:00|1245.57|1243.57|1243.35|1241.35|1247.29|1245.29|1243.11|1241.11|0
1731000900000|2024-11-07 17:35:00|1243.6|1241.6|1245.57|1243.57|1245.81|1243.81|1243.35|1241.35|0
1731001200000|2024-11-07 17:40:00|1245.32|1243.32|1246.06|1244.06|1246.55|1244.55|1244.34|1242.34|0
1731001500000|2024-11-07 17:45:00|1245.81|1243.81|1247.53|1245.53|1248.51|1246.51|1245.81|1243.81|0
1731001800000|2024-11-07 17:50:00|1247.78|1245.78|1246.79|1244.79|1247.78|1245.78|1246.3|1244.3|0
1731002100000|2024-11-07 17:55:00|1247.04|1245.04|1247.04|1245.04|1247.53|1245.53|1245.81|1243.81|0
1731002400000|2024-11-07 18:00:00|1247.53|1245.53|1245.32|1243.32|1247.53|1245.53|1245.32|1243.32|0
1731002700000|2024-11-07 18:05:00|1245.56|1243.56|1242.86|1240.86|1246.3|1244.3|1242.86|1240.86|0
1731003000000|2024-11-07 18:10:00|1242.98|1240.98|1242.12|1240.12|1243.11|1241.11|1239.42|1237.42|0
1731003300000|2024-11-07 18:15:00|1242.37|1240.37|1240.16|1238.16|1242.86|1240.86|1238.69|1236.69|0
1731003600000|2024-11-07 18:20:00|1240.41|1238.41|1241.63|1239.63|1242.62|1240.62|1240.41|1238.41|0
1731003900000|2024-11-07 18:25:00|1241.88|1239.88|1241.63|1239.63|1243.11|1241.11|1241.63|1239.63|0
1731004200000|2024-11-07 18:30:00|1241.14|1239.14|1238.19|1236.19|1241.14|1239.14|1237.21|1235.21|0
1731004500000|2024-11-07 18:35:00|1237.95|1235.95|1240.65|1238.65|1240.9|1238.9|1237.7|1235.7|0
1731004800000|2024-11-07 18:40:00|1240.4|1238.4|1236.72|1234.72|1240.4|1238.4|1235.25|1233.25|0
1731005100000|2024-11-07 18:45:00|1236.97|1234.97|1237.95|1235.95|1237.95|1235.95|1235.74|1233.74|0
1731005400000|2024-11-07 18:50:00|1238.19|1236.19|1243.11|1241.11|1243.35|1241.35|1238.19|1236.19|0
1731005700000|2024-11-07 18:55:00|1243.35|1241.35|1241.14|1239.14|1243.84|1241.84|1239.42|1237.42|0
1731006000000|2024-11-07 19:00:00|1241.01|1239.01|1239.18|1237.18|1246.17|1244.17|1237.21|1235.21|0
1731006300000|2024-11-07 19:05:00|1238.68|1236.68|1243.35|1241.35|1244.33|1242.33|1237.46|1235.46|0
1731006600000|2024-11-07 19:10:00|1242.86|1240.86|1241.39|1239.39|1243.35|1241.35|1240.4|1238.4|0
1731006900000|2024-11-07 19:15:00|1241.5|1239.5|1241.14|1239.14|1244.58|1242.58|1240.89|1238.89|0
1731007200000|2024-11-07 19:20:00|1241.39|1239.39|1240.65|1238.65|1242.12|1240.12|1237.33|1235.33|0
1731007500000|2024-11-07 19:25:00|1240.4|1238.4|1240.16|1238.16|1242.98|1240.98|1239.42|1237.42|0
1731007800000|2024-11-07 19:30:00|1240.03|1238.03|1245.31|1243.31|1247.03|1245.03|1240.03|1238.03|0
1731008100000|2024-11-07 19:35:00|1245.56|1243.56|1243.83|1241.83|1246.3|1244.3|1243.09|1241.09|0
1731008400000|2024-11-07 19:40:00|1242.85|1240.85|1240.48|1238.48|1242.85|1240.85|1233.26|1231.26|0
1731008700000|2024-11-07 19:45:00|1239.87|1237.87|1246.73|1244.73|1247.96|1245.96|1237.66|1235.66|0
1731009000000|2024-11-07 19:50:00|1246.49|1244.49|1244.52|1242.52|1250.16|1248.16|1242.56|1240.56|0
1731009300000|2024-11-07 19:55:00|1244.28|1242.28|1253.35|1251.35|1253.35|1251.35|1244.28|1242.28|0
1731009600000|2024-11-07 20:00:00|1253.84|1251.84|1251.63|1249.63|1253.84|1251.84|1249.92|1247.92|0
1731009900000|2024-11-07 20:05:00|1251.39|1249.39|1250.9|1248.9|1252.61|1250.61|1249.67|1247.67|0
1731010200000|2024-11-07 20:10:00|1251.39|1249.39|1256.41|1254.41|1256.78|1254.78|1251.39|1249.39|0
1731010500000|2024-11-07 20:15:00|1256.04|1254.04|1257.78|1255.78|1260.23|1258.23|1256.04|1254.04|0
1731010800000|2024-11-07 20:20:00|1257.54|1255.54|1258.51|1256.51|1260.47|1258.47|1254.11|1252.11|0
1731011100000|2024-11-07 20:25:00|1258.27|1256.27|1255.33|1253.33|1258.76|1256.76|1254.84|1252.84|0
1731011400000|2024-11-07 20:30:00|1255.45|1253.45|1254.6|1252.6|1257.53|1255.53|1254.6|1252.6|0
1731011700000|2024-11-07 20:35:00|1254.35|1252.35|1251.41|1249.41|1255.33|1253.33|1251.17|1249.17|0
1731012000000|2024-11-07 20:40:00|1251.66|1249.66|1253.92|1251.92|1255.82|1253.82|1251.17|1249.17|0
1731012300000|2024-11-07 20:45:00|1254.17|1252.17|1254.3|1252.3|1257.97|1255.97|1253.32|1251.32|0
1731012600000|2024-11-07 20:50:00|1251.36|1249.36|1248.54|1246.54|1251.61|1249.61|1246.96|1244.96|0
1731012900000|2024-11-07 20:55:00|1248.3|1246.3|1249.65|1247.65|1253.56|1251.56|1246.47|1244.47|0
1731013200000|2024-11-07 21:00:00|1250.14|1248.14|1249.65|1247.65|1250.87|1248.87|1249.16|1247.16|0
1731013500000|2024-11-07 21:05:00|1249.89|1247.89|1253.32|1251.32|1254.05|1252.05|1249.65|1247.65|0
1731013800000|2024-11-07 21:10:00|1253.19|1251.19|1254.54|1252.54|1255.77|1253.77|1253.19|1251.19|0
1731014100000|2024-11-07 21:15:00|1254.25|1251.85|1256.7|1254.3|1256.7|1254.3|1253.76|1251.36|0
1731014400000|2024-11-07 21:20:00|1256.46|1254.06|1255.48|1253.08|1257.19|1254.79|1255.23|1252.83|0
1731014700000|2024-11-07 21:25:00|1255.72|1253.32|1254.74|1252.34|1255.72|1253.32|1254.74|1252.34|0
1731015000000|2024-11-07 21:30:00|1254.5|1252.1|1253.76|1251.36|1254.74|1252.34|1253.27|1250.87|0
1731015300000|2024-11-07 21:35:00|1253.27|1250.87|1255.23|1252.83|1255.23|1252.83|1253.03|1250.63|0
1731015600000|2024-11-07 21:40:00|1254.98|1252.58|1255.23|1252.83|1255.23|1252.83|1254.01|1251.61|0
1731015900000|2024-11-07 21:45:00|1254.74|1252.34|1255.23|1252.83|1255.47|1253.07|1254.74|1252.34|0
1731016200000|2024-11-07 21:50:00|1255.1|1252.7|1255.72|1253.32|1255.72|1253.32|1254.74|1252.34|0
1731016500000|2024-11-07 21:55:00|1255.47|1253.07|1254.12|1251.72|1255.96|1253.56|1254.12|1251.72|0
1731016800000|2024-11-07 22:00:00|1254.01|1251.61|1254.51|1252.11|1254.55|1252.15|1254.01|1251.61|0
1731017100000|2024-11-07 22:05:00|1254.44|1252.04|1254.3|1251.9|1254.51|1252.11|1254.04|1251.64|0
1731017400000|2024-11-07 22:10:00|1254.34|1251.94|1254.34|1251.94|1254.55|1252.15|1253.97|1251.57|0
1731017700000|2024-11-07 22:15:00|1254.19|1251.79|1254.23|1251.83|1254.44|1252.04|1254.04|1251.64|0
1731018000000|2024-11-07 22:20:00|1254.12|1251.72|1254.23|1251.83|1254.26|1251.86|1254.12|1251.72|0
1731018300000|2024-11-07 22:25:00|1254.15|1251.75|1254.04|1251.64|1254.15|1251.75|1254.04|1251.64|0
1731018600000|2024-11-07 22:30:00|1254.19|1251.79|1254.04|1251.64|1254.19|1251.79|1254.01|1251.61|0
1731018900000|2024-11-07 22:35:00|1254.08|1251.68|1254.55|1252.15|1254.55|1252.15|1254.08|1251.68|0
1731019200000|2024-11-07 22:40:00|1254.62|1252.22|1254.69|1252.29|1254.69|1252.29|1254.62|1252.22|0
1731019500000|2024-11-07 22:45:00|1254.72|1252.32|1254.44|1252.04|1254.9|1252.5|1254.15|1251.75|0
1731019800000|2024-11-07 22:50:00|1254.36|1251.96|1254.36|1251.96|1254.72|1252.32|1254.36|1251.96|0
1731020100000|2024-11-07 22:55:00|1254.4|1252|1254.98|1252.58|1254.98|1252.58|1254.4|1252|0
1731020400000|2024-11-07 23:00:00|1256.07|1253.67|1251.55|1249.15|1256.07|1253.67|1250.08|1247.68|0
1731020700000|2024-11-07 23:05:00|1251.67|1249.27|1252.53|1250.13|1253.02|1250.62|1251.3|1248.9|0
1731021000000|2024-11-07 23:10:00|1252.65|1250.25|1254|1251.6|1254.24|1251.84|1252.53|1250.13|0
1731021300000|2024-11-07 23:15:00|1254.11|1251.71|1253.62|1251.22|1254.98|1252.58|1253.51|1251.11|0
1731021600000|2024-11-07 23:20:00|1253.38|1250.98|1253.75|1251.35|1253.87|1251.47|1252.77|1250.37|0
1731021900000|2024-11-07 23:25:00|1253.87|1251.47|1254.73|1252.33|1254.73|1252.33|1252.64|1250.24|0
1731022200000|2024-11-07 23:30:00|1254.85|1252.45|1255.22|1252.82|1255.71|1253.31|1254.36|1251.96|0
1731022500000|2024-11-07 23:35:00|1254.6|1252.2|1253.38|1250.98|1254.73|1252.33|1253.38|1250.98|0
1731022800000|2024-11-07 23:40:00|1253.5|1251.1|1252.89|1250.49|1254.11|1251.71|1252.77|1250.37|0
1731023100000|2024-11-07 23:45:00|1253.26|1250.86|1253.62|1251.22|1254.48|1252.08|1253.13|1250.73|0
1731023400000|2024-11-07 23:50:00|1253.5|1251.1|1254.24|1251.84|1254.48|1252.08|1252.77|1250.37|0
1731023700000|2024-11-07 23:55:00|1254.36|1251.96|1254.97|1252.57|1255.22|1252.82|1253.75|1251.35|0
1731024000000|2024-11-08 00:00:00|1255.22|1252.82|1256.44|1254.04|1256.69|1254.29|1255.22|1252.82|0
1731024300000|2024-11-08 00:05:00|1256.2|1253.8|1254.48|1252.08|1256.2|1253.8|1254.24|1251.84|0
1731024600000|2024-11-08 00:10:00|1254.6|1252.2|1254.24|1251.84|1254.73|1252.33|1253.99|1251.59|0
1731024900000|2024-11-08 00:15:00|1254.48|1252.08|1254.73|1252.33|1255.46|1253.06|1254.24|1251.84|0
1731025200000|2024-11-08 00:20:00|1254.97|1252.57|1253.26|1250.86|1254.97|1252.57|1253.26|1250.86|0
1731025500000|2024-11-08 00:25:00|1253.5|1251.1|1253.26|1250.86|1254.11|1251.71|1253.13|1250.73|0
1731025800000|2024-11-08 00:30:00|1253.5|1251.1|1253.01|1250.61|1253.5|1251.1|1252.52|1250.12|0
1731026100000|2024-11-08 00:35:00|1252.77|1250.37|1252.76|1250.36|1253.01|1250.61|1251.79|1249.39|0
1731026400000|2024-11-08 00:40:00|1253.01|1250.61|1253.25|1250.85|1253.99|1251.59|1252.76|1250.36|0
1731026700000|2024-11-08 00:45:00|1253.5|1251.1|1253.74|1251.34|1253.99|1251.59|1253.25|1250.85|0
1731027000000|2024-11-08 00:50:00|1253.5|1251.1|1251.78|1249.38|1253.5|1251.1|1251.54|1249.14|0
1731027300000|2024-11-08 00:55:00|1251.66|1249.26|1251.54|1249.14|1251.78|1249.38|1251.29|1248.89|0
1731027600000|2024-11-08 01:00:00|1251.78|1249.38|1250.8|1248.4|1251.78|1249.38|1250.07|1247.67|0
1731027900000|2024-11-08 01:05:00|1250.68|1248.28|1251.78|1249.38|1252.76|1250.36|1250.68|1248.28|0
1731028200000|2024-11-08 01:10:00|1252.03|1249.63|1251.41|1249.01|1253.01|1250.61|1251.29|1248.89|0
1731028500000|2024-11-08 01:15:00|1251.54|1249.14|1251.29|1248.89|1252.52|1250.12|1250.8|1248.4|0
1731028800000|2024-11-08 01:20:00|1251.41|1249.01|1251.65|1249.25|1252.27|1249.87|1251.41|1249.01|0
1731029100000|2024-11-08 01:25:00|1251.41|1249.01|1252.76|1250.36|1252.76|1250.36|1250.8|1248.4|0
1731029400000|2024-11-08 01:30:00|1252.56|1250.56|1251.34|1249.34|1252.8|1250.8|1250.85|1248.85|0
1731029700000|2024-11-08 01:35:00|1251.45|1249.45|1251.7|1249.7|1252.07|1250.07|1251.33|1249.33|0
1731030000000|2024-11-08 01:40:00|1251.45|1249.45|1252.31|1250.31|1252.56|1250.56|1250.84|1248.84|0
1731030300000|2024-11-08 01:45:00|1252.07|1250.07|1252.07|1250.07|1252.56|1250.56|1251.82|1249.82|0
1731030600000|2024-11-08 01:50:00|1251.82|1249.82|1252.56|1250.56|1253.29|1251.29|1251.45|1249.45|0
1731030900000|2024-11-08 01:55:00|1252.31|1250.31|1253.05|1251.05|1253.16|1251.16|1252.07|1250.07|0
1731031200000|2024-11-08 02:00:00|1253.16|1251.16|1253.29|1251.29|1253.78|1251.78|1252.31|1250.31|0
1731031500000|2024-11-08 02:05:00|1253.05|1251.05|1252.56|1250.56|1253.05|1251.05|1252.07|1250.07|0
1731031800000|2024-11-08 02:10:00|1252.8|1250.8|1253.78|1251.78|1254.76|1252.76|1252.8|1250.8|0
1731032100000|2024-11-08 02:15:00|1253.65|1251.65|1252.56|1250.56|1254.03|1252.03|1252.56|1250.56|0
1731032400000|2024-11-08 02:20:00|1252.31|1250.31|1252.07|1250.07|1252.8|1250.8|1251.94|1249.94|0
1731032700000|2024-11-08 02:25:00|1252.31|1250.31|1252.31|1250.31|1252.56|1250.56|1251.82|1249.82|0
1731033000000|2024-11-08 02:30:00|1252.06|1250.06|1252.06|1250.06|1252.8|1250.8|1252.06|1250.06|0
1731033300000|2024-11-08 02:35:00|1251.94|1249.94|1250.35|1248.35|1251.94|1249.94|1250.35|1248.35|0
1731033600000|2024-11-08 02:40:00|1250.47|1248.47|1249.86|1247.86|1251.08|1249.08|1249.73|1247.73|0
1731033900000|2024-11-08 02:45:00|1250.1|1248.1|1250.1|1248.1|1250.96|1248.96|1250.1|1248.1|0
1731034200000|2024-11-08 02:50:00|1249.98|1247.98|1249.61|1247.61|1250.22|1248.22|1249.37|1247.37|0
1731034500000|2024-11-08 02:55:00|1249.37|1247.37|1249.37|1247.37|1249.61|1247.61|1248.88|1246.88|0
1731034800000|2024-11-08 03:00:00|1249.61|1247.61|1250.1|1248.1|1250.59|1248.59|1249.37|1247.37|0
1731035100000|2024-11-08 03:05:00|1249.98|1247.98|1250.59|1248.59|1250.59|1248.59|1249.98|1247.98|0
1731035400000|2024-11-08 03:10:00|1250.84|1248.84|1250.84|1248.84|1251.2|1249.2|1250.59|1248.59|0
1731035700000|2024-11-08 03:15:00|1250.59|1248.59|1250.59|1248.59|1250.84|1248.84|1250.35|1248.35|0
1731036000000|2024-11-08 03:20:00|1250.84|1248.84|1250.1|1248.1|1251.33|1249.33|1249.86|1247.86|0
1731036300000|2024-11-08 03:25:00|1250.35|1248.35|1250.35|1248.35|1250.59|1248.59|1250.1|1248.1|0
1731036600000|2024-11-08 03:30:00|1250.59|1248.59|1250.59|1248.59|1251.08|1249.08|1250.46|1248.46|0
1731036900000|2024-11-08 03:35:00|1250.71|1248.71|1251.57|1249.57|1251.81|1249.81|1250.59|1248.59|0
1731037200000|2024-11-08 03:40:00|1251.32|1249.32|1250.83|1248.83|1251.32|1249.32|1250.59|1248.59|0
1731037500000|2024-11-08 03:45:00|1250.71|1248.71|1250.59|1248.59|1250.95|1248.95|1250.59|1248.59|0
1731037800000|2024-11-08 03:50:00|1250.71|1248.71|1251.32|1249.32|1251.32|1249.32|1250.59|1248.59|0
1731038100000|2024-11-08 03:55:00|1251.08|1249.08|1250.59|1248.59|1251.32|1249.32|1250.59|1248.59|0
1731038400000|2024-11-08 04:00:00|1250.34|1248.34|1250.1|1248.1|1250.34|1248.34|1249.97|1247.97|0
1731038700000|2024-11-08 04:05:00|1250.34|1248.34|1250.46|1248.46|1250.59|1248.59|1250.1|1248.1|0
1731039000000|2024-11-08 04:10:00|1250.34|1248.34|1250.83|1248.83|1251.08|1249.08|1250.34|1248.34|0
1731039300000|2024-11-08 04:15:00|1250.95|1248.95|1252.05|1250.05|1252.06|1250.06|1250.83|1248.83|0
1731039600000|2024-11-08 04:20:00|1252.3|1250.3|1252.66|1250.66|1252.66|1250.66|1251.81|1249.81|0
1731039900000|2024-11-08 04:25:00|1252.54|1250.54|1252.3|1250.3|1252.54|1250.54|1252.3|1250.3|0
1731040200000|2024-11-08 04:30:00|1252.17|1250.17|1250.83|1248.83|1252.3|1250.3|1250.83|1248.83|0
1731040500000|2024-11-08 04:35:00|1251.07|1249.07|1250.83|1248.83|1251.32|1249.32|1250.83|1248.83|0
1731040800000|2024-11-08 04:40:00|1250.7|1248.7|1250.83|1248.83|1250.83|1248.83|1250.58|1248.58|0
1731041100000|2024-11-08 04:45:00|1250.95|1248.95|1250.83|1248.83|1251.32|1249.32|1250.7|1248.7|0
1731041400000|2024-11-08 04:50:00|1250.95|1248.95|1251.07|1249.07|1251.32|1249.32|1250.83|1248.83|0
1731041700000|2024-11-08 04:55:00|1250.83|1248.83|1250.58|1248.58|1251.07|1249.07|1250.58|1248.58|0
1731042000000|2024-11-08 05:00:00|1250.83|1248.83|1250.83|1248.83|1250.94|1248.94|1250.34|1248.34|0
1731042300000|2024-11-08 05:05:00|1250.94|1248.94|1250.83|1248.83|1251.32|1249.32|1250.58|1248.58|0
1731042600000|2024-11-08 05:10:00|1251.07|1249.07|1251.56|1249.56|1251.56|1249.56|1250.94|1248.94|0
1731042900000|2024-11-08 05:15:00|1251.8|1249.8|1251.92|1249.92|1252.05|1250.05|1251.68|1249.68|0
1731043200000|2024-11-08 05:20:00|1251.8|1249.8|1252.05|1250.05|1252.41|1250.41|1251.68|1249.68|0
1731043500000|2024-11-08 05:25:00|1251.92|1249.92|1252.29|1250.29|1252.54|1250.54|1251.8|1249.8|0
1731043800000|2024-11-08 05:30:00|1252.05|1250.05|1253.15|1251.15|1253.27|1251.27|1252.05|1250.05|0
1731044100000|2024-11-08 05:35:00|1253.27|1251.27|1254.86|1252.86|1254.86|1252.86|1253.03|1251.03|0
1731044400000|2024-11-08 05:40:00|1254.74|1252.74|1256.46|1254.46|1256.95|1254.95|1254.74|1252.74|0
1731044700000|2024-11-08 05:45:00|1256.21|1254.21|1256.95|1254.95|1256.95|1254.95|1255.23|1253.23|0
1731045000000|2024-11-08 05:50:00|1256.7|1254.7|1255.23|1253.23|1256.95|1254.95|1254.99|1252.99|0
1731045300000|2024-11-08 05:55:00|1254.99|1252.99|1254.99|1252.99|1255.48|1253.48|1254.99|1252.99|0
1731045600000|2024-11-08 06:00:00|1255.1|1253.1|1255.72|1253.72|1256.21|1254.21|1254.98|1252.98|0
1731045900000|2024-11-08 06:05:00|1255.59|1253.59|1254.74|1252.74|1255.72|1253.72|1254.49|1252.49|0
1731046200000|2024-11-08 06:10:00|1254.61|1252.61|1254|1252|1254.74|1252.74|1254|1252|0
1731046500000|2024-11-08 06:15:00|1253.76|1251.76|1252.29|1250.29|1253.76|1251.76|1252.04|1250.04|0
1731046800000|2024-11-08 06:20:00|1252.53|1250.53|1252.78|1250.78|1252.78|1250.78|1251.8|1249.8|0
1731047100000|2024-11-08 06:25:00|1252.65|1250.65|1252.78|1250.78|1253.02|1251.02|1252.29|1250.29|0
1731047400000|2024-11-08 06:30:00|1252.65|1250.65|1252.29|1250.29|1253.02|1251.02|1252.04|1250.04|0
1731047700000|2024-11-08 06:35:00|1252.53|1250.53|1251.31|1249.31|1253.14|1251.14|1251.06|1249.06|0
1731048000000|2024-11-08 06:40:00|1251.55|1249.55|1251.31|1249.31|1251.55|1249.55|1250.57|1248.57|0
1731048300000|2024-11-08 06:45:00|1251.06|1249.06|1252.04|1250.04|1252.04|1250.04|1250.93|1248.93|0
1731048600000|2024-11-08 06:50:00|1251.91|1249.91|1252.53|1250.53|1252.78|1250.78|1251.8|1249.8|0
1731048900000|2024-11-08 06:55:00|1252.78|1250.78|1252.65|1250.65|1253.02|1251.02|1252.53|1250.53|0
1731049200000|2024-11-08 07:00:00|1253.02|1251.02|1254.12|1252.12|1254.24|1252.24|1253.02|1251.02|0
1731049500000|2024-11-08 07:05:00|1254.24|1252.24|1252.04|1250.04|1254.24|1252.24|1251.55|1249.55|0
1731049800000|2024-11-08 07:10:00|1252.28|1250.28|1253.02|1251.02|1253.26|1251.26|1252.28|1250.28|0
1731050100000|2024-11-08 07:15:00|1253.14|1251.14|1253.02|1251.02|1254|1252|1253.02|1251.02|0
1731050400000|2024-11-08 07:20:00|1253.26|1251.26|1254.98|1252.98|1254.98|1252.98|1252.77|1250.77|0
1731050700000|2024-11-08 07:25:00|1254.85|1252.85|1254.98|1252.98|1255.22|1253.22|1254.49|1252.49|0
1731051000000|2024-11-08 07:30:00|1254.73|1252.73|1254.98|1252.98|1255.22|1253.22|1254.24|1252.24|0
1731051300000|2024-11-08 07:35:00|1255.09|1253.09|1255.34|1253.34|1255.71|1253.71|1255.09|1253.09|0
1731051600000|2024-11-08 07:40:00|1255.22|1253.22|1256.6|1254.6|1256.73|1254.73|1255.22|1253.22|0
1731051900000|2024-11-08 07:45:00|1256.48|1254.48|1257.21|1255.21|1257.46|1255.46|1256.48|1254.48|0
1731052200000|2024-11-08 07:50:00|1257.46|1255.46|1256.72|1254.72|1257.46|1255.46|1256.48|1254.48|0
1731052500000|2024-11-08 07:55:00|1256.6|1254.6|1256.11|1254.11|1256.72|1254.72|1255.74|1253.74|0
1731052800000|2024-11-08 08:00:00|1255.99|1253.99|1253.66|1251.66|1256.97|1254.97|1253.29|1251.29|0
1731053100000|2024-11-08 08:05:00|1253.78|1251.78|1252.56|1250.56|1254.64|1252.64|1252.31|1250.31|0
1731053400000|2024-11-08 08:10:00|1252.31|1250.31|1253.78|1251.78|1254.39|1252.39|1250.11|1248.11|0
1731053700000|2024-11-08 08:15:00|1253.9|1251.9|1255.13|1253.13|1256.97|1254.97|1253.9|1251.9|0
1731054000000|2024-11-08 08:20:00|1255.5|1253.5|1255.37|1253.37|1257.46|1255.46|1255.01|1253.01|0
1731054300000|2024-11-08 08:25:00|1255.25|1253.25|1255.25|1253.25|1255.86|1253.86|1253.54|1251.54|0
1731054600000|2024-11-08 08:30:00|1255.74|1253.74|1257.46|1255.46|1257.46|1255.46|1254.52|1252.52|0
1731054900000|2024-11-08 08:35:00|1256.97|1254.97|1256.72|1254.72|1257.21|1255.21|1255.5|1253.5|0
1731055200000|2024-11-08 08:40:00|1256.84|1254.84|1255.25|1253.25|1256.84|1254.84|1254.52|1252.52|0
1731055500000|2024-11-08 08:45:00|1255.12|1253.12|1254.52|1252.52|1255.5|1253.5|1253.29|1251.29|0
1731055800000|2024-11-08 08:50:00|1254.27|1252.27|1254.27|1252.27|1255.25|1253.25|1253.29|1251.29|0
1731056100000|2024-11-08 08:55:00|1254.02|1252.02|1253.65|1251.65|1254.27|1252.27|1252.8|1250.8|0
1731056400000|2024-11-08 09:00:00|1253.78|1251.78|1253.53|1251.53|1255|1253|1253.04|1251.04|0
1731056700000|2024-11-08 09:05:00|1253.65|1251.65|1255.25|1253.25|1255.49|1253.49|1252.8|1250.8|0
1731057000000|2024-11-08 09:10:00|1255.37|1253.37|1256.96|1254.96|1256.96|1254.96|1255.25|1253.25|0
1731057300000|2024-11-08 09:15:00|1257.21|1255.21|1256.47|1254.47|1257.21|1255.21|1255.49|1253.49|0
1731057600000|2024-11-08 09:20:00|1256.23|1254.23|1256.83|1254.83|1256.96|1254.96|1255.74|1253.74|0
1731057900000|2024-11-08 09:25:00|1256.96|1254.96|1256.72|1254.72|1257.21|1255.21|1256.23|1254.23|0
1731058200000|2024-11-08 09:30:00|1256.96|1254.96|1256.47|1254.47|1257.21|1255.21|1255.98|1253.98|0
1731058500000|2024-11-08 09:35:00|1256.72|1254.72|1256.72|1254.72|1256.96|1254.96|1256.23|1254.23|0
1731058800000|2024-11-08 09:40:00|1256.47|1254.47|1256.22|1254.22|1257.21|1255.21|1256.22|1254.22|0
1731059100000|2024-11-08 09:45:00|1256.47|1254.47|1256.22|1254.22|1256.47|1254.47|1254.75|1252.75|0
1731059400000|2024-11-08 09:50:00|1256.47|1254.47|1255.24|1253.24|1256.47|1254.47|1255|1253|0
1731059700000|2024-11-08 09:55:00|1255|1253|1254.02|1252.02|1255.24|1253.24|1254.02|1252.02|0
1731060000000|2024-11-08 10:00:00|1253.77|1251.77|1253.28|1251.28|1253.77|1251.77|1252.67|1250.67|0
1731060300000|2024-11-08 10:05:00|1253.04|1251.04|1251.81|1249.81|1253.16|1251.16|1251.32|1249.32|0
1731060600000|2024-11-08 10:10:00|1252.06|1250.06|1250.34|1248.34|1252.06|1250.06|1250.1|1248.1|0
1731060900000|2024-11-08 10:15:00|1250.83|1248.83|1251.81|1249.81|1252.3|1250.3|1250.59|1248.59|0
1731061200000|2024-11-08 10:20:00|1251.69|1249.69|1250.34|1248.34|1251.69|1249.69|1250.1|1248.1|0
1731061500000|2024-11-08 10:25:00|1250.1|1248.1|1249.85|1247.85|1250.83|1248.83|1249.36|1247.36|0
1731061800000|2024-11-08 10:30:00|1250.1|1248.1|1246.18|1244.18|1250.1|1248.1|1245.44|1243.44|0
1731062100000|2024-11-08 10:35:00|1246.67|1244.67|1242.75|1240.75|1246.67|1244.67|1242.26|1240.26|0
1731062400000|2024-11-08 10:40:00|1243|1241|1241.77|1239.77|1244.09|1242.09|1241.28|1239.28|0
1731062700000|2024-11-08 10:45:00|1242.02|1240.02|1239.32|1237.32|1242.02|1240.02|1238.59|1236.59|0
1731063000000|2024-11-08 10:50:00|1239.57|1237.57|1239.28|1237.28|1242.26|1240.26|1239.16|1237.16|0
1731063300000|2024-11-08 10:55:00|1239.16|1237.16|1241.73|1239.73|1242.84|1240.84|1238.92|1236.92|0
1731063600000|2024-11-08 11:00:00|1241.61|1239.61|1239.9|1237.9|1241.86|1239.86|1238.92|1236.92|0
1731063900000|2024-11-08 11:05:00|1239.77|1237.77|1240.39|1238.39|1240.39|1238.39|1238.18|1236.18|0
1731064200000|2024-11-08 11:10:00|1240.63|1238.63|1241.37|1239.37|1243.08|1241.08|1240.39|1238.39|0
1731064500000|2024-11-08 11:15:00|1241.12|1239.12|1242.83|1240.83|1243.57|1241.57|1240.88|1238.88|0
1731064800000|2024-11-08 11:20:00|1242.95|1240.95|1241.85|1239.85|1243.57|1241.57|1241.85|1239.85|0
1731065100000|2024-11-08 11:25:00|1242.1|1240.1|1243.08|1241.08|1243.57|1241.57|1240.63|1238.63|0
1731065400000|2024-11-08 11:30:00|1243.32|1241.32|1243.32|1241.32|1243.93|1241.93|1242.59|1240.59|0
1731065700000|2024-11-08 11:35:00|1243.57|1241.57|1244.3|1242.3|1244.3|1242.3|1242.59|1240.59|0
1731066000000|2024-11-08 11:40:00|1244.06|1242.06|1244.06|1242.06|1245.04|1243.04|1244.06|1242.06|0
1731066300000|2024-11-08 11:45:00|1244.3|1242.3|1244.79|1242.79|1244.91|1242.91|1243.57|1241.57|0
1731066600000|2024-11-08 11:50:00|1244.55|1242.55|1244.42|1242.42|1244.91|1242.91|1244.06|1242.06|0
1731066900000|2024-11-08 11:55:00|1244.55|1242.55|1244.17|1242.17|1244.79|1242.79|1244.06|1242.06|0
1731067200000|2024-11-08 12:00:00|1244.55|1242.55|1245.28|1243.28|1245.53|1243.53|1244.06|1242.06|0
1731067500000|2024-11-08 12:05:00|1245.04|1243.04|1245.28|1243.28|1245.77|1243.77|1244.3|1242.3|0
1731067800000|2024-11-08 12:10:00|1245.52|1243.52|1244.3|1242.3|1245.77|1243.77|1243.56|1241.56|0
1731068100000|2024-11-08 12:15:00|1244.54|1242.54|1245.52|1243.52|1245.52|1243.52|1244.3|1242.3|0
1731068400000|2024-11-08 12:20:00|1245.77|1243.77|1244.05|1242.05|1245.77|1243.77|1243.68|1241.68|0
1731068700000|2024-11-08 12:25:00|1243.81|1241.81|1246.26|1244.26|1246.26|1244.26|1243.81|1241.81|0
1731069000000|2024-11-08 12:30:00|1246.5|1244.5|1247.24|1245.24|1247.85|1245.85|1246.13|1244.13|0
1731069300000|2024-11-08 12:35:00|1246.75|1244.75|1247.6|1245.6|1248.22|1246.22|1246.5|1244.5|0
1731069600000|2024-11-08 12:40:00|1247.84|1245.84|1248.46|1246.46|1248.46|1246.46|1247.48|1245.48|0
1731069900000|2024-11-08 12:45:00|1248.58|1246.58|1247.73|1245.73|1249.93|1247.93|1247.73|1245.73|0
1731070200000|2024-11-08 12:50:00|1247.97|1245.97|1249.69|1247.69|1249.93|1247.93|1247.48|1245.48|0
1731070500000|2024-11-08 12:55:00|1249.93|1247.93|1249.64|1247.64|1250.18|1248.18|1249.26|1247.26|0
1731070800000|2024-11-08 13:00:00|1248.9|1246.9|1250.98|1248.98|1251.36|1249.36|1248.29|1246.29|0
1731071100000|2024-11-08 13:05:00|1250.62|1248.62|1249.64|1247.64|1251.36|1249.36|1249.64|1247.64|0
1731071400000|2024-11-08 13:10:00|1249.39|1247.39|1248.66|1246.66|1249.39|1247.39|1247.43|1245.43|0
1731071700000|2024-11-08 13:15:00|1248.41|1246.41|1250.13|1248.13|1250.86|1248.86|1246.7|1244.7|0
1731072000000|2024-11-08 13:20:00|1249.88|1247.88|1250.86|1248.86|1251.6|1249.6|1249.39|1247.39|0
1731072300000|2024-11-08 13:25:00|1250.98|1248.98|1250.62|1248.62|1251.11|1249.11|1249.88|1247.88|0
1731072600000|2024-11-08 13:30:00|1250.86|1248.86|1249.64|1247.64|1250.86|1248.86|1247.92|1245.92|0
1731072900000|2024-11-08 13:35:00|1249.39|1247.39|1247.68|1245.68|1249.75|1247.75|1247.43|1245.43|0
1731073200000|2024-11-08 13:40:00|1247.92|1245.92|1246.45|1244.45|1248.17|1246.17|1245.47|1243.47|0
1731073500000|2024-11-08 13:45:00|1246.21|1244.21|1247.19|1245.19|1247.92|1245.92|1245.96|1243.96|0
1731073800000|2024-11-08 13:50:00|1247.06|1245.06|1247.18|1245.18|1248.17|1246.17|1246.32|1244.32|0
1731074100000|2024-11-08 13:55:00|1246.94|1244.94|1245.71|1243.71|1247.18|1245.18|1245.71|1243.71|0
1731074400000|2024-11-08 14:00:00|1246.2|1244.2|1245.47|1243.47|1246.94|1244.94|1244.98|1242.98|0
1731074700000|2024-11-08 14:05:00|1245.96|1243.96|1247.18|1245.18|1247.67|1245.67|1245.47|1243.47|0
1731075000000|2024-11-08 14:10:00|1247.43|1245.43|1249.39|1247.39|1249.39|1247.39|1246.69|1244.69|0
1731075300000|2024-11-08 14:15:00|1249.26|1247.26|1248.16|1246.16|1249.88|1247.88|1247.92|1245.92|0
1731075600000|2024-11-08 14:20:00|1248.28|1246.28|1248.9|1246.9|1249.26|1247.26|1248.16|1246.16|0
1731075900000|2024-11-08 14:25:00|1249.14|1247.14|1251.84|1249.84|1252.82|1250.82|1249.14|1247.14|0
1731076200000|2024-11-08 14:30:00|1253.8|1251.8|1256.01|1254.01|1258.7|1256.7|1253.8|1251.8|0
1731076500000|2024-11-08 14:35:00|1255.76|1253.76|1256.27|1254.27|1258.97|1256.97|1254.31|1252.31|0
1731076800000|2024-11-08 14:40:00|1256.76|1254.76|1255.11|1253.11|1257.61|1255.61|1253.39|1251.39|0
1731077100000|2024-11-08 14:45:00|1254.86|1252.86|1259.8|1257.8|1260.54|1258.54|1253.64|1251.64|0
1731077400000|2024-11-08 14:50:00|1259.56|1257.56|1260.05|1258.05|1260.78|1258.78|1258.09|1256.09|0
1731077700000|2024-11-08 14:55:00|1259.8|1257.8|1262.13|1260.13|1262.5|1260.5|1259.8|1257.8|0
1731078000000|2024-11-08 15:00:00|1262.37|1260.37|1258.82|1256.82|1265.19|1263.19|1258.08|1256.08|0
1731078300000|2024-11-08 15:05:00|1258.33|1256.33|1257.84|1255.84|1260.54|1258.54|1256.12|1254.12|0
1731078600000|2024-11-08 15:10:00|1258.08|1256.08|1257|1255|1258.96|1256.96|1256.37|1254.37|0
1731078900000|2024-11-08 15:15:00|1257.25|1255.25|1262.63|1260.63|1262.89|1260.89|1256.02|1254.02|0
1731079200000|2024-11-08 15:20:00|1262.88|1260.88|1262.26|1260.26|1264.84|1262.84|1261.65|1259.65|0
1731079500000|2024-11-08 15:25:00|1262.14|1260.14|1263.37|1261.37|1265.82|1263.82|1262.14|1260.14|0
1731079800000|2024-11-08 15:30:00|1262.88|1260.88|1266.31|1264.31|1266.8|1264.8|1262.88|1260.88|0
1731080100000|2024-11-08 15:35:00|1266.56|1264.56|1264.35|1262.35|1266.56|1264.56|1262.63|1260.63|0
1731080400000|2024-11-08 15:40:00|1264.59|1262.59|1265.08|1263.08|1266.31|1264.31|1262.63|1260.63|0
1731080700000|2024-11-08 15:45:00|1265.33|1263.33|1268.1|1266.1|1268.59|1266.59|1265.08|1263.08|0
1731081000000|2024-11-08 15:50:00|1267.85|1265.85|1268.83|1266.83|1269.81|1267.81|1266.63|1264.63|0
1731081300000|2024-11-08 15:55:00|1269.08|1267.08|1268.34|1266.34|1269.08|1267.08|1266.63|1264.63|0
1731081600000|2024-11-08 16:00:00|1268.21|1266.21|1266.74|1264.74|1268.21|1266.21|1264.17|1262.17|0
1731081900000|2024-11-08 16:05:00|1266.62|1264.62|1269.32|1267.32|1269.81|1267.81|1266.62|1264.62|0
1731082200000|2024-11-08 16:10:00|1269.08|1267.08|1269.57|1267.57|1270.3|1268.3|1268.59|1266.59|0
1731082500000|2024-11-08 16:15:00|1269.19|1267.19|1270.05|1268.05|1270.05|1268.05|1269.07|1267.07|0
1731082800000|2024-11-08 16:20:00|1269.8|1267.8|1270.54|1268.54|1270.79|1268.79|1269.07|1267.07|0
1731083100000|2024-11-08 16:25:00|1270.29|1268.29|1270.33|1268.33|1271.56|1269.56|1269.31|1267.31|0
1731083400000|2024-11-08 16:30:00|1270.57|1268.57|1270.33|1268.33|1271.8|1269.8|1269.59|1267.59|0
1731083700000|2024-11-08 16:35:00|1270.57|1268.57|1270.33|1268.33|1271.06|1269.06|1269.1|1267.1|0
1731084000000|2024-11-08 16:40:00|1270.08|1268.08|1267.88|1265.88|1270.57|1268.57|1267.38|1265.38|0
1731084300000|2024-11-08 16:45:00|1267.63|1265.63|1270.33|1268.33|1270.45|1268.45|1267.38|1265.38|0
1731084600000|2024-11-08 16:50:00|1270.57|1268.57|1271.31|1269.31|1271.31|1269.31|1269.59|1267.59|0
1731084900000|2024-11-08 16:55:00|1271.06|1269.06|1269.84|1267.84|1272.54|1270.54|1269.84|1267.84|0
1731085200000|2024-11-08 17:00:00|1270.08|1268.08|1267.87|1265.87|1270.82|1268.82|1267.14|1265.14|0
1731085500000|2024-11-08 17:05:00|1268.12|1266.12|1267.87|1265.87|1268.12|1266.12|1266.16|1264.16|0
1731085800000|2024-11-08 17:10:00|1268.12|1266.12|1265.91|1263.91|1268.61|1266.61|1265.29|1263.29|0
1731086100000|2024-11-08 17:15:00|1266.16|1264.16|1267.38|1265.38|1268.12|1266.12|1265.42|1263.42|0
1731086400000|2024-11-08 17:20:00|1267.63|1265.63|1267.14|1265.14|1269.83|1267.83|1267.14|1265.14|0
1731086700000|2024-11-08 17:25:00|1267.38|1265.38|1267.38|1265.38|1268.61|1266.61|1266.65|1264.65|0
1731087000000|2024-11-08 17:30:00|1267.14|1265.14|1272.04|1270.04|1272.29|1270.29|1267.14|1265.14|0
1731087300000|2024-11-08 17:35:00|1272.29|1270.29|1271.65|1269.65|1274.1|1272.1|1271.65|1269.65|0
1731087600000|2024-11-08 17:40:00|1271.4|1269.4|1271.16|1269.16|1272.63|1270.63|1269.68|1267.68|0
1731087900000|2024-11-08 17:45:00|1271.27|1269.27|1272.38|1270.38|1272.87|1270.87|1271.16|1269.16|0
1731088200000|2024-11-08 17:50:00|1272.63|1270.63|1274.1|1272.1|1274.1|1272.1|1272.38|1270.38|0
1731088500000|2024-11-08 17:55:00|1273.85|1271.85|1271.89|1269.89|1274.1|1272.1|1271.65|1269.65|0
1731088800000|2024-11-08 18:00:00|1272.14|1270.14|1272.63|1270.63|1273.12|1271.12|1270.91|1268.91|0
1731089100000|2024-11-08 18:05:00|1272.38|1270.38|1272.38|1270.38|1273.36|1271.36|1272.14|1270.14|0
1731089400000|2024-11-08 18:10:00|1272.63|1270.63|1272.87|1270.87|1273.12|1271.12|1272.13|1270.13|0
1731089700000|2024-11-08 18:15:00|1273.12|1271.12|1272.13|1270.13|1273.85|1271.85|1271.89|1269.89|0
1731090000000|2024-11-08 18:20:00|1272.38|1270.38|1271.89|1269.89|1273.12|1271.12|1270.66|1268.66|0
1731090300000|2024-11-08 18:25:00|1271.76|1269.76|1272.62|1270.62|1273.12|1271.12|1271.76|1269.76|0
1731090600000|2024-11-08 18:30:00|1272.87|1270.87|1276.3|1274.3|1276.55|1274.55|1272.87|1270.87|0
1731090900000|2024-11-08 18:35:00|1276.06|1274.06|1279|1277|1279.98|1277.98|1275.08|1273.08|0
1731091200000|2024-11-08 18:40:00|1279.25|1277.25|1279.74|1277.74|1280.23|1278.23|1278.02|1276.02|0
1731091500000|2024-11-08 18:45:00|1279.98|1277.98|1280.04|1278.04|1281.7|1279.7|1279|1277|0
1731091800000|2024-11-08 18:50:00|1279.8|1277.8|1277.41|1275.41|1280.11|1278.11|1277.41|1275.41|0
1731092100000|2024-11-08 18:55:00|1277.66|1275.66|1281.34|1279.34|1282.81|1280.81|1276.92|1274.92|0
1731092400000|2024-11-08 19:00:00|1280.6|1278.6|1280.11|1278.11|1281.83|1279.83|1278.15|1276.15|0
1731092700000|2024-11-08 19:05:00|1280.36|1278.36|1282.81|1280.81|1282.81|1280.81|1280.11|1278.11|0
1731093000000|2024-11-08 19:10:00|1282.56|1280.56|1281.83|1279.83|1282.81|1280.81|1280.72|1278.72|0
1731093300000|2024-11-08 19:15:00|1282.07|1280.07|1281.09|1279.09|1283.3|1281.3|1280.85|1278.85|0
1731093600000|2024-11-08 19:20:00|1281.34|1279.34|1281.34|1279.34|1282.07|1280.07|1280.85|1278.85|0
1731093900000|2024-11-08 19:25:00|1281.58|1279.58|1285.3|1283.3|1286.72|1284.72|1281.58|1279.58|0
1731094200000|2024-11-08 19:30:00|1285.06|1283.06|1284.57|1282.57|1285.79|1283.79|1284.32|1282.32|0
1731094500000|2024-11-08 19:35:00|1284.81|1282.81|1287.98|1285.98|1287.98|1285.98|1284.57|1282.57|0
1731094800000|2024-11-08 19:40:00|1287.74|1285.74|1287.98|1285.98|1288.96|1286.96|1287.25|1285.25|0
1731095100000|2024-11-08 19:45:00|1288.23|1286.23|1285.05|1283.05|1288.23|1286.23|1285.05|1283.05|0
1731095400000|2024-11-08 19:50:00|1285.3|1283.3|1283.59|1281.59|1285.3|1283.3|1283.1|1281.1|0
1731095700000|2024-11-08 19:55:00|1283.83|1281.83|1282.12|1280.12|1284.32|1282.32|1282.12|1280.12|0
1731096000000|2024-11-08 20:00:00|1282.61|1280.61|1279.93|1277.93|1282.61|1280.61|1277.24|1275.24|0
1731096300000|2024-11-08 20:05:00|1279.68|1277.68|1280.9|1278.9|1281.63|1279.63|1278.71|1276.71|0
1731096600000|2024-11-08 20:10:00|1281.15|1279.15|1278.95|1276.95|1281.15|1279.15|1277.97|1275.97|0
1731096900000|2024-11-08 20:15:00|1278.71|1276.71|1279.44|1277.44|1280.66|1278.66|1278.71|1276.71|0
1731097200000|2024-11-08 20:20:00|1279.19|1277.19|1277.73|1275.73|1279.68|1277.68|1275.53|1273.53|0
1731097500000|2024-11-08 20:25:00|1277.48|1275.48|1275.53|1273.53|1279.68|1277.68|1275.29|1273.29|0
1731097800000|2024-11-08 20:30:00|1275.78|1273.78|1272.12|1270.12|1275.78|1273.78|1271.63|1269.63|0
1731098100000|2024-11-08 20:35:00|1271.87|1269.87|1273.82|1271.82|1274.55|1272.55|1271.39|1269.39|0
1731098400000|2024-11-08 20:40:00|1273.7|1271.7|1270.22|1268.22|1273.7|1271.7|1269.49|1267.49|0
1731098700000|2024-11-08 20:45:00|1270.47|1268.47|1270.47|1268.47|1271.93|1269.93|1270.22|1268.22|0
1731099000000|2024-11-08 20:50:00|1269.73|1267.73|1273.15|1271.15|1273.39|1271.39|1269.25|1267.25|0
1731099300000|2024-11-08 20:55:00|1272.9|1270.9|1272.9|1270.9|1275.1|1273.1|1270.71|1268.71|0
1731099600000|2024-11-08 21:00:00|1274.37|1272.37|1274.37|1272.37|1277.3|1275.3|1273.15|1271.15|0
1731099900000|2024-11-08 21:05:00|1274.12|1272.12|1274.37|1272.37|1275.1|1273.1|1272.66|1270.66|0
1731100200000|2024-11-08 21:10:00|1274.12|1272.12|1275.59|1273.59|1275.83|1273.83|1274.12|1272.12|0
1731288600000|2024-11-11 01:30:00|1283.06|1281.06|1283.66|1281.66|1283.79|1281.79|1282.81|1280.81|0
1731288900000|2024-11-11 01:35:00|1283.55|1281.55|1284.28|1282.28|1284.28|1282.28|1282.57|1280.57|0
1731289200000|2024-11-11 01:40:00|1284.4|1282.4|1284.64|1282.64|1284.77|1282.77|1284.15|1282.15|0
1731289500000|2024-11-11 01:45:00|1284.52|1282.52|1283.79|1281.79|1284.77|1282.77|1283.3|1281.3|0
1731289800000|2024-11-11 01:50:00|1284.03|1282.03|1283.79|1281.79|1284.28|1282.28|1283.55|1281.55|0
1731290100000|2024-11-11 01:55:00|1283.91|1281.91|1283.91|1281.91|1284.28|1282.28|1283.54|1281.54|0
1731290400000|2024-11-11 02:00:00|1284.03|1282.03|1283.05|1281.05|1284.03|1282.03|1282.81|1280.81|0
1731290700000|2024-11-11 02:05:00|1282.81|1280.81|1283.79|1281.79|1283.79|1281.79|1282.81|1280.81|0
1731291000000|2024-11-11 02:10:00|1283.66|1281.66|1284.03|1282.03|1284.28|1282.28|1283.3|1281.3|0
1731291300000|2024-11-11 02:15:00|1283.79|1281.79|1283.54|1281.54|1283.79|1281.79|1283.3|1281.3|0
1731291600000|2024-11-11 02:20:00|1283.3|1281.3|1283.05|1281.05|1283.54|1281.54|1282.81|1280.81|0
1731291900000|2024-11-11 02:25:00|1283.3|1281.3|1283.3|1281.3|1283.78|1281.78|1283.3|1281.3|0
1731292200000|2024-11-11 02:30:00|1283.41|1281.41|1281.83|1279.83|1283.41|1281.41|1281.7|1279.7|0
1731292500000|2024-11-11 02:35:00|1281.7|1279.7|1281.34|1279.34|1281.83|1279.83|1281.21|1279.21|0
1731292800000|2024-11-11 02:40:00|1281.58|1279.58|1281.83|1279.83|1282.07|1280.07|1281.09|1279.09|0
1731293100000|2024-11-11 02:45:00|1282.07|1280.07|1281.09|1279.09|1282.07|1280.07|1280.96|1278.96|0
1731293400000|2024-11-11 02:50:00|1281.21|1279.21|1281.34|1279.34|1281.58|1279.58|1281.09|1279.09|0
1731293700000|2024-11-11 02:55:00|1281.58|1279.58|1281.82|1279.82|1282.07|1280.07|1281.58|1279.58|0
1731294000000|2024-11-11 03:00:00|1281.94|1279.94|1281.58|1279.58|1282.07|1280.07|1281.33|1279.33|0
1731294300000|2024-11-11 03:05:00|1281.82|1279.82|1281.7|1279.7|1281.82|1279.82|1281.33|1279.33|0
1731294600000|2024-11-11 03:10:00|1281.58|1279.58|1282.07|1280.07|1282.07|1280.07|1281.58|1279.58|0
1731294900000|2024-11-11 03:15:00|1282.18|1280.18|1282.07|1280.07|1282.8|1280.8|1281.69|1279.69|0
1731295200000|2024-11-11 03:20:00|1281.94|1279.94|1282.8|1280.8|1282.8|1280.8|1281.82|1279.82|0
1731295500000|2024-11-11 03:25:00|1282.67|1280.67|1282.55|1280.55|1282.8|1280.8|1282.31|1280.31|0
1731295800000|2024-11-11 03:30:00|1282.43|1280.43|1282.31|1280.31|1282.43|1280.43|1282.06|1280.06|0
1731296100000|2024-11-11 03:35:00|1282.18|1280.18|1282.55|1280.55|1282.67|1280.67|1282.06|1280.06|0
1731296400000|2024-11-11 03:40:00|1282.42|1280.42|1282.8|1280.8|1282.8|1280.8|1282.42|1280.42|0
1731296700000|2024-11-11 03:45:00|1282.91|1280.91|1283.04|1281.04|1283.04|1281.04|1282.8|1280.8|0
1731297000000|2024-11-11 03:50:00|1283.28|1281.28|1282.55|1280.55|1283.28|1281.28|1282.31|1280.31|0
1731297300000|2024-11-11 03:55:00|1282.79|1280.79|1282.79|1280.79|1282.79|1280.79|1282.55|1280.55|0
1731297600000|2024-11-11 04:00:00|1283.04|1281.04|1284.26|1282.26|1284.26|1282.26|1283.04|1281.04|0
1731297900000|2024-11-11 04:05:00|1284.51|1282.51|1284.26|1282.26|1284.51|1282.51|1283.77|1281.77|0
1731298200000|2024-11-11 04:10:00|1284.5|1282.5|1284.75|1282.75|1284.75|1282.75|1284.5|1282.5|0
1731298500000|2024-11-11 04:15:00|1284.99|1282.99|1284.75|1282.75|1284.99|1282.99|1284.5|1282.5|0
1731298800000|2024-11-11 04:20:00|1284.62|1282.62|1284.75|1282.75|1284.99|1282.99|1284.62|1282.62|0
1731299100000|2024-11-11 04:25:00|1284.62|1282.62|1284.5|1282.5|1284.75|1282.75|1284.26|1282.26|0
1731299400000|2024-11-11 04:30:00|1284.62|1282.62|1284.26|1282.26|1284.62|1282.62|1284.01|1282.01|0
1731299700000|2024-11-11 04:35:00|1284.01|1282.01|1284.01|1282.01|1284.5|1282.5|1284.01|1282.01|0
1731300000000|2024-11-11 04:40:00|1283.88|1281.88|1283.77|1281.77|1284.26|1282.26|1283.52|1281.52|0
1731300300000|2024-11-11 04:45:00|1284.01|1282.01|1283.77|1281.77|1284.01|1282.01|1283.52|1281.52|0
1731300600000|2024-11-11 04:50:00|1283.64|1281.64|1284.99|1282.99|1284.99|1282.99|1283.64|1281.64|0
1731300900000|2024-11-11 04:55:00|1284.86|1282.86|1284.99|1282.99|1285.1|1283.1|1284.74|1282.74|0
1731301200000|2024-11-11 05:00:00|1285.1|1283.1|1285.48|1283.48|1285.59|1283.59|1284.86|1282.86|0
1731301500000|2024-11-11 05:05:00|1285.23|1283.23|1285.72|1283.72|1285.84|1283.84|1285.23|1283.23|0
1731301800000|2024-11-11 05:10:00|1285.84|1283.84|1286.7|1284.7|1286.94|1284.94|1285.84|1283.84|0
1731302100000|2024-11-11 05:15:00|1286.57|1284.57|1285.72|1283.72|1286.57|1284.57|1285.72|1283.72|0
1731302400000|2024-11-11 05:20:00|1285.47|1283.47|1286.21|1284.21|1286.21|1284.21|1285.47|1283.47|0
1731302700000|2024-11-11 05:25:00|1285.96|1283.96|1286.21|1284.21|1286.45|1284.45|1285.96|1283.96|0
1731303000000|2024-11-11 05:30:00|1285.96|1283.96|1285.47|1283.47|1286.08|1284.08|1285.23|1283.23|0
1731303300000|2024-11-11 05:35:00|1285.59|1283.59|1285.23|1283.23|1285.72|1283.72|1285.1|1283.1|0
1731303600000|2024-11-11 05:40:00|1284.98|1282.98|1285.47|1283.47|1285.47|1283.47|1284.98|1282.98|0
1731303900000|2024-11-11 05:45:00|1285.23|1283.23|1285.47|1283.47|1285.47|1283.47|1285.23|1283.23|0
1731304200000|2024-11-11 05:50:00|1285.71|1283.71|1284.98|1282.98|1285.71|1283.71|1284.98|1282.98|0
1731304500000|2024-11-11 05:55:00|1284.85|1282.85|1284.98|1282.98|1285.22|1283.22|1284.73|1282.73|0
1731304800000|2024-11-11 06:00:00|1285.1|1283.1|1284.73|1282.73|1285.22|1283.22|1284.73|1282.73|0
1731305100000|2024-11-11 06:05:00|1284.98|1282.98|1284.49|1282.49|1284.98|1282.98|1284.49|1282.49|0
1731305400000|2024-11-11 06:10:00|1284.73|1282.73|1285.47|1283.47|1285.47|1283.47|1284.61|1282.61|0
1731305700000|2024-11-11 06:15:00|1285.34|1283.34|1286.44|1284.44|1286.44|1284.44|1285.34|1283.34|0
1731306000000|2024-11-11 06:20:00|1286.2|1284.2|1285.09|1283.09|1286.2|1284.2|1285.09|1283.09|0
1731306300000|2024-11-11 06:25:00|1285.22|1283.22|1285.95|1283.95|1285.95|1283.95|1285.22|1283.22|0
1731306600000|2024-11-11 06:30:00|1285.83|1283.83|1286.44|1284.44|1286.69|1284.69|1285.71|1283.71|0
1731306900000|2024-11-11 06:35:00|1286.32|1284.32|1285.95|1283.95|1286.69|1284.69|1285.58|1283.58|0
1731307200000|2024-11-11 06:40:00|1285.83|1283.83|1285.95|1283.95|1286.2|1284.2|1285.71|1283.71|0
1731307500000|2024-11-11 06:45:00|1285.82|1283.82|1285.95|1283.95|1285.95|1283.95|1285.71|1283.71|0
1731307800000|2024-11-11 06:50:00|1285.82|1283.82|1286.68|1284.68|1286.68|1284.68|1285.82|1283.82|0
1731308100000|2024-11-11 06:55:00|1286.44|1284.44|1285.95|1283.95|1286.44|1284.44|1285.58|1283.58|0
1731308400000|2024-11-11 07:00:00|1285.71|1283.71|1284.6|1282.6|1285.95|1283.95|1284.24|1282.24|0
1731308700000|2024-11-11 07:05:00|1284.73|1282.73|1285.7|1283.7|1285.7|1283.7|1284.48|1282.48|0
1731309000000|2024-11-11 07:10:00|1285.58|1283.58|1285.7|1283.7|1285.7|1283.7|1285.46|1283.46|0
1731309300000|2024-11-11 07:15:00|1285.58|1283.58|1286.19|1284.19|1286.31|1284.31|1285.46|1283.46|0
1731309600000|2024-11-11 07:20:00|1286.31|1284.31|1286.44|1284.44|1286.68|1284.68|1285.95|1283.95|0
1731309900000|2024-11-11 07:25:00|1286.31|1284.31|1286.92|1284.92|1287.17|1285.17|1285.7|1283.7|0
1731310200000|2024-11-11 07:30:00|1287.04|1285.04|1287.41|1285.41|1287.66|1285.66|1286.92|1284.92|0
1731310500000|2024-11-11 07:35:00|1287.53|1285.53|1287.41|1285.41|1287.66|1285.66|1287.17|1285.17|0
1731310800000|2024-11-11 07:40:00|1287.66|1285.66|1287.08|1285.08|1287.66|1285.66|1286.92|1284.92|0
1731311100000|2024-11-11 07:45:00|1287.32|1285.32|1287.32|1285.32|1287.81|1285.81|1287.32|1285.32|0
1731311400000|2024-11-11 07:50:00|1287.44|1285.44|1287.56|1285.56|1287.81|1285.81|1287.44|1285.44|0
1731311700000|2024-11-11 07:55:00|1287.68|1285.68|1288.05|1286.05|1288.54|1286.54|1287.56|1285.56|0
1731312000000|2024-11-11 08:00:00|1288.3|1286.3|1288.79|1286.79|1288.79|1286.79|1287.56|1285.56|0
1731312300000|2024-11-11 08:05:00|1288.54|1286.54|1288.05|1286.05|1289.03|1287.03|1287.56|1285.56|0
1731312600000|2024-11-11 08:10:00|1287.81|1285.81|1289.03|1287.03|1289.03|1287.03|1287.81|1285.81|0
1731312900000|2024-11-11 08:15:00|1289.27|1287.27|1291.72|1289.72|1291.96|1289.96|1289.27|1287.27|0
1731313200000|2024-11-11 08:20:00|1291.84|1289.84|1290.5|1288.5|1291.96|1289.96|1290.25|1288.25|0
1731313500000|2024-11-11 08:25:00|1290.25|1288.25|1292.7|1290.7|1292.94|1290.94|1290.01|1288.01|0
1731313800000|2024-11-11 08:30:00|1292.45|1290.45|1291.39|1289.39|1292.7|1290.7|1290.66|1288.66|0
1731314100000|2024-11-11 08:35:00|1291.15|1289.15|1292.62|1290.62|1293.11|1291.11|1290.9|1288.9|0
1731314400000|2024-11-11 08:40:00|1292.37|1290.37|1291.64|1289.64|1292.62|1290.62|1291.39|1289.39|0
1731314700000|2024-11-11 08:45:00|1291.39|1289.39|1289.92|1287.92|1291.39|1289.39|1289.92|1287.92|0
1731315000000|2024-11-11 08:50:00|1290.17|1288.17|1288.7|1286.7|1290.66|1288.66|1288.7|1286.7|0
1731315300000|2024-11-11 08:55:00|1288.94|1286.94|1289.19|1287.19|1289.43|1287.43|1287.72|1285.72|0
1731315600000|2024-11-11 09:00:00|1289.55|1287.55|1289.18|1287.18|1289.68|1287.68|1288.7|1286.7|0
1731315900000|2024-11-11 09:05:00|1289.06|1287.06|1289.02|1287.02|1289.43|1287.43|1287.19|1285.19|0
1731316200000|2024-11-11 09:10:00|1288.9|1286.9|1290.61|1288.61|1290.61|1288.61|1288.17|1286.17|0
1731316500000|2024-11-11 09:15:00|1290.37|1288.37|1291.59|1289.59|1292.08|1290.08|1289.88|1287.88|0
1731316800000|2024-11-11 09:20:00|1291.84|1289.84|1290.37|1288.37|1292.08|1290.08|1290.37|1288.37|0
1731317100000|2024-11-11 09:25:00|1290.12|1288.12|1290.86|1288.86|1291.1|1289.1|1289.39|1287.39|0
1731317400000|2024-11-11 09:30:00|1291.35|1289.35|1290.61|1288.61|1291.35|1289.35|1290.37|1288.37|0
1731317700000|2024-11-11 09:35:00|1290.86|1288.86|1291.1|1289.1|1291.59|1289.59|1290.61|1288.61|0
1731318000000|2024-11-11 09:40:00|1290.97|1288.97|1291.59|1289.59|1291.84|1289.84|1290.86|1288.86|0
1731318300000|2024-11-11 09:45:00|1291.35|1289.35|1291.1|1289.1|1291.59|1289.59|1290.61|1288.61|0
1731318600000|2024-11-11 09:50:00|1291.22|1289.22|1290.37|1288.37|1291.22|1289.22|1289.99|1287.99|0
1731318900000|2024-11-11 09:55:00|1290.24|1288.24|1289.63|1287.63|1290.61|1288.61|1289.39|1287.39|0
1731319200000|2024-11-11 10:00:00|1289.87|1287.87|1290.36|1288.36|1290.85|1288.85|1289.63|1287.63|0
1731319500000|2024-11-11 10:05:00|1290.12|1288.12|1289.63|1287.63|1290.85|1288.85|1289.63|1287.63|0
1731319800000|2024-11-11 10:10:00|1289.87|1287.87|1289.63|1287.63|1290.12|1288.12|1289.38|1287.38|0
1731320100000|2024-11-11 10:15:00|1289.87|1287.87|1290.36|1288.36|1290.36|1288.36|1289.63|1287.63|0
1731320400000|2024-11-11 10:20:00|1290.23|1288.23|1290.61|1288.61|1291.21|1289.21|1290.12|1288.12|0
1731320700000|2024-11-11 10:25:00|1290.85|1288.85|1290.23|1288.23|1290.85|1288.85|1290.12|1288.12|0
1731321000000|2024-11-11 10:30:00|1290.36|1288.36|1290.12|1288.12|1290.36|1288.36|1289.38|1287.38|0
1731321300000|2024-11-11 10:35:00|1290.36|1288.36|1290.6|1288.6|1290.85|1288.85|1290.12|1288.12|0
1731321600000|2024-11-11 10:40:00|1290.85|1288.85|1290.36|1288.36|1290.85|1288.85|1290.11|1288.11|0
1731321900000|2024-11-11 10:45:00|1290.11|1288.11|1289.74|1287.74|1290.23|1288.23|1289.38|1287.38|0
1731322200000|2024-11-11 10:50:00|1289.62|1287.62|1288.89|1286.89|1289.87|1287.87|1288.4|1286.4|0
1731322500000|2024-11-11 10:55:00|1288.64|1286.64|1287.91|1285.91|1288.89|1286.89|1287.91|1285.91|0
1731322800000|2024-11-11 11:00:00|1288.15|1286.15|1288.4|1286.4|1288.64|1286.64|1287.66|1285.66|0
1731323100000|2024-11-11 11:05:00|1288.64|1286.64|1289.38|1287.38|1289.38|1287.38|1288.64|1286.64|0
1731323400000|2024-11-11 11:10:00|1289.13|1287.13|1289.38|1287.38|1289.62|1287.62|1288.64|1286.64|0
1731323700000|2024-11-11 11:15:00|1289.25|1287.25|1288.64|1286.64|1289.38|1287.38|1288.15|1286.15|0
1731324000000|2024-11-11 11:20:00|1288.51|1286.51|1289.62|1287.62|1289.62|1287.62|1288.4|1286.4|0
1731324300000|2024-11-11 11:25:00|1289.49|1287.49|1289.37|1287.37|1289.49|1287.49|1288.64|1286.64|0
1731324600000|2024-11-11 11:30:00|1289.62|1287.62|1290.6|1288.6|1290.6|1288.6|1289.49|1287.49|0
1731324900000|2024-11-11 11:35:00|1290.47|1288.47|1290.84|1288.84|1291.09|1289.09|1290.35|1288.35|0
1731325200000|2024-11-11 11:40:00|1290.6|1288.6|1291.09|1289.09|1291.2|1289.2|1290.11|1288.11|0
1731325500000|2024-11-11 11:45:00|1290.84|1288.84|1291.09|1289.09|1291.09|1289.09|1290.35|1288.35|0
1731325800000|2024-11-11 11:50:00|1290.84|1288.84|1291.09|1289.09|1291.09|1289.09|1290.84|1288.84|0
1731326100000|2024-11-11 11:55:00|1291.33|1289.33|1291.09|1289.09|1291.33|1289.33|1290.84|1288.84|0
1731326400000|2024-11-11 12:00:00|1291.33|1289.33|1291.57|1289.57|1291.82|1289.82|1291.09|1289.09|0
1731326700000|2024-11-11 12:05:00|1291.82|1289.82|1291.82|1289.82|1292.06|1290.06|1291.57|1289.57|0
1731327000000|2024-11-11 12:10:00|1292.06|1290.06|1293.78|1291.78|1294.02|1292.02|1292.06|1290.06|0
1731327300000|2024-11-11 12:15:00|1294.02|1292.02|1294.27|1292.27|1294.27|1292.27|1293.78|1291.78|0
1731327600000|2024-11-11 12:20:00|1294.02|1292.02|1294.39|1292.39|1294.88|1292.88|1293.9|1291.9|0
1731327900000|2024-11-11 12:25:00|1294.27|1292.27|1295.74|1293.74|1295.74|1293.74|1294.27|1292.27|0
1731328200000|2024-11-11 12:30:00|1295.49|1293.49|1296.54|1294.54|1296.79|1294.79|1295.25|1293.25|0
1731328500000|2024-11-11 12:35:00|1296.3|1294.3|1297.03|1295.03|1297.03|1295.03|1296.3|1294.3|0
1731328800000|2024-11-11 12:40:00|1296.9|1294.9|1299.6|1297.6|1299.73|1297.73|1296.9|1294.9|0
1731329100000|2024-11-11 12:45:00|1299.48|1297.48|1299.97|1297.97|1301.2|1299.2|1299.24|1297.24|0
1731329400000|2024-11-11 12:50:00|1299.84|1297.84|1299.73|1297.73|1300.33|1298.33|1299.24|1297.24|0
1731329700000|2024-11-11 12:55:00|1299.6|1297.6|1298.99|1296.99|1299.73|1297.73|1298.5|1296.5|0
1731330000000|2024-11-11 13:00:00|1299.23|1297.23|1299.72|1297.72|1300.46|1298.46|1299.23|1297.23|0
1731330300000|2024-11-11 13:05:00|1299.6|1297.6|1298.25|1296.25|1299.6|1297.6|1298.01|1296.01|0
1731330600000|2024-11-11 13:10:00|1298.01|1296.01|1298.74|1296.74|1299.48|1297.48|1298.01|1296.01|0
1731330900000|2024-11-11 13:15:00|1298.5|1296.5|1296.54|1294.54|1298.74|1296.74|1295.8|1293.8|0
1731331200000|2024-11-11 13:20:00|1296.29|1294.29|1296.78|1294.78|1297.03|1295.03|1296.05|1294.05|0
1731331500000|2024-11-11 13:25:00|1296.65|1294.65|1295.36|1293.36|1296.78|1294.78|1295.11|1293.11|0
1731331800000|2024-11-11 13:30:00|1295.47|1293.47|1291.92|1289.92|1295.6|1293.6|1291.92|1289.92|0
1731332100000|2024-11-11 13:35:00|1291.67|1289.67|1290.31|1288.31|1291.67|1289.67|1288.48|1286.48|0
1731332400000|2024-11-11 13:40:00|1290.44|1288.44|1289.7|1287.7|1290.44|1288.44|1288.72|1286.72|0
1731332700000|2024-11-11 13:45:00|1289.95|1287.95|1290.19|1288.19|1291.91|1289.91|1289.7|1287.7|0
1731333000000|2024-11-11 13:50:00|1290.44|1288.44|1289.7|1287.7|1290.93|1288.93|1289.7|1287.7|0
1731333300000|2024-11-11 13:55:00|1289.95|1287.95|1289.67|1287.67|1290.65|1288.65|1289.46|1287.46|0
1731333600000|2024-11-11 14:00:00|1289.92|1287.92|1288.93|1286.93|1289.92|1287.92|1288.44|1286.44|0
1731333900000|2024-11-11 14:05:00|1289.18|1287.18|1289.42|1287.42|1290.41|1288.41|1288.93|1286.93|0
1731334200000|2024-11-11 14:10:00|1289.54|1287.54|1289.18|1287.18|1289.54|1287.54|1288.44|1286.44|0
1731334500000|2024-11-11 14:15:00|1289.42|1287.42|1289.42|1287.42|1290.16|1288.16|1287.7|1285.7|0
1731334800000|2024-11-11 14:20:00|1289.67|1287.67|1289.18|1287.18|1289.92|1287.92|1288.69|1286.69|0
1731335100000|2024-11-11 14:25:00|1288.93|1286.93|1289.91|1287.91|1290.16|1288.16|1288.44|1286.44|0
1731335400000|2024-11-11 14:30:00|1290.16|1288.16|1286.73|1284.73|1292.13|1290.13|1286.73|1284.73|0
1731335700000|2024-11-11 14:35:00|1287.22|1285.22|1289.92|1287.92|1291.4|1289.4|1286.48|1284.48|0
1731336000000|2024-11-11 14:40:00|1290.66|1288.66|1284.79|1282.79|1292.13|1290.13|1284.55|1282.55|0
1731336300000|2024-11-11 14:45:00|1285.16|1283.16|1283.52|1281.52|1285.78|1283.78|1280.32|1278.32|0
1731336600000|2024-11-11 14:50:00|1284.01|1282.01|1283.27|1281.27|1284.99|1282.99|1282.04|1280.04|0
1731336900000|2024-11-11 14:55:00|1283.52|1281.52|1282.53|1280.53|1284.01|1282.01|1280.82|1278.82|0
1731337200000|2024-11-11 15:00:00|1283.03|1281.03|1280.81|1278.81|1283.27|1281.27|1280.81|1278.81|0
1731337500000|2024-11-11 15:05:00|1280.57|1278.57|1279.47|1277.47|1281.31|1279.31|1278.06|1276.06|0
1731337800000|2024-11-11 15:10:00|1279.22|1277.22|1280.57|1278.57|1283.4|1281.4|1278.98|1276.98|0
1731338100000|2024-11-11 15:15:00|1280.45|1278.45|1280.2|1278.2|1282.42|1280.42|1278.98|1276.98|0
1731338400000|2024-11-11 15:20:00|1280.45|1278.45|1281.19|1279.19|1281.43|1279.43|1276.76|1274.76|0
1731338700000|2024-11-11 15:25:00|1280.94|1278.94|1279.96|1277.96|1282.66|1280.66|1279.96|1277.96|0
1731339000000|2024-11-11 15:30:00|1280.2|1278.2|1282.91|1280.91|1284.5|1282.5|1279.96|1277.96|0
1731339300000|2024-11-11 15:35:00|1283.15|1281.15|1289.05|1287.05|1289.05|1287.05|1282.66|1280.66|0
1731339600000|2024-11-11 15:40:00|1289.29|1287.29|1282.66|1280.66|1290.03|1288.03|1282.41|1280.41|0
1731339900000|2024-11-11 15:45:00|1283.15|1281.15|1285.36|1283.36|1285.36|1283.36|1281.92|1279.92|0
1731340200000|2024-11-11 15:50:00|1284.87|1282.87|1287.33|1285.33|1287.33|1285.33|1282.66|1280.66|0
1731340500000|2024-11-11 15:55:00|1287.57|1285.57|1287.9|1285.9|1289.62|1287.62|1287.16|1285.16|0
1731340800000|2024-11-11 16:00:00|1288.14|1286.14|1287.65|1285.65|1290.35|1288.35|1287.4|1285.4|0
1731341100000|2024-11-11 16:05:00|1287.4|1285.4|1287.15|1285.15|1287.89|1285.89|1284.2|1282.2|0
1731341400000|2024-11-11 16:10:00|1287.4|1285.4|1285.19|1283.19|1287.65|1285.65|1284.2|1282.2|0
1731341700000|2024-11-11 16:15:00|1284.94|1282.94|1284.94|1282.94|1285.43|1283.43|1282.48|1280.48|0
1731342000000|2024-11-11 16:20:00|1284.69|1282.69|1284.1|1282.1|1285.92|1283.92|1283.66|1281.66|0
1731342300000|2024-11-11 16:25:00|1283.85|1281.85|1281.88|1279.88|1283.85|1281.85|1280.9|1278.9|0
1731342600000|2024-11-11 16:30:00|1282.13|1280.13|1283.11|1281.11|1283.6|1281.6|1280.65|1278.65|0
1731342900000|2024-11-11 16:35:00|1283.36|1281.36|1286.06|1284.06|1286.06|1284.06|1283.11|1281.11|0
1731343200000|2024-11-11 16:40:00|1285.82|1283.82|1284.09|1282.09|1285.82|1283.82|1282.86|1280.86|0
1731343500000|2024-11-11 16:45:00|1284.34|1282.34|1284.09|1282.09|1285.32|1283.32|1282.62|1280.62|0
1731343800000|2024-11-11 16:50:00|1283.85|1281.85|1283.36|1281.36|1284.59|1282.59|1282.86|1280.86|0
1731344100000|2024-11-11 16:55:00|1283.6|1281.6|1285.57|1283.57|1286.06|1284.06|1283.6|1281.6|0
1731344400000|2024-11-11 17:00:00|1285.08|1283.08|1284.34|1282.34|1286.31|1284.31|1283.6|1281.6|0
1731344700000|2024-11-11 17:05:00|1284.59|1282.59|1282.86|1280.86|1284.59|1282.59|1282.37|1280.37|0
1731345000000|2024-11-11 17:10:00|1283.11|1281.11|1282.62|1280.62|1283.6|1281.6|1281.39|1279.39|0
1731345300000|2024-11-11 17:15:00|1282.86|1280.86|1278.68|1276.68|1283.11|1281.11|1278.68|1276.68|0
1731345600000|2024-11-11 17:20:00|1279.17|1277.17|1278.68|1276.68|1281.26|1279.26|1278.19|1276.19|0
1731345900000|2024-11-11 17:25:00|1278.55|1276.55|1278.88|1276.88|1279.17|1277.17|1277.89|1275.89|0
1731346200000|2024-11-11 17:30:00|1279.12|1277.12|1280.85|1278.85|1281.09|1279.09|1278.39|1276.39|0
1731346500000|2024-11-11 17:35:00|1280.35|1278.35|1277.89|1275.89|1280.35|1278.35|1277.89|1275.89|0
1731346800000|2024-11-11 17:40:00|1278.14|1276.14|1277.4|1275.4|1278.88|1276.88|1275.93|1273.93|0
1731347100000|2024-11-11 17:45:00|1277.15|1275.15|1274.94|1272.94|1277.15|1275.15|1274.7|1272.7|0
1731347400000|2024-11-11 17:50:00|1275.19|1273.19|1276.91|1274.91|1278.88|1276.88|1273.96|1271.96|0
1731347700000|2024-11-11 17:55:00|1276.42|1274.42|1273.22|1271.22|1276.42|1274.42|1273.22|1271.22|0
1731348000000|2024-11-11 18:00:00|1271.74|1269.74|1268.22|1266.22|1272.6|1270.6|1265.11|1263.11|0
1731348300000|2024-11-11 18:05:00|1267.73|1265.73|1268.22|1266.22|1268.96|1266.96|1265.02|1263.02|0
1731348600000|2024-11-11 18:10:00|1267.98|1265.98|1267.73|1265.73|1268.47|1266.47|1264.53|1262.53|0
1731348900000|2024-11-11 18:15:00|1268.22|1266.22|1265.81|1263.81|1268.71|1266.71|1265.53|1263.53|0
1731349200000|2024-11-11 18:20:00|1266.05|1264.05|1263.1|1261.1|1267.28|1265.28|1261.63|1259.63|0
1731349500000|2024-11-11 18:25:00|1262.86|1260.86|1269.49|1267.49|1269.49|1267.49|1262.86|1260.86|0
1731349800000|2024-11-11 18:30:00|1269|1267|1267.77|1265.77|1269.49|1267.49|1266.79|1264.79|0
1731350100000|2024-11-11 18:35:00|1267.52|1265.52|1270.96|1268.96|1271.7|1269.7|1267.28|1265.28|0
1731350400000|2024-11-11 18:40:00|1271.21|1269.21|1271.95|1269.95|1272.93|1270.93|1270.47|1268.47|0
1731350700000|2024-11-11 18:45:00|1272.06|1270.06|1273.91|1271.91|1274.77|1272.77|1271.21|1269.21|0
1731351000000|2024-11-11 18:50:00|1274.16|1272.16|1275.14|1273.14|1277.35|1275.35|1273.91|1271.91|0
1731351300000|2024-11-11 18:55:00|1275.39|1273.39|1273.67|1271.67|1275.39|1273.39|1272.93|1270.93|0
1731351600000|2024-11-11 19:00:00|1273.42|1271.42|1272.68|1270.68|1274.16|1272.16|1271.95|1269.95|0
1731351900000|2024-11-11 19:05:00|1272.8|1270.8|1273.91|1271.91|1274.65|1272.65|1272.44|1270.44|0
1731352200000|2024-11-11 19:10:00|1273.67|1271.67|1271.94|1269.94|1273.91|1271.91|1271.45|1269.45|0
1731352500000|2024-11-11 19:15:00|1272.19|1270.19|1272.44|1270.44|1274.4|1272.4|1271.45|1269.45|0
1731352800000|2024-11-11 19:20:00|1272.55|1270.55|1272.93|1270.93|1273.66|1271.66|1272.06|1270.06|0
1731353100000|2024-11-11 19:25:00|1272.68|1270.68|1272.87|1270.87|1274.1|1272.1|1272.37|1270.37|0
1731353400000|2024-11-11 19:30:00|1273.11|1271.11|1275.32|1273.32|1275.32|1273.32|1271.64|1269.64|0
1731353700000|2024-11-11 19:35:00|1275.08|1273.08|1274.34|1272.34|1275.32|1273.32|1273.36|1271.36|0
1731354000000|2024-11-11 19:40:00|1274.46|1272.46|1273.85|1271.85|1274.83|1272.83|1273.36|1271.36|0
1731354300000|2024-11-11 19:45:00|1273.97|1271.97|1274.59|1272.59|1274.83|1272.83|1271.88|1269.88|0
1731354600000|2024-11-11 19:50:00|1274.83|1272.83|1273.36|1271.36|1274.83|1272.83|1272.62|1270.62|0
1731354900000|2024-11-11 19:55:00|1273.6|1271.6|1274.34|1272.34|1274.34|1272.34|1273.11|1271.11|0
1731355200000|2024-11-11 20:00:00|1274.09|1272.09|1273.36|1271.36|1274.34|1272.34|1271.88|1269.88|0
1731355500000|2024-11-11 20:05:00|1273.6|1271.6|1275.57|1273.57|1275.57|1273.57|1273.11|1271.11|0
1731355800000|2024-11-11 20:10:00|1275.44|1273.44|1274.83|1272.83|1277.29|1275.29|1274.46|1272.46|0
1731356100000|2024-11-11 20:15:00|1275.08|1273.08|1275.08|1273.08|1275.69|1273.69|1273.6|1271.6|0
1731356400000|2024-11-11 20:20:00|1274.83|1272.83|1274.34|1272.34|1275.81|1273.81|1274.09|1272.09|0
1731356700000|2024-11-11 20:25:00|1274.58|1272.58|1274.09|1272.09|1274.58|1272.58|1272.62|1270.62|0
1731357000000|2024-11-11 20:30:00|1273.85|1271.85|1274.09|1272.09|1274.34|1272.34|1271.63|1269.63|0
1731357300000|2024-11-11 20:35:00|1274.34|1272.34|1275.57|1273.57|1275.57|1273.57|1273.85|1271.85|0
1731357600000|2024-11-11 20:40:00|1275.81|1273.81|1274.09|1272.09|1276.8|1274.8|1273.35|1271.35|0
1731357900000|2024-11-11 20:45:00|1273.85|1271.85|1272.37|1270.37|1274.21|1272.21|1271.39|1269.39|0
1731358200000|2024-11-11 20:50:00|1272.86|1270.86|1273.6|1271.6|1276.3|1274.3|1272.86|1270.86|0
1731358500000|2024-11-11 20:55:00|1274.09|1272.09|1280.24|1278.24|1280.24|1278.24|1271.63|1269.63|0
1731358800000|2024-11-11 21:00:00|1278.52|1276.52|1278.27|1276.27|1279.74|1277.74|1274.58|1272.58|0
1731359100000|2024-11-11 21:05:00|1277.78|1275.78|1278.51|1276.51|1279.99|1277.99|1277.29|1275.29|0
1731359400000|2024-11-11 21:10:00|1278.27|1276.27|1276.79|1274.79|1279.5|1277.5|1276.06|1274.06|0
1731359700000|2024-11-11 21:15:00|1277.49|1275.09|1278.96|1276.56|1279.21|1276.81|1276.75|1274.35|0
1731360000000|2024-11-11 21:20:00|1278.22|1275.82|1277.98|1275.58|1278.59|1276.19|1277.98|1275.58|0
1731360300000|2024-11-11 21:25:00|1278.22|1275.82|1277.98|1275.58|1278.47|1276.07|1276.99|1274.59|0
1731360600000|2024-11-11 21:30:00|1277.73|1275.33|1277.6|1275.2|1277.73|1275.33|1277.24|1274.84|0
1731360900000|2024-11-11 21:35:00|1277.73|1275.33|1277.98|1275.58|1277.98|1275.58|1277.48|1275.08|0
1731361200000|2024-11-11 21:40:00|1278.22|1275.82|1278.22|1275.82|1278.22|1275.82|1277.73|1275.33|0
1731361500000|2024-11-11 21:45:00|1277.98|1275.58|1277.73|1275.33|1278.47|1276.07|1277.48|1275.08|0
1731361800000|2024-11-11 21:50:00|1277.97|1275.57|1277.73|1275.33|1278.34|1275.94|1277.73|1275.33|0
1731362100000|2024-11-11 21:55:00|1277.48|1275.08|1275.88|1273.48|1277.73|1275.33|1275.63|1273.23|0
1731362400000|2024-11-11 22:00:00|1275.12|1272.72|1275.01|1272.61|1275.23|1272.83|1274.62|1272.22|0
1731362700000|2024-11-11 22:05:00|1275.05|1272.65|1275.2|1272.8|1275.2|1272.8|1275.05|1272.65|0
1731363000000|2024-11-11 22:10:00|1275.16|1272.76|1275.09|1272.69|1275.27|1272.87|1274.84|1272.44|0
1731363300000|2024-11-11 22:15:00|1275.12|1272.72|1274.9|1272.5|1275.23|1272.83|1274.36|1271.96|0
1731363600000|2024-11-11 22:20:00|1274.8|1272.4|1275.09|1272.69|1275.09|1272.69|1274.77|1272.37|0
1731363900000|2024-11-11 22:25:00|1275.23|1272.83|1274.98|1272.58|1275.23|1272.83|1274.32|1271.92|0
1731364200000|2024-11-11 22:30:00|1274.8|1272.4|1274.54|1272.14|1274.87|1272.47|1274.47|1272.07|0
1731364500000|2024-11-11 22:35:00|1274.47|1272.07|1274.58|1272.18|1274.58|1272.18|1274.47|1272.07|0
1731364800000|2024-11-11 22:40:00|1274.47|1272.07|1274.43|1272.03|1274.51|1272.11|1274.43|1272.03|0
1731365100000|2024-11-11 22:45:00|1274.4|1272|1274.62|1272.22|1274.65|1272.25|1274.32|1271.92|0
1731365400000|2024-11-11 22:50:00|1274.65|1272.25|1274.65|1272.25|1274.83|1272.43|1274.51|1272.11|0
1731365700000|2024-11-11 22:55:00|1274.77|1272.37|1275.34|1272.94|1275.95|1273.55|1274.51|1272.11|0
1731366000000|2024-11-11 23:00:00|1276.61|1274.21|1273.05|1270.65|1276.61|1274.21|1272.81|1270.41|0
1731366300000|2024-11-11 23:05:00|1273.3|1270.9|1274.53|1272.13|1275.27|1272.87|1273.3|1270.9|0
1731366600000|2024-11-11 23:10:00|1274.04|1271.64|1273.3|1270.9|1274.77|1272.37|1273.05|1270.65|0
1731366900000|2024-11-11 23:15:00|1273.05|1270.65|1273.66|1271.26|1274.04|1271.64|1272.56|1270.16|0
1731367200000|2024-11-11 23:20:00|1273.79|1271.39|1275.26|1272.86|1275.51|1273.11|1273.79|1271.39|0
1731367500000|2024-11-11 23:25:00|1275.51|1273.11|1275.02|1272.62|1275.51|1273.11|1274.53|1272.13|0
1731367800000|2024-11-11 23:30:00|1275.26|1272.86|1274.28|1271.88|1275.51|1273.11|1274.03|1271.63|0
1731368100000|2024-11-11 23:35:00|1274.15|1271.75|1273.05|1270.65|1274.28|1271.88|1272.81|1270.41|0
1731368400000|2024-11-11 23:40:00|1273.3|1270.9|1274.03|1271.63|1274.03|1271.63|1273.05|1270.65|0
1731368700000|2024-11-11 23:45:00|1274.4|1272|1273.3|1270.9|1274.53|1272.13|1272.56|1270.16|0
1731369000000|2024-11-11 23:50:00|1273.41|1271.01|1274.77|1272.37|1274.77|1272.37|1273.41|1271.01|0
1731369300000|2024-11-11 23:55:00|1274.64|1272.24|1275.26|1272.86|1275.26|1272.86|1274.28|1271.88|0
1731369600000|2024-11-12 00:00:00|1274.53|1272.13|1275.87|1273.47|1275.87|1273.47|1274.03|1271.63|0
1731369900000|2024-11-12 00:05:00|1275.75|1273.35|1274.03|1271.63|1275.75|1273.35|1273.79|1271.39|0
1731370200000|2024-11-12 00:10:00|1274.15|1271.75|1275.51|1273.11|1275.51|1273.11|1273.05|1270.65|0
1731370500000|2024-11-12 00:15:00|1275.02|1272.62|1273.9|1271.5|1275.13|1272.73|1273.79|1271.39|0
1731370800000|2024-11-12 00:20:00|1274.28|1271.88|1272.56|1270.16|1274.28|1271.88|1271.57|1269.17|0
1731371100000|2024-11-12 00:25:00|1272.67|1270.27|1273.05|1270.65|1273.29|1270.89|1272.31|1269.91|0
1731371400000|2024-11-12 00:30:00|1273.29|1270.89|1272.31|1269.91|1273.54|1271.14|1270.84|1268.44|0
1731371700000|2024-11-12 00:35:00|1273.05|1270.65|1271.08|1268.68|1273.05|1270.65|1271.08|1268.68|0
1731372000000|2024-11-12 00:40:00|1271.2|1268.8|1270.83|1268.43|1271.33|1268.93|1270.34|1267.94|0
1731372300000|2024-11-12 00:45:00|1271.08|1268.68|1271.82|1269.42|1271.94|1269.54|1271.08|1268.68|0
1731372600000|2024-11-12 00:50:00|1271.94|1269.54|1272.92|1270.52|1273.05|1270.65|1271.08|1268.68|0
1731372900000|2024-11-12 00:55:00|1272.8|1270.4|1273.29|1270.89|1273.29|1270.89|1272.31|1269.91|0
1731373200000|2024-11-12 01:00:00|1273.05|1270.65|1274.39|1271.99|1274.77|1272.37|1272.55|1270.15|0
1731373500000|2024-11-12 01:05:00|1274.52|1272.12|1276.73|1274.33|1277.47|1275.07|1274.28|1271.88|0
1731373800000|2024-11-12 01:10:00|1276.98|1274.58|1277.72|1275.32|1278.21|1275.81|1276.73|1274.33|0
1731374100000|2024-11-12 01:15:00|1277.47|1275.07|1278.22|1275.82|1278.46|1276.06|1277.47|1275.07|0
1731374400000|2024-11-12 01:20:00|1278.34|1275.94|1278.47|1276.07|1278.71|1276.31|1277.24|1274.84|0
1731374700000|2024-11-12 01:25:00|1278.22|1275.82|1277.98|1275.58|1278.71|1276.31|1277.73|1275.33|0
1731375000000|2024-11-12 01:30:00|1277.78|1275.78|1278.02|1276.02|1278.51|1276.51|1277.29|1275.29|0
1731375300000|2024-11-12 01:35:00|1277.78|1275.78|1278.51|1276.51|1278.51|1276.51|1277.4|1275.4|0
1731375600000|2024-11-12 01:40:00|1278.27|1276.27|1278.39|1276.39|1278.51|1276.51|1277.04|1275.04|0
1731375900000|2024-11-12 01:45:00|1278.27|1276.27|1278.76|1276.76|1279.61|1277.61|1278.27|1276.27|0
1731376200000|2024-11-12 01:50:00|1278.51|1276.51|1276.79|1274.79|1278.76|1276.76|1276.79|1274.79|0
1731376500000|2024-11-12 01:55:00|1276.91|1274.91|1275.56|1273.56|1276.91|1274.91|1275.56|1273.56|0
1731376800000|2024-11-12 02:00:00|1275.81|1273.81|1276.3|1274.3|1276.55|1274.55|1275.07|1273.07|0
1731377100000|2024-11-12 02:05:00|1276.05|1274.05|1277.77|1275.77|1278.02|1276.02|1276.05|1274.05|0
1731377400000|2024-11-12 02:10:00|1277.65|1275.65|1277.4|1275.4|1277.77|1275.77|1276.55|1274.55|0
1731377700000|2024-11-12 02:15:00|1277.28|1275.28|1276.79|1274.79|1277.28|1275.28|1276.3|1274.3|0
1731378000000|2024-11-12 02:20:00|1276.66|1274.66|1275.56|1273.56|1276.79|1274.79|1275.56|1273.56|0
1731378300000|2024-11-12 02:25:00|1275.32|1273.32|1275.81|1273.81|1276.3|1274.3|1274.94|1272.94|0
1731378600000|2024-11-12 02:30:00|1276.05|1274.05|1275.56|1273.56|1276.79|1274.79|1274.58|1272.58|0
1731378900000|2024-11-12 02:35:00|1275.43|1273.43|1274.33|1272.33|1275.68|1273.68|1274.09|1272.09|0
1731379200000|2024-11-12 02:40:00|1274.58|1272.58|1274.82|1272.82|1275.32|1273.32|1274.09|1272.09|0
1731379500000|2024-11-12 02:45:00|1274.7|1272.7|1271.14|1269.14|1274.82|1272.82|1270.65|1268.65|0
1731379800000|2024-11-12 02:50:00|1271.5|1269.5|1270.65|1268.65|1271.5|1269.5|1269.66|1267.66|0
1731380100000|2024-11-12 02:55:00|1270.4|1268.4|1271.63|1269.63|1271.87|1269.87|1270.16|1268.16|0
1731380400000|2024-11-12 03:00:00|1271.75|1269.75|1272.37|1270.37|1272.86|1270.86|1271.14|1269.14|0
1731380700000|2024-11-12 03:05:00|1272.48|1270.48|1272.86|1270.86|1273.1|1271.1|1272.37|1270.37|0
1731381000000|2024-11-12 03:10:00|1273.1|1271.1|1272.97|1270.97|1273.59|1271.59|1272.86|1270.86|0
1731381300000|2024-11-12 03:15:00|1273.1|1271.1|1272.86|1270.86|1273.84|1271.84|1272.61|1270.61|0
1731381600000|2024-11-12 03:20:00|1272.61|1270.61|1273.1|1271.1|1273.59|1271.59|1272.61|1270.61|0
1731381900000|2024-11-12 03:25:00|1273.22|1271.22|1274.08|1272.08|1274.08|1272.08|1272.97|1270.97|0
1731382200000|2024-11-12 03:30:00|1273.96|1271.96|1274.57|1272.57|1274.82|1272.82|1273.84|1271.84|0
1731382500000|2024-11-12 03:35:00|1274.45|1272.45|1273.59|1271.59|1274.45|1272.45|1273.35|1271.35|0
1731382800000|2024-11-12 03:40:00|1273.46|1271.46|1273.84|1271.84|1274.33|1272.33|1273.46|1271.46|0
1731383100000|2024-11-12 03:45:00|1273.59|1271.59|1272.61|1270.61|1273.84|1271.84|1272.61|1270.61|0
1731383400000|2024-11-12 03:50:00|1272.85|1270.85|1272.12|1270.12|1273.1|1271.1|1271.87|1269.87|0
1731383700000|2024-11-12 03:55:00|1272.23|1270.23|1271.62|1269.62|1272.36|1270.36|1271.62|1269.62|0
1731384000000|2024-11-12 04:00:00|1271.87|1269.87|1272.36|1270.36|1272.61|1270.61|1271.74|1269.74|0
1731384300000|2024-11-12 04:05:00|1272.12|1270.12|1271.87|1269.87|1272.36|1270.36|1271.87|1269.87|0
1731384600000|2024-11-12 04:10:00|1271.99|1269.99|1271.38|1269.38|1271.99|1269.99|1271.13|1269.13|0
1731384900000|2024-11-12 04:15:00|1271.74|1269.74|1272.85|1270.85|1272.85|1270.85|1271.74|1269.74|0
1731385200000|2024-11-12 04:20:00|1272.97|1270.97|1273.34|1271.34|1273.34|1271.34|1272.72|1270.72|0
1731385500000|2024-11-12 04:25:00|1273.21|1271.21|1273.83|1271.83|1273.83|1271.83|1273.1|1271.1|0
1731385800000|2024-11-12 04:30:00|1274.08|1272.08|1273.1|1271.1|1274.57|1272.57|1273.1|1271.1|0
1731386100000|2024-11-12 04:35:00|1273.21|1271.21|1272.85|1270.85|1273.34|1271.34|1272.6|1270.6|0
1731386400000|2024-11-12 04:40:00|1273.1|1271.1|1272.85|1270.85|1273.34|1271.34|1272.85|1270.85|0
1731386700000|2024-11-12 04:45:00|1272.97|1270.97|1273.34|1271.34|1273.34|1271.34|1272.85|1270.85|0
1731387000000|2024-11-12 04:50:00|1273.21|1271.21|1273.83|1271.83|1273.83|1271.83|1273.21|1271.21|0
1731387300000|2024-11-12 04:55:00|1273.59|1271.59|1274.32|1272.32|1274.57|1272.57|1273.59|1271.59|0
1731387600000|2024-11-12 05:00:00|1274.57|1272.57|1273.34|1271.34|1274.57|1272.57|1273.09|1271.09|0
1731387900000|2024-11-12 05:05:00|1273.21|1271.21|1273.09|1271.09|1273.34|1271.34|1272.6|1270.6|0
1731388200000|2024-11-12 05:10:00|1272.97|1270.97|1273.09|1271.09|1273.21|1271.21|1272.85|1270.85|0
1731388500000|2024-11-12 05:15:00|1272.85|1270.85|1272.36|1270.36|1272.97|1270.97|1272.36|1270.36|0
1731388800000|2024-11-12 05:20:00|1272.6|1270.6|1272.6|1270.6|1273.09|1271.09|1272.36|1270.36|0
1731389100000|2024-11-12 05:25:00|1272.36|1270.36|1271.62|1269.62|1272.36|1270.36|1271.37|1269.37|0
1731389400000|2024-11-12 05:30:00|1271.37|1269.37|1271.37|1269.37|1271.86|1269.86|1270.88|1268.88|0
1731389700000|2024-11-12 05:35:00|1271.13|1269.13|1271.37|1269.37|1271.74|1269.74|1271.13|1269.13|0
1731390000000|2024-11-12 05:40:00|1271.62|1269.62|1271.13|1269.13|1272.11|1270.11|1271.13|1269.13|0
1731390300000|2024-11-12 05:45:00|1271.37|1269.37|1270.88|1268.88|1271.37|1269.37|1270.88|1268.88|0
1731390600000|2024-11-12 05:50:00|1271.13|1269.13|1270.63|1268.63|1271.37|1269.37|1270.14|1268.14|0
1731390900000|2024-11-12 05:55:00|1270.88|1268.88|1270.88|1268.88|1270.88|1268.88|1269.9|1267.9|0
1731391200000|2024-11-12 06:00:00|1270.39|1268.39|1270.63|1268.63|1271.49|1269.49|1269.9|1267.9|0
1731391500000|2024-11-12 06:05:00|1270.88|1268.88|1271.49|1269.49|1271.62|1269.62|1270.88|1268.88|0
1731391800000|2024-11-12 06:10:00|1271.62|1269.62|1271.37|1269.37|1271.86|1269.86|1271.37|1269.37|0
1731392100000|2024-11-12 06:15:00|1271.24|1269.24|1271.12|1269.12|1271.61|1269.61|1271.12|1269.12|0
1731392400000|2024-11-12 06:20:00|1271.37|1269.37|1271.86|1269.86|1272.11|1270.11|1271.12|1269.12|0
1731392700000|2024-11-12 06:25:00|1271.73|1269.73|1272.1|1270.1|1272.11|1270.11|1271.61|1269.61|0
1731393000000|2024-11-12 06:30:00|1272.35|1270.35|1272.35|1270.35|1272.47|1270.47|1271.86|1269.86|0
1731393300000|2024-11-12 06:35:00|1272.22|1270.22|1271.61|1269.61|1272.35|1270.35|1271.37|1269.37|0
1731393600000|2024-11-12 06:40:00|1271.86|1269.86|1271.12|1269.12|1271.86|1269.86|1271.12|1269.12|0
1731393900000|2024-11-12 06:45:00|1271.24|1269.24|1271.61|1269.61|1271.61|1269.61|1271.12|1269.12|0
1731394200000|2024-11-12 06:50:00|1271.48|1269.48|1272.1|1270.1|1272.1|1270.1|1271.24|1269.24|0
1731394500000|2024-11-12 06:55:00|1271.86|1269.86|1271.86|1269.86|1271.98|1269.98|1271.61|1269.61|0
1731394800000|2024-11-12 07:00:00|1271.73|1269.73|1272.59|1270.59|1272.84|1270.84|1271.61|1269.61|0
1731395100000|2024-11-12 07:05:00|1272.47|1270.47|1272.71|1270.71|1273.09|1271.09|1272.35|1270.35|0
1731395400000|2024-11-12 07:10:00|1272.84|1270.84|1273.08|1271.08|1273.58|1271.58|1272.35|1270.35|0
1731395700000|2024-11-12 07:15:00|1272.84|1270.84|1273.45|1271.45|1274.07|1272.07|1272.84|1270.84|0
1731396000000|2024-11-12 07:20:00|1273.33|1271.33|1271.97|1269.97|1273.33|1271.33|1271.61|1269.61|0
1731396300000|2024-11-12 07:25:00|1271.86|1269.86|1270.63|1268.63|1271.86|1269.86|1268.66|1266.66|0
1731396600000|2024-11-12 07:30:00|1270.87|1268.87|1270.44|1268.44|1271.55|1269.55|1270.32|1268.32|0
1731396900000|2024-11-12 07:35:00|1270.56|1268.56|1269.09|1267.09|1270.81|1268.81|1268.84|1266.84|0
1731397200000|2024-11-12 07:40:00|1269.34|1267.34|1271.3|1269.3|1271.55|1269.55|1268.84|1266.84|0
1731397500000|2024-11-12 07:45:00|1271.42|1269.42|1273.51|1271.51|1273.76|1271.76|1271.06|1269.06|0
1731397800000|2024-11-12 07:50:00|1273.27|1271.27|1273.27|1271.27|1274.25|1272.25|1272.53|1270.53|0
1731398100000|2024-11-12 07:55:00|1273.02|1271.02|1274|1272|1274.25|1272.25|1272.53|1270.53|0
1731398400000|2024-11-12 08:00:00|1273.51|1271.51|1273.02|1271.02|1273.76|1271.76|1272.04|1270.04|0
1731398700000|2024-11-12 08:05:00|1273.14|1271.14|1273.27|1271.27|1274.49|1272.49|1272.65|1270.65|0
1731399000000|2024-11-12 08:10:00|1273.02|1271.02|1270.81|1268.81|1273.51|1271.51|1270.56|1268.56|0
1731399300000|2024-11-12 08:15:00|1271.05|1269.05|1271.3|1269.3|1272.77|1270.77|1270.93|1268.93|0
1731399600000|2024-11-12 08:20:00|1271.54|1269.54|1273.26|1271.26|1273.26|1271.26|1271.05|1269.05|0
1731399900000|2024-11-12 08:25:00|1273.14|1271.14|1272.28|1270.28|1273.51|1271.51|1272.04|1270.04|0
1731400200000|2024-11-12 08:30:00|1273.02|1271.02|1272.53|1270.53|1273.63|1271.63|1272.28|1270.28|0
1731400500000|2024-11-12 08:35:00|1272.28|1270.28|1273.51|1271.51|1273.51|1271.51|1271.91|1269.91|0
1731400800000|2024-11-12 08:40:00|1273.38|1271.38|1273.75|1271.75|1274.98|1272.98|1273.38|1271.38|0
1731401100000|2024-11-12 08:45:00|1273.51|1271.51|1275.47|1273.47|1275.47|1273.47|1272.77|1270.77|0
1731401400000|2024-11-12 08:50:00|1275.23|1273.23|1277.56|1275.56|1278.92|1276.92|1275.23|1273.23|0
1731401700000|2024-11-12 08:55:00|1277.44|1275.44|1276.7|1274.7|1277.44|1275.44|1276.46|1274.46|0
1731402000000|2024-11-12 09:00:00|1276.46|1274.46|1275.35|1273.35|1276.95|1274.95|1274.24|1272.24|0
1731402300000|2024-11-12 09:05:00|1275.72|1273.72|1271.54|1269.54|1275.72|1273.72|1271.54|1269.54|0
1731402600000|2024-11-12 09:10:00|1271.3|1269.3|1272.28|1270.28|1272.52|1270.52|1271.3|1269.3|0
1731402900000|2024-11-12 09:15:00|1272.52|1270.52|1273.01|1271.01|1273.26|1271.26|1271.79|1269.79|0
1731403200000|2024-11-12 09:20:00|1272.77|1270.77|1272.52|1270.52|1274|1272|1272.28|1270.28|0
1731403500000|2024-11-12 09:25:00|1272.28|1270.28|1271.54|1269.54|1272.77|1270.77|1271.54|1269.54|0
1731403800000|2024-11-12 09:30:00|1271.29|1269.29|1274.24|1272.24|1274.49|1272.49|1271.05|1269.05|0
1731404100000|2024-11-12 09:35:00|1274|1272|1271.78|1269.78|1274.24|1272.24|1271.78|1269.78|0
1731404400000|2024-11-12 09:40:00|1271.54|1269.54|1270.8|1268.8|1272.77|1270.77|1270.56|1268.56|0
1731404700000|2024-11-12 09:45:00|1271.05|1269.05|1268.83|1266.83|1271.05|1269.05|1268.83|1266.83|0
1731405000000|2024-11-12 09:50:00|1269.33|1267.33|1269.75|1267.75|1270.55|1268.55|1267.85|1265.85|0
1731405300000|2024-11-12 09:55:00|1269.63|1267.63|1268.03|1266.03|1269.88|1267.88|1267.67|1265.67|0
1731405600000|2024-11-12 10:00:00|1268.16|1266.16|1266.19|1264.19|1268.16|1266.16|1265.95|1263.95|0
1731405900000|2024-11-12 10:05:00|1266.44|1264.44|1267.18|1265.18|1267.42|1265.42|1265.82|1263.82|0
1731406200000|2024-11-12 10:10:00|1267.42|1265.42|1265.46|1263.46|1267.42|1265.42|1265.46|1263.46|0
1731406500000|2024-11-12 10:15:00|1265.57|1263.57|1265.21|1263.21|1266.56|1264.56|1265.21|1263.21|0
1731406800000|2024-11-12 10:20:00|1265.33|1263.33|1263|1261|1266.44|1264.44|1262.02|1260.02|0
1731407100000|2024-11-12 10:25:00|1263.24|1261.24|1262.02|1260.02|1263.24|1261.24|1259.81|1257.81|0
1731407400000|2024-11-12 10:30:00|1262.26|1260.26|1261.03|1259.03|1263.24|1261.24|1261.03|1259.03|0
1731407700000|2024-11-12 10:35:00|1261.52|1259.52|1264.1|1262.1|1264.96|1262.96|1261.28|1259.28|0
1731408000000|2024-11-12 10:40:00|1263.98|1261.98|1266.19|1264.19|1266.19|1264.19|1263.24|1261.24|0
1731408300000|2024-11-12 10:45:00|1265.7|1263.7|1264.96|1262.96|1265.94|1263.94|1264.72|1262.72|0
1731408600000|2024-11-12 10:50:00|1265.21|1263.21|1266.93|1264.93|1268.15|1266.15|1264.22|1262.22|0
1731408900000|2024-11-12 10:55:00|1267.04|1265.04|1265.57|1263.57|1267.04|1265.04|1264.96|1262.96|0
1731409200000|2024-11-12 11:00:00|1266.43|1264.43|1269.38|1267.38|1269.38|1267.38|1265.94|1263.94|0
1731409500000|2024-11-12 11:05:00|1269.25|1267.25|1268.65|1266.65|1269.38|1267.38|1268.15|1266.15|0
1731409800000|2024-11-12 11:10:00|1268.89|1266.89|1270.97|1268.97|1271.1|1269.1|1268.65|1266.65|0
1731410100000|2024-11-12 11:15:00|1271.1|1269.1|1269.63|1267.63|1271.1|1269.1|1267.91|1265.91|0
1731410400000|2024-11-12 11:20:00|1269.5|1267.5|1270.36|1268.36|1270.86|1268.86|1269.38|1267.38|0
1731410700000|2024-11-12 11:25:00|1270.12|1268.12|1269.63|1267.63|1270.12|1268.12|1268.64|1266.64|0
1731411000000|2024-11-12 11:30:00|1269.87|1267.87|1270.97|1268.97|1271.22|1269.22|1269.63|1267.63|0
1731411300000|2024-11-12 11:35:00|1271.1|1269.1|1271.1|1269.1|1271.1|1269.1|1270.24|1268.24|0
1731411600000|2024-11-12 11:40:00|1270.97|1268.97|1268.4|1266.4|1271.35|1269.35|1268.4|1266.4|0
1731411900000|2024-11-12 11:45:00|1268.15|1266.15|1268.4|1266.4|1269.38|1267.38|1266.43|1264.43|0
1731412200000|2024-11-12 11:50:00|1268.64|1266.64|1267.66|1265.66|1269.87|1267.87|1267.17|1265.17|0
1731412500000|2024-11-12 11:55:00|1267.53|1265.53|1268.89|1266.89|1269.62|1267.62|1267.17|1265.17|0
1731412800000|2024-11-12 12:00:00|1269.13|1267.13|1270.12|1268.12|1271.59|1269.59|1269.13|1267.13|0
1731413100000|2024-11-12 12:05:00|1270.36|1268.36|1272.08|1270.08|1272.08|1270.08|1270.12|1268.12|0
1731413400000|2024-11-12 12:10:00|1271.84|1269.84|1272.33|1270.33|1273.06|1271.06|1271.1|1269.1|0
1731413700000|2024-11-12 12:15:00|1272.2|1270.2|1270.36|1268.36|1272.57|1270.57|1270.23|1268.23|0
1731414000000|2024-11-12 12:20:00|1270.11|1268.11|1271.83|1269.83|1272.08|1270.08|1269.38|1267.38|0
1731414300000|2024-11-12 12:25:00|1271.59|1269.59|1270.6|1268.6|1271.83|1269.83|1270.6|1268.6|0
1731414600000|2024-11-12 12:30:00|1270.72|1268.72|1269.13|1267.13|1270.85|1268.85|1268.76|1266.76|0
1731414900000|2024-11-12 12:35:00|1269.49|1267.49|1271.1|1269.1|1271.59|1269.59|1269.49|1267.49|0
1731415200000|2024-11-12 12:40:00|1271.21|1269.21|1272.57|1270.57|1273.55|1271.55|1271.21|1269.21|0
1731415500000|2024-11-12 12:45:00|1272.69|1270.69|1274.04|1272.04|1274.54|1272.54|1272.57|1270.57|0
1731415800000|2024-11-12 12:50:00|1273.8|1271.8|1271.7|1269.7|1274.04|1272.04|1271.59|1269.59|0
1731416100000|2024-11-12 12:55:00|1271.59|1269.59|1271.34|1269.34|1272.57|1270.57|1270.6|1268.6|0
1731416400000|2024-11-12 13:00:00|1271.59|1269.59|1269.87|1267.87|1271.59|1269.59|1268.64|1266.64|0
1731416700000|2024-11-12 13:05:00|1270.11|1268.11|1271.34|1269.34|1272.08|1270.08|1270.11|1268.11|0
1731417000000|2024-11-12 13:10:00|1271.09|1269.09|1271.83|1269.83|1272.08|1270.08|1270.11|1268.11|0
1731417300000|2024-11-12 13:15:00|1271.95|1269.95|1273.06|1271.06|1273.3|1271.3|1270.97|1268.97|0
1731417600000|2024-11-12 13:20:00|1272.93|1270.93|1274.1|1272.1|1275.82|1273.82|1272.81|1270.81|0
1731417900000|2024-11-12 13:25:00|1273.86|1271.86|1273.61|1271.61|1274.59|1272.59|1273.36|1271.36|0
1731418200000|2024-11-12 13:30:00|1273.86|1271.86|1275.82|1273.82|1276.31|1274.31|1272.63|1270.63|0
1731418500000|2024-11-12 13:35:00|1276.07|1274.07|1274.84|1272.84|1276.31|1274.31|1274.59|1272.59|0
1731418800000|2024-11-12 13:40:00|1275.08|1273.08|1274.35|1272.35|1275.08|1273.08|1273.36|1271.36|0
1731419100000|2024-11-12 13:45:00|1274.59|1272.59|1277.79|1275.79|1278.28|1276.28|1274.59|1272.59|0
1731419400000|2024-11-12 13:50:00|1277.54|1275.54|1276.56|1274.56|1278.52|1276.52|1276.56|1274.56|0
1731419700000|2024-11-12 13:55:00|1276.8|1274.8|1278.03|1276.03|1278.03|1276.03|1276.8|1274.8|0
1731420000000|2024-11-12 14:00:00|1277.9|1275.9|1276.56|1274.56|1278.77|1276.77|1276.18|1274.18|0
1731420300000|2024-11-12 14:05:00|1276.8|1274.8|1275.82|1273.82|1276.8|1274.8|1275.45|1273.45|0
1731420600000|2024-11-12 14:10:00|1275.57|1273.57|1274.59|1272.59|1275.82|1273.82|1274.1|1272.1|0
1731420900000|2024-11-12 14:15:00|1274.84|1272.84|1273.85|1271.85|1275.08|1273.08|1273.48|1271.48|0
1731421200000|2024-11-12 14:20:00|1273.97|1271.97|1274.34|1272.34|1276.06|1274.06|1273.85|1271.85|0
1731421500000|2024-11-12 14:25:00|1273.85|1271.85|1277.78|1275.78|1278.28|1276.28|1273.61|1271.61|0
1731421800000|2024-11-12 14:30:00|1276.06|1274.06|1278.28|1276.28|1280.24|1278.24|1274.83|1272.83|0
1731422100000|2024-11-12 14:35:00|1277.9|1275.9|1281.46|1279.46|1283.68|1281.68|1277.9|1275.9|0
1731422400000|2024-11-12 14:40:00|1281.71|1279.71|1281.22|1279.22|1282.94|1280.94|1280.24|1278.24|0
1731422700000|2024-11-12 14:45:00|1281.09|1279.09|1279.99|1277.99|1281.71|1279.71|1278.02|1276.02|0
1731423000000|2024-11-12 14:50:00|1280.24|1278.24|1279.44|1277.44|1281.22|1279.22|1278.51|1276.51|0
1731423300000|2024-11-12 14:55:00|1279.68|1277.68|1279.44|1277.44|1281.4|1279.4|1278.21|1276.21|0
1731423600000|2024-11-12 15:00:00|1280.42|1278.42|1272.06|1270.06|1280.67|1278.67|1272.06|1270.06|0
1731423900000|2024-11-12 15:05:00|1272.31|1270.31|1272.18|1270.18|1273.29|1271.29|1269.11|1267.11|0
1731424200000|2024-11-12 15:10:00|1271.82|1269.82|1273.54|1271.54|1276.49|1274.49|1271.82|1269.82|0
1731424500000|2024-11-12 15:15:00|1274.03|1272.03|1270.83|1268.83|1274.52|1272.52|1270.59|1268.59|0
1731424800000|2024-11-12 15:20:00|1270.59|1268.59|1271.82|1269.82|1272.55|1270.55|1270.1|1268.1|0
1731425100000|2024-11-12 15:25:00|1271.58|1269.58|1270.35|1268.35|1273.54|1271.54|1270.35|1268.35|0
1731425400000|2024-11-12 15:30:00|1270.59|1268.59|1272.56|1270.56|1272.56|1270.56|1268.63|1266.63|0
1731425700000|2024-11-12 15:35:00|1272.31|1270.31|1271.08|1269.08|1274.52|1272.52|1270.59|1268.59|0
1731426000000|2024-11-12 15:40:00|1270.84|1268.84|1267.09|1265.09|1272.07|1270.07|1266.84|1264.84|0
1731426300000|2024-11-12 15:45:00|1266.6|1264.6|1268.32|1266.32|1269.3|1267.3|1266.11|1264.11|0
1731426600000|2024-11-12 15:50:00|1268.44|1266.44|1265.86|1263.86|1269.3|1267.3|1265.86|1263.86|0
1731426900000|2024-11-12 15:55:00|1265.61|1263.61|1263.4|1261.4|1267.09|1265.09|1263.16|1261.16|0
1731427200000|2024-11-12 16:00:00|1263.89|1261.89|1265.61|1263.61|1266.11|1264.11|1263.16|1261.16|0
1731427500000|2024-11-12 16:05:00|1265.37|1263.37|1262.66|1260.66|1265.61|1263.61|1262.66|1260.66|0
1731427800000|2024-11-12 16:10:00|1262.91|1260.91|1262.66|1260.66|1264.38|1262.38|1261.55|1259.55|0
1731428100000|2024-11-12 16:15:00|1262.91|1260.91|1266.1|1264.1|1266.1|1264.1|1262.42|1260.42|0
1731428400000|2024-11-12 16:20:00|1266.35|1264.35|1261.68|1259.68|1266.6|1264.6|1261.44|1259.44|0
1731428700000|2024-11-12 16:25:00|1261.93|1259.93|1262.66|1260.66|1264.14|1262.14|1261.44|1259.44|0
1731429000000|2024-11-12 16:30:00|1262.91|1260.91|1262.24|1260.24|1263.47|1261.47|1261.26|1259.26|0
1731429300000|2024-11-12 16:35:00|1262|1260|1256.1|1254.1|1264.46|1262.46|1255.36|1253.36|0
1731429600000|2024-11-12 16:40:00|1256.34|1254.34|1257.08|1255.08|1258.56|1256.56|1256.1|1254.1|0
1731429900000|2024-11-12 16:45:00|1256.83|1254.83|1254.38|1252.38|1258.06|1256.06|1254.38|1252.38|0
1731430200000|2024-11-12 16:50:00|1254.62|1252.62|1261.5|1259.5|1263.72|1261.72|1254.38|1252.38|0
1731430500000|2024-11-12 16:55:00|1261.01|1259.01|1255.6|1253.6|1261.5|1259.5|1255.11|1253.11|0
1731430800000|2024-11-12 17:00:00|1255.11|1253.11|1257.82|1255.82|1257.82|1255.82|1253.88|1251.88|0
1731431100000|2024-11-12 17:05:00|1257.57|1255.57|1256.34|1254.34|1258.06|1256.06|1255.6|1253.6|0
1731431400000|2024-11-12 17:10:00|1256.1|1254.1|1254.87|1252.87|1257.08|1255.08|1253.39|1251.39|0
1731431700000|2024-11-12 17:15:00|1254.62|1252.62|1254.13|1252.13|1255.6|1253.6|1253.15|1251.15|0
1731432000000|2024-11-12 17:20:00|1253.88|1251.88|1252.65|1250.65|1253.88|1251.88|1251.43|1249.43|0
1731432300000|2024-11-12 17:25:00|1252.41|1250.41|1255.85|1253.85|1257.32|1255.32|1252.41|1250.41|0
1731432600000|2024-11-12 17:30:00|1255.6|1253.6|1255.85|1253.85|1256.83|1254.83|1254.13|1252.13|0
1731432900000|2024-11-12 17:35:00|1255.6|1253.6|1255.36|1253.36|1257.57|1255.57|1254.37|1252.37|0
1731433200000|2024-11-12 17:40:00|1255.11|1253.11|1252.41|1250.41|1255.36|1253.36|1251.67|1249.67|0
1731433500000|2024-11-12 17:45:00|1252.16|1250.16|1249.46|1247.46|1252.9|1250.9|1249.46|1247.46|0
1731433800000|2024-11-12 17:50:00|1249.21|1247.21|1249.46|1247.46|1250.69|1248.69|1248.72|1246.72|0
1731434100000|2024-11-12 17:55:00|1249.57|1247.57|1237.91|1235.91|1249.57|1247.57|1237.05|1235.05|0
1731434400000|2024-11-12 18:00:00|1237.42|1235.42|1238.16|1236.16|1241.84|1239.84|1234.96|1232.96|0
1731434700000|2024-11-12 18:05:00|1238.03|1236.03|1240.37|1238.37|1240.61|1238.61|1236.93|1234.93|0
1731435000000|2024-11-12 18:10:00|1240.12|1238.12|1243.76|1241.76|1244.25|1242.25|1240.12|1238.12|0
1731435300000|2024-11-12 18:15:00|1244|1242|1248.67|1246.67|1249.41|1247.41|1244|1242|0
1731435600000|2024-11-12 18:20:00|1248.92|1246.92|1246.7|1244.7|1249.41|1247.41|1243.51|1241.51|0
1731435900000|2024-11-12 18:25:00|1245.97|1243.97|1249.22|1247.22|1249.46|1247.46|1245.78|1243.78|0
1731436200000|2024-11-12 18:30:00|1248.97|1246.97|1254.13|1252.13|1254.13|1252.13|1248.73|1246.73|0
1731436500000|2024-11-12 18:35:00|1254.38|1252.38|1254.87|1252.87|1258.31|1256.31|1254.38|1252.38|0
1731436800000|2024-11-12 18:40:00|1255.12|1253.12|1258.06|1256.06|1258.56|1256.56|1254.62|1252.62|0
1731437100000|2024-11-12 18:45:00|1257.82|1255.82|1258.3|1256.3|1259.79|1257.79|1257.08|1255.08|0
1731437400000|2024-11-12 18:50:00|1258.55|1256.55|1261.25|1259.25|1261.25|1259.25|1258.55|1256.55|0
1731437700000|2024-11-12 18:55:00|1261.01|1259.01|1264.94|1262.94|1268.14|1266.14|1261.01|1259.01|0
1731438000000|2024-11-12 19:00:00|1264.45|1262.45|1266.66|1264.66|1267.16|1265.16|1264.2|1262.2|0
1731438300000|2024-11-12 19:05:00|1266.91|1264.91|1266.91|1264.91|1269.37|1267.37|1265.68|1263.68|0
1731438600000|2024-11-12 19:10:00|1266.66|1264.66|1267.51|1265.51|1267.51|1265.51|1264.94|1262.94|0
1731438900000|2024-11-12 19:15:00|1267.27|1265.27|1269.72|1267.72|1270.46|1268.46|1267.27|1265.27|0
1731439200000|2024-11-12 19:20:00|1269.97|1267.97|1272.43|1270.43|1273.41|1271.41|1268.49|1266.49|0
1731439500000|2024-11-12 19:25:00|1272.92|1270.92|1270.71|1268.71|1273.66|1271.66|1269.97|1267.97|0
1731439800000|2024-11-12 19:30:00|1270.82|1268.82|1272.18|1270.18|1272.18|1270.18|1269.97|1267.97|0
1731440100000|2024-11-12 19:35:00|1271.94|1269.94|1272.43|1270.43|1274.4|1272.4|1271.44|1269.44|0
1731440400000|2024-11-12 19:40:00|1271.94|1269.94|1272.67|1270.67|1274.89|1272.89|1271.44|1269.44|0
1731440700000|2024-11-12 19:45:00|1272.92|1270.92|1272.43|1270.43|1273.17|1271.17|1270.95|1268.95|0
1731441000000|2024-11-12 19:50:00|1272.67|1270.67|1271.2|1269.2|1272.92|1270.92|1270.21|1268.21|0
1731441300000|2024-11-12 19:55:00|1271.44|1269.44|1270.95|1268.95|1271.69|1269.69|1269.72|1267.72|0
1731441600000|2024-11-12 20:00:00|1271.2|1269.2|1271.44|1269.44|1272.18|1270.18|1269.48|1267.48|0
1731441900000|2024-11-12 20:05:00|1271.2|1269.2|1271.69|1269.69|1272.92|1270.92|1270.21|1268.21|0
1731442200000|2024-11-12 20:10:00|1271.93|1269.93|1268.25|1266.25|1271.93|1269.93|1268.25|1266.25|0
1731442500000|2024-11-12 20:15:00|1268.49|1266.49|1266.77|1264.77|1269.23|1267.23|1264.07|1262.07|0
1731442800000|2024-11-12 20:20:00|1267.26|1265.26|1266.28|1264.28|1267.26|1265.26|1265.05|1263.05|0
1731443100000|2024-11-12 20:25:00|1266.52|1264.52|1265.05|1263.05|1266.77|1264.77|1263.08|1261.08|0
1731443400000|2024-11-12 20:30:00|1264.31|1262.31|1262.34|1260.34|1265.29|1263.29|1262.1|1260.1|0
1731443700000|2024-11-12 20:35:00|1262.84|1260.84|1264.56|1262.56|1265.29|1263.29|1260.38|1258.38|0
1731444000000|2024-11-12 20:40:00|1263.82|1261.82|1265.05|1263.05|1266.28|1264.28|1262.59|1260.59|0
1731444300000|2024-11-12 20:45:00|1264.8|1262.8|1264.31|1262.31|1265.29|1263.29|1262.46|1260.46|0
1731444600000|2024-11-12 20:50:00|1263.57|1261.57|1260.62|1258.62|1263.57|1261.57|1257.18|1255.18|0
1731444900000|2024-11-12 20:55:00|1259.39|1257.39|1260.32|1258.32|1263.02|1261.02|1256.38|1254.38|0
1731445200000|2024-11-12 21:00:00|1259.58|1257.58|1262.77|1260.77|1263.27|1261.27|1259.58|1257.58|0
1731445500000|2024-11-12 21:05:00|1262.53|1260.53|1263.27|1261.27|1263.51|1261.51|1262.04|1260.04|0
1731445800000|2024-11-12 21:10:00|1263.51|1261.51|1263.76|1261.76|1264.25|1262.25|1263.02|1261.02|0
1731446100000|2024-11-12 21:15:00|1263.96|1261.56|1263.46|1261.06|1263.96|1261.56|1263.22|1260.82|0
1731446400000|2024-11-12 21:20:00|1263.71|1261.31|1263.96|1261.56|1264.2|1261.8|1263.22|1260.82|0
1731446700000|2024-11-12 21:25:00|1263.71|1261.31|1263.71|1261.31|1263.96|1261.56|1263.71|1261.31|0
1731447000000|2024-11-12 21:30:00|1264.2|1261.8|1263.46|1261.06|1264.2|1261.8|1263.46|1261.06|0
1731447300000|2024-11-12 21:35:00|1263.71|1261.31|1262.23|1259.83|1263.71|1261.31|1261.99|1259.59|0
1731447600000|2024-11-12 21:40:00|1262.48|1260.08|1261.99|1259.59|1262.48|1260.08|1261.5|1259.1|0
1731447900000|2024-11-12 21:45:00|1262.23|1259.83|1262.48|1260.08|1262.48|1260.08|1261.61|1259.21|0
1731448200000|2024-11-12 21:50:00|1262.23|1259.83|1261|1258.6|1262.73|1260.33|1261|1258.6|0
1731448500000|2024-11-12 21:55:00|1260.76|1258.36|1259.89|1257.49|1261|1258.6|1259.89|1257.49|0
1731448800000|2024-11-12 22:00:00|1260|1257.6|1259.89|1257.49|1260.65|1258.25|1259.57|1257.17|0
1731449100000|2024-11-12 22:05:00|1260.3|1257.9|1260.26|1257.86|1261|1258.6|1260.22|1257.82|0
1731449400000|2024-11-12 22:10:00|1260.4|1258|1260.8|1258.4|1260.8|1258.4|1260.29|1257.89|0
1731449700000|2024-11-12 22:15:00|1260.54|1258.14|1261.11|1258.71|1261.33|1258.93|1260.54|1258.14|0
1731450000000|2024-11-12 22:20:00|1260.97|1258.57|1260.58|1258.18|1261.3|1258.9|1260.58|1258.18|0
1731450300000|2024-11-12 22:25:00|1260.43|1258.03|1260.54|1258.14|1260.73|1258.33|1260.22|1257.82|0
1731450600000|2024-11-12 22:30:00|1260.51|1258.11|1260.08|1257.68|1260.51|1258.11|1260.08|1257.68|0
1731450900000|2024-11-12 22:35:00|1260.19|1257.79|1259.97|1257.57|1260.25|1257.85|1259.63|1257.23|0
1731451200000|2024-11-12 22:40:00|1259.57|1257.17|1259.35|1256.95|1260.21|1257.81|1259.35|1256.95|0
1731451500000|2024-11-12 22:45:00|1259.71|1257.31|1259.46|1257.06|1259.71|1257.31|1259.35|1256.95|0
1731451800000|2024-11-12 22:50:00|1259.42|1257.02|1259.56|1257.16|1259.78|1257.38|1259.39|1256.99|0
1731452100000|2024-11-12 22:55:00|1259.6|1257.2|1259.5|1257.1|1259.82|1257.42|1259.13|1256.73|0
1731452400000|2024-11-12 23:00:00|1259.89|1257.49|1255.71|1253.31|1260.87|1258.47|1255.35|1252.95|0
1731452700000|2024-11-12 23:05:00|1255.95|1253.55|1256.33|1253.93|1256.33|1253.93|1254.73|1252.33|0
1731453000000|2024-11-12 23:10:00|1256.08|1253.68|1255.1|1252.7|1256.08|1253.68|1253.38|1250.98|0
1731453300000|2024-11-12 23:15:00|1254.97|1252.57|1255.22|1252.82|1255.84|1253.44|1254.12|1251.72|0
1731453600000|2024-11-12 23:20:00|1255.46|1253.06|1254.11|1251.71|1256.69|1254.29|1253.62|1251.22|0
1731453900000|2024-11-12 23:25:00|1254.36|1251.96|1252.64|1250.24|1254.48|1252.08|1251.9|1249.5|0
1731454200000|2024-11-12 23:30:00|1253|1250.6|1253.13|1250.73|1253.62|1251.22|1252.15|1249.75|0
1731454500000|2024-11-12 23:35:00|1253.38|1250.98|1253.62|1251.22|1253.87|1251.47|1252.39|1249.99|0
1731454800000|2024-11-12 23:40:00|1253.74|1251.34|1254.61|1252.21|1254.85|1252.45|1253.74|1251.34|0
1731455100000|2024-11-12 23:45:00|1254.48|1252.08|1254.48|1252.08|1255.1|1252.7|1253.99|1251.59|0
1731455400000|2024-11-12 23:50:00|1254.6|1252.2|1254.85|1252.45|1254.97|1252.57|1253.49|1251.09|0
1731455700000|2024-11-12 23:55:00|1254.72|1252.32|1255.59|1253.19|1256.08|1253.68|1254.6|1252.2|0
1731456000000|2024-11-13 00:00:00|1255.95|1253.55|1254.36|1251.96|1256.32|1253.92|1253.87|1251.47|0
1731456300000|2024-11-13 00:05:00|1254.6|1252.2|1252.88|1250.48|1254.6|1252.2|1252.88|1250.48|0
1731456600000|2024-11-13 00:10:00|1253.13|1250.73|1252.64|1250.24|1253.62|1251.22|1252.39|1249.99|0
1731456900000|2024-11-13 00:15:00|1252.39|1249.99|1251.9|1249.5|1252.51|1250.11|1251.03|1248.63|0
1731457200000|2024-11-13 00:20:00|1252.02|1249.62|1252.14|1249.74|1252.64|1250.24|1251.9|1249.5|0
1731457500000|2024-11-13 00:25:00|1251.9|1249.5|1251.65|1249.25|1252.14|1249.74|1251.41|1249.01|0
1731457800000|2024-11-13 00:30:00|1251.9|1249.5|1253.13|1250.73|1253.13|1250.73|1251.9|1249.5|0
1731458100000|2024-11-13 00:35:00|1253.37|1250.97|1251.9|1249.5|1253.37|1250.97|1251.41|1249.01|0
1731458400000|2024-11-13 00:40:00|1252.14|1249.74|1253.13|1250.73|1253.37|1250.97|1251.9|1249.5|0
1731458700000|2024-11-13 00:45:00|1253.24|1250.84|1254.35|1251.95|1254.35|1251.95|1252.88|1250.48|0
1731459000000|2024-11-13 00:50:00|1254.6|1252.2|1253.37|1250.97|1254.72|1252.32|1252.39|1249.99|0
1731459300000|2024-11-13 00:55:00|1253.24|1250.84|1252.39|1249.99|1253.86|1251.46|1252.39|1249.99|0
1731459600000|2024-11-13 01:00:00|1252.63|1250.23|1252.75|1250.35|1253.13|1250.73|1252.26|1249.86|0
1731459900000|2024-11-13 01:05:00|1252.63|1250.23|1252.39|1249.99|1252.88|1250.48|1251.65|1249.25|0
1731460200000|2024-11-13 01:10:00|1252.14|1249.74|1252.88|1250.48|1252.88|1250.48|1251.65|1249.25|0
1731460500000|2024-11-13 01:15:00|1253.12|1250.72|1254.84|1252.44|1255.09|1252.69|1253.12|1250.72|0
1731460800000|2024-11-13 01:20:00|1254.6|1252.2|1254.41|1252.01|1254.9|1252.5|1254.35|1251.95|0
1731461100000|2024-11-13 01:25:00|1254.17|1251.77|1254.9|1252.5|1254.9|1252.5|1253.43|1251.03|0
1731461400000|2024-11-13 01:30:00|1254.7|1252.7|1254.95|1252.95|1255.2|1253.2|1254.46|1252.46|0
1731461700000|2024-11-13 01:35:00|1254.7|1252.7|1253.97|1251.97|1255.19|1253.19|1252.74|1250.74|0
1731462000000|2024-11-13 01:40:00|1254.08|1252.08|1252.49|1250.49|1254.21|1252.21|1250.28|1248.28|0
1731462300000|2024-11-13 01:45:00|1252.12|1250.12|1252.98|1250.98|1253.47|1251.47|1252|1250|0
1731462600000|2024-11-13 01:50:00|1253.23|1251.23|1252.24|1250.24|1253.72|1251.72|1252.12|1250.12|0
1731462900000|2024-11-13 01:55:00|1252.49|1250.49|1252|1250|1252.49|1250.49|1251.02|1249.02|0
1731463200000|2024-11-13 02:00:00|1251.75|1249.75|1253.47|1251.47|1253.47|1251.47|1251.51|1249.51|0
1731463500000|2024-11-13 02:05:00|1253.23|1251.23|1252.73|1250.73|1253.47|1251.47|1252.49|1250.49|0
1731463800000|2024-11-13 02:10:00|1252.85|1250.85|1253.47|1251.47|1253.96|1251.96|1252.73|1250.73|0
1731464100000|2024-11-13 02:15:00|1253.23|1251.23|1252.73|1250.73|1253.59|1251.59|1252.73|1250.73|0
1731464400000|2024-11-13 02:20:00|1252.61|1250.61|1252.61|1250.61|1252.85|1250.85|1252|1250|0
1731464700000|2024-11-13 02:25:00|1252.73|1250.73|1251.5|1249.5|1252.98|1250.98|1251.5|1249.5|0
1731465000000|2024-11-13 02:30:00|1251.75|1249.75|1251.01|1249.01|1252|1250|1249.78|1247.78|0
1731465300000|2024-11-13 02:35:00|1250.77|1248.77|1251.62|1249.62|1251.75|1249.75|1250.52|1248.52|0
1731465600000|2024-11-13 02:40:00|1251.5|1249.5|1251.26|1249.26|1252|1250|1251.26|1249.26|0
1731465900000|2024-11-13 02:45:00|1251.01|1249.01|1252.49|1250.49|1252.49|1250.49|1251.01|1249.01|0
1731466200000|2024-11-13 02:50:00|1252.6|1250.6|1254.21|1252.21|1254.21|1252.21|1252.49|1250.49|0
1731466500000|2024-11-13 02:55:00|1254.08|1252.08|1253.96|1251.96|1254.21|1252.21|1253.71|1251.71|0
1731466800000|2024-11-13 03:00:00|1253.71|1251.71|1255.43|1253.43|1256.17|1254.17|1253.71|1251.71|0
1731467100000|2024-11-13 03:05:00|1255.19|1253.19|1255.43|1253.43|1255.43|1253.43|1254.45|1252.45|0
1731467400000|2024-11-13 03:10:00|1255.31|1253.31|1254.94|1252.94|1255.68|1253.68|1254.94|1252.94|0
1731467700000|2024-11-13 03:15:00|1255.19|1253.19|1255.06|1253.06|1255.19|1253.19|1254.45|1252.45|0
1731468000000|2024-11-13 03:20:00|1254.94|1252.94|1255.68|1253.68|1255.92|1253.92|1254.7|1252.7|0
1731468300000|2024-11-13 03:25:00|1255.8|1253.8|1255.92|1253.92|1255.92|1253.92|1255.3|1253.3|0
1731468600000|2024-11-13 03:30:00|1256.17|1254.17|1254.69|1252.69|1256.17|1254.17|1254.69|1252.69|0
1731468900000|2024-11-13 03:35:00|1254.81|1252.81|1254.45|1252.45|1255.19|1253.19|1253.47|1251.47|0
1731469200000|2024-11-13 03:40:00|1254.2|1252.2|1253.71|1251.71|1254.45|1252.45|1253.71|1251.71|0
1731469500000|2024-11-13 03:45:00|1253.96|1251.96|1254.2|1252.2|1255.06|1253.06|1253.71|1251.71|0
1731469800000|2024-11-13 03:50:00|1253.96|1251.96|1252.97|1250.97|1254.2|1252.2|1252.73|1250.73|0
1731470100000|2024-11-13 03:55:00|1252.85|1250.85|1252.24|1250.24|1252.85|1250.85|1251.99|1249.99|0
1731470400000|2024-11-13 04:00:00|1252.48|1250.48|1251.99|1249.99|1252.97|1250.97|1251.74|1249.74|0
1731470700000|2024-11-13 04:05:00|1252.11|1250.11|1251.25|1249.25|1252.48|1250.48|1251.01|1249.01|0
1731471000000|2024-11-13 04:10:00|1251.5|1249.5|1250.51|1248.51|1251.5|1249.5|1250.02|1248.02|0
1731471300000|2024-11-13 04:15:00|1250.76|1248.76|1250.76|1248.76|1251.25|1249.25|1250.27|1248.27|0
1731471600000|2024-11-13 04:20:00|1250.88|1248.88|1251.5|1249.5|1251.74|1249.74|1250.76|1248.76|0
1731471900000|2024-11-13 04:25:00|1251.74|1249.74|1251.74|1249.74|1251.74|1249.74|1251.25|1249.25|0
1731472200000|2024-11-13 04:30:00|1251.5|1249.5|1251.25|1249.25|1252.11|1250.11|1251|1249|0
1731472500000|2024-11-13 04:35:00|1251.5|1249.5|1250.76|1248.76|1251.5|1249.5|1250.76|1248.76|0
1731472800000|2024-11-13 04:40:00|1250.51|1248.51|1251|1249|1251.49|1249.49|1250.51|1248.51|0
1731473100000|2024-11-13 04:45:00|1250.76|1248.76|1251|1249|1251.25|1249.25|1250.76|1248.76|0
1731473400000|2024-11-13 04:50:00|1250.76|1248.76|1250.51|1248.51|1251|1249|1250.02|1248.02|0
1731473700000|2024-11-13 04:55:00|1250.63|1248.63|1251.25|1249.25|1251.49|1249.49|1250.51|1248.51|0
1731474000000|2024-11-13 05:00:00|1251|1249|1250.76|1248.76|1251.25|1249.25|1250.26|1248.26|0
1731474300000|2024-11-13 05:05:00|1251|1249|1251.25|1249.25|1251.49|1249.49|1250.76|1248.76|0
1731474600000|2024-11-13 05:10:00|1251|1249|1250.14|1248.14|1251|1249|1249.77|1247.77|0
1731474900000|2024-11-13 05:15:00|1250.02|1248.02|1249.28|1247.28|1251|1249|1249.28|1247.28|0
1731475200000|2024-11-13 05:20:00|1249.53|1247.53|1249.77|1247.77|1250.26|1248.26|1249.4|1247.4|0
1731475500000|2024-11-13 05:25:00|1249.89|1247.89|1249.28|1247.28|1250.26|1248.26|1249.28|1247.28|0
1731475800000|2024-11-13 05:30:00|1249.03|1247.03|1249.28|1247.28|1249.77|1247.77|1248.54|1246.54|0
1731476100000|2024-11-13 05:35:00|1249.15|1247.15|1247.8|1245.8|1249.28|1247.28|1247.07|1245.07|0
1731476400000|2024-11-13 05:40:00|1247.56|1245.56|1247.07|1245.07|1248.05|1246.05|1246.94|1244.94|0
1731476700000|2024-11-13 05:45:00|1247.18|1245.18|1247.43|1245.43|1247.56|1245.56|1246.94|1244.94|0
1731477000000|2024-11-13 05:50:00|1247.56|1245.56|1247.07|1245.07|1248.3|1246.3|1246.82|1244.82|0
1731477300000|2024-11-13 05:55:00|1246.94|1244.94|1247.31|1245.31|1247.56|1245.56|1246.94|1244.94|0
1731477600000|2024-11-13 06:00:00|1247.18|1245.18|1248.05|1246.05|1248.29|1246.29|1246.82|1244.82|0
1731477900000|2024-11-13 06:05:00|1247.92|1245.92|1247.07|1245.07|1248.05|1246.05|1246.82|1244.82|0
1731478200000|2024-11-13 06:10:00|1247.31|1245.31|1243.13|1241.13|1247.31|1245.31|1243.13|1241.13|0
1731478500000|2024-11-13 06:15:00|1243.62|1241.62|1243.87|1241.87|1244.23|1242.23|1241.66|1239.66|0
1731478800000|2024-11-13 06:20:00|1244.12|1242.12|1243.5|1241.5|1244.36|1242.36|1242.89|1240.89|0
1731479100000|2024-11-13 06:25:00|1243.38|1241.38|1243.13|1241.13|1243.74|1241.74|1242.89|1240.89|0
1731479400000|2024-11-13 06:30:00|1243.25|1241.25|1241.41|1239.41|1243.25|1241.25|1241.41|1239.41|0
1731479700000|2024-11-13 06:35:00|1241.66|1239.66|1241.41|1239.41|1241.9|1239.9|1240.92|1238.92|0
1731480000000|2024-11-13 06:40:00|1241.66|1239.66|1242.89|1240.89|1243.49|1241.49|1241.41|1239.41|0
1731480300000|2024-11-13 06:45:00|1243.13|1241.13|1244.6|1242.6|1244.6|1242.6|1242.39|1240.39|0
1731480600000|2024-11-13 06:50:00|1244.36|1242.36|1246.14|1244.14|1247.12|1245.12|1244.36|1242.36|0
1731480900000|2024-11-13 06:55:00|1245.89|1243.89|1243.68|1241.68|1246.63|1244.63|1243.68|1241.68|0
1731481200000|2024-11-13 07:00:00|1243.44|1241.44|1244.17|1242.17|1244.29|1242.29|1243.31|1241.31|0
1731481500000|2024-11-13 07:05:00|1244.29|1242.29|1243.55|1241.55|1244.67|1242.67|1242.95|1240.95|0
1731481800000|2024-11-13 07:10:00|1243.68|1241.68|1242.45|1240.45|1243.93|1241.93|1242.45|1240.45|0
1731482100000|2024-11-13 07:15:00|1242.7|1240.7|1244.91|1242.91|1244.91|1242.91|1242.7|1240.7|0
1731482400000|2024-11-13 07:20:00|1244.78|1242.78|1244.91|1242.91|1245.65|1243.65|1244.17|1242.17|0
1731482700000|2024-11-13 07:25:00|1244.78|1242.78|1246.38|1244.38|1246.5|1244.5|1244.78|1242.78|0
1731483000000|2024-11-13 07:30:00|1246.14|1244.14|1245.15|1243.15|1246.87|1244.87|1244.66|1242.66|0
1731483300000|2024-11-13 07:35:00|1245.27|1243.27|1247.36|1245.36|1247.61|1245.61|1245.15|1243.15|0
1731483600000|2024-11-13 07:40:00|1247.61|1245.61|1248.59|1246.59|1248.59|1246.59|1247.12|1245.12|0
1731483900000|2024-11-13 07:45:00|1248.1|1246.1|1247.86|1245.86|1248.35|1246.35|1246.38|1244.38|0
1731484200000|2024-11-13 07:50:00|1247.61|1245.61|1246.14|1244.14|1248.46|1246.46|1246.01|1244.01|0
1731484500000|2024-11-13 07:55:00|1246.01|1244.01|1245.72|1243.72|1246.74|1244.74|1245.72|1243.72|0
1731484800000|2024-11-13 08:00:00|1245.48|1243.48|1244.37|1242.37|1246.46|1244.46|1244.25|1242.25|0
1731485100000|2024-11-13 08:05:00|1244.49|1242.49|1246.46|1244.46|1246.71|1244.71|1244.25|1242.25|0
1731485400000|2024-11-13 08:10:00|1246.33|1244.33|1246.71|1244.71|1247.81|1245.81|1245.72|1243.72|0
1731485700000|2024-11-13 08:15:00|1246.95|1244.95|1248.54|1246.54|1249.16|1247.16|1246.71|1244.71|0
1731486000000|2024-11-13 08:20:00|1248.67|1246.67|1248.43|1246.43|1249.16|1247.16|1247.69|1245.69|0
1731486300000|2024-11-13 08:25:00|1248.54|1246.54|1248.43|1246.43|1249.41|1247.41|1247.93|1245.93|0
1731486600000|2024-11-13 08:30:00|1248.67|1246.67|1249.9|1247.9|1250.64|1248.64|1248.67|1246.67|0
1731486900000|2024-11-13 08:35:00|1249.77|1247.77|1251.38|1249.38|1252.23|1250.23|1249.65|1247.65|0
1731487200000|2024-11-13 08:40:00|1251.13|1249.13|1250.64|1248.64|1251.13|1249.13|1249.9|1247.9|0
1731487500000|2024-11-13 08:45:00|1250.76|1248.76|1252.6|1250.6|1252.85|1250.85|1250.76|1248.76|0
1731487800000|2024-11-13 08:50:00|1252.85|1250.85|1252.85|1250.85|1252.85|1250.85|1251.87|1249.87|0
1731488100000|2024-11-13 08:55:00|1253.1|1251.1|1254.44|1252.44|1254.82|1252.82|1252.85|1250.85|0
1731488400000|2024-11-13 09:00:00|1254.08|1252.08|1253.34|1251.34|1254.82|1252.82|1252.85|1250.85|0
1731488700000|2024-11-13 09:05:00|1253.59|1251.59|1254.08|1252.08|1254.82|1252.82|1253.59|1251.59|0
1731489000000|2024-11-13 09:10:00|1254.32|1252.32|1254.32|1252.32|1254.82|1252.82|1253.83|1251.83|0
1731489300000|2024-11-13 09:15:00|1254.08|1252.08|1253.59|1251.59|1254.82|1252.82|1253.59|1251.59|0
1731489600000|2024-11-13 09:20:00|1253.34|1251.34|1254.57|1252.57|1254.82|1252.82|1253.09|1251.09|0
1731489900000|2024-11-13 09:25:00|1254.44|1252.44|1254.57|1252.57|1254.82|1252.82|1253.83|1251.83|0
1731490200000|2024-11-13 09:30:00|1254.82|1252.82|1254.81|1252.81|1255.8|1253.8|1254.32|1252.32|0
1731490500000|2024-11-13 09:35:00|1254.93|1252.93|1254.81|1252.81|1255.31|1253.31|1254.57|1252.57|0
1731490800000|2024-11-13 09:40:00|1254.57|1252.57|1255.55|1253.55|1255.8|1253.8|1254.32|1252.32|0
1731491100000|2024-11-13 09:45:00|1255.42|1253.42|1256.65|1254.65|1256.78|1254.78|1254.81|1252.81|0
1731491400000|2024-11-13 09:50:00|1256.78|1254.78|1256.54|1254.54|1257.03|1255.03|1256.29|1254.29|0
1731491700000|2024-11-13 09:55:00|1256.41|1254.41|1255.8|1253.8|1256.41|1254.41|1255.06|1253.06|0
1731492000000|2024-11-13 10:00:00|1256.16|1254.16|1255.42|1253.42|1257.39|1255.39|1254.57|1252.57|0
1731492300000|2024-11-13 10:05:00|1255.55|1253.55|1254.19|1252.19|1256.29|1254.29|1254.07|1252.07|0
1731492600000|2024-11-13 10:10:00|1254.57|1252.57|1254.07|1252.07|1254.68|1252.68|1253.09|1251.09|0
1731492900000|2024-11-13 10:15:00|1253.83|1251.83|1252.47|1250.47|1253.83|1251.83|1252.35|1250.35|0
1731493200000|2024-11-13 10:20:00|1252.84|1250.84|1251.86|1249.86|1252.84|1250.84|1251.61|1249.61|0
1731493500000|2024-11-13 10:25:00|1251.98|1249.98|1252.35|1250.35|1252.84|1250.84|1251.61|1249.61|0
1731493800000|2024-11-13 10:30:00|1252.11|1250.11|1252.6|1250.6|1252.84|1250.84|1251.61|1249.61|0
1731494100000|2024-11-13 10:35:00|1252.35|1250.35|1251.24|1249.24|1252.35|1250.35|1251.12|1249.12|0
1731494400000|2024-11-13 10:40:00|1251.37|1249.37|1250.14|1248.14|1251.61|1249.61|1250.14|1248.14|0
1731494700000|2024-11-13 10:45:00|1250.26|1248.26|1249.89|1247.89|1250.38|1248.38|1249.15|1247.15|0
1731495000000|2024-11-13 10:50:00|1250.14|1248.14|1250.38|1248.38|1251.37|1249.37|1249.89|1247.89|0
1731495300000|2024-11-13 10:55:00|1250.63|1248.63|1249.65|1247.65|1250.63|1248.63|1249.4|1247.4|0
1731495600000|2024-11-13 11:00:00|1249.89|1247.89|1249.15|1247.15|1251.12|1249.12|1248.91|1246.91|0
1731495900000|2024-11-13 11:05:00|1248.91|1246.91|1247|1245|1249.21|1247.21|1246.76|1244.76|0
1731496200000|2024-11-13 11:10:00|1247.25|1245.25|1247.98|1245.98|1248.23|1246.23|1247.12|1245.12|0
1731496500000|2024-11-13 11:15:00|1247.74|1245.74|1249.95|1247.95|1250.2|1248.2|1247.74|1245.74|0
1731496800000|2024-11-13 11:20:00|1250.2|1248.2|1249.46|1247.46|1250.44|1248.44|1249.21|1247.21|0
1731497100000|2024-11-13 11:25:00|1249.21|1247.21|1248.97|1246.97|1249.95|1247.95|1248.48|1246.48|0
1731497400000|2024-11-13 11:30:00|1248.84|1246.84|1247|1245|1248.97|1246.97|1247|1245|0
1731497700000|2024-11-13 11:35:00|1247.25|1245.25|1247|1245|1247.74|1245.74|1246.26|1244.26|0
1731498000000|2024-11-13 11:40:00|1247.12|1245.12|1244.79|1242.79|1247.25|1245.25|1244.79|1242.79|0
1731498300000|2024-11-13 11:45:00|1244.9|1242.9|1245.77|1243.77|1246.02|1244.02|1244.79|1242.79|0
1731498600000|2024-11-13 11:50:00|1245.52|1243.52|1245.4|1243.4|1246.02|1244.02|1245.28|1243.28|0
1731498900000|2024-11-13 11:55:00|1245.52|1243.52|1244.54|1242.54|1245.77|1243.77|1244.54|1242.54|0
1731499200000|2024-11-13 12:00:00|1245.03|1243.03|1247|1245|1247.24|1245.24|1244.05|1242.05|0
1731499500000|2024-11-13 12:05:00|1247.24|1245.24|1245.03|1243.03|1248.23|1246.23|1244.78|1242.78|0
1731499800000|2024-11-13 12:10:00|1245.28|1243.28|1245.77|1243.77|1246.51|1244.51|1245.03|1243.03|0
1731500100000|2024-11-13 12:15:00|1246.13|1244.13|1248.84|1246.84|1249.21|1247.21|1246.01|1244.01|0
1731500400000|2024-11-13 12:20:00|1248.72|1246.72|1251.91|1249.91|1252.41|1250.41|1248.72|1246.72|0
1731500700000|2024-11-13 12:25:00|1252.03|1250.03|1251.42|1249.42|1252.65|1250.65|1250.93|1248.93|0
1731501000000|2024-11-13 12:30:00|1251.54|1249.54|1251.42|1249.42|1251.91|1249.91|1250.19|1248.19|0
1731501300000|2024-11-13 12:35:00|1251.67|1249.67|1247.85|1245.85|1251.67|1249.67|1247.73|1245.73|0
1731501600000|2024-11-13 12:40:00|1247.98|1245.98|1248.22|1246.22|1249.7|1247.7|1247.98|1245.98|0
1731501900000|2024-11-13 12:45:00|1248.1|1246.1|1246.75|1244.75|1249.45|1247.45|1245.03|1243.03|0
1731502200000|2024-11-13 12:50:00|1246.99|1244.99|1249.32|1247.32|1249.94|1247.94|1246.75|1244.75|0
1731502500000|2024-11-13 12:55:00|1249.45|1247.45|1248.96|1246.96|1249.82|1247.82|1248.22|1246.22|0
1731502800000|2024-11-13 13:00:00|1249.21|1247.21|1248.22|1246.22|1249.45|1247.45|1247.85|1245.85|0
1731503100000|2024-11-13 13:05:00|1247.73|1245.73|1249.21|1247.21|1251.17|1249.17|1247.49|1245.49|0
1731503400000|2024-11-13 13:10:00|1248.96|1246.96|1249.94|1247.94|1250.68|1248.68|1248.96|1246.96|0
1731503700000|2024-11-13 13:15:00|1249.7|1247.7|1249.2|1247.2|1250.31|1248.31|1249.08|1247.08|0
1731504000000|2024-11-13 13:20:00|1249.45|1247.45|1250.68|1248.68|1250.68|1248.68|1248.83|1246.83|0
1731504300000|2024-11-13 13:25:00|1250.43|1248.43|1250.68|1248.68|1251.42|1249.42|1249.45|1247.45|0
1731504600000|2024-11-13 13:30:00|1249.81|1247.81|1268.73|1266.73|1272.57|1270.57|1249.81|1247.81|0
1731504900000|2024-11-13 13:35:00|1268.98|1266.98|1271.69|1269.69|1273.41|1271.41|1268.98|1266.98|0
1731505200000|2024-11-13 13:40:00|1271.44|1269.44|1274.86|1272.86|1277.33|1275.33|1270.44|1268.44|0
1731505500000|2024-11-13 13:45:00|1275.36|1273.36|1268.47|1266.47|1275.72|1273.72|1267.48|1265.48|0
1731505800000|2024-11-13 13:50:00|1268.71|1266.71|1266.25|1264.25|1269.7|1267.7|1265.76|1263.76|0
1731506100000|2024-11-13 13:55:00|1266.01|1264.01|1261.82|1259.82|1266.5|1264.5|1261.82|1259.82|0
1731506400000|2024-11-13 14:00:00|1261.33|1259.33|1263.3|1261.3|1264.04|1262.04|1260.35|1258.35|0
1731506700000|2024-11-13 14:05:00|1263.55|1261.55|1262.07|1260.07|1267.24|1265.24|1262.07|1260.07|0
1731507000000|2024-11-13 14:10:00|1262.32|1260.32|1262.56|1260.56|1263.55|1261.55|1258.87|1256.87|0
1731507300000|2024-11-13 14:15:00|1262.81|1260.81|1262.81|1260.81|1264.04|1262.04|1260.1|1258.1|0
1731507600000|2024-11-13 14:20:00|1262.56|1260.56|1263.79|1261.79|1264.77|1262.77|1262.56|1260.56|0
1731507900000|2024-11-13 14:25:00|1263.3|1261.3|1263.54|1261.54|1264.28|1262.28|1261.08|1259.08|0
1731508200000|2024-11-13 14:30:00|1263.05|1261.05|1265.16|1263.16|1265.65|1263.65|1260.98|1258.98|0
1731508500000|2024-11-13 14:35:00|1265.4|1263.4|1261.58|1259.58|1265.4|1263.4|1259.74|1257.74|0
1731508800000|2024-11-13 14:40:00|1262.45|1260.45|1266.8|1264.8|1266.8|1264.8|1260.89|1258.89|0
1731509100000|2024-11-13 14:45:00|1266.31|1264.31|1257.2|1255.2|1266.31|1264.31|1256.95|1254.95|0
1731509400000|2024-11-13 14:50:00|1258.06|1256.06|1257.69|1255.69|1259.91|1257.91|1254.25|1252.25|0
1731509700000|2024-11-13 14:55:00|1257.94|1255.94|1259.66|1257.66|1262.37|1260.37|1254.99|1252.99|0
1731510000000|2024-11-13 15:00:00|1259.91|1257.91|1252.52|1250.52|1259.91|1257.91|1251.54|1249.54|0
1731510300000|2024-11-13 15:05:00|1252.28|1250.28|1249.33|1247.33|1252.52|1250.52|1239.49|1237.49|0
1731510600000|2024-11-13 15:10:00|1249.82|1247.82|1251.29|1249.29|1257.45|1255.45|1249.82|1247.82|0
1731510900000|2024-11-13 15:15:00|1250.8|1248.8|1251.29|1249.29|1254.25|1252.25|1249.82|1247.82|0
1731511200000|2024-11-13 15:20:00|1251.54|1249.54|1252.52|1250.52|1252.77|1250.77|1248.83|1246.83|0
1731511500000|2024-11-13 15:25:00|1252.77|1250.77|1252.77|1250.77|1254.74|1252.74|1249.82|1247.82|0
1731511800000|2024-11-13 15:30:00|1253.02|1251.02|1259.48|1257.48|1260.84|1258.84|1251.79|1249.79|0
1731512100000|2024-11-13 15:35:00|1259.61|1257.61|1256.41|1254.41|1261.58|1259.58|1254.44|1252.44|0
1731512400000|2024-11-13 15:40:00|1255.92|1253.92|1259.12|1257.12|1259.85|1257.85|1250.5|1248.5|0
1731512700000|2024-11-13 15:45:00|1258.87|1256.87|1259.36|1257.36|1261.82|1259.82|1257.39|1255.39|0
1731513000000|2024-11-13 15:50:00|1259.12|1257.12|1259.61|1257.61|1260.1|1258.1|1256.9|1254.9|0
1731513300000|2024-11-13 15:55:00|1259.36|1257.36|1261.58|1259.58|1263.3|1261.3|1258.99|1256.99|0
1731513600000|2024-11-13 16:00:00|1261.82|1259.82|1260.1|1258.1|1262.81|1260.81|1259.85|1257.85|0
1731513900000|2024-11-13 16:05:00|1259.85|1257.85|1263.55|1261.55|1264.28|1262.28|1256.65|1254.65|0
1731514200000|2024-11-13 16:10:00|1263.3|1261.3|1263.55|1261.55|1264.78|1262.78|1261.69|1259.69|0
1731514500000|2024-11-13 16:15:00|1263.79|1261.79|1264.78|1262.78|1265.51|1263.51|1262.81|1260.81|0
1731514800000|2024-11-13 16:20:00|1264.53|1262.53|1264.78|1262.78|1266.01|1264.01|1262.56|1260.56|0
1731515100000|2024-11-13 16:25:00|1265.02|1263.02|1269.45|1267.45|1270.93|1268.93|1265.02|1263.02|0
1731515400000|2024-11-13 16:30:00|1269.95|1267.95|1269.77|1267.77|1271.49|1269.49|1267.55|1265.55|0
1731515700000|2024-11-13 16:35:00|1269.52|1267.52|1266.57|1264.57|1271.99|1269.99|1265.83|1263.83|0
1731516000000|2024-11-13 16:40:00|1266.82|1264.82|1263.37|1261.37|1268.05|1266.05|1262.14|1260.14|0
1731516300000|2024-11-13 16:45:00|1263.86|1261.86|1270.75|1268.75|1271.74|1269.74|1263.86|1261.86|0
1731516600000|2024-11-13 16:50:00|1270.51|1268.51|1271.49|1269.49|1272.72|1270.72|1269.52|1267.52|0
1731516900000|2024-11-13 16:55:00|1271.74|1269.74|1270.51|1268.51|1271.74|1269.74|1266.81|1264.81|0
1731517200000|2024-11-13 17:00:00|1270.26|1268.26|1270.51|1268.51|1271.99|1269.99|1269.28|1267.28|0
1731517500000|2024-11-13 17:05:00|1270.26|1268.26|1274.36|1272.36|1277.07|1275.07|1270.26|1268.26|0
1731517800000|2024-11-13 17:10:00|1274.61|1272.61|1277.56|1275.56|1278.8|1276.8|1274.36|1272.36|0
1731518100000|2024-11-13 17:15:00|1277.32|1275.32|1275.59|1273.59|1280.27|1278.27|1275.59|1273.59|0
1731518400000|2024-11-13 17:20:00|1276.33|1274.33|1272.88|1270.88|1276.82|1274.82|1270.42|1268.42|0
1731518700000|2024-11-13 17:25:00|1272.75|1270.75|1274.36|1272.36|1276.7|1274.7|1272.64|1270.64|0
1731519000000|2024-11-13 17:30:00|1274.11|1272.11|1273.87|1271.87|1275.84|1273.84|1272.88|1270.88|0
1731519300000|2024-11-13 17:35:00|1274.11|1272.11|1276.33|1274.33|1276.82|1274.82|1273.87|1271.87|0
1731519600000|2024-11-13 17:40:00|1276.58|1274.58|1273.37|1271.37|1278.06|1276.06|1273.13|1271.13|0
1731519900000|2024-11-13 17:45:00|1273.87|1271.87|1277.81|1275.81|1279.04|1277.04|1273.62|1271.62|0
1731520200000|2024-11-13 17:50:00|1278.06|1276.06|1279.04|1277.04|1279.29|1277.29|1277.56|1275.56|0
1731520500000|2024-11-13 17:55:00|1278.79|1276.79|1281.01|1279.01|1281.5|1279.5|1278.3|1276.3|0
1731520800000|2024-11-13 18:00:00|1281.13|1279.13|1281.32|1279.32|1281.81|1279.81|1280.27|1278.27|0
1731521100000|2024-11-13 18:05:00|1280.58|1278.58|1277.38|1275.38|1280.58|1278.58|1277.13|1275.13|0
1731521400000|2024-11-13 18:10:00|1277.13|1275.13|1275.9|1273.9|1278.61|1276.61|1273.68|1271.68|0
1731521700000|2024-11-13 18:15:00|1275.65|1273.65|1275.9|1273.9|1276.64|1274.64|1273.43|1271.43|0
1731522000000|2024-11-13 18:20:00|1276.14|1274.14|1276.88|1274.88|1278.36|1276.36|1275.16|1273.16|0
1731522300000|2024-11-13 18:25:00|1277.13|1275.13|1277.33|1275.33|1277.87|1275.87|1275.9|1273.9|0
1731522600000|2024-11-13 18:30:00|1277.08|1275.08|1278.31|1276.31|1279.79|1277.79|1277.08|1275.08|0
1731522900000|2024-11-13 18:35:00|1278.56|1276.56|1276.83|1274.83|1278.81|1276.81|1276.09|1274.09|0
1731523200000|2024-11-13 18:40:00|1277.08|1275.08|1278.31|1276.31|1278.31|1276.31|1275.36|1273.36|0
1731523500000|2024-11-13 18:45:00|1278.07|1276.07|1280.53|1278.53|1281.39|1279.39|1277.08|1275.08|0
1731523800000|2024-11-13 18:50:00|1280.28|1278.28|1281.27|1279.27|1281.51|1279.51|1279.79|1277.79|0
1731524100000|2024-11-13 18:55:00|1281.02|1279.02|1279.05|1277.05|1281.27|1279.27|1278.18|1276.18|0
1731524400000|2024-11-13 19:00:00|1278.8|1276.8|1277.2|1275.2|1279.54|1277.54|1276.09|1274.09|0
1731524700000|2024-11-13 19:05:00|1277.33|1275.33|1275.47|1273.47|1278.31|1276.31|1275.11|1273.11|0
1731525000000|2024-11-13 19:10:00|1275.35|1273.35|1276.34|1274.34|1278.31|1276.31|1274.62|1272.62|0
1731525300000|2024-11-13 19:15:00|1275.85|1273.85|1270.3|1268.3|1277.33|1275.33|1269.2|1267.2|0
1731525600000|2024-11-13 19:20:00|1270.18|1268.18|1273.14|1271.14|1274.86|1272.86|1268.46|1266.46|0
1731525900000|2024-11-13 19:25:00|1272.89|1270.89|1269.39|1267.39|1273.34|1271.34|1268.65|1266.65|0
1731526200000|2024-11-13 19:30:00|1269.15|1267.15|1268.16|1266.16|1270.13|1268.13|1265.7|1263.7|0
1731526500000|2024-11-13 19:35:00|1267.92|1265.92|1264.59|1262.59|1267.92|1265.92|1264.59|1262.59|0
1731526800000|2024-11-13 19:40:00|1264.47|1262.47|1261.02|1259.02|1264.47|1262.47|1260.53|1258.53|0
1731527100000|2024-11-13 19:45:00|1260.53|1258.53|1262|1260|1263.97|1261.97|1260.53|1258.53|0
1731527400000|2024-11-13 19:50:00|1261.76|1259.76|1263.23|1261.23|1264.71|1262.71|1261.51|1259.51|0
1731527700000|2024-11-13 19:55:00|1263.48|1261.48|1262.27|1260.27|1263.63|1261.63|1261.41|1259.41|0
1731528000000|2024-11-13 20:00:00|1262.15|1260.15|1258.46|1256.46|1262.65|1260.65|1257.23|1255.23|0
1731528300000|2024-11-13 20:05:00|1259.2|1257.2|1263.88|1261.88|1263.88|1261.88|1257.47|1255.47|0
1731528600000|2024-11-13 20:10:00|1263.63|1261.63|1267.33|1265.33|1267.82|1265.82|1263.63|1261.63|0
1731528900000|2024-11-13 20:15:00|1267.45|1265.45|1268.07|1266.07|1269.55|1267.55|1266.83|1264.83|0
1731529200000|2024-11-13 20:20:00|1268.31|1266.31|1267.82|1265.82|1271.02|1269.02|1267.08|1265.08|0
1731529500000|2024-11-13 20:25:00|1268.56|1266.56|1265.85|1263.85|1268.85|1266.85|1264.86|1262.86|0
1731529800000|2024-11-13 20:30:00|1264.86|1262.86|1269.93|1267.93|1269.93|1267.93|1262.91|1260.91|0
1731530100000|2024-11-13 20:35:00|1270.18|1268.18|1272.28|1270.28|1274.5|1272.5|1270.06|1268.06|0
1731530400000|2024-11-13 20:40:00|1272.52|1270.52|1271.78|1269.78|1274.74|1272.74|1271.29|1269.29|0
1731530700000|2024-11-13 20:45:00|1272.03|1270.03|1269.07|1267.07|1273.02|1271.02|1267.59|1265.59|0
1731531000000|2024-11-13 20:50:00|1266.36|1264.36|1258.73|1256.73|1266.86|1264.86|1258.73|1256.73|0
1731531300000|2024-11-13 20:55:00|1258.23|1256.23|1262.91|1260.91|1264.64|1262.64|1255.52|1253.52|0
1731531600000|2024-11-13 21:00:00|1263.41|1261.41|1263.9|1261.9|1263.9|1261.9|1260.7|1258.7|0
1731531900000|2024-11-13 21:05:00|1263.65|1261.65|1266.61|1264.61|1266.86|1264.86|1263.65|1261.65|0
1731532200000|2024-11-13 21:10:00|1266.48|1264.48|1266.86|1264.86|1267.6|1265.6|1266.36|1264.36|0
1731532500000|2024-11-13 21:15:00|1267.06|1264.66|1266.07|1263.67|1267.3|1264.9|1265.33|1262.93|0
1731532800000|2024-11-13 21:20:00|1266.32|1263.92|1267.3|1264.9|1267.3|1264.9|1266.07|1263.67|0
1731533100000|2024-11-13 21:25:00|1267.06|1264.66|1267.3|1264.9|1268.04|1265.64|1266.32|1263.92|0
1731533400000|2024-11-13 21:30:00|1267.55|1265.15|1268.53|1266.13|1269.03|1266.63|1267.55|1265.15|0
1731533700000|2024-11-13 21:35:00|1269.03|1266.63|1269.27|1266.87|1269.64|1267.24|1268.29|1265.89|0
1731534000000|2024-11-13 21:40:00|1269.03|1266.63|1269.52|1267.12|1269.64|1267.24|1268.53|1266.13|0
1731534300000|2024-11-13 21:45:00|1269.27|1266.87|1267.3|1264.9|1269.39|1266.99|1267.3|1264.9|0
1731534600000|2024-11-13 21:50:00|1267.17|1264.77|1267.3|1264.9|1267.55|1265.15|1266.56|1264.16|0
1731534900000|2024-11-13 21:55:00|1267.06|1264.66|1265.2|1262.8|1267.06|1264.66|1264.46|1262.06|0
1731535200000|2024-11-13 22:00:00|1265.61|1263.21|1265.5|1263.1|1265.71|1263.31|1265.31|1262.91|0
1731535500000|2024-11-13 22:05:00|1265.42|1263.02|1265.2|1262.8|1265.5|1263.1|1264.92|1262.52|0
1731535800000|2024-11-13 22:10:00|1265.06|1262.66|1264.77|1262.37|1265.06|1262.66|1264.44|1262.04|0
1731536100000|2024-11-13 22:15:00|1264.85|1262.45|1264.98|1262.58|1265.13|1262.73|1264.63|1262.23|0
1731536400000|2024-11-13 22:20:00|1264.77|1262.37|1264.92|1262.52|1264.95|1262.55|1264.52|1262.12|0
1731536700000|2024-11-13 22:25:00|1265.02|1262.62|1265.24|1262.84|1265.24|1262.84|1265.02|1262.62|0
1731537000000|2024-11-13 22:30:00|1265.28|1262.88|1265.28|1262.88|1265.31|1262.91|1265.2|1262.8|0
1731537300000|2024-11-13 22:35:00|1264.88|1262.48|1264.48|1262.08|1264.88|1262.48|1264.48|1262.08|0
1731537600000|2024-11-13 22:40:00|1264.52|1262.12|1264.52|1262.12|1264.52|1262.12|1264.52|1262.12|0
1731537900000|2024-11-13 22:45:00|1264.48|1262.08|1264.77|1262.37|1264.77|1262.37|1264.48|1262.08|0
1731538200000|2024-11-13 22:50:00|1264.88|1262.48|1264.91|1262.51|1265.06|1262.66|1264.77|1262.37|0
1731538500000|2024-11-13 22:55:00|1264.85|1262.45|1264.95|1262.55|1265.28|1262.88|1264.81|1262.41|0
1731538800000|2024-11-13 23:00:00|1266.19|1263.79|1263.6|1261.2|1266.19|1263.79|1263.11|1260.71|0
1731539100000|2024-11-13 23:05:00|1263.72|1261.32|1263.85|1261.45|1265.33|1262.93|1263.72|1261.32|0
1731539400000|2024-11-13 23:10:00|1264.1|1261.7|1263.6|1261.2|1264.59|1262.19|1262.74|1260.34|0
1731539700000|2024-11-13 23:15:00|1263.85|1261.45|1263.6|1261.2|1264.34|1261.94|1263.36|1260.96|0
1731540000000|2024-11-13 23:20:00|1263.72|1261.32|1265.82|1263.42|1265.82|1263.42|1263.72|1261.32|0
1731540300000|2024-11-13 23:25:00|1265.57|1263.17|1266.31|1263.91|1266.31|1263.91|1265.45|1263.05|0
1731540600000|2024-11-13 23:30:00|1266.07|1263.67|1266.18|1263.78|1266.31|1263.91|1265.45|1263.05|0
1731540900000|2024-11-13 23:35:00|1266.31|1263.91|1269.02|1266.62|1269.02|1266.62|1265.94|1263.54|0
1731541200000|2024-11-13 23:40:00|1268.78|1266.38|1268.78|1266.38|1269.02|1266.62|1268.28|1265.88|0
1731541500000|2024-11-13 23:45:00|1268.65|1266.25|1267.91|1265.51|1268.65|1266.25|1267.54|1265.14|0
1731541800000|2024-11-13 23:50:00|1268.04|1265.64|1267.66|1265.26|1268.28|1265.88|1267.3|1264.9|0
1731542100000|2024-11-13 23:55:00|1267.79|1265.39|1267.3|1264.9|1268.28|1265.88|1266.92|1264.52|0
1731542400000|2024-11-14 00:00:00|1267.54|1265.14|1267.54|1265.14|1268.4|1266|1267.42|1265.02|0
1731542700000|2024-11-14 00:05:00|1267.3|1264.9|1264.09|1261.69|1267.3|1264.9|1263.85|1261.45|0
1731543000000|2024-11-14 00:10:00|1264.34|1261.94|1263.11|1260.71|1265.08|1262.68|1262.86|1260.46|0
1731543300000|2024-11-14 00:15:00|1263.35|1260.95|1261.88|1259.48|1264.59|1262.19|1261.38|1258.98|0
1731543600000|2024-11-14 00:20:00|1261.38|1258.98|1264.09|1261.69|1264.09|1261.69|1260.89|1258.49|0
1731543900000|2024-11-14 00:25:00|1263.85|1261.45|1265.08|1262.68|1265.08|1262.68|1263.6|1261.2|0
1731544200000|2024-11-14 00:30:00|1264.83|1262.43|1264.34|1261.94|1264.83|1262.43|1263.85|1261.45|0
1731544500000|2024-11-14 00:35:00|1264.09|1261.69|1264.59|1262.19|1264.59|1262.19|1263.35|1260.95|0
1731544800000|2024-11-14 00:40:00|1264.83|1262.43|1265.32|1262.92|1265.57|1263.17|1264.59|1262.19|0
1731545100000|2024-11-14 00:45:00|1265.2|1262.8|1265.08|1262.68|1266.18|1263.78|1264.83|1262.43|0
1731545400000|2024-11-14 00:50:00|1264.83|1262.43|1264.58|1262.18|1264.95|1262.55|1263.85|1261.45|0
1731545700000|2024-11-14 00:55:00|1264.46|1262.06|1264.58|1262.18|1264.83|1262.43|1264.09|1261.69|0
1731546000000|2024-11-14 01:00:00|1264.34|1261.94|1261.87|1259.47|1264.34|1261.94|1260.89|1258.49|0
1731546300000|2024-11-14 01:05:00|1262.12|1259.72|1261.87|1259.47|1262.37|1259.97|1261.38|1258.98|0
1731546600000|2024-11-14 01:10:00|1262.12|1259.72|1261.63|1259.23|1262.37|1259.97|1261.13|1258.73|0
1731546900000|2024-11-14 01:15:00|1261.5|1259.1|1262.02|1259.62|1262.37|1259.97|1261.38|1258.98|0
1731547200000|2024-11-14 01:20:00|1261.9|1259.5|1260.91|1258.51|1262.02|1259.62|1260.91|1258.51|0
1731547500000|2024-11-14 01:25:00|1261.16|1258.76|1261.16|1258.76|1261.65|1259.25|1260.91|1258.51|0
1731547800000|2024-11-14 01:30:00|1260.96|1258.96|1261.2|1259.2|1261.94|1259.94|1260.96|1258.96|0
1731548100000|2024-11-14 01:35:00|1261.45|1259.45|1261.2|1259.2|1261.7|1259.7|1260.96|1258.96|0
1731548400000|2024-11-14 01:40:00|1261.08|1259.08|1261.45|1259.45|1262.19|1260.19|1260.47|1258.47|0
1731548700000|2024-11-14 01:45:00|1261.7|1259.7|1261.94|1259.94|1262.19|1260.19|1260.96|1258.96|0
1731549000000|2024-11-14 01:50:00|1261.7|1259.7|1262.44|1260.44|1262.93|1260.93|1261.2|1259.2|0
1731549300000|2024-11-14 01:55:00|1262.31|1260.31|1260.22|1258.22|1262.44|1260.44|1260.22|1258.22|0
1731549600000|2024-11-14 02:00:00|1260.46|1258.46|1259.23|1257.23|1260.46|1258.46|1258.99|1256.99|0
1731549900000|2024-11-14 02:05:00|1259.35|1257.35|1258.99|1256.99|1259.48|1257.48|1258.99|1256.99|0
1731550200000|2024-11-14 02:10:00|1258.74|1256.74|1258|1256|1258.99|1256.99|1257.02|1255.02|0
1731550500000|2024-11-14 02:15:00|1258.12|1256.12|1257.51|1255.51|1258.99|1256.99|1257.51|1255.51|0
1731550800000|2024-11-14 02:20:00|1258|1256|1258.49|1256.49|1259.23|1257.23|1258|1256|0
1731551100000|2024-11-14 02:25:00|1258.36|1256.36|1258.74|1256.74|1258.74|1256.74|1258|1256|0
1731551400000|2024-11-14 02:30:00|1258.86|1256.86|1258.49|1256.49|1259.48|1257.48|1258.49|1256.49|0
1731551700000|2024-11-14 02:35:00|1258.74|1256.74|1259.23|1257.23|1259.23|1257.23|1258.49|1256.49|0
1731552000000|2024-11-14 02:40:00|1258.99|1256.99|1258.49|1256.49|1258.99|1256.99|1258.25|1256.25|0
1731552300000|2024-11-14 02:45:00|1258.74|1256.74|1257.26|1255.26|1258.74|1256.74|1256.77|1254.77|0
1731552600000|2024-11-14 02:50:00|1257.51|1255.51|1257.75|1255.75|1258.49|1256.49|1257.26|1255.26|0
1731552900000|2024-11-14 02:55:00|1257.51|1255.51|1257.26|1255.26|1257.75|1255.75|1256.52|1254.52|0
1731553200000|2024-11-14 03:00:00|1256.64|1254.64|1257.13|1255.13|1257.75|1255.75|1256.64|1254.64|0
1731553500000|2024-11-14 03:05:00|1257.26|1255.26|1258.98|1256.98|1259.48|1257.48|1257.26|1255.26|0
1731553800000|2024-11-14 03:10:00|1258.74|1256.74|1260.27|1258.27|1260.38|1258.38|1258.74|1256.74|0
1731554100000|2024-11-14 03:15:00|1260.02|1258.02|1259.28|1257.28|1260.02|1258.02|1259.28|1257.28|0
1731554400000|2024-11-14 03:20:00|1259.03|1257.03|1258.79|1256.79|1259.28|1257.28|1258.29|1256.29|0
1731554700000|2024-11-14 03:25:00|1259.03|1257.03|1259.28|1257.28|1259.77|1257.77|1258.66|1256.66|0
1731555000000|2024-11-14 03:30:00|1259.15|1257.15|1257.8|1255.8|1259.15|1257.15|1257.56|1255.56|0
1731555300000|2024-11-14 03:35:00|1258.05|1256.05|1257.8|1255.8|1258.54|1256.54|1257.8|1255.8|0
1731555600000|2024-11-14 03:40:00|1258.05|1256.05|1256.57|1254.57|1258.05|1256.05|1256.32|1254.32|0
1731555900000|2024-11-14 03:45:00|1256.82|1254.82|1257.8|1255.8|1258.29|1256.29|1256.82|1254.82|0
1731556200000|2024-11-14 03:50:00|1257.55|1255.55|1257.8|1255.8|1258.29|1256.29|1257.55|1255.55|0
1731556500000|2024-11-14 03:55:00|1257.43|1255.43|1258.05|1256.05|1258.54|1256.54|1257.43|1255.43|0
1731556800000|2024-11-14 04:00:00|1257.8|1255.8|1258.29|1256.29|1258.29|1256.29|1257.31|1255.31|0
1731557100000|2024-11-14 04:05:00|1258.54|1256.54|1260.26|1258.26|1260.26|1258.26|1258.41|1256.41|0
1731557400000|2024-11-14 04:10:00|1260.51|1258.51|1260.51|1258.51|1260.76|1258.76|1259.77|1257.77|0
1731557700000|2024-11-14 04:15:00|1260.26|1258.26|1261.99|1259.99|1262.11|1260.11|1260.26|1258.26|0
1731558000000|2024-11-14 04:20:00|1262.11|1260.11|1261|1259|1262.35|1260.35|1260.76|1258.76|0
1731558300000|2024-11-14 04:25:00|1261.25|1259.25|1262.23|1260.23|1262.23|1260.23|1261.25|1259.25|0
1731558600000|2024-11-14 04:30:00|1261.99|1259.99|1261.49|1259.49|1261.99|1259.99|1261.25|1259.25|0
1731558900000|2024-11-14 04:35:00|1261.37|1259.37|1261.25|1259.25|1261.99|1259.99|1261.25|1259.25|0
1731559200000|2024-11-14 04:40:00|1261.12|1259.12|1260.75|1258.75|1261.12|1259.12|1260.51|1258.51|0
1731559500000|2024-11-14 04:45:00|1260.51|1258.51|1259.03|1257.03|1260.51|1258.51|1259.03|1257.03|0
1731559800000|2024-11-14 04:50:00|1259.28|1257.28|1259.77|1257.77|1260.02|1258.02|1259.28|1257.28|0
1731560100000|2024-11-14 04:55:00|1259.52|1257.52|1259.03|1257.03|1260.01|1258.01|1259.03|1257.03|0
1731560400000|2024-11-14 05:00:00|1259.77|1257.77|1257.92|1255.92|1260.01|1258.01|1257.92|1255.92|0
1731560700000|2024-11-14 05:05:00|1258.04|1256.04|1256.44|1254.44|1258.04|1256.04|1256.07|1254.07|0
1731561000000|2024-11-14 05:10:00|1256.32|1254.32|1254.35|1252.35|1256.32|1254.32|1253.36|1251.36|0
1731561300000|2024-11-14 05:15:00|1254.1|1252.1|1254.35|1252.35|1254.84|1252.84|1253.86|1251.86|0
1731561600000|2024-11-14 05:20:00|1254.1|1252.1|1255.33|1253.33|1255.83|1253.83|1254.1|1252.1|0
1731561900000|2024-11-14 05:25:00|1255.45|1253.45|1256.07|1254.07|1256.56|1254.56|1255.45|1253.45|0
1731562200000|2024-11-14 05:30:00|1255.83|1253.83|1255.83|1253.83|1256.07|1254.07|1255.09|1253.09|0
1731562500000|2024-11-14 05:35:00|1255.58|1253.58|1256.81|1254.81|1257.18|1255.18|1255.09|1253.09|0
1731562800000|2024-11-14 05:40:00|1257.06|1255.06|1255.45|1253.45|1257.06|1255.06|1255.33|1253.33|0
1731563100000|2024-11-14 05:45:00|1255.33|1253.33|1256.07|1254.07|1256.56|1254.56|1255.33|1253.33|0
1731563400000|2024-11-14 05:50:00|1256.19|1254.19|1256.07|1254.07|1256.32|1254.32|1255.82|1253.82|0
1731563700000|2024-11-14 05:55:00|1256.19|1254.19|1257.06|1255.06|1257.06|1255.06|1255.94|1253.94|0
1731564000000|2024-11-14 06:00:00|1256.81|1254.81|1256.56|1254.56|1257.8|1255.8|1256.56|1254.56|0
1731564300000|2024-11-14 06:05:00|1256.68|1254.68|1256.81|1254.81|1257.06|1255.06|1256.07|1254.07|0
1731564600000|2024-11-14 06:10:00|1256.93|1254.93|1256.32|1254.32|1257.17|1255.17|1256.32|1254.32|0
1731564900000|2024-11-14 06:15:00|1256.43|1254.43|1257.42|1255.42|1258.04|1256.04|1256.32|1254.32|0
1731565200000|2024-11-14 06:20:00|1257.55|1255.55|1255.58|1253.58|1257.55|1255.55|1255.08|1253.08|0
1731565500000|2024-11-14 06:25:00|1255.82|1253.82|1255.33|1253.33|1256.32|1254.32|1255.08|1253.08|0
1731565800000|2024-11-14 06:30:00|1256.07|1254.07|1256.32|1254.32|1257.05|1255.05|1256.07|1254.07|0
1731566100000|2024-11-14 06:35:00|1256.43|1254.43|1256.32|1254.32|1256.81|1254.81|1255.58|1253.58|0
1731566400000|2024-11-14 06:40:00|1256.56|1254.56|1256.81|1254.81|1257.3|1255.3|1256.56|1254.56|0
1731566700000|2024-11-14 06:45:00|1256.93|1254.93|1254.96|1252.96|1257.05|1255.05|1254.59|1252.59|0
1731567000000|2024-11-14 06:50:00|1255.08|1253.08|1253.61|1251.61|1255.2|1253.2|1253.61|1251.61|0
1731567300000|2024-11-14 06:55:00|1253.36|1251.36|1252.98|1250.98|1253.61|1251.61|1252.87|1250.87|0
1731567600000|2024-11-14 07:00:00|1253.11|1251.11|1252.74|1250.74|1253.85|1251.85|1252.62|1250.62|0
1731567900000|2024-11-14 07:05:00|1252.87|1250.87|1252.62|1250.62|1252.87|1250.87|1251.39|1249.39|0
1731568200000|2024-11-14 07:10:00|1252.74|1250.74|1252.37|1250.37|1253.6|1251.6|1251.88|1249.88|0
1731568500000|2024-11-14 07:15:00|1252.62|1250.62|1251.88|1249.88|1252.62|1250.62|1251.39|1249.39|0
1731568800000|2024-11-14 07:20:00|1252.13|1250.13|1253.6|1251.6|1254.1|1252.1|1251.63|1249.63|0
1731569100000|2024-11-14 07:25:00|1253.48|1251.48|1256.07|1254.07|1256.07|1254.07|1253.48|1251.48|0
1731569400000|2024-11-14 07:30:00|1256.31|1254.31|1258.28|1256.28|1258.53|1256.53|1256.07|1254.07|0
1731569700000|2024-11-14 07:35:00|1258.4|1256.4|1259.76|1257.76|1260.01|1258.01|1258.4|1256.4|0
1731570000000|2024-11-14 07:40:00|1260.01|1258.01|1259.76|1257.76|1260.99|1258.99|1259.14|1257.14|0
1731570300000|2024-11-14 07:45:00|1260.01|1258.01|1261.49|1259.49|1261.49|1259.49|1259.76|1257.76|0
1731570600000|2024-11-14 07:50:00|1261.24|1259.24|1261.24|1259.24|1261.73|1259.73|1260.75|1258.75|0
1731570900000|2024-11-14 07:55:00|1261.36|1259.36|1260.62|1258.62|1261.36|1259.36|1260.25|1258.25|0
1731571200000|2024-11-14 08:00:00|1260.99|1258.99|1261.98|1259.98|1262.47|1260.47|1260.25|1258.25|0
1731571500000|2024-11-14 08:05:00|1262.22|1260.22|1264.2|1262.2|1264.2|1262.2|1262.22|1260.22|0
1731571800000|2024-11-14 08:10:00|1263.95|1261.95|1265.55|1263.55|1266.91|1264.91|1263.46|1261.46|0
1731572100000|2024-11-14 08:15:00|1265.67|1263.67|1264.69|1262.69|1266.17|1264.17|1264.2|1262.2|0
1731572400000|2024-11-14 08:20:00|1264.44|1262.44|1264.44|1262.44|1264.93|1262.93|1263.21|1261.21|0
1731572700000|2024-11-14 08:25:00|1264.81|1262.81|1266.41|1264.41|1266.66|1264.66|1264.81|1262.81|0
1731573000000|2024-11-14 08:30:00|1266.66|1264.66|1266.66|1264.66|1267.15|1265.15|1266.17|1264.17|0
1731573300000|2024-11-14 08:35:00|1266.53|1264.53|1268.14|1266.14|1270.11|1268.11|1266.41|1264.41|0
1731573600000|2024-11-14 08:40:00|1268.01|1266.01|1267.89|1265.89|1268.38|1266.38|1266.28|1264.28|0
1731573900000|2024-11-14 08:45:00|1268.14|1266.14|1265.18|1263.18|1268.14|1266.14|1264.81|1262.81|0
1731574200000|2024-11-14 08:50:00|1265.3|1263.3|1266.17|1264.17|1266.41|1264.41|1265.3|1263.3|0
1731574500000|2024-11-14 08:55:00|1266.28|1264.28|1266.41|1264.41|1266.53|1264.53|1263.95|1261.95|0
1731574800000|2024-11-14 09:00:00|1266.17|1264.17|1271.09|1269.09|1271.09|1269.09|1266.17|1264.17|0
1731575100000|2024-11-14 09:05:00|1270.35|1268.35|1270.6|1268.6|1270.85|1268.85|1269.86|1267.86|0
1731575400000|2024-11-14 09:10:00|1270.85|1268.85|1268.88|1266.88|1271.09|1269.09|1268.88|1266.88|0
1731575700000|2024-11-14 09:15:00|1269.12|1267.12|1267.89|1265.89|1269.37|1267.37|1266.66|1264.66|0
1731576000000|2024-11-14 09:20:00|1267.64|1265.64|1269.12|1267.12|1269.37|1267.37|1267.4|1265.4|0
1731576300000|2024-11-14 09:25:00|1268.88|1266.88|1267.64|1265.64|1269.37|1267.37|1266.16|1264.16|0
1731576600000|2024-11-14 09:30:00|1267.89|1265.89|1268.38|1266.38|1268.63|1266.63|1266.66|1264.66|0
1731576900000|2024-11-14 09:35:00|1268.5|1266.5|1269.17|1267.17|1269.29|1267.29|1267.93|1265.93|0
1731577200000|2024-11-14 09:40:00|1268.92|1266.92|1268.05|1266.05|1269.41|1267.41|1267.44|1265.44|0
1731577500000|2024-11-14 09:45:00|1268.43|1266.43|1268.43|1266.43|1269.04|1267.04|1266.7|1264.7|0
1731577800000|2024-11-14 09:50:00|1268.18|1266.18|1265.34|1263.34|1268.43|1266.43|1264.73|1262.73|0
1731578100000|2024-11-14 09:55:00|1265.47|1263.47|1265.22|1263.22|1266.46|1264.46|1264.98|1262.98|0
1731578400000|2024-11-14 10:00:00|1264.98|1262.98|1266.7|1264.7|1267.19|1265.19|1264.73|1262.73|0
1731578700000|2024-11-14 10:05:00|1266.95|1264.95|1265.96|1263.96|1266.95|1264.95|1264.48|1262.48|0
1731579000000|2024-11-14 10:10:00|1266.08|1264.08|1266.45|1264.45|1266.95|1264.95|1265.47|1263.47|0
1731579300000|2024-11-14 10:15:00|1266.7|1264.7|1267.44|1265.44|1267.69|1265.69|1266.21|1264.21|0
1731579600000|2024-11-14 10:20:00|1267.56|1265.56|1266.57|1264.57|1267.69|1265.69|1266.08|1264.08|0
1731579900000|2024-11-14 10:25:00|1266.45|1264.45|1267.44|1265.44|1267.69|1265.69|1265.96|1263.96|0
1731580200000|2024-11-14 10:30:00|1267.56|1265.56|1269.04|1267.04|1269.41|1267.41|1267.19|1265.19|0
1731580500000|2024-11-14 10:35:00|1269.16|1267.16|1269.16|1267.16|1269.9|1267.9|1268.43|1266.43|0
1731580800000|2024-11-14 10:40:00|1268.92|1266.92|1265.71|1263.71|1269.04|1267.04|1264.98|1262.98|0
1731581100000|2024-11-14 10:45:00|1265.59|1263.59|1266.95|1264.95|1267.44|1265.44|1265.47|1263.47|0
1731581400000|2024-11-14 10:50:00|1267.19|1265.19|1265.96|1263.96|1267.19|1265.19|1265.71|1263.71|0
1731581700000|2024-11-14 10:55:00|1266.08|1264.08|1265.96|1263.96|1266.21|1264.21|1264.73|1262.73|0
1731582000000|2024-11-14 11:00:00|1266.45|1264.45|1266.45|1264.45|1266.95|1264.95|1265.71|1263.71|0
1731582300000|2024-11-14 11:05:00|1266.32|1264.32|1267.19|1265.19|1267.19|1265.19|1265.47|1263.47|0
1731582600000|2024-11-14 11:10:00|1267.31|1265.31|1265.71|1263.71|1267.68|1265.68|1264.97|1262.97|0
1731582900000|2024-11-14 11:15:00|1265.83|1263.83|1268.18|1266.18|1268.18|1266.18|1265.83|1263.83|0
1731583200000|2024-11-14 11:20:00|1267.68|1265.68|1267.19|1265.19|1268.42|1266.42|1266.94|1264.94|0
1731583500000|2024-11-14 11:25:00|1266.94|1264.94|1268.42|1266.42|1268.42|1266.42|1266.82|1264.82|0
1731583800000|2024-11-14 11:30:00|1268.18|1266.18|1267.19|1265.19|1268.18|1266.18|1265.71|1263.71|0
1731584100000|2024-11-14 11:35:00|1266.94|1264.94|1267.19|1265.19|1267.68|1265.68|1266.21|1264.21|0
1731584400000|2024-11-14 11:40:00|1266.45|1264.45|1269.77|1267.77|1269.9|1267.9|1266.45|1264.45|0
1731584700000|2024-11-14 11:45:00|1269.9|1267.9|1270.39|1268.39|1270.64|1268.64|1269.03|1267.03|0
1731585000000|2024-11-14 11:50:00|1270.27|1268.27|1270.39|1268.39|1271.38|1269.38|1269.9|1267.9|0
1731585300000|2024-11-14 11:55:00|1270.27|1268.27|1271.25|1269.25|1271.38|1269.38|1269.65|1267.65|0
1731585600000|2024-11-14 12:00:00|1270.89|1268.89|1268.54|1266.54|1271.87|1269.87|1267.93|1265.93|0
1731585900000|2024-11-14 12:05:00|1268.18|1266.18|1268.67|1266.67|1269.16|1267.16|1267.68|1265.68|0
1731586200000|2024-11-14 12:10:00|1268.42|1266.42|1268.79|1266.79|1269.16|1267.16|1267.19|1265.19|0
1731586500000|2024-11-14 12:15:00|1268.91|1266.91|1269.16|1267.16|1269.9|1267.9|1268.67|1266.67|0
1731586800000|2024-11-14 12:20:00|1269.28|1267.28|1268.17|1266.17|1269.41|1267.41|1267.68|1265.68|0
1731587100000|2024-11-14 12:25:00|1268.29|1266.29|1268.91|1266.91|1269.16|1267.16|1267.8|1265.8|0
1731587400000|2024-11-14 12:30:00|1269.03|1267.03|1270.15|1268.15|1270.15|1268.15|1268.42|1266.42|0
1731587700000|2024-11-14 12:35:00|1270.39|1268.39|1268.17|1266.17|1270.39|1268.39|1267.68|1265.68|0
1731588000000|2024-11-14 12:40:00|1268.42|1266.42|1270.15|1268.15|1270.39|1268.39|1268.17|1266.17|0
1731588300000|2024-11-14 12:45:00|1269.9|1267.9|1267.43|1265.43|1269.9|1267.9|1267.19|1265.19|0
1731588600000|2024-11-14 12:50:00|1267.68|1265.68|1266.7|1264.7|1268.67|1266.67|1266.2|1264.2|0
1731588900000|2024-11-14 12:55:00|1266.94|1264.94|1265.83|1263.83|1267.19|1265.19|1265.22|1263.22|0
1731589200000|2024-11-14 13:00:00|1265.71|1263.71|1268.05|1266.05|1269.16|1267.16|1265.22|1263.22|0
1731589500000|2024-11-14 13:05:00|1268.17|1266.17|1267.93|1265.93|1269.41|1267.41|1267.68|1265.68|0
1731589800000|2024-11-14 13:10:00|1268.17|1266.17|1270.14|1268.14|1270.14|1268.14|1267.93|1265.93|0
1731590100000|2024-11-14 13:15:00|1269.9|1267.9|1270.14|1268.14|1270.64|1268.64|1269.41|1267.41|0
1731590400000|2024-11-14 13:20:00|1270.02|1268.02|1270.14|1268.14|1270.39|1268.39|1268.91|1266.91|0
1731590700000|2024-11-14 13:25:00|1270.39|1268.39|1270.51|1268.51|1270.51|1268.51|1269.16|1267.16|0
1731591000000|2024-11-14 13:30:00|1270.02|1268.02|1261.27|1259.27|1270.02|1268.02|1260.65|1258.65|0
1731591300000|2024-11-14 13:35:00|1261.52|1259.52|1260.29|1258.29|1263|1261|1256.59|1254.59|0
1731591600000|2024-11-14 13:40:00|1260.04|1258.04|1264.72|1262.72|1266.45|1264.45|1260.04|1258.04|0
1731591900000|2024-11-14 13:45:00|1264.48|1262.48|1262.75|1260.75|1266.69|1264.69|1257.33|1255.33|0
1731592200000|2024-11-14 13:50:00|1263|1261|1260.78|1258.78|1263|1261|1260.53|1258.53|0
1731592500000|2024-11-14 13:55:00|1260.53|1258.53|1261.52|1259.52|1261.88|1259.88|1260.04|1258.04|0
1731592800000|2024-11-14 14:00:00|1261.27|1259.27|1260.78|1258.78|1261.76|1259.76|1259.3|1257.3|0
1731593100000|2024-11-14 14:05:00|1261.02|1259.02|1261.52|1259.52|1263.98|1261.98|1261.02|1259.02|0
1731593400000|2024-11-14 14:10:00|1261.76|1259.76|1262.5|1260.5|1263.98|1261.98|1261.52|1259.52|0
1731593700000|2024-11-14 14:15:00|1262.26|1260.26|1260.78|1258.78|1263|1261|1260.29|1258.29|0
1731594000000|2024-11-14 14:20:00|1261.02|1259.02|1259.2|1257.2|1261.14|1259.14|1258.96|1256.96|0
1731594300000|2024-11-14 14:25:00|1258.96|1256.96|1262.41|1260.41|1262.9|1260.9|1258.22|1256.22|0
1731594600000|2024-11-14 14:30:00|1263.39|1261.39|1265.07|1263.07|1267.34|1265.34|1261.79|1259.79|0
1731594900000|2024-11-14 14:35:00|1264.83|1262.83|1256.69|1254.69|1266.55|1264.55|1256.69|1254.69|0
1731595200000|2024-11-14 14:40:00|1256.45|1254.45|1248.71|1246.71|1257.68|1255.68|1247.73|1245.73|0
1731595500000|2024-11-14 14:45:00|1248.47|1246.47|1253.44|1251.44|1253.69|1251.69|1247.04|1245.04|0
1731595800000|2024-11-14 14:50:00|1254.18|1252.18|1252.7|1250.7|1258.62|1256.62|1250.49|1248.49|0
1731596100000|2024-11-14 14:55:00|1253.69|1251.69|1250.96|1248.96|1254.9|1252.9|1250.71|1248.71|0
1731596400000|2024-11-14 15:00:00|1251.94|1249.94|1249.97|1247.97|1251.94|1249.94|1248.24|1246.24|0
1731596700000|2024-11-14 15:05:00|1250.71|1248.71|1248.74|1246.74|1254.16|1252.16|1248|1246|0
1731597000000|2024-11-14 15:10:00|1249.23|1247.23|1250.71|1248.71|1251.2|1249.2|1247.5|1245.5|0
1731597300000|2024-11-14 15:15:00|1250.96|1248.96|1240.11|1238.11|1251.94|1249.94|1240.11|1238.11|0
1731597600000|2024-11-14 15:20:00|1240.6|1238.6|1243.31|1241.31|1245.78|1243.78|1240.6|1238.6|0
1731597900000|2024-11-14 15:25:00|1243.81|1241.81|1252.93|1250.93|1253.17|1251.17|1243.81|1241.81|0
1731598200000|2024-11-14 15:30:00|1251.94|1249.94|1252.68|1250.68|1252.93|1250.93|1248.98|1246.98|0
1731598500000|2024-11-14 15:35:00|1252.93|1250.93|1256.13|1254.13|1256.62|1254.62|1251.94|1249.94|0
1731598800000|2024-11-14 15:40:00|1255.39|1253.39|1257.61|1255.61|1257.86|1255.86|1254.16|1252.16|0
1731599100000|2024-11-14 15:45:00|1257.36|1255.36|1257.09|1255.09|1257.86|1255.86|1255.64|1253.64|0
1731599400000|2024-11-14 15:50:00|1256.6|1254.6|1254.99|1252.99|1258.08|1256.08|1254.63|1252.63|0
1731599700000|2024-11-14 15:55:00|1255.12|1253.12|1250.19|1248.19|1255.98|1253.98|1248.71|1246.71|0
1731600000000|2024-11-14 16:00:00|1249.94|1247.94|1248.46|1246.46|1252.65|1250.65|1247.48|1245.48|0
1731600300000|2024-11-14 16:05:00|1248.71|1246.71|1251.17|1249.17|1251.67|1249.67|1248.22|1246.22|0
1731600600000|2024-11-14 16:10:00|1250.93|1248.93|1251.17|1249.17|1253.39|1251.39|1249.2|1247.2|0
1731600900000|2024-11-14 16:15:00|1250.93|1248.93|1251.17|1249.17|1253.64|1251.64|1249.45|1247.45|0
1731601200000|2024-11-14 16:20:00|1251.42|1249.42|1254.38|1252.38|1254.63|1252.63|1250.68|1248.68|0
1731601500000|2024-11-14 16:25:00|1254.63|1252.63|1253.35|1251.35|1255.86|1253.86|1253.35|1251.35|0
1731601800000|2024-11-14 16:30:00|1253.59|1251.59|1252.32|1250.32|1254.78|1252.78|1252.07|1250.07|0
1731602100000|2024-11-14 16:35:00|1252.07|1250.07|1255.28|1253.28|1255.77|1253.77|1251.82|1249.82|0
1731602400000|2024-11-14 16:40:00|1255.03|1253.03|1253.8|1251.8|1257.99|1255.99|1253.55|1251.55|0
1731602700000|2024-11-14 16:45:00|1253.55|1251.55|1248.37|1246.37|1254.54|1252.54|1248.12|1246.12|0
1731603000000|2024-11-14 16:50:00|1248.62|1246.62|1245.41|1243.41|1251.2|1249.2|1245.41|1243.41|0
1731603300000|2024-11-14 16:55:00|1245.91|1243.91|1245.68|1243.68|1246.67|1244.67|1243.93|1241.93|0
1731603600000|2024-11-14 17:00:00|1245.19|1243.19|1244.2|1242.2|1245.68|1243.68|1240.75|1238.75|0
1731603900000|2024-11-14 17:05:00|1243.96|1241.96|1244.2|1242.2|1245.68|1243.68|1242.23|1240.23|0
1731604200000|2024-11-14 17:10:00|1244.45|1242.45|1240.26|1238.26|1247.16|1245.16|1240.26|1238.26|0
1731604500000|2024-11-14 17:15:00|1240.5|1238.5|1239.27|1237.27|1240.75|1238.75|1236.31|1234.31|0
1731604800000|2024-11-14 17:20:00|1239.02|1237.02|1237.79|1235.79|1239.76|1237.76|1236.56|1234.56|0
1731605100000|2024-11-14 17:25:00|1238.04|1236.04|1237.3|1235.3|1238.53|1236.53|1236.31|1234.31|0
1731605400000|2024-11-14 17:30:00|1237.05|1235.05|1234.1|1232.1|1237.05|1235.05|1228.43|1226.43|0
1731605700000|2024-11-14 17:35:00|1234.34|1232.34|1240.5|1238.5|1242.23|1240.23|1234.1|1232.1|0
1731606000000|2024-11-14 17:40:00|1241|1239|1240.5|1238.5|1241.74|1239.74|1238.04|1236.04|0
1731606300000|2024-11-14 17:45:00|1240.26|1238.26|1228.92|1226.92|1241|1239|1227.44|1225.44|0
1731606600000|2024-11-14 17:50:00|1227.93|1225.93|1238.53|1236.53|1239.02|1237.02|1227.44|1225.44|0
1731606900000|2024-11-14 17:55:00|1237.79|1235.79|1239.27|1237.27|1240.87|1238.87|1237.54|1235.54|0
1731607200000|2024-11-14 18:00:00|1238.78|1236.78|1241.2|1239.2|1241.98|1239.98|1236.56|1234.56|0
1731607500000|2024-11-14 18:05:00|1241.69|1239.69|1243.42|1241.42|1243.67|1241.67|1240.21|1238.21|0
1731607800000|2024-11-14 18:10:00|1243.17|1241.17|1244.16|1242.16|1245.39|1243.39|1242.68|1240.68|0
1731608100000|2024-11-14 18:15:00|1244.4|1242.4|1242.19|1240.19|1245.88|1243.88|1241.81|1239.81|0
1731608400000|2024-11-14 18:20:00|1242.93|1240.93|1243.91|1241.91|1244.4|1242.4|1242.68|1240.68|0
1731608700000|2024-11-14 18:25:00|1244.16|1242.16|1240.46|1238.46|1244.9|1242.9|1240.21|1238.21|0
1731609000000|2024-11-14 18:30:00|1240.21|1238.21|1238.73|1236.73|1240.71|1238.71|1236.76|1234.76|0
1731609300000|2024-11-14 18:35:00|1237.99|1235.99|1236.76|1234.76|1239.97|1237.97|1235.78|1233.78|0
1731609600000|2024-11-14 18:40:00|1237.01|1235.01|1239.47|1237.47|1240.21|1238.21|1236.76|1234.76|0
1731609900000|2024-11-14 18:45:00|1239.23|1237.23|1236.76|1234.76|1239.23|1237.23|1236.27|1234.27|0
1731610200000|2024-11-14 18:50:00|1237.01|1235.01|1233.06|1231.06|1238.24|1236.24|1232.57|1230.57|0
1731610500000|2024-11-14 18:55:00|1232.82|1230.82|1228.13|1226.13|1233.06|1231.06|1226.9|1224.9|0
1731610800000|2024-11-14 19:00:00|1227.89|1225.89|1239.72|1237.72|1240.95|1238.95|1227.89|1225.89|0
1731611100000|2024-11-14 19:05:00|1238.98|1236.98|1238.24|1236.24|1241.94|1239.94|1237.99|1235.99|0
1731611400000|2024-11-14 19:10:00|1237.99|1235.99|1235.77|1233.77|1239.97|1237.97|1235.77|1233.77|0
1731611700000|2024-11-14 19:15:00|1236.27|1234.27|1236.51|1234.51|1237.5|1235.5|1235.28|1233.28|0
1731612000000|2024-11-14 19:20:00|1236.88|1234.88|1237.5|1235.5|1238.24|1236.24|1234.79|1232.79|0
1731612300000|2024-11-14 19:25:00|1237.25|1235.25|1240.46|1238.46|1240.46|1238.46|1237.01|1235.01|0
1731612600000|2024-11-14 19:30:00|1239.96|1237.96|1240.46|1238.46|1242.92|1240.92|1239.47|1237.47|0
1731612900000|2024-11-14 19:35:00|1240.7|1238.7|1243.17|1241.17|1243.17|1241.17|1240.21|1238.21|0
1731613200000|2024-11-14 19:40:00|1243.42|1241.42|1242.18|1240.18|1244.9|1242.9|1240.95|1238.95|0
1731613500000|2024-11-14 19:45:00|1242.43|1240.43|1238.98|1236.98|1242.68|1240.68|1238.48|1236.48|0
1731613800000|2024-11-14 19:50:00|1239.22|1237.22|1245.52|1243.52|1247.01|1245.01|1239.22|1237.22|0
1731614100000|2024-11-14 19:55:00|1245.03|1243.03|1242.07|1240.07|1246.02|1244.02|1240.84|1238.84|0
1731614400000|2024-11-14 20:00:00|1237.63|1235.63|1227.52|1225.52|1238.62|1236.62|1225.55|1223.55|0
1731614700000|2024-11-14 20:05:00|1228.01|1226.01|1223.65|1221.65|1229|1227|1219.71|1217.71|0
1731615000000|2024-11-14 20:10:00|1223.41|1221.41|1223.65|1221.65|1228.09|1226.09|1220.94|1218.94|0
1731615300000|2024-11-14 20:15:00|1224.39|1222.39|1231.29|1229.29|1233.38|1231.38|1224.39|1222.39|0
1731615600000|2024-11-14 20:20:00|1231.05|1229.05|1229.27|1227.27|1231.98|1229.98|1226.61|1224.61|0
1731615900000|2024-11-14 20:25:00|1228.53|1226.53|1230.5|1228.5|1233.71|1231.71|1227.79|1225.79|0
1731616200000|2024-11-14 20:30:00|1232.48|1230.48|1223.85|1221.85|1232.48|1230.48|1222.62|1220.62|0
1731616500000|2024-11-14 20:35:00|1224.34|1222.34|1225.08|1223.08|1228.53|1226.53|1222.62|1220.62|0
1731616800000|2024-11-14 20:40:00|1225.57|1223.57|1221.14|1219.14|1226.56|1224.56|1219.66|1217.66|0
1731617100000|2024-11-14 20:45:00|1221.38|1219.38|1218.43|1216.43|1224.34|1222.34|1216.57|1214.57|0
1731617400000|2024-11-14 20:50:00|1220.89|1218.89|1223.6|1221.6|1226.56|1224.56|1219.41|1217.41|0
1731617700000|2024-11-14 20:55:00|1223.35|1221.35|1225.33|1223.33|1227.54|1225.54|1220.4|1218.4|0
1731618000000|2024-11-14 21:00:00|1224.59|1222.59|1222.61|1220.61|1224.59|1222.59|1220.15|1218.15|0
1731618300000|2024-11-14 21:05:00|1222.86|1220.86|1214.48|1212.48|1223.11|1221.11|1212.02|1210.02|0
1731618600000|2024-11-14 21:10:00|1214.98|1212.98|1211.89|1209.89|1216.7|1214.7|1211.89|1209.89|0
1731618900000|2024-11-14 21:15:00|1212.22|1209.82|1216.77|1214.37|1217.15|1214.75|1212.09|1209.69|0
1731619200000|2024-11-14 21:20:00|1216.9|1214.5|1216.41|1214.01|1219.36|1216.96|1216.41|1214.01|0
1731619500000|2024-11-14 21:25:00|1216.65|1214.25|1218.13|1215.73|1218.62|1216.22|1216.41|1214.01|0
1731619800000|2024-11-14 21:30:00|1218.38|1215.98|1219.86|1217.46|1219.86|1217.46|1217.88|1215.48|0
1731620100000|2024-11-14 21:35:00|1220.1|1217.7|1220.6|1218.2|1221.33|1218.93|1220.1|1217.7|0
1731620400000|2024-11-14 21:40:00|1220.71|1218.31|1221.09|1218.69|1221.83|1219.43|1220.35|1217.95|0
1731620700000|2024-11-14 21:45:00|1220.84|1218.44|1221.09|1218.69|1222.19|1219.79|1220.84|1218.44|0
1731621000000|2024-11-14 21:50:00|1221.33|1218.93|1221.58|1219.18|1222.07|1219.67|1221.09|1218.69|0
1731621300000|2024-11-14 21:55:00|1222.07|1219.67|1221.95|1219.55|1222.19|1219.79|1220.59|1218.19|0
1731621600000|2024-11-14 22:00:00|1221.35|1218.95|1220.63|1218.23|1221.35|1218.95|1220.63|1218.23|0
1731621900000|2024-11-14 22:05:00|1220.99|1218.59|1220.96|1218.56|1221.03|1218.63|1220.96|1218.56|0
1731622200000|2024-11-14 22:10:00|1220.93|1218.53|1220.82|1218.42|1220.93|1218.53|1220.78|1218.38|0
1731622500000|2024-11-14 22:15:00|1220.78|1218.38|1220.71|1218.31|1221.03|1218.63|1220.52|1218.12|0
1731622800000|2024-11-14 22:20:00|1220.82|1218.42|1220.42|1218.02|1220.82|1218.42|1220.28|1217.88|0
1731623100000|2024-11-14 22:25:00|1220.35|1217.95|1219.22|1216.82|1220.42|1218.02|1219.01|1216.61|0
1731623400000|2024-11-14 22:30:00|1219.26|1216.86|1218.75|1216.35|1219.26|1216.86|1218.46|1216.06|0
1731623700000|2024-11-14 22:35:00|1218.79|1216.39|1219.05|1216.65|1219.08|1216.68|1218.75|1216.35|0
1731624000000|2024-11-14 22:40:00|1219.01|1216.61|1219.19|1216.79|1219.26|1216.86|1219.01|1216.61|0
1731624300000|2024-11-14 22:45:00|1219.08|1216.68|1219.52|1217.12|1219.52|1217.12|1219.01|1216.61|0
1731624600000|2024-11-14 22:50:00|1219.55|1217.15|1219.19|1216.79|1219.7|1217.3|1219.19|1216.79|0
1731624900000|2024-11-14 22:55:00|1219.15|1216.75|1219.33|1216.93|1220.17|1217.77|1218.57|1216.17|0
1731625200000|2024-11-14 23:00:00|1221.45|1219.05|1217.51|1215.11|1221.45|1219.05|1216.9|1214.5|0
1731625500000|2024-11-14 23:05:00|1217.63|1215.23|1215.78|1213.38|1217.88|1215.48|1215.66|1213.26|0
1731625800000|2024-11-14 23:10:00|1216.16|1213.76|1213.69|1211.29|1216.65|1214.25|1212.46|1210.06|0
1731626100000|2024-11-14 23:15:00|1213.45|1211.05|1213.2|1210.8|1213.94|1211.54|1211.97|1209.57|0
1731626400000|2024-11-14 23:20:00|1213.07|1210.67|1213.2|1210.8|1213.94|1211.54|1213.07|1210.67|0
1731626700000|2024-11-14 23:25:00|1213.45|1211.05|1213.44|1211.04|1213.94|1211.54|1212.95|1210.55|0
1731627000000|2024-11-14 23:30:00|1213.32|1210.92|1216.16|1213.76|1216.4|1214|1213.2|1210.8|0
1731627300000|2024-11-14 23:35:00|1216.4|1214|1216.27|1213.87|1216.65|1214.25|1215.42|1213.02|0
1731627600000|2024-11-14 23:40:00|1216.4|1214|1215.91|1213.51|1216.4|1214|1215.17|1212.77|0
1731627900000|2024-11-14 23:45:00|1216.15|1213.75|1213.94|1211.54|1217.14|1214.74|1213.69|1211.29|0
1731628200000|2024-11-14 23:50:00|1213.81|1211.41|1213.69|1211.29|1215.17|1212.77|1213.44|1211.04|0
1731628500000|2024-11-14 23:55:00|1213.94|1211.54|1214.68|1212.28|1215.29|1212.89|1213.81|1211.41|0
1731628800000|2024-11-15 00:00:00|1214.43|1212.03|1214.68|1212.28|1215.04|1212.64|1213.44|1211.04|0
1731629100000|2024-11-15 00:05:00|1214.92|1212.52|1213.69|1211.29|1214.92|1212.52|1212.95|1210.55|0
1731629400000|2024-11-15 00:10:00|1213.94|1211.54|1214.18|1211.78|1214.92|1212.52|1213.81|1211.41|0
1731629700000|2024-11-15 00:15:00|1214.43|1212.03|1214.55|1212.15|1215.41|1213.01|1213.94|1211.54|0
1731630000000|2024-11-15 00:20:00|1214.67|1212.27|1213.44|1211.04|1214.79|1212.39|1211.96|1209.56|0
1731630300000|2024-11-15 00:25:00|1213.69|1211.29|1212.46|1210.06|1213.69|1211.29|1211.23|1208.83|0
1731630600000|2024-11-15 00:30:00|1212.33|1209.93|1211.72|1209.32|1213.2|1210.8|1210.73|1208.33|0
1731630900000|2024-11-15 00:35:00|1211.84|1209.44|1208.88|1206.48|1211.96|1209.56|1208.51|1206.11|0
1731631200000|2024-11-15 00:40:00|1209.01|1206.61|1207.28|1204.88|1209.99|1207.59|1206.79|1204.39|0
1731631500000|2024-11-15 00:45:00|1207.53|1205.13|1209.25|1206.85|1209.5|1207.1|1207.28|1204.88|0
1731631800000|2024-11-15 00:50:00|1209.37|1206.97|1208.76|1206.36|1209.75|1207.35|1208.02|1205.62|0
1731632100000|2024-11-15 00:55:00|1208.51|1206.11|1209.37|1206.97|1209.99|1207.59|1208.39|1205.99|0
1731632400000|2024-11-15 01:00:00|1209.25|1206.85|1208.27|1205.87|1209.5|1207.1|1207.53|1205.13|0
1731632700000|2024-11-15 01:05:00|1208.76|1206.36|1205.8|1203.4|1209.25|1206.85|1205.56|1203.16|0
1731633000000|2024-11-15 01:10:00|1205.92|1203.52|1205.56|1203.16|1206.91|1204.51|1203.34|1200.94|0
1731633300000|2024-11-15 01:15:00|1205.31|1202.91|1205.41|1203.01|1206.3|1203.9|1204.43|1202.03|0
1731633600000|2024-11-15 01:20:00|1205.9|1203.5|1204.43|1202.03|1206.64|1204.24|1204.43|1202.03|0
1731633900000|2024-11-15 01:25:00|1204.67|1202.27|1204.92|1202.52|1205.17|1202.77|1203.2|1200.8|0
1731634200000|2024-11-15 01:30:00|1204.72|1202.72|1204.72|1202.72|1205.46|1203.46|1203.73|1201.73|0
1731634500000|2024-11-15 01:35:00|1204.84|1202.84|1205.46|1203.46|1205.7|1203.7|1203.98|1201.98|0
1731634800000|2024-11-15 01:40:00|1205.7|1203.7|1203.73|1201.73|1205.7|1203.7|1202.75|1200.75|0
1731635100000|2024-11-15 01:45:00|1203.98|1201.98|1204.23|1202.23|1204.96|1202.96|1203.61|1201.61|0
1731635400000|2024-11-15 01:50:00|1203.98|1201.98|1203.98|1201.98|1203.98|1201.98|1202.99|1200.99|0
1731635700000|2024-11-15 01:55:00|1204.23|1202.23|1203.73|1201.73|1204.72|1202.72|1203.24|1201.24|0
1731636000000|2024-11-15 02:00:00|1203.85|1201.85|1203.49|1201.49|1203.98|1201.98|1202.75|1200.75|0
1731636300000|2024-11-15 02:05:00|1203.24|1201.24|1203.36|1201.36|1203.49|1201.49|1202.5|1200.5|0
1731636600000|2024-11-15 02:10:00|1203.49|1201.49|1203.49|1201.49|1203.98|1201.98|1202.5|1200.5|0
1731636900000|2024-11-15 02:15:00|1203.73|1201.73|1203.98|1201.98|1203.98|1201.98|1202.99|1200.99|0
1731637200000|2024-11-15 02:20:00|1204.1|1202.1|1205.33|1203.33|1205.57|1203.57|1203.24|1201.24|0
1731637500000|2024-11-15 02:25:00|1205.45|1203.45|1205.21|1203.21|1205.45|1203.45|1204.47|1202.47|0
1731637800000|2024-11-15 02:30:00|1204.96|1202.96|1205.95|1203.95|1205.95|1203.95|1204.47|1202.47|0
1731638100000|2024-11-15 02:35:00|1205.7|1203.7|1207.18|1205.18|1207.92|1205.92|1205.7|1203.7|0
1731638400000|2024-11-15 02:40:00|1206.93|1204.93|1207.18|1205.18|1207.42|1205.42|1206.69|1204.69|0
1731638700000|2024-11-15 02:45:00|1206.93|1204.93|1206.68|1204.68|1206.93|1204.93|1205.95|1203.95|0
1731639000000|2024-11-15 02:50:00|1206.44|1204.44|1207.18|1205.18|1207.42|1205.42|1206.44|1204.44|0
1731639300000|2024-11-15 02:55:00|1207.3|1205.3|1207.18|1205.18|1207.42|1205.42|1206.44|1204.44|0
1731639600000|2024-11-15 03:00:00|1207.3|1205.3|1206.93|1204.93|1207.3|1205.3|1205.45|1203.45|0
1731639900000|2024-11-15 03:05:00|1207.18|1205.18|1207.18|1205.18|1207.79|1205.79|1206.68|1204.68|0
1731640200000|2024-11-15 03:10:00|1207.05|1205.05|1208.16|1206.16|1208.9|1206.9|1207.05|1205.05|0
1731640500000|2024-11-15 03:15:00|1208.03|1206.03|1208.16|1206.16|1208.41|1206.41|1207.42|1205.42|0
1731640800000|2024-11-15 03:20:00|1208.41|1206.41|1209.02|1207.02|1209.15|1207.15|1208.16|1206.16|0
1731641100000|2024-11-15 03:25:00|1209.15|1207.15|1209.39|1207.39|1209.76|1207.76|1208.65|1206.65|0
1731641400000|2024-11-15 03:30:00|1209.26|1207.26|1208.9|1206.9|1209.26|1207.26|1207.67|1205.67|0
1731641700000|2024-11-15 03:35:00|1209.02|1207.02|1209.88|1207.88|1209.88|1207.88|1208.77|1206.77|0
1731642000000|2024-11-15 03:40:00|1209.76|1207.76|1208.9|1206.9|1209.88|1207.88|1208.65|1206.65|0
1731642300000|2024-11-15 03:45:00|1208.77|1206.77|1208.9|1206.9|1209.39|1207.39|1208.16|1206.16|0
1731642600000|2024-11-15 03:50:00|1209.14|1207.14|1207.42|1205.42|1209.14|1207.14|1206.93|1204.93|0
1731642900000|2024-11-15 03:55:00|1207.17|1205.17|1206.68|1204.68|1207.67|1205.67|1206.31|1204.31|0
1731643200000|2024-11-15 04:00:00|1206.93|1204.93|1205.2|1203.2|1207.17|1205.17|1204.83|1202.83|0
1731643500000|2024-11-15 04:05:00|1205.45|1203.45|1204.58|1202.58|1205.94|1203.94|1204.46|1202.46|0
1731643800000|2024-11-15 04:10:00|1204.71|1202.71|1204.58|1202.58|1205.2|1203.2|1204.22|1202.22|0
1731644100000|2024-11-15 04:15:00|1204.96|1202.96|1205.7|1203.7|1205.81|1203.81|1203.73|1201.73|0
1731644400000|2024-11-15 04:20:00|1205.94|1203.94|1207.17|1205.17|1207.17|1205.17|1205.7|1203.7|0
1731644700000|2024-11-15 04:25:00|1206.93|1204.93|1208.4|1206.4|1208.4|1206.4|1206.43|1204.43|0
1731645000000|2024-11-15 04:30:00|1208.16|1206.16|1207.42|1205.42|1208.65|1206.65|1207.17|1205.17|0
1731645300000|2024-11-15 04:35:00|1207.66|1205.66|1206.68|1204.68|1207.66|1205.66|1206.19|1204.19|0
1731645600000|2024-11-15 04:40:00|1206.93|1204.93|1206.43|1204.43|1206.93|1204.93|1206.19|1204.19|0
1731645900000|2024-11-15 04:45:00|1206.19|1204.19|1205.81|1203.81|1206.19|1204.19|1205.69|1203.69|0
1731646200000|2024-11-15 04:50:00|1205.69|1203.69|1206.92|1204.92|1206.92|1204.92|1205.45|1203.45|0
1731646500000|2024-11-15 04:55:00|1207.04|1205.04|1207.91|1205.91|1207.91|1205.91|1206.68|1204.68|0
1731646800000|2024-11-15 05:00:00|1207.66|1205.66|1209.39|1207.39|1209.63|1207.63|1207.66|1205.66|0
1731647100000|2024-11-15 05:05:00|1209.63|1207.63|1208.65|1206.65|1209.88|1207.88|1207.91|1205.91|0
1731647400000|2024-11-15 05:10:00|1208.52|1206.52|1208.89|1206.89|1209.14|1207.14|1208.27|1206.27|0
1731647700000|2024-11-15 05:15:00|1208.77|1206.77|1210.13|1208.13|1210.37|1208.37|1208.65|1206.65|0
1731648000000|2024-11-15 05:20:00|1210|1208|1209.14|1207.14|1210.13|1208.13|1208.89|1206.89|0
1731648300000|2024-11-15 05:25:00|1209.39|1207.39|1209.14|1207.14|1210.13|1208.13|1208.89|1206.89|0
1731648600000|2024-11-15 05:30:00|1209.26|1207.26|1207.42|1205.42|1209.26|1207.26|1207.17|1205.17|0
1731648900000|2024-11-15 05:35:00|1207.66|1205.66|1206.55|1204.55|1207.91|1205.91|1206.43|1204.43|0
1731649200000|2024-11-15 05:40:00|1206.43|1204.43|1204.95|1202.95|1206.43|1204.43|1204.71|1202.71|0
1731649500000|2024-11-15 05:45:00|1205.2|1203.2|1204.21|1202.21|1205.2|1203.2|1203.97|1201.97|0
1731649800000|2024-11-15 05:50:00|1203.97|1201.97|1203.47|1201.47|1204.46|1202.46|1202.98|1200.98|0
1731650100000|2024-11-15 05:55:00|1203.72|1201.72|1203.72|1201.72|1203.72|1201.72|1202.98|1200.98|0
1731650400000|2024-11-15 06:00:00|1203.47|1201.47|1202.54|1200.54|1203.72|1201.72|1202.24|1200.24|0
1731650700000|2024-11-15 06:05:00|1202.66|1200.66|1199.59|1197.59|1202.66|1200.66|1199.34|1197.34|0
1731651000000|2024-11-15 06:10:00|1199.7|1197.7|1197.62|1195.62|1200.08|1198.08|1196.63|1194.63|0
1731651300000|2024-11-15 06:15:00|1197.86|1195.86|1198.35|1196.35|1199.09|1197.09|1197.62|1195.62|0
1731651600000|2024-11-15 06:20:00|1198.11|1196.11|1193.43|1191.43|1198.23|1196.23|1193.43|1191.43|0
1731651900000|2024-11-15 06:25:00|1193.19|1191.19|1190.97|1188.97|1193.43|1191.43|1190.73|1188.73|0
1731652200000|2024-11-15 06:30:00|1191.46|1189.46|1192.69|1190.69|1192.94|1190.94|1190.97|1188.97|0
1731652500000|2024-11-15 06:35:00|1192.94|1190.94|1198.11|1196.11|1198.11|1196.11|1192.94|1190.94|0
1731652800000|2024-11-15 06:40:00|1198.35|1196.35|1196.14|1194.14|1198.35|1196.35|1195.89|1193.89|0
1731653100000|2024-11-15 06:45:00|1195.89|1193.89|1195.65|1193.65|1196.88|1194.88|1195.15|1193.15|0
1731653400000|2024-11-15 06:50:00|1195.89|1193.89|1196.88|1194.88|1196.88|1194.88|1195.4|1193.4|0
1731653700000|2024-11-15 06:55:00|1196.99|1194.99|1196.88|1194.88|1197.12|1195.12|1196.38|1194.38|0
1731654000000|2024-11-15 07:00:00|1196.63|1194.63|1195.89|1193.89|1197.12|1195.12|1195.64|1193.64|0
1731654300000|2024-11-15 07:05:00|1195.76|1193.76|1194.17|1192.17|1196.88|1194.88|1193.68|1191.68|0
1731654600000|2024-11-15 07:10:00|1193.92|1191.92|1194.91|1192.91|1194.91|1192.91|1193.79|1191.79|0
1731654900000|2024-11-15 07:15:00|1195.4|1193.4|1195.13|1193.13|1195.89|1193.89|1194.41|1192.41|0
1731655200000|2024-11-15 07:20:00|1195.01|1193.01|1193.29|1191.29|1195.26|1193.26|1193.04|1191.04|0
1731655500000|2024-11-15 07:25:00|1193.41|1191.41|1193.29|1191.29|1194.27|1192.27|1191.07|1189.07|0
1731655800000|2024-11-15 07:30:00|1193.41|1191.41|1192.8|1190.8|1194.03|1192.03|1191.81|1189.81|0
1731656100000|2024-11-15 07:35:00|1193.04|1191.04|1192.06|1190.06|1193.54|1191.54|1191.57|1189.57|0
1731656400000|2024-11-15 07:40:00|1192.3|1190.3|1193.29|1191.29|1193.29|1191.29|1190.33|1188.33|0
1731656700000|2024-11-15 07:45:00|1193.41|1191.41|1191.19|1189.19|1193.53|1191.53|1191.07|1189.07|0
1731657000000|2024-11-15 07:50:00|1191.32|1189.32|1190.58|1188.58|1192.18|1190.18|1190.09|1188.09|0
1731657300000|2024-11-15 07:55:00|1190.83|1188.83|1188.86|1186.86|1190.83|1188.83|1188.86|1186.86|0
1731657600000|2024-11-15 08:00:00|1189.59|1187.59|1191.32|1189.32|1192.55|1190.55|1189.59|1187.59|0
1731657900000|2024-11-15 08:05:00|1191.56|1189.56|1185.66|1183.66|1191.81|1189.81|1185.41|1183.41|0
1731658200000|2024-11-15 08:10:00|1184.92|1182.92|1185.9|1183.9|1186.39|1184.39|1183.44|1181.44|0
1731658500000|2024-11-15 08:15:00|1185.66|1183.66|1188.36|1186.36|1189.84|1187.84|1184.67|1182.67|0
1731658800000|2024-11-15 08:20:00|1188.12|1186.12|1184.42|1182.42|1188.12|1186.12|1183.44|1181.44|0
1731659100000|2024-11-15 08:25:00|1184.18|1182.18|1179.5|1177.5|1184.18|1182.18|1179.5|1177.5|0
1731659400000|2024-11-15 08:30:00|1179.26|1177.26|1183.68|1181.68|1184.92|1182.92|1179.26|1177.26|0
1731659700000|2024-11-15 08:35:00|1183.93|1181.93|1185.03|1183.03|1185.16|1183.16|1183.56|1181.56|0
1731660000000|2024-11-15 08:40:00|1184.67|1182.67|1187.38|1185.38|1188.11|1186.11|1184.67|1182.67|0
1731660300000|2024-11-15 08:45:00|1187.25|1185.25|1186.88|1184.88|1188.85|1186.85|1186.64|1184.64|0
1731660600000|2024-11-15 08:50:00|1186.64|1184.64|1188.85|1186.85|1189.35|1187.35|1185.41|1183.41|0
1731660900000|2024-11-15 08:55:00|1188.61|1186.61|1190.82|1188.82|1190.94|1188.94|1188.11|1186.11|0
1731661200000|2024-11-15 09:00:00|1191.07|1189.07|1189.1|1187.1|1191.31|1189.31|1188.61|1186.61|0
1731661500000|2024-11-15 09:05:00|1188.85|1186.85|1188.56|1186.56|1189.71|1187.71|1187.87|1185.87|0
1731661800000|2024-11-15 09:10:00|1188.8|1186.8|1187.08|1185.08|1189.54|1187.54|1187.08|1185.08|0
1731662100000|2024-11-15 09:15:00|1187.33|1185.33|1187.82|1185.82|1188.31|1186.31|1185.72|1183.72|0
1731662400000|2024-11-15 09:20:00|1188.06|1186.06|1188.31|1186.31|1188.67|1186.67|1187.82|1185.82|0
1731662700000|2024-11-15 09:25:00|1188.56|1186.56|1188.06|1186.06|1189.05|1187.05|1188.06|1186.06|0
1731663000000|2024-11-15 09:30:00|1187.08|1185.08|1188.06|1186.06|1188.06|1186.06|1186.83|1184.83|0
1731663300000|2024-11-15 09:35:00|1187.82|1185.82|1189.79|1187.79|1190.53|1188.53|1187.82|1185.82|0
1731663600000|2024-11-15 09:40:00|1189.54|1187.54|1189.05|1187.05|1189.79|1187.79|1188.8|1186.8|0
1731663900000|2024-11-15 09:45:00|1188.56|1186.56|1187.32|1185.32|1188.56|1186.56|1187.32|1185.32|0
1731664200000|2024-11-15 09:50:00|1187.08|1185.08|1187.32|1185.32|1187.32|1185.32|1185.35|1183.35|0
1731664500000|2024-11-15 09:55:00|1187.08|1185.08|1186.83|1184.83|1187.32|1185.32|1186.09|1184.09|0
1731664800000|2024-11-15 10:00:00|1186.58|1184.58|1188.31|1186.31|1188.55|1186.55|1186.58|1184.58|0
1731665100000|2024-11-15 10:05:00|1188.18|1186.18|1188.8|1186.8|1188.8|1186.8|1187.57|1185.57|0
1731665400000|2024-11-15 10:10:00|1188.55|1186.55|1186.58|1184.58|1188.55|1186.55|1186.34|1184.34|0
1731665700000|2024-11-15 10:15:00|1186.7|1184.7|1185.11|1183.11|1187.08|1185.08|1185.11|1183.11|0
1731666000000|2024-11-15 10:20:00|1184.86|1182.86|1187.32|1185.32|1187.32|1185.32|1184.12|1182.12|0
1731666300000|2024-11-15 10:25:00|1187.08|1185.08|1188.31|1186.31|1188.55|1186.55|1187.08|1185.08|0
1731666600000|2024-11-15 10:30:00|1188.06|1186.06|1188.42|1186.42|1188.55|1186.55|1185.84|1183.84|0
1731666900000|2024-11-15 10:35:00|1188.31|1186.31|1187.57|1185.57|1188.55|1186.55|1186.95|1184.95|0
1731667200000|2024-11-15 10:40:00|1187.07|1185.07|1187.07|1185.07|1187.81|1185.81|1186.58|1184.58|0
1731667500000|2024-11-15 10:45:00|1187.32|1185.32|1188.8|1186.8|1188.8|1186.8|1187.07|1185.07|0
1731667800000|2024-11-15 10:50:00|1189.04|1187.04|1188.18|1186.18|1189.78|1187.78|1188.06|1186.06|0
1731668100000|2024-11-15 10:55:00|1188.31|1186.31|1189.04|1187.04|1189.29|1187.29|1188.31|1186.31|0
1731668400000|2024-11-15 11:00:00|1189.29|1187.29|1190.27|1188.27|1190.27|1188.27|1188.8|1186.8|0
1731668700000|2024-11-15 11:05:00|1190.64|1188.64|1192|1190|1193.23|1191.23|1190.64|1188.64|0
1731669000000|2024-11-15 11:10:00|1191.87|1189.87|1192.98|1190.98|1193.48|1191.48|1191.51|1189.51|0
1731669300000|2024-11-15 11:15:00|1192.74|1190.74|1192.98|1190.98|1193.23|1191.23|1192.74|1190.74|0
1731669600000|2024-11-15 11:20:00|1192.74|1190.74|1192.98|1190.98|1193.23|1191.23|1192.24|1190.24|0
1731669900000|2024-11-15 11:25:00|1192.74|1190.74|1193.97|1191.97|1193.97|1191.97|1192.74|1190.74|0
1731670200000|2024-11-15 11:30:00|1193.72|1191.72|1192.98|1190.98|1193.72|1191.72|1192.49|1190.49|0
1731670500000|2024-11-15 11:35:00|1193.23|1191.23|1194.09|1192.09|1194.09|1192.09|1192.98|1190.98|0
1731670800000|2024-11-15 11:40:00|1193.97|1191.97|1192.98|1190.98|1193.97|1191.97|1192.74|1190.74|0
1731671100000|2024-11-15 11:45:00|1192.85|1190.85|1193.35|1191.35|1193.72|1191.72|1192.74|1190.74|0
1731671400000|2024-11-15 11:50:00|1193.23|1191.23|1193.47|1191.47|1193.97|1191.97|1192.49|1190.49|0
1731671700000|2024-11-15 11:55:00|1193.23|1191.23|1193.47|1191.47|1193.84|1191.84|1192.98|1190.98|0
1731672000000|2024-11-15 12:00:00|1193.35|1191.35|1193.97|1191.97|1194.21|1192.21|1192.98|1190.98|0
1731672300000|2024-11-15 12:05:00|1193.84|1191.84|1195.94|1193.94|1195.94|1193.94|1193.72|1191.72|0
1731672600000|2024-11-15 12:10:00|1196.18|1194.18|1196.68|1194.68|1196.68|1194.68|1195.81|1193.81|0
1731672900000|2024-11-15 12:15:00|1196.79|1194.79|1194.46|1192.46|1197.17|1195.17|1194.46|1192.46|0
1731673200000|2024-11-15 12:20:00|1194.7|1192.7|1193.47|1191.47|1195.44|1193.44|1192.49|1190.49|0
1731673500000|2024-11-15 12:25:00|1193.72|1191.72|1195.44|1193.44|1195.44|1193.44|1193.23|1191.23|0
1731673800000|2024-11-15 12:30:00|1195.2|1193.2|1195.2|1193.2|1195.44|1193.44|1193.96|1191.96|0
1731674100000|2024-11-15 12:35:00|1195.44|1193.44|1195.94|1193.94|1195.94|1193.94|1194.46|1192.46|0
1731674400000|2024-11-15 12:40:00|1195.69|1193.69|1195.69|1193.69|1196.67|1194.67|1195.69|1193.69|0
1731674700000|2024-11-15 12:45:00|1195.44|1193.44|1196.43|1194.43|1196.43|1194.43|1195.07|1193.07|0
1731675000000|2024-11-15 12:50:00|1196.67|1194.67|1196.92|1194.92|1198.15|1196.15|1196.55|1194.55|0
1731675300000|2024-11-15 12:55:00|1197.66|1195.66|1198.89|1196.89|1199.88|1197.88|1197.41|1195.41|0
1731675600000|2024-11-15 13:00:00|1198.76|1196.76|1198.15|1196.15|1199.14|1197.14|1197.66|1195.66|0
1731675900000|2024-11-15 13:05:00|1198.02|1196.02|1195.93|1193.93|1198.64|1196.64|1195.93|1193.93|0
1731676200000|2024-11-15 13:10:00|1196.05|1194.05|1196.54|1194.54|1197.9|1195.9|1195.93|1193.93|0
1731676500000|2024-11-15 13:15:00|1196.43|1194.43|1194.7|1192.7|1196.67|1194.67|1194.7|1192.7|0
1731676800000|2024-11-15 13:20:00|1194.95|1192.95|1194.45|1192.45|1196.92|1194.92|1194.45|1192.45|0
1731677100000|2024-11-15 13:25:00|1194.7|1192.7|1194.95|1192.95|1196.92|1194.92|1194.7|1192.7|0
1731677400000|2024-11-15 13:30:00|1194.82|1192.82|1191.32|1189.32|1199.75|1197.75|1190.58|1188.58|0
1731677700000|2024-11-15 13:35:00|1191.45|1189.45|1189.97|1187.97|1192.19|1190.19|1189.23|1187.23|0
1731678000000|2024-11-15 13:40:00|1189.72|1187.72|1191.94|1189.94|1194.65|1192.65|1189.23|1187.23|0
1731678300000|2024-11-15 13:45:00|1192.06|1190.06|1193.42|1191.42|1194.65|1192.65|1191.94|1189.94|0
1731678600000|2024-11-15 13:50:00|1193.66|1191.66|1191.94|1189.94|1193.66|1191.66|1190.95|1188.95|0
1731678900000|2024-11-15 13:55:00|1191.69|1189.69|1190.95|1188.95|1192.18|1190.18|1190.46|1188.46|0
1731679200000|2024-11-15 14:00:00|1191.07|1189.07|1189.97|1187.97|1192.3|1190.3|1189.97|1187.97|0
1731679500000|2024-11-15 14:05:00|1190.09|1188.09|1189.23|1187.23|1190.95|1188.95|1189.23|1187.23|0
1731679800000|2024-11-15 14:10:00|1188.98|1186.98|1188.98|1186.98|1189.97|1187.97|1188.85|1186.85|0
1731680100000|2024-11-15 14:15:00|1189.1|1187.1|1185.78|1183.78|1189.97|1187.97|1184.55|1182.55|0
1731680400000|2024-11-15 14:20:00|1186.03|1184.03|1184.3|1182.3|1187.26|1185.26|1184.05|1182.05|0
1731680700000|2024-11-15 14:25:00|1183.68|1181.68|1185.44|1183.44|1187.75|1185.75|1182.82|1180.82|0
1731681000000|2024-11-15 14:30:00|1185.19|1183.19|1179.53|1177.53|1189.13|1187.13|1179.53|1177.53|0
1731681300000|2024-11-15 14:35:00|1179.08|1177.08|1180.56|1178.56|1181.55|1179.55|1177.11|1175.11|0
1731681600000|2024-11-15 14:40:00|1180.81|1178.81|1180.81|1178.81|1185.49|1183.49|1177.36|1175.36|0
1731681900000|2024-11-15 14:45:00|1179.58|1177.58|1187.21|1185.21|1187.95|1185.95|1178.1|1176.1|0
1731682200000|2024-11-15 14:50:00|1186.72|1184.72|1180.31|1178.31|1186.72|1184.72|1180.31|1178.31|0
1731682500000|2024-11-15 14:55:00|1180.07|1178.07|1174.65|1172.65|1181.3|1179.3|1172.43|1170.43|0
1731682800000|2024-11-15 15:00:00|1174.4|1172.4|1167.27|1165.27|1174.4|1172.4|1167.03|1165.03|0
1731683100000|2024-11-15 15:05:00|1167.03|1165.03|1161.61|1159.61|1170.47|1168.47|1161.12|1159.12|0
1731683400000|2024-11-15 15:10:00|1161.86|1159.86|1162.25|1160.25|1164.46|1162.46|1159.15|1157.15|0
1731683700000|2024-11-15 15:15:00|1162.5|1160.5|1161.67|1159.67|1166.43|1164.43|1158.23|1156.23|0
1731684000000|2024-11-15 15:20:00|1161.18|1159.18|1155.52|1153.52|1161.43|1159.43|1154.54|1152.54|0
1731684300000|2024-11-15 15:25:00|1155.77|1153.77|1155.78|1153.78|1159.82|1157.82|1155.15|1153.15|0
1731684600000|2024-11-15 15:30:00|1155.28|1153.28|1155.53|1153.53|1158.24|1156.24|1153.32|1151.32|0
1731684900000|2024-11-15 15:35:00|1155.28|1153.28|1154.66|1152.66|1156.87|1154.87|1150.37|1148.37|0
1731685200000|2024-11-15 15:40:00|1154.17|1152.17|1155.15|1153.15|1155.89|1153.89|1150.73|1148.73|0
1731685500000|2024-11-15 15:45:00|1154.91|1152.91|1154.9|1152.9|1160.07|1158.07|1153.12|1151.12|0
1731685800000|2024-11-15 15:50:00|1155.15|1153.15|1152.2|1150.2|1163.26|1161.26|1151.22|1149.22|0
1731686100000|2024-11-15 15:55:00|1152.44|1150.44|1151.82|1149.82|1153.92|1151.92|1148.76|1146.76|0
1731686400000|2024-11-15 16:00:00|1151.22|1149.22|1149.53|1147.53|1154.08|1152.08|1149.53|1147.53|0
1731686700000|2024-11-15 16:05:00|1150.15|1148.15|1149.91|1147.91|1154.33|1152.33|1149.41|1147.41|0
1731687000000|2024-11-15 16:10:00|1150.89|1148.89|1153.1|1151.1|1158.99|1156.99|1150.89|1148.89|0
1731687300000|2024-11-15 16:15:00|1153.34|1151.34|1157.77|1155.77|1159.73|1157.73|1152.85|1150.85|0
1731687600000|2024-11-15 16:20:00|1158.01|1156.01|1157.77|1155.77|1158.5|1156.5|1154.08|1152.08|0
1731687900000|2024-11-15 16:25:00|1157.9|1155.9|1159.86|1157.86|1160.11|1158.11|1156.05|1154.05|0
1731688200000|2024-11-15 16:30:00|1159.12|1157.12|1155.68|1153.68|1161.09|1159.09|1155.19|1153.19|0
1731688500000|2024-11-15 16:35:00|1155.19|1153.19|1150.03|1148.03|1155.19|1153.19|1149.78|1147.78|0
1731688800000|2024-11-15 16:40:00|1149.78|1147.78|1148.46|1146.46|1150.52|1148.52|1145.27|1143.27|0
1731689100000|2024-11-15 16:45:00|1149.45|1147.45|1150.43|1148.43|1154.85|1152.85|1146.99|1144.99|0
1731689400000|2024-11-15 16:50:00|1151.16|1149.16|1151.16|1149.16|1151.16|1149.16|1147.73|1145.73|0
1731689700000|2024-11-15 16:55:00|1150.18|1148.18|1145.27|1143.27|1150.43|1148.43|1142.57|1140.57|0
1731690000000|2024-11-15 17:00:00|1144.78|1142.78|1143.51|1141.51|1146.99|1144.99|1142.77|1140.77|0
1731690300000|2024-11-15 17:05:00|1144|1142|1143.04|1141.04|1144.5|1142.5|1140.07|1138.07|0
1731690600000|2024-11-15 17:10:00|1142.79|1140.79|1145.24|1143.24|1145.24|1143.24|1141.33|1139.33|0
1731690900000|2024-11-15 17:15:00|1144.99|1142.99|1145.48|1143.48|1146.7|1144.7|1142.06|1140.06|0
1731691200000|2024-11-15 17:20:00|1145.73|1143.73|1143.77|1141.77|1147.93|1145.93|1142.55|1140.55|0
1731691500000|2024-11-15 17:25:00|1144.01|1142.01|1143.15|1141.15|1144.5|1142.5|1141.57|1139.57|0
1731691800000|2024-11-15 17:30:00|1143.03|1141.03|1142.55|1140.55|1143.28|1141.28|1138.64|1136.64|0
1731692100000|2024-11-15 17:35:00|1142.3|1140.3|1141.32|1139.32|1143.03|1141.03|1139.12|1137.12|0
1731692400000|2024-11-15 17:40:00|1141.2|1139.2|1144.25|1142.25|1144.74|1142.74|1138.88|1136.88|0
1731692700000|2024-11-15 17:45:00|1144.5|1142.5|1142.3|1140.3|1146.21|1144.21|1141.08|1139.08|0
1731693000000|2024-11-15 17:50:00|1141.32|1139.32|1137.23|1135.23|1141.57|1139.57|1135.46|1133.46|0
1731693300000|2024-11-15 17:55:00|1137.35|1135.35|1143.33|1141.33|1144.07|1142.07|1136.99|1134.99|0
1731693600000|2024-11-15 18:00:00|1143.58|1141.58|1140.89|1138.89|1144.8|1142.8|1140.16|1138.16|0
1731693900000|2024-11-15 18:05:00|1141.14|1139.14|1142.36|1140.36|1142.84|1140.84|1139.18|1137.18|0
1731694200000|2024-11-15 18:10:00|1141.87|1139.87|1140.65|1138.65|1142.36|1140.36|1139.43|1137.43|0
1731694500000|2024-11-15 18:15:00|1140.89|1138.89|1141.38|1139.38|1145.04|1143.04|1139.67|1137.67|0
1731694800000|2024-11-15 18:20:00|1141.87|1139.87|1140.16|1138.16|1145.04|1143.04|1138.94|1136.94|0
1731695100000|2024-11-15 18:25:00|1139.91|1137.91|1143.09|1141.09|1144.06|1142.06|1139.91|1137.91|0
1731695400000|2024-11-15 18:30:00|1142.6|1140.6|1137.22|1135.22|1142.6|1140.6|1137.22|1135.22|0
1731695700000|2024-11-15 18:35:00|1136.74|1134.74|1140.64|1138.64|1140.89|1138.89|1136.74|1134.74|0
1731696000000|2024-11-15 18:40:00|1140.4|1138.4|1137.22|1135.22|1140.89|1138.89|1136|1134|0
1731696300000|2024-11-15 18:45:00|1137.47|1135.47|1132.59|1130.59|1137.47|1135.47|1131.61|1129.61|0
1731696600000|2024-11-15 18:50:00|1132.34|1130.34|1132.83|1130.83|1134.29|1132.29|1131.61|1129.61|0
1731696900000|2024-11-15 18:55:00|1133.07|1131.07|1133.8|1131.8|1134.05|1132.05|1127.82|1125.82|0
1731697200000|2024-11-15 19:00:00|1133.56|1131.56|1132.62|1130.62|1136.98|1134.98|1131.61|1129.61|0
1731697500000|2024-11-15 19:05:00|1132.86|1130.86|1136.13|1134.13|1139.06|1137.06|1132.47|1130.47|0
1731697800000|2024-11-15 19:10:00|1135.88|1133.88|1135.4|1133.4|1137.84|1135.84|1133.93|1131.93|0
1731698100000|2024-11-15 19:15:00|1135.15|1133.15|1133.69|1131.69|1136.86|1134.86|1133.44|1131.44|0
1731698400000|2024-11-15 19:20:00|1133.93|1131.93|1132.95|1130.95|1134.66|1132.66|1131.98|1129.98|0
1731698700000|2024-11-15 19:25:00|1132.71|1130.71|1130.03|1128.03|1133.44|1131.44|1129.3|1127.3|0
1731699000000|2024-11-15 19:30:00|1130.27|1128.27|1130.27|1128.27|1132.47|1130.47|1129.54|1127.54|0
1731699300000|2024-11-15 19:35:00|1130.14|1128.14|1131.73|1129.73|1133.44|1131.44|1130.03|1128.03|0
1731699600000|2024-11-15 19:40:00|1131.98|1129.98|1141.25|1139.25|1141.73|1139.73|1131.73|1129.73|0
1731699900000|2024-11-15 19:45:00|1140.76|1138.76|1141.4|1139.4|1146.86|1144.86|1139.78|1137.78|0
1731700200000|2024-11-15 19:50:00|1141.16|1139.16|1134.07|1132.07|1142.87|1140.87|1133.34|1131.34|0
1731700500000|2024-11-15 19:55:00|1134.56|1132.56|1138.23|1136.23|1138.71|1136.71|1134.07|1132.07|0
1731700800000|2024-11-15 20:00:00|1137.98|1135.98|1143.11|1141.11|1143.11|1141.11|1137.74|1135.74|0
1731701100000|2024-11-15 20:05:00|1142.87|1140.87|1140.67|1138.67|1146.78|1144.78|1139.69|1137.69|0
1731701400000|2024-11-15 20:10:00|1141.16|1139.16|1143.84|1141.84|1144.82|1142.82|1140.91|1138.91|0
1731701700000|2024-11-15 20:15:00|1143.72|1141.72|1147.26|1145.26|1149.95|1147.95|1142.86|1140.86|0
1731702000000|2024-11-15 20:20:00|1147.75|1145.75|1144.33|1142.33|1150.69|1148.69|1143.6|1141.6|0
1731702300000|2024-11-15 20:25:00|1144.82|1142.82|1142.13|1140.13|1145.55|1143.55|1141.89|1139.89|0
1731702600000|2024-11-15 20:30:00|1143.35|1141.35|1143.84|1141.84|1145.55|1143.55|1140.66|1138.66|0
1731702900000|2024-11-15 20:35:00|1143.59|1141.59|1142.86|1140.86|1145.55|1143.55|1142.62|1140.62|0
1731703200000|2024-11-15 20:40:00|1143.35|1141.35|1137.48|1135.48|1144.08|1142.08|1136.74|1134.74|0
1731703500000|2024-11-15 20:45:00|1137.72|1135.72|1139.19|1137.19|1141.63|1139.63|1137.72|1135.72|0
1731703800000|2024-11-15 20:50:00|1140.16|1138.16|1149.94|1147.94|1150.18|1148.18|1139.19|1137.19|0
1731704100000|2024-11-15 20:55:00|1148.23|1146.23|1144.32|1142.32|1151.41|1149.41|1144.32|1142.32|0
1731704400000|2024-11-15 21:00:00|1145.54|1143.54|1150.18|1148.18|1154.59|1152.59|1145.54|1143.54|0
1731704700000|2024-11-15 21:05:00|1150.43|1148.43|1150.79|1148.79|1151.65|1149.65|1149.94|1147.94|0
1731705000000|2024-11-15 21:10:00|1150.92|1148.92|1149.94|1147.94|1151.16|1149.16|1149.2|1147.2|0
1731892800000|2024-11-18 01:20:00|1162.08|1159.68|1162.57|1160.17|1162.81|1160.41|1162.08|1159.68|0
1731893100000|2024-11-18 01:25:00|1162.32|1159.92|1162.19|1159.79|1163.06|1160.66|1162.19|1159.79|0
1731893400000|2024-11-18 01:30:00|1162.12|1160.12|1162.37|1160.37|1162.61|1160.61|1161.63|1159.63|0
1731893700000|2024-11-18 01:35:00|1162.24|1160.24|1161.38|1159.38|1162.37|1160.37|1161.14|1159.14|0
1731894000000|2024-11-18 01:40:00|1161.14|1159.14|1161.38|1159.38|1162.37|1160.37|1161.14|1159.14|0
1731894300000|2024-11-18 01:45:00|1161.63|1159.63|1160.15|1158.15|1161.63|1159.63|1159.66|1157.66|0
1731894600000|2024-11-18 01:50:00|1159.91|1157.91|1160.4|1158.4|1161.14|1159.14|1159.91|1157.91|0
1731894900000|2024-11-18 01:55:00|1160.64|1158.64|1160.64|1158.64|1161.14|1159.14|1160.15|1158.15|0
1731895200000|2024-11-18 02:00:00|1160.4|1158.4|1158.19|1156.19|1160.4|1158.4|1157.7|1155.7|0
1731895500000|2024-11-18 02:05:00|1158.43|1156.43|1158.92|1156.92|1159.17|1157.17|1158.19|1156.19|0
1731895800000|2024-11-18 02:10:00|1158.68|1156.68|1160.64|1158.64|1160.64|1158.64|1158.43|1156.43|0
1731896100000|2024-11-18 02:15:00|1160.4|1158.4|1161.13|1159.13|1161.38|1159.38|1160.4|1158.4|0
1731896400000|2024-11-18 02:20:00|1161.38|1159.38|1160.15|1158.15|1161.38|1159.38|1160.15|1158.15|0
1731896700000|2024-11-18 02:25:00|1160.27|1158.27|1159.9|1157.9|1161.13|1159.13|1159.9|1157.9|0
1731897000000|2024-11-18 02:30:00|1160.15|1158.15|1159.17|1157.17|1160.4|1158.4|1158.92|1156.92|0
1731897300000|2024-11-18 02:35:00|1159.41|1157.41|1160.89|1158.89|1161.13|1159.13|1159.17|1157.17|0
1731897600000|2024-11-18 02:40:00|1161.13|1159.13|1160.27|1158.27|1161.13|1159.13|1160.27|1158.27|0
1731897900000|2024-11-18 02:45:00|1160.15|1158.15|1160.15|1158.15|1160.64|1158.64|1159.9|1157.9|0
1731898200000|2024-11-18 02:50:00|1160.02|1158.02|1159.9|1157.9|1160.76|1158.76|1159.9|1157.9|0
1731898500000|2024-11-18 02:55:00|1160.15|1158.15|1160.64|1158.64|1160.64|1158.64|1159.77|1157.77|0
1731898800000|2024-11-18 03:00:00|1160.88|1158.88|1161.62|1159.62|1161.62|1159.62|1160.39|1158.39|0
1731899100000|2024-11-18 03:05:00|1161.74|1159.74|1160.88|1158.88|1161.74|1159.74|1160.64|1158.64|0
1731899400000|2024-11-18 03:10:00|1160.76|1158.76|1160.15|1158.15|1160.88|1158.88|1160.15|1158.15|0
1731899700000|2024-11-18 03:15:00|1159.9|1157.9|1159.41|1157.41|1160.15|1158.15|1159.41|1157.41|0
1731900000000|2024-11-18 03:20:00|1159.53|1157.53|1159.16|1157.16|1159.65|1157.65|1158.92|1156.92|0
1731900300000|2024-11-18 03:25:00|1158.92|1156.92|1159.16|1157.16|1159.9|1157.9|1158.92|1156.92|0
1731900600000|2024-11-18 03:30:00|1159.41|1157.41|1160.14|1158.14|1160.14|1158.14|1158.67|1156.67|0
1731900900000|2024-11-18 03:35:00|1160.02|1158.02|1159.9|1157.9|1160.88|1158.88|1159.65|1157.65|0
1731901200000|2024-11-18 03:40:00|1160.01|1158.01|1158.91|1156.91|1160.63|1158.63|1158.91|1156.91|0
1731901500000|2024-11-18 03:45:00|1159.16|1157.16|1159.4|1157.4|1159.65|1157.65|1158.91|1156.91|0
1731901800000|2024-11-18 03:50:00|1159.28|1157.28|1159.16|1157.16|1159.4|1157.4|1158.91|1156.91|0
1731902100000|2024-11-18 03:55:00|1159.4|1157.4|1159.89|1157.89|1160.14|1158.14|1159.16|1157.16|0
1731902400000|2024-11-18 04:00:00|1160.14|1158.14|1160.63|1158.63|1160.88|1158.88|1160.14|1158.14|0
1731902700000|2024-11-18 04:05:00|1160.39|1158.39|1160.39|1158.39|1160.88|1158.88|1159.89|1157.89|0
1731903000000|2024-11-18 04:10:00|1160.63|1158.63|1161.12|1159.12|1161.12|1159.12|1160.39|1158.39|0
1731903300000|2024-11-18 04:15:00|1160.88|1158.88|1160.63|1158.63|1161.12|1159.12|1160.38|1158.38|0
1731903600000|2024-11-18 04:20:00|1160.75|1158.75|1160.88|1158.88|1161.12|1159.12|1160.63|1158.63|0
1731903900000|2024-11-18 04:25:00|1161.12|1159.12|1161.12|1159.12|1161.61|1159.61|1160.88|1158.88|0
1731904200000|2024-11-18 04:30:00|1161.37|1159.37|1161.37|1159.37|1161.37|1159.37|1160.87|1158.87|0
1731904500000|2024-11-18 04:35:00|1161.24|1159.24|1161.37|1159.37|1161.61|1159.61|1160.87|1158.87|0
1731904800000|2024-11-18 04:40:00|1161.12|1159.12|1162.1|1160.1|1162.35|1160.35|1161.12|1159.12|0
1731905100000|2024-11-18 04:45:00|1162.35|1160.35|1163.33|1161.33|1163.58|1161.58|1162.1|1160.1|0
1731905400000|2024-11-18 04:50:00|1163.58|1161.58|1163.08|1161.08|1163.58|1161.58|1162.84|1160.84|0
1731905700000|2024-11-18 04:55:00|1162.96|1160.96|1162.84|1160.84|1163.08|1161.08|1162.59|1160.59|0
1731906000000|2024-11-18 05:00:00|1163.08|1161.08|1162.84|1160.84|1163.08|1161.08|1162.22|1160.22|0
1731906300000|2024-11-18 05:05:00|1163.08|1161.08|1162.35|1160.35|1163.08|1161.08|1162.35|1160.35|0
1731906600000|2024-11-18 05:10:00|1162.1|1160.1|1160.62|1158.62|1162.35|1160.35|1160.62|1158.62|0
1731906900000|2024-11-18 05:15:00|1160.87|1158.87|1160.87|1158.87|1161.12|1159.12|1160.38|1158.38|0
1731907200000|2024-11-18 05:20:00|1160.99|1158.99|1160.74|1158.74|1161.12|1159.12|1160.13|1158.13|0
1731907500000|2024-11-18 05:25:00|1160.87|1158.87|1161.48|1159.48|1162.1|1160.1|1160.87|1158.87|0
1731907800000|2024-11-18 05:30:00|1161.61|1159.61|1159.64|1157.64|1161.61|1159.61|1159.39|1157.39|0
1731908100000|2024-11-18 05:35:00|1159.89|1157.89|1159.64|1157.64|1159.89|1157.89|1159.15|1157.15|0
1731908400000|2024-11-18 05:40:00|1159.76|1157.76|1160.62|1158.62|1160.62|1158.62|1159.64|1157.64|0
1731908700000|2024-11-18 05:45:00|1160.38|1158.38|1160.62|1158.62|1161.36|1159.36|1160.38|1158.38|0
1731909000000|2024-11-18 05:50:00|1160.49|1158.49|1160.13|1158.13|1160.49|1158.49|1159.88|1157.88|0
1731909300000|2024-11-18 05:55:00|1160.37|1158.37|1161.36|1159.36|1161.36|1159.36|1159.88|1157.88|0
1731909600000|2024-11-18 06:00:00|1161.11|1159.11|1160.13|1158.13|1161.11|1159.11|1159.64|1157.64|0
1731909900000|2024-11-18 06:05:00|1160.37|1158.37|1159.64|1157.64|1160.37|1158.37|1159.14|1157.14|0
1731910200000|2024-11-18 06:10:00|1159.88|1157.88|1160.62|1158.62|1160.62|1158.62|1159.39|1157.39|0
1731910500000|2024-11-18 06:15:00|1160.86|1158.86|1161.11|1159.11|1161.6|1159.6|1160.86|1158.86|0
1731910800000|2024-11-18 06:20:00|1160.98|1158.98|1162.34|1160.34|1162.34|1160.34|1160.62|1158.62|0
1731911100000|2024-11-18 06:25:00|1162.09|1160.09|1161.96|1159.96|1162.58|1160.58|1161.85|1159.85|0
1731911400000|2024-11-18 06:30:00|1161.85|1159.85|1162.58|1160.58|1162.83|1160.83|1161.85|1159.85|0
1731911700000|2024-11-18 06:35:00|1162.83|1160.83|1164.06|1162.06|1164.3|1162.3|1162.58|1160.58|0
1731912000000|2024-11-18 06:40:00|1163.81|1161.81|1163.32|1161.32|1164.06|1162.06|1163.07|1161.07|0
1731912300000|2024-11-18 06:45:00|1163.57|1161.57|1164.06|1162.06|1164.06|1162.06|1163.44|1161.44|0
1731912600000|2024-11-18 06:50:00|1163.81|1161.81|1164.06|1162.06|1164.3|1162.3|1163.56|1161.56|0
1731912900000|2024-11-18 06:55:00|1163.81|1161.81|1163.81|1161.81|1164.06|1162.06|1163.56|1161.56|0
1731913200000|2024-11-18 07:00:00|1164.06|1162.06|1162.09|1160.09|1164.06|1162.06|1161.35|1159.35|0
1731913500000|2024-11-18 07:05:00|1161.96|1159.96|1161.1|1159.1|1161.96|1159.96|1160.61|1158.61|0
1731913800000|2024-11-18 07:10:00|1160.61|1158.61|1160.86|1158.86|1161.6|1159.6|1160.37|1158.37|0
1731914100000|2024-11-18 07:15:00|1161.1|1159.1|1160.37|1158.37|1161.6|1159.6|1159.87|1157.87|0
1731914400000|2024-11-18 07:20:00|1160.61|1158.61|1157.17|1155.17|1160.86|1158.86|1157.17|1155.17|0
1731914700000|2024-11-18 07:25:00|1157.42|1155.42|1155.38|1153.38|1157.66|1155.66|1154.96|1152.96|0
1731915000000|2024-11-18 07:30:00|1155.49|1153.49|1154.3|1152.3|1155.53|1153.53|1153.81|1151.81|0
1731915300000|2024-11-18 07:35:00|1154.42|1152.42|1155.53|1153.53|1156.02|1154.02|1154.06|1152.06|0
1731915600000|2024-11-18 07:40:00|1155.4|1153.4|1154.55|1152.55|1156.27|1154.27|1154.06|1152.06|0
1731915900000|2024-11-18 07:45:00|1154.42|1152.42|1148.9|1146.9|1154.79|1152.79|1148.65|1146.65|0
1731916200000|2024-11-18 07:50:00|1149.02|1147.02|1152.34|1150.34|1152.58|1150.58|1148.9|1146.9|0
1731916500000|2024-11-18 07:55:00|1152.09|1150.09|1152.58|1150.58|1153.07|1151.07|1151.35|1149.35|0
1731916800000|2024-11-18 08:00:00|1152.94|1150.94|1151.6|1149.6|1155.28|1153.28|1148.65|1146.65|0
1731917100000|2024-11-18 08:05:00|1151.35|1149.35|1149.88|1147.88|1151.35|1149.35|1147.91|1145.91|0
1731917400000|2024-11-18 08:10:00|1149.75|1147.75|1151.35|1149.35|1151.35|1149.35|1148.28|1146.28|0
1731917700000|2024-11-18 08:15:00|1150.86|1148.86|1155.04|1153.04|1155.04|1153.04|1150.37|1148.37|0
1731918000000|2024-11-18 08:20:00|1154.79|1152.79|1157|1155|1157.49|1155.49|1154.54|1152.54|0
1731918300000|2024-11-18 08:25:00|1156.75|1154.75|1156.38|1154.38|1157.25|1155.25|1155.89|1153.89|0
1731918600000|2024-11-18 08:30:00|1156.26|1154.26|1153.11|1151.11|1156.26|1154.26|1152.58|1150.58|0
1731918900000|2024-11-18 08:35:00|1153.23|1151.23|1153.85|1151.85|1154.46|1152.46|1152.62|1150.62|0
1731919200000|2024-11-18 08:40:00|1154.09|1152.09|1152.98|1150.98|1154.34|1152.34|1151.02|1149.02|0
1731919500000|2024-11-18 08:45:00|1152.62|1150.62|1153.36|1151.36|1154.09|1152.09|1151.64|1149.64|0
1731919800000|2024-11-18 08:50:00|1152.98|1150.98|1154.58|1152.58|1155.57|1153.57|1152.37|1150.37|0
1731920100000|2024-11-18 08:55:00|1154.46|1152.46|1154.58|1152.58|1155.57|1153.57|1153.6|1151.6|0
1731920400000|2024-11-18 09:00:00|1154.83|1152.83|1149.43|1147.43|1154.83|1152.83|1149.43|1147.43|0
1731920700000|2024-11-18 09:05:00|1149.05|1147.05|1151.14|1149.14|1151.14|1149.14|1147.46|1145.46|0
1731921000000|2024-11-18 09:10:00|1150.65|1148.65|1149.67|1147.67|1152.62|1150.62|1149.3|1147.3|0
1731921300000|2024-11-18 09:15:00|1148.93|1146.93|1147.71|1145.71|1149.67|1147.67|1145|1143|0
1731921600000|2024-11-18 09:20:00|1147.21|1145.21|1148.93|1146.93|1149.67|1147.67|1145.37|1143.37|0
1731921900000|2024-11-18 09:25:00|1148.69|1146.69|1148.23|1146.23|1149.46|1147.46|1146.76|1144.76|0
1731922200000|2024-11-18 09:30:00|1147.74|1145.74|1146.51|1144.51|1149.95|1147.95|1145.77|1143.77|0
1731922500000|2024-11-18 09:35:00|1146.76|1144.76|1145.28|1143.28|1147.25|1145.25|1144.55|1142.55|0
1731922800000|2024-11-18 09:40:00|1145.04|1143.04|1147.98|1145.98|1148.23|1146.23|1144.06|1142.06|0
1731923100000|2024-11-18 09:45:00|1148.23|1146.23|1146.75|1144.75|1148.97|1146.97|1146.51|1144.51|0
1731923400000|2024-11-18 09:50:00|1147|1145|1145.04|1143.04|1147.12|1145.12|1144.79|1142.79|0
1731923700000|2024-11-18 09:55:00|1145.28|1143.28|1146.26|1144.26|1147|1145|1144.42|1142.42|0
1731924000000|2024-11-18 10:00:00|1146.75|1144.75|1147|1145|1147.49|1145.49|1145.4|1143.4|0
1731924300000|2024-11-18 10:05:00|1146.75|1144.75|1146.26|1144.26|1147.74|1145.74|1145.4|1143.4|0
1731924600000|2024-11-18 10:10:00|1146.02|1144.02|1146.02|1144.02|1147.98|1145.98|1145.77|1143.77|0
1731924900000|2024-11-18 10:15:00|1146.26|1144.26|1145.52|1143.52|1147.24|1145.24|1145.52|1143.52|0
1731925200000|2024-11-18 10:20:00|1145.28|1143.28|1146.62|1144.62|1147.24|1145.24|1145.28|1143.28|0
1731925500000|2024-11-18 10:25:00|1146.51|1144.51|1147.73|1145.73|1148.59|1146.59|1146.51|1144.51|0
1731925800000|2024-11-18 10:30:00|1147.98|1145.98|1147.24|1145.24|1148.22|1146.22|1146.5|1144.5|0
1731926100000|2024-11-18 10:35:00|1147|1145|1149.45|1147.45|1150.06|1148.06|1146.75|1144.75|0
1731926400000|2024-11-18 10:40:00|1149.7|1147.7|1151.17|1149.17|1151.17|1149.17|1149.2|1147.2|0
1731926700000|2024-11-18 10:45:00|1151.41|1149.41|1151.17|1149.17|1151.9|1149.9|1151.17|1149.17|0
1731927000000|2024-11-18 10:50:00|1151.41|1149.41|1151.17|1149.17|1151.78|1149.78|1150.92|1148.92|0
1731927300000|2024-11-18 10:55:00|1151.41|1149.41|1152.89|1150.89|1153.13|1151.13|1150.68|1148.68|0
1731927600000|2024-11-18 11:00:00|1152.64|1150.64|1150.92|1148.92|1152.89|1150.89|1150.67|1148.67|0
1731927900000|2024-11-18 11:05:00|1151.04|1149.04|1152.39|1150.39|1152.64|1150.64|1150.67|1148.67|0
1731928200000|2024-11-18 11:10:00|1152.15|1150.15|1151.16|1149.16|1152.39|1150.39|1150.92|1148.92|0
1731928500000|2024-11-18 11:15:00|1150.92|1148.92|1149.81|1147.81|1150.92|1148.92|1149.2|1147.2|0
1731928800000|2024-11-18 11:20:00|1149.69|1147.69|1149.69|1147.69|1150.92|1148.92|1149.69|1147.69|0
1731929100000|2024-11-18 11:25:00|1149.94|1147.94|1148.95|1146.95|1149.94|1147.94|1147.97|1145.97|0
1731929400000|2024-11-18 11:30:00|1149.07|1147.07|1148.71|1146.71|1149.93|1147.93|1148.22|1146.22|0
1731929700000|2024-11-18 11:35:00|1148.46|1146.46|1145.27|1143.27|1149.2|1147.2|1144.9|1142.9|0
1731930000000|2024-11-18 11:40:00|1145.51|1143.51|1145.51|1143.51|1146.5|1144.5|1145.02|1143.02|0
1731930300000|2024-11-18 11:45:00|1146|1144|1146.44|1144.44|1148.65|1146.65|1145.76|1143.76|0
1731930600000|2024-11-18 11:50:00|1146.68|1144.68|1147.18|1145.18|1147.67|1145.67|1145.21|1143.21|0
1731930900000|2024-11-18 11:55:00|1147.29|1145.29|1147.91|1145.91|1148.65|1146.65|1146.8|1144.8|0
1731931200000|2024-11-18 12:00:00|1148.16|1146.16|1149.99|1147.99|1149.99|1147.99|1148.16|1146.16|0
1731931500000|2024-11-18 12:05:00|1149.88|1147.88|1149.38|1147.38|1151.1|1149.1|1148.65|1146.65|0
1731931800000|2024-11-18 12:10:00|1149.63|1147.63|1147.29|1145.29|1149.63|1147.63|1146.19|1144.19|0
1731932100000|2024-11-18 12:15:00|1147.42|1145.42|1148.15|1146.15|1149.63|1147.63|1147.42|1145.42|0
1731932400000|2024-11-18 12:20:00|1148.4|1146.4|1148.89|1146.89|1150.37|1148.37|1147.66|1145.66|0
1731932700000|2024-11-18 12:25:00|1148.65|1146.65|1149.63|1147.63|1149.63|1147.63|1147.66|1145.66|0
1731933000000|2024-11-18 12:30:00|1149.38|1147.38|1147.91|1145.91|1149.38|1147.38|1147.04|1145.04|0
1731933300000|2024-11-18 12:35:00|1148.15|1146.15|1152.57|1150.57|1152.82|1150.82|1147.91|1145.91|0
1731933600000|2024-11-18 12:40:00|1152.2|1150.2|1151.59|1149.59|1152.33|1150.33|1151.1|1149.1|0
1731933900000|2024-11-18 12:45:00|1151.84|1149.84|1150.61|1148.61|1152.82|1150.82|1150.36|1148.36|0
1731934200000|2024-11-18 12:50:00|1150.85|1148.85|1150.36|1148.36|1151.1|1149.1|1149.63|1147.63|0
1731934500000|2024-11-18 12:55:00|1150.12|1148.12|1149.5|1147.5|1151.34|1149.34|1149.5|1147.5|0
1731934800000|2024-11-18 13:00:00|1149.62|1147.62|1146.79|1144.79|1150.61|1148.61|1146.18|1144.18|0
1731935100000|2024-11-18 13:05:00|1146.68|1144.68|1144.96|1142.96|1146.68|1144.68|1144.71|1142.71|0
1731935400000|2024-11-18 13:10:00|1145.2|1143.2|1142.25|1140.25|1146.68|1144.68|1142.01|1140.01|0
1731935700000|2024-11-18 13:15:00|1142.5|1140.5|1141.27|1139.27|1143.97|1141.97|1141.03|1139.03|0
1731936000000|2024-11-18 13:20:00|1141.03|1139.03|1136.61|1134.61|1142.01|1140.01|1135.87|1133.87|0
1731936300000|2024-11-18 13:25:00|1136.85|1134.85|1139.31|1137.31|1140.9|1138.9|1136.85|1134.85|0
1731936600000|2024-11-18 13:30:00|1139.55|1137.55|1142.99|1140.99|1143.35|1141.35|1138.93|1136.93|0
1731936900000|2024-11-18 13:35:00|1142.74|1140.74|1146.24|1144.24|1146.24|1144.24|1142.25|1140.25|0
1731937200000|2024-11-18 13:40:00|1146.49|1144.49|1149.95|1147.95|1150.94|1148.94|1145.5|1143.5|0
1731937500000|2024-11-18 13:45:00|1150.07|1148.07|1149.71|1147.71|1150.94|1148.94|1149.46|1147.46|0
1731937800000|2024-11-18 13:50:00|1149.46|1147.46|1150.2|1148.2|1150.2|1148.2|1147.74|1145.74|0
1731938100000|2024-11-18 13:55:00|1149.95|1147.95|1149.22|1147.22|1149.95|1147.95|1148.11|1146.11|0
1731938400000|2024-11-18 14:00:00|1148.97|1146.97|1149.46|1147.46|1150.44|1148.44|1148.97|1146.97|0
1731938700000|2024-11-18 14:05:00|1149.22|1147.22|1150.57|1148.57|1150.57|1148.57|1148.91|1146.91|0
1731939000000|2024-11-18 14:10:00|1150.32|1148.32|1153.27|1151.27|1153.52|1151.52|1149.83|1147.83|0
1731939300000|2024-11-18 14:15:00|1153.03|1151.03|1152.54|1150.54|1154.5|1152.5|1151.92|1149.92|0
1731939600000|2024-11-18 14:20:00|1152.29|1150.29|1151.8|1149.8|1153.76|1151.76|1151.06|1149.06|0
1731939900000|2024-11-18 14:25:00|1150.81|1148.81|1149.09|1147.09|1151.55|1149.55|1149.09|1147.09|0
1731940200000|2024-11-18 14:30:00|1148.6|1146.6|1142.46|1140.46|1148.6|1146.6|1140.74|1138.74|0
1731940500000|2024-11-18 14:35:00|1142.22|1140.22|1149.09|1147.09|1150.32|1148.32|1141.97|1139.97|0
1731940800000|2024-11-18 14:40:00|1148.85|1146.85|1148.3|1146.3|1150.51|1148.51|1146.15|1144.15|0
1731941100000|2024-11-18 14:45:00|1147.81|1145.81|1147.31|1145.31|1148.79|1146.79|1141.42|1139.42|0
1731941400000|2024-11-18 14:50:00|1146.09|1144.09|1142.89|1140.89|1146.09|1144.09|1140.68|1138.68|0
1731941700000|2024-11-18 14:55:00|1142.76|1140.76|1143.82|1141.82|1144.31|1142.31|1140.68|1138.68|0
1731942000000|2024-11-18 15:00:00|1144.06|1142.06|1153.65|1151.65|1153.65|1151.65|1142.84|1140.84|0
1731942300000|2024-11-18 15:05:00|1154.14|1152.14|1152.91|1150.91|1154.63|1152.63|1151.44|1149.44|0
1731942600000|2024-11-18 15:10:00|1153.4|1151.4|1154.14|1152.14|1154.14|1152.14|1150.94|1148.94|0
1731942900000|2024-11-18 15:15:00|1154.39|1152.39|1155.25|1153.25|1157.34|1155.34|1153.89|1151.89|0
1731943200000|2024-11-18 15:20:00|1154.76|1152.76|1155|1153|1155.74|1153.74|1152.05|1150.05|0
1731943500000|2024-11-18 15:25:00|1155.25|1153.25|1160.17|1158.17|1160.17|1158.17|1154.51|1152.51|0
1731943800000|2024-11-18 15:30:00|1159.92|1157.92|1166.57|1164.57|1166.81|1164.81|1159.68|1157.68|0
1731944100000|2024-11-18 15:35:00|1166.08|1164.08|1164.6|1162.6|1166.81|1164.81|1163.61|1161.61|0
1731944400000|2024-11-18 15:40:00|1164.11|1162.11|1167.06|1165.06|1167.55|1165.55|1163.86|1161.86|0
1731944700000|2024-11-18 15:45:00|1166.81|1164.81|1169.28|1167.28|1169.52|1167.52|1166.32|1164.32|0
1731945000000|2024-11-18 15:50:00|1169.03|1167.03|1168.78|1166.78|1169.52|1167.52|1167.06|1165.06|0
1731945300000|2024-11-18 15:55:00|1169.03|1167.03|1168.57|1166.57|1169.56|1167.56|1165.99|1163.99|0
1731945600000|2024-11-18 16:00:00|1168.33|1166.33|1170.3|1168.3|1170.54|1168.54|1167.1|1165.1|0
1731945900000|2024-11-18 16:05:00|1170.54|1168.54|1170.05|1168.05|1171.04|1169.04|1169.07|1167.07|0
1731946200000|2024-11-18 16:10:00|1169.8|1167.8|1170.54|1168.54|1171.04|1169.04|1168.82|1166.82|0
1731946500000|2024-11-18 16:15:00|1170.3|1168.3|1172.02|1170.02|1172.02|1170.02|1169.07|1167.07|0
1731946800000|2024-11-18 16:20:00|1172.51|1170.51|1175.14|1173.14|1175.51|1173.51|1171.77|1169.77|0
1731947100000|2024-11-18 16:25:00|1174.77|1172.77|1172.84|1170.84|1177.48|1175.48|1172.59|1170.59|0
1731947400000|2024-11-18 16:30:00|1172.59|1170.59|1177.56|1175.56|1177.81|1175.81|1172.59|1170.59|0
1731947700000|2024-11-18 16:35:00|1177.81|1175.81|1180.02|1178.02|1180.27|1178.27|1177.07|1175.07|0
1731948000000|2024-11-18 16:40:00|1180.27|1178.27|1180.76|1178.76|1181.25|1179.25|1178.54|1176.54|0
1731948300000|2024-11-18 16:45:00|1180.51|1178.51|1172.39|1170.39|1180.76|1178.76|1171.65|1169.65|0
1731948600000|2024-11-18 16:50:00|1172.64|1170.64|1170.67|1168.67|1172.64|1170.64|1168.21|1166.21|0
1731948900000|2024-11-18 16:55:00|1170.42|1168.42|1168.94|1166.94|1170.42|1168.42|1165.99|1163.99|0
1731949200000|2024-11-18 17:00:00|1169.44|1167.44|1169.44|1167.44|1171.4|1169.4|1167.71|1165.71|0
1731949500000|2024-11-18 17:05:00|1168.94|1166.94|1166.24|1164.24|1169.44|1167.44|1165.5|1163.5|0
1731949800000|2024-11-18 17:10:00|1165.86|1163.86|1169.19|1167.19|1169.93|1167.93|1165.5|1163.5|0
1731950100000|2024-11-18 17:15:00|1168.94|1166.94|1167.96|1165.96|1169.19|1167.19|1164.76|1162.76|0
1731950400000|2024-11-18 17:20:00|1167.71|1165.71|1169.83|1167.83|1171.06|1169.06|1167.37|1165.37|0
1731950700000|2024-11-18 17:25:00|1170.08|1168.08|1169.58|1167.58|1171.31|1169.31|1169.34|1167.34|0
1731951000000|2024-11-18 17:30:00|1169.34|1167.34|1170.08|1168.08|1170.57|1168.57|1168.35|1166.35|0
1731951300000|2024-11-18 17:35:00|1170.32|1168.32|1171.55|1169.55|1172.54|1170.54|1169.09|1167.09|0
1731951600000|2024-11-18 17:40:00|1171.31|1169.31|1166.38|1164.38|1171.8|1169.8|1166.38|1164.38|0
1731951900000|2024-11-18 17:45:00|1166.14|1164.14|1166.01|1164.01|1166.63|1164.63|1163.92|1161.92|0
1731952200000|2024-11-18 17:50:00|1165.89|1163.89|1166.14|1164.14|1167.61|1165.61|1165.4|1163.4|0
1731952500000|2024-11-18 17:55:00|1165.89|1163.89|1172.53|1170.53|1172.53|1170.53|1165.89|1163.89|0
1731952800000|2024-11-18 18:00:00|1172.04|1170.04|1170.32|1168.32|1172.78|1170.78|1170.32|1168.32|0
1731953100000|2024-11-18 18:05:00|1170.81|1168.81|1172.29|1170.29|1172.53|1170.53|1169.83|1167.83|0
1731953400000|2024-11-18 18:10:00|1172.53|1170.53|1169.58|1167.58|1172.53|1170.53|1169.58|1167.58|0
1731953700000|2024-11-18 18:15:00|1169.83|1167.83|1172.04|1170.04|1172.04|1170.04|1168.84|1166.84|0
1731954000000|2024-11-18 18:20:00|1171.79|1169.79|1169.99|1167.99|1172.29|1170.29|1167.86|1165.86|0
1731954300000|2024-11-18 18:25:00|1170.49|1168.49|1167.29|1165.29|1170.85|1168.85|1167.29|1165.29|0
1731954600000|2024-11-18 18:30:00|1168.52|1166.52|1166.55|1164.55|1169.01|1167.01|1166.3|1164.3|0
1731954900000|2024-11-18 18:35:00|1166.79|1164.79|1166.55|1164.55|1168.76|1166.76|1166.05|1164.05|0
1731955200000|2024-11-18 18:40:00|1166.3|1164.3|1159.41|1157.41|1166.42|1164.42|1159.41|1157.41|0
1731955500000|2024-11-18 18:45:00|1159.65|1157.65|1159.41|1157.41|1161.13|1159.13|1156.46|1154.46|0
1731955800000|2024-11-18 18:50:00|1159.16|1157.16|1161.62|1159.62|1161.87|1159.87|1158.92|1156.92|0
1731956100000|2024-11-18 18:55:00|1161.87|1159.87|1169.5|1167.5|1170.24|1168.24|1161.62|1159.62|0
1731956400000|2024-11-18 19:00:00|1169.25|1167.25|1168.88|1166.88|1169.75|1167.75|1167.78|1165.78|0
1731956700000|2024-11-18 19:05:00|1169.01|1167.01|1166.3|1164.3|1169.75|1167.75|1165.56|1163.56|0
1731957000000|2024-11-18 19:10:00|1166.05|1164.05|1161.87|1159.87|1166.3|1164.3|1161.62|1159.62|0
1731957300000|2024-11-18 19:15:00|1161.37|1159.37|1161.13|1159.13|1163.34|1161.34|1159.65|1157.65|0
1731957600000|2024-11-18 19:20:00|1161|1159|1157.93|1155.93|1161.13|1159.13|1157.19|1155.19|0
1731957900000|2024-11-18 19:25:00|1158.17|1156.17|1158.67|1156.67|1161.13|1159.13|1156.94|1154.94|0
1731958200000|2024-11-18 19:30:00|1158.91|1156.91|1157.44|1155.44|1159.16|1157.16|1157.19|1155.19|0
1731958500000|2024-11-18 19:35:00|1157.68|1155.68|1160.14|1158.14|1160.88|1158.88|1157.44|1155.44|0
1731958800000|2024-11-18 19:40:00|1160.39|1158.39|1163.09|1161.09|1164.33|1162.33|1159.4|1157.4|0
1731959100000|2024-11-18 19:45:00|1163.34|1161.34|1165.31|1163.31|1166.05|1164.05|1163.34|1161.34|0
1731959400000|2024-11-18 19:50:00|1165.56|1163.56|1168.02|1166.02|1169.25|1167.25|1164.82|1162.82|0
1731959700000|2024-11-18 19:55:00|1168.26|1166.26|1167.03|1165.03|1168.51|1166.51|1165.56|1163.56|0
1731960000000|2024-11-18 20:00:00|1166.79|1164.79|1168.76|1166.76|1169|1167|1165.8|1163.8|0
1731960300000|2024-11-18 20:05:00|1168.26|1166.26|1167.52|1165.52|1168.51|1166.51|1167.15|1165.15|0
1731960600000|2024-11-18 20:10:00|1167.77|1165.77|1167.77|1165.77|1169.99|1167.99|1167.77|1165.77|0
1731960900000|2024-11-18 20:15:00|1168.02|1166.02|1168.75|1166.75|1169.25|1167.25|1165.8|1163.8|0
1731961200000|2024-11-18 20:20:00|1169|1167|1168.75|1166.75|1169.49|1167.49|1167.77|1165.77|0
1731961500000|2024-11-18 20:25:00|1168.87|1166.87|1169.49|1167.49|1169.99|1167.99|1168.02|1166.02|0
1731961800000|2024-11-18 20:30:00|1169.74|1167.74|1166.66|1164.66|1169.74|1167.74|1165.31|1163.31|0
1731962100000|2024-11-18 20:35:00|1166.54|1164.54|1166.04|1164.04|1168.51|1166.51|1165.55|1163.55|0
1731962400000|2024-11-18 20:40:00|1165.8|1163.8|1166.54|1164.54|1166.78|1164.78|1165.06|1163.06|0
1731962700000|2024-11-18 20:45:00|1166.29|1164.29|1168.26|1166.26|1168.26|1166.26|1164.81|1162.81|0
1731963000000|2024-11-18 20:50:00|1164.81|1162.81|1162.84|1160.84|1165.8|1163.8|1161.73|1159.73|0
1731963300000|2024-11-18 20:55:00|1164.07|1162.07|1169|1167|1169.49|1167.49|1162.84|1160.84|0
1731963600000|2024-11-18 21:00:00|1168.51|1166.51|1169.49|1167.49|1169.98|1167.98|1167.27|1165.27|0
1731963900000|2024-11-18 21:05:00|1169.24|1167.24|1165.06|1163.06|1169.24|1167.24|1165.06|1163.06|0
1731964200000|2024-11-18 21:10:00|1165.3|1163.3|1166.53|1164.53|1167.03|1165.03|1164.57|1162.57|0
1731964500000|2024-11-18 21:15:00|1166.63|1164.43|1166.63|1164.43|1166.75|1164.55|1165.4|1163.2|0
1731964800000|2024-11-18 21:20:00|1166.39|1164.19|1166.14|1163.94|1166.39|1164.19|1165.65|1163.45|0
1731965100000|2024-11-18 21:25:00|1166.39|1164.19|1166.14|1163.94|1166.88|1164.68|1165.89|1163.69|0
1731965400000|2024-11-18 21:30:00|1165.89|1163.69|1165.4|1163.2|1165.89|1163.69|1165.4|1163.2|0
1731965700000|2024-11-18 21:35:00|1165.65|1163.45|1165.89|1163.69|1166.14|1163.94|1165.65|1163.45|0
1731966000000|2024-11-18 21:40:00|1166.14|1163.94|1166.63|1164.43|1167.12|1164.92|1166.14|1163.94|0
1731966300000|2024-11-18 21:45:00|1166.39|1164.19|1167.12|1164.92|1167.37|1165.17|1166.39|1164.19|0
1731966600000|2024-11-18 21:50:00|1167.37|1165.17|1167.37|1165.17|1167.37|1165.17|1167.12|1164.92|0
1731966900000|2024-11-18 21:55:00|1167.12|1164.92|1167|1164.8|1167.37|1165.17|1167|1164.8|0
1731967200000|2024-11-18 22:00:00|1166.99|1164.79|1167.02|1164.82|1167.02|1164.82|1166.92|1164.72|0
1731967500000|2024-11-18 22:05:00|1167.16|1164.96|1167.2|1165|1167.38|1165.18|1167.16|1164.96|0
1731967800000|2024-11-18 22:10:00|1167.24|1165.04|1167.09|1164.89|1167.24|1165.04|1167.09|1164.89|0
1731968100000|2024-11-18 22:15:00|1167.05|1164.85|1167.02|1164.82|1167.2|1165|1166.88|1164.68|0
1731968400000|2024-11-18 22:20:00|1167.13|1164.93|1167.2|1165|1167.27|1165.07|1166.77|1164.57|0
1731968700000|2024-11-18 22:25:00|1167.16|1164.96|1167.2|1165|1167.2|1165|1167.02|1164.82|0
1731969000000|2024-11-18 22:30:00|1167.31|1165.11|1167.51|1165.31|1167.59|1165.39|1167.24|1165.04|0
1731969300000|2024-11-18 22:35:00|1167.59|1165.39|1167.41|1165.21|1167.59|1165.39|1167.41|1165.21|0
1731969600000|2024-11-18 22:40:00|1167.45|1165.25|1167.66|1165.46|1167.66|1165.46|1167.45|1165.25|0
1731969900000|2024-11-18 22:45:00|1167.62|1165.42|1167.51|1165.31|1167.62|1165.42|1167.51|1165.31|0
1731970200000|2024-11-18 22:50:00|1167.34|1165.14|1167.38|1165.18|1167.38|1165.18|1167.34|1165.14|0
1731970500000|2024-11-18 22:55:00|1167.37|1165.17|1167.44|1165.24|1167.7|1165.5|1167.37|1165.17|0
1731970800000|2024-11-18 23:00:00|1167.73|1165.53|1165.02|1162.82|1167.73|1165.53|1163.67|1161.47|0
1731971100000|2024-11-18 23:05:00|1164.9|1162.7|1161.82|1159.62|1164.9|1162.7|1161.08|1158.88|0
1731971400000|2024-11-18 23:10:00|1161.46|1159.26|1161.33|1159.13|1161.7|1159.5|1160.72|1158.52|0
1731971700000|2024-11-18 23:15:00|1161.45|1159.25|1162.44|1160.24|1162.93|1160.73|1160.96|1158.76|0
1731972000000|2024-11-18 23:20:00|1162.69|1160.49|1163.67|1161.47|1163.92|1161.72|1162.69|1160.49|0
1731972300000|2024-11-18 23:25:00|1163.92|1161.72|1164.41|1162.21|1164.65|1162.45|1163.42|1161.22|0
1731972600000|2024-11-18 23:30:00|1164.53|1162.33|1165.15|1162.95|1165.89|1163.69|1164.16|1161.96|0
1731972900000|2024-11-18 23:35:00|1165.39|1163.19|1164.41|1162.21|1165.39|1163.19|1163.67|1161.47|0
1731973200000|2024-11-18 23:40:00|1164.16|1161.96|1164.9|1162.7|1165.39|1163.19|1163.91|1161.71|0
1731973500000|2024-11-18 23:45:00|1164.65|1162.45|1164.41|1162.21|1164.65|1162.45|1163.91|1161.71|0
1731973800000|2024-11-18 23:50:00|1164.16|1161.96|1165.02|1162.82|1165.64|1163.44|1164.16|1161.96|0
1731974100000|2024-11-18 23:55:00|1164.9|1162.7|1165.14|1162.94|1165.39|1163.19|1164.9|1162.7|0
1731974400000|2024-11-19 00:00:00|1164.9|1162.7|1165.14|1162.94|1166.62|1164.42|1164.65|1162.45|0
1731974700000|2024-11-19 00:05:00|1165.39|1163.19|1166.87|1164.67|1166.87|1164.67|1165.39|1163.19|0
1731975000000|2024-11-19 00:10:00|1167.11|1164.91|1167.61|1165.41|1167.61|1165.41|1166.37|1164.17|0
1731975300000|2024-11-19 00:15:00|1167.85|1165.65|1170.56|1168.36|1170.81|1168.61|1167.85|1165.65|0
1731975600000|2024-11-19 00:20:00|1170.31|1168.11|1169.33|1167.13|1170.43|1168.23|1169.2|1167|0
1731975900000|2024-11-19 00:25:00|1169.57|1167.37|1169.82|1167.62|1170.07|1167.87|1169.08|1166.88|0
1731976200000|2024-11-19 00:30:00|1169.57|1167.37|1166.13|1163.93|1169.57|1167.37|1165.88|1163.68|0
1731976500000|2024-11-19 00:35:00|1166|1163.8|1163.91|1161.71|1166.87|1164.67|1163.91|1161.71|0
1731976800000|2024-11-19 00:40:00|1164.16|1161.96|1163.91|1161.71|1164.89|1162.69|1163.66|1161.46|0
1731977100000|2024-11-19 00:45:00|1164.16|1161.96|1165.14|1162.94|1165.39|1163.19|1163.66|1161.46|0
1731977400000|2024-11-19 00:50:00|1165.39|1163.19|1165.63|1163.43|1165.63|1163.43|1165.14|1162.94|0
1731977700000|2024-11-19 00:55:00|1165.39|1163.19|1166.37|1164.17|1166.37|1164.17|1164.65|1162.45|0
1731978000000|2024-11-19 01:00:00|1166.12|1163.92|1164.89|1162.69|1166.12|1163.92|1164.65|1162.45|0
1731978300000|2024-11-19 01:05:00|1164.65|1162.45|1164.4|1162.2|1165.14|1162.94|1164.15|1161.95|0
1731978600000|2024-11-19 01:10:00|1164.65|1162.45|1164.15|1161.95|1164.76|1162.56|1162.92|1160.72|0
1731978900000|2024-11-19 01:15:00|1164.4|1162.2|1165|1162.8|1165|1162.8|1163.03|1160.83|0
1731979200000|2024-11-19 01:20:00|1164.75|1162.55|1164.13|1161.93|1165|1162.8|1162.78|1160.58|0
1731979500000|2024-11-19 01:25:00|1164.26|1162.06|1164.75|1162.55|1165.49|1163.29|1164.26|1162.06|0
1731979800000|2024-11-19 01:30:00|1164.65|1162.65|1163.91|1161.91|1164.65|1162.65|1162.8|1160.8|0
1731980100000|2024-11-19 01:35:00|1163.67|1161.67|1164.4|1162.4|1164.65|1162.65|1163.67|1161.67|0
1731980400000|2024-11-19 01:40:00|1164.52|1162.52|1165.39|1163.39|1165.39|1163.39|1164.16|1162.16|0
1731980700000|2024-11-19 01:45:00|1165.51|1163.51|1166.62|1164.62|1166.62|1164.62|1164.4|1162.4|0
1731981000000|2024-11-19 01:50:00|1166.37|1164.37|1167.85|1165.85|1168.34|1166.34|1166.37|1164.37|0
1731981300000|2024-11-19 01:55:00|1168.09|1166.09|1169.08|1167.08|1169.57|1167.57|1168.09|1166.09|0
1731981600000|2024-11-19 02:00:00|1169.2|1167.2|1169.08|1167.08|1169.44|1167.44|1168.83|1166.83|0
1731981900000|2024-11-19 02:05:00|1169.32|1167.32|1167.6|1165.6|1169.32|1167.32|1167.23|1165.23|0
1731982200000|2024-11-19 02:10:00|1167.85|1165.85|1167.6|1165.6|1168.09|1166.09|1166.86|1164.86|0
1731982500000|2024-11-19 02:15:00|1167.72|1165.72|1168.59|1166.59|1168.83|1166.83|1167.72|1165.72|0
1731982800000|2024-11-19 02:20:00|1168.34|1166.34|1169.08|1167.08|1169.32|1167.32|1168.09|1166.09|0
1731983100000|2024-11-19 02:25:00|1169.2|1167.2|1169.57|1167.57|1170.06|1168.06|1168.83|1166.83|0
1731983400000|2024-11-19 02:30:00|1169.82|1167.82|1170.43|1168.43|1170.8|1168.8|1169.32|1167.32|0
1731983700000|2024-11-19 02:35:00|1170.31|1168.31|1172.28|1170.28|1172.28|1170.28|1169.93|1167.93|0
1731984000000|2024-11-19 02:40:00|1172.03|1170.03|1171.29|1169.29|1172.28|1170.28|1170.8|1168.8|0
1731984300000|2024-11-19 02:45:00|1171.16|1169.16|1172.03|1170.03|1172.28|1170.28|1170.92|1168.92|0
1731984600000|2024-11-19 02:50:00|1171.9|1169.9|1173.01|1171.01|1173.01|1171.01|1171.78|1169.78|0
1731984900000|2024-11-19 02:55:00|1172.77|1170.77|1172.77|1170.77|1173.01|1171.01|1172.52|1170.52|0
1731985200000|2024-11-19 03:00:00|1173.01|1171.01|1173.38|1171.38|1173.75|1171.75|1172.77|1170.77|0
1731985500000|2024-11-19 03:05:00|1173.26|1171.26|1173.26|1171.26|1173.51|1171.51|1172.77|1170.77|0
1731985800000|2024-11-19 03:10:00|1173.13|1171.13|1174.36|1172.36|1174.36|1172.36|1173.01|1171.01|0
1731986100000|2024-11-19 03:15:00|1174.49|1172.49|1179.29|1177.29|1179.29|1177.29|1174|1172|0
1731986400000|2024-11-19 03:20:00|1179.17|1177.17|1177.45|1175.45|1179.17|1177.17|1177.45|1175.45|0
1731986700000|2024-11-19 03:25:00|1177.69|1175.69|1177.69|1175.69|1177.94|1175.94|1176.95|1174.95|0
1731987000000|2024-11-19 03:30:00|1177.81|1175.81|1179.17|1177.17|1179.66|1177.66|1177.81|1175.81|0
1731987300000|2024-11-19 03:35:00|1178.92|1176.92|1177.69|1175.69|1178.92|1176.92|1177.32|1175.32|0
1731987600000|2024-11-19 03:40:00|1177.44|1175.44|1178.68|1176.68|1178.92|1176.92|1177.2|1175.2|0
1731987900000|2024-11-19 03:45:00|1178.43|1176.43|1177.69|1175.69|1178.68|1176.68|1177.56|1175.56|0
1731988200000|2024-11-19 03:50:00|1177.81|1175.81|1177.44|1175.44|1179.17|1177.17|1177.44|1175.44|0
1731988500000|2024-11-19 03:55:00|1177.69|1175.69|1177.94|1175.94|1178.18|1176.18|1177.44|1175.44|0
1731988800000|2024-11-19 04:00:00|1178.18|1176.18|1178.67|1176.67|1178.92|1176.92|1177.94|1175.94|0
1731989100000|2024-11-19 04:05:00|1178.92|1176.92|1178.43|1176.43|1179.41|1177.41|1178.43|1176.43|0
1731989400000|2024-11-19 04:10:00|1178.67|1176.67|1180.15|1178.15|1180.15|1178.15|1178.67|1176.67|0
1731989700000|2024-11-19 04:15:00|1180.4|1178.4|1180.15|1178.15|1180.4|1178.4|1179.41|1177.41|0
1731990000000|2024-11-19 04:20:00|1180.4|1178.4|1180.64|1178.64|1180.89|1178.89|1180.15|1178.15|0
1731990300000|2024-11-19 04:25:00|1180.4|1178.4|1180.64|1178.64|1180.89|1178.89|1180.15|1178.15|0
1731990600000|2024-11-19 04:30:00|1180.89|1178.89|1181.14|1179.14|1182.12|1180.12|1180.89|1178.89|0
1731990900000|2024-11-19 04:35:00|1180.89|1178.89|1180.15|1178.15|1181.14|1179.14|1179.53|1177.53|0
1731991200000|2024-11-19 04:40:00|1179.9|1177.9|1179.41|1177.41|1180.02|1178.02|1179.41|1177.41|0
1731991500000|2024-11-19 04:45:00|1179.53|1177.53|1178.92|1176.92|1179.66|1177.66|1178.42|1176.42|0
1731991800000|2024-11-19 04:50:00|1178.67|1176.67|1177.93|1175.93|1178.92|1176.92|1177.69|1175.69|0
1731992100000|2024-11-19 04:55:00|1178.18|1176.18|1178.92|1176.92|1178.92|1176.92|1178.18|1176.18|0
1731992400000|2024-11-19 05:00:00|1179.16|1177.16|1178.67|1176.67|1179.41|1177.41|1178.18|1176.18|0
1731992700000|2024-11-19 05:05:00|1178.79|1176.79|1177.93|1175.93|1179.16|1177.16|1177.93|1175.93|0
1731993000000|2024-11-19 05:10:00|1177.68|1175.68|1177.68|1175.68|1178.67|1176.67|1177.44|1175.44|0
1731993300000|2024-11-19 05:15:00|1177.93|1175.93|1176.45|1174.45|1178.54|1176.54|1176.32|1174.32|0
1731993600000|2024-11-19 05:20:00|1176.57|1174.57|1176.21|1174.21|1176.94|1174.94|1175.96|1173.96|0
1731993900000|2024-11-19 05:25:00|1176.45|1174.45|1175.71|1173.71|1176.7|1174.7|1175.71|1173.71|0
1731994200000|2024-11-19 05:30:00|1175.83|1173.83|1176.08|1174.08|1176.7|1174.7|1175.83|1173.83|0
1731994500000|2024-11-19 05:35:00|1175.96|1173.96|1175.71|1173.71|1176.2|1174.2|1175.71|1173.71|0
1731994800000|2024-11-19 05:40:00|1175.96|1173.96|1175.83|1173.83|1176.2|1174.2|1175.58|1173.58|0
1731995100000|2024-11-19 05:45:00|1175.71|1173.71|1175.46|1173.46|1175.96|1173.96|1175.22|1173.22|0
1731995400000|2024-11-19 05:50:00|1175.71|1173.71|1176.2|1174.2|1176.2|1174.2|1174.97|1172.97|0
1731995700000|2024-11-19 05:55:00|1175.96|1173.96|1176.45|1174.45|1176.45|1174.45|1175.71|1173.71|0
1731996000000|2024-11-19 06:00:00|1176.2|1174.2|1175.71|1173.71|1176.45|1174.45|1175.71|1173.71|0
1731996300000|2024-11-19 06:05:00|1175.83|1173.83|1175.96|1173.96|1176.2|1174.2|1175.46|1173.46|0
1731996600000|2024-11-19 06:10:00|1175.83|1173.83|1175.22|1173.22|1175.96|1173.96|1174.97|1172.97|0
1731996900000|2024-11-19 06:15:00|1174.97|1172.97|1175.95|1173.95|1176.2|1174.2|1174.97|1172.97|0
1731997200000|2024-11-19 06:20:00|1176.2|1174.2|1176.45|1174.45|1177.68|1175.68|1175.95|1173.95|0
1731997500000|2024-11-19 06:25:00|1176.2|1174.2|1176.2|1174.2|1176.69|1174.69|1175.71|1173.71|0
1731997800000|2024-11-19 06:30:00|1176.45|1174.45|1175.71|1173.71|1176.94|1174.94|1175.21|1173.21|0
1731998100000|2024-11-19 06:35:00|1175.95|1173.95|1176.2|1174.2|1176.2|1174.2|1175.09|1173.09|0
1731998400000|2024-11-19 06:40:00|1176.07|1174.07|1176.2|1174.2|1176.32|1174.32|1175.46|1173.46|0
1731998700000|2024-11-19 06:45:00|1175.95|1173.95|1176.69|1174.69|1176.94|1174.94|1175.82|1173.82|0
1731999000000|2024-11-19 06:50:00|1176.81|1174.81|1175.71|1173.71|1177.18|1175.18|1175.71|1173.71|0
1731999300000|2024-11-19 06:55:00|1175.95|1173.95|1175.71|1173.71|1175.95|1173.95|1175.21|1173.21|0
1731999600000|2024-11-19 07:00:00|1175.95|1173.95|1173.98|1171.98|1175.95|1173.95|1173.73|1171.73|0
1731999900000|2024-11-19 07:05:00|1173.73|1171.73|1173.24|1171.24|1173.98|1171.98|1172.13|1170.13|0
1732000200000|2024-11-19 07:10:00|1173.11|1171.11|1171.76|1169.76|1173.11|1171.11|1171.02|1169.02|0
1732000500000|2024-11-19 07:15:00|1172.01|1170.01|1173.49|1171.49|1173.49|1171.49|1171.64|1169.64|0
1732000800000|2024-11-19 07:20:00|1173.73|1171.73|1175.21|1173.21|1175.33|1173.33|1173.49|1171.49|0
1732001100000|2024-11-19 07:25:00|1174.96|1172.96|1174.71|1172.71|1175.21|1173.21|1173.97|1171.97|0
1732001400000|2024-11-19 07:30:00|1174.96|1172.96|1176.19|1174.19|1177.17|1175.17|1174.71|1172.71|0
1732001700000|2024-11-19 07:35:00|1176.43|1174.43|1177.42|1175.42|1177.91|1175.91|1176.19|1174.19|0
1732002000000|2024-11-19 07:40:00|1177.67|1175.67|1177.17|1175.17|1177.67|1175.67|1176.43|1174.43|0
1732002300000|2024-11-19 07:45:00|1177.04|1175.04|1176.43|1174.43|1177.17|1175.17|1176.19|1174.19|0
1732002600000|2024-11-19 07:50:00|1176.19|1174.19|1176.93|1174.93|1177.29|1175.29|1176.19|1174.19|0
1732002900000|2024-11-19 07:55:00|1176.68|1174.68|1175.69|1173.69|1176.8|1174.8|1174.71|1172.71|0
1732003200000|2024-11-19 08:00:00|1175.45|1173.45|1178.65|1176.65|1179.14|1177.14|1175.2|1173.2|0
1732003500000|2024-11-19 08:05:00|1177.91|1175.91|1176.68|1174.68|1179.39|1177.39|1176.19|1174.19|0
1732003800000|2024-11-19 08:10:00|1176.19|1174.19|1173.72|1171.72|1177.66|1175.66|1172|1170|0
1732004100000|2024-11-19 08:15:00|1173.97|1171.97|1175.94|1173.94|1176.92|1174.92|1173.97|1171.97|0
1732004400000|2024-11-19 08:20:00|1176.18|1174.18|1177.17|1175.17|1177.78|1175.78|1175.81|1173.81|0
1732004700000|2024-11-19 08:25:00|1176.92|1174.92|1175.94|1173.94|1177.66|1175.66|1174.09|1172.09|0
1732005000000|2024-11-19 08:30:00|1176.18|1174.18|1171.26|1169.26|1176.68|1174.68|1171.01|1169.01|0
1732005300000|2024-11-19 08:35:00|1171.13|1169.13|1156.14|1154.14|1171.13|1169.13|1156.14|1154.14|0
1732005600000|2024-11-19 08:40:00|1155.9|1153.9|1155.32|1153.32|1158.03|1156.03|1153.68|1151.68|0
1732005900000|2024-11-19 08:45:00|1156.06|1154.06|1165.41|1163.41|1165.53|1163.53|1156.06|1154.06|0
1732006200000|2024-11-19 08:50:00|1165.17|1163.17|1161.86|1159.86|1165.66|1163.66|1161.12|1159.12|0
1732006500000|2024-11-19 08:55:00|1162.36|1160.36|1164.42|1162.42|1166.39|1164.39|1161.62|1159.62|0
1732006800000|2024-11-19 09:00:00|1164.54|1162.54|1167.24|1165.24|1168.36|1166.36|1164.54|1162.54|0
1732007100000|2024-11-19 09:05:00|1167.37|1165.37|1166.39|1164.39|1167.98|1165.98|1164.78|1162.78|0
1732007400000|2024-11-19 09:10:00|1167|1165|1165.89|1163.89|1168.11|1166.11|1165.16|1163.16|0
1732007700000|2024-11-19 09:15:00|1165.77|1163.77|1157.15|1155.15|1166.39|1164.39|1156.9|1154.9|0
1732008000000|2024-11-19 09:20:00|1157.77|1155.77|1153.83|1151.83|1160.72|1158.72|1153.83|1151.83|0
1732008300000|2024-11-19 09:25:00|1153.34|1151.34|1138.4|1136.4|1154.32|1152.32|1135.14|1133.14|0
1732008600000|2024-11-19 09:30:00|1138.64|1136.64|1139.74|1137.74|1141.59|1139.59|1131.89|1129.89|0
1732008900000|2024-11-19 09:35:00|1139.62|1137.62|1141.21|1139.21|1145.14|1143.14|1139.62|1137.62|0
1732009200000|2024-11-19 09:40:00|1139.62|1137.62|1133.73|1131.73|1140.36|1138.36|1133.73|1131.73|0
1732009500000|2024-11-19 09:45:00|1134.22|1132.22|1137.17|1135.17|1138.15|1136.15|1132.99|1130.99|0
1732009800000|2024-11-19 09:50:00|1136.92|1134.92|1142.08|1140.08|1143.55|1141.55|1134.47|1132.47|0
1732010100000|2024-11-19 09:55:00|1142.32|1140.32|1139.62|1137.62|1143.55|1141.55|1138.39|1136.39|0
1732010400000|2024-11-19 10:00:00|1139.25|1137.25|1140.85|1138.85|1143.8|1141.8|1137.16|1135.16|0
1732010700000|2024-11-19 10:05:00|1141.21|1139.21|1140.85|1138.85|1145.02|1143.02|1139.13|1137.13|0
1732011000000|2024-11-19 10:10:00|1140.11|1138.11|1139.86|1137.86|1140.36|1138.36|1137.41|1135.41|0
1732011300000|2024-11-19 10:15:00|1139.62|1137.62|1145.76|1143.76|1148.46|1146.46|1139.62|1137.62|0
1732011600000|2024-11-19 10:20:00|1145.27|1143.27|1147.23|1145.23|1148.22|1146.22|1143.79|1141.79|0
1732011900000|2024-11-19 10:25:00|1146.5|1144.5|1141.58|1139.58|1146.74|1144.74|1141.58|1139.58|0
1732012200000|2024-11-19 10:30:00|1140.6|1138.6|1142.56|1140.56|1143.55|1141.55|1140.11|1138.11|0
1732012500000|2024-11-19 10:35:00|1143.55|1141.55|1145.51|1143.51|1146.25|1144.25|1140.72|1138.72|0
1732012800000|2024-11-19 10:40:00|1145.02|1143.02|1146.49|1144.49|1146.74|1144.74|1143.79|1141.79|0
1732013100000|2024-11-19 10:45:00|1145.26|1143.26|1148.21|1146.21|1149.44|1147.44|1145.02|1143.02|0
1732013400000|2024-11-19 10:50:00|1147.97|1145.97|1145.75|1143.75|1147.97|1145.97|1144.64|1142.64|0
1732013700000|2024-11-19 10:55:00|1146|1144|1146.25|1144.25|1147.23|1145.23|1144.77|1142.77|0
1732014000000|2024-11-19 11:00:00|1145.75|1143.75|1146.24|1144.24|1147.97|1145.97|1145.51|1143.51|0
1732014300000|2024-11-19 11:05:00|1145.75|1143.75|1147.72|1145.72|1147.96|1145.96|1144.53|1142.53|0
1732014600000|2024-11-19 11:10:00|1147.59|1145.59|1148.21|1146.21|1148.7|1146.7|1144.52|1142.52|0
1732014900000|2024-11-19 11:15:00|1148.33|1146.33|1144.41|1142.41|1148.33|1146.33|1144.16|1142.16|0
1732015200000|2024-11-19 11:20:00|1144.28|1142.28|1143.92|1141.92|1145.39|1143.39|1143.42|1141.42|0
1732015500000|2024-11-19 11:25:00|1145.14|1143.14|1141.7|1139.7|1145.51|1143.51|1141.46|1139.46|0
1732015800000|2024-11-19 11:30:00|1141.46|1139.46|1141.21|1139.21|1144.16|1142.16|1138.75|1136.75|0
1732016100000|2024-11-19 11:35:00|1141.08|1139.08|1143.18|1141.18|1144.16|1142.16|1140.97|1138.97|0
1732016400000|2024-11-19 11:40:00|1143.42|1141.42|1146.13|1144.13|1146.37|1144.37|1142.44|1140.44|0
1732016700000|2024-11-19 11:45:00|1145.88|1143.88|1144.4|1142.4|1146.86|1144.86|1144.4|1142.4|0
1732017000000|2024-11-19 11:50:00|1144.52|1142.52|1144.65|1142.65|1146.12|1144.12|1143.91|1141.91|0
1732017300000|2024-11-19 11:55:00|1144.77|1142.77|1145.63|1143.63|1145.63|1143.63|1142.69|1140.69|0
1732017600000|2024-11-19 12:00:00|1145.39|1143.39|1151.53|1149.53|1152.02|1150.02|1144.89|1142.89|0
1732017900000|2024-11-19 12:05:00|1151.15|1149.15|1156.19|1154.19|1156.19|1154.19|1150.3|1148.3|0
1732018200000|2024-11-19 12:10:00|1155.95|1153.95|1155.21|1153.21|1156.93|1154.93|1154.47|1152.47|0
1732018500000|2024-11-19 12:15:00|1154.96|1152.96|1151.28|1149.28|1154.96|1152.96|1150.9|1148.9|0
1732018800000|2024-11-19 12:20:00|1151.77|1149.77|1153.98|1151.98|1153.98|1151.98|1150.05|1148.05|0
1732019100000|2024-11-19 12:25:00|1154.1|1152.1|1155.45|1153.45|1155.7|1153.7|1153.49|1151.49|0
1732019400000|2024-11-19 12:30:00|1155.7|1153.7|1150.79|1148.79|1155.7|1153.7|1150.79|1148.79|0
1732019700000|2024-11-19 12:35:00|1151.15|1149.15|1151|1149|1152.23|1150.23|1150.05|1148.05|0
1732020000000|2024-11-19 12:40:00|1151.25|1149.25|1153.46|1151.46|1153.7|1151.7|1151|1149|0
1732020300000|2024-11-19 12:45:00|1153.21|1151.21|1153.46|1151.46|1153.7|1151.7|1151.36|1149.36|0
1732020600000|2024-11-19 12:50:00|1153.7|1151.7|1154.68|1152.68|1155.18|1153.18|1151.49|1149.49|0
1732020900000|2024-11-19 12:55:00|1154.93|1152.93|1155.67|1153.67|1156.16|1154.16|1153.95|1151.95|0
1732021200000|2024-11-19 13:00:00|1155.54|1153.54|1153.21|1151.21|1156.16|1154.16|1153.21|1151.21|0
1732021500000|2024-11-19 13:05:00|1153.33|1151.33|1153.21|1151.21|1154.44|1152.44|1152.96|1150.96|0
1732021800000|2024-11-19 13:10:00|1153.45|1151.45|1153.7|1151.7|1154.19|1152.19|1152.72|1150.72|0
1732022100000|2024-11-19 13:15:00|1153.45|1151.45|1149.94|1147.94|1153.7|1151.7|1147.98|1145.98|0
1732022400000|2024-11-19 13:20:00|1149.7|1147.7|1147.98|1145.98|1149.82|1147.82|1146.75|1144.75|0
1732022700000|2024-11-19 13:25:00|1147.73|1145.73|1146.75|1144.75|1148.47|1146.47|1146.13|1144.13|0
1732023000000|2024-11-19 13:30:00|1146.87|1144.87|1141.83|1139.83|1146.99|1144.99|1141.34|1139.34|0
1732023300000|2024-11-19 13:35:00|1142.08|1140.08|1139.38|1137.38|1142.33|1140.33|1139.13|1137.13|0
1732023600000|2024-11-19 13:40:00|1139.62|1137.62|1132.26|1130.26|1139.62|1137.62|1131.03|1129.03|0
1732023900000|2024-11-19 13:45:00|1132.5|1130.5|1124.67|1122.67|1136.19|1134.19|1123.93|1121.93|0
1732024200000|2024-11-19 13:50:00|1124.91|1122.91|1111.67|1109.67|1126.39|1124.39|1111.18|1109.18|0
1732024500000|2024-11-19 13:55:00|1113.14|1111.14|1111.82|1109.52|1118.53|1116.53|1111.33|1109.03|0
1732024800000|2024-11-19 14:00:00|1112.06|1109.76|1113.95|1111.65|1114.69|1112.39|1105.2|1102.9|0
1732025100000|2024-11-19 14:05:00|1113.71|1111.41|1127.52|1125.22|1127.52|1125.22|1109.39|1107.09|0
1732025400000|2024-11-19 14:10:00|1127.28|1124.98|1129.24|1126.94|1129.97|1127.67|1122.63|1120.33|0
1732025700000|2024-11-19 14:15:00|1129.48|1127.18|1128.75|1126.45|1130.22|1127.92|1125.56|1123.26|0
1732026000000|2024-11-19 14:20:00|1128.99|1126.69|1128.99|1126.69|1131.93|1129.63|1126.54|1124.24|0
1732026300000|2024-11-19 14:25:00|1129.48|1127.18|1134.01|1131.71|1134.38|1132.08|1128.75|1126.45|0
1732026600000|2024-11-19 14:30:00|1134.38|1132.08|1136.28|1133.98|1139.28|1136.98|1132.91|1130.61|0
1732026900000|2024-11-19 14:35:00|1135.05|1132.75|1138.84|1136.54|1139.49|1137.19|1132.5|1130.2|0
1732027200000|2024-11-19 14:40:00|1138.6|1136.3|1142.39|1140.09|1143.86|1141.56|1136.25|1133.95|0
1732027500000|2024-11-19 14:45:00|1141.65|1139.35|1135.7|1133.4|1143.61|1141.31|1133.25|1130.95|0
1732027800000|2024-11-19 14:50:00|1134.72|1132.42|1134.11|1131.81|1138.89|1136.59|1126.62|1124.32|0
1732028100000|2024-11-19 14:55:00|1134.35|1132.05|1137.3|1135|1140.24|1137.94|1134.35|1132.05|0
1732028400000|2024-11-19 15:00:00|1138.28|1135.98|1137.36|1135.06|1139.26|1136.96|1132.64|1130.34|0
1732028700000|2024-11-19 15:05:00|1137.6|1135.3|1139.95|1137.65|1141.18|1138.88|1136.27|1133.97|0
1732029000000|2024-11-19 15:10:00|1139.71|1137.41|1139.09|1136.79|1142.9|1140.6|1136.27|1133.97|0
1732029300000|2024-11-19 15:15:00|1138.97|1136.67|1141.18|1138.88|1142.16|1139.86|1133.33|1131.03|0
1732029600000|2024-11-19 15:20:00|1140.93|1138.63|1142.41|1140.11|1142.65|1140.35|1136.03|1133.73|0
1732029900000|2024-11-19 15:25:00|1142.16|1139.86|1149.77|1147.47|1149.77|1147.47|1140.93|1138.63|0
1732030200000|2024-11-19 15:30:00|1149.15|1146.85|1153.95|1151.65|1155.42|1153.12|1146.83|1144.53|0
1732030500000|2024-11-19 15:35:00|1153.7|1151.4|1158.37|1156.07|1160.83|1158.53|1153.46|1151.16|0
1732030800000|2024-11-19 15:40:00|1158.62|1156.32|1160.76|1158.46|1161.49|1159.19|1154.68|1152.38|0
1732031100000|2024-11-19 15:45:00|1160.51|1158.21|1163.46|1161.16|1163.71|1161.41|1158.79|1156.49|0
1732031400000|2024-11-19 15:50:00|1163.71|1161.41|1161.49|1159.19|1165.92|1163.62|1160.26|1157.96|0
1732031700000|2024-11-19 15:55:00|1161|1158.7|1162.72|1160.42|1164.44|1162.14|1159.77|1157.47|0
1732032000000|2024-11-19 16:00:00|1162.97|1160.67|1164.44|1162.14|1165.18|1162.88|1161.98|1159.68|0
1732032300000|2024-11-19 16:05:00|1164.2|1161.9|1165.18|1162.88|1166.9|1164.6|1163.21|1160.91|0
1732032600000|2024-11-19 16:10:00|1164.93|1162.63|1165.67|1163.37|1168.13|1165.83|1164.93|1162.63|0
1732032900000|2024-11-19 16:15:00|1165.92|1163.62|1170.59|1168.29|1172.06|1169.76|1165.92|1163.62|0
1732033200000|2024-11-19 16:20:00|1170.1|1167.8|1171.82|1169.52|1172.06|1169.76|1167.88|1165.58|0
1732033500000|2024-11-19 16:25:00|1172.06|1169.76|1174.03|1171.73|1175.02|1172.72|1171.08|1168.78|0
1732033800000|2024-11-19 16:30:00|1174.28|1171.98|1175.26|1172.96|1176.74|1174.44|1172.31|1170.01|0
1732034100000|2024-11-19 16:35:00|1174.52|1172.22|1174.77|1172.47|1177.72|1175.42|1174.03|1171.73|0
1732034400000|2024-11-19 16:40:00|1175.01|1172.71|1175.5|1173.2|1177.72|1175.42|1173.54|1171.24|0
1732034700000|2024-11-19 16:45:00|1175.26|1172.96|1175.38|1173.08|1176|1173.7|1174.15|1171.85|0
1732035000000|2024-11-19 16:50:00|1175.5|1173.2|1172.06|1169.76|1176.49|1174.19|1170.83|1168.53|0
1732035300000|2024-11-19 16:55:00|1171.93|1169.63|1173.78|1171.48|1176.73|1174.43|1171.81|1169.51|0
1732035600000|2024-11-19 17:00:00|1174.15|1171.85|1171.32|1169.02|1174.15|1171.85|1170.34|1168.04|0
1732035900000|2024-11-19 17:05:00|1171.07|1168.77|1173.78|1171.48|1173.78|1171.48|1170.83|1168.53|0
1732036200000|2024-11-19 17:10:00|1173.29|1170.99|1173.04|1170.74|1173.78|1171.48|1172.3|1170|0
1732036500000|2024-11-19 17:15:00|1173.29|1170.99|1174.03|1171.73|1176.24|1173.94|1172.3|1170|0
1732036800000|2024-11-19 17:20:00|1173.78|1171.48|1169.35|1167.05|1175.99|1173.69|1166.15|1163.85|0
1732037100000|2024-11-19 17:25:00|1170.33|1168.03|1175.5|1173.2|1175.75|1173.45|1170.09|1167.79|0
1732037400000|2024-11-19 17:30:00|1175.01|1172.71|1179.44|1177.14|1179.44|1177.14|1174.27|1171.97|0
1732037700000|2024-11-19 17:35:00|1179.93|1177.63|1178.94|1176.64|1180.91|1178.61|1176.98|1174.68|0
1732038000000|2024-11-19 17:40:00|1179.19|1176.89|1176.98|1174.68|1180.67|1178.37|1176.24|1173.94|0
1732038300000|2024-11-19 17:45:00|1176.73|1174.43|1174.76|1172.46|1177.96|1175.66|1174.51|1172.21|0
1732038600000|2024-11-19 17:50:00|1175.01|1172.71|1176.73|1174.43|1177.22|1174.92|1173.78|1171.48|0
1732038900000|2024-11-19 17:55:00|1176.6|1174.3|1177.47|1175.17|1178.7|1176.4|1176.48|1174.18|0
1732039200000|2024-11-19 18:00:00|1177.22|1174.92|1176.24|1173.94|1177.22|1174.92|1173.78|1171.48|0
1732039500000|2024-11-19 18:05:00|1175.99|1173.69|1178.94|1176.64|1179.68|1177.38|1175|1172.7|0
1732039800000|2024-11-19 18:10:00|1179.19|1176.89|1181.4|1179.1|1181.4|1179.1|1178.2|1175.9|0
1732040100000|2024-11-19 18:15:00|1181.16|1178.86|1180.42|1178.12|1181.65|1179.35|1179.43|1177.13|0
1732040400000|2024-11-19 18:20:00|1180.54|1178.24|1179.43|1177.13|1181.03|1178.73|1178.2|1175.9|0
1732040700000|2024-11-19 18:25:00|1179.19|1176.89|1180.93|1178.63|1181.2|1178.9|1179.19|1176.89|0
1732041000000|2024-11-19 18:30:00|1180.68|1178.38|1180.68|1178.38|1181.18|1178.88|1179.45|1177.15|0
1732041300000|2024-11-19 18:35:00|1180.93|1178.63|1185.36|1183.06|1185.61|1183.31|1180.68|1178.38|0
1732041600000|2024-11-19 18:40:00|1185.11|1182.81|1186.84|1184.54|1186.84|1184.54|1183.88|1181.58|0
1732041900000|2024-11-19 18:45:00|1187.08|1184.78|1192.01|1189.71|1192.99|1190.69|1187.08|1184.78|0
1732042200000|2024-11-19 18:50:00|1192.37|1190.07|1193.98|1191.68|1195.7|1193.4|1191.51|1189.21|0
1732042500000|2024-11-19 18:55:00|1193.73|1191.43|1194.22|1191.92|1195.95|1193.65|1192.5|1190.2|0
1732042800000|2024-11-19 19:00:00|1194.47|1192.17|1192.74|1190.44|1195.21|1192.91|1191.76|1189.46|0
1732043100000|2024-11-19 19:05:00|1192.99|1190.69|1192.99|1190.69|1193.48|1191.18|1191.27|1188.97|0
1732043400000|2024-11-19 19:10:00|1193.24|1190.94|1193.48|1191.18|1193.48|1191.18|1192.74|1190.44|0
1732043700000|2024-11-19 19:15:00|1193.24|1190.94|1188.56|1186.26|1193.48|1191.18|1188.07|1185.77|0
1732044000000|2024-11-19 19:20:00|1189.05|1186.75|1191.27|1188.97|1192.5|1190.2|1188.8|1186.5|0
1732044300000|2024-11-19 19:25:00|1190.77|1188.47|1186.59|1184.29|1191.27|1188.97|1186.34|1184.04|0
1732044600000|2024-11-19 19:30:00|1187.33|1185.03|1180.43|1178.13|1188.56|1186.26|1179.69|1177.39|0
1732044900000|2024-11-19 19:35:00|1180.19|1177.89|1179.2|1176.9|1180.92|1178.62|1176.74|1174.44|0
1732045200000|2024-11-19 19:40:00|1178.96|1176.66|1179.32|1177.02|1179.69|1177.39|1176.25|1173.95|0
1732045500000|2024-11-19 19:45:00|1179.45|1177.15|1177.48|1175.18|1179.69|1177.39|1176.25|1173.95|0
1732045800000|2024-11-19 19:50:00|1177.97|1175.67|1182.89|1180.59|1183.38|1181.08|1177.48|1175.18|0
1732046100000|2024-11-19 19:55:00|1183.14|1180.84|1181.17|1178.87|1184.12|1181.82|1181.17|1178.87|0
1732046400000|2024-11-19 20:00:00|1180.68|1178.38|1179.2|1176.9|1182.4|1180.1|1178.71|1176.41|0
1732046700000|2024-11-19 20:05:00|1179.45|1177.15|1181.66|1179.36|1181.91|1179.61|1178.95|1176.65|0
1732047000000|2024-11-19 20:10:00|1181.78|1179.48|1182.15|1179.85|1182.89|1180.59|1181.17|1178.87|0
1732047300000|2024-11-19 20:15:00|1181.91|1179.61|1183.63|1181.33|1183.63|1181.33|1180.67|1178.37|0
1732047600000|2024-11-19 20:20:00|1183.38|1181.08|1181.17|1178.87|1183.63|1181.33|1181.17|1178.87|0
1732047900000|2024-11-19 20:25:00|1181.66|1179.36|1183.13|1180.83|1184.12|1181.82|1181.66|1179.36|0
1732048200000|2024-11-19 20:30:00|1183.38|1181.08|1183.01|1180.71|1183.63|1181.33|1181.66|1179.36|0
1732048500000|2024-11-19 20:35:00|1183.13|1180.83|1183.87|1181.57|1185.35|1183.05|1182.64|1180.34|0
1732048800000|2024-11-19 20:40:00|1184.24|1181.94|1184.36|1182.06|1185.6|1183.3|1183.38|1181.08|0
1732049100000|2024-11-19 20:45:00|1183.87|1181.57|1188.6|1186.3|1189.33|1187.03|1183.13|1180.83|0
1732049400000|2024-11-19 20:50:00|1188.84|1186.54|1183.92|1181.62|1190.81|1188.51|1182.93|1180.63|0
1732049700000|2024-11-19 20:55:00|1185.89|1183.59|1187.12|1184.82|1189.09|1186.79|1183.67|1181.37|0
1732050000000|2024-11-19 21:00:00|1187.86|1185.56|1190.22|1187.92|1192.78|1190.48|1187.86|1185.56|0
1732050300000|2024-11-19 21:05:00|1190.71|1188.41|1192.19|1189.89|1193.17|1190.87|1190.71|1188.41|0
1732050600000|2024-11-19 21:10:00|1191.94|1189.64|1191.55|1189.55|1192.93|1190.63|1190.32|1188.32|0
1732050900000|2024-11-19 21:15:00|1191.65|1189.45|1190.66|1188.46|1191.65|1189.45|1190.17|1187.97|0
1732051200000|2024-11-19 21:20:00|1190.91|1188.71|1188.94|1186.74|1190.91|1188.71|1188.69|1186.49|0
1732051500000|2024-11-19 21:25:00|1188.69|1186.49|1189.43|1187.23|1189.68|1187.48|1188.45|1186.25|0
1732051800000|2024-11-19 21:30:00|1189.3|1187.1|1188.45|1186.25|1189.43|1187.23|1187.95|1185.75|0
1732052100000|2024-11-19 21:35:00|1188.32|1186.12|1188.69|1186.49|1188.94|1186.74|1188.2|1186|0
1732052400000|2024-11-19 21:40:00|1188.45|1186.25|1188.69|1186.49|1189.68|1187.48|1188.2|1186|0
1732052700000|2024-11-19 21:45:00|1188.45|1186.25|1188.44|1186.24|1188.69|1186.49|1187.95|1185.75|0
1732053000000|2024-11-19 21:50:00|1188.2|1186|1187.71|1185.51|1188.2|1186|1187.71|1185.51|0
1732053300000|2024-11-19 21:55:00|1187.46|1185.26|1186.35|1184.15|1187.95|1185.75|1185.86|1183.66|0
1732053600000|2024-11-19 22:00:00|1186.54|1184.34|1186.54|1184.34|1186.79|1184.59|1186.54|1184.34|0
1732053900000|2024-11-19 22:05:00|1186.22|1184.02|1186.43|1184.23|1186.44|1184.24|1186.22|1184.02|0
1732054200000|2024-11-19 22:10:00|1185.89|1183.69|1186.22|1184.02|1186.54|1184.34|1185.82|1183.62|0
1732054500000|2024-11-19 22:15:00|1186.4|1184.2|1185.75|1183.55|1186.4|1184.2|1185.72|1183.52|0
1732054800000|2024-11-19 22:20:00|1185.74|1183.54|1185.64|1183.44|1185.93|1183.73|1185.53|1183.33|0
1732055100000|2024-11-19 22:25:00|1185.74|1183.54|1185.74|1183.54|1185.89|1183.69|1185.64|1183.44|0
1732055400000|2024-11-19 22:30:00|1185.82|1183.62|1185.61|1183.41|1186.11|1183.91|1185.53|1183.33|0
1732055700000|2024-11-19 22:35:00|1185.39|1183.19|1185.63|1183.43|1185.67|1183.47|1185.39|1183.19|0
1732056000000|2024-11-19 22:40:00|1185.5|1183.3|1185.5|1183.3|1185.5|1183.3|1185.46|1183.26|0
1732056300000|2024-11-19 22:45:00|1185.53|1183.33|1185.71|1183.51|1185.85|1183.65|1185.31|1183.11|0
1732056600000|2024-11-19 22:50:00|1185.74|1183.54|1185.89|1183.69|1185.89|1183.69|1185.71|1183.51|0
1732056900000|2024-11-19 22:55:00|1185.96|1183.76|1185.78|1183.58|1186.07|1183.87|1185.78|1183.58|0
1732057200000|2024-11-19 23:00:00|1185.85|1183.65|1188.19|1185.99|1188.44|1186.24|1185.85|1183.65|0
1732057500000|2024-11-19 23:05:00|1188.44|1186.24|1191.88|1189.68|1192|1189.8|1188.44|1186.24|0
1732057800000|2024-11-19 23:10:00|1191.39|1189.19|1191.14|1188.94|1191.64|1189.44|1190.65|1188.45|0
1732058100000|2024-11-19 23:15:00|1191.02|1188.82|1192.87|1190.67|1192.87|1190.67|1190.65|1188.45|0
1732058400000|2024-11-19 23:20:00|1193.11|1190.91|1192.74|1190.54|1193.11|1190.91|1191.39|1189.19|0
1732058700000|2024-11-19 23:25:00|1192.62|1190.42|1191.63|1189.43|1193.36|1191.16|1191.63|1189.43|0
1732059000000|2024-11-19 23:30:00|1191.39|1189.19|1192.86|1190.66|1192.86|1190.66|1190.4|1188.2|0
1732059300000|2024-11-19 23:35:00|1193.36|1191.16|1192.86|1190.66|1193.36|1191.16|1192.13|1189.93|0
1732059600000|2024-11-19 23:40:00|1193.11|1190.91|1193.6|1191.4|1194.34|1192.14|1193.11|1190.91|0
1732059900000|2024-11-19 23:45:00|1193.36|1191.16|1193.36|1191.16|1193.6|1191.4|1192.62|1190.42|0
1732060200000|2024-11-19 23:50:00|1193.11|1190.91|1193.36|1191.16|1194.09|1191.89|1192.86|1190.66|0
1732060500000|2024-11-19 23:55:00|1193.6|1191.4|1193.6|1191.4|1193.85|1191.65|1193.11|1190.91|0
1732060800000|2024-11-20 00:00:00|1193.35|1191.15|1194.83|1192.63|1194.83|1192.63|1193.35|1191.15|0
1732061100000|2024-11-20 00:05:00|1194.58|1192.38|1194.83|1192.63|1195.32|1193.12|1194.09|1191.89|0
1732061400000|2024-11-20 00:10:00|1195.08|1192.88|1196.55|1194.35|1197.54|1195.34|1195.08|1192.88|0
1732061700000|2024-11-20 00:15:00|1196.43|1194.23|1197.05|1194.85|1197.29|1195.09|1196.31|1194.11|0
1732062000000|2024-11-20 00:20:00|1196.8|1194.6|1201.23|1199.03|1201.97|1199.77|1196.8|1194.6|0
1732062300000|2024-11-20 00:25:00|1201.48|1199.28|1199.51|1197.31|1201.84|1199.64|1199.51|1197.31|0
1732062600000|2024-11-20 00:30:00|1199.38|1197.18|1200.25|1198.05|1201.48|1199.28|1199.26|1197.06|0
1732062900000|2024-11-20 00:35:00|1200.49|1198.29|1200.98|1198.78|1201.23|1199.03|1199.51|1197.31|0
1732063200000|2024-11-20 00:40:00|1201.23|1199.03|1201.48|1199.28|1201.72|1199.52|1200.74|1198.54|0
1732063500000|2024-11-20 00:45:00|1201.72|1199.52|1201.72|1199.52|1202.21|1200.01|1201.23|1199.03|0
1732063800000|2024-11-20 00:50:00|1201.59|1199.39|1199.75|1197.55|1201.59|1199.39|1199.75|1197.55|0
1732064100000|2024-11-20 00:55:00|1200|1197.8|1198.52|1196.32|1200.74|1198.54|1198.03|1195.83|0
1732064400000|2024-11-20 01:00:00|1198.27|1196.07|1199.26|1197.06|1199.5|1197.3|1197.78|1195.58|0
1732064700000|2024-11-20 01:05:00|1199.01|1196.81|1198.76|1196.56|1200.49|1198.29|1198.52|1196.32|0
1732065000000|2024-11-20 01:10:00|1198.64|1196.44|1197.53|1195.33|1198.88|1196.68|1196.3|1194.1|0
1732065300000|2024-11-20 01:15:00|1197.29|1195.09|1197.78|1195.58|1198.39|1196.19|1197.04|1194.84|0
1732065600000|2024-11-20 01:20:00|1197.53|1195.33|1198.02|1195.82|1198.52|1196.32|1197.53|1195.33|0
1732065900000|2024-11-20 01:25:00|1197.9|1195.7|1197.53|1195.33|1198.14|1195.94|1197.29|1195.09|0
1732066200000|2024-11-20 01:30:00|1197.43|1195.43|1195.98|1193.98|1198.69|1196.69|1195.73|1193.73|0
1732066500000|2024-11-20 01:35:00|1196.34|1194.34|1198.69|1196.69|1198.93|1196.93|1196.34|1194.34|0
1732066800000|2024-11-20 01:40:00|1198.44|1196.44|1196.96|1194.96|1198.44|1196.44|1196.72|1194.72|0
1732067100000|2024-11-20 01:45:00|1196.72|1194.72|1194.99|1192.99|1197.33|1195.33|1194.01|1192.01|0
1732067400000|2024-11-20 01:50:00|1194.75|1192.75|1194.99|1192.99|1195.73|1193.73|1194.5|1192.5|0
1732067700000|2024-11-20 01:55:00|1195.24|1193.24|1194.37|1192.37|1195.24|1193.24|1192.04|1190.04|0
1732068000000|2024-11-20 02:00:00|1194.25|1192.25|1193.51|1191.51|1194.99|1192.99|1193.51|1191.51|0
1732068300000|2024-11-20 02:05:00|1193.76|1191.76|1194.99|1192.99|1194.99|1192.99|1193.51|1191.51|0
1732068600000|2024-11-20 02:10:00|1194.75|1192.75|1194.99|1192.99|1195.98|1193.98|1194.5|1192.5|0
1732068900000|2024-11-20 02:15:00|1194.74|1192.74|1194.99|1192.99|1195.24|1193.24|1193.63|1191.63|0
1732069200000|2024-11-20 02:20:00|1194.74|1192.74|1195.6|1193.6|1195.73|1193.73|1194.74|1192.74|0
1732069500000|2024-11-20 02:25:00|1195.73|1193.73|1195.97|1193.97|1196.96|1194.96|1195.48|1193.48|0
1732069800000|2024-11-20 02:30:00|1195.73|1193.73|1195.73|1193.73|1196.22|1194.22|1195.24|1193.24|0
1732070100000|2024-11-20 02:35:00|1195.85|1193.85|1196.22|1194.22|1196.47|1194.47|1195.73|1193.73|0
1732070400000|2024-11-20 02:40:00|1196.09|1194.09|1197.7|1195.7|1197.94|1195.94|1195.97|1193.97|0
1732070700000|2024-11-20 02:45:00|1197.94|1195.94|1199.17|1197.17|1199.42|1197.42|1197.7|1195.7|0
1732071000000|2024-11-20 02:50:00|1199.05|1197.05|1198.93|1196.93|1199.17|1197.17|1198.43|1196.43|0
1732071300000|2024-11-20 02:55:00|1198.8|1196.8|1198.31|1196.31|1199.04|1197.04|1198.31|1196.31|0
1732071600000|2024-11-20 03:00:00|1198.43|1196.43|1198.19|1196.19|1198.93|1196.93|1197.69|1195.69|0
1732071900000|2024-11-20 03:05:00|1198.43|1196.43|1198.19|1196.19|1198.68|1196.68|1197.69|1195.69|0
1732072200000|2024-11-20 03:10:00|1197.94|1195.94|1195.72|1193.72|1197.94|1195.94|1195.72|1193.72|0
1732072500000|2024-11-20 03:15:00|1195.6|1193.6|1195.72|1193.72|1195.72|1193.72|1194.49|1192.49|0
1732072800000|2024-11-20 03:20:00|1195.6|1193.6|1194.98|1192.98|1196.71|1194.71|1194.98|1192.98|0
1732073100000|2024-11-20 03:25:00|1194.74|1192.74|1195.1|1193.1|1195.48|1193.48|1194.49|1192.49|0
1732073400000|2024-11-20 03:30:00|1194.86|1192.86|1194.24|1192.24|1194.98|1192.98|1194.24|1192.24|0
1732073700000|2024-11-20 03:35:00|1194.49|1192.49|1194.98|1192.98|1195.23|1193.23|1193.75|1191.75|0
1732074000000|2024-11-20 03:40:00|1194.74|1192.74|1195.23|1193.23|1195.35|1193.35|1194.24|1192.24|0
1732074300000|2024-11-20 03:45:00|1195.1|1193.1|1192.77|1190.77|1195.47|1193.47|1192.77|1190.77|0
1732074600000|2024-11-20 03:50:00|1192.52|1190.52|1191.29|1189.29|1192.52|1190.52|1190.55|1188.55|0
1732074900000|2024-11-20 03:55:00|1191.53|1189.53|1193.01|1191.01|1193.13|1191.13|1190.8|1188.8|0
1732075200000|2024-11-20 04:00:00|1193.26|1191.26|1194.36|1192.36|1194.73|1192.73|1192.77|1190.77|0
1732075500000|2024-11-20 04:05:00|1194.24|1192.24|1195.59|1193.59|1195.72|1193.72|1194|1192|0
1732075800000|2024-11-20 04:10:00|1195.84|1193.84|1195.47|1193.47|1196.46|1194.46|1195.23|1193.23|0
1732076100000|2024-11-20 04:15:00|1195.34|1193.34|1195.23|1193.23|1195.47|1193.47|1194.98|1192.98|0
1732076400000|2024-11-20 04:20:00|1194.98|1192.98|1194.98|1192.98|1195.47|1193.47|1194.98|1192.98|0
1732076700000|2024-11-20 04:25:00|1195.22|1193.22|1195.96|1193.96|1196.21|1194.21|1195.22|1193.22|0
1732077000000|2024-11-20 04:30:00|1195.72|1193.72|1196.46|1194.46|1196.95|1194.95|1195.72|1193.72|0
1732077300000|2024-11-20 04:35:00|1196.57|1194.57|1195.96|1193.96|1196.95|1194.95|1195.22|1193.22|0
1732077600000|2024-11-20 04:40:00|1195.72|1193.72|1195.47|1193.47|1195.96|1193.96|1195.22|1193.22|0
1732077900000|2024-11-20 04:45:00|1195.34|1193.34|1195.47|1193.47|1195.96|1193.96|1195.22|1193.22|0
1732078200000|2024-11-20 04:50:00|1195.72|1193.72|1195.96|1193.96|1195.96|1193.96|1195.22|1193.22|0
1732078500000|2024-11-20 04:55:00|1195.71|1193.71|1196.45|1194.45|1196.7|1194.7|1195.71|1193.71|0
1732078800000|2024-11-20 05:00:00|1196.7|1194.7|1195.71|1193.71|1197.19|1195.19|1195.71|1193.71|0
1732079100000|2024-11-20 05:05:00|1195.47|1193.47|1195.47|1193.47|1196.21|1194.21|1194.48|1192.48|0
1732079400000|2024-11-20 05:10:00|1195.71|1193.71|1195.09|1193.09|1195.71|1193.71|1194.97|1192.97|0
1732079700000|2024-11-20 05:15:00|1195.47|1193.47|1196.94|1194.94|1197.19|1195.19|1195.22|1193.22|0
1732080000000|2024-11-20 05:20:00|1196.45|1194.45|1196.45|1194.45|1196.7|1194.7|1196.2|1194.2|0
1732080300000|2024-11-20 05:25:00|1196.7|1194.7|1196.7|1194.7|1196.94|1194.94|1196.45|1194.45|0
1732080600000|2024-11-20 05:30:00|1196.2|1194.2|1195.22|1193.22|1196.32|1194.32|1194.97|1192.97|0
1732080900000|2024-11-20 05:35:00|1195.46|1193.46|1194.97|1192.97|1195.71|1193.71|1194.97|1192.97|0
1732081200000|2024-11-20 05:40:00|1195.22|1193.22|1194.97|1192.97|1195.46|1193.46|1194.73|1192.73|0
1732081500000|2024-11-20 05:45:00|1194.73|1192.73|1193.74|1191.74|1194.73|1192.73|1193.49|1191.49|0
1732081800000|2024-11-20 05:50:00|1193.99|1191.99|1195.22|1193.22|1195.46|1193.46|1193.86|1191.86|0
1732082100000|2024-11-20 05:55:00|1195.34|1193.34|1195.46|1193.46|1195.71|1193.71|1195.22|1193.22|0
1732082400000|2024-11-20 06:00:00|1195.22|1193.22|1196.45|1194.45|1196.69|1194.69|1194.97|1192.97|0
1732082700000|2024-11-20 06:05:00|1196.2|1194.2|1195.95|1193.95|1196.2|1194.2|1195.46|1193.46|0
1732083000000|2024-11-20 06:10:00|1196.2|1194.2|1196.69|1194.69|1196.94|1194.94|1195.95|1193.95|0
1732083300000|2024-11-20 06:15:00|1196.81|1194.81|1197.18|1195.18|1197.43|1195.43|1196.69|1194.69|0
1732083600000|2024-11-20 06:20:00|1196.94|1194.94|1197.68|1195.68|1197.92|1195.92|1196.94|1194.94|0
1732083900000|2024-11-20 06:25:00|1197.43|1195.43|1200.99|1198.99|1201.12|1199.12|1197.18|1195.18|0
1732084200000|2024-11-20 06:30:00|1200.74|1198.74|1200|1198|1202.96|1200.96|1199.26|1197.26|0
1732084500000|2024-11-20 06:35:00|1200.12|1198.12|1201.48|1199.48|1201.72|1199.72|1198.28|1196.28|0
1732084800000|2024-11-20 06:40:00|1201.23|1199.23|1202.46|1200.46|1203.07|1201.07|1201.23|1199.23|0
1732085100000|2024-11-20 06:45:00|1202.58|1200.58|1202.22|1200.22|1202.58|1200.58|1201.48|1199.48|0
1732085400000|2024-11-20 06:50:00|1202.46|1200.46|1202.95|1200.95|1203.69|1201.69|1201.97|1199.97|0
1732085700000|2024-11-20 06:55:00|1202.71|1200.71|1202.46|1200.46|1202.95|1200.95|1201.48|1199.48|0
1732086000000|2024-11-20 07:00:00|1202.22|1200.22|1201.48|1199.48|1203.56|1201.56|1201.48|1199.48|0
1732086300000|2024-11-20 07:05:00|1201.23|1199.23|1201.97|1199.97|1202.21|1200.21|1200.25|1198.25|0
1732086600000|2024-11-20 07:10:00|1201.72|1199.72|1200.49|1198.49|1201.72|1199.72|1199.75|1197.75|0
1732086900000|2024-11-20 07:15:00|1200.61|1198.61|1200.98|1198.98|1201.72|1199.72|1200|1198|0
1732087200000|2024-11-20 07:20:00|1201.23|1199.23|1199.61|1197.61|1201.48|1199.48|1199.26|1197.26|0
1732087500000|2024-11-20 07:25:00|1199.5|1197.5|1196.91|1194.91|1199.99|1197.99|1196.91|1194.91|0
1732087800000|2024-11-20 07:30:00|1197.03|1195.03|1200.23|1198.23|1200.48|1198.48|1196.3|1194.3|0
1732088100000|2024-11-20 07:35:00|1199.99|1197.99|1201.71|1199.71|1202.2|1200.2|1199.74|1197.74|0
1732088400000|2024-11-20 07:40:00|1201.47|1199.47|1204.67|1202.67|1204.67|1202.67|1200.73|1198.73|0
1732088700000|2024-11-20 07:45:00|1204.91|1202.91|1202.45|1200.45|1204.91|1202.91|1200.97|1198.97|0
1732089000000|2024-11-20 07:50:00|1202.2|1200.2|1203.43|1201.43|1204.17|1202.17|1202.2|1200.2|0
1732089300000|2024-11-20 07:55:00|1203.55|1201.55|1201.96|1199.96|1203.93|1201.93|1201.71|1199.71|0
1732089600000|2024-11-20 08:00:00|1201.71|1199.71|1200.23|1198.23|1202.45|1200.45|1199.25|1197.25|0
1732089900000|2024-11-20 08:05:00|1200.48|1198.48|1202.2|1200.2|1203.19|1201.19|1199.86|1197.86|0
1732090200000|2024-11-20 08:10:00|1202.45|1200.45|1200.48|1198.48|1202.69|1200.69|1198.63|1196.63|0
1732090500000|2024-11-20 08:15:00|1200.72|1198.72|1203.8|1201.8|1204.42|1202.42|1200.23|1198.23|0
1732090800000|2024-11-20 08:20:00|1203.92|1201.92|1204.66|1202.66|1205.89|1203.89|1203.68|1201.68|0
1732091100000|2024-11-20 08:25:00|1204.53|1202.53|1203.68|1201.68|1204.66|1202.66|1202.56|1200.56|0
1732091400000|2024-11-20 08:30:00|1203.92|1201.92|1202.45|1200.45|1203.92|1201.92|1201.21|1199.21|0
1732091700000|2024-11-20 08:35:00|1201.95|1199.95|1200.72|1198.72|1203.92|1201.92|1200.23|1198.23|0
1732092000000|2024-11-20 08:40:00|1200.84|1198.84|1199.74|1197.74|1202.44|1200.44|1199.49|1197.49|0
1732092300000|2024-11-20 08:45:00|1200.23|1198.23|1201.21|1199.21|1201.46|1199.46|1199.74|1197.74|0
1732092600000|2024-11-20 08:50:00|1201.46|1199.46|1202.2|1200.2|1205.4|1203.4|1199.98|1197.98|0
1732092900000|2024-11-20 08:55:00|1202.07|1200.07|1199|1197|1202.2|1200.2|1198.75|1196.75|0
1732093200000|2024-11-20 09:00:00|1198.87|1196.87|1198.26|1196.26|1200.23|1198.23|1197.52|1195.52|0
1732093500000|2024-11-20 09:05:00|1198.5|1196.5|1199.73|1197.73|1200.59|1198.59|1197.52|1195.52|0
1732093800000|2024-11-20 09:10:00|1199.98|1197.98|1203.92|1201.92|1204.9|1202.9|1199.73|1197.73|0
1732094100000|2024-11-20 09:15:00|1203.67|1201.67|1203.67|1201.67|1203.92|1201.92|1202.2|1200.2|0
1732094400000|2024-11-20 09:20:00|1203.79|1201.79|1202.81|1200.81|1204.9|1202.9|1202.44|1200.44|0
1732094700000|2024-11-20 09:25:00|1202.69|1200.69|1201.21|1199.21|1203.67|1201.67|1201.21|1199.21|0
1732095000000|2024-11-20 09:30:00|1201.46|1199.46|1199.11|1197.11|1202.44|1200.44|1199.11|1197.11|0
1732095300000|2024-11-20 09:35:00|1199.24|1197.24|1201.21|1199.21|1201.95|1199.95|1198.99|1196.99|0
1732095600000|2024-11-20 09:40:00|1201.08|1199.08|1199.24|1197.24|1201.08|1199.08|1199.24|1197.24|0
1732095900000|2024-11-20 09:45:00|1199.11|1197.11|1197.02|1195.02|1199.11|1197.11|1197.02|1195.02|0
1732096200000|2024-11-20 09:50:00|1197.27|1195.27|1198.5|1196.5|1199.48|1197.48|1195.54|1193.54|0
1732096500000|2024-11-20 09:55:00|1198.37|1196.37|1198.01|1196.01|1198.74|1196.74|1196.77|1194.77|0
1732096800000|2024-11-20 10:00:00|1198.5|1196.5|1195.54|1193.54|1198.5|1196.5|1195.54|1193.54|0
1732097100000|2024-11-20 10:05:00|1195.79|1193.79|1196.89|1194.89|1198.5|1196.5|1195.54|1193.54|0
1732097400000|2024-11-20 10:10:00|1196.77|1194.77|1196.53|1194.53|1197.76|1195.76|1196.28|1194.28|0
1732097700000|2024-11-20 10:15:00|1196.4|1194.4|1193.08|1191.08|1197.14|1195.14|1193.08|1191.08|0
1732098000000|2024-11-20 10:20:00|1192.34|1190.34|1193.08|1191.08|1193.08|1191.08|1190.49|1188.49|0
1732098300000|2024-11-20 10:25:00|1193.32|1191.32|1189.63|1187.63|1195.29|1193.29|1189.14|1187.14|0
1732098600000|2024-11-20 10:30:00|1189.26|1187.26|1190.37|1188.37|1192.59|1190.59|1187.91|1185.91|0
1732098900000|2024-11-20 10:35:00|1190.49|1188.49|1194.06|1192.06|1194.06|1192.06|1190.12|1188.12|0
1732099200000|2024-11-20 10:40:00|1194.31|1192.31|1194.18|1192.18|1195.29|1193.29|1192.46|1190.46|0
1732099500000|2024-11-20 10:45:00|1194.06|1192.06|1192.95|1190.95|1194.31|1192.31|1192.34|1190.34|0
1732099800000|2024-11-20 10:50:00|1192.7|1190.7|1193.81|1191.81|1194.8|1192.8|1191.85|1189.85|0
1732100100000|2024-11-20 10:55:00|1193.57|1191.57|1192.83|1190.83|1193.93|1191.93|1191.11|1189.11|0
1732100400000|2024-11-20 11:00:00|1191.84|1189.84|1194.55|1192.55|1194.55|1192.55|1190.61|1188.61|0
1732100700000|2024-11-20 11:05:00|1194.31|1192.31|1196.27|1194.27|1196.52|1194.52|1193.81|1191.81|0
1732101000000|2024-11-20 11:10:00|1196.52|1194.52|1194.55|1192.55|1196.52|1194.52|1193.07|1191.07|0
1732101300000|2024-11-20 11:15:00|1194.3|1192.3|1195.54|1193.54|1195.54|1193.54|1193.19|1191.19|0
1732101600000|2024-11-20 11:20:00|1195.78|1193.78|1197.01|1195.01|1197.26|1195.26|1194.18|1192.18|0
1732101900000|2024-11-20 11:25:00|1196.77|1194.77|1195.04|1193.04|1196.77|1194.77|1194.8|1192.8|0
1732102200000|2024-11-20 11:30:00|1195.53|1193.53|1192.94|1190.94|1195.53|1193.53|1192.09|1190.09|0
1732102500000|2024-11-20 11:35:00|1192.83|1190.83|1190.86|1188.86|1193.32|1191.32|1190.86|1188.86|0
1732102800000|2024-11-20 11:40:00|1190.61|1188.61|1192.94|1190.94|1193.56|1191.56|1189.74|1187.74|0
1732103100000|2024-11-20 11:45:00|1192.82|1190.82|1193.93|1191.93|1193.93|1191.93|1192.58|1190.58|0
1732103400000|2024-11-20 11:50:00|1194.3|1192.3|1193.56|1191.56|1195.29|1193.29|1192.82|1190.82|0
1732103700000|2024-11-20 11:55:00|1194.3|1192.3|1193.81|1191.81|1195.04|1193.04|1192.58|1190.58|0
1732104000000|2024-11-20 12:00:00|1193.32|1191.32|1195.78|1193.78|1197.25|1195.25|1192.82|1190.82|0
1732104300000|2024-11-20 12:05:00|1196.02|1194.02|1194.17|1192.17|1196.39|1194.39|1193.81|1191.81|0
1732104600000|2024-11-20 12:10:00|1194.42|1192.42|1197.01|1195.01|1197.01|1195.01|1193.43|1191.43|0
1732104900000|2024-11-20 12:15:00|1196.52|1194.52|1198.24|1196.24|1198.6|1196.6|1196.52|1194.52|0
1732105200000|2024-11-20 12:20:00|1197.99|1195.99|1198.24|1196.24|1199.22|1197.22|1197.99|1195.99|0
1732105500000|2024-11-20 12:25:00|1197.86|1195.86|1197.86|1195.86|1198.73|1196.73|1196.88|1194.88|0
1732105800000|2024-11-20 12:30:00|1197.99|1195.99|1196.02|1194.02|1199.34|1197.34|1195.53|1193.53|0
1732106100000|2024-11-20 12:35:00|1196.27|1194.27|1196.76|1194.76|1197.25|1195.25|1196.27|1194.27|0
1732106400000|2024-11-20 12:40:00|1196.88|1194.88|1198.24|1196.24|1198.6|1196.6|1196.02|1194.02|0
1732106700000|2024-11-20 12:45:00|1198.48|1196.48|1199.71|1197.71|1200.08|1198.08|1197.74|1195.74|0
1732107000000|2024-11-20 12:50:00|1199.47|1197.47|1199.47|1197.47|1199.71|1197.71|1198.48|1196.48|0
1732107300000|2024-11-20 12:55:00|1199.71|1197.71|1200.2|1198.2|1200.94|1198.94|1199.22|1197.22|0
1732107600000|2024-11-20 13:00:00|1200.08|1198.08|1201.44|1199.44|1201.93|1199.93|1199.47|1197.47|0
1732107900000|2024-11-20 13:05:00|1201.68|1199.68|1200.94|1198.94|1202.42|1200.42|1199.96|1197.96|0
1732108200000|2024-11-20 13:10:00|1200.7|1198.7|1200.2|1198.2|1201.06|1199.06|1198.97|1196.97|0
1732108500000|2024-11-20 13:15:00|1199.96|1197.96|1201.19|1199.19|1201.55|1199.55|1198.97|1196.97|0
1732108800000|2024-11-20 13:20:00|1201.43|1199.43|1200.7|1198.7|1201.8|1199.8|1200.7|1198.7|0
1732109100000|2024-11-20 13:25:00|1201.31|1199.31|1199.34|1197.34|1201.43|1199.43|1198.84|1196.84|0
1732109400000|2024-11-20 13:30:00|1199.46|1197.46|1196.75|1194.75|1199.46|1197.46|1196.02|1194.02|0
1732109700000|2024-11-20 13:35:00|1196.87|1194.87|1195.28|1193.28|1198.23|1196.23|1195.28|1193.28|0
1732110000000|2024-11-20 13:40:00|1195.39|1193.39|1193.55|1191.55|1195.52|1193.52|1193.31|1191.31|0
1732110300000|2024-11-20 13:45:00|1193.8|1191.8|1192.07|1190.07|1194.29|1192.29|1191.83|1189.83|0
1732110600000|2024-11-20 13:50:00|1192.32|1190.32|1193.55|1191.55|1194.29|1192.29|1192.07|1190.07|0
1732110900000|2024-11-20 13:55:00|1193.3|1191.3|1193.55|1191.55|1193.92|1191.92|1192.19|1190.19|0
1732111200000|2024-11-20 14:00:00|1193.42|1191.42|1191.09|1189.09|1193.55|1191.55|1190.84|1188.84|0
1732111500000|2024-11-20 14:05:00|1190.84|1188.84|1191.33|1189.33|1191.58|1189.58|1190.84|1188.84|0
1732111800000|2024-11-20 14:10:00|1191.09|1189.09|1188.63|1186.63|1191.09|1189.09|1188.63|1186.63|0
1732112100000|2024-11-20 14:15:00|1188.87|1186.87|1188.99|1186.99|1190.35|1188.35|1188.5|1186.5|0
1732112400000|2024-11-20 14:20:00|1188.87|1186.87|1183.46|1181.46|1189.36|1187.36|1181.73|1179.73|0
1732112700000|2024-11-20 14:25:00|1183.7|1181.7|1186.9|1184.9|1186.9|1184.9|1182.47|1180.47|0
1732113000000|2024-11-20 14:30:00|1187.39|1185.39|1182.72|1180.72|1188.62|1186.62|1182.72|1180.72|0
1732113300000|2024-11-20 14:35:00|1181.98|1179.98|1165.99|1163.99|1181.98|1179.98|1165.01|1163.01|0
1732113600000|2024-11-20 14:40:00|1165.4|1163.4|1166.68|1164.38|1168.89|1166.59|1162.84|1160.84|0
1732113900000|2024-11-20 14:45:00|1166.92|1164.62|1166.43|1164.13|1170.61|1168.31|1163.24|1160.94|0
1732114200000|2024-11-20 14:50:00|1166.68|1164.38|1163.73|1161.43|1169.38|1167.08|1162.74|1160.44|0
1732114500000|2024-11-20 14:55:00|1163.24|1160.94|1157.83|1155.53|1164.46|1162.16|1157.83|1155.53|0
1732114800000|2024-11-20 15:00:00|1159.06|1156.76|1158.9|1156.6|1165.2|1162.9|1157.83|1155.53|0
1732115100000|2024-11-20 15:05:00|1158.66|1156.36|1144.06|1141.46|1158.93|1156.63|1143.08|1140.48|0
1732115400000|2024-11-20 15:10:00|1144.55|1141.95|1141.02|1138.42|1144.55|1141.95|1137.69|1135.09|0
1732115700000|2024-11-20 15:15:00|1140.53|1137.93|1139.3|1136.7|1141.26|1138.66|1134.4|1131.8|0
1732116000000|2024-11-20 15:20:00|1138.32|1135.72|1142.97|1140.37|1143.71|1141.11|1131.22|1128.62|0
1732116300000|2024-11-20 15:25:00|1141.75|1139.15|1142.11|1139.51|1146.16|1143.56|1139.65|1137.05|0
1732116600000|2024-11-20 15:30:00|1141.86|1139.26|1149.21|1146.61|1151.05|1148.45|1140.63|1138.03|0
1732116900000|2024-11-20 15:35:00|1148.72|1146.12|1154.82|1152.52|1154.82|1152.52|1146.2|1143.6|0
1732117200000|2024-11-20 15:40:00|1155.31|1153.01|1151.81|1149.51|1155.8|1153.5|1148.38|1146.08|0
1732117500000|2024-11-20 15:45:00|1151.93|1149.63|1156.33|1154.33|1156.82|1154.82|1151.81|1149.51|0
1732117800000|2024-11-20 15:50:00|1155.84|1153.84|1154.85|1152.85|1156.33|1154.33|1152.89|1150.89|0
1732118100000|2024-11-20 15:55:00|1155.1|1153.1|1157.43|1155.43|1159.39|1157.39|1154.98|1152.98|0
1732118400000|2024-11-20 16:00:00|1157.79|1155.79|1155.95|1153.95|1160.38|1158.38|1154.72|1152.72|0
1732118700000|2024-11-20 16:05:00|1155.7|1153.7|1152.51|1150.51|1156.44|1154.44|1149.32|1147.32|0
1732119000000|2024-11-20 16:10:00|1152.02|1150.02|1148.78|1146.78|1153.74|1151.74|1144.6|1142.6|0
1732119300000|2024-11-20 16:15:00|1149.02|1147.02|1150.49|1148.49|1151.35|1149.35|1148.29|1146.29|0
1732119600000|2024-11-20 16:20:00|1150.74|1148.74|1149.02|1147.02|1152.46|1150.46|1148.78|1146.78|0
1732119900000|2024-11-20 16:25:00|1149.27|1147.27|1143.38|1141.38|1149.51|1147.51|1143.38|1141.38|0
1732120200000|2024-11-20 16:30:00|1143.14|1141.14|1143.33|1141.33|1143.82|1141.82|1139.95|1137.95|0
1732120500000|2024-11-20 16:35:00|1143.09|1141.09|1148.73|1146.73|1150.2|1148.2|1139.9|1137.9|0
1732120800000|2024-11-20 16:40:00|1148.23|1146.23|1157.56|1155.56|1157.56|1155.56|1148.23|1146.23|0
1732121100000|2024-11-20 16:45:00|1157.07|1155.07|1163.45|1161.45|1163.45|1161.45|1156.08|1154.08|0
1732121400000|2024-11-20 16:50:00|1163.69|1161.69|1168.74|1166.74|1169.48|1167.48|1162.71|1160.71|0
1732121700000|2024-11-20 16:55:00|1168.99|1166.99|1167.76|1165.76|1171.44|1169.44|1166.04|1164.04|0
1732122000000|2024-11-20 17:00:00|1167.27|1165.27|1165.05|1163.05|1170.21|1168.21|1163.09|1161.09|0
1732122300000|2024-11-20 17:05:00|1165.55|1163.55|1162.11|1160.11|1166.53|1164.53|1160.39|1158.39|0
1732122600000|2024-11-20 17:10:00|1162.35|1160.35|1156.34|1154.34|1163.09|1161.09|1155.61|1153.61|0
1732122900000|2024-11-20 17:15:00|1156.83|1154.83|1152.91|1150.91|1158.79|1156.79|1152.91|1150.91|0
1732123200000|2024-11-20 17:20:00|1153.16|1151.16|1149.87|1147.87|1153.4|1151.4|1146.44|1144.44|0
1732123500000|2024-11-20 17:25:00|1149.62|1147.62|1156.65|1154.65|1157.21|1155.21|1149.62|1147.62|0
1732123800000|2024-11-20 17:30:00|1155.92|1153.92|1159.59|1157.59|1160.82|1158.82|1155.43|1153.43|0
1732124100000|2024-11-20 17:35:00|1159.84|1157.84|1163.02|1161.02|1164.24|1162.24|1159.22|1157.22|0
1732124400000|2024-11-20 17:40:00|1163.26|1161.26|1160.19|1158.19|1164.11|1162.11|1159.21|1157.21|0
1732124700000|2024-11-20 17:45:00|1160.92|1158.92|1166.07|1164.07|1166.07|1164.07|1159.94|1157.94|0
1732125000000|2024-11-20 17:50:00|1166.32|1164.32|1157.49|1155.49|1167.3|1165.3|1157.49|1155.49|0
1732125300000|2024-11-20 17:55:00|1156.27|1154.27|1155.77|1153.77|1159.21|1157.21|1153.33|1151.33|0
1732125600000|2024-11-20 18:00:00|1156.26|1154.26|1158.22|1156.22|1159.45|1157.45|1155.04|1153.04|0
1732125900000|2024-11-20 18:05:00|1158.71|1156.71|1156.58|1154.58|1159.03|1157.03|1156.33|1154.33|0
1732126200000|2024-11-20 18:10:00|1156.94|1154.94|1157.31|1155.31|1159.52|1157.52|1155.35|1153.35|0
1732126500000|2024-11-20 18:15:00|1157.06|1155.06|1152.66|1150.66|1159.76|1157.76|1152.66|1150.66|0
1732126800000|2024-11-20 18:20:00|1153.14|1151.14|1158.04|1156.04|1158.53|1156.53|1150.21|1148.21|0
1732127100000|2024-11-20 18:25:00|1158.29|1156.29|1160.25|1158.25|1161.72|1159.72|1157.31|1155.31|0
1732127400000|2024-11-20 18:30:00|1159.51|1157.51|1154.86|1152.86|1160|1158|1154.37|1152.37|0
1732127700000|2024-11-20 18:35:00|1155.1|1153.1|1152.16|1150.16|1157.55|1155.55|1151.85|1149.85|0
1732128000000|2024-11-20 18:40:00|1151.92|1149.92|1149.61|1147.61|1153.63|1151.63|1148.24|1146.24|0
1732128300000|2024-11-20 18:45:00|1148.87|1146.87|1149.85|1147.85|1150.46|1148.46|1146.43|1144.43|0
1732128600000|2024-11-20 18:50:00|1150.34|1148.34|1150.83|1148.83|1151.57|1149.57|1148.87|1146.87|0
1732128900000|2024-11-20 18:55:00|1150.7|1148.7|1152.66|1150.66|1153.28|1151.28|1149.85|1147.85|0
1732129200000|2024-11-20 19:00:00|1152.05|1150.05|1151.56|1149.56|1153.28|1151.28|1150.34|1148.34|0
1732129500000|2024-11-20 19:05:00|1151.68|1149.68|1148.62|1146.62|1152.3|1150.3|1147.89|1145.89|0
1732129800000|2024-11-20 19:10:00|1148.38|1146.38|1149.11|1147.11|1150.34|1148.34|1147.89|1145.89|0
1732130100000|2024-11-20 19:15:00|1148.87|1146.87|1149.11|1147.11|1150.58|1148.58|1148.38|1146.38|0
1732130400000|2024-11-20 19:20:00|1149.36|1147.36|1147.64|1145.64|1151.07|1149.07|1147.4|1145.4|0
1732130700000|2024-11-20 19:25:00|1147.89|1145.89|1150.82|1148.82|1151.56|1149.56|1147.89|1145.89|0
1732131000000|2024-11-20 19:30:00|1150.58|1148.58|1153.51|1151.51|1153.76|1151.76|1149.72|1147.72|0
1732131300000|2024-11-20 19:35:00|1153.27|1151.27|1155.47|1153.47|1156.45|1154.45|1152.78|1150.78|0
1732131600000|2024-11-20 19:40:00|1155.72|1153.72|1160.72|1158.72|1160.97|1158.97|1155.47|1153.47|0
1732131900000|2024-11-20 19:45:00|1160.97|1158.97|1161.7|1159.7|1163.17|1161.17|1160.72|1158.72|0
1732132200000|2024-11-20 19:50:00|1161.95|1159.95|1159.99|1157.99|1162.44|1160.44|1159.3|1157.3|0
1732132500000|2024-11-20 19:55:00|1160.23|1158.23|1159.25|1157.25|1160.48|1158.48|1158.03|1156.03|0
1732132800000|2024-11-20 20:00:00|1158.03|1156.03|1158.51|1156.51|1159.5|1157.5|1156.8|1154.8|0
1732133100000|2024-11-20 20:05:00|1158.76|1156.76|1159.98|1157.98|1159.98|1157.98|1156.8|1154.8|0
1732133400000|2024-11-20 20:10:00|1159.74|1157.74|1160.47|1158.47|1162.19|1160.19|1159.74|1157.74|0
1732133700000|2024-11-20 20:15:00|1160.59|1158.59|1162.68|1160.68|1163.66|1161.66|1160.23|1158.23|0
1732134000000|2024-11-20 20:20:00|1162.92|1160.92|1165.37|1163.37|1165.37|1163.37|1162.8|1160.8|0
1732134300000|2024-11-20 20:25:00|1165.86|1163.86|1168.56|1166.56|1169.3|1167.3|1165.86|1163.86|0
1732134600000|2024-11-20 20:30:00|1169.05|1167.05|1182.54|1180.54|1183.03|1181.03|1169.05|1167.05|0
1732134900000|2024-11-20 20:35:00|1182.3|1180.3|1183.58|1181.58|1185.79|1183.79|1179.41|1177.41|0
1732135200000|2024-11-20 20:40:00|1184.81|1182.81|1180.88|1178.88|1186.77|1184.77|1177.94|1175.94|0
1732135500000|2024-11-20 20:45:00|1181.38|1179.38|1186.65|1184.65|1187.76|1185.76|1179.9|1177.9|0
1732135800000|2024-11-20 20:50:00|1188.61|1186.61|1186.83|1184.83|1191.81|1189.81|1182.91|1180.91|0
1732136100000|2024-11-20 20:55:00|1187.08|1185.08|1188.31|1186.31|1189.78|1187.78|1182.17|1180.17|0
1732136400000|2024-11-20 21:00:00|1188.8|1186.8|1190.76|1188.76|1193.46|1191.46|1188.8|1186.8|0
1732136700000|2024-11-20 21:05:00|1190.51|1188.51|1190.27|1188.27|1193.21|1191.21|1190.02|1188.02|0
1732137000000|2024-11-20 21:10:00|1190.14|1188.14|1191.12|1189.12|1191.49|1189.49|1189.65|1187.65|0
1732137300000|2024-11-20 21:15:00|1191.35|1189.15|1190.61|1188.41|1191.84|1189.64|1189.88|1187.68|0
1732137600000|2024-11-20 21:20:00|1191.47|1189.27|1185.15|1182.95|1191.47|1189.27|1162.66|1160.46|0
1732137900000|2024-11-20 21:25:00|1184.66|1182.46|1173.86|1171.66|1185.4|1183.2|1173.86|1171.66|0
1732138200000|2024-11-20 21:30:00|1175.09|1172.89|1184.66|1182.46|1184.66|1182.46|1170.68|1168.48|0
1732138500000|2024-11-20 21:35:00|1183.92|1181.72|1179.75|1177.55|1185.27|1183.07|1177.79|1175.59|0
1732138800000|2024-11-20 21:40:00|1179.99|1177.79|1185.39|1183.19|1185.88|1183.68|1179.75|1177.55|0
1732139100000|2024-11-20 21:45:00|1185.64|1183.44|1187.85|1185.65|1188.95|1186.75|1185.02|1182.82|0
1732139400000|2024-11-20 21:50:00|1187.96|1185.76|1185.88|1183.68|1188.34|1186.14|1185.15|1182.95|0
1732139700000|2024-11-20 21:55:00|1186.13|1183.93|1187.71|1185.51|1191.96|1189.76|1186.13|1183.93|0
1732140000000|2024-11-20 22:00:00|1191.09|1188.89|1192.06|1189.86|1193.07|1190.87|1189.84|1187.64|0
1732140300000|2024-11-20 22:05:00|1192.03|1189.83|1193.79|1191.59|1194.01|1191.81|1191.77|1189.57|0
1732140600000|2024-11-20 22:10:00|1194.23|1192.03|1192.31|1190.11|1194.23|1192.03|1192.09|1189.89|0
1732140900000|2024-11-20 22:15:00|1192.82|1190.62|1192.56|1190.36|1193.28|1191.08|1192.28|1190.08|0
1732141200000|2024-11-20 22:20:00|1192.17|1189.97|1190.37|1188.17|1192.82|1190.62|1190.37|1188.17|0
1732141500000|2024-11-20 22:25:00|1189.98|1187.78|1189.62|1187.42|1190.16|1187.96|1189.62|1187.42|0
1732141800000|2024-11-20 22:30:00|1189.61|1187.41|1188.98|1186.78|1189.98|1187.78|1188.5|1186.3|0
1732142100000|2024-11-20 22:35:00|1188.87|1186.67|1187.38|1185.18|1188.87|1186.67|1187.03|1184.83|0
1732142400000|2024-11-20 22:40:00|1187.21|1185.01|1187.38|1185.18|1187.71|1185.51|1186.57|1184.37|0
1732142700000|2024-11-20 22:45:00|1187.28|1185.08|1187.85|1185.65|1187.92|1185.72|1186.74|1184.54|0
1732143000000|2024-11-20 22:50:00|1187.27|1185.07|1187.57|1185.37|1187.64|1185.44|1187.27|1185.07|0
1732143300000|2024-11-20 22:55:00|1187.64|1185.44|1188|1185.8|1188.5|1186.3|1187.6|1185.4|0
1732143600000|2024-11-20 23:00:00|1187.4|1185.2|1187.15|1184.95|1188.14|1185.94|1182.98|1180.78|0
1732143900000|2024-11-20 23:05:00|1187.4|1185.2|1186.05|1183.85|1187.65|1185.45|1185.93|1183.73|0
1732144200000|2024-11-20 23:10:00|1186.17|1183.97|1181.88|1179.68|1186.3|1184.1|1181.88|1179.68|0
1732144500000|2024-11-20 23:15:00|1182|1179.8|1179.43|1177.23|1182|1179.8|1178.44|1176.24|0
1732144800000|2024-11-20 23:20:00|1179.54|1177.34|1183.35|1181.15|1183.35|1181.15|1179.43|1177.23|0
1732145100000|2024-11-20 23:25:00|1183.47|1181.27|1185.07|1182.87|1186.3|1184.1|1182.86|1180.66|0
1732145400000|2024-11-20 23:30:00|1185.31|1183.11|1188.62|1186.42|1191.7|1189.5|1185.31|1183.11|0
1732145700000|2024-11-20 23:35:00|1188.87|1186.67|1190.47|1188.27|1190.47|1188.27|1188.51|1186.31|0
1732146000000|2024-11-20 23:40:00|1190.34|1188.14|1190.34|1188.14|1192.06|1189.86|1189.49|1187.29|0
1732146300000|2024-11-20 23:45:00|1189.98|1187.78|1189.98|1187.78|1191.08|1188.88|1189.73|1187.53|0
1732146600000|2024-11-20 23:50:00|1190.09|1187.89|1190.22|1188.02|1190.34|1188.14|1189.24|1187.04|0
1732146900000|2024-11-20 23:55:00|1190.09|1187.89|1189.85|1187.65|1190.58|1188.38|1189.48|1187.28|0
1732147200000|2024-11-21 00:00:00|1190.09|1187.89|1183.84|1181.64|1191.2|1189|1183.84|1181.64|0
1732147500000|2024-11-21 00:05:00|1183.35|1181.15|1183.34|1181.14|1184.2|1182|1181.63|1179.43|0
1732147800000|2024-11-21 00:10:00|1183.22|1181.02|1180.89|1178.69|1184.33|1182.13|1180.89|1178.69|0
1732148100000|2024-11-21 00:15:00|1180.76|1178.56|1181.62|1179.42|1181.87|1179.67|1180.52|1178.32|0
1732148400000|2024-11-21 00:20:00|1181.87|1179.67|1179.91|1177.71|1182.12|1179.92|1179.66|1177.46|0
1732148700000|2024-11-21 00:25:00|1180.15|1177.95|1177.7|1175.5|1180.15|1177.95|1177.7|1175.5|0
1732149000000|2024-11-21 00:30:00|1177.45|1175.25|1175.36|1173.16|1177.45|1175.25|1174.75|1172.55|0
1732149300000|2024-11-21 00:35:00|1175.49|1173.29|1176.22|1174.02|1176.71|1174.51|1174.01|1171.81|0
1732149600000|2024-11-21 00:40:00|1176.47|1174.27|1177.2|1175|1179.04|1176.84|1175.73|1173.53|0
1732149900000|2024-11-21 00:45:00|1177.45|1175.25|1172.3|1170.1|1177.69|1175.49|1171.8|1169.6|0
1732150200000|2024-11-21 00:50:00|1172.17|1169.97|1172.05|1169.85|1173.28|1171.08|1171.07|1168.87|0
1732150500000|2024-11-21 00:55:00|1171.92|1169.72|1168.61|1166.41|1172.54|1170.34|1168.12|1165.92|0
1732150800000|2024-11-21 01:00:00|1168.49|1166.29|1169.59|1167.39|1171.8|1169.6|1167.88|1165.68|0
1732151100000|2024-11-21 01:05:00|1169.47|1167.27|1172.29|1170.09|1172.78|1170.58|1169.1|1166.9|0
1732151400000|2024-11-21 01:10:00|1172.16|1169.96|1167.14|1164.94|1172.29|1170.09|1166.65|1164.45|0
1732151700000|2024-11-21 01:15:00|1166.89|1164.69|1168.48|1166.28|1168.73|1166.53|1165.42|1163.22|0
1732152000000|2024-11-21 01:20:00|1168.6|1166.4|1169.71|1167.51|1169.71|1167.51|1167.75|1165.55|0
1732152300000|2024-11-21 01:25:00|1169.58|1167.38|1168.48|1166.28|1169.96|1167.76|1167.75|1165.55|0
1732152600000|2024-11-21 01:30:00|1168.38|1166.38|1170.71|1168.71|1171.57|1169.57|1168.26|1166.26|0
1732152900000|2024-11-21 01:35:00|1170.84|1168.84|1166.66|1164.66|1171.57|1169.57|1165.19|1163.19|0
1732153200000|2024-11-21 01:40:00|1166.78|1164.78|1167.64|1165.64|1167.64|1165.64|1165.68|1163.68|0
1732153500000|2024-11-21 01:45:00|1167.89|1165.89|1167.15|1165.15|1170.59|1168.59|1166.91|1164.91|0
1732153800000|2024-11-21 01:50:00|1166.66|1164.66|1163.23|1161.23|1166.66|1164.66|1162.98|1160.98|0
1732154100000|2024-11-21 01:55:00|1163.47|1161.47|1163.68|1161.68|1163.68|1161.68|1162.21|1160.21|0
1732154400000|2024-11-21 02:00:00|1163.55|1161.55|1164.66|1162.66|1165.4|1163.4|1163.55|1161.55|0
1732154700000|2024-11-21 02:05:00|1164.9|1162.9|1166.49|1164.49|1166.49|1164.49|1163.43|1161.43|0
1732155000000|2024-11-21 02:10:00|1166.13|1164.13|1167.11|1165.11|1167.6|1165.6|1166.13|1164.13|0
1732155300000|2024-11-21 02:15:00|1167.36|1165.36|1168.09|1166.09|1168.34|1166.34|1166.74|1164.74|0
1732155600000|2024-11-21 02:20:00|1168.34|1166.34|1168.58|1166.58|1170.06|1168.06|1168.34|1166.34|0
1732155900000|2024-11-21 02:25:00|1168.34|1166.34|1168.83|1166.83|1169.56|1167.56|1167.35|1165.35|0
1732156200000|2024-11-21 02:30:00|1168.7|1166.7|1168.58|1166.58|1170.54|1168.54|1167.84|1165.84|0
1732156500000|2024-11-21 02:35:00|1168.45|1166.45|1168.33|1166.33|1169.07|1167.07|1167.84|1165.84|0
1732156800000|2024-11-21 02:40:00|1168.58|1166.58|1166.24|1164.24|1168.7|1166.7|1166.13|1164.13|0
1732157100000|2024-11-21 02:45:00|1166.37|1164.37|1168.58|1166.58|1168.94|1166.94|1166.37|1164.37|0
1732157400000|2024-11-21 02:50:00|1168.33|1166.33|1167.11|1165.11|1168.94|1166.94|1166.61|1164.61|0
1732157700000|2024-11-21 02:55:00|1166.98|1164.98|1167.6|1165.6|1167.96|1165.96|1166.61|1164.61|0
1732158000000|2024-11-21 03:00:00|1168.09|1166.09|1169.07|1167.07|1169.31|1167.31|1167.84|1165.84|0
1732158300000|2024-11-21 03:05:00|1168.82|1166.82|1169.67|1167.67|1170.05|1168.05|1168.58|1166.58|0
1732158600000|2024-11-21 03:10:00|1169.8|1167.8|1169.43|1167.43|1170.05|1168.05|1168.57|1166.57|0
1732158900000|2024-11-21 03:15:00|1169.31|1167.31|1171.52|1169.52|1172.01|1170.01|1169.31|1167.31|0
1732159200000|2024-11-21 03:20:00|1171.39|1169.39|1173.73|1171.73|1174.22|1172.22|1171.27|1169.27|0
1732159500000|2024-11-21 03:25:00|1173.97|1171.97|1174.46|1172.46|1174.46|1172.46|1173.73|1171.73|0
1732159800000|2024-11-21 03:30:00|1174.34|1172.34|1174.22|1172.22|1174.46|1172.46|1173.73|1171.73|0
1732160100000|2024-11-21 03:35:00|1173.97|1171.97|1174.95|1172.95|1175.2|1173.2|1173.97|1171.97|0
1732160400000|2024-11-21 03:40:00|1174.83|1172.83|1172.99|1170.99|1174.83|1172.83|1172.99|1170.99|0
1732160700000|2024-11-21 03:45:00|1172.74|1170.74|1172.5|1170.5|1173.48|1171.48|1172.01|1170.01|0
1732161000000|2024-11-21 03:50:00|1172.74|1170.74|1170.04|1168.04|1172.74|1170.74|1169.8|1167.8|0
1732161300000|2024-11-21 03:55:00|1169.8|1167.8|1169.55|1167.55|1170.53|1168.53|1168.44|1166.44|0
1732161600000|2024-11-21 04:00:00|1169.3|1167.3|1168.93|1166.93|1169.3|1167.3|1166.11|1164.11|0
1732161900000|2024-11-21 04:05:00|1169.06|1167.06|1172.25|1170.25|1172.98|1170.98|1168.81|1166.81|0
1732162200000|2024-11-21 04:10:00|1172|1170|1174.21|1172.21|1174.7|1172.7|1172|1170|0
1732162500000|2024-11-21 04:15:00|1173.97|1171.97|1173.23|1171.23|1174.21|1172.21|1172.98|1170.98|0
1732162800000|2024-11-21 04:20:00|1173.35|1171.35|1173.47|1171.47|1173.96|1171.96|1173.23|1171.23|0
1732163100000|2024-11-21 04:25:00|1173.35|1171.35|1172|1170|1173.72|1171.72|1172|1170|0
1732163400000|2024-11-21 04:30:00|1172.25|1170.25|1173.23|1171.23|1173.96|1171.96|1172.12|1170.12|0
1732163700000|2024-11-21 04:35:00|1173.34|1171.34|1173.47|1171.47|1174.45|1172.45|1173.1|1171.1|0
1732164000000|2024-11-21 04:40:00|1173.23|1171.23|1173.47|1171.47|1173.47|1171.47|1173.23|1171.23|0
1732164300000|2024-11-21 04:45:00|1173.96|1171.96|1174.08|1172.08|1174.08|1172.08|1172.98|1170.98|0
1732164600000|2024-11-21 04:50:00|1173.96|1171.96|1173.71|1171.71|1174.21|1172.21|1172.98|1170.98|0
1732164900000|2024-11-21 04:55:00|1173.96|1171.96|1173.59|1171.59|1174.21|1172.21|1173.59|1171.59|0
1732165200000|2024-11-21 05:00:00|1173.96|1171.96|1173.96|1171.96|1174.2|1172.2|1173.22|1171.22|0
1732165500000|2024-11-21 05:05:00|1174.08|1172.08|1174.94|1172.94|1175.19|1173.19|1174.08|1172.08|0
1732165800000|2024-11-21 05:10:00|1174.81|1172.81|1174.94|1172.94|1175.19|1173.19|1174.57|1172.57|0
1732166100000|2024-11-21 05:15:00|1174.81|1172.81|1177.02|1175.02|1177.39|1175.39|1174.81|1172.81|0
1732166400000|2024-11-21 05:20:00|1177.15|1175.15|1178.87|1176.87|1178.99|1176.99|1176.9|1174.9|0
1732166700000|2024-11-21 05:25:00|1179.11|1177.11|1178.13|1176.13|1179.11|1177.11|1177.88|1175.88|0
1732167000000|2024-11-21 05:30:00|1178|1176|1176.9|1174.9|1178.13|1176.13|1176.77|1174.77|0
1732167300000|2024-11-21 05:35:00|1176.66|1174.66|1174.2|1172.2|1176.9|1174.9|1173.46|1171.46|0
1732167600000|2024-11-21 05:40:00|1174.44|1172.44|1174.81|1172.81|1174.93|1172.93|1171.86|1169.86|0
1732167900000|2024-11-21 05:45:00|1174.93|1172.93|1174.44|1172.44|1175.43|1173.43|1173.95|1171.95|0
1732168200000|2024-11-21 05:50:00|1174.69|1172.69|1174.69|1172.69|1175.18|1173.18|1174.2|1172.2|0
1732168500000|2024-11-21 05:55:00|1174.93|1172.93|1175.18|1173.18|1175.92|1173.92|1174.69|1172.69|0
1732168800000|2024-11-21 06:00:00|1174.8|1172.8|1174.56|1172.56|1175.18|1173.18|1174.31|1172.31|0
1732169100000|2024-11-21 06:05:00|1174.69|1172.69|1175.67|1173.67|1176.03|1174.03|1172.97|1170.97|0
1732169400000|2024-11-21 06:10:00|1176.16|1174.16|1175.67|1173.67|1176.16|1174.16|1174.44|1172.44|0
1732169700000|2024-11-21 06:15:00|1175.91|1173.91|1175.42|1173.42|1176.65|1174.65|1174.44|1172.44|0
1732170000000|2024-11-21 06:20:00|1175.18|1173.18|1174.93|1172.93|1175.18|1173.18|1173.95|1171.95|0
1732170300000|2024-11-21 06:25:00|1175.17|1173.17|1176.89|1174.89|1177.14|1175.14|1174.68|1172.68|0
1732170600000|2024-11-21 06:30:00|1177.14|1175.14|1177.87|1175.87|1177.87|1175.87|1176.52|1174.52|0
1732170900000|2024-11-21 06:35:00|1177.99|1175.99|1176.4|1174.4|1177.99|1175.99|1175.42|1173.42|0
1732171200000|2024-11-21 06:40:00|1176.65|1174.65|1177.38|1175.38|1177.87|1175.87|1176.4|1174.4|0
1732171500000|2024-11-21 06:45:00|1177.63|1175.63|1176.64|1174.64|1177.63|1175.63|1176.64|1174.64|0
1732171800000|2024-11-21 06:50:00|1176.76|1174.76|1176.4|1174.4|1177.38|1175.38|1175.53|1173.53|0
1732172100000|2024-11-21 06:55:00|1175.91|1173.91|1177.38|1175.38|1177.87|1175.87|1175.91|1173.91|0
1732172400000|2024-11-21 07:00:00|1177.63|1175.63|1181.31|1179.31|1181.31|1179.31|1177.63|1175.63|0
1732172700000|2024-11-21 07:05:00|1182.05|1180.05|1182.05|1180.05|1184.26|1182.26|1181.55|1179.55|0
1732173000000|2024-11-21 07:10:00|1182.29|1180.29|1180.08|1178.08|1182.29|1180.29|1179.59|1177.59|0
1732173300000|2024-11-21 07:15:00|1180.33|1178.33|1179.83|1177.83|1180.57|1178.57|1178.72|1176.72|0
1732173600000|2024-11-21 07:20:00|1179.59|1177.59|1178.85|1176.85|1179.71|1177.71|1177.38|1175.38|0
1732173900000|2024-11-21 07:25:00|1178.6|1176.6|1164.07|1161.67|1179.34|1177.34|1161.08|1158.78|0
1732174200000|2024-11-21 07:30:00|1166.53|1164.13|1165.05|1162.65|1170.94|1168.54|1165.05|1162.65|0
1732174500000|2024-11-21 07:35:00|1164.07|1161.67|1168|1165.6|1169.83|1167.43|1161.73|1159.33|0
1732174800000|2024-11-21 07:40:00|1167.87|1165.47|1170.32|1167.92|1170.94|1168.54|1164.68|1162.28|0
1732175100000|2024-11-21 07:45:00|1169.83|1167.43|1175.36|1172.96|1176.34|1173.94|1168.24|1165.84|0
1732175400000|2024-11-21 07:50:00|1175.85|1173.45|1178.55|1176.15|1179.78|1177.38|1175.36|1172.96|0
1732175700000|2024-11-21 07:55:00|1178.43|1176.03|1174|1171.6|1178.8|1176.4|1173.4|1171|0
1732176000000|2024-11-21 08:00:00|1174.62|1172.22|1177.08|1174.68|1179.65|1177.25|1172.17|1169.77|0
1732176300000|2024-11-21 08:05:00|1176.83|1174.43|1173.09|1170.69|1177.32|1174.92|1171.73|1169.33|0
1732176600000|2024-11-21 08:10:00|1172.96|1170.56|1174.56|1172.16|1177.38|1174.98|1171.86|1169.46|0
1732176900000|2024-11-21 08:15:00|1173.83|1171.43|1171.61|1169.21|1173.94|1171.54|1167.56|1165.16|0
1732177200000|2024-11-21 08:20:00|1172.6|1170.2|1168.91|1166.51|1177.26|1174.86|1167.93|1165.53|0
1732177500000|2024-11-21 08:25:00|1169.89|1167.49|1172.1|1169.7|1172.84|1170.44|1167.44|1165.04|0
1732177800000|2024-11-21 08:30:00|1171.12|1168.72|1169.95|1167.55|1171.92|1169.52|1166.76|1164.36|0
1732178100000|2024-11-21 08:35:00|1169.82|1167.42|1166.76|1164.36|1171.18|1168.78|1165.04|1162.64|0
1732178400000|2024-11-21 08:40:00|1166.88|1164.48|1164.3|1161.9|1168.23|1165.83|1164.06|1161.66|0
1732178700000|2024-11-21 08:45:00|1164.06|1161.66|1169.53|1167.13|1169.9|1167.5|1163.81|1161.41|0
1732179000000|2024-11-21 08:50:00|1169.4|1167|1172.78|1170.38|1173.27|1170.87|1168.55|1166.15|0
1732179300000|2024-11-21 08:55:00|1172.66|1170.26|1172.78|1170.38|1174.75|1172.35|1171.43|1169.03|0
1732179600000|2024-11-21 09:00:00|1172.29|1169.89|1167.14|1164.74|1172.29|1169.89|1165.54|1163.14|0
1732179900000|2024-11-21 09:05:00|1168.12|1165.72|1162.23|1159.83|1169.59|1167.19|1162.23|1159.83|0
1732180200000|2024-11-21 09:10:00|1162.72|1160.32|1164.62|1162.22|1167.25|1164.85|1162.23|1159.83|0
1732180500000|2024-11-21 09:15:00|1164.47|1162.07|1161.4|1159|1167.66|1165.26|1161.4|1159|0
1732180800000|2024-11-21 09:20:00|1161.52|1159.12|1158.76|1156.36|1162.62|1160.22|1158.02|1155.62|0
1732181100000|2024-11-21 09:25:00|1158.63|1156.23|1156.31|1153.91|1162.44|1160.04|1155.82|1153.42|0
1732181400000|2024-11-21 09:30:00|1156.67|1154.27|1159.74|1157.34|1161.7|1159.3|1155.82|1153.42|0
1732181700000|2024-11-21 09:35:00|1160.23|1157.83|1158.51|1156.11|1160.72|1158.32|1157.29|1154.89|0
1732182000000|2024-11-21 09:40:00|1158.27|1155.87|1162.68|1160.28|1165.14|1162.74|1158.02|1155.62|0
1732182300000|2024-11-21 09:45:00|1162.93|1160.53|1165.44|1163.04|1167.84|1165.44|1162.93|1160.53|0
1732182600000|2024-11-21 09:50:00|1165.69|1163.29|1165.2|1162.8|1166.3|1163.9|1164.22|1161.82|0
1732182900000|2024-11-21 09:55:00|1165.07|1162.67|1166.18|1163.78|1167.89|1165.49|1164.46|1162.06|0
1732183200000|2024-11-21 10:00:00|1166.67|1164.27|1166.18|1163.78|1167.16|1164.76|1163.48|1161.08|0
1732183500000|2024-11-21 10:05:00|1165.93|1163.53|1170.84|1168.44|1171.33|1168.93|1165.93|1163.53|0
1732183800000|2024-11-21 10:10:00|1170.96|1168.56|1167.89|1165.49|1171.08|1168.68|1167.27|1164.87|0
1732184100000|2024-11-21 10:15:00|1167.65|1165.25|1167.76|1165.36|1168.87|1166.47|1167.16|1164.76|0
1732184400000|2024-11-21 10:20:00|1167.65|1165.25|1168.87|1166.47|1169.24|1166.84|1166.17|1163.77|0
1732184700000|2024-11-21 10:25:00|1168.44|1166.04|1168.32|1165.92|1169.42|1167.02|1166.23|1163.83|0
1732185000000|2024-11-21 10:30:00|1168.19|1165.79|1169.27|1167.27|1170.57|1168.57|1167.58|1165.18|0
1732185300000|2024-11-21 10:35:00|1169.76|1167.76|1172.46|1170.46|1173.32|1171.32|1169.76|1167.76|0
1732185600000|2024-11-21 10:40:00|1172.58|1170.58|1173.94|1171.94|1174.18|1172.18|1171.97|1169.97|0
1732185900000|2024-11-21 10:45:00|1174.18|1172.18|1172.22|1170.22|1174.18|1172.18|1171.72|1169.72|0
1732186200000|2024-11-21 10:50:00|1171.97|1169.97|1170.99|1168.99|1173.2|1171.2|1170.74|1168.74|0
1732186500000|2024-11-21 10:55:00|1170.74|1168.74|1172.46|1170.46|1173.07|1171.07|1170.25|1168.25|0
1732186800000|2024-11-21 11:00:00|1172.71|1170.71|1175.16|1173.16|1177.74|1175.74|1172.46|1170.46|0
1732187100000|2024-11-21 11:05:00|1174.67|1172.67|1181.31|1179.31|1181.31|1179.31|1174.05|1172.05|0
1732187400000|2024-11-21 11:10:00|1181.06|1179.06|1181.06|1179.06|1181.31|1179.31|1178.6|1176.6|0
1732187700000|2024-11-21 11:15:00|1181.18|1179.18|1185|1183|1185.98|1183.98|1180.57|1178.57|0
1732188000000|2024-11-21 11:20:00|1184.87|1182.87|1186.72|1184.72|1187.46|1185.46|1183.28|1181.28|0
1732188300000|2024-11-21 11:25:00|1186.97|1184.97|1187.68|1185.68|1187.68|1185.68|1185.36|1183.36|0
1732188600000|2024-11-21 11:30:00|1188.17|1186.17|1188.91|1186.91|1189.4|1187.4|1183.25|1181.25|0
1732188900000|2024-11-21 11:35:00|1189.15|1187.15|1186.45|1184.45|1190.75|1188.75|1185.58|1183.58|0
1732189200000|2024-11-21 11:40:00|1186.69|1184.69|1189.89|1187.89|1190.14|1188.14|1185.95|1183.95|0
1732189500000|2024-11-21 11:45:00|1190.14|1188.14|1189.52|1187.52|1191.12|1189.12|1188.53|1186.53|0
1732189800000|2024-11-21 11:50:00|1189.64|1187.64|1189.94|1187.94|1190.43|1188.43|1186.69|1184.69|0
1732190100000|2024-11-21 11:55:00|1189.45|1187.45|1190.68|1188.68|1191.17|1189.17|1189.2|1187.2|0
1732190400000|2024-11-21 12:00:00|1190.3|1188.3|1196.34|1194.34|1196.34|1194.34|1189.07|1187.07|0
1732190700000|2024-11-21 12:05:00|1196.09|1194.09|1198.55|1196.55|1199.29|1197.29|1195.85|1193.85|0
1732191000000|2024-11-21 12:10:00|1198.8|1196.8|1201.13|1199.13|1202.24|1200.24|1198.31|1196.31|0
1732191300000|2024-11-21 12:15:00|1201.26|1199.26|1207.17|1205.17|1207.91|1205.91|1201.26|1199.26|0
1732191600000|2024-11-21 12:20:00|1207.41|1205.41|1205.2|1203.2|1207.66|1205.66|1205.07|1203.07|0
1732191900000|2024-11-21 12:25:00|1205.69|1203.69|1203.72|1201.72|1207.41|1205.41|1202.74|1200.74|0
1732192200000|2024-11-21 12:30:00|1204.46|1202.46|1202.73|1200.73|1206.43|1204.43|1200.77|1198.77|0
1732192500000|2024-11-21 12:35:00|1202.24|1200.24|1202.24|1200.24|1203.47|1201.47|1199.78|1197.78|0
1732192800000|2024-11-21 12:40:00|1202.73|1200.73|1208.89|1206.89|1209.14|1207.14|1202.73|1200.73|0
1732193100000|2024-11-21 12:45:00|1208.64|1206.64|1200.87|1198.87|1209.14|1207.14|1200.13|1198.13|0
1732193400000|2024-11-21 12:50:00|1200.98|1198.98|1197.17|1195.17|1201.36|1199.36|1196.68|1194.68|0
1732193700000|2024-11-21 12:55:00|1196.68|1194.68|1198.65|1196.65|1199.88|1197.88|1196.68|1194.68|0
1732194000000|2024-11-21 13:00:00|1198.4|1196.4|1198.65|1196.65|1200.62|1198.62|1198.4|1196.4|0
1732194300000|2024-11-21 13:05:00|1198.77|1196.77|1198.4|1196.4|1201.47|1199.47|1198.4|1196.4|0
1732194600000|2024-11-21 13:10:00|1198.65|1196.65|1203.64|1201.64|1203.77|1201.77|1198.65|1196.65|0
1732194900000|2024-11-21 13:15:00|1203.27|1201.27|1209.43|1207.43|1209.67|1207.67|1203.27|1201.27|0
1732195200000|2024-11-21 13:20:00|1209.92|1207.92|1207.95|1205.95|1210.41|1208.41|1206.47|1204.47|0
1732195500000|2024-11-21 13:25:00|1208.44|1206.44|1209.3|1207.3|1209.92|1207.92|1207.7|1205.7|0
1732195800000|2024-11-21 13:30:00|1210.28|1208.28|1215.34|1213.34|1218.29|1216.29|1209.92|1207.92|0
1732196100000|2024-11-21 13:35:00|1215.7|1213.7|1218.54|1216.54|1218.66|1216.66|1215.7|1213.7|0
1732196400000|2024-11-21 13:40:00|1218.29|1216.29|1217.31|1215.31|1219.03|1217.03|1216.08|1214.08|0
1732196700000|2024-11-21 13:45:00|1217.55|1215.55|1214.6|1212.6|1217.55|1215.55|1211.4|1209.4|0
1732197000000|2024-11-21 13:50:00|1214.84|1212.84|1211.64|1209.64|1214.84|1212.84|1209.92|1207.92|0
1732197300000|2024-11-21 13:55:00|1211.39|1209.39|1211.27|1209.27|1213.36|1211.36|1209.92|1207.92|0
1732197600000|2024-11-21 14:00:00|1211.35|1209.35|1213.98|1211.98|1214.48|1212.48|1211.35|1209.35|0
1732197900000|2024-11-21 14:05:00|1214.23|1212.23|1213.74|1211.74|1214.97|1212.97|1212.26|1210.26|0
1732198200000|2024-11-21 14:10:00|1213.49|1211.49|1213.44|1211.44|1214.23|1212.23|1211.27|1209.27|0
1732198500000|2024-11-21 14:15:00|1213.69|1211.69|1213.2|1211.2|1215.42|1213.42|1212.7|1210.7|0
1732198800000|2024-11-21 14:20:00|1213.44|1211.44|1216.83|1214.83|1217.07|1215.07|1213.44|1211.44|0
1732199100000|2024-11-21 14:25:00|1215.84|1213.84|1216.09|1214.09|1219.79|1217.79|1215.84|1213.84|0
1732199400000|2024-11-21 14:30:00|1215.1|1213.1|1198.34|1196.34|1217.32|1215.32|1196.37|1194.37|0
1732199700000|2024-11-21 14:35:00|1198.59|1196.59|1173.18|1170.78|1198.59|1196.59|1168.31|1166.31|0
1732200000000|2024-11-21 14:40:00|1171.95|1169.55|1180.94|1178.54|1180.94|1178.54|1169.33|1166.93|0
1732200300000|2024-11-21 14:45:00|1181.43|1179.03|1195.95|1193.55|1197.18|1194.78|1180.69|1178.29|0
1732200600000|2024-11-21 14:50:00|1195.71|1193.31|1185.37|1182.97|1198.66|1196.26|1184.14|1181.74|0
1732200900000|2024-11-21 14:55:00|1185.86|1183.46|1180.45|1178.05|1190.54|1188.14|1176.51|1174.11|0
1732201200000|2024-11-21 15:00:00|1179.95|1177.55|1173.15|1170.55|1181.68|1179.28|1170.85|1168.45|0
1732201500000|2024-11-21 15:05:00|1173.28|1170.68|1174.5|1171.9|1175.49|1172.89|1167.13|1164.53|0
1732201800000|2024-11-21 15:10:00|1174.26|1171.66|1188.28|1185.68|1190|1187.4|1172.05|1169.45|0
1732202100000|2024-11-21 15:15:00|1189.51|1186.91|1187.51|1184.91|1194.39|1191.79|1184.8|1182.2|0
1732202400000|2024-11-21 15:20:00|1187.87|1185.27|1173.66|1171.36|1191.44|1188.84|1170.72|1168.42|0
1732202700000|2024-11-21 15:25:00|1174.4|1172.1|1160.46|1158.16|1177.11|1174.81|1158.25|1155.95|0
1732203000000|2024-11-21 15:30:00|1158.98|1156.68|1164.9|1162.2|1167.36|1164.66|1157.75|1155.45|0
1732203300000|2024-11-21 15:35:00|1164.41|1161.71|1164.35|1161.65|1172.21|1169.51|1162.94|1160.24|0
1732203600000|2024-11-21 15:40:00|1163.61|1160.91|1172.95|1170.25|1175.9|1173.2|1162.38|1159.68|0
1732203900000|2024-11-21 15:45:00|1173.44|1170.74|1184.5|1181.8|1184.99|1182.29|1172.7|1170|0
1732204200000|2024-11-21 15:50:00|1184.25|1181.55|1190.08|1188.08|1190.08|1188.08|1180.16|1178.16|0
1732204500000|2024-11-21 15:55:00|1190.81|1188.81|1199.42|1197.42|1200.16|1198.16|1190.81|1188.81|0
1732204800000|2024-11-21 16:00:00|1199.92|1197.92|1200.93|1198.93|1203.61|1201.61|1197.73|1195.73|0
1732205100000|2024-11-21 16:05:00|1200.43|1198.43|1196.86|1194.86|1203.63|1201.63|1194.78|1192.78|0
1732205400000|2024-11-21 16:10:00|1196.5|1194.5|1202.65|1200.65|1203.63|1201.63|1193.05|1191.05|0
1732205700000|2024-11-21 16:15:00|1201.91|1199.91|1197.48|1195.48|1204.12|1202.12|1196|1194|0
1732206000000|2024-11-21 16:20:00|1197.73|1195.73|1205.35|1203.35|1205.6|1203.6|1196.5|1194.5|0
1732206300000|2024-11-21 16:25:00|1204.86|1202.86|1210.03|1208.03|1210.28|1208.28|1203.63|1201.63|0
1732206600000|2024-11-21 16:30:00|1211.26|1209.26|1212.98|1210.98|1214.22|1212.22|1208.55|1206.55|0
1732206900000|2024-11-21 16:35:00|1212.25|1210.25|1202.4|1200.4|1212.25|1210.25|1200.18|1198.18|0
1732207200000|2024-11-21 16:40:00|1202.89|1200.89|1206.58|1204.58|1207.81|1205.81|1202.64|1200.64|0
1732207500000|2024-11-21 16:45:00|1206.83|1204.83|1198.24|1196.24|1206.83|1204.83|1194.62|1192.62|0
1732207800000|2024-11-21 16:50:00|1197.5|1195.5|1198.73|1196.73|1200.7|1198.7|1196.51|1194.51|0
1732208100000|2024-11-21 16:55:00|1197.74|1195.74|1201.72|1199.72|1202.96|1200.96|1197|1195|0
1732208400000|2024-11-21 17:00:00|1202.02|1200.02|1194.24|1192.24|1202.02|1200.02|1194|1192|0
1732208700000|2024-11-21 17:05:00|1194|1192|1199.41|1197.41|1199.66|1197.66|1194|1192|0
1732209000000|2024-11-21 17:10:00|1199.66|1197.66|1199.9|1197.9|1201.63|1199.63|1197.93|1195.93|0
1732209300000|2024-11-21 17:15:00|1200.15|1198.15|1203.59|1201.59|1204.09|1202.09|1199.9|1197.9|0
1732209600000|2024-11-21 17:20:00|1204.09|1202.09|1206.79|1204.79|1208.27|1206.27|1200.89|1198.89|0
1732209900000|2024-11-21 17:25:00|1207.29|1205.29|1211.96|1209.96|1215.41|1213.41|1205.32|1203.32|0
1732210200000|2024-11-21 17:30:00|1212.7|1210.7|1214.18|1212.18|1215.66|1213.66|1211.72|1209.72|0
1732210500000|2024-11-21 17:35:00|1214.43|1212.43|1215.41|1213.41|1216.89|1214.89|1212.7|1210.7|0
1732210800000|2024-11-21 17:40:00|1215.16|1213.16|1220.34|1218.34|1221.32|1219.32|1214.18|1212.18|0
1732211100000|2024-11-21 17:45:00|1220.58|1218.58|1220.34|1218.34|1224.28|1222.28|1220.34|1218.34|0
1732211400000|2024-11-21 17:50:00|1220.58|1218.58|1221.07|1219.07|1222.55|1220.55|1219.1|1217.1|0
1732211700000|2024-11-21 17:55:00|1219.6|1217.6|1219.84|1217.84|1221.81|1219.81|1218.12|1216.12|0
1732212000000|2024-11-21 18:00:00|1220.09|1218.09|1221.85|1219.85|1222|1220|1219.35|1217.35|0
1732212300000|2024-11-21 18:05:00|1221.36|1219.36|1225.05|1223.05|1226.65|1224.65|1221.11|1219.11|0
1732212600000|2024-11-21 18:10:00|1225.17|1223.17|1225.3|1223.3|1229.24|1227.24|1225.05|1223.05|0
1732212900000|2024-11-21 18:15:00|1225.54|1223.54|1223.08|1221.08|1226.28|1224.28|1221.11|1219.11|0
1732213200000|2024-11-21 18:20:00|1222.59|1220.59|1225.05|1223.05|1225.79|1223.79|1221.11|1219.11|0
1732213500000|2024-11-21 18:25:00|1225.54|1223.54|1227.39|1225.39|1227.76|1225.76|1222.59|1220.59|0
1732213800000|2024-11-21 18:30:00|1227.63|1225.63|1229.85|1227.85|1230.84|1228.84|1227.39|1225.39|0
1732214100000|2024-11-21 18:35:00|1230.1|1228.1|1225.42|1223.42|1230.84|1228.84|1223.69|1221.69|0
1732214400000|2024-11-21 18:40:00|1225.66|1223.66|1226.15|1224.15|1226.89|1224.89|1222.46|1220.46|0
1732214700000|2024-11-21 18:45:00|1226.4|1224.4|1224.43|1222.43|1227.75|1225.75|1224.43|1222.43|0
1732215000000|2024-11-21 18:50:00|1224.18|1222.18|1226.89|1224.89|1226.89|1224.89|1222.46|1220.46|0
1732215300000|2024-11-21 18:55:00|1227.14|1225.14|1227.38|1225.38|1229.11|1227.11|1225.91|1223.91|0
1732215600000|2024-11-21 19:00:00|1226.65|1224.65|1227.14|1225.14|1229.11|1227.11|1225.17|1223.17|0
1732215900000|2024-11-21 19:05:00|1226.89|1224.89|1220.88|1218.88|1227.14|1225.14|1220.88|1218.88|0
1732216200000|2024-11-21 19:10:00|1220.39|1218.39|1223.35|1221.35|1224.08|1222.08|1219.4|1217.4|0
1732216500000|2024-11-21 19:15:00|1223.59|1221.59|1218.66|1216.66|1224.33|1222.33|1218.42|1216.42|0
1732216800000|2024-11-21 19:20:00|1218.91|1216.91|1226.55|1224.55|1227.53|1225.53|1218.66|1216.66|0
1732217100000|2024-11-21 19:25:00|1226.79|1224.79|1227.04|1225.04|1228.03|1226.03|1224.58|1222.58|0
1732217400000|2024-11-21 19:30:00|1227.29|1225.29|1225.81|1223.81|1227.4|1225.4|1223.34|1221.34|0
1732217700000|2024-11-21 19:35:00|1226.05|1224.05|1229.12|1227.12|1229.12|1227.12|1224.68|1222.68|0
1732218000000|2024-11-21 19:40:00|1228.87|1226.87|1227.39|1225.39|1229.37|1227.37|1226.41|1224.41|0
1732218300000|2024-11-21 19:45:00|1227.15|1225.15|1226.16|1224.16|1227.64|1225.64|1224.43|1222.43|0
1732218600000|2024-11-21 19:50:00|1225.67|1223.67|1225.42|1223.42|1225.91|1223.91|1221.48|1219.48|0
1732218900000|2024-11-21 19:55:00|1225.67|1223.67|1228.62|1226.62|1228.62|1226.62|1225.67|1223.67|0
1732219200000|2024-11-21 20:00:00|1228.38|1226.38|1230.1|1228.1|1231.7|1229.7|1227.02|1225.02|0
1732219500000|2024-11-21 20:05:00|1230.35|1228.35|1232.32|1230.32|1232.82|1230.82|1229.61|1227.61|0
1732219800000|2024-11-21 20:10:00|1231.58|1229.58|1231.09|1229.09|1233.43|1231.43|1231.09|1229.09|0
1732220100000|2024-11-21 20:15:00|1230.84|1228.84|1231.33|1229.33|1232.32|1230.32|1230.35|1228.35|0
1732220400000|2024-11-21 20:20:00|1231.21|1229.21|1230.22|1228.22|1232.07|1230.07|1229.85|1227.85|0
1732220700000|2024-11-21 20:25:00|1230.1|1228.1|1231.33|1229.33|1232.07|1230.07|1229.85|1227.85|0
1732221000000|2024-11-21 20:30:00|1231.58|1229.58|1227.64|1225.64|1231.83|1229.83|1227.14|1225.14|0
1732221300000|2024-11-21 20:35:00|1227.39|1225.39|1225.75|1223.75|1227.88|1225.88|1221.72|1219.72|0
1732221600000|2024-11-21 20:40:00|1226|1224|1225.75|1223.75|1226.25|1224.25|1222.3|1220.3|0
1732221900000|2024-11-21 20:45:00|1225.51|1223.51|1225.51|1223.51|1226.99|1224.99|1223.78|1221.78|0
1732222200000|2024-11-21 20:50:00|1224.27|1222.27|1223.17|1221.17|1225.51|1223.51|1221.56|1219.56|0
1732222500000|2024-11-21 20:55:00|1221.44|1219.44|1218.73|1216.73|1222.18|1220.18|1218.48|1216.48|0
1732222800000|2024-11-21 21:00:00|1218.98|1216.98|1220.21|1218.21|1220.95|1218.95|1218.24|1216.24|0
1732223100000|2024-11-21 21:05:00|1219.96|1217.96|1218.98|1216.98|1219.96|1217.96|1218.36|1216.36|0
1732223400000|2024-11-21 21:10:00|1218.73|1216.73|1218.24|1216.24|1219.72|1217.72|1217.99|1215.99|0
1732223700000|2024-11-21 21:15:00|1218.34|1216.14|1217.35|1215.15|1218.58|1216.38|1217.35|1215.15|0
1732224000000|2024-11-21 21:20:00|1217.6|1215.4|1216.12|1213.92|1218.34|1216.14|1215.13|1212.93|0
1732224300000|2024-11-21 21:25:00|1215.87|1213.67|1215.62|1213.42|1215.87|1213.67|1215|1212.8|0
1732224600000|2024-11-21 21:30:00|1215.5|1213.3|1216.61|1214.41|1217.35|1215.15|1215.5|1213.3|0
1732224900000|2024-11-21 21:35:00|1216.86|1214.66|1216.12|1213.92|1217.6|1215.4|1215.87|1213.67|0
1732225200000|2024-11-21 21:40:00|1215.99|1213.79|1216.12|1213.92|1216.12|1213.92|1214.88|1212.68|0
1732225500000|2024-11-21 21:45:00|1215.62|1213.42|1216.36|1214.16|1216.48|1214.28|1215.13|1212.93|0
1732225800000|2024-11-21 21:50:00|1216.61|1214.41|1216.61|1214.41|1218.09|1215.89|1216.36|1214.16|0
1732226100000|2024-11-21 21:55:00|1216.36|1214.16|1215.61|1213.41|1216.61|1214.41|1215.61|1213.41|0
1732226400000|2024-11-21 22:00:00|1215.59|1213.39|1215.3|1213.1|1215.88|1213.68|1215.3|1213.1|0
1732226700000|2024-11-21 22:05:00|1215.27|1213.07|1214.32|1212.12|1215.55|1213.35|1214.32|1212.12|0
1732227000000|2024-11-21 22:10:00|1214.36|1212.16|1215.12|1212.92|1215.51|1213.31|1214.14|1211.94|0
1732227300000|2024-11-21 22:15:00|1215.23|1213.03|1215.23|1213.03|1215.23|1213.03|1215.16|1212.96|0
1732227600000|2024-11-21 22:20:00|1215.16|1212.96|1215.33|1213.13|1215.33|1213.13|1214.9|1212.7|0
1732227900000|2024-11-21 22:25:00|1215.44|1213.24|1215.48|1213.28|1215.48|1213.28|1215.4|1213.2|0
1732228200000|2024-11-21 22:30:00|1215.44|1213.24|1215.16|1212.96|1215.66|1213.46|1215.16|1212.96|0
1732228500000|2024-11-21 22:35:00|1215.18|1212.98|1215.22|1213.02|1215.22|1213.02|1215.12|1212.92|0
1732228800000|2024-11-21 22:40:00|1215.26|1213.06|1214.83|1212.63|1215.44|1213.24|1214.83|1212.63|0
1732229100000|2024-11-21 22:45:00|1214.86|1212.66|1214.83|1212.63|1214.86|1212.66|1214.83|1212.63|0
1732229400000|2024-11-21 22:50:00|1214.86|1212.66|1214.5|1212.3|1214.86|1212.66|1214.5|1212.3|0
1732229700000|2024-11-21 22:55:00|1214.29|1212.09|1214.42|1212.22|1214.42|1212.22|1214.29|1212.09|0
1732230000000|2024-11-21 23:00:00|1214.26|1212.06|1213.02|1210.82|1214.26|1212.06|1210.69|1208.49|0
1732230300000|2024-11-21 23:05:00|1213.27|1211.07|1213.15|1210.95|1214.01|1211.81|1212.41|1210.21|0
1732230600000|2024-11-21 23:10:00|1213.4|1211.2|1212.66|1210.46|1214.5|1212.3|1212.28|1210.08|0
1732230900000|2024-11-21 23:15:00|1212.78|1210.58|1212.16|1209.96|1213.15|1210.95|1211.92|1209.72|0
1732231200000|2024-11-21 23:20:00|1211.92|1209.72|1213.15|1210.95|1213.15|1210.95|1211.05|1208.85|0
1732231500000|2024-11-21 23:25:00|1213.4|1211.2|1215.61|1213.41|1215.86|1213.66|1213.4|1211.2|0
1732231800000|2024-11-21 23:30:00|1215.86|1213.66|1216.35|1214.15|1216.6|1214.4|1215.37|1213.17|0
1732232100000|2024-11-21 23:35:00|1216.6|1214.4|1215.12|1212.92|1217.09|1214.89|1215.12|1212.92|0
1732232400000|2024-11-21 23:40:00|1215.61|1213.41|1215.12|1212.92|1215.86|1213.66|1214.99|1212.79|0
1732232700000|2024-11-21 23:45:00|1214.99|1212.79|1213.89|1211.69|1214.99|1212.79|1213.89|1211.69|0
1732233000000|2024-11-21 23:50:00|1213.64|1211.44|1212.65|1210.45|1213.64|1211.44|1210.68|1208.48|0
1732233300000|2024-11-21 23:55:00|1212.77|1210.57|1212.9|1210.7|1214.13|1211.93|1212.41|1210.21|0
1732233600000|2024-11-22 00:00:00|1212.03|1209.83|1216.84|1214.64|1216.84|1214.64|1211.17|1208.97|0
1732233900000|2024-11-22 00:05:00|1216.6|1214.4|1216.1|1213.9|1217.83|1215.63|1215.36|1213.16|0
1732234200000|2024-11-22 00:10:00|1216.22|1214.02|1215.12|1212.92|1216.35|1214.15|1213.88|1211.68|0
1732234500000|2024-11-22 00:15:00|1214.87|1212.67|1216.35|1214.15|1216.96|1214.76|1214.38|1212.18|0
1732234800000|2024-11-22 00:20:00|1216.6|1214.4|1216.1|1213.9|1216.84|1214.64|1215.12|1212.92|0
1732235100000|2024-11-22 00:25:00|1215.86|1213.66|1216.35|1214.15|1217.33|1215.13|1215.86|1213.66|0
1732235400000|2024-11-22 00:30:00|1216.1|1213.9|1213.64|1211.44|1216.35|1214.15|1213.14|1210.94|0
1732235700000|2024-11-22 00:35:00|1213.88|1211.68|1214.13|1211.93|1215.11|1212.91|1213.64|1211.44|0
1732236000000|2024-11-22 00:40:00|1213.88|1211.68|1213.14|1210.94|1213.88|1211.68|1213.14|1210.94|0
1732236300000|2024-11-22 00:45:00|1212.9|1210.7|1210.92|1208.72|1213.14|1210.94|1210.92|1208.72|0
1732236600000|2024-11-22 00:50:00|1211.17|1208.97|1213.75|1211.55|1214.13|1211.93|1211.04|1208.84|0
1732236900000|2024-11-22 00:55:00|1213.88|1211.68|1212.4|1210.2|1214.37|1212.17|1212.4|1210.2|0
1732237200000|2024-11-22 01:00:00|1212.65|1210.45|1212.77|1210.57|1215.61|1213.41|1212.65|1210.45|0
1732237500000|2024-11-22 01:05:00|1212.89|1210.69|1215.6|1213.4|1215.85|1213.65|1212.89|1210.69|0
1732237800000|2024-11-22 01:10:00|1215.72|1213.52|1216.84|1214.64|1216.84|1214.64|1215.11|1212.91|0
1732238100000|2024-11-22 01:15:00|1216.59|1214.39|1217.93|1215.73|1218.05|1215.85|1216.22|1214.02|0
1732238400000|2024-11-22 01:20:00|1218.05|1215.85|1220.14|1217.94|1220.88|1218.68|1217.93|1215.73|0
1732238700000|2024-11-22 01:25:00|1219.89|1217.69|1218.91|1216.71|1220.5|1218.3|1217.93|1215.73|0
1732239000000|2024-11-22 01:30:00|1218.81|1216.81|1219.05|1217.05|1220.4|1218.4|1218.81|1216.81|0
1732239300000|2024-11-22 01:35:00|1218.81|1216.81|1219.55|1217.55|1220.53|1218.53|1218.56|1216.56|0
1732239600000|2024-11-22 01:40:00|1219.3|1217.3|1218.56|1216.56|1219.79|1217.79|1218.07|1216.07|0
1732239900000|2024-11-22 01:45:00|1218.32|1216.32|1217.33|1215.33|1218.56|1216.56|1217.09|1215.09|0
1732240200000|2024-11-22 01:50:00|1217.58|1215.58|1219.05|1217.05|1219.54|1217.54|1217.58|1215.58|0
1732240500000|2024-11-22 01:55:00|1218.81|1216.81|1217.45|1215.45|1219.54|1217.54|1217.08|1215.08|0
1732240800000|2024-11-22 02:00:00|1217.33|1215.33|1217.82|1215.82|1218.8|1216.8|1217.08|1215.08|0
1732241100000|2024-11-22 02:05:00|1218.07|1216.07|1216.1|1214.1|1218.56|1216.56|1216.1|1214.1|0
1732241400000|2024-11-22 02:10:00|1215.85|1213.85|1217.08|1215.08|1217.57|1215.57|1215.73|1213.73|0
1732241700000|2024-11-22 02:15:00|1216.84|1214.84|1217.45|1215.45|1217.82|1215.82|1216.84|1214.84|0
1732242000000|2024-11-22 02:20:00|1217.08|1215.08|1217.33|1215.33|1218.06|1216.06|1217.08|1215.08|0
1732242300000|2024-11-22 02:25:00|1217.57|1215.57|1218.18|1216.18|1218.56|1216.56|1217.57|1215.57|0
1732242600000|2024-11-22 02:30:00|1218.06|1216.06|1218.06|1216.06|1218.55|1216.55|1217.44|1215.44|0
1732242900000|2024-11-22 02:35:00|1217.82|1215.82|1221.26|1219.26|1221.26|1219.26|1217.82|1215.82|0
1732243200000|2024-11-22 02:40:00|1221.5|1219.5|1220.03|1218.03|1221.75|1219.75|1219.29|1217.29|0
1732243500000|2024-11-22 02:45:00|1220.27|1218.27|1221.01|1219.01|1221.5|1219.5|1220.27|1218.27|0
1732243800000|2024-11-22 02:50:00|1220.76|1218.76|1221.01|1219.01|1221.26|1219.26|1220.52|1218.52|0
1732244100000|2024-11-22 02:55:00|1221.13|1219.13|1221.13|1219.13|1221.5|1219.5|1220.76|1218.76|0
1732244400000|2024-11-22 03:00:00|1221.01|1219.01|1221.25|1219.25|1221.5|1219.5|1221.01|1219.01|0
1732244700000|2024-11-22 03:05:00|1221.01|1219.01|1222.48|1220.48|1222.48|1220.48|1220.76|1218.76|0
1732245000000|2024-11-22 03:10:00|1222.73|1220.73|1225.43|1223.43|1225.43|1223.43|1222.73|1220.73|0
1732245300000|2024-11-22 03:15:00|1225.68|1223.68|1225.43|1223.43|1226.29|1224.29|1224.69|1222.69|0
1732245600000|2024-11-22 03:20:00|1225.19|1223.19|1224.2|1222.2|1225.19|1223.19|1223.22|1221.22|0
1732245900000|2024-11-22 03:25:00|1224.32|1222.32|1222.48|1220.48|1225.43|1223.43|1222.48|1220.48|0
1732246200000|2024-11-22 03:30:00|1222.73|1220.73|1219.04|1217.04|1222.97|1220.97|1218.05|1216.05|0
1732246500000|2024-11-22 03:35:00|1218.79|1216.79|1213.87|1211.87|1219.04|1217.04|1213.63|1211.63|0
1732246800000|2024-11-22 03:40:00|1214.12|1212.12|1211.91|1209.91|1214.12|1212.12|1209.7|1207.7|0
1732247100000|2024-11-22 03:45:00|1211.66|1209.66|1213.5|1211.5|1214.86|1212.86|1211.42|1209.42|0
1732247400000|2024-11-22 03:50:00|1213.38|1211.38|1214.12|1212.12|1214.61|1212.61|1212.64|1210.64|0
1732247700000|2024-11-22 03:55:00|1213.87|1211.87|1215.22|1213.22|1215.71|1213.71|1213.87|1211.87|0
1732248000000|2024-11-22 04:00:00|1215.35|1213.35|1217.56|1215.56|1217.8|1215.8|1215.1|1213.1|0
1732248300000|2024-11-22 04:05:00|1217.8|1215.8|1214.36|1212.36|1217.8|1215.8|1214.12|1212.12|0
1732248600000|2024-11-22 04:10:00|1214.12|1212.12|1214.72|1212.72|1216.33|1214.33|1213.87|1211.87|0
1732248900000|2024-11-22 04:15:00|1214.61|1212.61|1215.83|1213.83|1216.82|1214.82|1214.61|1212.61|0
1732249200000|2024-11-22 04:20:00|1216.08|1214.08|1216.33|1214.33|1217.31|1215.31|1215.95|1213.95|0
1732249500000|2024-11-22 04:25:00|1216.08|1214.08|1216.69|1214.69|1216.94|1214.94|1215.83|1213.83|0
1732249800000|2024-11-22 04:30:00|1216.57|1214.57|1218.54|1216.54|1218.54|1216.54|1216.32|1214.32|0
1732250100000|2024-11-22 04:35:00|1218.29|1216.29|1219.76|1217.76|1220.75|1218.75|1218.16|1216.16|0
1732250400000|2024-11-22 04:40:00|1219.64|1217.64|1218.78|1216.78|1220.26|1218.26|1218.54|1216.54|0
1732250700000|2024-11-22 04:45:00|1218.53|1216.53|1218.04|1216.04|1218.53|1216.53|1217.31|1215.31|0
1732251000000|2024-11-22 04:50:00|1218.29|1216.29|1219.03|1217.03|1219.27|1217.27|1218.04|1216.04|0
1732251300000|2024-11-22 04:55:00|1218.78|1216.78|1218.29|1216.29|1218.78|1216.78|1218.04|1216.04|0
1732251600000|2024-11-22 05:00:00|1218.65|1216.65|1217.3|1215.3|1219.02|1217.02|1216.68|1214.68|0
1732251900000|2024-11-22 05:05:00|1217.55|1215.55|1218.04|1216.04|1219.51|1217.51|1216.57|1214.57|0
1732252200000|2024-11-22 05:10:00|1218.16|1216.16|1217.17|1215.17|1218.53|1216.53|1216.81|1214.81|0
1732252500000|2024-11-22 05:15:00|1217.06|1215.06|1212.88|1210.88|1217.55|1215.55|1211.89|1209.89|0
1732252800000|2024-11-22 05:20:00|1212.75|1210.75|1214.1|1212.1|1214.84|1212.84|1212.63|1210.63|0
1732253100000|2024-11-22 05:25:00|1214.35|1212.35|1214.84|1212.84|1215.09|1213.09|1213.61|1211.61|0
1732253400000|2024-11-22 05:30:00|1215.09|1213.09|1213.86|1211.86|1216.07|1214.07|1213.37|1211.37|0
1732253700000|2024-11-22 05:35:00|1214.1|1212.1|1214.84|1212.84|1215.33|1213.33|1213.86|1211.86|0
1732254000000|2024-11-22 05:40:00|1214.59|1212.59|1214.84|1212.84|1215.82|1213.82|1213.86|1211.86|0
1732254300000|2024-11-22 05:45:00|1214.59|1212.59|1212.25|1210.25|1214.84|1212.84|1211.89|1209.89|0
1732254600000|2024-11-22 05:50:00|1212.38|1210.38|1212.63|1210.63|1213.12|1211.12|1211.89|1209.89|0
1732254900000|2024-11-22 05:55:00|1212.38|1210.38|1210.41|1208.41|1212.63|1210.63|1210.41|1208.41|0
1732255200000|2024-11-22 06:00:00|1210.66|1208.66|1215.08|1213.08|1215.08|1213.08|1210.41|1208.41|0
1732255500000|2024-11-22 06:05:00|1215.2|1213.2|1217.29|1215.29|1217.41|1215.41|1215.08|1213.08|0
1732255800000|2024-11-22 06:10:00|1217.54|1215.54|1217.9|1215.9|1217.9|1215.9|1215.82|1213.82|0
1732256100000|2024-11-22 06:15:00|1218.03|1216.03|1220|1218|1220.98|1218.98|1218.03|1216.03|0
1732256400000|2024-11-22 06:20:00|1220.11|1218.11|1220.85|1218.85|1221.47|1219.47|1219.75|1217.75|0
1732256700000|2024-11-22 06:25:00|1220.98|1218.98|1219.38|1217.38|1220.98|1218.98|1219.26|1217.26|0
1732257000000|2024-11-22 06:30:00|1219.26|1217.26|1218.88|1216.88|1219.26|1217.26|1217.29|1215.29|0
1732257300000|2024-11-22 06:35:00|1218.76|1216.76|1218.88|1216.88|1219.01|1217.01|1217.78|1215.78|0
1732257600000|2024-11-22 06:40:00|1219.01|1217.01|1218.76|1216.76|1219.5|1217.5|1217.78|1215.78|0
1732257900000|2024-11-22 06:45:00|1218.64|1216.64|1218.87|1216.87|1219.86|1217.86|1218.03|1216.03|0
1732258200000|2024-11-22 06:50:00|1219.12|1217.12|1218.38|1216.38|1219.12|1217.12|1218.01|1216.01|0
1732258500000|2024-11-22 06:55:00|1218.63|1216.63|1218.87|1216.87|1219.12|1217.12|1218.5|1216.5|0
1732258800000|2024-11-22 07:00:00|1218.74|1216.74|1219.12|1217.12|1219.86|1217.86|1216.91|1214.91|0
1732259100000|2024-11-22 07:05:00|1219.36|1217.36|1221.08|1219.08|1221.2|1219.2|1218.38|1216.38|0
1732259400000|2024-11-22 07:10:00|1221.33|1219.33|1220.32|1218.32|1221.33|1219.33|1220.07|1218.07|0
1732259700000|2024-11-22 07:15:00|1220.07|1218.07|1220.07|1218.07|1220.68|1218.68|1219.21|1217.21|0
1732260000000|2024-11-22 07:20:00|1219.82|1217.82|1221.05|1219.05|1221.3|1219.3|1219.09|1217.09|0
1732260300000|2024-11-22 07:25:00|1221.17|1219.17|1220.56|1218.56|1221.3|1219.3|1219.82|1217.82|0
1732260600000|2024-11-22 07:30:00|1220.43|1218.43|1224.99|1222.99|1225.1|1223.1|1220.43|1218.43|0
1732260900000|2024-11-22 07:35:00|1225.1|1223.1|1224.25|1222.25|1225.48|1223.48|1223.51|1221.51|0
1732261200000|2024-11-22 07:40:00|1224|1222|1223.75|1221.75|1225.23|1223.23|1223.51|1221.51|0
1732261500000|2024-11-22 07:45:00|1224|1222|1223.51|1221.51|1224.74|1222.74|1223.38|1221.38|0
1732261800000|2024-11-22 07:50:00|1223.13|1221.13|1220.56|1218.56|1223.26|1221.26|1220.31|1218.31|0
1732262100000|2024-11-22 07:55:00|1220.43|1218.43|1220.18|1218.18|1221.79|1219.79|1220.06|1218.06|0
1732262400000|2024-11-22 08:00:00|1220.56|1218.56|1220.31|1218.31|1223.75|1221.75|1220.31|1218.31|0
1732262700000|2024-11-22 08:05:00|1220.43|1218.43|1224.24|1222.24|1224.24|1222.24|1220.43|1218.43|0
1732263000000|2024-11-22 08:10:00|1224.49|1222.49|1223.13|1221.13|1224.73|1222.73|1220.55|1218.55|0
1732263300000|2024-11-22 08:15:00|1220.31|1218.31|1217.11|1215.11|1220.31|1218.31|1217.11|1215.11|0
1732263600000|2024-11-22 08:20:00|1216.62|1214.62|1222.27|1220.27|1222.27|1220.27|1216.37|1214.37|0
1732263900000|2024-11-22 08:25:00|1222.03|1220.03|1221.16|1219.16|1222.77|1220.77|1217.85|1215.85|0
1732264200000|2024-11-22 08:30:00|1219.08|1217.08|1218.83|1216.83|1221.04|1219.04|1217.85|1215.85|0
1732264500000|2024-11-22 08:35:00|1219.08|1217.08|1219.81|1217.81|1222.76|1220.76|1218.34|1216.34|0
1732264800000|2024-11-22 08:40:00|1220.06|1218.06|1219.93|1217.93|1221.16|1219.16|1218.34|1216.34|0
1732265100000|2024-11-22 08:45:00|1219.81|1217.81|1220.42|1218.42|1221.04|1219.04|1218.21|1216.21|0
1732265400000|2024-11-22 08:50:00|1220.55|1218.55|1219.57|1217.57|1221.16|1219.16|1218.95|1216.95|0
1732265700000|2024-11-22 08:55:00|1219.32|1217.32|1218.83|1216.83|1220.3|1218.3|1218.34|1216.34|0
1732266000000|2024-11-22 09:00:00|1218.58|1216.58|1218.33|1216.33|1218.58|1216.58|1214.4|1212.4|0
1732266300000|2024-11-22 09:05:00|1218.58|1216.58|1212.68|1210.68|1219.32|1217.32|1211.7|1209.7|0
1732266600000|2024-11-22 09:10:00|1212.19|1210.19|1210.83|1208.83|1212.43|1210.43|1209.98|1207.98|0
1732266900000|2024-11-22 09:15:00|1210.96|1208.96|1209.73|1207.73|1212.43|1210.43|1209.73|1207.73|0
1732267200000|2024-11-22 09:20:00|1209.98|1207.98|1206.29|1204.29|1211.7|1209.7|1206.29|1204.29|0
1732267500000|2024-11-22 09:25:00|1205.92|1203.92|1199.41|1197.41|1206.04|1204.04|1196.47|1194.47|0
1732267800000|2024-11-22 09:30:00|1198.19|1196.19|1193.79|1191.79|1199.53|1197.53|1191.72|1189.72|0
1732268100000|2024-11-22 09:35:00|1193.91|1191.91|1193.42|1191.42|1195.75|1193.75|1191.83|1189.83|0
1732268400000|2024-11-22 09:40:00|1192.81|1190.81|1195.75|1193.75|1196.98|1194.98|1191.33|1189.33|0
1732268700000|2024-11-22 09:45:00|1195.63|1193.63|1200.54|1198.54|1200.66|1198.66|1194.89|1192.89|0
1732269000000|2024-11-22 09:50:00|1200.79|1198.79|1205.21|1203.21|1205.95|1203.95|1198.82|1196.82|0
1732269300000|2024-11-22 09:55:00|1205.46|1203.46|1206.33|1204.33|1208.16|1206.16|1204.23|1202.23|0
1732269600000|2024-11-22 10:00:00|1206.7|1204.7|1201.05|1199.05|1206.7|1204.7|1200.31|1198.31|0
1732269900000|2024-11-22 10:05:00|1200.31|1198.31|1196.14|1194.14|1202.03|1200.03|1195.89|1193.89|0
1732270200000|2024-11-22 10:10:00|1195.89|1193.89|1195.64|1193.64|1197.48|1195.48|1190.98|1188.98|0
1732270500000|2024-11-22 10:15:00|1195.03|1193.03|1197.6|1195.6|1198.95|1196.95|1195.03|1193.03|0
1732270800000|2024-11-22 10:20:00|1197.73|1195.73|1196.74|1194.74|1198.71|1196.71|1196.5|1194.5|0
1732271100000|2024-11-22 10:25:00|1196.25|1194.25|1198.46|1196.46|1200.18|1198.18|1196.01|1194.01|0
1732271400000|2024-11-22 10:30:00|1198.22|1196.22|1201.9|1199.9|1203.62|1201.62|1197.73|1195.73|0
1732271700000|2024-11-22 10:35:00|1201.65|1199.65|1204.47|1202.47|1204.85|1202.85|1201.16|1199.16|0
1732272000000|2024-11-22 10:40:00|1204.11|1202.11|1205.09|1203.09|1205.34|1203.34|1201.9|1199.9|0
1732272300000|2024-11-22 10:45:00|1205.34|1203.34|1202.39|1200.39|1205.34|1203.34|1201.9|1199.9|0
1732272600000|2024-11-22 10:50:00|1202.26|1200.26|1204.47|1202.47|1205.58|1203.58|1202.14|1200.14|0
1732272900000|2024-11-22 10:55:00|1203.12|1201.12|1202.88|1200.88|1204.11|1202.11|1202.39|1200.39|0
1732273200000|2024-11-22 11:00:00|1201.89|1199.89|1203.49|1201.49|1204.35|1202.35|1199.68|1197.68|0
1732273500000|2024-11-22 11:05:00|1203.12|1201.12|1204.35|1202.35|1206.31|1204.31|1202.26|1200.26|0
1732273800000|2024-11-22 11:10:00|1204.22|1202.22|1199.68|1197.68|1204.59|1202.59|1197.84|1195.84|0
1732274100000|2024-11-22 11:15:00|1199.55|1197.55|1198.57|1196.57|1200.17|1198.17|1197.96|1195.96|0
1732274400000|2024-11-22 11:20:00|1198.94|1196.94|1201.52|1199.52|1201.65|1199.65|1197.96|1195.96|0
1732274700000|2024-11-22 11:25:00|1201.89|1199.89|1202.63|1200.63|1203.61|1201.61|1201.64|1199.64|0
1732275000000|2024-11-22 11:30:00|1202.38|1200.38|1201.4|1199.4|1203.61|1201.61|1200.91|1198.91|0
1732275300000|2024-11-22 11:35:00|1201.15|1199.15|1200.41|1198.41|1201.64|1199.64|1197.96|1195.96|0
1732275600000|2024-11-22 11:40:00|1200.66|1198.66|1202.93|1200.93|1204.29|1202.29|1200.41|1198.41|0
1732275900000|2024-11-22 11:45:00|1202.57|1200.57|1203.79|1201.79|1204.16|1202.16|1201.09|1199.09|0
1732276200000|2024-11-22 11:50:00|1204.04|1202.04|1207.97|1205.97|1207.97|1205.97|1203.79|1201.79|0
1732276500000|2024-11-22 11:55:00|1207.72|1205.72|1208.71|1206.71|1208.71|1206.71|1207.48|1205.48|0
1732276800000|2024-11-22 12:00:00|1209.2|1207.2|1210.37|1208.37|1212.34|1210.34|1209.2|1207.2|0
1732277100000|2024-11-22 12:05:00|1210.12|1208.12|1210.12|1208.12|1211.6|1209.6|1209.14|1207.14|0
1732277400000|2024-11-22 12:10:00|1210.37|1208.37|1211.84|1209.84|1212.33|1210.33|1210.24|1208.24|0
1732277700000|2024-11-22 12:15:00|1212.09|1210.09|1212.33|1210.33|1213.56|1211.56|1211.11|1209.11|0
1732278000000|2024-11-22 12:20:00|1212.09|1210.09|1213.32|1211.32|1213.32|1211.32|1210.12|1208.12|0
1732278300000|2024-11-22 12:25:00|1213.07|1211.07|1213.68|1211.68|1214.17|1212.17|1211.84|1209.84|0
1732278600000|2024-11-22 12:30:00|1213.81|1211.81|1212.45|1210.45|1214.3|1212.3|1210.86|1208.86|0
1732278900000|2024-11-22 12:35:00|1212.58|1210.58|1213.31|1211.31|1214.79|1212.79|1212.09|1210.09|0
1732279200000|2024-11-22 12:40:00|1213.19|1211.19|1212.33|1210.33|1214.05|1212.05|1211.1|1209.1|0
1732279500000|2024-11-22 12:45:00|1212.08|1210.08|1213.18|1211.18|1213.92|1211.92|1212.08|1210.08|0
1732279800000|2024-11-22 12:50:00|1213.07|1211.07|1216.02|1214.02|1216.26|1214.26|1213.07|1211.07|0
1732280100000|2024-11-22 12:55:00|1216.26|1214.26|1216.13|1214.13|1216.75|1214.75|1215.52|1213.52|0
1732280400000|2024-11-22 13:00:00|1216.02|1214.02|1216.75|1214.75|1217.25|1215.25|1215.03|1213.03|0
1732280700000|2024-11-22 13:05:00|1216.26|1214.26|1217.49|1215.49|1218.47|1216.47|1215.52|1213.52|0
1732281000000|2024-11-22 13:10:00|1217.74|1215.74|1214.78|1212.78|1218.47|1216.47|1214.05|1212.05|0
1732281300000|2024-11-22 13:15:00|1214.54|1212.54|1217.24|1215.24|1217.24|1215.24|1213.55|1211.55|0
1732281600000|2024-11-22 13:20:00|1216.87|1214.87|1218.23|1216.23|1220.19|1218.19|1216.62|1214.62|0
1732281900000|2024-11-22 13:25:00|1218.47|1216.47|1217|1215|1218.59|1216.59|1214.9|1212.9|0
1732282200000|2024-11-22 13:30:00|1217.24|1215.24|1214.29|1212.29|1217.73|1215.73|1213.8|1211.8|0
1732282500000|2024-11-22 13:35:00|1214.04|1212.04|1215.53|1213.53|1216.51|1214.51|1213.31|1211.31|0
1732282800000|2024-11-22 13:40:00|1215.28|1213.28|1213.93|1211.93|1215.53|1213.53|1213.07|1211.07|0
1732283100000|2024-11-22 13:45:00|1213.81|1211.81|1216.27|1214.27|1216.51|1214.51|1212.82|1210.82|0
1732283400000|2024-11-22 13:50:00|1216.02|1214.02|1214.3|1212.3|1216.02|1214.02|1213.56|1211.56|0
1732283700000|2024-11-22 13:55:00|1214.05|1212.05|1214.54|1212.54|1215.28|1213.28|1212.82|1210.82|0
1732284000000|2024-11-22 14:00:00|1214.79|1212.79|1214.05|1212.05|1215.15|1213.15|1212.82|1210.82|0
1732284300000|2024-11-22 14:05:00|1214.54|1212.54|1216.51|1214.51|1217|1215|1214.3|1212.3|0
1732284600000|2024-11-22 14:10:00|1216.26|1214.26|1215.92|1213.92|1216.51|1214.51|1214.3|1212.3|0
1732284900000|2024-11-22 14:15:00|1215.67|1213.67|1215.18|1213.18|1217.64|1215.64|1214.44|1212.44|0
1732285200000|2024-11-22 14:20:00|1214.93|1212.93|1212.72|1210.72|1215.43|1213.43|1212.47|1210.47|0
1732285500000|2024-11-22 14:25:00|1212.47|1210.47|1217.15|1215.15|1217.4|1215.4|1212.47|1210.47|0
1732285800000|2024-11-22 14:30:00|1216.66|1214.66|1225.57|1223.57|1225.82|1223.82|1216.46|1214.46|0
1732286100000|2024-11-22 14:35:00|1225.33|1223.33|1227.01|1225.01|1227.01|1225.01|1220.36|1218.36|0
1732286400000|2024-11-22 14:40:00|1227.75|1225.75|1236.37|1234.37|1237.48|1235.48|1227.75|1225.75|0
1732286700000|2024-11-22 14:45:00|1234.27|1232.27|1236.68|1234.68|1241.36|1239.36|1233.41|1231.41|0
1732287000000|2024-11-22 14:50:00|1236.19|1234.19|1234.21|1232.21|1236.19|1234.19|1227.81|1225.81|0
1732287300000|2024-11-22 14:55:00|1233.72|1231.72|1238.89|1236.89|1240|1238|1231.01|1229.01|0
1732287600000|2024-11-22 15:00:00|1239.51|1237.51|1230.02|1228.02|1239.88|1237.88|1228.55|1226.55|0
1732287900000|2024-11-22 15:05:00|1230.27|1228.27|1225.99|1223.99|1233.38|1231.38|1225.74|1223.74|0
1732288200000|2024-11-22 15:10:00|1225.74|1223.74|1225|1223|1229.44|1227.44|1219.58|1217.58|0
1732288500000|2024-11-22 15:15:00|1224.87|1222.87|1225|1223|1229.19|1227.19|1223.28|1221.28|0
1732288800000|2024-11-22 15:20:00|1224.51|1222.51|1226.72|1224.72|1227.96|1225.96|1218.1|1216.1|0
1732289100000|2024-11-22 15:25:00|1226.48|1224.48|1217.36|1215.36|1226.97|1224.97|1212.69|1210.69|0
1732289400000|2024-11-22 15:30:00|1218.1|1216.1|1219.71|1217.71|1225.38|1223.38|1216.38|1214.38|0
1732289700000|2024-11-22 15:35:00|1219.58|1217.58|1231.53|1229.53|1232.27|1230.27|1219.58|1217.58|0
1732290000000|2024-11-22 15:40:00|1231.77|1229.77|1235.22|1233.22|1235.22|1233.22|1229.56|1227.56|0
1732290300000|2024-11-22 15:45:00|1235.47|1233.47|1231.53|1229.53|1237.93|1235.93|1230.54|1228.54|0
1732290600000|2024-11-22 15:50:00|1231.03|1229.03|1233.51|1231.51|1237.45|1235.45|1231.03|1229.03|0
1732290900000|2024-11-22 15:55:00|1233.76|1231.76|1238.19|1236.19|1238.19|1236.19|1232.53|1230.53|0
1732291200000|2024-11-22 16:00:00|1238.44|1236.44|1234|1232|1239.42|1237.42|1232.77|1230.77|0
1732291500000|2024-11-22 16:05:00|1233.76|1231.76|1230.06|1228.06|1235.73|1233.73|1230.06|1228.06|0
1732291800000|2024-11-22 16:10:00|1230.55|1228.55|1228.09|1226.09|1232.77|1230.77|1226.86|1224.86|0
1732292100000|2024-11-22 16:15:00|1228.58|1226.58|1221.93|1219.93|1229.57|1227.57|1221.19|1219.19|0
1732292400000|2024-11-22 16:20:00|1222.05|1220.05|1226.36|1224.36|1227.35|1225.35|1218.24|1216.24|0
1732292700000|2024-11-22 16:25:00|1225.99|1223.99|1226.38|1224.38|1227.12|1225.12|1220.72|1218.72|0
1732293000000|2024-11-22 16:30:00|1226.63|1224.63|1222.93|1220.93|1226.87|1224.87|1220.47|1218.47|0
1732293300000|2024-11-22 16:35:00|1223.18|1221.18|1228.59|1226.59|1229.45|1227.45|1222.68|1220.68|0
1732293600000|2024-11-22 16:40:00|1228.84|1226.84|1220.96|1218.96|1229.33|1227.33|1220.96|1218.96|0
1732293900000|2024-11-22 16:45:00|1220.83|1218.83|1226.87|1224.87|1227.85|1225.85|1219.85|1217.85|0
1732294200000|2024-11-22 16:50:00|1227.12|1225.12|1231.55|1229.55|1231.55|1229.55|1224.65|1222.65|0
1732294500000|2024-11-22 16:55:00|1231.06|1229.06|1230.74|1228.74|1232.21|1230.21|1230|1228|0
1732294800000|2024-11-22 17:00:00|1230.98|1228.98|1233.2|1231.2|1233.44|1231.44|1227.78|1225.78|0
1732295100000|2024-11-22 17:05:00|1233.44|1231.44|1232.46|1230.46|1234.92|1232.92|1231.96|1229.96|0
1732295400000|2024-11-22 17:10:00|1232.21|1230.21|1236.65|1234.65|1237.64|1235.64|1231.96|1229.96|0
1732295700000|2024-11-22 17:15:00|1236.41|1234.41|1235.17|1233.17|1236.65|1234.65|1234.19|1232.19|0
1732296000000|2024-11-22 17:20:00|1235.42|1233.42|1235.67|1233.67|1238.87|1236.87|1234.93|1232.93|0
1732296300000|2024-11-22 17:25:00|1235.91|1233.91|1236.65|1234.65|1238.62|1236.62|1235.91|1233.91|0
1732296600000|2024-11-22 17:30:00|1236.9|1234.9|1232.96|1230.96|1237.39|1235.39|1230.99|1228.99|0
1732296900000|2024-11-22 17:35:00|1233.2|1231.2|1228.03|1226.03|1233.2|1231.2|1227.54|1225.54|0
1732297200000|2024-11-22 17:40:00|1228.28|1226.28|1233.2|1231.2|1233.94|1231.94|1228.28|1226.28|0
1732297500000|2024-11-22 17:45:00|1233.45|1231.45|1234.92|1232.92|1235.66|1233.66|1232.46|1230.46|0
1732297800000|2024-11-22 17:50:00|1235.17|1233.17|1237.88|1235.88|1239.36|1237.36|1235.17|1233.17|0
1732298100000|2024-11-22 17:55:00|1238.12|1236.12|1237.63|1235.63|1238.62|1236.62|1236.89|1234.89|0
1732298400000|2024-11-22 18:00:00|1238|1236|1239.11|1237.11|1239.11|1237.11|1235.66|1233.66|0
1732298700000|2024-11-22 18:05:00|1238.86|1236.86|1238.62|1236.62|1239.35|1237.35|1237.26|1235.26|0
1732299000000|2024-11-22 18:10:00|1238.37|1236.37|1240.05|1238.05|1241.77|1239.77|1238.12|1236.12|0
1732299300000|2024-11-22 18:15:00|1240.17|1238.17|1239.06|1237.06|1241.28|1239.28|1238.82|1236.82|0
1732299600000|2024-11-22 18:20:00|1238.82|1236.82|1240.29|1238.29|1241.03|1239.03|1237.09|1235.09|0
1732299900000|2024-11-22 18:25:00|1240.54|1238.54|1236.11|1234.11|1240.54|1238.54|1235.61|1233.61|0
1732300200000|2024-11-22 18:30:00|1235.61|1233.61|1238.32|1236.32|1240.54|1238.54|1235.61|1233.61|0
1732300500000|2024-11-22 18:35:00|1238.57|1236.57|1235.12|1233.12|1238.81|1236.81|1234.38|1232.38|0
1732300800000|2024-11-22 18:40:00|1234.87|1232.87|1233.64|1231.64|1234.87|1232.87|1232.16|1230.16|0
1732301100000|2024-11-22 18:45:00|1233.89|1231.89|1234.63|1232.63|1236.6|1234.6|1233.15|1231.15|0
1732301400000|2024-11-22 18:50:00|1234.38|1232.38|1233.15|1231.15|1234.38|1232.38|1229.95|1227.95|0
1732301700000|2024-11-22 18:55:00|1232.9|1230.9|1235.12|1233.12|1236.35|1234.35|1232.16|1230.16|0
1732302000000|2024-11-22 19:00:00|1234.87|1232.87|1234.13|1232.13|1234.87|1232.87|1233.39|1231.39|0
1732302300000|2024-11-22 19:05:00|1233.89|1231.89|1232.65|1230.65|1234.62|1232.62|1231.67|1229.67|0
1732302600000|2024-11-22 19:10:00|1232.41|1230.41|1230.19|1228.19|1232.9|1230.9|1228.96|1226.96|0
1732302900000|2024-11-22 19:15:00|1229.94|1227.94|1227.73|1225.73|1229.94|1227.94|1222.56|1220.56|0
1732303200000|2024-11-22 19:20:00|1226.99|1224.99|1229.94|1227.94|1230.68|1228.68|1226.99|1224.99|0
1732303500000|2024-11-22 19:25:00|1229.7|1227.7|1230.75|1228.75|1232.65|1230.65|1228.71|1226.71|0
1732303800000|2024-11-22 19:30:00|1230.5|1228.5|1232.72|1230.72|1232.72|1230.72|1229.76|1227.76|0
1732304100000|2024-11-22 19:35:00|1232.47|1230.47|1234.2|1232.2|1234.56|1232.56|1232.47|1230.47|0
1732304400000|2024-11-22 19:40:00|1234.44|1232.44|1232.23|1230.23|1234.44|1232.44|1231.49|1229.49|0
1732304700000|2024-11-22 19:45:00|1232.47|1230.47|1234.67|1232.67|1234.92|1232.92|1232.47|1230.47|0
1732305000000|2024-11-22 19:50:00|1234.42|1232.42|1235.9|1233.9|1236.02|1234.02|1232.95|1230.95|0
1732305300000|2024-11-22 19:55:00|1236.02|1234.02|1234.67|1232.67|1236.64|1234.64|1234.67|1232.67|0
1732305600000|2024-11-22 20:00:00|1234.42|1232.42|1226.41|1224.41|1234.42|1232.42|1223.34|1221.34|0
1732305900000|2024-11-22 20:05:00|1226.29|1224.29|1226.78|1224.78|1230.73|1228.73|1226.05|1224.05|0
1732306200000|2024-11-22 20:10:00|1227.03|1225.03|1223.09|1221.09|1227.28|1225.28|1222.6|1220.6|0
1732306500000|2024-11-22 20:15:00|1222.35|1220.35|1228.13|1226.13|1228.26|1226.26|1222.35|1220.35|0
1732306800000|2024-11-22 20:20:00|1228.01|1226.01|1228.51|1226.51|1229.25|1227.25|1226.54|1224.54|0
1732307100000|2024-11-22 20:25:00|1228.38|1226.38|1228.01|1226.01|1229.25|1227.25|1223.7|1221.7|0
1732307400000|2024-11-22 20:30:00|1227.77|1225.77|1231.22|1229.22|1232.2|1230.2|1227.03|1225.03|0
1732307700000|2024-11-22 20:35:00|1231.46|1229.46|1229.98|1227.98|1232.2|1230.2|1228.75|1226.75|0
1732308000000|2024-11-22 20:40:00|1230.48|1228.48|1229|1227|1230.48|1228.48|1227.77|1225.77|0
1732308300000|2024-11-22 20:45:00|1228.75|1226.75|1232.69|1230.69|1232.69|1230.69|1228.01|1226.01|0
1732308600000|2024-11-22 20:50:00|1230.97|1228.97|1238.27|1236.27|1238.52|1236.52|1230.97|1228.97|0
1732308900000|2024-11-22 20:55:00|1239.26|1237.26|1235.32|1233.32|1241.48|1239.48|1235.07|1233.07|0
1732309200000|2024-11-22 21:00:00|1234.82|1232.82|1236.55|1234.55|1239.5|1237.5|1234.7|1232.7|0
1732309500000|2024-11-22 21:05:00|1236.3|1234.3|1236.91|1234.91|1238.52|1236.52|1236.3|1234.3|0
1732309800000|2024-11-22 21:10:00|1237.04|1235.04|1236.3|1234.3|1237.04|1235.04|1235.81|1233.81|0
1732497600000|2024-11-25 01:20:00|1262.29|1260.09|1262.05|1259.85|1262.29|1260.09|1261.55|1259.35|0
1732497900000|2024-11-25 01:25:00|1262.29|1260.09|1262.54|1260.34|1262.79|1260.59|1261.8|1259.6|0
1732498200000|2024-11-25 01:30:00|1262.44|1260.44|1262.44|1260.44|1262.93|1260.93|1262.19|1260.19|0
1732498500000|2024-11-25 01:35:00|1262.69|1260.69|1263.67|1261.67|1263.67|1261.67|1262.44|1260.44|0
1732498800000|2024-11-25 01:40:00|1263.43|1261.43|1262.93|1260.93|1263.43|1261.43|1262.93|1260.93|0
1732499100000|2024-11-25 01:45:00|1263.05|1261.05|1263.43|1261.43|1263.54|1261.54|1262.93|1260.93|0
1732499400000|2024-11-25 01:50:00|1263.18|1261.18|1262.68|1260.68|1263.43|1261.43|1262.44|1260.44|0
1732499700000|2024-11-25 01:55:00|1262.8|1260.8|1261.7|1259.7|1262.93|1260.93|1261.45|1259.45|0
1732500000000|2024-11-25 02:00:00|1261.94|1259.94|1261.7|1259.7|1262.68|1260.68|1261.45|1259.45|0
1732500300000|2024-11-25 02:05:00|1261.45|1259.45|1262.8|1260.8|1263.18|1261.18|1261.45|1259.45|0
1732500600000|2024-11-25 02:10:00|1262.68|1260.68|1262.68|1260.68|1263.18|1261.18|1262.68|1260.68|0
1732500900000|2024-11-25 02:15:00|1262.8|1260.8|1262.8|1260.8|1262.93|1260.93|1262.31|1260.31|0
1732501200000|2024-11-25 02:20:00|1262.93|1260.93|1262.44|1260.44|1262.93|1260.93|1262.31|1260.31|0
1732501500000|2024-11-25 02:25:00|1262.55|1260.55|1262.43|1260.43|1263.18|1261.18|1262.43|1260.43|0
1732501800000|2024-11-25 02:30:00|1262.55|1260.55|1262.19|1260.19|1262.68|1260.68|1262.19|1260.19|0
1732502100000|2024-11-25 02:35:00|1262.43|1260.43|1262.43|1260.43|1262.68|1260.68|1261.69|1259.69|0
1732502400000|2024-11-25 02:40:00|1262.19|1260.19|1262.19|1260.19|1262.68|1260.68|1261.94|1259.94|0
1732502700000|2024-11-25 02:45:00|1262.43|1260.43|1262.68|1260.68|1263.17|1261.17|1262.43|1260.43|0
1732503000000|2024-11-25 02:50:00|1262.43|1260.43|1262.43|1260.43|1262.68|1260.68|1261.94|1259.94|0
1732503300000|2024-11-25 02:55:00|1262.68|1260.68|1262.93|1260.93|1263.17|1261.17|1262.68|1260.68|0
1732503600000|2024-11-25 03:00:00|1262.8|1260.8|1262.93|1260.93|1262.93|1260.93|1262.43|1260.43|0
1732503900000|2024-11-25 03:05:00|1262.8|1260.8|1262.68|1260.68|1262.93|1260.93|1262.18|1260.18|0
1732504200000|2024-11-25 03:10:00|1262.93|1260.93|1263.17|1261.17|1263.17|1261.17|1262.93|1260.93|0
1732504500000|2024-11-25 03:15:00|1263.29|1261.29|1263.42|1261.42|1263.67|1261.67|1263.17|1261.17|0
1732504800000|2024-11-25 03:20:00|1263.29|1261.29|1263.17|1261.17|1263.42|1261.42|1262.92|1260.92|0
1732505100000|2024-11-25 03:25:00|1263.04|1261.04|1261.94|1259.94|1263.04|1261.04|1261.94|1259.94|0
1732505400000|2024-11-25 03:30:00|1261.81|1259.81|1261.19|1259.19|1261.94|1259.94|1260.95|1258.95|0
1732505700000|2024-11-25 03:35:00|1260.95|1258.95|1261.44|1259.44|1261.69|1259.69|1260.95|1258.95|0
1732506000000|2024-11-25 03:40:00|1261.69|1259.69|1261.07|1259.07|1261.69|1259.69|1260.95|1258.95|0
1732506300000|2024-11-25 03:45:00|1260.95|1258.95|1261.93|1259.93|1261.93|1259.93|1260.95|1258.95|0
1732506600000|2024-11-25 03:50:00|1261.81|1259.81|1261.69|1259.69|1261.93|1259.93|1261.69|1259.69|0
1732506900000|2024-11-25 03:55:00|1261.81|1259.81|1261.93|1259.93|1262.43|1260.43|1261.69|1259.69|0
1732507200000|2024-11-25 04:00:00|1262.05|1260.05|1262.43|1260.43|1262.43|1260.43|1261.93|1259.93|0
1732507500000|2024-11-25 04:05:00|1262.18|1260.18|1262.18|1260.18|1262.67|1260.67|1261.93|1259.93|0
1732507800000|2024-11-25 04:10:00|1261.93|1259.93|1262.18|1260.18|1262.43|1260.43|1261.69|1259.69|0
1732508100000|2024-11-25 04:15:00|1262.43|1260.43|1261.93|1259.93|1262.43|1260.43|1261.93|1259.93|0
1732508400000|2024-11-25 04:20:00|1262.05|1260.05|1262.43|1260.43|1262.43|1260.43|1262.05|1260.05|0
1732508700000|2024-11-25 04:25:00|1262.18|1260.18|1262.92|1260.92|1262.92|1260.92|1262.18|1260.18|0
1732509000000|2024-11-25 04:30:00|1262.67|1260.67|1262.43|1260.43|1262.92|1260.92|1262.18|1260.18|0
1732509300000|2024-11-25 04:35:00|1262.67|1260.67|1262.42|1260.42|1262.67|1260.67|1262.18|1260.18|0
1732509600000|2024-11-25 04:40:00|1262.3|1260.3|1262.67|1260.67|1262.67|1260.67|1262.3|1260.3|0
1732509900000|2024-11-25 04:45:00|1262.42|1260.42|1262.18|1260.18|1262.67|1260.67|1262.05|1260.05|0
1732510200000|2024-11-25 04:50:00|1261.93|1259.93|1261.93|1259.93|1262.18|1260.18|1261.93|1259.93|0
1732510500000|2024-11-25 04:55:00|1262.05|1260.05|1262.18|1260.18|1262.42|1260.42|1261.93|1259.93|0
1732510800000|2024-11-25 05:00:00|1261.93|1259.93|1262.18|1260.18|1262.29|1260.29|1261.68|1259.68|0
1732511100000|2024-11-25 05:05:00|1262.42|1260.42|1262.18|1260.18|1262.42|1260.42|1261.93|1259.93|0
1732511400000|2024-11-25 05:10:00|1262.05|1260.05|1261.93|1259.93|1262.42|1260.42|1261.55|1259.55|0
1732511700000|2024-11-25 05:15:00|1261.8|1259.8|1261.43|1259.43|1262.18|1260.18|1261.19|1259.19|0
1732512000000|2024-11-25 05:20:00|1261.31|1259.31|1261.19|1259.19|1261.43|1259.43|1260.94|1258.94|0
1732512300000|2024-11-25 05:25:00|1260.94|1258.94|1261.43|1259.43|1262.17|1260.17|1260.94|1258.94|0
1732512600000|2024-11-25 05:30:00|1261.68|1259.68|1261.43|1259.43|1261.93|1259.93|1261.43|1259.43|0
1732512900000|2024-11-25 05:35:00|1261.68|1259.68|1262.42|1260.42|1262.67|1260.67|1261.68|1259.68|0
1732513200000|2024-11-25 05:40:00|1262.67|1260.67|1261.68|1259.68|1262.67|1260.67|1261.43|1259.43|0
1732513500000|2024-11-25 05:45:00|1261.93|1259.93|1261.8|1259.8|1261.93|1259.93|1261.55|1259.55|0
1732513800000|2024-11-25 05:50:00|1261.68|1259.68|1261.93|1259.93|1262.04|1260.04|1261.68|1259.68|0
1732514100000|2024-11-25 05:55:00|1262.17|1260.17|1262.67|1260.67|1262.67|1260.67|1261.93|1259.93|0
1732514400000|2024-11-25 06:00:00|1262.42|1260.42|1260.98|1258.98|1262.42|1260.42|1260.98|1258.98|0
1732514700000|2024-11-25 06:05:00|1260.73|1258.73|1261.23|1259.23|1261.23|1259.23|1260.49|1258.49|0
1732515000000|2024-11-25 06:10:00|1260.98|1258.98|1260.73|1258.73|1260.98|1258.98|1260.49|1258.49|0
1732515300000|2024-11-25 06:15:00|1260.49|1258.49|1260.48|1258.48|1260.98|1258.98|1260.36|1258.36|0
1732515600000|2024-11-25 06:20:00|1260.6|1258.6|1261.23|1259.23|1261.47|1259.47|1260.48|1258.48|0
1732515900000|2024-11-25 06:25:00|1261.34|1259.34|1261.23|1259.23|1261.72|1259.72|1261.23|1259.23|0
1732516200000|2024-11-25 06:30:00|1261.34|1259.34|1260.73|1258.73|1261.47|1259.47|1260.48|1258.48|0
1732516500000|2024-11-25 06:35:00|1260.6|1258.6|1261.22|1259.22|1261.22|1259.22|1260.48|1258.48|0
1732516800000|2024-11-25 06:40:00|1261.47|1259.47|1260.85|1258.85|1261.72|1259.72|1260.73|1258.73|0
1732517100000|2024-11-25 06:45:00|1260.73|1258.73|1260.48|1258.48|1261.22|1259.22|1260.48|1258.48|0
1732517400000|2024-11-25 06:50:00|1260.73|1258.73|1260.98|1258.98|1261.22|1259.22|1260.6|1258.6|0
1732517700000|2024-11-25 06:55:00|1260.73|1258.73|1260.73|1258.73|1260.73|1258.73|1260.48|1258.48|0
1732518000000|2024-11-25 07:00:00|1260.48|1258.48|1259.99|1257.99|1260.98|1258.98|1259.74|1257.74|0
1732518300000|2024-11-25 07:05:00|1259.74|1257.74|1260.98|1258.98|1261.47|1259.47|1259.74|1257.74|0
1732518600000|2024-11-25 07:10:00|1260.97|1258.97|1260.48|1258.48|1261.47|1259.47|1259.99|1257.99|0
1732518900000|2024-11-25 07:15:00|1260.6|1258.6|1260.73|1258.73|1260.97|1258.97|1260.23|1258.23|0
1732519200000|2024-11-25 07:20:00|1260.48|1258.48|1259.99|1257.99|1260.73|1258.73|1259.99|1257.99|0
1732519500000|2024-11-25 07:25:00|1259.74|1257.74|1259|1257|1260.23|1258.23|1259|1257|0
1732519800000|2024-11-25 07:30:00|1259.24|1257.24|1258.5|1256.5|1259.24|1257.24|1258.01|1256.01|0
1732520100000|2024-11-25 07:35:00|1258.75|1256.75|1258.5|1256.5|1259|1257|1258.26|1256.26|0
1732520400000|2024-11-25 07:40:00|1258.75|1256.75|1259.24|1257.24|1259.24|1257.24|1258.5|1256.5|0
1732520700000|2024-11-25 07:45:00|1259|1257|1259.98|1257.98|1260.23|1258.23|1259|1257|0
1732521000000|2024-11-25 07:50:00|1259.74|1257.74|1261.22|1259.22|1261.22|1259.22|1259.74|1257.74|0
1732521300000|2024-11-25 07:55:00|1260.97|1258.97|1260.23|1258.23|1261.34|1259.34|1260.23|1258.23|0
1732521600000|2024-11-25 08:00:00|1260.97|1258.97|1262.45|1260.45|1262.45|1260.45|1260.97|1258.97|0
1732521900000|2024-11-25 08:05:00|1262.21|1260.21|1261.96|1259.96|1262.7|1260.7|1261.58|1259.58|0
1732522200000|2024-11-25 08:10:00|1261.71|1259.71|1262.08|1260.08|1262.45|1260.45|1260.97|1258.97|0
1732522500000|2024-11-25 08:15:00|1262.32|1260.32|1262.7|1260.7|1262.95|1260.95|1261.96|1259.96|0
1732522800000|2024-11-25 08:20:00|1262.45|1260.45|1260.97|1258.97|1262.7|1260.7|1260.23|1258.23|0
1732523100000|2024-11-25 08:25:00|1260.84|1258.84|1261.46|1259.46|1261.96|1259.96|1259.24|1257.24|0
1732523400000|2024-11-25 08:30:00|1261.22|1259.22|1261.09|1259.09|1261.46|1259.46|1260.47|1258.47|0
1732523700000|2024-11-25 08:35:00|1260.97|1258.97|1262.45|1260.45|1262.45|1260.45|1260.72|1258.72|0
1732524000000|2024-11-25 08:40:00|1261.96|1259.96|1262.7|1260.7|1262.94|1260.94|1261.96|1259.96|0
1732524300000|2024-11-25 08:45:00|1262.45|1260.45|1262.2|1260.2|1262.45|1260.45|1261.46|1259.46|0
1732524600000|2024-11-25 08:50:00|1262.45|1260.45|1261.46|1259.46|1262.45|1260.45|1260.72|1258.72|0
1732524900000|2024-11-25 08:55:00|1261.71|1259.71|1261.46|1259.46|1262.2|1260.2|1260.97|1258.97|0
1732525200000|2024-11-25 09:00:00|1261.21|1259.21|1260.59|1258.59|1261.71|1259.71|1259.73|1257.73|0
1732525500000|2024-11-25 09:05:00|1260.47|1258.47|1260.97|1258.97|1261.71|1259.71|1259.98|1257.98|0
1732525800000|2024-11-25 09:10:00|1261.21|1259.21|1262.45|1260.45|1262.45|1260.45|1261.21|1259.21|0
1732526100000|2024-11-25 09:15:00|1262.2|1260.2|1263.44|1261.44|1263.44|1261.44|1262.2|1260.2|0
1732526400000|2024-11-25 09:20:00|1263.19|1261.19|1262.2|1260.2|1263.44|1261.44|1262.2|1260.2|0
1732526700000|2024-11-25 09:25:00|1262.45|1260.45|1262.94|1260.94|1262.94|1260.94|1261.95|1259.95|0
1732527000000|2024-11-25 09:30:00|1263.19|1261.19|1262.69|1260.69|1263.43|1261.43|1262.32|1260.32|0
1732527300000|2024-11-25 09:35:00|1262.45|1260.45|1263.31|1261.31|1263.43|1261.43|1262.45|1260.45|0
1732527600000|2024-11-25 09:40:00|1263.19|1261.19|1264.54|1262.54|1264.67|1262.67|1263.19|1261.19|0
1732527900000|2024-11-25 09:45:00|1264.42|1262.42|1265.16|1263.16|1265.41|1263.41|1264.42|1262.42|0
1732528200000|2024-11-25 09:50:00|1264.92|1262.92|1265.16|1263.16|1265.41|1263.41|1264.92|1262.92|0
1732528500000|2024-11-25 09:55:00|1264.67|1262.67|1264.67|1262.67|1265.16|1263.16|1264.17|1262.17|0
1732528800000|2024-11-25 10:00:00|1264.54|1262.54|1264.42|1262.42|1264.92|1262.92|1263.06|1261.06|0
1732529100000|2024-11-25 10:05:00|1264.17|1262.17|1264.42|1262.42|1264.42|1262.42|1263.68|1261.68|0
1732529400000|2024-11-25 10:10:00|1264.29|1262.29|1263.68|1261.68|1264.42|1262.42|1263.55|1261.55|0
1732529700000|2024-11-25 10:15:00|1263.8|1261.8|1264.42|1262.42|1264.54|1262.54|1263.68|1261.68|0
1732530000000|2024-11-25 10:20:00|1264.17|1262.17|1263.68|1261.68|1264.42|1262.42|1263.43|1261.43|0
1732530300000|2024-11-25 10:25:00|1263.8|1261.8|1263.43|1261.43|1263.93|1261.93|1263.43|1261.43|0
1732530600000|2024-11-25 10:30:00|1263.55|1261.55|1263.92|1261.92|1264.17|1262.17|1263.55|1261.55|0
1732530900000|2024-11-25 10:35:00|1263.8|1261.8|1264.42|1262.42|1265.16|1263.16|1263.68|1261.68|0
1732531200000|2024-11-25 10:40:00|1264.54|1262.54|1265.41|1263.41|1265.41|1263.41|1263.68|1261.68|0
1732531500000|2024-11-25 10:45:00|1265.16|1263.16|1265.65|1263.65|1265.65|1263.65|1264.54|1262.54|0
1732531800000|2024-11-25 10:50:00|1265.41|1263.41|1265.9|1263.9|1266.15|1264.15|1265.41|1263.41|0
1732532100000|2024-11-25 10:55:00|1266.15|1264.15|1266.64|1264.64|1266.89|1264.89|1265.9|1263.9|0
1732532400000|2024-11-25 11:00:00|1266.39|1264.39|1265.65|1263.65|1266.64|1264.64|1265.4|1263.4|0
1732532700000|2024-11-25 11:05:00|1265.77|1263.77|1265.9|1263.9|1266.39|1264.39|1265.65|1263.65|0
1732533000000|2024-11-25 11:10:00|1266.02|1264.02|1264.42|1262.42|1266.02|1264.02|1263.79|1261.79|0
1732533300000|2024-11-25 11:15:00|1264.17|1262.17|1264.42|1262.42|1264.78|1262.78|1264.04|1262.04|0
1732533600000|2024-11-25 11:20:00|1264.53|1262.53|1265.16|1263.16|1265.65|1263.65|1264.17|1262.17|0
1732533900000|2024-11-25 11:25:00|1265.03|1263.03|1266.39|1264.39|1267.13|1265.13|1265.03|1263.03|0
1732534200000|2024-11-25 11:30:00|1266.26|1264.26|1266.64|1264.64|1267.63|1265.63|1266.14|1264.14|0
1732534500000|2024-11-25 11:35:00|1266.89|1264.89|1266.14|1264.14|1266.89|1264.89|1265.4|1263.4|0
1732534800000|2024-11-25 11:40:00|1266.02|1264.02|1265.9|1263.9|1266.14|1264.14|1265.27|1263.27|0
1732535100000|2024-11-25 11:45:00|1265.77|1263.77|1265.65|1263.65|1266.39|1264.39|1265.65|1263.65|0
1732535400000|2024-11-25 11:50:00|1265.52|1263.52|1266.39|1264.39|1266.39|1264.39|1265.52|1263.52|0
1732535700000|2024-11-25 11:55:00|1266.14|1264.14|1265.77|1263.77|1266.39|1264.39|1265.4|1263.4|0
1732536000000|2024-11-25 12:00:00|1265.65|1263.65|1264.91|1262.91|1266.14|1264.14|1264.41|1262.41|0
1732536300000|2024-11-25 12:05:00|1265.02|1263.02|1262.68|1260.68|1265.77|1263.77|1262.68|1260.68|0
1732536600000|2024-11-25 12:10:00|1262.43|1260.43|1263.18|1261.18|1263.18|1261.18|1260.21|1258.21|0
1732536900000|2024-11-25 12:15:00|1263.05|1261.05|1264.91|1262.91|1265.4|1263.4|1263.05|1261.05|0
1732537200000|2024-11-25 12:20:00|1264.66|1262.66|1262.68|1260.68|1265.4|1263.4|1262.68|1260.68|0
1732537500000|2024-11-25 12:25:00|1262.55|1260.55|1261.44|1259.44|1262.68|1260.68|1260.21|1258.21|0
1732537800000|2024-11-25 12:30:00|1261.2|1259.2|1263.42|1261.42|1263.42|1261.42|1260.21|1258.21|0
1732538100000|2024-11-25 12:35:00|1262.93|1260.93|1264.9|1262.9|1265.52|1263.52|1262.93|1260.93|0
1732538400000|2024-11-25 12:40:00|1264.66|1262.66|1264.41|1262.41|1265.65|1263.65|1264.16|1262.16|0
1732538700000|2024-11-25 12:45:00|1263.91|1261.91|1264.16|1262.16|1264.9|1262.9|1263.42|1261.42|0
1732539000000|2024-11-25 12:50:00|1264.41|1262.41|1265.4|1263.4|1266.14|1264.14|1264.16|1262.16|0
1732539300000|2024-11-25 12:55:00|1265.64|1263.64|1264.9|1262.9|1265.89|1263.89|1264.9|1262.9|0
1732539600000|2024-11-25 13:00:00|1265.15|1263.15|1265.15|1263.15|1265.89|1263.89|1264.77|1262.77|0
1732539900000|2024-11-25 13:05:00|1264.9|1262.9|1265.89|1263.89|1265.89|1263.89|1264.16|1262.16|0
1732540200000|2024-11-25 13:10:00|1265.64|1263.64|1264.9|1262.9|1265.76|1263.76|1264.41|1262.41|0
1732540500000|2024-11-25 13:15:00|1265.02|1263.02|1264.9|1262.9|1265.4|1263.4|1263.78|1261.78|0
1732540800000|2024-11-25 13:20:00|1264.41|1262.41|1264.65|1262.65|1264.9|1262.9|1263.29|1261.29|0
1732541100000|2024-11-25 13:25:00|1264.41|1262.41|1265.64|1263.64|1266.88|1264.88|1264.41|1262.41|0
1732541400000|2024-11-25 13:30:00|1265.89|1263.89|1265.64|1263.64|1265.89|1263.89|1264.16|1262.16|0
1732541700000|2024-11-25 13:35:00|1265.39|1263.39|1268.14|1266.14|1269|1267|1265.39|1263.39|0
1732542000000|2024-11-25 13:40:00|1268.39|1266.39|1272.1|1270.1|1272.35|1270.35|1268.39|1266.39|0
1732542300000|2024-11-25 13:45:00|1272.35|1270.35|1275.35|1273.35|1275.35|1273.35|1272.35|1270.35|0
1732542600000|2024-11-25 13:50:00|1275.1|1273.1|1277.69|1275.69|1278.31|1276.31|1275.1|1273.1|0
1732542900000|2024-11-25 13:55:00|1277.57|1275.57|1276.09|1274.09|1280.54|1278.54|1276.09|1274.09|0
1732543200000|2024-11-25 14:00:00|1276.33|1274.33|1275.59|1273.59|1276.83|1274.83|1274.6|1272.6|0
1732543500000|2024-11-25 14:05:00|1275.84|1273.84|1276.83|1274.83|1277.57|1275.57|1274.6|1272.6|0
1732543800000|2024-11-25 14:10:00|1277.08|1275.08|1280.58|1278.58|1281.53|1279.53|1276.83|1274.83|0
1732544100000|2024-11-25 14:15:00|1280.33|1278.33|1281.53|1279.53|1281.81|1279.81|1280.2|1278.2|0
1732544400000|2024-11-25 14:20:00|1281.29|1279.29|1280.05|1278.05|1281.53|1279.53|1279.56|1277.56|0
1732544700000|2024-11-25 14:25:00|1279.31|1277.31|1275.11|1273.11|1280.05|1278.05|1275.11|1273.11|0
1732545000000|2024-11-25 14:30:00|1274.86|1272.86|1281.04|1279.04|1281.04|1279.04|1268.19|1266.19|0
1732545300000|2024-11-25 14:35:00|1280.54|1278.54|1286.23|1284.23|1286.48|1284.48|1280.3|1278.3|0
1732545600000|2024-11-25 14:40:00|1286.48|1284.48|1284.47|1282.47|1287.44|1285.44|1282.5|1280.5|0
1732545900000|2024-11-25 14:45:00|1284.72|1282.72|1280.02|1278.02|1287.19|1285.19|1279.28|1277.28|0
1732546200000|2024-11-25 14:50:00|1278.79|1276.79|1268.08|1266.08|1280.76|1278.76|1267.09|1265.09|0
1732546500000|2024-11-25 14:55:00|1269.32|1267.32|1271.05|1269.05|1274.51|1272.51|1268.33|1266.33|0
1732546800000|2024-11-25 15:00:00|1272.04|1270.04|1268.82|1266.82|1272.04|1270.04|1264.37|1262.37|0
1732547100000|2024-11-25 15:05:00|1268.33|1266.33|1267.34|1265.34|1272.04|1270.04|1266.35|1264.35|0
1732547400000|2024-11-25 15:10:00|1266.6|1264.6|1259.67|1257.67|1266.6|1264.6|1254.98|1252.98|0
1732547700000|2024-11-25 15:15:00|1259.43|1257.43|1260.84|1258.84|1266.28|1264.28|1258.93|1256.93|0
1732548000000|2024-11-25 15:20:00|1261.33|1259.33|1264.54|1262.54|1264.54|1262.54|1260.59|1258.59|0
1732548300000|2024-11-25 15:25:00|1264.41|1262.41|1270.23|1268.23|1270.23|1268.23|1262.81|1260.81|0
1732548600000|2024-11-25 15:30:00|1269.24|1267.24|1260.13|1258.13|1271.47|1269.47|1257.91|1255.91|0
1732548900000|2024-11-25 15:35:00|1260.38|1258.38|1261.37|1259.37|1264.83|1262.83|1258.65|1256.65|0
1732549200000|2024-11-25 15:40:00|1261.61|1259.61|1267.79|1265.79|1268.54|1266.54|1261.61|1259.61|0
1732549500000|2024-11-25 15:45:00|1268.04|1266.04|1266.31|1264.31|1268.04|1266.04|1261.36|1259.36|0
1732549800000|2024-11-25 15:50:00|1266.06|1264.06|1261.61|1259.61|1267.79|1265.79|1261.12|1259.12|0
1732550100000|2024-11-25 15:55:00|1261.12|1259.12|1259.14|1257.14|1262.11|1260.11|1257.66|1255.66|0
1732550400000|2024-11-25 16:00:00|1258.89|1256.89|1261.24|1259.24|1261.24|1259.24|1256.91|1254.91|0
1732550700000|2024-11-25 16:05:00|1260.87|1258.87|1256.91|1254.91|1261.61|1259.61|1255.68|1253.68|0
1732551000000|2024-11-25 16:10:00|1257.16|1255.16|1259.81|1257.81|1261.61|1259.61|1256.42|1254.42|0
1732551300000|2024-11-25 16:15:00|1260.05|1258.05|1262.28|1260.28|1262.77|1260.77|1258.57|1256.57|0
1732551600000|2024-11-25 16:20:00|1262.03|1260.03|1262.77|1260.77|1263.27|1261.27|1261.04|1259.04|0
1732551900000|2024-11-25 16:25:00|1262.53|1260.53|1258.78|1256.78|1263.14|1261.14|1258.78|1256.78|0
1732552200000|2024-11-25 16:30:00|1259.53|1257.53|1257.3|1255.3|1262.74|1260.74|1257.05|1255.05|0
1732552500000|2024-11-25 16:35:00|1256.8|1254.8|1253.1|1251.1|1258.54|1256.54|1252.35|1250.35|0
1732552800000|2024-11-25 16:40:00|1252.6|1250.6|1252.72|1250.72|1255.32|1253.32|1252.11|1250.11|0
1732553100000|2024-11-25 16:45:00|1252.85|1250.85|1251.87|1249.87|1255.09|1253.09|1250.88|1248.88|0
1732553400000|2024-11-25 16:50:00|1251.62|1249.62|1253.85|1251.85|1254.84|1252.84|1251.13|1249.13|0
1732553700000|2024-11-25 16:55:00|1253.6|1251.6|1251.62|1249.62|1255.09|1253.09|1251.38|1249.38|0
1732554000000|2024-11-25 17:00:00|1251.87|1249.87|1253.11|1251.11|1253.6|1251.6|1250.39|1248.39|0
1732554300000|2024-11-25 17:05:00|1253.35|1251.35|1251.13|1249.13|1255.08|1253.08|1251.13|1249.13|0
1732554600000|2024-11-25 17:10:00|1251.38|1249.38|1245.2|1243.2|1252.36|1250.36|1245.2|1243.2|0
1732554900000|2024-11-25 17:15:00|1245.69|1243.69|1244.95|1242.95|1246.68|1244.68|1242.72|1240.72|0
1732555200000|2024-11-25 17:20:00|1244.21|1242.21|1240.75|1238.75|1244.7|1242.7|1240.25|1238.25|0
1732555500000|2024-11-25 17:25:00|1240.25|1238.25|1239.76|1237.76|1244.7|1242.7|1237.04|1235.04|0
1732555800000|2024-11-25 17:30:00|1239.26|1237.26|1243.69|1241.69|1244.7|1242.7|1239.26|1237.26|0
1732556100000|2024-11-25 17:35:00|1243.19|1241.19|1240.47|1238.47|1244.43|1242.43|1239.49|1237.49|0
1732556400000|2024-11-25 17:40:00|1240.23|1238.23|1234.29|1232.29|1240.97|1238.97|1231.58|1229.58|0
1732556700000|2024-11-25 17:45:00|1234.05|1232.05|1237.03|1235.03|1237.77|1235.77|1231.34|1229.34|0
1732557000000|2024-11-25 17:50:00|1237.52|1235.52|1243.43|1241.43|1243.68|1241.68|1237.52|1235.52|0
1732557300000|2024-11-25 17:55:00|1243.68|1241.68|1243.8|1241.8|1245.16|1243.16|1241.21|1239.21|0
1732557600000|2024-11-25 18:00:00|1243.68|1241.68|1249.16|1247.16|1249.9|1247.9|1243.68|1241.68|0
1732557900000|2024-11-25 18:05:00|1249.41|1247.41|1249.66|1247.66|1251.63|1249.63|1247.92|1245.92|0
1732558200000|2024-11-25 18:10:00|1250.15|1248.15|1252.87|1250.87|1253.12|1251.12|1249.9|1247.9|0
1732558500000|2024-11-25 18:15:00|1253.12|1251.12|1251.14|1249.14|1253.36|1251.36|1250.4|1248.4|0
1732558800000|2024-11-25 18:20:00|1251.01|1249.01|1251.63|1249.63|1251.88|1249.88|1248.42|1246.42|0
1732559100000|2024-11-25 18:25:00|1251.38|1249.38|1250.89|1248.89|1253.12|1251.12|1250.64|1248.64|0
1732559400000|2024-11-25 18:30:00|1250.64|1248.64|1254.35|1252.35|1254.6|1252.6|1248.91|1246.91|0
1732559700000|2024-11-25 18:35:00|1253.61|1251.61|1254.1|1252.1|1254.6|1252.6|1252.13|1250.13|0
1732560000000|2024-11-25 18:40:00|1254.35|1252.35|1251.35|1249.35|1255.09|1253.09|1250.61|1248.61|0
1732560300000|2024-11-25 18:45:00|1251.6|1249.6|1252.09|1250.09|1255.06|1253.06|1251.35|1249.35|0
1732560600000|2024-11-25 18:50:00|1252.34|1250.34|1250.36|1248.36|1253.33|1251.33|1249.87|1247.87|0
1732560900000|2024-11-25 18:55:00|1249.87|1247.87|1252.34|1250.34|1253.33|1251.33|1249.87|1247.87|0
1732561200000|2024-11-25 19:00:00|1252.09|1250.09|1250.61|1248.61|1252.59|1250.59|1250.36|1248.36|0
1732561500000|2024-11-25 19:05:00|1250.48|1248.48|1253.08|1251.08|1253.08|1251.08|1249.13|1247.13|0
1732561800000|2024-11-25 19:10:00|1252.84|1250.84|1252.84|1250.84|1253.33|1251.33|1252.34|1250.34|0
1732562100000|2024-11-25 19:15:00|1253.08|1251.08|1252.55|1250.55|1253.33|1251.33|1252.09|1250.09|0
1732562400000|2024-11-25 19:20:00|1252.8|1250.8|1247.36|1245.36|1252.8|1250.8|1245.14|1243.14|0
1732562700000|2024-11-25 19:25:00|1247.61|1245.61|1249.11|1247.11|1249.6|1247.6|1246.62|1244.62|0
1732563000000|2024-11-25 19:30:00|1248.86|1246.86|1246.64|1244.64|1249.11|1247.11|1246.14|1244.14|0
1732563300000|2024-11-25 19:35:00|1246.75|1244.75|1246.88|1244.88|1248.12|1246.12|1246.39|1244.39|0
1732563600000|2024-11-25 19:40:00|1247.13|1245.13|1250.84|1248.84|1251.09|1249.09|1247.13|1245.13|0
1732563900000|2024-11-25 19:45:00|1250.34|1248.34|1252.29|1250.29|1253.03|1251.03|1249.6|1247.6|0
1732564200000|2024-11-25 19:50:00|1252.54|1250.54|1250.31|1248.31|1253.28|1251.28|1250.31|1248.31|0
1732564500000|2024-11-25 19:55:00|1250.56|1248.56|1250.06|1248.06|1251.05|1249.05|1249.32|1247.32|0
1732564800000|2024-11-25 20:00:00|1250.31|1248.31|1247.84|1245.84|1250.31|1248.31|1246.11|1244.11|0
1732565100000|2024-11-25 20:05:00|1248.08|1246.08|1249.32|1247.32|1249.57|1247.57|1246.11|1244.11|0
1732565400000|2024-11-25 20:10:00|1248.94|1246.94|1247.84|1245.84|1250.06|1248.06|1246.85|1244.85|0
1732565700000|2024-11-25 20:15:00|1247.59|1245.59|1250.56|1248.56|1250.8|1248.8|1247.59|1245.59|0
1732566000000|2024-11-25 20:20:00|1250.31|1248.31|1249.57|1247.57|1250.31|1248.31|1247.95|1245.95|0
1732566300000|2024-11-25 20:25:00|1249.32|1247.32|1250.8|1248.8|1251.05|1249.05|1249.32|1247.32|0
1732566600000|2024-11-25 20:30:00|1250.31|1248.31|1250.73|1248.73|1251.72|1249.72|1249.81|1247.81|0
1732566900000|2024-11-25 20:35:00|1250.98|1248.98|1250.73|1248.73|1251.97|1249.97|1250.48|1248.48|0
1732567200000|2024-11-25 20:40:00|1250.48|1248.48|1250.23|1248.23|1252.71|1250.71|1249.99|1247.99|0
1732567500000|2024-11-25 20:45:00|1250.73|1248.73|1249.24|1247.24|1250.98|1248.98|1248.25|1246.25|0
1732567800000|2024-11-25 20:50:00|1249.74|1247.74|1255.43|1253.43|1256.42|1254.42|1249.74|1247.74|0
1732568100000|2024-11-25 20:55:00|1254.19|1252.19|1254.73|1252.73|1256.91|1254.91|1253.2|1251.2|0
1732568400000|2024-11-25 21:00:00|1254.98|1252.98|1254.48|1252.48|1257.21|1255.21|1250.28|1248.28|0
1732568700000|2024-11-25 21:05:00|1254.73|1252.73|1258.19|1256.19|1258.94|1256.94|1253.74|1251.74|0
1732569000000|2024-11-25 21:10:00|1257.95|1255.95|1258.94|1256.94|1260.92|1258.92|1257.7|1255.7|0
1732569300000|2024-11-25 21:15:00|1259.28|1257.08|1261.51|1259.31|1261.76|1259.56|1258.79|1256.59|0
1732569600000|2024-11-25 21:20:00|1261.26|1259.06|1261.51|1259.31|1261.76|1259.56|1260.77|1258.57|0
1732569900000|2024-11-25 21:25:00|1261.63|1259.43|1263|1260.8|1263.74|1261.54|1261.02|1258.82|0
1732570200000|2024-11-25 21:30:00|1263.24|1261.04|1263|1260.8|1263.49|1261.29|1262.75|1260.55|0
1732570500000|2024-11-25 21:35:00|1262.75|1260.55|1261.76|1259.56|1262.75|1260.55|1261.51|1259.31|0
1732570800000|2024-11-25 21:40:00|1261.51|1259.31|1260.52|1258.32|1261.51|1259.31|1260.03|1257.83|0
1732571100000|2024-11-25 21:45:00|1260.64|1258.44|1260.77|1258.57|1261.26|1259.06|1260.03|1257.83|0
1732571400000|2024-11-25 21:50:00|1260.52|1258.32|1261.51|1259.31|1261.76|1259.56|1260.02|1257.82|0
1732571700000|2024-11-25 21:55:00|1261.76|1259.56|1260.66|1258.46|1261.76|1259.56|1260.64|1258.44|0
1732572000000|2024-11-25 22:00:00|1260.84|1258.64|1260.48|1258.28|1261.02|1258.82|1260.44|1258.24|0
1732572300000|2024-11-25 22:05:00|1260.44|1258.24|1260.4|1258.2|1260.44|1258.24|1260.08|1257.88|0
1732572600000|2024-11-25 22:10:00|1260.91|1258.71|1260.51|1258.31|1260.91|1258.71|1260.48|1258.28|0
1732572900000|2024-11-25 22:15:00|1260.48|1258.28|1259.93|1257.73|1260.48|1258.28|1259.93|1257.73|0
1732573200000|2024-11-25 22:20:00|1260.01|1257.81|1260.23|1258.03|1260.34|1258.14|1259.83|1257.63|0
1732573500000|2024-11-25 22:25:00|1260.26|1258.06|1260.48|1258.28|1260.48|1258.28|1260.26|1258.06|0
1732573800000|2024-11-25 22:30:00|1260.55|1258.35|1260.51|1258.31|1260.55|1258.35|1260.48|1258.28|0
1732574100000|2024-11-25 22:35:00|1260.55|1258.35|1260.23|1258.03|1260.55|1258.35|1260.23|1258.03|0
1732574400000|2024-11-25 22:40:00|1260.26|1258.06|1260.3|1258.1|1260.62|1258.42|1260.26|1258.06|0
1732574700000|2024-11-25 22:45:00|1260.34|1258.14|1260.62|1258.42|1260.76|1258.56|1260.34|1258.14|0
1732575000000|2024-11-25 22:50:00|1260.59|1258.39|1260.59|1258.39|1260.59|1258.39|1260.59|1258.39|0
1732575300000|2024-11-25 22:55:00|1260.62|1258.42|1260.48|1258.28|1260.66|1258.46|1260.37|1258.17|0
1732575600000|2024-11-25 23:00:00|1261.38|1259.18|1265.59|1263.39|1265.71|1263.51|1259.89|1257.69|0
1732575900000|2024-11-25 23:05:00|1265.71|1263.51|1265.96|1263.76|1266.46|1264.26|1264.97|1262.77|0
1732576200000|2024-11-25 23:10:00|1266.21|1264.01|1266.46|1264.26|1266.7|1264.5|1265.47|1263.27|0
1732576500000|2024-11-25 23:15:00|1266.21|1264.01|1266.46|1264.26|1266.46|1264.26|1265.96|1263.76|0
1732576800000|2024-11-25 23:20:00|1266.57|1264.37|1265.96|1263.76|1266.7|1264.5|1265.22|1263.02|0
1732577100000|2024-11-25 23:25:00|1265.71|1263.51|1266.46|1264.26|1266.7|1264.5|1265.71|1263.51|0
1732577400000|2024-11-25 23:30:00|1266.57|1264.37|1265.71|1263.51|1266.57|1264.37|1265.71|1263.51|0
1732577700000|2024-11-25 23:35:00|1265.22|1263.02|1261.75|1259.55|1265.71|1263.51|1260.76|1258.56|0
1732578000000|2024-11-25 23:40:00|1261.26|1259.06|1252.84|1250.64|1262|1259.8|1247.9|1245.7|0
1732578300000|2024-11-25 23:45:00|1253.34|1251.14|1246.78|1244.58|1253.34|1251.14|1243.44|1241.24|0
1732578600000|2024-11-25 23:50:00|1246.91|1244.71|1237.76|1235.56|1246.91|1244.71|1236.02|1233.82|0
1732578900000|2024-11-25 23:55:00|1238|1235.8|1243.07|1240.87|1244.43|1242.23|1237.76|1235.56|0
1732497600000|2024-11-25 01:20:00|1262.29|1260.09|1262.05|1259.85|1262.29|1260.09|1261.55|1259.35|0
1732497900000|2024-11-25 01:25:00|1262.29|1260.09|1262.54|1260.34|1262.79|1260.59|1261.8|1259.6|0
1732498200000|2024-11-25 01:30:00|1262.44|1260.44|1262.44|1260.44|1262.93|1260.93|1262.19|1260.19|0
1732498500000|2024-11-25 01:35:00|1262.69|1260.69|1263.67|1261.67|1263.67|1261.67|1262.44|1260.44|0
1732498800000|2024-11-25 01:40:00|1263.43|1261.43|1262.93|1260.93|1263.43|1261.43|1262.93|1260.93|0
1732499100000|2024-11-25 01:45:00|1263.05|1261.05|1263.43|1261.43|1263.54|1261.54|1262.93|1260.93|0
1732499400000|2024-11-25 01:50:00|1263.18|1261.18|1262.68|1260.68|1263.43|1261.43|1262.44|1260.44|0
1732499700000|2024-11-25 01:55:00|1262.8|1260.8|1261.7|1259.7|1262.93|1260.93|1261.45|1259.45|0
1732500000000|2024-11-25 02:00:00|1261.94|1259.94|1261.7|1259.7|1262.68|1260.68|1261.45|1259.45|0
1732500300000|2024-11-25 02:05:00|1261.45|1259.45|1262.8|1260.8|1263.18|1261.18|1261.45|1259.45|0
1732500600000|2024-11-25 02:10:00|1262.68|1260.68|1262.68|1260.68|1263.18|1261.18|1262.68|1260.68|0
1732500900000|2024-11-25 02:15:00|1262.8|1260.8|1262.8|1260.8|1262.93|1260.93|1262.31|1260.31|0
1732501200000|2024-11-25 02:20:00|1262.93|1260.93|1262.44|1260.44|1262.93|1260.93|1262.31|1260.31|0
1732501500000|2024-11-25 02:25:00|1262.55|1260.55|1262.43|1260.43|1263.18|1261.18|1262.43|1260.43|0
1732501800000|2024-11-25 02:30:00|1262.55|1260.55|1262.19|1260.19|1262.68|1260.68|1262.19|1260.19|0
1732502100000|2024-11-25 02:35:00|1262.43|1260.43|1262.43|1260.43|1262.68|1260.68|1261.69|1259.69|0
1732502400000|2024-11-25 02:40:00|1262.19|1260.19|1262.19|1260.19|1262.68|1260.68|1261.94|1259.94|0
1732502700000|2024-11-25 02:45:00|1262.43|1260.43|1262.68|1260.68|1263.17|1261.17|1262.43|1260.43|0
1732503000000|2024-11-25 02:50:00|1262.43|1260.43|1262.43|1260.43|1262.68|1260.68|1261.94|1259.94|0
1732503300000|2024-11-25 02:55:00|1262.68|1260.68|1262.93|1260.93|1263.17|1261.17|1262.68|1260.68|0
1732503600000|2024-11-25 03:00:00|1262.8|1260.8|1262.93|1260.93|1262.93|1260.93|1262.43|1260.43|0
1732503900000|2024-11-25 03:05:00|1262.8|1260.8|1262.68|1260.68|1262.93|1260.93|1262.18|1260.18|0
1732504200000|2024-11-25 03:10:00|1262.93|1260.93|1263.17|1261.17|1263.17|1261.17|1262.93|1260.93|0
1732504500000|2024-11-25 03:15:00|1263.29|1261.29|1263.42|1261.42|1263.67|1261.67|1263.17|1261.17|0
1732504800000|2024-11-25 03:20:00|1263.29|1261.29|1263.17|1261.17|1263.42|1261.42|1262.92|1260.92|0
1732505100000|2024-11-25 03:25:00|1263.04|1261.04|1261.94|1259.94|1263.04|1261.04|1261.94|1259.94|0
1732505400000|2024-11-25 03:30:00|1261.81|1259.81|1261.19|1259.19|1261.94|1259.94|1260.95|1258.95|0
1732505700000|2024-11-25 03:35:00|1260.95|1258.95|1261.44|1259.44|1261.69|1259.69|1260.95|1258.95|0
1732506000000|2024-11-25 03:40:00|1261.69|1259.69|1261.07|1259.07|1261.69|1259.69|1260.95|1258.95|0
1732506300000|2024-11-25 03:45:00|1260.95|1258.95|1261.93|1259.93|1261.93|1259.93|1260.95|1258.95|0
1732506600000|2024-11-25 03:50:00|1261.81|1259.81|1261.69|1259.69|1261.93|1259.93|1261.69|1259.69|0
1732506900000|2024-11-25 03:55:00|1261.81|1259.81|1261.93|1259.93|1262.43|1260.43|1261.69|1259.69|0
1732507200000|2024-11-25 04:00:00|1262.05|1260.05|1262.43|1260.43|1262.43|1260.43|1261.93|1259.93|0
1732507500000|2024-11-25 04:05:00|1262.18|1260.18|1262.18|1260.18|1262.67|1260.67|1261.93|1259.93|0
1732507800000|2024-11-25 04:10:00|1261.93|1259.93|1262.18|1260.18|1262.43|1260.43|1261.69|1259.69|0
1732508100000|2024-11-25 04:15:00|1262.43|1260.43|1261.93|1259.93|1262.43|1260.43|1261.93|1259.93|0
1732508400000|2024-11-25 04:20:00|1262.05|1260.05|1262.43|1260.43|1262.43|1260.43|1262.05|1260.05|0
1732508700000|2024-11-25 04:25:00|1262.18|1260.18|1262.92|1260.92|1262.92|1260.92|1262.18|1260.18|0
1732509000000|2024-11-25 04:30:00|1262.67|1260.67|1262.43|1260.43|1262.92|1260.92|1262.18|1260.18|0
1732509300000|2024-11-25 04:35:00|1262.67|1260.67|1262.42|1260.42|1262.67|1260.67|1262.18|1260.18|0
1732509600000|2024-11-25 04:40:00|1262.3|1260.3|1262.67|1260.67|1262.67|1260.67|1262.3|1260.3|0
1732509900000|2024-11-25 04:45:00|1262.42|1260.42|1262.18|1260.18|1262.67|1260.67|1262.05|1260.05|0
1732510200000|2024-11-25 04:50:00|1261.93|1259.93|1261.93|1259.93|1262.18|1260.18|1261.93|1259.93|0
1732510500000|2024-11-25 04:55:00|1262.05|1260.05|1262.18|1260.18|1262.42|1260.42|1261.93|1259.93|0
1732510800000|2024-11-25 05:00:00|1261.93|1259.93|1262.18|1260.18|1262.29|1260.29|1261.68|1259.68|0
1732511100000|2024-11-25 05:05:00|1262.42|1260.42|1262.18|1260.18|1262.42|1260.42|1261.93|1259.93|0
1732511400000|2024-11-25 05:10:00|1262.05|1260.05|1261.93|1259.93|1262.42|1260.42|1261.55|1259.55|0
1732511700000|2024-11-25 05:15:00|1261.8|1259.8|1261.43|1259.43|1262.18|1260.18|1261.19|1259.19|0
1732512000000|2024-11-25 05:20:00|1261.31|1259.31|1261.19|1259.19|1261.43|1259.43|1260.94|1258.94|0
1732512300000|2024-11-25 05:25:00|1260.94|1258.94|1261.43|1259.43|1262.17|1260.17|1260.94|1258.94|0
1732512600000|2024-11-25 05:30:00|1261.68|1259.68|1261.43|1259.43|1261.93|1259.93|1261.43|1259.43|0
1732512900000|2024-11-25 05:35:00|1261.68|1259.68|1262.42|1260.42|1262.67|1260.67|1261.68|1259.68|0
1732513200000|2024-11-25 05:40:00|1262.67|1260.67|1261.68|1259.68|1262.67|1260.67|1261.43|1259.43|0
1732513500000|2024-11-25 05:45:00|1261.93|1259.93|1261.8|1259.8|1261.93|1259.93|1261.55|1259.55|0
1732513800000|2024-11-25 05:50:00|1261.68|1259.68|1261.93|1259.93|1262.04|1260.04|1261.68|1259.68|0
1732514100000|2024-11-25 05:55:00|1262.17|1260.17|1262.67|1260.67|1262.67|1260.67|1261.93|1259.93|0
1732514400000|2024-11-25 06:00:00|1262.42|1260.42|1260.98|1258.98|1262.42|1260.42|1260.98|1258.98|0
1732514700000|2024-11-25 06:05:00|1260.73|1258.73|1261.23|1259.23|1261.23|1259.23|1260.49|1258.49|0
1732515000000|2024-11-25 06:10:00|1260.98|1258.98|1260.73|1258.73|1260.98|1258.98|1260.49|1258.49|0
1732515300000|2024-11-25 06:15:00|1260.49|1258.49|1260.48|1258.48|1260.98|1258.98|1260.36|1258.36|0
1732515600000|2024-11-25 06:20:00|1260.6|1258.6|1261.23|1259.23|1261.47|1259.47|1260.48|1258.48|0
1732515900000|2024-11-25 06:25:00|1261.34|1259.34|1261.23|1259.23|1261.72|1259.72|1261.23|1259.23|0
1732516200000|2024-11-25 06:30:00|1261.34|1259.34|1260.73|1258.73|1261.47|1259.47|1260.48|1258.48|0
1732516500000|2024-11-25 06:35:00|1260.6|1258.6|1261.22|1259.22|1261.22|1259.22|1260.48|1258.48|0
1732516800000|2024-11-25 06:40:00|1261.47|1259.47|1260.85|1258.85|1261.72|1259.72|1260.73|1258.73|0
1732517100000|2024-11-25 06:45:00|1260.73|1258.73|1260.48|1258.48|1261.22|1259.22|1260.48|1258.48|0
1732517400000|2024-11-25 06:50:00|1260.73|1258.73|1260.98|1258.98|1261.22|1259.22|1260.6|1258.6|0
1732517700000|2024-11-25 06:55:00|1260.73|1258.73|1260.73|1258.73|1260.73|1258.73|1260.48|1258.48|0
1732518000000|2024-11-25 07:00:00|1260.48|1258.48|1259.99|1257.99|1260.98|1258.98|1259.74|1257.74|0
1732518300000|2024-11-25 07:05:00|1259.74|1257.74|1260.98|1258.98|1261.47|1259.47|1259.74|1257.74|0
1732518600000|2024-11-25 07:10:00|1260.97|1258.97|1260.48|1258.48|1261.47|1259.47|1259.99|1257.99|0
1732518900000|2024-11-25 07:15:00|1260.6|1258.6|1260.73|1258.73|1260.97|1258.97|1260.23|1258.23|0
1732519200000|2024-11-25 07:20:00|1260.48|1258.48|1259.99|1257.99|1260.73|1258.73|1259.99|1257.99|0
1732519500000|2024-11-25 07:25:00|1259.74|1257.74|1259|1257|1260.23|1258.23|1259|1257|0
1732519800000|2024-11-25 07:30:00|1259.24|1257.24|1258.5|1256.5|1259.24|1257.24|1258.01|1256.01|0
1732520100000|2024-11-25 07:35:00|1258.75|1256.75|1258.5|1256.5|1259|1257|1258.26|1256.26|0
1732520400000|2024-11-25 07:40:00|1258.75|1256.75|1259.24|1257.24|1259.24|1257.24|1258.5|1256.5|0
1732520700000|2024-11-25 07:45:00|1259|1257|1259.98|1257.98|1260.23|1258.23|1259|1257|0
1732521000000|2024-11-25 07:50:00|1259.74|1257.74|1261.22|1259.22|1261.22|1259.22|1259.74|1257.74|0
1732521300000|2024-11-25 07:55:00|1260.97|1258.97|1260.23|1258.23|1261.34|1259.34|1260.23|1258.23|0
1732521600000|2024-11-25 08:00:00|1260.97|1258.97|1262.45|1260.45|1262.45|1260.45|1260.97|1258.97|0
1732521900000|2024-11-25 08:05:00|1262.21|1260.21|1261.96|1259.96|1262.7|1260.7|1261.58|1259.58|0
1732522200000|2024-11-25 08:10:00|1261.71|1259.71|1262.08|1260.08|1262.45|1260.45|1260.97|1258.97|0
1732522500000|2024-11-25 08:15:00|1262.32|1260.32|1262.7|1260.7|1262.95|1260.95|1261.96|1259.96|0
1732522800000|2024-11-25 08:20:00|1262.45|1260.45|1260.97|1258.97|1262.7|1260.7|1260.23|1258.23|0
1732523100000|2024-11-25 08:25:00|1260.84|1258.84|1261.46|1259.46|1261.96|1259.96|1259.24|1257.24|0
1732523400000|2024-11-25 08:30:00|1261.22|1259.22|1261.09|1259.09|1261.46|1259.46|1260.47|1258.47|0
1732523700000|2024-11-25 08:35:00|1260.97|1258.97|1262.45|1260.45|1262.45|1260.45|1260.72|1258.72|0
1732524000000|2024-11-25 08:40:00|1261.96|1259.96|1262.7|1260.7|1262.94|1260.94|1261.96|1259.96|0
1732524300000|2024-11-25 08:45:00|1262.45|1260.45|1262.2|1260.2|1262.45|1260.45|1261.46|1259.46|0
1732524600000|2024-11-25 08:50:00|1262.45|1260.45|1261.46|1259.46|1262.45|1260.45|1260.72|1258.72|0
1732524900000|2024-11-25 08:55:00|1261.71|1259.71|1261.46|1259.46|1262.2|1260.2|1260.97|1258.97|0
1732525200000|2024-11-25 09:00:00|1261.21|1259.21|1260.59|1258.59|1261.71|1259.71|1259.73|1257.73|0
1732525500000|2024-11-25 09:05:00|1260.47|1258.47|1260.97|1258.97|1261.71|1259.71|1259.98|1257.98|0
1732525800000|2024-11-25 09:10:00|1261.21|1259.21|1262.45|1260.45|1262.45|1260.45|1261.21|1259.21|0
1732526100000|2024-11-25 09:15:00|1262.2|1260.2|1263.44|1261.44|1263.44|1261.44|1262.2|1260.2|0
1732526400000|2024-11-25 09:20:00|1263.19|1261.19|1262.2|1260.2|1263.44|1261.44|1262.2|1260.2|0
1732526700000|2024-11-25 09:25:00|1262.45|1260.45|1262.94|1260.94|1262.94|1260.94|1261.95|1259.95|0
1732527000000|2024-11-25 09:30:00|1263.19|1261.19|1262.69|1260.69|1263.43|1261.43|1262.32|1260.32|0
1732527300000|2024-11-25 09:35:00|1262.45|1260.45|1263.31|1261.31|1263.43|1261.43|1262.45|1260.45|0
1732527600000|2024-11-25 09:40:00|1263.19|1261.19|1264.54|1262.54|1264.67|1262.67|1263.19|1261.19|0
1732527900000|2024-11-25 09:45:00|1264.42|1262.42|1265.16|1263.16|1265.41|1263.41|1264.42|1262.42|0
1732528200000|2024-11-25 09:50:00|1264.92|1262.92|1265.16|1263.16|1265.41|1263.41|1264.92|1262.92|0
1732528500000|2024-11-25 09:55:00|1264.67|1262.67|1264.67|1262.67|1265.16|1263.16|1264.17|1262.17|0
1732528800000|2024-11-25 10:00:00|1264.54|1262.54|1264.42|1262.42|1264.92|1262.92|1263.06|1261.06|0
1732529100000|2024-11-25 10:05:00|1264.17|1262.17|1264.42|1262.42|1264.42|1262.42|1263.68|1261.68|0
1732529400000|2024-11-25 10:10:00|1264.29|1262.29|1263.68|1261.68|1264.42|1262.42|1263.55|1261.55|0
1732529700000|2024-11-25 10:15:00|1263.8|1261.8|1264.42|1262.42|1264.54|1262.54|1263.68|1261.68|0
1732530000000|2024-11-25 10:20:00|1264.17|1262.17|1263.68|1261.68|1264.42|1262.42|1263.43|1261.43|0
1732530300000|2024-11-25 10:25:00|1263.8|1261.8|1263.43|1261.43|1263.93|1261.93|1263.43|1261.43|0
1732530600000|2024-11-25 10:30:00|1263.55|1261.55|1263.92|1261.92|1264.17|1262.17|1263.55|1261.55|0
1732530900000|2024-11-25 10:35:00|1263.8|1261.8|1264.42|1262.42|1265.16|1263.16|1263.68|1261.68|0
1732531200000|2024-11-25 10:40:00|1264.54|1262.54|1265.41|1263.41|1265.41|1263.41|1263.68|1261.68|0
1732531500000|2024-11-25 10:45:00|1265.16|1263.16|1265.65|1263.65|1265.65|1263.65|1264.54|1262.54|0
1732531800000|2024-11-25 10:50:00|1265.41|1263.41|1265.9|1263.9|1266.15|1264.15|1265.41|1263.41|0
1732532100000|2024-11-25 10:55:00|1266.15|1264.15|1266.64|1264.64|1266.89|1264.89|1265.9|1263.9|0
1732532400000|2024-11-25 11:00:00|1266.39|1264.39|1265.65|1263.65|1266.64|1264.64|1265.4|1263.4|0
1732532700000|2024-11-25 11:05:00|1265.77|1263.77|1265.9|1263.9|1266.39|1264.39|1265.65|1263.65|0
1732533000000|2024-11-25 11:10:00|1266.02|1264.02|1264.42|1262.42|1266.02|1264.02|1263.79|1261.79|0
1732533300000|2024-11-25 11:15:00|1264.17|1262.17|1264.42|1262.42|1264.78|1262.78|1264.04|1262.04|0
1732533600000|2024-11-25 11:20:00|1264.53|1262.53|1265.16|1263.16|1265.65|1263.65|1264.17|1262.17|0
1732533900000|2024-11-25 11:25:00|1265.03|1263.03|1266.39|1264.39|1267.13|1265.13|1265.03|1263.03|0
1732534200000|2024-11-25 11:30:00|1266.26|1264.26|1266.64|1264.64|1267.63|1265.63|1266.14|1264.14|0
1732534500000|2024-11-25 11:35:00|1266.89|1264.89|1266.14|1264.14|1266.89|1264.89|1265.4|1263.4|0
1732534800000|2024-11-25 11:40:00|1266.02|1264.02|1265.9|1263.9|1266.14|1264.14|1265.27|1263.27|0
1732535100000|2024-11-25 11:45:00|1265.77|1263.77|1265.65|1263.65|1266.39|1264.39|1265.65|1263.65|0
1732535400000|2024-11-25 11:50:00|1265.52|1263.52|1266.39|1264.39|1266.39|1264.39|1265.52|1263.52|0
1732535700000|2024-11-25 11:55:00|1266.14|1264.14|1265.77|1263.77|1266.39|1264.39|1265.4|1263.4|0
1732536000000|2024-11-25 12:00:00|1265.65|1263.65|1264.91|1262.91|1266.14|1264.14|1264.41|1262.41|0
1732536300000|2024-11-25 12:05:00|1265.02|1263.02|1262.68|1260.68|1265.77|1263.77|1262.68|1260.68|0
1732536600000|2024-11-25 12:10:00|1262.43|1260.43|1263.18|1261.18|1263.18|1261.18|1260.21|1258.21|0
1732536900000|2024-11-25 12:15:00|1263.05|1261.05|1264.91|1262.91|1265.4|1263.4|1263.05|1261.05|0
1732537200000|2024-11-25 12:20:00|1264.66|1262.66|1262.68|1260.68|1265.4|1263.4|1262.68|1260.68|0
1732537500000|2024-11-25 12:25:00|1262.55|1260.55|1261.44|1259.44|1262.68|1260.68|1260.21|1258.21|0
1732537800000|2024-11-25 12:30:00|1261.2|1259.2|1263.42|1261.42|1263.42|1261.42|1260.21|1258.21|0
1732538100000|2024-11-25 12:35:00|1262.93|1260.93|1264.9|1262.9|1265.52|1263.52|1262.93|1260.93|0
1732538400000|2024-11-25 12:40:00|1264.66|1262.66|1264.41|1262.41|1265.65|1263.65|1264.16|1262.16|0
1732538700000|2024-11-25 12:45:00|1263.91|1261.91|1264.16|1262.16|1264.9|1262.9|1263.42|1261.42|0
1732539000000|2024-11-25 12:50:00|1264.41|1262.41|1265.4|1263.4|1266.14|1264.14|1264.16|1262.16|0
1732539300000|2024-11-25 12:55:00|1265.64|1263.64|1264.9|1262.9|1265.89|1263.89|1264.9|1262.9|0
1732539600000|2024-11-25 13:00:00|1265.15|1263.15|1265.15|1263.15|1265.89|1263.89|1264.77|1262.77|0
1732539900000|2024-11-25 13:05:00|1264.9|1262.9|1265.89|1263.89|1265.89|1263.89|1264.16|1262.16|0
1732540200000|2024-11-25 13:10:00|1265.64|1263.64|1264.9|1262.9|1265.76|1263.76|1264.41|1262.41|0
1732540500000|2024-11-25 13:15:00|1265.02|1263.02|1264.9|1262.9|1265.4|1263.4|1263.78|1261.78|0
1732540800000|2024-11-25 13:20:00|1264.41|1262.41|1264.65|1262.65|1264.9|1262.9|1263.29|1261.29|0
1732541100000|2024-11-25 13:25:00|1264.41|1262.41|1265.64|1263.64|1266.88|1264.88|1264.41|1262.41|0
1732541400000|2024-11-25 13:30:00|1265.89|1263.89|1265.64|1263.64|1265.89|1263.89|1264.16|1262.16|0
1732541700000|2024-11-25 13:35:00|1265.39|1263.39|1268.14|1266.14|1269|1267|1265.39|1263.39|0
1732542000000|2024-11-25 13:40:00|1268.39|1266.39|1272.1|1270.1|1272.35|1270.35|1268.39|1266.39|0
1732542300000|2024-11-25 13:45:00|1272.35|1270.35|1275.35|1273.35|1275.35|1273.35|1272.35|1270.35|0
1732542600000|2024-11-25 13:50:00|1275.1|1273.1|1277.69|1275.69|1278.31|1276.31|1275.1|1273.1|0
1732542900000|2024-11-25 13:55:00|1277.57|1275.57|1276.09|1274.09|1280.54|1278.54|1276.09|1274.09|0
1732543200000|2024-11-25 14:00:00|1276.33|1274.33|1275.59|1273.59|1276.83|1274.83|1274.6|1272.6|0
1732543500000|2024-11-25 14:05:00|1275.84|1273.84|1276.83|1274.83|1277.57|1275.57|1274.6|1272.6|0
1732543800000|2024-11-25 14:10:00|1277.08|1275.08|1280.58|1278.58|1281.53|1279.53|1276.83|1274.83|0
1732544100000|2024-11-25 14:15:00|1280.33|1278.33|1281.53|1279.53|1281.81|1279.81|1280.2|1278.2|0
1732544400000|2024-11-25 14:20:00|1281.29|1279.29|1280.05|1278.05|1281.53|1279.53|1279.56|1277.56|0
1732544700000|2024-11-25 14:25:00|1279.31|1277.31|1275.11|1273.11|1280.05|1278.05|1275.11|1273.11|0
1732545000000|2024-11-25 14:30:00|1274.86|1272.86|1281.04|1279.04|1281.04|1279.04|1268.19|1266.19|0
1732545300000|2024-11-25 14:35:00|1280.54|1278.54|1286.23|1284.23|1286.48|1284.48|1280.3|1278.3|0
1732545600000|2024-11-25 14:40:00|1286.48|1284.48|1284.47|1282.47|1287.44|1285.44|1282.5|1280.5|0
1732545900000|2024-11-25 14:45:00|1284.72|1282.72|1280.02|1278.02|1287.19|1285.19|1279.28|1277.28|0
1732546200000|2024-11-25 14:50:00|1278.79|1276.79|1268.08|1266.08|1280.76|1278.76|1267.09|1265.09|0
1732546500000|2024-11-25 14:55:00|1269.32|1267.32|1271.05|1269.05|1274.51|1272.51|1268.33|1266.33|0
1732546800000|2024-11-25 15:00:00|1272.04|1270.04|1268.82|1266.82|1272.04|1270.04|1264.37|1262.37|0
1732547100000|2024-11-25 15:05:00|1268.33|1266.33|1267.34|1265.34|1272.04|1270.04|1266.35|1264.35|0
1732547400000|2024-11-25 15:10:00|1266.6|1264.6|1259.67|1257.67|1266.6|1264.6|1254.98|1252.98|0
1732547700000|2024-11-25 15:15:00|1259.43|1257.43|1260.84|1258.84|1266.28|1264.28|1258.93|1256.93|0
1732548000000|2024-11-25 15:20:00|1261.33|1259.33|1264.54|1262.54|1264.54|1262.54|1260.59|1258.59|0
1732548300000|2024-11-25 15:25:00|1264.41|1262.41|1270.23|1268.23|1270.23|1268.23|1262.81|1260.81|0
1732548600000|2024-11-25 15:30:00|1269.24|1267.24|1260.13|1258.13|1271.47|1269.47|1257.91|1255.91|0
1732548900000|2024-11-25 15:35:00|1260.38|1258.38|1261.37|1259.37|1264.83|1262.83|1258.65|1256.65|0
1732549200000|2024-11-25 15:40:00|1261.61|1259.61|1267.79|1265.79|1268.54|1266.54|1261.61|1259.61|0
1732549500000|2024-11-25 15:45:00|1268.04|1266.04|1266.31|1264.31|1268.04|1266.04|1261.36|1259.36|0
1732549800000|2024-11-25 15:50:00|1266.06|1264.06|1261.61|1259.61|1267.79|1265.79|1261.12|1259.12|0
1732550100000|2024-11-25 15:55:00|1261.12|1259.12|1259.14|1257.14|1262.11|1260.11|1257.66|1255.66|0
1732550400000|2024-11-25 16:00:00|1258.89|1256.89|1261.24|1259.24|1261.24|1259.24|1256.91|1254.91|0
1732550700000|2024-11-25 16:05:00|1260.87|1258.87|1256.91|1254.91|1261.61|1259.61|1255.68|1253.68|0
1732551000000|2024-11-25 16:10:00|1257.16|1255.16|1259.81|1257.81|1261.61|1259.61|1256.42|1254.42|0
1732551300000|2024-11-25 16:15:00|1260.05|1258.05|1262.28|1260.28|1262.77|1260.77|1258.57|1256.57|0
1732551600000|2024-11-25 16:20:00|1262.03|1260.03|1262.77|1260.77|1263.27|1261.27|1261.04|1259.04|0
1732551900000|2024-11-25 16:25:00|1262.53|1260.53|1258.78|1256.78|1263.14|1261.14|1258.78|1256.78|0
1732552200000|2024-11-25 16:30:00|1259.53|1257.53|1257.3|1255.3|1262.74|1260.74|1257.05|1255.05|0
1732552500000|2024-11-25 16:35:00|1256.8|1254.8|1253.1|1251.1|1258.54|1256.54|1252.35|1250.35|0
1732552800000|2024-11-25 16:40:00|1252.6|1250.6|1252.72|1250.72|1255.32|1253.32|1252.11|1250.11|0
1732553100000|2024-11-25 16:45:00|1252.85|1250.85|1251.87|1249.87|1255.09|1253.09|1250.88|1248.88|0
1732553400000|2024-11-25 16:50:00|1251.62|1249.62|1253.85|1251.85|1254.84|1252.84|1251.13|1249.13|0
1732553700000|2024-11-25 16:55:00|1253.6|1251.6|1251.62|1249.62|1255.09|1253.09|1251.38|1249.38|0
1732554000000|2024-11-25 17:00:00|1251.87|1249.87|1253.11|1251.11|1253.6|1251.6|1250.39|1248.39|0
1732554300000|2024-11-25 17:05:00|1253.35|1251.35|1251.13|1249.13|1255.08|1253.08|1251.13|1249.13|0
1732554600000|2024-11-25 17:10:00|1251.38|1249.38|1245.2|1243.2|1252.36|1250.36|1245.2|1243.2|0
1732554900000|2024-11-25 17:15:00|1245.69|1243.69|1244.95|1242.95|1246.68|1244.68|1242.72|1240.72|0
1732555200000|2024-11-25 17:20:00|1244.21|1242.21|1240.75|1238.75|1244.7|1242.7|1240.25|1238.25|0
1732555500000|2024-11-25 17:25:00|1240.25|1238.25|1239.76|1237.76|1244.7|1242.7|1237.04|1235.04|0
1732555800000|2024-11-25 17:30:00|1239.26|1237.26|1243.69|1241.69|1244.7|1242.7|1239.26|1237.26|0
1732556100000|2024-11-25 17:35:00|1243.19|1241.19|1240.47|1238.47|1244.43|1242.43|1239.49|1237.49|0
1732556400000|2024-11-25 17:40:00|1240.23|1238.23|1234.29|1232.29|1240.97|1238.97|1231.58|1229.58|0
1732556700000|2024-11-25 17:45:00|1234.05|1232.05|1237.03|1235.03|1237.77|1235.77|1231.34|1229.34|0
1732557000000|2024-11-25 17:50:00|1237.52|1235.52|1243.43|1241.43|1243.68|1241.68|1237.52|1235.52|0
1732557300000|2024-11-25 17:55:00|1243.68|1241.68|1243.8|1241.8|1245.16|1243.16|1241.21|1239.21|0
1732557600000|2024-11-25 18:00:00|1243.68|1241.68|1249.16|1247.16|1249.9|1247.9|1243.68|1241.68|0
1732557900000|2024-11-25 18:05:00|1249.41|1247.41|1249.66|1247.66|1251.63|1249.63|1247.92|1245.92|0
1732558200000|2024-11-25 18:10:00|1250.15|1248.15|1252.87|1250.87|1253.12|1251.12|1249.9|1247.9|0
1732558500000|2024-11-25 18:15:00|1253.12|1251.12|1251.14|1249.14|1253.36|1251.36|1250.4|1248.4|0
1732558800000|2024-11-25 18:20:00|1251.01|1249.01|1251.63|1249.63|1251.88|1249.88|1248.42|1246.42|0
1732559100000|2024-11-25 18:25:00|1251.38|1249.38|1250.89|1248.89|1253.12|1251.12|1250.64|1248.64|0
1732559400000|2024-11-25 18:30:00|1250.64|1248.64|1254.35|1252.35|1254.6|1252.6|1248.91|1246.91|0
1732559700000|2024-11-25 18:35:00|1253.61|1251.61|1254.1|1252.1|1254.6|1252.6|1252.13|1250.13|0
1732560000000|2024-11-25 18:40:00|1254.35|1252.35|1251.35|1249.35|1255.09|1253.09|1250.61|1248.61|0
1732560300000|2024-11-25 18:45:00|1251.6|1249.6|1252.09|1250.09|1255.06|1253.06|1251.35|1249.35|0
1732560600000|2024-11-25 18:50:00|1252.34|1250.34|1250.36|1248.36|1253.33|1251.33|1249.87|1247.87|0
1732560900000|2024-11-25 18:55:00|1249.87|1247.87|1252.34|1250.34|1253.33|1251.33|1249.87|1247.87|0
1732561200000|2024-11-25 19:00:00|1252.09|1250.09|1250.61|1248.61|1252.59|1250.59|1250.36|1248.36|0
1732561500000|2024-11-25 19:05:00|1250.48|1248.48|1253.08|1251.08|1253.08|1251.08|1249.13|1247.13|0
1732561800000|2024-11-25 19:10:00|1252.84|1250.84|1252.84|1250.84|1253.33|1251.33|1252.34|1250.34|0
1732562100000|2024-11-25 19:15:00|1253.08|1251.08|1252.55|1250.55|1253.33|1251.33|1252.09|1250.09|0
1732562400000|2024-11-25 19:20:00|1252.8|1250.8|1247.36|1245.36|1252.8|1250.8|1245.14|1243.14|0
1732562700000|2024-11-25 19:25:00|1247.61|1245.61|1249.11|1247.11|1249.6|1247.6|1246.62|1244.62|0
1732563000000|2024-11-25 19:30:00|1248.86|1246.86|1246.64|1244.64|1249.11|1247.11|1246.14|1244.14|0
1732563300000|2024-11-25 19:35:00|1246.75|1244.75|1246.88|1244.88|1248.12|1246.12|1246.39|1244.39|0
1732563600000|2024-11-25 19:40:00|1247.13|1245.13|1250.84|1248.84|1251.09|1249.09|1247.13|1245.13|0
1732563900000|2024-11-25 19:45:00|1250.34|1248.34|1252.29|1250.29|1253.03|1251.03|1249.6|1247.6|0
1732564200000|2024-11-25 19:50:00|1252.54|1250.54|1250.31|1248.31|1253.28|1251.28|1250.31|1248.31|0
1732564500000|2024-11-25 19:55:00|1250.56|1248.56|1250.06|1248.06|1251.05|1249.05|1249.32|1247.32|0
1732564800000|2024-11-25 20:00:00|1250.31|1248.31|1247.84|1245.84|1250.31|1248.31|1246.11|1244.11|0
1732565100000|2024-11-25 20:05:00|1248.08|1246.08|1249.32|1247.32|1249.57|1247.57|1246.11|1244.11|0
1732565400000|2024-11-25 20:10:00|1248.94|1246.94|1247.84|1245.84|1250.06|1248.06|1246.85|1244.85|0
1732565700000|2024-11-25 20:15:00|1247.59|1245.59|1250.56|1248.56|1250.8|1248.8|1247.59|1245.59|0
1732566000000|2024-11-25 20:20:00|1250.31|1248.31|1249.57|1247.57|1250.31|1248.31|1247.95|1245.95|0
1732566300000|2024-11-25 20:25:00|1249.32|1247.32|1250.8|1248.8|1251.05|1249.05|1249.32|1247.32|0
1732566600000|2024-11-25 20:30:00|1250.31|1248.31|1250.73|1248.73|1251.72|1249.72|1249.81|1247.81|0
1732566900000|2024-11-25 20:35:00|1250.98|1248.98|1250.73|1248.73|1251.97|1249.97|1250.48|1248.48|0
1732567200000|2024-11-25 20:40:00|1250.48|1248.48|1250.23|1248.23|1252.71|1250.71|1249.99|1247.99|0
1732567500000|2024-11-25 20:45:00|1250.73|1248.73|1249.24|1247.24|1250.98|1248.98|1248.25|1246.25|0
1732567800000|2024-11-25 20:50:00|1249.74|1247.74|1255.43|1253.43|1256.42|1254.42|1249.74|1247.74|0
1732568100000|2024-11-25 20:55:00|1254.19|1252.19|1254.73|1252.73|1256.91|1254.91|1253.2|1251.2|0
1732568400000|2024-11-25 21:00:00|1254.98|1252.98|1254.48|1252.48|1257.21|1255.21|1250.28|1248.28|0
1732568700000|2024-11-25 21:05:00|1254.73|1252.73|1258.19|1256.19|1258.94|1256.94|1253.74|1251.74|0
1732569000000|2024-11-25 21:10:00|1257.95|1255.95|1258.94|1256.94|1260.92|1258.92|1257.7|1255.7|0
1732569300000|2024-11-25 21:15:00|1259.28|1257.08|1261.51|1259.31|1261.76|1259.56|1258.79|1256.59|0
1732569600000|2024-11-25 21:20:00|1261.26|1259.06|1261.51|1259.31|1261.76|1259.56|1260.77|1258.57|0
1732569900000|2024-11-25 21:25:00|1261.63|1259.43|1263|1260.8|1263.74|1261.54|1261.02|1258.82|0
1732570200000|2024-11-25 21:30:00|1263.24|1261.04|1263|1260.8|1263.49|1261.29|1262.75|1260.55|0
1732570500000|2024-11-25 21:35:00|1262.75|1260.55|1261.76|1259.56|1262.75|1260.55|1261.51|1259.31|0
1732570800000|2024-11-25 21:40:00|1261.51|1259.31|1260.52|1258.32|1261.51|1259.31|1260.03|1257.83|0
1732571100000|2024-11-25 21:45:00|1260.64|1258.44|1260.77|1258.57|1261.26|1259.06|1260.03|1257.83|0
1732571400000|2024-11-25 21:50:00|1260.52|1258.32|1261.51|1259.31|1261.76|1259.56|1260.02|1257.82|0
1732571700000|2024-11-25 21:55:00|1261.76|1259.56|1260.66|1258.46|1261.76|1259.56|1260.64|1258.44|0
1732572000000|2024-11-25 22:00:00|1260.84|1258.64|1260.48|1258.28|1261.02|1258.82|1260.44|1258.24|0
1732572300000|2024-11-25 22:05:00|1260.44|1258.24|1260.4|1258.2|1260.44|1258.24|1260.08|1257.88|0
1732572600000|2024-11-25 22:10:00|1260.91|1258.71|1260.51|1258.31|1260.91|1258.71|1260.48|1258.28|0
1732572900000|2024-11-25 22:15:00|1260.48|1258.28|1259.93|1257.73|1260.48|1258.28|1259.93|1257.73|0
1732573200000|2024-11-25 22:20:00|1260.01|1257.81|1260.23|1258.03|1260.34|1258.14|1259.83|1257.63|0
1732573500000|2024-11-25 22:25:00|1260.26|1258.06|1260.48|1258.28|1260.48|1258.28|1260.26|1258.06|0
1732573800000|2024-11-25 22:30:00|1260.55|1258.35|1260.51|1258.31|1260.55|1258.35|1260.48|1258.28|0
1732574100000|2024-11-25 22:35:00|1260.55|1258.35|1260.23|1258.03|1260.55|1258.35|1260.23|1258.03|0
1732574400000|2024-11-25 22:40:00|1260.26|1258.06|1260.3|1258.1|1260.62|1258.42|1260.26|1258.06|0
1732574700000|2024-11-25 22:45:00|1260.34|1258.14|1260.62|1258.42|1260.76|1258.56|1260.34|1258.14|0
1732575000000|2024-11-25 22:50:00|1260.59|1258.39|1260.59|1258.39|1260.59|1258.39|1260.59|1258.39|0
1732575300000|2024-11-25 22:55:00|1260.62|1258.42|1260.48|1258.28|1260.66|1258.46|1260.37|1258.17|0
1732575600000|2024-11-25 23:00:00|1261.38|1259.18|1265.59|1263.39|1265.71|1263.51|1259.89|1257.69|0
1732575900000|2024-11-25 23:05:00|1265.71|1263.51|1265.96|1263.76|1266.46|1264.26|1264.97|1262.77|0
1732576200000|2024-11-25 23:10:00|1266.21|1264.01|1266.46|1264.26|1266.7|1264.5|1265.47|1263.27|0
1732576500000|2024-11-25 23:15:00|1266.21|1264.01|1266.46|1264.26|1266.46|1264.26|1265.96|1263.76|0
1732576800000|2024-11-25 23:20:00|1266.57|1264.37|1265.96|1263.76|1266.7|1264.5|1265.22|1263.02|0
1732577100000|2024-11-25 23:25:00|1265.71|1263.51|1266.46|1264.26|1266.7|1264.5|1265.71|1263.51|0
1732577400000|2024-11-25 23:30:00|1266.57|1264.37|1265.71|1263.51|1266.57|1264.37|1265.71|1263.51|0
1732577700000|2024-11-25 23:35:00|1265.22|1263.02|1261.75|1259.55|1265.71|1263.51|1260.76|1258.56|0
1732578000000|2024-11-25 23:40:00|1261.26|1259.06|1252.84|1250.64|1262|1259.8|1247.9|1245.7|0
1732578300000|2024-11-25 23:45:00|1253.34|1251.14|1246.78|1244.58|1253.34|1251.14|1243.44|1241.24|0
1732578600000|2024-11-25 23:50:00|1246.91|1244.71|1237.76|1235.56|1246.91|1244.71|1236.02|1233.82|0
1732578900000|2024-11-25 23:55:00|1238|1235.8|1243.07|1240.87|1244.43|1242.23|1237.76|1235.56|0
1732579200000|2024-11-26 00:00:00|1242.57|1240.37|1238|1235.8|1243.2|1241|1237.75|1235.55|0
1732579500000|2024-11-26 00:05:00|1238.25|1236.05|1234.05|1231.85|1238.5|1236.3|1232.81|1230.61|0
1732579800000|2024-11-26 00:10:00|1233.3|1231.1|1235.78|1233.58|1237.87|1235.67|1233.3|1231.1|0
1732580100000|2024-11-26 00:15:00|1235.53|1233.33|1232.68|1230.48|1235.53|1233.33|1232.07|1229.87|0
1732580400000|2024-11-26 00:20:00|1232.31|1230.11|1235.28|1233.08|1235.53|1233.33|1232.31|1230.11|0
1732580700000|2024-11-26 00:25:00|1235.53|1233.33|1239.24|1237.04|1239.24|1237.04|1235.53|1233.33|0
1732581000000|2024-11-26 00:30:00|1238.74|1236.54|1237.38|1235.18|1238.74|1236.54|1236.76|1234.56|0
1732581300000|2024-11-26 00:35:00|1237.51|1235.31|1235.53|1233.33|1238.74|1236.54|1233.3|1231.1|0
1732581600000|2024-11-26 00:40:00|1235.77|1233.57|1236.52|1234.32|1237.51|1235.31|1235.03|1232.83|0
1732581900000|2024-11-26 00:45:00|1236.76|1234.56|1239.11|1236.91|1239.73|1237.53|1236.27|1234.07|0
1732582200000|2024-11-26 00:50:00|1238.99|1236.79|1233.55|1231.35|1239.73|1237.53|1232.56|1230.36|0
1732582500000|2024-11-26 00:55:00|1233.3|1231.1|1232.06|1229.86|1235.53|1233.33|1231.82|1229.62|0
1732582800000|2024-11-26 01:00:00|1233.55|1231.35|1227.37|1225.17|1235.03|1232.83|1225.39|1223.19|0
1732583100000|2024-11-26 01:05:00|1227.86|1225.66|1230.7|1228.5|1231.94|1229.74|1227.61|1225.41|0
1732583400000|2024-11-26 01:10:00|1230.33|1228.13|1230.33|1228.13|1232.06|1229.86|1229.1|1226.9|0
1732583700000|2024-11-26 01:15:00|1229.96|1227.76|1234.04|1231.84|1234.78|1232.58|1229.34|1227.14|0
1732584000000|2024-11-26 01:20:00|1234.16|1231.96|1237.75|1235.55|1238.24|1236.04|1233.79|1231.59|0
1732584300000|2024-11-26 01:25:00|1237.5|1235.3|1238.49|1236.29|1239.23|1237.03|1237.26|1235.06|0
1732584600000|2024-11-26 01:30:00|1238.64|1236.64|1241.35|1239.35|1241.36|1239.36|1237.4|1235.4|0
1732584900000|2024-11-26 01:35:00|1241.47|1239.47|1240.86|1238.86|1244.81|1242.81|1240.37|1238.37|0
1732585200000|2024-11-26 01:40:00|1241.11|1239.11|1242.34|1240.34|1242.84|1240.84|1240.86|1238.86|0
1732585500000|2024-11-26 01:45:00|1242.46|1240.46|1241.85|1239.85|1242.59|1240.59|1241.23|1239.23|0
1732585800000|2024-11-26 01:50:00|1242.1|1240.1|1245.06|1243.06|1245.55|1243.55|1242.1|1240.1|0
1732586100000|2024-11-26 01:55:00|1245.31|1243.31|1244.57|1242.57|1245.55|1243.55|1242.84|1240.84|0
1732586400000|2024-11-26 02:00:00|1244.81|1242.81|1248.03|1246.03|1248.77|1246.77|1244.81|1242.81|0
1732586700000|2024-11-26 02:05:00|1248.27|1246.27|1249.01|1247.01|1249.51|1247.51|1247.78|1245.78|0
1732587000000|2024-11-26 02:10:00|1249.13|1247.13|1248.52|1246.52|1249.26|1247.26|1247.9|1245.9|0
1732587300000|2024-11-26 02:15:00|1248.39|1246.39|1249.01|1247.01|1249.01|1247.01|1247.78|1245.78|0
1732587600000|2024-11-26 02:20:00|1249.26|1247.26|1249.01|1247.01|1250.74|1248.74|1248.27|1246.27|0
1732587900000|2024-11-26 02:25:00|1248.77|1246.77|1247.78|1245.78|1249.51|1247.51|1247.53|1245.53|0
1732588200000|2024-11-26 02:30:00|1247.89|1245.89|1248.52|1246.52|1248.52|1246.52|1247.28|1245.28|0
1732588500000|2024-11-26 02:35:00|1248.76|1246.76|1249.26|1247.26|1249.75|1247.75|1248.39|1246.39|0
1732588800000|2024-11-26 02:40:00|1249.01|1247.01|1250.74|1248.74|1250.74|1248.74|1248.02|1246.02|0
1732589100000|2024-11-26 02:45:00|1250.61|1248.61|1251.24|1249.24|1252.97|1250.97|1250.25|1248.25|0
1732589400000|2024-11-26 02:50:00|1251.35|1249.35|1250.49|1248.49|1251.48|1249.48|1250.49|1248.49|0
1732589700000|2024-11-26 02:55:00|1250.74|1248.74|1250.99|1248.99|1251.23|1249.23|1250.49|1248.49|0
1732590000000|2024-11-26 03:00:00|1251.23|1249.23|1250.25|1248.25|1251.98|1249.98|1249.75|1247.75|0
1732590300000|2024-11-26 03:05:00|1250.49|1248.49|1251.98|1249.98|1251.98|1249.98|1249.75|1247.75|0
1732590600000|2024-11-26 03:10:00|1252.09|1250.09|1252.22|1250.22|1252.47|1250.47|1250.99|1248.99|0
1732590900000|2024-11-26 03:15:00|1251.98|1249.98|1252.72|1250.72|1253.46|1251.46|1251.98|1249.98|0
1732591200000|2024-11-26 03:20:00|1252.47|1250.47|1254.69|1252.69|1254.69|1252.69|1252.22|1250.22|0
1732591500000|2024-11-26 03:25:00|1254.45|1252.45|1254.69|1252.69|1255.19|1253.19|1254.2|1252.2|0
1732591800000|2024-11-26 03:30:00|1254.94|1252.94|1254.69|1252.69|1255.44|1253.44|1254.2|1252.2|0
1732592100000|2024-11-26 03:35:00|1254.81|1252.81|1255.43|1253.43|1255.68|1253.68|1254.2|1252.2|0
1732592400000|2024-11-26 03:40:00|1255.19|1253.19|1254.94|1252.94|1255.68|1253.68|1254.45|1252.45|0
1732592700000|2024-11-26 03:45:00|1254.69|1252.69|1256.18|1254.18|1256.18|1254.18|1254.45|1252.45|0
1732593000000|2024-11-26 03:50:00|1256.42|1254.42|1256.18|1254.18|1256.67|1254.67|1255.43|1253.43|0
1732593300000|2024-11-26 03:55:00|1256.05|1254.05|1254.94|1252.94|1256.05|1254.05|1254.69|1252.69|0
1732593600000|2024-11-26 04:00:00|1255.06|1253.06|1256.42|1254.42|1256.67|1254.67|1255.06|1253.06|0
1732593900000|2024-11-26 04:05:00|1256.17|1254.17|1255.93|1253.93|1256.17|1254.17|1255.43|1253.43|0
1732594200000|2024-11-26 04:10:00|1255.8|1253.8|1254.94|1252.94|1255.93|1253.93|1254.69|1252.69|0
1732594500000|2024-11-26 04:15:00|1254.69|1252.69|1255.93|1253.93|1255.93|1253.93|1254.69|1252.69|0
1732594800000|2024-11-26 04:20:00|1256.17|1254.17|1258.15|1256.15|1258.89|1256.89|1256.17|1254.17|0
1732595100000|2024-11-26 04:25:00|1258.27|1256.27|1258.89|1256.89|1259.39|1257.39|1258.15|1256.15|0
1732595400000|2024-11-26 04:30:00|1259.01|1257.01|1257.03|1255.03|1259.01|1257.01|1256.91|1254.91|0
1732595700000|2024-11-26 04:35:00|1257.16|1255.16|1257.9|1255.9|1258.4|1256.4|1257.16|1255.16|0
1732596000000|2024-11-26 04:40:00|1257.66|1255.66|1256.17|1254.17|1257.9|1255.9|1255.68|1253.68|0
1732596300000|2024-11-26 04:45:00|1255.92|1253.92|1255.3|1253.3|1256.42|1254.42|1254.94|1252.94|0
1732596600000|2024-11-26 04:50:00|1255.68|1253.68|1256.17|1254.17|1256.17|1254.17|1254.94|1252.94|0
1732596900000|2024-11-26 04:55:00|1255.92|1253.92|1256.78|1254.78|1257.16|1255.16|1255.92|1253.92|0
1732597200000|2024-11-26 05:00:00|1256.67|1254.67|1257.41|1255.41|1258.15|1256.15|1256.54|1254.54|0
1732597500000|2024-11-26 05:05:00|1257.53|1255.53|1257.41|1255.41|1258.15|1256.15|1257.41|1255.41|0
1732597800000|2024-11-26 05:10:00|1257.53|1255.53|1256.17|1254.17|1257.53|1255.53|1256.17|1254.17|0
1732598100000|2024-11-26 05:15:00|1256.04|1254.04|1255.92|1253.92|1256.91|1254.91|1255.92|1253.92|0
1732598400000|2024-11-26 05:20:00|1255.68|1253.68|1256.66|1254.66|1256.91|1254.91|1255.68|1253.68|0
1732598700000|2024-11-26 05:25:00|1256.78|1254.78|1254.93|1252.93|1256.91|1254.91|1254.93|1252.93|0
1732599000000|2024-11-26 05:30:00|1255.18|1253.18|1254.93|1252.93|1256.17|1254.17|1254.19|1252.19|0
1732599300000|2024-11-26 05:35:00|1255.18|1253.18|1254.93|1252.93|1255.18|1253.18|1253.94|1251.94|0
1732599600000|2024-11-26 05:40:00|1254.68|1252.68|1253.45|1251.45|1255.43|1253.43|1252.46|1250.46|0
1732599900000|2024-11-26 05:45:00|1252.95|1250.95|1252.71|1250.71|1253.57|1251.57|1250.98|1248.98|0
1732600200000|2024-11-26 05:50:00|1252.95|1250.95|1251.72|1249.72|1253.07|1251.07|1251.47|1249.47|0
1732600500000|2024-11-26 05:55:00|1252.46|1250.46|1252.46|1250.46|1252.71|1250.71|1251.47|1249.47|0
1732600800000|2024-11-26 06:00:00|1252.71|1250.71|1253.45|1251.45|1253.69|1251.69|1252.21|1250.21|0
1732601100000|2024-11-26 06:05:00|1253.69|1251.69|1254.93|1252.93|1255.42|1253.42|1253.32|1251.32|0
1732601400000|2024-11-26 06:10:00|1254.68|1252.68|1254.93|1252.93|1255.42|1253.42|1254.31|1252.31|0
1732601700000|2024-11-26 06:15:00|1254.68|1252.68|1254.68|1252.68|1255.67|1253.67|1254.43|1252.43|0
1732602000000|2024-11-26 06:20:00|1254.93|1252.93|1255.05|1253.05|1256.17|1254.17|1254.68|1252.68|0
1732602300000|2024-11-26 06:25:00|1255.42|1253.42|1255.38|1253.38|1255.92|1253.92|1253.69|1251.69|0
1732602600000|2024-11-26 06:30:00|1255.14|1253.14|1255.88|1253.88|1256.13|1254.13|1254.89|1252.89|0
1732602900000|2024-11-26 06:35:00|1256.13|1254.13|1257.61|1255.61|1257.98|1255.98|1255.5|1253.5|0
1732603200000|2024-11-26 06:40:00|1257.86|1255.86|1259.09|1257.09|1260.33|1258.33|1257.86|1255.86|0
1732603500000|2024-11-26 06:45:00|1259.34|1257.34|1258.6|1256.6|1259.34|1257.34|1258.1|1256.1|0
1732603800000|2024-11-26 06:50:00|1258.72|1256.72|1256.62|1254.62|1258.85|1256.85|1256.37|1254.37|0
1732604100000|2024-11-26 06:55:00|1256.37|1254.37|1256.37|1254.37|1257.11|1255.11|1255.38|1253.38|0
1732604400000|2024-11-26 07:00:00|1255.88|1253.88|1253.52|1251.52|1255.88|1253.88|1252.17|1250.17|0
1732604700000|2024-11-26 07:05:00|1253.65|1251.65|1252.91|1250.91|1255.5|1253.5|1252.91|1250.91|0
1732605000000|2024-11-26 07:10:00|1253.65|1251.65|1253.35|1251.35|1255.13|1253.13|1253.35|1251.35|0
1732605300000|2024-11-26 07:15:00|1253.72|1251.72|1255.95|1253.95|1256.19|1254.19|1253.72|1251.72|0
1732605600000|2024-11-26 07:20:00|1256.07|1254.07|1256.44|1254.44|1257.68|1255.68|1254.96|1252.96|0
1732605900000|2024-11-26 07:25:00|1256.19|1254.19|1256.16|1254.16|1257.18|1255.18|1255.92|1253.92|0
1732606200000|2024-11-26 07:30:00|1256.41|1254.41|1253.44|1251.44|1257.4|1255.4|1253.44|1251.44|0
1732606500000|2024-11-26 07:35:00|1253.2|1251.2|1253.69|1251.69|1254.19|1252.19|1250.72|1248.72|0
1732606800000|2024-11-26 07:40:00|1253.94|1251.94|1251.47|1249.47|1254.43|1252.43|1250.97|1248.97|0
1732607100000|2024-11-26 07:45:00|1251.58|1249.58|1253.2|1251.2|1253.44|1251.44|1250.84|1248.84|0
1732607400000|2024-11-26 07:50:00|1252.7|1250.7|1250.97|1248.97|1253.69|1251.69|1250.72|1248.72|0
1732607700000|2024-11-26 07:55:00|1250.84|1248.84|1249.73|1247.73|1250.97|1248.97|1249.73|1247.73|0
1732608000000|2024-11-26 08:00:00|1247.51|1245.51|1249.73|1247.73|1250.72|1248.72|1246.77|1244.77|0
1732608300000|2024-11-26 08:05:00|1250.59|1248.59|1248.5|1246.5|1253.19|1251.19|1248.37|1246.37|0
1732608600000|2024-11-26 08:10:00|1248.74|1246.74|1249.18|1247.18|1250.91|1248.91|1246.77|1244.77|0
1732608900000|2024-11-26 08:15:00|1249.67|1247.67|1252.76|1250.76|1253.38|1251.38|1248.68|1246.68|0
1732609200000|2024-11-26 08:20:00|1252.89|1250.89|1248.93|1246.93|1252.89|1250.89|1248.68|1246.68|0
1732609500000|2024-11-26 08:25:00|1248.68|1246.68|1250.17|1248.17|1251.28|1249.28|1247.94|1245.94|0
1732609800000|2024-11-26 08:30:00|1249.67|1247.67|1248.93|1246.93|1249.67|1247.67|1246.58|1244.58|0
1732610100000|2024-11-26 08:35:00|1249.18|1247.18|1247.45|1245.45|1249.67|1247.67|1246.21|1244.21|0
1732610400000|2024-11-26 08:40:00|1247.56|1245.56|1248.19|1246.19|1248.44|1246.44|1246.21|1244.21|0
1732610700000|2024-11-26 08:45:00|1247.94|1245.94|1251.16|1249.16|1251.65|1249.65|1247.45|1245.45|0
1732611000000|2024-11-26 08:50:00|1251.03|1249.03|1250.41|1248.41|1252.14|1250.14|1249.92|1247.92|0
1732611300000|2024-11-26 08:55:00|1250.28|1248.28|1248.93|1246.93|1250.91|1248.91|1247.69|1245.69|0
1732611600000|2024-11-26 09:00:00|1249.79|1247.79|1253.75|1251.75|1254.37|1252.37|1248.43|1246.43|0
1732611900000|2024-11-26 09:05:00|1253.63|1251.63|1252.64|1250.64|1255.61|1253.61|1251.77|1249.77|0
1732612200000|2024-11-26 09:10:00|1252.39|1250.39|1253.87|1251.87|1254.86|1252.86|1252.39|1250.39|0
1732612500000|2024-11-26 09:15:00|1253.99|1251.99|1254.37|1252.37|1255.36|1253.36|1252.64|1250.64|0
1732612800000|2024-11-26 09:20:00|1254.12|1252.12|1253.13|1251.13|1255.11|1253.11|1252.64|1250.64|0
1732613100000|2024-11-26 09:25:00|1252.39|1250.39|1253.38|1251.38|1254.98|1252.98|1252.39|1250.39|0
1732613400000|2024-11-26 09:30:00|1253.63|1251.63|1251.89|1249.89|1254.62|1252.62|1251.65|1249.65|0
1732613700000|2024-11-26 09:35:00|1252.01|1250.01|1253.87|1251.87|1254.73|1252.73|1251.4|1249.4|0
1732614000000|2024-11-26 09:40:00|1253.74|1251.74|1254.37|1252.37|1255.11|1253.11|1253.38|1251.38|0
1732614300000|2024-11-26 09:45:00|1254.61|1252.61|1253.87|1251.87|1254.61|1252.61|1252.88|1250.88|0
1732614600000|2024-11-26 09:50:00|1253.99|1251.99|1253.74|1251.74|1255.11|1253.11|1253.13|1251.13|0
1732614900000|2024-11-26 09:55:00|1253.87|1251.87|1254.61|1252.61|1254.61|1252.61|1253.62|1251.62|0
1732615200000|2024-11-26 10:00:00|1254.49|1252.49|1256.96|1254.96|1258.82|1256.82|1254.37|1252.37|0
1732615500000|2024-11-26 10:05:00|1257.09|1255.09|1255.11|1253.11|1257.09|1255.09|1254.61|1252.61|0
1732615800000|2024-11-26 10:10:00|1254.86|1252.86|1257.09|1255.09|1257.33|1255.33|1254.86|1252.86|0
1732616100000|2024-11-26 10:15:00|1257.58|1255.58|1256.34|1254.34|1257.83|1255.83|1255.6|1253.6|0
1732616400000|2024-11-26 10:20:00|1256.59|1254.59|1256.34|1254.34|1257.33|1255.33|1255.35|1253.35|0
1732616700000|2024-11-26 10:25:00|1256.22|1254.22|1252.88|1250.88|1256.34|1254.34|1252.88|1250.88|0
1732617000000|2024-11-26 10:30:00|1252.63|1250.63|1250.53|1248.53|1252.88|1250.88|1250.41|1248.41|0
1732617300000|2024-11-26 10:35:00|1250.41|1248.41|1253.37|1251.37|1254.36|1252.36|1250.16|1248.16|0
1732617600000|2024-11-26 10:40:00|1252.88|1250.88|1253.37|1251.37|1253.37|1251.37|1251.51|1249.51|0
1732617900000|2024-11-26 10:45:00|1253.49|1251.49|1255.97|1253.97|1256.1|1254.1|1253.37|1251.37|0
1732618200000|2024-11-26 10:50:00|1256.1|1254.1|1258.19|1256.19|1258.32|1256.32|1255.6|1253.6|0
1732618500000|2024-11-26 10:55:00|1258.07|1256.07|1258.07|1256.07|1258.57|1256.57|1257.33|1255.33|0
1732618800000|2024-11-26 11:00:00|1258.44|1256.44|1258.69|1256.69|1259.06|1257.06|1256.84|1254.84|0
1732619100000|2024-11-26 11:05:00|1258.57|1256.57|1260.55|1258.55|1261.04|1259.04|1258.07|1256.07|0
1732619400000|2024-11-26 11:10:00|1260.67|1258.67|1258.57|1256.57|1261.04|1259.04|1258.32|1256.32|0
1732619700000|2024-11-26 11:15:00|1259.06|1257.06|1259.81|1257.81|1260.3|1258.3|1259.06|1257.06|0
1732620000000|2024-11-26 11:20:00|1259.92|1257.92|1258.99|1256.99|1260.79|1258.79|1258.86|1256.86|0
1732620300000|2024-11-26 11:25:00|1259.24|1257.24|1256.27|1254.27|1259.49|1257.49|1256.27|1254.27|0
1732620600000|2024-11-26 11:30:00|1256.02|1254.02|1257.51|1255.51|1258|1256|1255.53|1253.53|0
1732620900000|2024-11-26 11:35:00|1257.63|1255.63|1259.73|1257.73|1260.23|1258.23|1257.63|1255.63|0
1732621200000|2024-11-26 11:40:00|1259.98|1257.98|1263.44|1261.44|1263.69|1261.69|1259.98|1257.98|0
1732621500000|2024-11-26 11:45:00|1263.69|1261.69|1264.43|1262.43|1265.17|1263.17|1263.19|1261.19|0
1732621800000|2024-11-26 11:50:00|1264.55|1262.55|1268.63|1266.63|1270.12|1268.12|1264.43|1262.43|0
1732622100000|2024-11-26 11:55:00|1268.39|1266.39|1268.63|1266.63|1269.62|1267.62|1267.64|1265.64|0
1732622400000|2024-11-26 12:00:00|1268.14|1266.14|1267.64|1265.64|1268.39|1266.39|1266.41|1264.41|0
1732622700000|2024-11-26 12:05:00|1268.14|1266.14|1269.37|1267.37|1269.87|1267.87|1266.41|1264.41|0
1732623000000|2024-11-26 12:10:00|1269.62|1267.62|1270.12|1268.12|1270.36|1268.36|1268.63|1266.63|0
1732623300000|2024-11-26 12:15:00|1269.87|1267.87|1269.99|1267.99|1271.11|1269.11|1269.62|1267.62|0
1732623600000|2024-11-26 12:20:00|1270.12|1268.12|1267.89|1265.89|1270.36|1268.36|1266.9|1264.9|0
1732623900000|2024-11-26 12:25:00|1267.51|1265.51|1268.88|1266.88|1268.88|1266.88|1267.15|1265.15|0
1732624200000|2024-11-26 12:30:00|1268.63|1266.63|1268.88|1266.88|1269.62|1267.62|1268.14|1266.14|0
1732624500000|2024-11-26 12:35:00|1269.13|1267.13|1270.11|1268.11|1270.61|1268.61|1268.5|1266.5|0
1732624800000|2024-11-26 12:40:00|1270.36|1268.36|1269.37|1267.37|1270.61|1268.61|1269|1267|0
1732625100000|2024-11-26 12:45:00|1269.12|1267.12|1270.61|1268.61|1270.61|1268.61|1268.88|1266.88|0
1732625400000|2024-11-26 12:50:00|1270.48|1268.48|1269.62|1267.62|1270.61|1268.61|1269.62|1267.62|0
1732625700000|2024-11-26 12:55:00|1269.37|1267.37|1270.48|1268.48|1270.48|1268.48|1268.63|1266.63|0
1732626000000|2024-11-26 13:00:00|1270.36|1268.36|1267.89|1265.89|1271.35|1269.35|1267.51|1265.51|0
1732626300000|2024-11-26 13:05:00|1268.13|1266.13|1269.24|1267.24|1270.36|1268.36|1266.4|1264.4|0
1732626600000|2024-11-26 13:10:00|1269.12|1267.12|1267.14|1265.14|1269.62|1267.62|1266.4|1264.4|0
1732626900000|2024-11-26 13:15:00|1267.39|1265.39|1268.42|1266.42|1268.67|1266.67|1265.95|1263.95|0
1732627200000|2024-11-26 13:20:00|1268.67|1266.67|1267.68|1265.68|1269.16|1267.16|1267.19|1265.19|0
1732627500000|2024-11-26 13:25:00|1267.55|1265.55|1266.3|1264.3|1267.96|1265.96|1265.8|1263.8|0
1732627800000|2024-11-26 13:30:00|1266.05|1264.05|1268.52|1266.52|1268.64|1266.64|1266.05|1264.05|0
1732628100000|2024-11-26 13:35:00|1268.27|1266.27|1269.26|1267.26|1269.26|1267.26|1267.65|1265.65|0
1732628400000|2024-11-26 13:40:00|1269.76|1267.76|1270.5|1268.5|1271|1269|1269.76|1267.76|0
1732628700000|2024-11-26 13:45:00|1270.25|1268.25|1268.03|1266.03|1270.5|1268.5|1267.04|1265.04|0
1732629000000|2024-11-26 13:50:00|1267.78|1265.78|1269.26|1267.26|1269.26|1267.26|1266.79|1264.79|0
1732629300000|2024-11-26 13:55:00|1269.14|1267.14|1268.14|1266.14|1269.51|1267.51|1266.79|1264.79|0
1732629600000|2024-11-26 14:00:00|1268.27|1266.27|1269.51|1267.51|1269.51|1267.51|1267.78|1265.78|0
1732629900000|2024-11-26 14:05:00|1269.76|1267.76|1271.24|1269.24|1271.74|1269.74|1269.76|1267.76|0
1732630200000|2024-11-26 14:10:00|1271.36|1269.36|1272.98|1270.98|1272.98|1270.98|1270.75|1268.75|0
1732630500000|2024-11-26 14:15:00|1273.09|1271.09|1271.24|1269.24|1273.09|1271.09|1270.99|1268.99|0
1732630800000|2024-11-26 14:20:00|1270.99|1268.99|1268.77|1266.77|1271.24|1269.24|1268.52|1266.52|0
1732631100000|2024-11-26 14:25:00|1267.78|1265.78|1267.28|1265.28|1268.02|1266.02|1265.55|1263.55|0
1732631400000|2024-11-26 14:30:00|1267.78|1265.78|1271.49|1269.49|1272.73|1270.73|1266.79|1264.79|0
1732631700000|2024-11-26 14:35:00|1271.98|1269.98|1267.5|1265.5|1273.47|1271.47|1267.01|1265.01|0
1732632000000|2024-11-26 14:40:00|1268.24|1266.24|1266.51|1264.51|1270.22|1268.22|1264.53|1262.53|0
1732632300000|2024-11-26 14:45:00|1266.76|1264.76|1271.95|1269.95|1271.95|1269.95|1266.63|1264.63|0
1732632600000|2024-11-26 14:50:00|1272.58|1270.58|1268.12|1266.12|1275.05|1273.05|1267.87|1265.87|0
1732632900000|2024-11-26 14:55:00|1267.87|1265.87|1267.84|1265.84|1269.58|1267.58|1266.6|1264.6|0
1732633200000|2024-11-26 15:00:00|1268.46|1266.46|1266.85|1264.85|1271.56|1269.56|1263.25|1261.25|0
1732633500000|2024-11-26 15:05:00|1266.6|1264.6|1264.59|1262.59|1267.35|1265.35|1263.6|1261.6|0
1732633800000|2024-11-26 15:10:00|1264.1|1262.1|1266.33|1264.33|1267.07|1265.07|1261.37|1259.37|0
1732634100000|2024-11-26 15:15:00|1266.08|1264.08|1260.88|1258.88|1267.07|1265.07|1260.13|1258.13|0
1732634400000|2024-11-26 15:20:00|1261.87|1259.87|1262.61|1260.61|1266.08|1264.08|1260.88|1258.88|0
1732634700000|2024-11-26 15:25:00|1262.86|1260.86|1266.54|1264.54|1267.78|1265.78|1259.61|1257.61|0
1732635000000|2024-11-26 15:30:00|1266.05|1264.05|1262.58|1260.58|1268.28|1266.28|1262.58|1260.58|0
1732635300000|2024-11-26 15:35:00|1262.7|1260.7|1265.3|1263.3|1266.54|1264.54|1261.34|1259.34|0
1732635600000|2024-11-26 15:40:00|1265.55|1263.55|1271.99|1269.99|1271.99|1269.99|1264.07|1262.07|0
1732635900000|2024-11-26 15:45:00|1271.75|1269.75|1269.02|1267.02|1271.99|1269.99|1266.79|1264.79|0
1732636200000|2024-11-26 15:50:00|1269.27|1267.27|1269.76|1267.76|1270.38|1268.38|1266.91|1264.91|0
1732636500000|2024-11-26 15:55:00|1269.52|1267.52|1269.33|1267.33|1272.79|1270.79|1268.77|1266.77|0
1732636800000|2024-11-26 16:00:00|1269.44|1267.44|1273.54|1271.54|1274.53|1272.53|1269.44|1267.44|0
1732637100000|2024-11-26 16:05:00|1273.04|1271.04|1270.56|1268.56|1273.54|1271.54|1270.07|1268.07|0
1732637400000|2024-11-26 16:10:00|1270.81|1268.81|1269.08|1267.08|1272.05|1270.05|1267.71|1265.71|0
1732637700000|2024-11-26 16:15:00|1269.32|1267.32|1270.07|1268.07|1270.81|1268.81|1267.84|1265.84|0
1732638000000|2024-11-26 16:20:00|1270.56|1268.56|1272.54|1270.54|1274.53|1272.53|1269.82|1267.82|0
1732638300000|2024-11-26 16:25:00|1272.79|1270.79|1274.26|1272.26|1274.5|1272.5|1271.53|1269.53|0
1732638600000|2024-11-26 16:30:00|1274.75|1272.75|1274.75|1272.75|1275.99|1273.99|1273.02|1271.02|0
1732638900000|2024-11-26 16:35:00|1274.5|1272.5|1276.98|1274.98|1277.23|1275.23|1273.76|1271.76|0
1732639200000|2024-11-26 16:40:00|1276.73|1274.73|1274.01|1272.01|1276.98|1274.98|1272.77|1270.77|0
1732639500000|2024-11-26 16:45:00|1274.26|1272.26|1273.51|1271.51|1275.74|1273.74|1272.52|1270.52|0
1732639800000|2024-11-26 16:50:00|1274.01|1272.01|1276.98|1274.98|1277.23|1275.23|1273.76|1271.76|0
1732640100000|2024-11-26 16:55:00|1277.23|1275.23|1276.24|1274.24|1277.48|1275.48|1274.75|1272.75|0
1732640400000|2024-11-26 17:00:00|1276.48|1274.48|1272.52|1270.52|1276.48|1274.48|1272.27|1270.27|0
1732640700000|2024-11-26 17:05:00|1272.77|1270.77|1274.5|1272.5|1275.25|1273.25|1270.79|1268.79|0
1732641000000|2024-11-26 17:10:00|1274.75|1272.75|1271.28|1269.28|1275|1273|1271.28|1269.28|0
1732641300000|2024-11-26 17:15:00|1271.53|1269.53|1271.53|1269.53|1272.27|1270.27|1270.29|1268.29|0
1732641600000|2024-11-26 17:20:00|1271.65|1269.65|1270.29|1268.29|1272.52|1270.52|1270.29|1268.29|0
1732641900000|2024-11-26 17:25:00|1270.04|1268.04|1272.02|1270.02|1272.27|1270.27|1269.55|1267.55|0
1732642200000|2024-11-26 17:30:00|1272.27|1270.27|1275.24|1273.24|1275.24|1273.24|1272.02|1270.02|0
1732642500000|2024-11-26 17:35:00|1275|1273|1275.74|1273.74|1275.74|1273.74|1274.01|1272.01|0
1732642800000|2024-11-26 17:40:00|1275.49|1273.49|1276.95|1274.95|1277.35|1275.35|1275.24|1273.24|0
1732643100000|2024-11-26 17:45:00|1276.7|1274.7|1276.43|1274.43|1277.17|1275.17|1275.93|1273.93|0
1732643400000|2024-11-26 17:50:00|1276.67|1274.67|1278.16|1276.16|1278.28|1276.28|1276.43|1274.43|0
1732643700000|2024-11-26 17:55:00|1277.91|1275.91|1279.4|1277.4|1279.9|1277.9|1277.42|1275.42|0
1732644000000|2024-11-26 18:00:00|1279.15|1277.15|1278.9|1276.9|1279.9|1277.9|1278.16|1276.16|0
1732644300000|2024-11-26 18:05:00|1278.66|1276.66|1278.16|1276.16|1280.02|1278.02|1278.03|1276.03|0
1732644600000|2024-11-26 18:10:00|1278.28|1276.28|1277.91|1275.91|1278.41|1276.41|1275.68|1273.68|0
1732644900000|2024-11-26 18:15:00|1278.16|1276.16|1276.43|1274.43|1279.4|1277.4|1275.19|1273.19|0
1732645200000|2024-11-26 18:20:00|1276.18|1274.18|1278.16|1276.16|1278.9|1276.9|1274.94|1272.94|0
1732645500000|2024-11-26 18:25:00|1277.78|1275.78|1277.42|1275.42|1278.78|1276.78|1277.17|1275.17|0
1732645800000|2024-11-26 18:30:00|1277.17|1275.17|1278.66|1276.66|1278.66|1276.66|1277.17|1275.17|0
1732646100000|2024-11-26 18:35:00|1278.41|1276.41|1276.67|1274.67|1278.66|1276.66|1275.68|1273.68|0
1732646400000|2024-11-26 18:40:00|1276.54|1274.54|1279.65|1277.65|1280.14|1278.14|1276.54|1274.54|0
1732646700000|2024-11-26 18:45:00|1280.14|1278.14|1279.4|1277.4|1280.14|1278.14|1278.41|1276.41|0
1732647000000|2024-11-26 18:50:00|1279.15|1277.15|1279.15|1277.15|1279.9|1277.9|1279.02|1277.02|0
1732647300000|2024-11-26 18:55:00|1278.9|1276.9|1280.14|1278.14|1280.39|1278.39|1278.66|1276.66|0
1732647600000|2024-11-26 19:00:00|1279.9|1277.9|1282.37|1280.37|1282.62|1280.62|1279.15|1277.15|0
1732647900000|2024-11-26 19:05:00|1282.62|1280.62|1276.92|1274.92|1282.62|1280.62|1276.67|1274.67|0
1732648200000|2024-11-26 19:10:00|1276.67|1274.67|1277.17|1275.17|1279.9|1277.9|1276.18|1274.18|0
1732648500000|2024-11-26 19:15:00|1277.42|1275.42|1272.48|1270.48|1277.42|1275.42|1271.24|1269.24|0
1732648800000|2024-11-26 19:20:00|1272.23|1270.23|1271.49|1269.49|1275.33|1273.33|1271.24|1269.24|0
1732649100000|2024-11-26 19:25:00|1271.74|1269.74|1275.82|1273.82|1276.2|1274.2|1271.24|1269.24|0
1732649400000|2024-11-26 19:30:00|1275.21|1273.21|1278.88|1276.88|1279.13|1277.13|1273.92|1271.92|0
1732649700000|2024-11-26 19:35:00|1279.13|1277.13|1279.13|1277.13|1279.87|1277.87|1276.65|1274.65|0
1732650000000|2024-11-26 19:40:00|1278.75|1276.75|1278.63|1276.63|1280.86|1278.86|1277.14|1275.14|0
1732650300000|2024-11-26 19:45:00|1279.13|1277.13|1279.62|1277.62|1280.12|1278.12|1277.39|1275.39|0
1732650600000|2024-11-26 19:50:00|1279.87|1277.87|1278.88|1276.88|1280.36|1278.36|1278.38|1276.38|0
1732650900000|2024-11-26 19:55:00|1278.63|1276.63|1279.16|1277.16|1279.87|1277.87|1278.17|1276.17|0
1732651200000|2024-11-26 20:00:00|1278.92|1276.92|1281.15|1279.15|1281.15|1279.15|1278.17|1276.17|0
1732651500000|2024-11-26 20:05:00|1281.26|1279.26|1281.39|1279.39|1282.14|1280.14|1280.65|1278.65|0
1732651800000|2024-11-26 20:10:00|1281.64|1279.64|1281.64|1279.64|1282.88|1280.88|1280.9|1278.9|0
1732652100000|2024-11-26 20:15:00|1281.89|1279.89|1281.89|1279.89|1282.88|1280.88|1281.51|1279.51|0
1732652400000|2024-11-26 20:20:00|1280.9|1278.9|1282.39|1280.39|1282.39|1280.39|1280.4|1278.4|0
1732652700000|2024-11-26 20:25:00|1282.14|1280.14|1282.39|1280.39|1283.13|1281.13|1281.39|1279.39|0
1732653000000|2024-11-26 20:30:00|1281.64|1279.64|1282.88|1280.88|1284.12|1282.12|1281.15|1279.15|0
1732653300000|2024-11-26 20:35:00|1283.13|1281.13|1282.88|1280.88|1283.38|1281.38|1281.89|1279.89|0
1732653600000|2024-11-26 20:40:00|1283.13|1281.13|1285.36|1283.36|1285.61|1283.61|1282.14|1280.14|0
1732653900000|2024-11-26 20:45:00|1285.61|1283.61|1289.82|1287.82|1290.32|1288.32|1285.11|1283.11|0
1732654200000|2024-11-26 20:50:00|1291.06|1289.06|1287.84|1285.84|1291.56|1289.56|1286.85|1284.85|0
1732654500000|2024-11-26 20:55:00|1288.09|1286.09|1285.86|1283.86|1290.07|1288.07|1285.86|1283.86|0
1732654800000|2024-11-26 21:00:00|1286.1|1284.1|1288.58|1286.58|1289.33|1287.33|1286.1|1284.1|0
1732655100000|2024-11-26 21:05:00|1288.33|1286.33|1289.57|1287.57|1289.57|1287.57|1287.84|1285.84|0
1732655400000|2024-11-26 21:10:00|1289.33|1287.33|1290.07|1288.07|1290.57|1288.57|1289.33|1287.33|0
1732655700000|2024-11-26 21:15:00|1290.17|1287.97|1289.92|1287.72|1290.42|1288.22|1288.43|1286.23|0
1732656000000|2024-11-26 21:20:00|1290.04|1287.84|1290.67|1288.47|1290.91|1288.71|1289.92|1287.72|0
1732656300000|2024-11-26 21:25:00|1290.91|1288.71|1290.67|1288.47|1290.91|1288.71|1290.42|1288.22|0
1732656600000|2024-11-26 21:30:00|1290.42|1288.22|1290.17|1287.97|1290.42|1288.22|1289.43|1287.23|0
1732656900000|2024-11-26 21:35:00|1290.42|1288.22|1290.42|1288.22|1290.67|1288.47|1289.92|1287.72|0
1732657200000|2024-11-26 21:40:00|1290.67|1288.47|1290.91|1288.71|1290.91|1288.71|1290.04|1287.84|0
1732657500000|2024-11-26 21:45:00|1290.67|1288.47|1290.67|1288.47|1291.41|1289.21|1290.67|1288.47|0
1732657800000|2024-11-26 21:50:00|1290.54|1288.34|1291.16|1288.96|1291.16|1288.96|1290.54|1288.34|0
1732658100000|2024-11-26 21:55:00|1291.41|1289.21|1289.83|1287.63|1291.41|1289.21|1289.79|1287.59|0
1732658400000|2024-11-26 22:00:00|1289.77|1287.57|1289.81|1287.61|1289.92|1287.72|1289.59|1287.39|0
1732658700000|2024-11-26 22:05:00|1289.59|1287.39|1288.83|1286.63|1289.92|1287.72|1288.35|1286.15|0
1732659000000|2024-11-26 22:10:00|1288.79|1286.59|1288.9|1286.7|1289.27|1287.07|1288.79|1286.59|0
1732659300000|2024-11-26 22:15:00|1288.94|1286.74|1289.38|1287.18|1289.38|1287.18|1288.79|1286.59|0
1732659600000|2024-11-26 22:20:00|1289.34|1287.14|1288.72|1286.52|1289.38|1287.18|1288.35|1286.15|0
1732659900000|2024-11-26 22:25:00|1288.9|1286.7|1288.07|1285.87|1289.08|1286.88|1288.07|1285.87|0
1732660200000|2024-11-26 22:30:00|1288.39|1286.19|1288.97|1286.77|1289.05|1286.85|1288.39|1286.19|0
1732660500000|2024-11-26 22:35:00|1288.79|1286.59|1288.68|1286.48|1288.79|1286.59|1288.31|1286.11|0
1732660800000|2024-11-26 22:40:00|1288.75|1286.55|1288.5|1286.3|1289.23|1287.03|1288.5|1286.3|0
1732661100000|2024-11-26 22:45:00|1288.42|1286.22|1288.68|1286.48|1289.23|1287.03|1288.39|1286.19|0
1732661400000|2024-11-26 22:50:00|1288.72|1286.52|1288.9|1286.7|1288.97|1286.77|1288.72|1286.52|0
1732661700000|2024-11-26 22:55:00|1288.94|1286.74|1288.94|1286.74|1289.23|1287.03|1288.75|1286.55|0
1732662000000|2024-11-26 23:00:00|1289.05|1286.85|1288.55|1286.35|1289.05|1286.85|1284.83|1282.63|0
1732662300000|2024-11-26 23:05:00|1288.68|1286.48|1289.92|1287.72|1290.67|1288.47|1288.43|1286.23|0
1732662600000|2024-11-26 23:10:00|1290.17|1287.97|1290.67|1288.47|1291.16|1288.96|1290.17|1287.97|0
1732662900000|2024-11-26 23:15:00|1290.42|1288.22|1288.93|1286.73|1290.67|1288.47|1288.68|1286.48|0
1732663200000|2024-11-26 23:20:00|1288.68|1286.48|1288.19|1285.99|1289.18|1286.98|1287.81|1285.61|0
1732663500000|2024-11-26 23:25:00|1287.94|1285.74|1287.44|1285.24|1289.18|1286.98|1287.19|1284.99|0
1732663800000|2024-11-26 23:30:00|1287.56|1285.36|1290.04|1287.84|1290.04|1287.84|1287.56|1285.36|0
1732664100000|2024-11-26 23:35:00|1290.17|1287.97|1288.93|1286.73|1290.17|1287.97|1288.93|1286.73|0
1732664400000|2024-11-26 23:40:00|1288.68|1286.48|1288.93|1286.73|1289.18|1286.98|1288.3|1286.1|0
1732664700000|2024-11-26 23:45:00|1289.18|1286.98|1289.18|1286.98|1289.67|1287.47|1288.93|1286.73|0
1732665000000|2024-11-26 23:50:00|1289.3|1287.1|1288.68|1286.48|1289.3|1287.1|1288.68|1286.48|0
1732665300000|2024-11-26 23:55:00|1288.93|1286.73|1288.68|1286.48|1289.18|1286.98|1288.43|1286.23|0
1732665600000|2024-11-27 00:00:00|1288.8|1286.6|1287.19|1284.99|1289.3|1287.1|1286.95|1284.75|0
1732665900000|2024-11-27 00:05:00|1286.95|1284.75|1286.7|1284.5|1287.69|1285.49|1286.7|1284.5|0
1732666200000|2024-11-27 00:10:00|1286.57|1284.37|1286.7|1284.5|1286.7|1284.5|1286.2|1284|0
1732666500000|2024-11-27 00:15:00|1286.95|1284.75|1287.19|1284.99|1287.44|1285.24|1286.7|1284.5|0
1732666800000|2024-11-27 00:20:00|1286.95|1284.75|1286.7|1284.5|1287.19|1284.99|1286.45|1284.25|0
1732667100000|2024-11-27 00:25:00|1286.45|1284.25|1286.2|1284|1286.45|1284.25|1285.46|1283.26|0
1732667400000|2024-11-27 00:30:00|1286.82|1284.62|1286.7|1284.5|1287.19|1284.99|1285.95|1283.75|0
1732667700000|2024-11-27 00:35:00|1286.95|1284.75|1286.7|1284.5|1287.19|1284.99|1286.2|1284|0
1732668000000|2024-11-27 00:40:00|1286.57|1284.37|1285.95|1283.75|1286.7|1284.5|1285.71|1283.51|0
1732668300000|2024-11-27 00:45:00|1285.82|1283.62|1285.95|1283.75|1286.45|1284.25|1284.96|1282.76|0
1732668600000|2024-11-27 00:50:00|1286.2|1284|1287.94|1285.74|1287.94|1285.74|1286.2|1284|0
1732668900000|2024-11-27 00:55:00|1288.19|1285.99|1287.94|1285.74|1288.93|1286.73|1287.94|1285.74|0
1732669200000|2024-11-27 01:00:00|1288.19|1285.99|1288.43|1286.23|1289.18|1286.98|1287.69|1285.49|0
1732669500000|2024-11-27 01:05:00|1288.55|1286.35|1288.19|1285.99|1288.68|1286.48|1287.94|1285.74|0
1732669800000|2024-11-27 01:10:00|1288.06|1285.86|1288.68|1286.48|1288.93|1286.73|1287.44|1285.24|0
1732670100000|2024-11-27 01:15:00|1288.93|1286.73|1288.68|1286.48|1289.18|1286.98|1288.43|1286.23|0
1732670400000|2024-11-27 01:20:00|1288.93|1286.73|1288.57|1286.37|1288.98|1286.78|1288.57|1286.37|0
1732670700000|2024-11-27 01:25:00|1288.82|1286.62|1288.32|1286.12|1289.07|1286.87|1287.83|1285.63|0
1732671000000|2024-11-27 01:30:00|1288.22|1286.22|1288.72|1286.72|1288.97|1286.97|1287.97|1285.97|0
1732671300000|2024-11-27 01:35:00|1288.59|1286.59|1288.72|1286.72|1288.97|1286.97|1288.22|1286.22|0
1732671600000|2024-11-27 01:40:00|1288.84|1286.84|1289.71|1287.71|1290.08|1288.08|1288.72|1286.72|0
1732671900000|2024-11-27 01:45:00|1289.46|1287.46|1289.21|1287.21|1289.46|1287.46|1288.47|1286.47|0
1732672200000|2024-11-27 01:50:00|1289.33|1287.33|1289.71|1287.71|1289.96|1287.96|1289.21|1287.21|0
1732672500000|2024-11-27 01:55:00|1289.96|1287.96|1290.2|1288.2|1290.7|1288.7|1289.58|1287.58|0
1732672800000|2024-11-27 02:00:00|1290.45|1288.45|1290.2|1288.2|1290.45|1288.45|1289.71|1287.71|0
1732673100000|2024-11-27 02:05:00|1290.45|1288.45|1290.7|1288.7|1290.95|1288.95|1290.2|1288.2|0
1732673400000|2024-11-27 02:10:00|1290.95|1288.95|1290.95|1288.95|1291.07|1289.07|1290.45|1288.45|0
1732673700000|2024-11-27 02:15:00|1290.7|1288.7|1291.2|1289.2|1291.2|1289.2|1290.7|1288.7|0
1732674000000|2024-11-27 02:20:00|1290.95|1288.95|1292.68|1290.68|1292.93|1290.93|1290.45|1288.45|0
1732674300000|2024-11-27 02:25:00|1292.93|1290.93|1294.04|1292.04|1294.17|1292.17|1292.93|1290.93|0
1732674600000|2024-11-27 02:30:00|1294.17|1292.17|1293.18|1291.18|1294.17|1292.17|1292.93|1290.93|0
1732674900000|2024-11-27 02:35:00|1292.93|1290.93|1292.93|1290.93|1293.18|1291.18|1292.68|1290.68|0
1732675200000|2024-11-27 02:40:00|1292.8|1290.8|1294.42|1292.42|1294.42|1292.42|1292.8|1290.8|0
1732675500000|2024-11-27 02:45:00|1294.17|1292.17|1294.17|1292.17|1294.42|1292.42|1293.67|1291.67|0
1732675800000|2024-11-27 02:50:00|1294.42|1292.42|1293.18|1291.18|1294.42|1292.42|1293.18|1291.18|0
1732676100000|2024-11-27 02:55:00|1292.93|1290.93|1291.94|1289.94|1293.18|1291.18|1291.94|1289.94|0
1732676400000|2024-11-27 03:00:00|1291.69|1289.69|1291.44|1289.44|1291.94|1289.94|1291.2|1289.2|0
1732676700000|2024-11-27 03:05:00|1291.31|1289.31|1289.71|1287.71|1291.44|1289.44|1289.71|1287.71|0
1732677000000|2024-11-27 03:10:00|1289.83|1287.83|1289.96|1287.96|1290.45|1288.45|1289.71|1287.71|0
1732677300000|2024-11-27 03:15:00|1289.71|1287.71|1288.96|1286.96|1289.96|1287.96|1288.96|1286.96|0
1732677600000|2024-11-27 03:20:00|1289.21|1287.21|1289.21|1287.21|1289.46|1287.46|1288.72|1286.72|0
1732677900000|2024-11-27 03:25:00|1288.96|1286.96|1288.72|1286.72|1289.46|1287.46|1288.72|1286.72|0
1732678200000|2024-11-27 03:30:00|1288.47|1286.47|1287.23|1285.23|1288.47|1286.47|1286.85|1284.85|0
1732678500000|2024-11-27 03:35:00|1286.98|1284.98|1286.98|1284.98|1287.97|1285.97|1286.98|1284.98|0
1732678800000|2024-11-27 03:40:00|1286.85|1284.85|1287.97|1285.97|1287.97|1285.97|1286.85|1284.85|0
1732679100000|2024-11-27 03:45:00|1288.22|1286.22|1288.72|1286.72|1289.46|1287.46|1288.22|1286.22|0
1732679400000|2024-11-27 03:50:00|1288.47|1286.47|1288.59|1286.59|1288.72|1286.72|1287.72|1285.72|0
1732679700000|2024-11-27 03:55:00|1288.72|1286.72|1288.47|1286.47|1288.72|1286.72|1288.22|1286.22|0
1732680000000|2024-11-27 04:00:00|1288.09|1286.09|1287.72|1285.72|1288.09|1286.09|1287.48|1285.48|0
1732680300000|2024-11-27 04:05:00|1287.97|1285.97|1287.23|1285.23|1287.97|1285.97|1286.98|1284.98|0
1732680600000|2024-11-27 04:10:00|1287.48|1285.48|1286.74|1284.74|1287.72|1285.72|1286.74|1284.74|0
1732680900000|2024-11-27 04:15:00|1286.99|1284.99|1286.74|1284.74|1286.99|1284.99|1286.37|1284.37|0
1732681200000|2024-11-27 04:20:00|1286.5|1284.5|1286.5|1284.5|1286.5|1284.5|1286.25|1284.25|0
1732681500000|2024-11-27 04:25:00|1286.74|1284.74|1286.5|1284.5|1286.99|1284.99|1286.5|1284.5|0
1732681800000|2024-11-27 04:30:00|1286.74|1284.74|1286|1284|1286.74|1284.74|1286|1284|0
1732682100000|2024-11-27 04:35:00|1286.25|1284.25|1285.75|1283.75|1286.25|1284.25|1285.5|1283.5|0
1732682400000|2024-11-27 04:40:00|1285.5|1283.5|1286.25|1284.25|1286.25|1284.25|1285.5|1283.5|0
1732682700000|2024-11-27 04:45:00|1286|1284|1284.51|1282.51|1286.25|1284.25|1284.51|1282.51|0
1732683000000|2024-11-27 04:50:00|1284.27|1282.27|1284.51|1282.51|1284.63|1282.63|1282.65|1280.65|0
1732683300000|2024-11-27 04:55:00|1284.27|1282.27|1284.76|1282.76|1285.26|1283.26|1283.77|1281.77|0
1732683600000|2024-11-27 05:00:00|1285.01|1283.01|1284.51|1282.51|1285.01|1283.01|1284.38|1282.38|0
1732683900000|2024-11-27 05:05:00|1284.38|1282.38|1284.63|1282.63|1284.76|1282.76|1284.02|1282.02|0
1732684200000|2024-11-27 05:10:00|1284.51|1282.51|1284.26|1282.26|1284.76|1282.76|1284.02|1282.02|0
1732684500000|2024-11-27 05:15:00|1284.02|1282.02|1283.27|1281.27|1284.02|1282.02|1282.53|1280.53|0
1732684800000|2024-11-27 05:20:00|1283.03|1281.03|1284.02|1282.02|1284.02|1282.02|1282.78|1280.78|0
1732685100000|2024-11-27 05:25:00|1284.26|1282.26|1284.63|1282.63|1285.01|1283.01|1284.26|1282.26|0
1732685400000|2024-11-27 05:30:00|1284.76|1282.76|1286|1284|1286.25|1284.25|1284.51|1282.51|0
1732685700000|2024-11-27 05:35:00|1286.25|1284.25|1286.25|1284.25|1286.25|1284.25|1286|1284|0
1732686000000|2024-11-27 05:40:00|1286|1284|1285.87|1283.87|1286.49|1284.49|1285.75|1283.75|0
1732686300000|2024-11-27 05:45:00|1285.75|1283.75|1285.5|1283.5|1286|1284|1285.01|1283.01|0
1732686600000|2024-11-27 05:50:00|1285.37|1283.37|1285.26|1283.26|1285.5|1283.5|1285.01|1283.01|0
1732686900000|2024-11-27 05:55:00|1285.01|1283.01|1283.89|1281.89|1285.01|1283.01|1283.77|1281.77|0
1732687200000|2024-11-27 06:00:00|1284.26|1282.26|1283.77|1281.77|1284.76|1282.76|1283.52|1281.52|0
1732687500000|2024-11-27 06:05:00|1283.89|1281.89|1284.76|1282.76|1285.5|1283.5|1283.64|1281.64|0
1732687800000|2024-11-27 06:10:00|1284.88|1282.88|1285.75|1283.75|1285.75|1283.75|1284.88|1282.88|0
1732688100000|2024-11-27 06:15:00|1285.5|1283.5|1286.49|1284.49|1286.99|1284.99|1285.5|1283.5|0
1732688400000|2024-11-27 06:20:00|1286.37|1284.37|1286.74|1284.74|1286.74|1284.74|1286|1284|0
1732688700000|2024-11-27 06:25:00|1286.49|1284.49|1286.37|1284.37|1286.74|1284.74|1286.25|1284.25|0
1732689000000|2024-11-27 06:30:00|1286.25|1284.25|1286.49|1284.49|1286.99|1284.99|1286|1284|0
1732689300000|2024-11-27 06:35:00|1286.25|1284.25|1285.87|1283.87|1286.36|1284.36|1285.25|1283.25|0
1732689600000|2024-11-27 06:40:00|1286|1284|1286.99|1284.99|1286.99|1284.99|1285.75|1283.75|0
1732689900000|2024-11-27 06:45:00|1286.86|1284.86|1286|1284|1287.24|1285.24|1285.75|1283.75|0
1732690200000|2024-11-27 06:50:00|1286.12|1284.12|1286.49|1284.49|1286.61|1284.61|1286|1284|0
1732690500000|2024-11-27 06:55:00|1286.36|1284.36|1285.01|1283.01|1286.49|1284.49|1284.76|1282.76|0
1732690800000|2024-11-27 07:00:00|1285.25|1283.25|1285.87|1283.87|1286|1284|1283.77|1281.77|0
1732691100000|2024-11-27 07:05:00|1286|1284|1286|1284|1286.99|1284.99|1285.62|1283.62|0
1732691400000|2024-11-27 07:10:00|1285.75|1283.75|1286.25|1284.25|1286.74|1284.74|1284.51|1282.51|0
1732691700000|2024-11-27 07:15:00|1286.36|1284.36|1287.73|1285.73|1287.73|1285.73|1286.12|1284.12|0
1732692000000|2024-11-27 07:20:00|1287.98|1285.98|1286.86|1284.86|1288.23|1286.23|1286.74|1284.74|0
1732692300000|2024-11-27 07:25:00|1286.99|1284.99|1287.36|1285.36|1287.48|1285.48|1286.49|1284.49|0
1732692600000|2024-11-27 07:30:00|1287.24|1285.24|1288.35|1286.35|1289.22|1287.22|1286.99|1284.99|0
1732692900000|2024-11-27 07:35:00|1288.23|1286.23|1288.48|1286.48|1288.97|1286.97|1287.98|1285.98|0
1732693200000|2024-11-27 07:40:00|1288.23|1286.23|1288.48|1286.48|1288.72|1286.72|1287.98|1285.98|0
1732693500000|2024-11-27 07:45:00|1288.59|1286.59|1286.99|1284.99|1288.72|1286.72|1286.24|1284.24|0
1732693800000|2024-11-27 07:50:00|1286.74|1284.74|1287.48|1285.48|1287.48|1285.48|1285.75|1283.75|0
1732694100000|2024-11-27 07:55:00|1287.73|1285.73|1286|1284|1287.73|1285.73|1285.75|1283.75|0
1732694400000|2024-11-27 08:00:00|1286.24|1284.24|1281.04|1279.04|1286.24|1284.24|1280.54|1278.54|0
1732694700000|2024-11-27 08:05:00|1281.16|1279.16|1283.52|1281.52|1285.25|1283.25|1280.54|1278.54|0
1732695000000|2024-11-27 08:10:00|1283.27|1281.27|1281.04|1279.04|1284.01|1282.01|1281.04|1279.04|0
1732695300000|2024-11-27 08:15:00|1281.16|1279.16|1281.78|1279.78|1282.89|1280.89|1280.66|1278.66|0
1732695600000|2024-11-27 08:20:00|1281.9|1279.9|1277.57|1275.57|1282.28|1280.28|1276.58|1274.58|0
1732695900000|2024-11-27 08:25:00|1277.82|1275.82|1278.31|1276.31|1280.54|1278.54|1277.19|1275.19|0
1732696200000|2024-11-27 08:30:00|1278.56|1276.56|1279.8|1277.8|1279.8|1277.8|1276.83|1274.83|0
1732696500000|2024-11-27 08:35:00|1279.92|1277.92|1279.06|1277.06|1280.79|1278.79|1278.31|1276.31|0
1732696800000|2024-11-27 08:40:00|1278.56|1276.56|1277.07|1275.07|1278.81|1276.81|1275.59|1273.59|0
1732697100000|2024-11-27 08:45:00|1277.44|1275.44|1279.06|1277.06|1279.67|1277.67|1276.7|1274.7|0
1732697400000|2024-11-27 08:50:00|1279.3|1277.3|1276.08|1274.08|1279.3|1277.3|1275.83|1273.83|0
1732697700000|2024-11-27 08:55:00|1275.83|1273.83|1277.69|1275.69|1277.82|1275.82|1275.09|1273.09|0
1732698000000|2024-11-27 09:00:00|1277.82|1275.82|1280.05|1278.05|1280.05|1278.05|1277.07|1275.07|0
1732698300000|2024-11-27 09:05:00|1280.79|1278.79|1278.18|1276.18|1280.91|1278.91|1278.18|1276.18|0
1732698600000|2024-11-27 09:10:00|1278.06|1276.06|1279.06|1277.06|1279.8|1277.8|1277.57|1275.57|0
1732698900000|2024-11-27 09:15:00|1278.56|1276.56|1277.44|1275.44|1280.29|1278.29|1277.07|1275.07|0
1732699200000|2024-11-27 09:20:00|1277.32|1275.32|1277.82|1275.82|1278.06|1276.06|1275.34|1273.34|0
1732699500000|2024-11-27 09:25:00|1278.06|1276.06|1276.7|1274.7|1278.31|1276.31|1276.33|1274.33|0
1732699800000|2024-11-27 09:30:00|1276.33|1274.33|1274.35|1272.35|1276.7|1274.7|1272.98|1270.98|0
1732700100000|2024-11-27 09:35:00|1274.1|1272.1|1275.7|1273.7|1276.33|1274.33|1273.35|1271.35|0
1732700400000|2024-11-27 09:40:00|1275.83|1273.83|1274.46|1272.46|1275.83|1273.83|1274.1|1272.1|0
1732700700000|2024-11-27 09:45:00|1274.59|1272.59|1273.85|1271.85|1276.33|1274.33|1273.35|1271.35|0
1732701000000|2024-11-27 09:50:00|1274.1|1272.1|1274.84|1272.84|1275.09|1273.09|1273.47|1271.47|0
1732701300000|2024-11-27 09:55:00|1274.96|1272.96|1276.45|1274.45|1276.58|1274.58|1274.35|1272.35|0
1732701600000|2024-11-27 10:00:00|1276.58|1274.58|1275.21|1273.21|1277.44|1275.44|1275.09|1273.09|0
1732701900000|2024-11-27 10:05:00|1275.34|1273.34|1274.59|1272.59|1276.82|1274.82|1274.46|1272.46|0
1732702200000|2024-11-27 10:10:00|1274.71|1272.71|1276.33|1274.33|1276.45|1274.45|1273.85|1271.85|0
1732702500000|2024-11-27 10:15:00|1276.58|1274.58|1276.33|1274.33|1278.06|1276.06|1275.95|1273.95|0
1732702800000|2024-11-27 10:20:00|1276.08|1274.08|1275.83|1273.83|1276.58|1274.58|1275.09|1273.09|0
1732703100000|2024-11-27 10:25:00|1275.7|1273.7|1276.82|1274.82|1277.57|1275.57|1275.58|1273.58|0
1732703400000|2024-11-27 10:30:00|1276.69|1274.69|1276.57|1274.57|1277.44|1275.44|1276.33|1274.33|0
1732703700000|2024-11-27 10:35:00|1276.94|1274.94|1276.45|1274.45|1277.07|1275.07|1276.08|1274.08|0
1732704000000|2024-11-27 10:40:00|1276.33|1274.33|1276.33|1274.33|1277.32|1275.32|1275.95|1273.95|0
1732704300000|2024-11-27 10:45:00|1276.08|1274.08|1276.33|1274.33|1276.82|1274.82|1275.7|1273.7|0
1732704600000|2024-11-27 10:50:00|1276.2|1274.2|1277.07|1275.07|1277.19|1275.19|1276.08|1274.08|0
1732704900000|2024-11-27 10:55:00|1277.19|1275.19|1278.8|1276.8|1279.67|1277.67|1277.07|1275.07|0
1732705200000|2024-11-27 11:00:00|1278.43|1276.43|1278.8|1276.8|1279.55|1277.55|1278.31|1276.31|0
1732705500000|2024-11-27 11:05:00|1279.05|1277.05|1277.19|1275.19|1279.05|1277.05|1276.82|1274.82|0
1732705800000|2024-11-27 11:10:00|1277.07|1275.07|1275.09|1273.09|1277.07|1275.07|1274.84|1272.84|0
1732706100000|2024-11-27 11:15:00|1274.84|1272.84|1275.09|1273.09|1275.83|1273.83|1274.59|1272.59|0
1732706400000|2024-11-27 11:20:00|1274.96|1272.96|1273.85|1271.85|1275.58|1273.58|1272.36|1270.36|0
1732706700000|2024-11-27 11:25:00|1273.97|1271.97|1273.6|1271.6|1274.34|1272.34|1273.35|1271.35|0
1732707000000|2024-11-27 11:30:00|1273.35|1271.35|1276.08|1274.08|1276.2|1274.2|1273.35|1271.35|0
1732707300000|2024-11-27 11:35:00|1275.95|1273.95|1275.83|1273.83|1276.82|1274.82|1275.7|1273.7|0
1732707600000|2024-11-27 11:40:00|1275.58|1273.58|1277.56|1275.56|1277.81|1275.81|1275.58|1273.58|0
1732707900000|2024-11-27 11:45:00|1277.81|1275.81|1276.82|1274.82|1277.81|1275.81|1276.57|1274.57|0
1732708200000|2024-11-27 11:50:00|1276.57|1274.57|1277.81|1275.81|1278.06|1276.06|1276.57|1274.57|0
1732708500000|2024-11-27 11:55:00|1277.93|1275.93|1278.67|1276.67|1279.17|1277.17|1277.81|1275.81|0
1732708800000|2024-11-27 12:00:00|1278.8|1276.8|1277.81|1275.81|1279.05|1277.05|1277.56|1275.56|0
1732709100000|2024-11-27 12:05:00|1277.56|1275.56|1276.82|1274.82|1278.18|1276.18|1275.83|1273.83|0
1732709400000|2024-11-27 12:10:00|1277.07|1275.07|1278.06|1276.06|1278.56|1276.56|1277.07|1275.07|0
1732709700000|2024-11-27 12:15:00|1278.31|1276.31|1279.55|1277.55|1279.55|1277.55|1278.31|1276.31|0
1732710000000|2024-11-27 12:20:00|1279.3|1277.3|1280.54|1278.54|1281.28|1279.28|1279.3|1277.3|0
1732710300000|2024-11-27 12:25:00|1280.79|1278.79|1278.8|1276.8|1281.03|1279.03|1278.56|1276.56|0
1732710600000|2024-11-27 12:30:00|1278.92|1276.92|1280.04|1278.04|1280.04|1278.04|1278.67|1276.67|0
1732710900000|2024-11-27 12:35:00|1279.79|1277.79|1280.16|1278.16|1280.79|1278.79|1279.3|1277.3|0
1732711200000|2024-11-27 12:40:00|1280.04|1278.04|1279.79|1277.79|1280.79|1278.79|1279.55|1277.55|0
1732711500000|2024-11-27 12:45:00|1280.04|1278.04|1279.55|1277.55|1280.29|1278.29|1279.42|1277.42|0
1732711800000|2024-11-27 12:50:00|1279.3|1277.3|1281.03|1279.03|1281.28|1279.28|1278.92|1276.92|0
1732712100000|2024-11-27 12:55:00|1281.28|1279.28|1280.04|1278.04|1281.78|1279.78|1279.91|1277.91|0
1732712400000|2024-11-27 13:00:00|1280.29|1278.29|1280.78|1278.78|1280.78|1278.78|1279.3|1277.3|0
1732712700000|2024-11-27 13:05:00|1281.03|1279.03|1282.02|1280.02|1282.02|1280.02|1280.53|1278.53|0
1732713000000|2024-11-27 13:10:00|1281.77|1279.77|1281.77|1279.77|1283.26|1281.26|1281.27|1279.27|0
1732713300000|2024-11-27 13:15:00|1282.02|1280.02|1283.5|1281.5|1284|1282|1282.02|1280.02|0
1732713600000|2024-11-27 13:20:00|1283.75|1281.75|1283.01|1281.01|1285.24|1283.24|1283.01|1281.01|0
1732713900000|2024-11-27 13:25:00|1282.76|1280.76|1282.88|1280.88|1283.26|1281.26|1281.77|1279.77|0
1732714200000|2024-11-27 13:30:00|1283.01|1281.01|1282.63|1280.63|1286.23|1284.23|1282.63|1280.63|0
1732714500000|2024-11-27 13:35:00|1282.76|1280.76|1285.24|1283.24|1285.74|1283.74|1282.27|1280.27|0
1732714800000|2024-11-27 13:40:00|1285.36|1283.36|1285.24|1283.24|1285.98|1283.98|1284|1282|0
1732715100000|2024-11-27 13:45:00|1285.36|1283.36|1284|1282|1285.49|1283.49|1282.76|1280.76|0
1732715400000|2024-11-27 13:50:00|1283.62|1281.62|1285.74|1283.74|1286.23|1284.23|1283.26|1281.26|0
1732715700000|2024-11-27 13:55:00|1285.49|1283.49|1284|1282|1285.74|1283.74|1283.5|1281.5|0
1732716000000|2024-11-27 14:00:00|1284.25|1282.25|1281.52|1279.52|1284.74|1282.74|1281.52|1279.52|0
1732716300000|2024-11-27 14:05:00|1281.77|1279.77|1281.03|1279.03|1282.26|1280.26|1280.28|1278.28|0
1732716600000|2024-11-27 14:10:00|1280.78|1278.78|1283.01|1281.01|1283.75|1281.75|1280.53|1278.53|0
1732716900000|2024-11-27 14:15:00|1283.26|1281.26|1282.5|1280.5|1283.38|1281.38|1281.88|1279.88|0
1732717200000|2024-11-27 14:20:00|1282.26|1280.26|1281.26|1279.26|1282.37|1280.37|1281.02|1279.02|0
1732717500000|2024-11-27 14:25:00|1281.02|1279.02|1281.26|1279.26|1282.75|1280.75|1280.77|1278.77|0
1732717800000|2024-11-27 14:30:00|1281.02|1279.02|1282.01|1280.01|1284.73|1282.73|1276.06|1274.06|0
1732718100000|2024-11-27 14:35:00|1282.75|1280.75|1278.78|1276.78|1282.75|1280.75|1276.8|1274.8|0
1732718400000|2024-11-27 14:40:00|1279.03|1277.03|1282.25|1280.25|1283.49|1281.49|1278.29|1276.29|0
1732718700000|2024-11-27 14:45:00|1281.76|1279.76|1282.23|1280.23|1284.71|1282.71|1281.02|1279.02|0
1732719000000|2024-11-27 14:50:00|1281.49|1279.49|1278.01|1276.01|1281.74|1279.74|1277.76|1275.76|0
1732719300000|2024-11-27 14:55:00|1277.76|1275.76|1279.86|1277.86|1280.98|1278.98|1277.76|1275.76|0
1732719600000|2024-11-27 15:00:00|1280.24|1278.24|1278.01|1276.01|1280.24|1278.24|1275.77|1273.77|0
1732719900000|2024-11-27 15:05:00|1278.12|1276.12|1277.76|1275.76|1280.24|1278.24|1277.26|1275.26|0
1732720200000|2024-11-27 15:10:00|1277.51|1275.51|1274.78|1272.78|1278.87|1276.87|1274.29|1272.29|0
1732720500000|2024-11-27 15:15:00|1275.03|1273.03|1275.77|1273.77|1276.27|1274.27|1273.05|1271.05|0
1732720800000|2024-11-27 15:20:00|1275.28|1273.28|1273.79|1271.79|1275.77|1273.77|1272.8|1270.8|0
1732721100000|2024-11-27 15:25:00|1273.54|1271.54|1270.07|1268.07|1274.53|1272.53|1269.08|1267.08|0
1732721400000|2024-11-27 15:30:00|1270.82|1268.82|1269.05|1267.05|1272.02|1270.02|1269.05|1267.05|0
1732721700000|2024-11-27 15:35:00|1269.29|1267.29|1263.59|1261.59|1270.53|1268.53|1262.35|1260.35|0
1732722000000|2024-11-27 15:40:00|1263.34|1261.34|1272.02|1270.02|1272.27|1270.27|1263.1|1261.1|0
1732722300000|2024-11-27 15:45:00|1271.77|1269.77|1267.31|1265.31|1272.02|1270.02|1267.31|1265.31|0
1732722600000|2024-11-27 15:50:00|1267.81|1265.81|1267.06|1265.06|1268.3|1266.3|1264.83|1262.83|0
1732722900000|2024-11-27 15:55:00|1267.31|1265.31|1265.2|1263.2|1268.3|1266.3|1264.83|1262.83|0
1732723200000|2024-11-27 16:00:00|1265.08|1263.08|1261.36|1259.36|1265.33|1263.33|1259.87|1257.87|0
1732723500000|2024-11-27 16:05:00|1261.61|1259.61|1265.08|1263.08|1265.57|1263.57|1260.62|1258.62|0
1732723800000|2024-11-27 16:10:00|1264.58|1262.58|1262.6|1260.6|1264.58|1262.58|1260.12|1258.12|0
1732724100000|2024-11-27 16:15:00|1262.1|1260.1|1261.34|1259.34|1263.09|1261.09|1260.12|1258.12|0
1732724400000|2024-11-27 16:20:00|1261.59|1259.59|1261.59|1259.59|1263.57|1261.57|1260.85|1258.85|0
1732724700000|2024-11-27 16:25:00|1261.34|1259.34|1260.87|1258.87|1262.83|1260.83|1259.86|1257.86|0
1732725000000|2024-11-27 16:30:00|1260.13|1258.13|1263.1|1261.1|1263.6|1261.6|1259.63|1257.63|0
1732725300000|2024-11-27 16:35:00|1262.85|1260.85|1266.57|1264.57|1267.32|1265.32|1262.85|1260.85|0
1732725600000|2024-11-27 16:40:00|1266.82|1264.82|1260.87|1258.87|1267.56|1265.56|1260.62|1258.62|0
1732725900000|2024-11-27 16:45:00|1260.99|1258.99|1258.14|1256.14|1262.36|1260.36|1257.65|1255.65|0
1732726200000|2024-11-27 16:50:00|1257.9|1255.9|1257.52|1255.52|1259.38|1257.38|1257.15|1255.15|0
1732726500000|2024-11-27 16:55:00|1257.65|1255.65|1258.14|1256.14|1259.88|1257.88|1256.66|1254.66|0
1732726800000|2024-11-27 17:00:00|1257.9|1255.9|1254.43|1252.43|1257.9|1255.9|1253.68|1251.68|0
1732727100000|2024-11-27 17:05:00|1255.17|1253.17|1251.7|1249.7|1256.41|1254.41|1249.72|1247.72|0
1732727400000|2024-11-27 17:10:00|1251.95|1249.95|1255.69|1253.69|1256.93|1254.93|1251.95|1249.95|0
1732727700000|2024-11-27 17:15:00|1255.81|1253.81|1256.18|1254.18|1256.68|1254.68|1253.95|1251.95|0
1732728000000|2024-11-27 17:20:00|1256.55|1254.55|1255.19|1253.19|1258.41|1256.41|1254.95|1252.95|0
1732728300000|2024-11-27 17:25:00|1255.44|1253.44|1258.39|1256.39|1259.13|1257.13|1255.17|1253.17|0
1732728600000|2024-11-27 17:30:00|1258.14|1256.14|1256.41|1254.41|1258.89|1256.89|1253.93|1251.93|0
1732728900000|2024-11-27 17:35:00|1256.16|1254.16|1255.66|1253.66|1257.4|1255.4|1254.18|1252.18|0
1732729200000|2024-11-27 17:40:00|1255.91|1253.91|1256.16|1254.16|1257.15|1255.15|1255.17|1253.17|0
1732729500000|2024-11-27 17:45:00|1255.91|1253.91|1257.4|1255.4|1257.89|1255.89|1254.79|1252.79|0
1732729800000|2024-11-27 17:50:00|1257.65|1255.65|1258.89|1256.89|1260.37|1258.37|1257.4|1255.4|0
1732730100000|2024-11-27 17:55:00|1258.64|1256.64|1259.88|1257.88|1260.37|1258.37|1257.15|1255.15|0
1732730400000|2024-11-27 18:00:00|1259.63|1257.63|1259.13|1257.13|1259.88|1257.88|1257.89|1255.89|0
1732730700000|2024-11-27 18:05:00|1259|1257|1260.62|1258.62|1260.62|1258.62|1258.89|1256.89|0
1732731000000|2024-11-27 18:10:00|1260.87|1258.87|1263.35|1261.35|1263.35|1261.35|1260.62|1258.62|0
1732731300000|2024-11-27 18:15:00|1263.6|1261.6|1264.34|1262.34|1264.59|1262.59|1261.61|1259.61|0
1732731600000|2024-11-27 18:20:00|1264.59|1262.59|1262.36|1260.36|1264.59|1262.59|1261.61|1259.61|0
1732731900000|2024-11-27 18:25:00|1262.6|1260.6|1261.12|1259.12|1263.35|1261.35|1259.88|1257.88|0
1732732200000|2024-11-27 18:30:00|1260.87|1258.87|1263.59|1261.59|1263.84|1261.84|1259.63|1257.63|0
1732732500000|2024-11-27 18:35:00|1263.84|1261.84|1265.08|1263.08|1266.32|1264.32|1263.84|1261.84|0
1732732800000|2024-11-27 18:40:00|1265.33|1263.33|1264.59|1262.59|1265.83|1263.83|1263.59|1261.59|0
1732733100000|2024-11-27 18:45:00|1264.83|1262.83|1263.59|1261.59|1265.58|1263.58|1262.6|1260.6|0
1732733400000|2024-11-27 18:50:00|1263.35|1261.35|1266.07|1264.07|1266.32|1264.32|1263.35|1261.35|0
1732733700000|2024-11-27 18:55:00|1265.83|1263.83|1265.33|1263.33|1267.31|1265.31|1265.08|1263.08|0
1732734000000|2024-11-27 19:00:00|1265.58|1263.58|1266.05|1264.05|1266.8|1264.8|1264.34|1262.34|0
1732734300000|2024-11-27 19:05:00|1266.3|1264.3|1265.81|1263.81|1266.3|1264.3|1265.06|1263.06|0
1732734600000|2024-11-27 19:10:00|1265.31|1263.31|1266.8|1264.8|1266.8|1264.8|1264.81|1262.81|0
1732734900000|2024-11-27 19:15:00|1267.04|1265.04|1265.18|1263.18|1267.04|1265.04|1264.81|1262.81|0
1732735200000|2024-11-27 19:20:00|1265.06|1263.06|1266.05|1264.05|1266.05|1264.05|1263.33|1261.33|0
1732735500000|2024-11-27 19:25:00|1266.17|1264.17|1263.57|1261.57|1266.55|1264.55|1262.83|1260.83|0
1732735800000|2024-11-27 19:30:00|1263.33|1261.33|1263.08|1261.08|1264.07|1262.07|1262.83|1260.83|0
1732736100000|2024-11-27 19:35:00|1262.83|1260.83|1263.33|1261.33|1264.07|1262.07|1260.6|1258.6|0
1732736400000|2024-11-27 19:40:00|1263.2|1261.2|1265.56|1263.56|1266.55|1264.55|1263.2|1261.2|0
1732736700000|2024-11-27 19:45:00|1265.8|1263.8|1266.05|1264.05|1267.04|1265.04|1264.56|1262.56|0
1732737000000|2024-11-27 19:50:00|1265.8|1263.8|1265.06|1263.06|1266.8|1264.8|1264.81|1262.81|0
1732737300000|2024-11-27 19:55:00|1264.81|1262.81|1263.2|1261.2|1265.56|1263.56|1263.2|1261.2|0
1732737600000|2024-11-27 20:00:00|1263.57|1261.57|1264.81|1262.81|1265.06|1263.06|1262.09|1260.09|0
1732737900000|2024-11-27 20:05:00|1264.56|1262.56|1265.31|1263.31|1266.05|1264.05|1264.32|1262.32|0
1732738200000|2024-11-27 20:10:00|1265.06|1263.06|1262.83|1260.83|1265.56|1263.56|1262.58|1260.58|0
1732738500000|2024-11-27 20:15:00|1263.08|1261.08|1261.96|1259.96|1264.32|1262.32|1261.59|1259.59|0
1732738800000|2024-11-27 20:20:00|1261.84|1259.84|1261.09|1259.09|1262.83|1260.83|1259.85|1257.85|0
1732739100000|2024-11-27 20:25:00|1260.85|1258.85|1261.82|1259.82|1262.31|1260.31|1259.61|1257.61|0
1732739400000|2024-11-27 20:30:00|1261.94|1259.94|1261.32|1259.32|1262.31|1260.31|1259.34|1257.34|0
1732739700000|2024-11-27 20:35:00|1260.83|1258.83|1260.95|1258.95|1261.57|1259.57|1260.33|1258.33|0
1732740000000|2024-11-27 20:40:00|1260.58|1258.58|1260.81|1258.81|1260.81|1258.81|1256.36|1254.36|0
1732740300000|2024-11-27 20:45:00|1261.06|1259.06|1265.51|1263.51|1266|1264|1260.81|1258.81|0
1732740600000|2024-11-27 20:50:00|1265.01|1263.01|1263.28|1261.28|1266.49|1264.49|1262.54|1260.54|0
1732740900000|2024-11-27 20:55:00|1263.53|1261.53|1264.27|1262.27|1264.76|1262.76|1262.29|1260.29|0
1732741200000|2024-11-27 21:00:00|1265.01|1263.01|1265.5|1263.5|1266.25|1264.25|1264.02|1262.02|0
1732741500000|2024-11-27 21:05:00|1265.38|1263.38|1263.77|1261.77|1265.38|1263.38|1263.03|1261.03|0
1732741800000|2024-11-27 21:10:00|1264.02|1262.02|1264.52|1262.52|1265.01|1263.01|1263.53|1261.53|0
1732742100000|2024-11-27 21:15:00|1264.62|1262.42|1264.86|1262.66|1264.86|1262.66|1263.13|1260.93|0
1732742400000|2024-11-27 21:20:00|1264.61|1262.41|1264.86|1262.66|1265.36|1263.16|1264.61|1262.41|0
1732742700000|2024-11-27 21:25:00|1265.11|1262.91|1264.86|1262.66|1265.11|1262.91|1264.61|1262.41|0
1732743000000|2024-11-27 21:30:00|1265.11|1262.91|1264.61|1262.41|1265.35|1263.15|1264.61|1262.41|0
1732743300000|2024-11-27 21:35:00|1264.37|1262.17|1263.87|1261.67|1264.86|1262.66|1263.87|1261.67|0
1732743600000|2024-11-27 21:40:00|1263.62|1261.42|1264.12|1261.92|1264.61|1262.41|1263.62|1261.42|0
1732743900000|2024-11-27 21:45:00|1264.36|1262.16|1264.36|1262.16|1264.86|1262.66|1264.36|1262.16|0
1732744200000|2024-11-27 21:50:00|1264.48|1262.28|1264.61|1262.41|1264.86|1262.66|1264.36|1262.16|0
1732744500000|2024-11-27 21:55:00|1264.86|1262.66|1264.48|1262.28|1265.1|1262.9|1264.36|1262.16|0
1732744800000|2024-11-27 22:00:00|1264.6|1262.4|1264.67|1262.47|1264.75|1262.55|1264.49|1262.29|0
1732745100000|2024-11-27 22:05:00|1264.49|1262.29|1264.67|1262.47|1264.71|1262.51|1264.49|1262.29|0
1732745400000|2024-11-27 22:10:00|1264.86|1262.66|1264.53|1262.33|1264.96|1262.76|1264.49|1262.29|0
1732745700000|2024-11-27 22:15:00|1264.49|1262.29|1264.53|1262.33|1264.56|1262.36|1264.46|1262.26|0
1732746000000|2024-11-27 22:20:00|1264.67|1262.47|1264.78|1262.58|1264.82|1262.62|1264.67|1262.47|0
1732746300000|2024-11-27 22:25:00|1264.82|1262.62|1264.85|1262.65|1264.85|1262.65|1264.56|1262.36|0
1732746600000|2024-11-27 22:30:00|1265.14|1262.94|1265.14|1262.94|1265.14|1262.94|1265.14|1262.94|0
1732747200000|2024-11-27 22:40:00|1265.07|1262.87|1265.07|1262.87|1265.07|1262.87|1265.07|1262.87|0
1732747500000|2024-11-27 22:45:00|1265.14|1262.94|1264.85|1262.65|1265.14|1262.94|1264.85|1262.65|0
1732747800000|2024-11-27 22:50:00|1264.99|1262.79|1264.96|1262.76|1265.29|1263.09|1264.92|1262.72|0
1732748100000|2024-11-27 22:55:00|1264.85|1262.65|1264.59|1262.39|1264.99|1262.79|1264.59|1262.39|0
1732748400000|2024-11-27 23:00:00|1264.23|1262.03|1269.17|1266.97|1269.17|1266.97|1264.23|1262.03|0
1732748700000|2024-11-27 23:05:00|1269.3|1267.1|1268.31|1266.11|1270.29|1268.09|1268.31|1266.11|0
1732749000000|2024-11-27 23:10:00|1268.43|1266.23|1267.81|1265.61|1268.8|1266.6|1266.83|1264.63|0
1732749300000|2024-11-27 23:15:00|1267.69|1265.49|1267.57|1265.37|1267.81|1265.61|1266.58|1264.38|0
1732749600000|2024-11-27 23:20:00|1267.93|1265.73|1268.55|1266.35|1269.05|1266.85|1267.81|1265.61|0
1732749900000|2024-11-27 23:25:00|1268.43|1266.23|1268.8|1266.6|1269.05|1266.85|1268.31|1266.11|0
1732750200000|2024-11-27 23:30:00|1269.05|1266.85|1269.41|1267.21|1269.79|1267.59|1269.05|1266.85|0
1732750500000|2024-11-27 23:35:00|1269.29|1267.09|1269.17|1266.97|1269.54|1267.34|1269.05|1266.85|0
1732750800000|2024-11-27 23:40:00|1269.29|1267.09|1269.29|1267.09|1269.54|1267.34|1269.05|1266.85|0
1732751100000|2024-11-27 23:45:00|1269.41|1267.21|1269.05|1266.85|1269.54|1267.34|1269.05|1266.85|0
1732751400000|2024-11-27 23:50:00|1269.29|1267.09|1269.04|1266.84|1269.79|1267.59|1269.04|1266.84|0
1732751700000|2024-11-27 23:55:00|1269.29|1267.09|1269.29|1267.09|1269.79|1267.59|1269.04|1266.84|0
1732752000000|2024-11-28 00:00:00|1269.41|1267.21|1269.54|1267.34|1270.03|1267.83|1269.29|1267.09|0
1732752300000|2024-11-28 00:05:00|1269.79|1267.59|1271.39|1269.19|1271.51|1269.31|1269.54|1267.34|0
1732752600000|2024-11-28 00:10:00|1271.27|1269.07|1271.39|1269.19|1271.51|1269.31|1271.02|1268.82|0
1732752900000|2024-11-28 00:15:00|1271.51|1269.31|1271.27|1269.07|1271.76|1269.56|1271.27|1269.07|0
1732753200000|2024-11-28 00:20:00|1271.51|1269.31|1271.27|1269.07|1271.76|1269.56|1271.27|1269.07|0
1732753500000|2024-11-28 00:25:00|1271.38|1269.18|1271.51|1269.31|1271.76|1269.56|1271.02|1268.82|0
1732753800000|2024-11-28 00:30:00|1271.76|1269.56|1270.52|1268.32|1271.76|1269.56|1270.52|1268.32|0
1732754100000|2024-11-28 00:35:00|1270.64|1268.44|1271.26|1269.06|1271.51|1269.31|1270.64|1268.44|0
1732754400000|2024-11-28 00:40:00|1271.02|1268.82|1271.26|1269.06|1271.26|1269.06|1271.02|1268.82|0
1732754700000|2024-11-28 00:45:00|1271.02|1268.82|1270.77|1268.57|1271.26|1269.06|1270.52|1268.32|0
1732755000000|2024-11-28 00:50:00|1270.89|1268.69|1271.02|1268.82|1271.26|1269.06|1270.27|1268.07|0
1732755300000|2024-11-28 00:55:00|1271.26|1269.06|1271.02|1268.82|1271.26|1269.06|1270.89|1268.69|0
1732755600000|2024-11-28 01:00:00|1270.77|1268.57|1270.27|1268.07|1271.26|1269.06|1270.03|1267.83|0
1732755900000|2024-11-28 01:05:00|1270.39|1268.19|1270.52|1268.32|1270.52|1268.32|1270.03|1267.83|0
1732756200000|2024-11-28 01:10:00|1270.64|1268.44|1270.77|1268.57|1271.26|1269.06|1270.03|1267.83|0
1732756500000|2024-11-28 01:15:00|1270.52|1268.32|1271.01|1268.81|1271.01|1268.81|1270.39|1268.19|0
1732756800000|2024-11-28 01:20:00|1270.88|1268.68|1270.64|1268.44|1271.01|1268.81|1270.52|1268.32|0
1732757100000|2024-11-28 01:25:00|1270.52|1268.32|1271.01|1268.81|1271.01|1268.81|1270.52|1268.32|0
1732757400000|2024-11-28 01:30:00|1270.91|1268.91|1271.23|1269.23|1271.48|1269.48|1270.91|1268.91|0
1732757700000|2024-11-28 01:35:00|1270.98|1268.98|1270.85|1268.85|1271.23|1269.23|1270.24|1268.24|0
1732758000000|2024-11-28 01:40:00|1270.98|1268.98|1271.97|1269.97|1271.97|1269.97|1270.24|1268.24|0
1732758300000|2024-11-28 01:45:00|1271.72|1269.72|1272.22|1270.22|1272.22|1270.22|1271.47|1269.47|0
1732758600000|2024-11-28 01:50:00|1271.97|1269.97|1270.98|1268.98|1272.22|1270.22|1270.85|1268.85|0
1732758900000|2024-11-28 01:55:00|1271.1|1269.1|1270.73|1268.73|1271.23|1269.23|1270.24|1268.24|0
1732759200000|2024-11-28 02:00:00|1270.98|1268.98|1271.34|1269.34|1271.72|1269.72|1270.48|1268.48|0
1732759500000|2024-11-28 02:05:00|1271.47|1269.47|1272.21|1270.21|1272.21|1270.21|1270.98|1268.98|0
1732759800000|2024-11-28 02:10:00|1272.08|1270.08|1271.59|1269.59|1272.08|1270.08|1271.22|1269.22|0
1732760100000|2024-11-28 02:15:00|1271.47|1269.47|1271.72|1269.72|1272.21|1270.21|1271.47|1269.47|0
1732760400000|2024-11-28 02:20:00|1271.97|1269.97|1271.96|1269.96|1272.33|1270.33|1271.96|1269.96|0
1732760700000|2024-11-28 02:25:00|1272.08|1270.08|1271.96|1269.96|1272.46|1270.46|1271.96|1269.96|0
1732761000000|2024-11-28 02:30:00|1271.84|1269.84|1271.96|1269.96|1271.96|1269.96|1271.72|1269.72|0
1732761300000|2024-11-28 02:35:00|1271.72|1269.72|1271.47|1269.47|1271.96|1269.96|1271.47|1269.47|0
1732761600000|2024-11-28 02:40:00|1271.72|1269.72|1271.96|1269.96|1272.08|1270.08|1271.47|1269.47|0
1732761900000|2024-11-28 02:45:00|1272.21|1270.21|1271.96|1269.96|1272.21|1270.21|1271.96|1269.96|0
1732762200000|2024-11-28 02:50:00|1272.21|1270.21|1272.21|1270.21|1272.21|1270.21|1271.71|1269.71|0
1732762500000|2024-11-28 02:55:00|1272.08|1270.08|1271.96|1269.96|1272.21|1270.21|1271.71|1269.71|0
1732762800000|2024-11-28 03:00:00|1271.83|1269.83|1271.71|1269.71|1271.96|1269.96|1271.71|1269.71|0
1732763100000|2024-11-28 03:05:00|1271.83|1269.83|1271.71|1269.71|1271.83|1269.83|1271.22|1269.22|0
1732763400000|2024-11-28 03:10:00|1271.83|1269.83|1271.71|1269.71|1271.96|1269.96|1271.71|1269.71|0
1732763700000|2024-11-28 03:15:00|1271.96|1269.96|1271.46|1269.46|1271.96|1269.96|1271.22|1269.22|0
1732764000000|2024-11-28 03:20:00|1271.34|1269.34|1271.71|1269.71|1271.71|1269.71|1271.22|1269.22|0
1732764300000|2024-11-28 03:25:00|1271.46|1269.46|1271.71|1269.71|1271.96|1269.96|1271.46|1269.46|0
1732764600000|2024-11-28 03:30:00|1271.46|1269.46|1271.96|1269.96|1272.2|1270.2|1271.22|1269.22|0
1732764900000|2024-11-28 03:35:00|1271.83|1269.83|1272.2|1270.2|1272.2|1270.2|1271.71|1269.71|0
1732765200000|2024-11-28 03:40:00|1272.45|1270.45|1272.2|1270.2|1272.45|1270.45|1272.2|1270.2|0
1732765500000|2024-11-28 03:45:00|1272.07|1270.07|1272.2|1270.2|1272.2|1270.2|1271.83|1269.83|0
1732765800000|2024-11-28 03:50:00|1272.07|1270.07|1271.58|1269.58|1272.07|1270.07|1271.46|1269.46|0
1732766100000|2024-11-28 03:55:00|1271.71|1269.71|1271.95|1269.95|1271.95|1269.95|1271.46|1269.46|0
1732766400000|2024-11-28 04:00:00|1272.2|1270.2|1271.71|1269.71|1272.2|1270.2|1271.46|1269.46|0
1732767000000|2024-11-28 04:10:00|1271.46|1269.46|1271.71|1269.71|1271.95|1269.95|1271.46|1269.46|0
1732767300000|2024-11-28 04:15:00|1271.82|1269.82|1271.71|1269.71|1272.2|1270.2|1271.71|1269.71|0
1732767600000|2024-11-28 04:20:00|1271.95|1269.95|1272.2|1270.2|1272.45|1270.45|1271.95|1269.95|0
1732767900000|2024-11-28 04:25:00|1272.32|1270.32|1272.69|1270.69|1272.69|1270.69|1272.2|1270.2|0
1732768200000|2024-11-28 04:30:00|1272.56|1270.56|1272.44|1270.44|1272.69|1270.69|1272.44|1270.44|0
1732768500000|2024-11-28 04:35:00|1272.56|1270.56|1272.69|1270.69|1272.94|1270.94|1272.56|1270.56|0
1732768800000|2024-11-28 04:40:00|1272.44|1270.44|1272.44|1270.44|1272.56|1270.56|1272.44|1270.44|0
1732769100000|2024-11-28 04:45:00|1272.2|1270.2|1271.95|1269.95|1272.44|1270.44|1271.7|1269.7|0
1732769400000|2024-11-28 04:50:00|1272.2|1270.2|1271.45|1269.45|1272.2|1270.2|1271.33|1269.33|0
1732769700000|2024-11-28 04:55:00|1271.7|1269.7|1271.21|1269.21|1271.7|1269.7|1271.21|1269.21|0
1732770000000|2024-11-28 05:00:00|1270.96|1268.96|1271.45|1269.45|1271.7|1269.7|1270.96|1268.96|0
1732770300000|2024-11-28 05:05:00|1271.32|1269.32|1271.21|1269.21|1271.45|1269.45|1271.21|1269.21|0
1732770600000|2024-11-28 05:10:00|1271.08|1269.08|1271.21|1269.21|1271.32|1269.32|1270.96|1268.96|0
1732770900000|2024-11-28 05:15:00|1271.2|1269.2|1270.71|1268.71|1271.7|1269.7|1270.71|1268.71|0
1732771200000|2024-11-28 05:20:00|1270.96|1268.96|1271.45|1269.45|1271.45|1269.45|1270.96|1268.96|0
1732771500000|2024-11-28 05:25:00|1271.2|1269.2|1271.94|1269.94|1271.95|1269.95|1271.2|1269.2|0
1732771800000|2024-11-28 05:30:00|1271.7|1269.7|1272.19|1270.19|1272.19|1270.19|1271.7|1269.7|0
1732772100000|2024-11-28 05:35:00|1272.06|1270.06|1272.44|1270.44|1272.44|1270.44|1272.06|1270.06|0
1732772400000|2024-11-28 05:40:00|1272.69|1270.69|1272.19|1270.19|1272.69|1270.69|1271.94|1269.94|0
1732772700000|2024-11-28 05:45:00|1272.06|1270.06|1271.94|1269.94|1272.19|1270.19|1271.94|1269.94|0
1732773000000|2024-11-28 05:50:00|1272.19|1270.19|1271.94|1269.94|1272.19|1270.19|1271.94|1269.94|0
1732773300000|2024-11-28 05:55:00|1272.19|1270.19|1272.19|1270.19|1272.19|1270.19|1271.94|1269.94|0
1732773600000|2024-11-28 06:00:00|1271.94|1269.94|1271.94|1269.94|1272.19|1270.19|1271.69|1269.69|0
1732773900000|2024-11-28 06:05:00|1272.19|1270.19|1272.19|1270.19|1272.44|1270.44|1271.94|1269.94|0
1732774200000|2024-11-28 06:10:00|1272.43|1270.43|1271.69|1269.69|1272.43|1270.43|1271.45|1269.45|0
1732774500000|2024-11-28 06:15:00|1271.81|1269.81|1271.69|1269.69|1271.81|1269.81|1271.69|1269.69|0
1732774800000|2024-11-28 06:20:00|1271.45|1269.45|1271.69|1269.69|1271.69|1269.69|1271.45|1269.45|0
1732775100000|2024-11-28 06:25:00|1271.44|1269.44|1271.56|1269.56|1271.69|1269.69|1271.32|1269.32|0
1732775400000|2024-11-28 06:30:00|1271.69|1269.69|1271.69|1269.69|1271.69|1269.69|1271.2|1269.2|0
1732775700000|2024-11-28 06:35:00|1271.44|1269.44|1271.2|1269.2|1271.69|1269.69|1271.2|1269.2|0
1732776000000|2024-11-28 06:40:00|1270.95|1268.95|1271.44|1269.44|1271.44|1269.44|1270.95|1268.95|0
1732776300000|2024-11-28 06:45:00|1271.31|1269.31|1271.2|1269.2|1271.44|1269.44|1270.82|1268.82|0
1732776600000|2024-11-28 06:50:00|1271.19|1269.19|1271.44|1269.44|1271.44|1269.44|1271.19|1269.19|0
1732777200000|2024-11-28 07:00:00|1271.19|1269.19|1271.31|1269.31|1271.44|1269.44|1271.07|1269.07|0
1732777500000|2024-11-28 07:05:00|1271.44|1269.44|1270.7|1268.7|1271.69|1269.69|1270.7|1268.7|0
1732777800000|2024-11-28 07:10:00|1270.2|1268.2|1271.44|1269.44|1271.44|1269.44|1270.2|1268.2|0
1732778100000|2024-11-28 07:15:00|1271.19|1269.19|1271.44|1269.44|1271.44|1269.44|1271.19|1269.19|0
1732778400000|2024-11-28 07:20:00|1271.31|1269.31|1271.19|1269.19|1271.44|1269.44|1270.94|1268.94|0
1732778700000|2024-11-28 07:25:00|1270.94|1268.94|1270.94|1268.94|1271.44|1269.44|1270.94|1268.94|0
1732779000000|2024-11-28 07:30:00|1271.19|1269.19|1270.21|1268.21|1271.19|1269.19|1269.97|1267.97|0
1732779300000|2024-11-28 07:35:00|1270.08|1268.08|1269.47|1267.47|1270.21|1268.21|1268.98|1266.98|0
1732779600000|2024-11-28 07:40:00|1269.34|1267.34|1269.22|1267.22|1269.47|1267.47|1268.98|1266.98|0
1732779900000|2024-11-28 07:45:00|1269.47|1267.47|1270.46|1268.46|1270.71|1268.71|1269.34|1267.34|0
1732780200000|2024-11-28 07:50:00|1270.21|1268.21|1270.7|1268.7|1270.7|1268.7|1269.96|1267.96|0
1732780500000|2024-11-28 07:55:00|1270.46|1268.46|1270.58|1268.58|1270.95|1268.95|1270.21|1268.21|0
1732780800000|2024-11-28 08:00:00|1270.95|1268.95|1270.21|1268.21|1270.95|1268.95|1269.96|1267.96|0
1732781100000|2024-11-28 08:05:00|1270.46|1268.46|1270.7|1268.7|1271.2|1269.2|1270.46|1268.46|0
1732781400000|2024-11-28 08:10:00|1270.95|1268.95|1269.47|1267.47|1270.95|1268.95|1268.97|1266.97|0
1732781700000|2024-11-28 08:15:00|1269.71|1267.71|1269.96|1267.96|1270.21|1268.21|1268.97|1266.97|0
1732782000000|2024-11-28 08:20:00|1269.71|1267.71|1270.21|1268.21|1270.33|1268.33|1269.47|1267.47|0
1732782300000|2024-11-28 08:25:00|1270.45|1268.45|1270.7|1268.7|1270.7|1268.7|1269.96|1267.96|0
1732782600000|2024-11-28 08:30:00|1270.45|1268.45|1270.45|1268.45|1270.95|1268.95|1270.21|1268.21|0
1732782900000|2024-11-28 08:35:00|1270.57|1268.57|1270.95|1268.95|1270.95|1268.95|1270.45|1268.45|0
1732783200000|2024-11-28 08:40:00|1270.7|1268.7|1270.95|1268.95|1270.95|1268.95|1270.45|1268.45|0
1732783500000|2024-11-28 08:45:00|1270.82|1268.82|1269.71|1267.71|1270.95|1268.95|1269.71|1267.71|0
1732783800000|2024-11-28 08:50:00|1269.96|1267.96|1270.45|1268.45|1270.7|1268.7|1269.71|1267.71|0
1732784100000|2024-11-28 08:55:00|1270.7|1268.7|1271.19|1269.19|1271.19|1269.19|1270.2|1268.2|0
1732784400000|2024-11-28 09:00:00|1271.06|1269.06|1270.82|1268.82|1271.31|1269.31|1270.7|1268.7|0
1732784700000|2024-11-28 09:05:00|1270.94|1268.94|1271.19|1269.19|1271.44|1269.44|1270.94|1268.94|0
1732785000000|2024-11-28 09:10:00|1271.31|1269.31|1271.44|1269.44|1271.68|1269.68|1270.7|1268.7|0
1732785300000|2024-11-28 09:15:00|1271.56|1269.56|1271.68|1269.68|1271.68|1269.68|1271.19|1269.19|0
1732785600000|2024-11-28 09:20:00|1271.93|1269.93|1271.93|1269.93|1271.93|1269.93|1271.44|1269.44|0
1732785900000|2024-11-28 09:25:00|1272.18|1270.18|1271.19|1269.19|1272.18|1270.18|1271.19|1269.19|0
1732786200000|2024-11-28 09:30:00|1271.44|1269.44|1271.93|1269.93|1271.93|1269.93|1271.19|1269.19|0
1732786500000|2024-11-28 09:35:00|1272.05|1270.05|1272.18|1270.18|1272.18|1270.18|1271.68|1269.68|0
1732786800000|2024-11-28 09:40:00|1272.05|1270.05|1272.18|1270.18|1272.18|1270.18|1271.93|1269.93|0
1732787100000|2024-11-28 09:45:00|1271.93|1269.93|1272.18|1270.18|1272.18|1270.18|1271.93|1269.93|0
1732787400000|2024-11-28 09:50:00|1272.42|1270.42|1272.67|1270.67|1272.67|1270.67|1272.18|1270.18|0
1732787700000|2024-11-28 09:55:00|1272.42|1270.42|1272.17|1270.17|1272.42|1270.42|1271.93|1269.93|0
1732788000000|2024-11-28 10:00:00|1272.29|1270.29|1271.43|1269.43|1272.42|1270.42|1271.3|1269.3|0
1732788300000|2024-11-28 10:05:00|1271.55|1269.55|1271.93|1269.93|1272.17|1270.17|1271.43|1269.43|0
1732788600000|2024-11-28 10:10:00|1271.68|1269.68|1271.43|1269.43|1272.17|1270.17|1271.43|1269.43|0
1732788900000|2024-11-28 10:15:00|1271.93|1269.93|1271.93|1269.93|1272.17|1270.17|1271.68|1269.68|0
1732789200000|2024-11-28 10:20:00|1271.68|1269.68|1271.68|1269.68|1272.17|1270.17|1271.43|1269.43|0
1732789500000|2024-11-28 10:25:00|1271.43|1269.43|1270.94|1268.94|1271.43|1269.43|1270.69|1268.69|0
1732789800000|2024-11-28 10:30:00|1270.69|1268.69|1270.94|1268.94|1271.92|1269.92|1270.69|1268.69|0
1732790100000|2024-11-28 10:35:00|1270.69|1268.69|1271.92|1269.92|1272.04|1270.04|1270.69|1268.69|0
1732790400000|2024-11-28 10:40:00|1271.68|1269.68|1271.96|1269.96|1272.08|1270.08|1271.43|1269.43|0
1732790700000|2024-11-28 10:45:00|1272.08|1270.08|1272.46|1270.46|1272.7|1270.7|1272.08|1270.08|0
1732791000000|2024-11-28 10:50:00|1272.57|1270.57|1272.7|1270.7|1272.7|1270.7|1272.21|1270.21|0
1732791300000|2024-11-28 10:55:00|1272.45|1270.45|1272.45|1270.45|1272.7|1270.7|1272.21|1270.21|0
1732791600000|2024-11-28 11:00:00|1272.7|1270.7|1272.95|1270.95|1273.07|1271.07|1272.45|1270.45|0
1732791900000|2024-11-28 11:05:00|1272.82|1270.82|1273.07|1271.07|1273.2|1271.2|1272.7|1270.7|0
1732792200000|2024-11-28 11:10:00|1272.95|1270.95|1272.95|1270.95|1273.19|1271.19|1272.57|1270.57|0
1732792500000|2024-11-28 11:15:00|1273.07|1271.07|1273.44|1271.44|1273.44|1271.44|1272.82|1270.82|0
1732792800000|2024-11-28 11:20:00|1273.31|1271.31|1272.2|1270.2|1273.44|1271.44|1272.2|1270.2|0
1732793100000|2024-11-28 11:25:00|1272.45|1270.45|1272.2|1270.2|1272.45|1270.45|1271.96|1269.96|0
1732793400000|2024-11-28 11:30:00|1272.45|1270.45|1271.71|1269.71|1272.7|1270.7|1271.46|1269.46|0
1732793700000|2024-11-28 11:35:00|1271.83|1269.83|1270.72|1268.72|1271.96|1269.96|1270.72|1268.72|0
1732794000000|2024-11-28 11:40:00|1270.47|1268.47|1271.46|1269.46|1271.58|1269.58|1270.47|1268.47|0
1732794300000|2024-11-28 11:45:00|1271.21|1269.21|1271.71|1269.71|1271.71|1269.71|1271.21|1269.21|0
1732794600000|2024-11-28 11:50:00|1271.95|1269.95|1272.94|1270.94|1273.44|1271.44|1271.95|1269.95|0
1732794900000|2024-11-28 11:55:00|1273.06|1271.06|1273.19|1271.19|1273.68|1271.68|1272.94|1270.94|0
1732795200000|2024-11-28 12:00:00|1273.44|1271.44|1273.44|1271.44|1273.68|1271.68|1273.19|1271.19|0
1732795500000|2024-11-28 12:05:00|1273.31|1271.31|1273.19|1271.19|1273.44|1271.44|1272.69|1270.69|0
1732795800000|2024-11-28 12:10:00|1273.31|1271.31|1273.19|1271.19|1273.44|1271.44|1273.19|1271.19|0
1732796100000|2024-11-28 12:15:00|1273.44|1271.44|1273.19|1271.19|1273.68|1271.68|1272.94|1270.94|0
1732796400000|2024-11-28 12:20:00|1272.94|1270.94|1272.69|1270.69|1272.94|1270.94|1272.45|1270.45|0
1732796700000|2024-11-28 12:25:00|1272.94|1270.94|1273.19|1271.19|1273.68|1271.68|1272.94|1270.94|0
1732797000000|2024-11-28 12:30:00|1272.94|1270.94|1273.68|1271.68|1273.68|1271.68|1272.94|1270.94|0
1732797300000|2024-11-28 12:35:00|1273.55|1271.55|1273.43|1271.43|1273.68|1271.68|1273.19|1271.19|0
1732797600000|2024-11-28 12:40:00|1273.55|1271.55|1273.19|1271.19|1273.55|1271.55|1272.94|1270.94|0
1732797900000|2024-11-28 12:45:00|1272.81|1270.81|1273.18|1271.18|1273.19|1271.19|1272.69|1270.69|0
1732798200000|2024-11-28 12:50:00|1272.94|1270.94|1273.43|1271.43|1273.43|1271.43|1272.94|1270.94|0
1732798500000|2024-11-28 12:55:00|1273.18|1271.18|1273.68|1271.68|1273.93|1271.93|1273.18|1271.18|0
1732798800000|2024-11-28 13:00:00|1273.55|1271.55|1273.68|1271.68|1274.17|1272.17|1273.43|1271.43|0
1732799100000|2024-11-28 13:05:00|1273.93|1271.93|1273.92|1271.92|1273.93|1271.93|1273.68|1271.68|0
1732799400000|2024-11-28 13:10:00|1273.68|1271.68|1273.92|1271.92|1273.92|1271.92|1273.68|1271.68|0
1732799700000|2024-11-28 13:15:00|1273.8|1271.8|1273.68|1271.68|1273.92|1271.92|1273.68|1271.68|0
1732800000000|2024-11-28 13:20:00|1273.92|1271.92|1273.92|1271.92|1274.17|1272.17|1273.92|1271.92|0
1732800300000|2024-11-28 13:25:00|1274.04|1272.04|1274.17|1272.17|1274.17|1272.17|1273.68|1271.68|0
1732800600000|2024-11-28 13:30:00|1274.04|1272.04|1272.69|1270.69|1274.17|1272.17|1272.44|1270.44|0
1732800900000|2024-11-28 13:35:00|1272.93|1270.93|1273.43|1271.43|1273.67|1271.67|1272.44|1270.44|0
1732801200000|2024-11-28 13:40:00|1273.3|1271.3|1273.92|1271.92|1274.17|1272.17|1273.18|1271.18|0
1732801500000|2024-11-28 13:45:00|1273.79|1271.79|1274.04|1272.04|1274.42|1272.42|1273.67|1271.67|0
1732801800000|2024-11-28 13:50:00|1274.17|1272.17|1274.17|1272.17|1274.42|1272.42|1274.04|1272.04|0
1732802100000|2024-11-28 13:55:00|1274.04|1272.04|1274.17|1272.17|1274.41|1272.41|1273.92|1271.92|0
1732802400000|2024-11-28 14:00:00|1273.92|1271.92|1273.42|1271.42|1274.17|1272.17|1273.42|1271.42|0
1732802700000|2024-11-28 14:05:00|1273.67|1271.67|1273.92|1271.92|1273.92|1271.92|1272.93|1270.93|0
1732803000000|2024-11-28 14:10:00|1273.79|1271.79|1273.67|1271.67|1273.92|1271.92|1273.18|1271.18|0
1732803300000|2024-11-28 14:15:00|1273.54|1271.54|1273.67|1271.67|1273.92|1271.92|1273.42|1271.42|0
1732803600000|2024-11-28 14:20:00|1273.42|1271.42|1273.67|1271.67|1273.92|1271.92|1273.42|1271.42|0
1732803900000|2024-11-28 14:25:00|1273.92|1271.92|1273.92|1271.92|1274.16|1272.16|1273.79|1271.79|0
1732804200000|2024-11-28 14:30:00|1274.04|1272.04|1276.88|1274.88|1277.13|1275.13|1274.04|1272.04|0
1732804500000|2024-11-28 14:35:00|1276.64|1274.64|1276.01|1274.01|1276.88|1274.88|1275.89|1273.89|0
1732804800000|2024-11-28 14:40:00|1275.89|1273.89|1275.89|1273.89|1276.64|1274.64|1275.65|1273.65|0
1732805100000|2024-11-28 14:45:00|1276.14|1274.14|1276.88|1274.88|1276.88|1274.88|1276.14|1274.14|0
1732805400000|2024-11-28 14:50:00|1277|1275|1277.25|1275.25|1277.62|1275.62|1276.26|1274.26|0
1732805700000|2024-11-28 14:55:00|1277.13|1275.13|1277.13|1275.13|1277.62|1275.62|1276.88|1274.88|0
1732806000000|2024-11-28 15:00:00|1277.38|1275.38|1277.62|1275.62|1278.12|1276.12|1277.38|1275.38|0
1732806300000|2024-11-28 15:05:00|1277.74|1275.74|1277.67|1275.67|1278.17|1276.17|1277.43|1275.43|0
1732806600000|2024-11-28 15:10:00|1277.43|1275.43|1277.43|1275.43|1277.67|1275.67|1276.93|1274.93|0
1732806900000|2024-11-28 15:15:00|1277.67|1275.67|1278.42|1276.42|1278.42|1276.42|1277.18|1275.18|0
1732807200000|2024-11-28 15:20:00|1278.53|1276.53|1279.16|1277.16|1279.4|1277.4|1278.17|1276.17|0
1732807500000|2024-11-28 15:25:00|1279.03|1277.03|1278.78|1276.78|1279.52|1277.52|1278.53|1276.53|0
1732807800000|2024-11-28 15:30:00|1278.66|1276.66|1279.65|1277.65|1279.65|1277.65|1278.66|1276.66|0
1732808100000|2024-11-28 15:35:00|1279.9|1277.9|1278.91|1276.91|1280.14|1278.14|1278.91|1276.91|0
1732808400000|2024-11-28 15:40:00|1278.78|1276.78|1279.4|1277.4|1279.4|1277.4|1278.66|1276.66|0
1732808700000|2024-11-28 15:45:00|1279.65|1277.65|1280.14|1278.14|1280.14|1278.14|1279.4|1277.4|0
1732809000000|2024-11-28 15:50:00|1280.01|1278.01|1279.9|1277.9|1280.14|1278.14|1279.4|1277.4|0
1732809300000|2024-11-28 15:55:00|1279.77|1277.77|1279.52|1277.52|1279.9|1277.9|1279.15|1277.15|0
1732809600000|2024-11-28 16:00:00|1279.65|1277.65|1280.26|1278.26|1281.13|1279.13|1279.65|1277.65|0
1732809900000|2024-11-28 16:05:00|1280.14|1278.14|1280.14|1278.14|1280.88|1278.88|1279.89|1277.89|0
1732810200000|2024-11-28 16:10:00|1280.26|1278.26|1281.13|1279.13|1281.38|1279.38|1280.26|1278.26|0
1732810500000|2024-11-28 16:15:00|1280.88|1278.88|1281.13|1279.13|1281.38|1279.38|1280.88|1278.88|0
1732810800000|2024-11-28 16:20:00|1281.25|1279.25|1280.63|1278.63|1281.38|1279.38|1280.63|1278.63|0
1732811100000|2024-11-28 16:25:00|1280.39|1278.39|1279.15|1277.15|1280.39|1278.39|1278.9|1276.9|0
1732811400000|2024-11-28 16:30:00|1279.4|1277.4|1277.91|1275.91|1279.4|1277.4|1277.91|1275.91|0
1732811700000|2024-11-28 16:35:00|1278.16|1276.16|1277.67|1275.67|1278.53|1276.53|1277.29|1275.29|0
1732812000000|2024-11-28 16:40:00|1277.91|1275.91|1277.91|1275.91|1278.03|1276.03|1277.42|1275.42|0
1732812300000|2024-11-28 16:45:00|1278.16|1276.16|1277.66|1275.66|1278.41|1276.41|1277.42|1275.42|0
1732812600000|2024-11-28 16:50:00|1277.91|1275.91|1277.66|1275.66|1277.91|1275.91|1277.42|1275.42|0
1732812900000|2024-11-28 16:55:00|1277.42|1275.42|1277.91|1275.91|1277.91|1275.91|1277.42|1275.42|0
1732813200000|2024-11-28 17:00:00|1277.66|1275.66|1278.41|1276.41|1278.9|1276.9|1277.66|1275.66|0
1732813500000|2024-11-28 17:05:00|1278.65|1276.65|1279.64|1277.64|1279.64|1277.64|1278.16|1276.16|0
1732813800000|2024-11-28 17:10:00|1279.51|1277.51|1278.65|1276.65|1279.64|1277.64|1278.52|1276.52|0
1732814100000|2024-11-28 17:15:00|1278.52|1276.52|1279.39|1277.39|1279.39|1277.39|1278.4|1276.4|0
1732814400000|2024-11-28 17:20:00|1279.15|1277.15|1279.15|1277.15|1279.39|1277.39|1279.15|1277.15|0
1732814700000|2024-11-28 17:25:00|1279.14|1277.14|1280.38|1278.38|1280.38|1278.38|1279.14|1277.14|0
1732815000000|2024-11-28 17:30:00|1280.63|1278.63|1280.5|1278.5|1280.75|1278.75|1280.38|1278.38|0
1732815300000|2024-11-28 17:35:00|1280.63|1278.63|1280.75|1278.75|1280.87|1278.87|1280.38|1278.38|0
1732815600000|2024-11-28 17:40:00|1280.63|1278.63|1280.87|1278.87|1280.87|1278.87|1280.5|1278.5|0
1732815900000|2024-11-28 17:45:00|1280.75|1278.75|1279.64|1277.64|1280.75|1278.75|1278.03|1276.03|0
1732816200000|2024-11-28 17:50:00|1279.88|1277.88|1279.39|1277.39|1280.25|1278.25|1278.9|1276.9|0
1732816500000|2024-11-28 17:55:00|1279.26|1277.26|1279.01|1277.01|1279.76|1277.76|1277.66|1275.66|0
1732816800000|2024-11-28 18:00:00|1278.16|1276.16|1275.96|1273.96|1278.16|1276.16|1275.96|1273.96|0
1732817100000|2024-11-28 18:05:00|1275.97|1273.97|1277.09|1275.09|1277.11|1275.11|1275.97|1273.97|0
1732817700000|2024-11-28 18:15:00|1276.52|1274.52|1274.82|1272.82|1277.09|1275.09|1274.82|1272.82|0
1732818600000|2024-11-28 18:30:00|1275.95|1273.95|1275.95|1273.95|1275.95|1273.95|1275.38|1273.38|0
1732818900000|2024-11-28 18:35:00|1277.09|1275.09|1275.95|1273.95|1277.09|1275.09|1275.95|1273.95|0
1732819200000|2024-11-28 18:40:00|1276.52|1274.52|1275.95|1273.95|1277.09|1275.09|1275.95|1273.95|0
1732819500000|2024-11-28 18:45:00|1277.09|1275.09|1277.09|1275.09|1277.13|1275.13|1275.95|1273.95|0
1732819800000|2024-11-28 18:50:00|1275.95|1273.95|1275.95|1273.95|1275.95|1273.95|1275.95|1273.95|0
1732820700000|2024-11-28 19:05:00|1276.51|1274.51|1277.09|1275.09|1277.09|1275.09|1276.51|1274.51|0
1732821000000|2024-11-28 19:10:00|1276.51|1274.51|1276.51|1274.51|1277.09|1275.09|1276.51|1274.51|0
1732821300000|2024-11-28 19:15:00|1275.95|1273.95|1275.95|1273.95|1275.95|1273.95|1275.95|1273.95|0
1732821600000|2024-11-28 19:20:00|1275.94|1273.94|1275.94|1273.94|1275.94|1273.94|1275.94|1273.94|0
1732821900000|2024-11-28 19:25:00|1275.92|1273.92|1275.92|1273.92|1275.94|1273.94|1275.92|1273.92|0
1732823100000|2024-11-28 19:45:00|1277.05|1275.05|1277.05|1275.05|1277.05|1275.05|1277.05|1275.05|0
1732823700000|2024-11-28 19:55:00|1276.49|1274.49|1277.05|1275.05|1277.05|1275.05|1276.49|1274.49|0
1732824000000|2024-11-28 20:00:00|1278.19|1276.19|1278.19|1276.19|1278.19|1276.19|1277.05|1275.05|0
1732824900000|2024-11-28 20:15:00|1277.63|1275.63|1277.05|1275.05|1278.19|1276.19|1277.05|1275.05|0
1732825200000|2024-11-28 20:20:00|1277.62|1275.62|1278.19|1276.19|1278.19|1276.19|1277.62|1275.62|0
1732825500000|2024-11-28 20:25:00|1277.62|1275.62|1277.62|1275.62|1278.19|1276.19|1277.05|1275.05|0
1732825800000|2024-11-28 20:30:00|1278.19|1276.19|1278.19|1276.19|1278.19|1276.19|1277.62|1275.62|0
1732826100000|2024-11-28 20:35:00|1277.62|1275.62|1278.21|1276.21|1278.21|1276.21|1277.05|1275.05|0
1732826400000|2024-11-28 20:40:00|1278.19|1276.19|1278.19|1276.19|1278.19|1276.19|1278.19|1276.19|0
1732827000000|2024-11-28 20:50:00|1277.05|1275.05|1278.19|1276.19|1278.19|1276.19|1277.05|1275.05|0
1732827300000|2024-11-28 20:55:00|1279.32|1277.32|1279.32|1277.32|1279.32|1277.32|1278.19|1276.19|0
1732828500000|2024-11-28 21:15:00|1279.42|1277.22|1279.42|1277.22|1279.42|1277.22|1279.42|1277.22|0
1732832700000|2024-11-28 22:25:00|1279.41|1277.21|1279.41|1277.21|1279.41|1277.21|1279.41|1277.21|0
1732834800000|2024-11-28 23:00:00|1277.85|1275.65|1275.13|1272.93|1277.98|1275.78|1275.13|1272.93|0
1732835100000|2024-11-28 23:05:00|1275.26|1273.06|1275.5|1273.3|1276.24|1274.04|1275.01|1272.81|0
1732835400000|2024-11-28 23:10:00|1275.26|1273.06|1276.24|1274.04|1276.24|1274.04|1275.01|1272.81|0
1732835700000|2024-11-28 23:15:00|1276.49|1274.29|1277.48|1275.28|1277.73|1275.53|1276.49|1274.29|0
1732836000000|2024-11-28 23:20:00|1277.6|1275.4|1277.98|1275.78|1278.22|1276.02|1277.23|1275.03|0
1732836300000|2024-11-28 23:25:00|1277.85|1275.65|1278.22|1276.02|1278.47|1276.27|1277.85|1275.65|0
1732836600000|2024-11-28 23:30:00|1277.97|1275.77|1277.97|1275.77|1278.22|1276.02|1277.23|1275.03|0
1732836900000|2024-11-28 23:35:00|1277.85|1275.65|1278.72|1276.52|1278.96|1276.76|1277.48|1275.28|0
1732837200000|2024-11-28 23:40:00|1278.83|1276.63|1279.58|1277.38|1279.71|1277.51|1278.59|1276.39|0
1732837500000|2024-11-28 23:45:00|1279.33|1277.13|1277.84|1275.64|1279.33|1277.13|1277.23|1275.03|0
1732837800000|2024-11-28 23:50:00|1277.73|1275.53|1278.71|1276.51|1278.71|1276.51|1277.23|1275.03|0
1732838100000|2024-11-28 23:55:00|1278.59|1276.39|1278.96|1276.76|1279.7|1277.5|1278.47|1276.27|0
1732838400000|2024-11-29 00:00:00|1278.71|1276.51|1276.73|1274.53|1279.21|1277.01|1276.73|1274.53|0
1732838700000|2024-11-29 00:05:00|1276.49|1274.29|1274.63|1272.43|1276.49|1274.29|1274.51|1272.31|0
1732839000000|2024-11-29 00:10:00|1274.51|1272.31|1275.25|1273.05|1275.86|1273.66|1274.51|1272.31|0
1732839300000|2024-11-29 00:15:00|1275.5|1273.3|1275.99|1273.79|1276.98|1274.78|1275.25|1273.05|0
1732839600000|2024-11-29 00:20:00|1276.24|1274.04|1275.74|1273.54|1276.6|1274.4|1275|1272.8|0
1732839900000|2024-11-29 00:25:00|1275.61|1273.41|1276.48|1274.28|1276.49|1274.29|1275.25|1273.05|0
1732840200000|2024-11-29 00:30:00|1275.99|1273.79|1273.27|1271.07|1276.36|1274.16|1272.77|1270.57|0
1732840500000|2024-11-29 00:35:00|1272.77|1270.57|1273.02|1270.82|1273.52|1271.32|1271.29|1269.09|0
1732840800000|2024-11-29 00:40:00|1272.77|1270.57|1273.27|1271.07|1273.76|1271.56|1272.77|1270.57|0
1732841100000|2024-11-29 00:45:00|1273.39|1271.19|1271.04|1268.84|1273.76|1271.56|1271.04|1268.84|0
1732841400000|2024-11-29 00:50:00|1271.54|1269.34|1268.57|1266.37|1271.54|1269.34|1267.58|1265.38|0
1732841700000|2024-11-29 00:55:00|1268.07|1265.87|1269.56|1267.36|1269.8|1267.6|1268.07|1265.87|0
1732842000000|2024-11-29 01:00:00|1269.43|1267.23|1267.33|1265.13|1269.8|1267.6|1267.33|1265.13|0
1732842300000|2024-11-29 01:05:00|1267.58|1265.38|1270.3|1268.1|1270.3|1268.1|1267.58|1265.38|0
1732842600000|2024-11-29 01:10:00|1270.42|1268.22|1270.54|1268.34|1271.4|1269.2|1269.31|1267.11|0
1732842900000|2024-11-29 01:15:00|1270.66|1268.46|1272.07|1269.87|1272.07|1269.87|1270.54|1268.34|0
1732843200000|2024-11-29 01:20:00|1271.82|1269.62|1273.92|1271.72|1274.3|1272.1|1271.58|1269.38|0
1732843500000|2024-11-29 01:25:00|1274.05|1271.85|1275.29|1273.09|1275.29|1273.09|1273.8|1271.6|0
1732843800000|2024-11-29 01:30:00|1274.94|1272.94|1275.43|1273.43|1276.05|1274.05|1274.94|1272.94|0
1732844100000|2024-11-29 01:35:00|1275.55|1273.55|1274.94|1272.94|1276.42|1274.42|1274.69|1272.69|0
1732844400000|2024-11-29 01:40:00|1274.81|1272.81|1274.69|1272.69|1275.43|1273.43|1274.69|1272.69|0
1732844700000|2024-11-29 01:45:00|1275.06|1273.06|1275.18|1273.18|1276.42|1274.42|1274.69|1272.69|0
1732845000000|2024-11-29 01:50:00|1275.3|1273.3|1275.43|1273.43|1275.93|1273.93|1274.81|1272.81|0
1732845300000|2024-11-29 01:55:00|1275.68|1273.68|1277.9|1275.9|1278.15|1276.15|1275.43|1273.43|0
1732845600000|2024-11-29 02:00:00|1278.15|1276.15|1279.39|1277.39|1279.39|1277.39|1278.02|1276.02|0
1732845900000|2024-11-29 02:05:00|1279.64|1277.64|1280.38|1278.38|1280.62|1278.62|1279.64|1277.64|0
1732846200000|2024-11-29 02:10:00|1280.5|1278.5|1280.87|1278.87|1281.12|1279.12|1280.38|1278.38|0
1732846500000|2024-11-29 02:15:00|1280.62|1278.62|1279.88|1277.88|1280.62|1278.62|1279.88|1277.88|0
1732846800000|2024-11-29 02:20:00|1280.13|1278.13|1280.38|1278.38|1281.37|1279.37|1280.13|1278.13|0
1732847100000|2024-11-29 02:25:00|1280.62|1278.62|1281.37|1279.37|1281.48|1279.48|1280.38|1278.38|0
1732847400000|2024-11-29 02:30:00|1281.48|1279.48|1281.12|1279.12|1281.61|1279.61|1280.87|1278.87|0
1732847700000|2024-11-29 02:35:00|1281.36|1279.36|1281.36|1279.36|1281.36|1279.36|1281.12|1279.12|0
1732848000000|2024-11-29 02:40:00|1281.12|1279.12|1281.12|1279.12|1281.36|1279.36|1280.87|1278.87|0
1732848300000|2024-11-29 02:45:00|1281.24|1279.24|1280.49|1278.49|1281.36|1279.36|1280.49|1278.49|0
1732848600000|2024-11-29 02:50:00|1280.62|1278.62|1281.36|1279.36|1281.36|1279.36|1280.37|1278.37|0
1732848900000|2024-11-29 02:55:00|1281.23|1279.23|1281.36|1279.36|1281.61|1279.61|1280.87|1278.87|0
1732849200000|2024-11-29 03:00:00|1281.61|1279.61|1281.61|1279.61|1281.86|1279.86|1281.36|1279.36|0
1732849500000|2024-11-29 03:05:00|1281.86|1279.86|1282.1|1280.1|1282.6|1280.6|1281.61|1279.61|0
1732849800000|2024-11-29 03:10:00|1282.35|1280.35|1282.35|1280.35|1282.85|1280.85|1282.35|1280.35|0
1732850100000|2024-11-29 03:15:00|1282.6|1280.6|1282.85|1280.85|1282.85|1280.85|1282.35|1280.35|0
1732850400000|2024-11-29 03:20:00|1282.6|1280.6|1282.1|1280.1|1282.85|1280.85|1282.1|1280.1|0
1732850700000|2024-11-29 03:25:00|1282.35|1280.35|1281.85|1279.85|1282.84|1280.84|1281.48|1279.48|0
1732851000000|2024-11-29 03:30:00|1282.35|1280.35|1282.1|1280.1|1282.84|1280.84|1281.11|1279.11|0
1732851300000|2024-11-29 03:35:00|1282.35|1280.35|1280.37|1278.37|1282.35|1280.35|1280.37|1278.37|0
1732851600000|2024-11-29 03:40:00|1280.49|1278.49|1281.36|1279.36|1281.61|1279.61|1280.37|1278.37|0
1732851900000|2024-11-29 03:45:00|1281.61|1279.61|1281.11|1279.11|1281.61|1279.61|1280.86|1278.86|0
1732852200000|2024-11-29 03:50:00|1280.86|1278.86|1281.85|1279.85|1282.35|1280.35|1280.86|1278.86|0
1732852500000|2024-11-29 03:55:00|1282.1|1280.1|1282.1|1280.1|1282.35|1280.35|1281.6|1279.6|0
1732852800000|2024-11-29 04:00:00|1282.35|1280.35|1282.35|1280.35|1282.59|1280.59|1281.97|1279.97|0
1732853100000|2024-11-29 04:05:00|1282.59|1280.59|1282.96|1280.96|1283.09|1281.09|1282.59|1280.59|0
1732853400000|2024-11-29 04:10:00|1282.84|1280.84|1283.09|1281.09|1283.34|1281.34|1282.35|1280.35|0
1732853700000|2024-11-29 04:15:00|1283.21|1281.21|1283.33|1281.33|1283.83|1281.83|1283.09|1281.09|0
1732854000000|2024-11-29 04:20:00|1283.58|1281.58|1283.33|1281.33|1283.83|1281.83|1283.09|1281.09|0
1732854300000|2024-11-29 04:25:00|1283.58|1281.58|1282.84|1280.84|1283.58|1281.58|1282.84|1280.84|0
1732854600000|2024-11-29 04:30:00|1282.71|1280.71|1282.1|1280.1|1282.84|1280.84|1282.1|1280.1|0
1732854900000|2024-11-29 04:35:00|1282.22|1280.22|1282.21|1280.21|1282.59|1280.59|1281.97|1279.97|0
1732855200000|2024-11-29 04:40:00|1282.1|1280.1|1283.33|1281.33|1283.33|1281.33|1282.1|1280.1|0
1732855500000|2024-11-29 04:45:00|1283.2|1281.2|1283.08|1281.08|1283.58|1281.58|1282.84|1280.84|0
1732855800000|2024-11-29 04:50:00|1282.96|1280.96|1283.08|1281.08|1283.08|1281.08|1282.84|1280.84|0
1732856100000|2024-11-29 04:55:00|1283.33|1281.33|1283.83|1281.83|1283.83|1281.83|1283.33|1281.33|0
1732856400000|2024-11-29 05:00:00|1284.07|1282.07|1283.08|1281.08|1284.32|1282.32|1282.71|1280.71|0
1732856700000|2024-11-29 05:05:00|1282.95|1280.95|1282.34|1280.34|1283.33|1281.33|1282.09|1280.09|0
1732857000000|2024-11-29 05:10:00|1282.21|1280.21|1282.34|1280.34|1282.84|1280.84|1281.6|1279.6|0
1732857300000|2024-11-29 05:15:00|1282.21|1280.21|1282.34|1280.34|1282.59|1280.59|1282.09|1280.09|0
1732857600000|2024-11-29 05:20:00|1282.46|1280.46|1282.59|1280.59|1282.83|1280.83|1282.21|1280.21|0
1732857900000|2024-11-29 05:25:00|1282.46|1280.46|1281.35|1279.35|1282.46|1280.46|1281.35|1279.35|0
1732858200000|2024-11-29 05:30:00|1281.6|1279.6|1280.85|1278.85|1281.72|1279.72|1280.73|1278.73|0
1732858500000|2024-11-29 05:35:00|1280.73|1278.73|1281.35|1279.35|1281.6|1279.6|1280.11|1278.11|0
1732858800000|2024-11-29 05:40:00|1281.22|1279.22|1280.85|1278.85|1281.22|1279.22|1280.36|1278.36|0
1732859100000|2024-11-29 05:45:00|1281.1|1279.1|1281.1|1279.1|1281.35|1279.35|1280.72|1278.72|0
1732859400000|2024-11-29 05:50:00|1280.85|1278.85|1280.85|1278.85|1281.22|1279.22|1280.36|1278.36|0
1732859700000|2024-11-29 05:55:00|1281.1|1279.1|1280.36|1278.36|1281.47|1279.47|1280.23|1278.23|0
1732860000000|2024-11-29 06:00:00|1280.23|1278.23|1279.98|1277.98|1280.72|1278.72|1279.86|1277.86|0
1732860300000|2024-11-29 06:05:00|1280.11|1278.11|1280.11|1278.11|1280.36|1278.36|1279.86|1277.86|0
1732860600000|2024-11-29 06:10:00|1279.98|1277.98|1279.86|1277.86|1280.6|1278.6|1279.61|1277.61|0
1732860900000|2024-11-29 06:15:00|1279.61|1277.61|1279.12|1277.12|1279.98|1277.98|1278.62|1276.62|0
1732861200000|2024-11-29 06:20:00|1278.99|1276.99|1279.61|1277.61|1279.86|1277.86|1278.99|1276.99|0
1732861500000|2024-11-29 06:25:00|1279.12|1277.12|1278.87|1276.87|1279.24|1277.24|1278.62|1276.62|0
1732861800000|2024-11-29 06:30:00|1279.12|1277.12|1280.35|1278.35|1281.1|1279.1|1279.12|1277.12|0
1732862100000|2024-11-29 06:35:00|1280.6|1278.6|1280.11|1278.11|1281.34|1279.34|1280.11|1278.11|0
1732862400000|2024-11-29 06:40:00|1280.35|1278.35|1280.6|1278.6|1281.1|1279.1|1280.11|1278.11|0
1732862700000|2024-11-29 06:45:00|1280.85|1278.85|1279.61|1277.61|1280.85|1278.85|1278.99|1276.99|0
1732863000000|2024-11-29 06:50:00|1279.73|1277.73|1278.62|1276.62|1280.11|1278.11|1277.63|1275.63|0
1732863300000|2024-11-29 06:55:00|1278.74|1276.74|1279.86|1277.86|1280.1|1278.1|1278.62|1276.62|0
1732863600000|2024-11-29 07:00:00|1279.98|1277.98|1278.12|1276.12|1279.98|1277.98|1277.13|1275.13|0
1732863900000|2024-11-29 07:05:00|1278|1276|1277.13|1275.13|1278.62|1276.62|1276.14|1274.14|0
1732864200000|2024-11-29 07:10:00|1276.89|1274.89|1276.64|1274.64|1277.38|1275.38|1276.14|1274.14|0
1732864500000|2024-11-29 07:15:00|1276.76|1274.76|1275.65|1273.65|1276.76|1274.76|1274.53|1272.53|0
1732864800000|2024-11-29 07:20:00|1275.9|1273.9|1276.64|1274.64|1276.89|1274.89|1275.4|1273.4|0
1732865100000|2024-11-29 07:25:00|1276.51|1274.51|1276.39|1274.39|1276.89|1274.89|1275.65|1273.65|0
1732865400000|2024-11-29 07:30:00|1276.14|1274.14|1274.16|1272.16|1276.14|1274.14|1273.04|1271.04|0
1732865700000|2024-11-29 07:35:00|1274.41|1272.41|1274.66|1272.66|1274.9|1272.9|1273.67|1271.67|0
1732866000000|2024-11-29 07:40:00|1274.53|1272.53|1275.65|1273.65|1276.64|1274.64|1274.28|1272.28|0
1732866300000|2024-11-29 07:45:00|1275.52|1273.52|1277.38|1275.38|1277.63|1275.63|1275.15|1273.15|0
1732866600000|2024-11-29 07:50:00|1277.5|1275.5|1277.38|1275.38|1278.37|1276.37|1277.13|1275.13|0
1732866900000|2024-11-29 07:55:00|1277.13|1275.13|1276.01|1274.01|1277.38|1275.38|1275.15|1273.15|0
1732867200000|2024-11-29 08:00:00|1276.39|1274.39|1281.7|1279.7|1281.7|1279.7|1276.39|1274.39|0
1732867500000|2024-11-29 08:05:00|1281.58|1279.58|1281.58|1279.58|1282.08|1280.08|1281.09|1279.09|0
1732867800000|2024-11-29 08:10:00|1281.7|1279.7|1279.85|1277.85|1281.83|1279.83|1278.86|1276.86|0
1732868100000|2024-11-29 08:15:00|1279.97|1277.97|1279.11|1277.11|1281.21|1279.21|1279.11|1277.11|0
1732868400000|2024-11-29 08:20:00|1279.36|1277.36|1280.71|1278.71|1280.84|1278.84|1279.11|1277.11|0
1732868700000|2024-11-29 08:25:00|1280.84|1278.84|1280.84|1278.84|1281.58|1279.58|1280.1|1278.1|0
1732869000000|2024-11-29 08:30:00|1280.59|1278.59|1279.72|1277.72|1281.45|1279.45|1279.35|1277.35|0
1732869300000|2024-11-29 08:35:00|1279.85|1277.85|1280.21|1278.21|1281.09|1279.09|1279.6|1277.6|0
1732869600000|2024-11-29 08:40:00|1280.59|1278.59|1277.62|1275.62|1280.84|1278.84|1277.62|1275.62|0
1732869900000|2024-11-29 08:45:00|1277.37|1275.37|1278.86|1276.86|1278.86|1276.86|1277.37|1275.37|0
1732870200000|2024-11-29 08:50:00|1279.1|1277.1|1280.84|1278.84|1280.96|1278.96|1278.23|1276.23|0
1732870500000|2024-11-29 08:55:00|1281.33|1279.33|1280.34|1278.34|1281.33|1279.33|1279.97|1277.97|0
1732870800000|2024-11-29 09:00:00|1280.09|1278.09|1282.07|1280.07|1282.07|1280.07|1279.6|1277.6|0
1732871100000|2024-11-29 09:05:00|1281.58|1279.58|1282.07|1280.07|1282.32|1280.32|1280.84|1278.84|0
1732871400000|2024-11-29 09:10:00|1282.32|1280.32|1281.33|1279.33|1283.06|1281.06|1280.84|1278.84|0
1732871700000|2024-11-29 09:15:00|1281.2|1279.2|1282.07|1280.07|1282.57|1280.57|1281.08|1279.08|0
1732872000000|2024-11-29 09:20:00|1281.94|1279.94|1282.57|1280.57|1283.06|1281.06|1281.94|1279.94|0
1732872300000|2024-11-29 09:25:00|1282.69|1280.69|1282.81|1280.81|1282.81|1280.81|1282.07|1280.07|0
1732872600000|2024-11-29 09:30:00|1282.69|1280.69|1281.69|1279.69|1282.81|1280.81|1281.2|1279.2|0
1732872900000|2024-11-29 09:35:00|1281.82|1279.82|1283.06|1281.06|1283.31|1281.31|1281.82|1279.82|0
1732873200000|2024-11-29 09:40:00|1283.18|1281.18|1282.07|1280.07|1283.31|1281.31|1281.58|1279.58|0
1732873500000|2024-11-29 09:45:00|1282.19|1280.19|1282.68|1280.68|1283.31|1281.31|1281.82|1279.82|0
1732873800000|2024-11-29 09:50:00|1282.56|1280.56|1281.57|1279.57|1282.56|1280.56|1281.57|1279.57|0
1732874100000|2024-11-29 09:55:00|1281.82|1279.82|1281.82|1279.82|1282.32|1280.32|1281.82|1279.82|0
1732874400000|2024-11-29 10:00:00|1281.69|1279.69|1281.94|1279.94|1282.32|1280.32|1281.33|1279.33|0
1732874700000|2024-11-29 10:05:00|1281.82|1279.82|1282.32|1280.32|1282.81|1280.81|1281.57|1279.57|0
1732875000000|2024-11-29 10:10:00|1282.07|1280.07|1283.06|1281.06|1283.31|1281.31|1282.07|1280.07|0
1732875300000|2024-11-29 10:15:00|1283.18|1281.18|1283.55|1281.55|1284.05|1282.05|1283.06|1281.06|0
1732875600000|2024-11-29 10:20:00|1283.8|1281.8|1283.18|1281.18|1284.05|1282.05|1283.06|1281.06|0
1732875900000|2024-11-29 10:25:00|1283.06|1281.06|1281.82|1279.82|1283.3|1281.3|1281.32|1279.32|0
1732876200000|2024-11-29 10:30:00|1282.07|1280.07|1281.57|1279.57|1282.56|1280.56|1281.57|1279.57|0
1732876500000|2024-11-29 10:35:00|1281.69|1279.69|1280.83|1278.83|1282.18|1280.18|1280.2|1278.2|0
1732876800000|2024-11-29 10:40:00|1280.58|1278.58|1281.08|1279.08|1281.57|1279.57|1279.34|1277.34|0
1732877100000|2024-11-29 10:45:00|1281.32|1279.32|1280.08|1278.08|1281.32|1279.32|1279.34|1277.34|0
1732877400000|2024-11-29 10:50:00|1280.33|1278.33|1281.32|1279.32|1281.82|1279.82|1280.33|1278.33|0
1732877700000|2024-11-29 10:55:00|1281.57|1279.57|1281.57|1279.57|1281.82|1279.82|1281.32|1279.32|0
1732878000000|2024-11-29 11:00:00|1281.32|1279.32|1280.58|1278.58|1281.32|1279.32|1279.59|1277.59|0
1732878300000|2024-11-29 11:05:00|1280.45|1278.45|1280.08|1278.08|1280.83|1278.83|1278.35|1276.35|0
1732878600000|2024-11-29 11:10:00|1279.84|1277.84|1280.08|1278.08|1280.94|1278.94|1279.84|1277.84|0
1732878900000|2024-11-29 11:15:00|1279.84|1277.84|1278.84|1276.84|1280.08|1278.08|1278.84|1276.84|0
1732879200000|2024-11-29 11:20:00|1278.6|1276.6|1280.58|1278.58|1280.82|1278.82|1278.6|1276.6|0
1732879500000|2024-11-29 11:25:00|1280.82|1278.82|1281.07|1279.07|1281.81|1279.81|1280.7|1278.7|0
1732879800000|2024-11-29 11:30:00|1281.32|1279.32|1281.81|1279.81|1281.93|1279.93|1281.07|1279.07|0
1732880100000|2024-11-29 11:35:00|1281.69|1279.69|1281.81|1279.81|1282.56|1280.56|1281.57|1279.57|0
1732880400000|2024-11-29 11:40:00|1281.93|1279.93|1281.81|1279.81|1282.43|1280.43|1281.32|1279.32|0
1732880700000|2024-11-29 11:45:00|1281.93|1279.93|1282.18|1280.18|1282.8|1280.8|1281.81|1279.81|0
1732881000000|2024-11-29 11:50:00|1282.06|1280.06|1281.56|1279.56|1282.56|1280.56|1281.32|1279.32|0
1732881300000|2024-11-29 11:55:00|1281.68|1279.68|1282.06|1280.06|1282.67|1280.67|1281.56|1279.56|0
1732881600000|2024-11-29 12:00:00|1281.56|1279.56|1281.81|1279.81|1282.06|1280.06|1280.82|1278.82|0
1732881900000|2024-11-29 12:05:00|1281.93|1279.93|1280.82|1278.82|1282.55|1280.55|1280.08|1278.08|0
1732882200000|2024-11-29 12:10:00|1281.32|1279.32|1281.32|1279.32|1281.81|1279.81|1280.57|1278.57|0
1732882500000|2024-11-29 12:15:00|1281.56|1279.56|1281.32|1279.32|1281.81|1279.81|1280.57|1278.57|0
1732882800000|2024-11-29 12:20:00|1281.19|1279.19|1281.56|1279.56|1282.06|1280.06|1281.19|1279.19|0
1732883100000|2024-11-29 12:25:00|1281.31|1279.31|1281.56|1279.56|1281.93|1279.93|1281.31|1279.31|0
1732883400000|2024-11-29 12:30:00|1281.31|1279.31|1280.08|1278.08|1281.81|1279.81|1280.08|1278.08|0
1732883700000|2024-11-29 12:35:00|1280.2|1278.2|1279.33|1277.33|1280.2|1278.2|1278.71|1276.71|0
1732884000000|2024-11-29 12:40:00|1279.58|1277.58|1276.48|1274.48|1279.58|1277.58|1276.48|1274.48|0
1732884300000|2024-11-29 12:45:00|1276.61|1274.61|1276.36|1274.36|1278.1|1276.1|1276.36|1274.36|0
1732884600000|2024-11-29 12:50:00|1276.61|1274.61|1276.86|1274.86|1277.47|1275.47|1275.99|1273.99|0
1732884900000|2024-11-29 12:55:00|1277.1|1275.1|1278.21|1276.21|1278.59|1276.59|1276.61|1274.61|0
1732885200000|2024-11-29 13:00:00|1277.85|1275.85|1277.6|1275.6|1278.59|1276.59|1276.98|1274.98|0
1732885500000|2024-11-29 13:05:00|1277.85|1275.85|1278.21|1276.21|1278.59|1276.59|1277.22|1275.22|0
1732885800000|2024-11-29 13:10:00|1278.34|1276.34|1278.34|1276.34|1278.84|1276.84|1277.85|1275.85|0
1732886100000|2024-11-29 13:15:00|1278.09|1276.09|1275.74|1273.74|1278.09|1276.09|1275.37|1273.37|0
1732886400000|2024-11-29 13:20:00|1275.62|1273.62|1276.36|1274.36|1277.35|1275.35|1275.62|1273.62|0
1732886700000|2024-11-29 13:25:00|1276.11|1274.11|1274.87|1272.87|1276.61|1274.61|1274.63|1272.63|0
1732887000000|2024-11-29 13:30:00|1274.75|1272.75|1272.27|1270.27|1274.75|1272.75|1271.66|1269.66|0
1732887300000|2024-11-29 13:35:00|1272.15|1270.15|1272.89|1270.89|1273.14|1271.14|1271.41|1269.41|0
1732887600000|2024-11-29 13:40:00|1272.65|1270.65|1268.69|1266.69|1273.64|1271.64|1268.44|1266.44|0
1732887900000|2024-11-29 13:45:00|1268.44|1266.44|1270.42|1268.42|1270.42|1268.42|1267.94|1265.94|0
1732888200000|2024-11-29 13:50:00|1270.17|1268.17|1269.67|1267.67|1271.65|1269.65|1269.43|1267.43|0
1732888500000|2024-11-29 13:55:00|1269.43|1267.43|1271.41|1269.41|1271.65|1269.65|1269.18|1267.18|0
1732888800000|2024-11-29 14:00:00|1272.15|1270.15|1274.87|1272.87|1274.87|1272.87|1271.9|1269.9|0
1732889100000|2024-11-29 14:05:00|1274.62|1272.62|1276.11|1274.11|1276.11|1274.11|1274.62|1272.62|0
1732889400000|2024-11-29 14:10:00|1276.23|1274.23|1276.6|1274.6|1277.84|1275.84|1276.11|1274.11|0
1732889700000|2024-11-29 14:15:00|1276.85|1274.85|1277.1|1275.1|1277.59|1275.59|1275.37|1273.37|0
1732890000000|2024-11-29 14:20:00|1277.34|1275.34|1276.6|1274.6|1277.84|1275.84|1276.35|1274.35|0
1732890300000|2024-11-29 14:25:00|1275.61|1273.61|1269.42|1267.42|1277.1|1275.1|1.2|0|0
1732890600000|2024-11-29 14:30:00|1269.92|1267.92|1273.38|1271.38|1275.12|1273.12|1268.19|1266.19|0
1732890900000|2024-11-29 14:35:00|1272.89|1270.89|1277.34|1275.34|1277.71|1275.71|1272.39|1270.39|0
1732891200000|2024-11-29 14:40:00|1277.59|1275.59|1277.62|1275.62|1277.62|1275.62|1274.65|1272.65|0
1732891500000|2024-11-29 14:45:00|1277.87|1275.87|1276.55|1274.55|1279.77|1277.77|1275.31|1273.31|0
1732891800000|2024-11-29 14:50:00|1276.8|1274.8|1280.27|1278.27|1280.27|1278.27|1276.55|1274.55|0
1732892100000|2024-11-29 14:55:00|1280.02|1278.02|1281.75|1279.75|1281.75|1279.75|1279.27|1277.27|0
1732892400000|2024-11-29 15:00:00|1282|1280|1284.72|1282.72|1284.97|1282.97|1281.75|1279.75|0
1732892700000|2024-11-29 15:05:00|1284.97|1282.97|1287.16|1285.16|1288.63|1286.63|1284.72|1282.72|0
1732893000000|2024-11-29 15:10:00|1287.65|1285.65|1290.6|1288.6|1291.35|1289.35|1287.65|1285.65|0
1732893300000|2024-11-29 15:15:00|1290.85|1288.85|1290.6|1288.6|1292.09|1290.09|1289.86|1287.86|0
1732893600000|2024-11-29 15:20:00|1290.85|1288.85|1289.61|1287.61|1290.85|1288.85|1287.63|1285.63|0
1732893900000|2024-11-29 15:25:00|1289.86|1287.86|1289.12|1287.12|1290.11|1288.11|1287|1285|0
1732894200000|2024-11-29 15:30:00|1289.36|1287.36|1291.34|1289.34|1291.35|1289.35|1289.12|1287.12|0
1732894500000|2024-11-29 15:35:00|1291.1|1289.1|1292.58|1290.58|1293.57|1291.57|1289.36|1287.36|0
1732894800000|2024-11-29 15:40:00|1292.34|1290.34|1291.34|1289.34|1293.57|1291.57|1291.34|1289.34|0
1732895100000|2024-11-29 15:45:00|1291.1|1289.1|1290.11|1288.11|1291.84|1289.84|1289.11|1287.11|0
1732895400000|2024-11-29 15:50:00|1289.86|1287.86|1291.34|1289.34|1291.84|1289.84|1289.11|1287.11|0
1732895700000|2024-11-29 15:55:00|1291.59|1289.59|1293.08|1291.08|1293.33|1291.33|1291.34|1289.34|0
1732896000000|2024-11-29 16:00:00|1293.33|1291.33|1294.07|1292.07|1295.31|1293.31|1293.33|1291.33|0
1732896300000|2024-11-29 16:05:00|1293.82|1291.82|1295.84|1293.84|1296.33|1294.33|1293.11|1291.11|0
1732896600000|2024-11-29 16:10:00|1295.59|1293.59|1297.32|1295.32|1297.32|1295.32|1294.6|1292.6|0
1732896900000|2024-11-29 16:15:00|1296.83|1294.83|1296.33|1294.33|1298.81|1296.81|1296.08|1294.08|0
1732897200000|2024-11-29 16:20:00|1296.58|1294.58|1298.31|1296.31|1298.56|1296.56|1296.58|1294.58|0
1732897500000|2024-11-29 16:25:00|1298.56|1296.56|1298.06|1296.06|1298.56|1296.56|1297.07|1295.07|0
1732897800000|2024-11-29 16:30:00|1298.31|1296.31|1297.11|1295.11|1298.59|1296.59|1297.11|1295.11|0
1732898100000|2024-11-29 16:35:00|1297.35|1295.35|1297.11|1295.11|1297.6|1295.6|1295.62|1293.62|0
1732898400000|2024-11-29 16:40:00|1297.22|1295.22|1299.34|1297.34|1299.34|1297.34|1297.22|1295.22|0
1732898700000|2024-11-29 16:45:00|1299.58|1297.58|1301.57|1299.57|1302.06|1300.06|1299.34|1297.34|0
1732899000000|2024-11-29 16:50:00|1301.32|1299.32|1303.55|1301.55|1303.8|1301.8|1301.07|1299.07|0
1732899300000|2024-11-29 16:55:00|1303.05|1301.05|1302.06|1300.06|1303.05|1301.05|1301.32|1299.32|0
1732899600000|2024-11-29 17:00:00|1302.31|1300.31|1303.05|1301.05|1303.55|1301.55|1301.07|1299.07|0
1732899900000|2024-11-29 17:05:00|1303.55|1301.55|1305.78|1303.78|1306.77|1304.77|1303.05|1301.05|0
1732900200000|2024-11-29 17:10:00|1305.53|1303.53|1304.81|1302.81|1305.53|1303.53|1303.82|1301.82|0
1732900500000|2024-11-29 17:15:00|1304.57|1302.57|1307.29|1305.29|1307.79|1305.79|1304.07|1302.07|0
1732900800000|2024-11-29 17:20:00|1307.04|1305.04|1303.08|1301.08|1307.04|1305.04|1303.08|1301.08|0
1732901100000|2024-11-29 17:25:00|1303.33|1301.33|1303.33|1301.33|1305.31|1303.31|1302.58|1300.58|0
1732901400000|2024-11-29 17:30:00|1303.57|1301.57|1307.29|1305.29|1307.29|1305.29|1303.33|1301.33|0
1732901700000|2024-11-29 17:35:00|1307.54|1305.54|1307.04|1305.04|1308.53|1306.53|1306.55|1304.55|0
1732902000000|2024-11-29 17:40:00|1307.29|1305.29|1307.04|1305.04|1307.54|1305.54|1305.92|1303.92|0
1732902300000|2024-11-29 17:45:00|1306.55|1304.55|1307.29|1305.29|1307.78|1305.78|1306.05|1304.05|0
1732902600000|2024-11-29 17:50:00|1307.04|1305.04|1304.32|1302.32|1308.53|1306.53|1303.08|1301.08|0
1732902900000|2024-11-29 17:55:00|1304.56|1302.56|1300.1|1298.1|1304.56|1302.56|1298.86|1296.86|0
1732903200000|2024-11-29 18:00:00|1300.35|1298.35|1301.34|1299.34|1302.33|1300.33|1299.85|1297.85|0
1732903500000|2024-11-29 18:05:00|1301.59|1299.59|1299.61|1297.61|1302.08|1300.08|1299.61|1297.61|0
1732903800000|2024-11-29 18:10:00|1299.48|1297.48|1300.22|1298.22|1300.35|1298.35|1297.87|1295.87|0
1732904100000|2024-11-29 18:15:00|1299.2|1297.2|1298.06|1296.06|1299.2|1297.2|1298.06|1296.06|0
1732904700000|2024-11-29 18:25:00|1299.2|1297.2|1298.06|1296.06|1299.2|1297.2|1298.06|1296.06|0
1733102100000|2024-12-02 01:15:00|1293.41|1291.21|1293.54|1291.34|1293.54|1291.34|1293.04|1290.84|0
1733102400000|2024-12-02 01:20:00|1293.79|1291.59|1293.66|1291.46|1294.28|1292.08|1292.79|1290.59|0
1733102700000|2024-12-02 01:25:00|1293.79|1291.59|1293.79|1291.59|1294.78|1292.58|1293.29|1291.09|0
1733103000000|2024-12-02 01:30:00|1293.69|1291.69|1293.93|1291.93|1294.93|1292.93|1293.19|1291.19|0
1733103300000|2024-12-02 01:35:00|1294.18|1292.18|1293.93|1291.93|1295.17|1293.17|1293.93|1291.93|0
1733103600000|2024-12-02 01:40:00|1294.18|1292.18|1293.93|1291.93|1294.43|1292.43|1293.69|1291.69|0
1733103900000|2024-12-02 01:45:00|1294.18|1292.18|1293.44|1291.44|1294.18|1292.18|1293.19|1291.19|0
1733104200000|2024-12-02 01:50:00|1293.19|1291.19|1292.69|1290.69|1293.69|1291.69|1292.69|1290.69|0
1733104500000|2024-12-02 01:55:00|1292.44|1290.44|1291.45|1289.45|1292.44|1290.44|1291.2|1289.2|0
1733104800000|2024-12-02 02:00:00|1291.2|1289.2|1290.44|1288.44|1291.7|1289.7|1289.94|1287.94|0
1733105100000|2024-12-02 02:05:00|1290.69|1288.69|1290.19|1288.19|1290.94|1288.94|1289.94|1287.94|0
1733105400000|2024-12-02 02:10:00|1290.31|1288.31|1289.94|1287.94|1290.94|1288.94|1289.94|1287.94|0
1733105700000|2024-12-02 02:15:00|1289.69|1287.69|1291.68|1289.68|1291.68|1289.68|1289.69|1287.69|0
1733106000000|2024-12-02 02:20:00|1291.55|1289.55|1290.44|1288.44|1291.68|1289.68|1290.44|1288.44|0
1733106300000|2024-12-02 02:25:00|1290.69|1288.69|1290.69|1288.69|1290.93|1288.93|1289.69|1287.69|0
1733106600000|2024-12-02 02:30:00|1290.93|1288.93|1289.94|1287.94|1290.93|1288.93|1289.69|1287.69|0
1733106900000|2024-12-02 02:35:00|1289.81|1287.81|1289.94|1287.94|1290.69|1288.69|1289.69|1287.69|0
1733107200000|2024-12-02 02:40:00|1289.69|1287.69|1290.44|1288.44|1290.93|1288.93|1289.69|1287.69|0
1733107500000|2024-12-02 02:45:00|1290.69|1288.69|1291.18|1289.18|1291.43|1289.43|1290.19|1288.19|0
1733107800000|2024-12-02 02:50:00|1290.93|1288.93|1290.69|1288.69|1291.18|1289.18|1290.69|1288.69|0
1733108100000|2024-12-02 02:55:00|1290.44|1288.44|1290.44|1288.44|1290.93|1288.93|1290.19|1288.19|0
1733108400000|2024-12-02 03:00:00|1290.56|1288.56|1290.19|1288.19|1291.43|1289.43|1290.19|1288.19|0
1733108700000|2024-12-02 03:05:00|1290.31|1288.31|1290.19|1288.19|1290.44|1288.44|1289.69|1287.69|0
1733109000000|2024-12-02 03:10:00|1290.44|1288.44|1290.19|1288.19|1290.44|1288.44|1289.94|1287.94|0
1733109300000|2024-12-02 03:15:00|1290.06|1288.06|1290.44|1288.44|1290.44|1288.44|1289.69|1287.69|0
1733109600000|2024-12-02 03:20:00|1290.19|1288.19|1290.44|1288.44|1290.44|1288.44|1289.69|1287.69|0
1733109900000|2024-12-02 03:25:00|1290.31|1288.31|1291.18|1289.18|1291.43|1289.43|1289.94|1287.94|0
1733110200000|2024-12-02 03:30:00|1290.93|1288.93|1290.93|1288.93|1291.68|1289.68|1290.68|1288.68|0
1733110500000|2024-12-02 03:35:00|1290.68|1288.68|1290.93|1288.93|1291.68|1289.68|1290.68|1288.68|0
1733110800000|2024-12-02 03:40:00|1290.68|1288.68|1291.18|1289.18|1291.18|1289.18|1290.68|1288.68|0
1733111100000|2024-12-02 03:45:00|1290.93|1288.93|1289.94|1287.94|1290.93|1288.93|1289.94|1287.94|0
1733111400000|2024-12-02 03:50:00|1290.19|1288.19|1288.2|1286.2|1290.19|1288.19|1287.95|1285.95|0
1733111700000|2024-12-02 03:55:00|1288.45|1286.45|1288.7|1286.7|1288.7|1286.7|1287.7|1285.7|0
1733112000000|2024-12-02 04:00:00|1288.45|1286.45|1289.94|1287.94|1290.19|1288.19|1288.45|1286.45|0
1733112300000|2024-12-02 04:05:00|1290.19|1288.19|1288.45|1286.45|1290.43|1288.43|1288.45|1286.45|0
1733112600000|2024-12-02 04:10:00|1288.57|1286.57|1288.2|1286.2|1288.7|1286.7|1287.95|1285.95|0
1733112900000|2024-12-02 04:15:00|1287.95|1285.95|1288.2|1286.2|1288.45|1286.45|1287.95|1285.95|0
1733113200000|2024-12-02 04:20:00|1288.45|1286.45|1288.2|1286.2|1288.45|1286.45|1287.7|1285.7|0
1733113500000|2024-12-02 04:25:00|1287.95|1285.95|1289.44|1287.44|1289.69|1287.69|1287.95|1285.95|0
1733113800000|2024-12-02 04:30:00|1289.19|1287.19|1290.68|1288.68|1290.93|1288.93|1289.19|1287.19|0
1733114100000|2024-12-02 04:35:00|1290.8|1288.8|1290.43|1288.43|1291.67|1289.67|1290.43|1288.43|0
1733114400000|2024-12-02 04:40:00|1290.68|1288.68|1291.18|1289.18|1291.18|1289.18|1290.68|1288.68|0
1733114700000|2024-12-02 04:45:00|1291.43|1289.43|1290.19|1288.19|1291.43|1289.43|1289.94|1287.94|0
1733115000000|2024-12-02 04:50:00|1289.94|1287.94|1288.7|1286.7|1290.18|1288.18|1288.7|1286.7|0
1733115300000|2024-12-02 04:55:00|1288.94|1286.94|1288.94|1286.94|1289.44|1287.44|1288.94|1286.94|0
1733115600000|2024-12-02 05:00:00|1288.7|1286.7|1290.43|1288.43|1290.43|1288.43|1288.45|1286.45|0
1733115900000|2024-12-02 05:05:00|1290.18|1288.18|1290.18|1288.18|1290.68|1288.68|1289.69|1287.69|0
1733116200000|2024-12-02 05:10:00|1289.94|1287.94|1289.69|1287.69|1290.18|1288.18|1289.44|1287.44|0
1733116500000|2024-12-02 05:15:00|1289.94|1287.94|1288.94|1286.94|1289.94|1287.94|1288.94|1286.94|0
1733116800000|2024-12-02 05:20:00|1288.81|1286.81|1288.45|1286.45|1289.19|1287.19|1287.95|1285.95|0
1733117100000|2024-12-02 05:25:00|1288.69|1286.69|1288.45|1286.45|1289.19|1287.19|1288.45|1286.45|0
1733117400000|2024-12-02 05:30:00|1288.32|1286.32|1288.69|1286.69|1288.94|1286.94|1288.2|1286.2|0
1733117700000|2024-12-02 05:35:00|1288.57|1286.57|1289.06|1287.06|1289.19|1287.19|1288.45|1286.45|0
1733118000000|2024-12-02 05:40:00|1289.19|1287.19|1289.44|1287.44|1289.44|1287.44|1288.94|1286.94|0
1733118300000|2024-12-02 05:45:00|1289.31|1287.31|1289.44|1287.44|1289.69|1287.69|1288.94|1286.94|0
1733118600000|2024-12-02 05:50:00|1289.56|1287.56|1289.19|1287.19|1289.69|1287.69|1288.94|1286.94|0
1733118900000|2024-12-02 05:55:00|1289.06|1287.06|1287.95|1285.95|1289.19|1287.19|1287.7|1285.7|0
1733119200000|2024-12-02 06:00:00|1287.7|1285.7|1287.95|1285.95|1288.2|1286.2|1287.2|1285.2|0
1733119500000|2024-12-02 06:05:00|1288.07|1286.07|1286.21|1284.21|1288.07|1286.07|1286.21|1284.21|0
1733119800000|2024-12-02 06:10:00|1286.46|1284.46|1286.46|1284.46|1286.96|1284.96|1286.46|1284.46|0
1733120100000|2024-12-02 06:15:00|1286.71|1284.71|1284.97|1282.97|1286.71|1284.71|1284.97|1282.97|0
1733120400000|2024-12-02 06:20:00|1285.22|1283.22|1285.71|1283.71|1285.71|1283.71|1284.97|1282.97|0
1733120700000|2024-12-02 06:25:00|1285.47|1283.47|1285.96|1283.96|1286.83|1284.83|1285.47|1283.47|0
1733121000000|2024-12-02 06:30:00|1286.08|1284.08|1285.96|1283.96|1286.46|1284.46|1285.71|1283.71|0
1733121300000|2024-12-02 06:35:00|1285.83|1283.83|1285.47|1283.47|1285.96|1283.96|1284.72|1282.72|0
1733121600000|2024-12-02 06:40:00|1285.71|1283.71|1285.47|1283.47|1285.71|1283.71|1285.09|1283.09|0
1733121900000|2024-12-02 06:45:00|1285.71|1283.71|1286.46|1284.46|1286.46|1284.46|1285.58|1283.58|0
1733122200000|2024-12-02 06:50:00|1286.71|1284.71|1287.45|1285.45|1287.45|1285.45|1286.46|1284.46|0
1733122500000|2024-12-02 06:55:00|1287.7|1285.7|1287.95|1285.95|1288.2|1286.2|1287.45|1285.45|0
1733122800000|2024-12-02 07:00:00|1288.19|1286.19|1288.19|1286.19|1288.94|1286.94|1287.7|1285.7|0
1733123100000|2024-12-02 07:05:00|1287.95|1285.95|1288.19|1286.19|1288.44|1286.44|1287.45|1285.45|0
1733123400000|2024-12-02 07:10:00|1287.95|1285.95|1286.95|1284.95|1288.19|1286.19|1286.46|1284.46|0
1733123700000|2024-12-02 07:15:00|1286.71|1284.71|1286.95|1284.95|1287.2|1285.2|1286.21|1284.21|0
1733124000000|2024-12-02 07:20:00|1287.07|1285.07|1287.45|1285.45|1288.19|1286.19|1286.95|1284.95|0
1733124300000|2024-12-02 07:25:00|1287.7|1285.7|1287.45|1285.45|1288.19|1286.19|1287.2|1285.2|0
1733124600000|2024-12-02 07:30:00|1287.7|1285.7|1287.2|1285.2|1287.7|1285.7|1286.7|1284.7|0
1733124900000|2024-12-02 07:35:00|1287.32|1285.32|1286.95|1284.95|1287.45|1285.45|1286.7|1284.7|0
1733125200000|2024-12-02 07:40:00|1287.2|1285.2|1287.95|1285.95|1287.95|1285.95|1287.2|1285.2|0
1733125500000|2024-12-02 07:45:00|1288.19|1286.19|1287.7|1285.7|1288.19|1286.19|1287.45|1285.45|0
1733125800000|2024-12-02 07:50:00|1287.45|1285.45|1287.32|1285.32|1287.7|1285.7|1286.7|1284.7|0
1733126100000|2024-12-02 07:55:00|1287.2|1285.2|1288.31|1286.31|1288.56|1286.56|1286.95|1284.95|0
1733126400000|2024-12-02 08:00:00|1287.94|1285.94|1289.93|1287.93|1289.93|1287.93|1287.7|1285.7|0
1733126700000|2024-12-02 08:05:00|1289.8|1287.8|1289.19|1287.19|1290.18|1288.18|1288.94|1286.94|0
1733127000000|2024-12-02 08:10:00|1289.43|1287.43|1288.69|1286.69|1289.68|1287.68|1288.44|1286.44|0
1733127300000|2024-12-02 08:15:00|1288.44|1286.44|1289.19|1287.19|1289.19|1287.19|1287.7|1285.7|0
1733127600000|2024-12-02 08:20:00|1289.06|1287.06|1289.19|1287.19|1289.3|1287.3|1288.44|1286.44|0
1733127900000|2024-12-02 08:25:00|1289.43|1287.43|1287.94|1285.94|1289.43|1287.43|1287.7|1285.7|0
1733128200000|2024-12-02 08:30:00|1287.7|1285.7|1288.94|1286.94|1289.43|1287.43|1287.45|1285.45|0
1733128500000|2024-12-02 08:35:00|1288.69|1286.69|1287.7|1285.7|1289.43|1287.43|1287.7|1285.7|0
1733128800000|2024-12-02 08:40:00|1287.94|1285.94|1289.43|1287.43|1289.43|1287.43|1287.94|1285.94|0
1733129100000|2024-12-02 08:45:00|1288.94|1286.94|1289.43|1287.43|1289.68|1287.68|1288.94|1286.94|0
1733129400000|2024-12-02 08:50:00|1289.68|1287.68|1290.18|1288.18|1290.43|1288.43|1289.43|1287.43|0
1733129700000|2024-12-02 08:55:00|1290.05|1288.05|1290.67|1288.67|1290.67|1288.67|1289.93|1287.93|0
1733130000000|2024-12-02 09:00:00|1290.92|1288.92|1289.93|1287.93|1291.17|1289.17|1289.93|1287.93|0
1733130300000|2024-12-02 09:05:00|1289.8|1287.8|1288.94|1286.94|1289.93|1287.93|1287.94|1285.94|0
1733130600000|2024-12-02 09:10:00|1288.81|1286.81|1289.55|1287.55|1290.18|1288.18|1288.81|1286.81|0
1733130900000|2024-12-02 09:15:00|1289.68|1287.68|1289.68|1287.68|1289.68|1287.68|1289.18|1287.18|0
1733131200000|2024-12-02 09:20:00|1289.93|1287.93|1288.94|1286.94|1290.18|1288.18|1288.94|1286.94|0
1733131500000|2024-12-02 09:25:00|1289.05|1287.05|1289.18|1287.18|1289.68|1287.68|1288.93|1286.93|0
1733131800000|2024-12-02 09:30:00|1288.93|1286.93|1289.43|1287.43|1290.18|1288.18|1288.93|1286.93|0
1733132100000|2024-12-02 09:35:00|1289.55|1287.55|1288.69|1286.69|1289.8|1287.8|1288.19|1286.19|0
1733132400000|2024-12-02 09:40:00|1288.44|1286.44|1288.19|1286.19|1288.93|1286.93|1287.94|1285.94|0
1733132700000|2024-12-02 09:45:00|1287.94|1285.94|1288.44|1286.44|1288.69|1286.69|1287.69|1285.69|0
1733133000000|2024-12-02 09:50:00|1288.56|1286.56|1288.44|1286.44|1288.69|1286.69|1288.19|1286.19|0
1733133300000|2024-12-02 09:55:00|1288.56|1286.56|1288.69|1286.69|1289.18|1287.18|1287.94|1285.94|0
1733133600000|2024-12-02 10:00:00|1287.94|1285.94|1287.69|1285.69|1288.69|1286.69|1287.2|1285.2|0
1733133900000|2024-12-02 10:05:00|1287.94|1285.94|1287.44|1285.44|1288.69|1286.69|1287.2|1285.2|0
1733134200000|2024-12-02 10:10:00|1287.2|1285.2|1289.18|1287.18|1289.43|1287.43|1286.45|1284.45|0
1733134500000|2024-12-02 10:15:00|1289.43|1287.43|1289.18|1287.18|1290.17|1288.17|1288.93|1286.93|0
1733134800000|2024-12-02 10:20:00|1289.43|1287.43|1289.93|1287.93|1290.67|1288.67|1289.43|1287.43|0
1733135100000|2024-12-02 10:25:00|1289.8|1287.8|1289.42|1287.42|1289.93|1287.93|1289.16|1287.16|0
1733135400000|2024-12-02 10:30:00|1289.04|1287.04|1289.91|1287.91|1289.91|1287.91|1288.42|1286.42|0
1733135700000|2024-12-02 10:35:00|1289.66|1287.66|1288.92|1286.92|1290.41|1288.41|1288.92|1286.92|0
1733136000000|2024-12-02 10:40:00|1289.41|1287.41|1288.92|1286.92|1289.66|1287.66|1288.92|1286.92|0
1733136300000|2024-12-02 10:45:00|1289.04|1287.04|1288.67|1286.67|1289.66|1287.66|1287.93|1285.93|0
1733136600000|2024-12-02 10:50:00|1288.79|1286.79|1289.41|1287.41|1289.91|1287.91|1288.42|1286.42|0
1733136900000|2024-12-02 10:55:00|1289.66|1287.66|1289.17|1287.17|1289.66|1287.66|1288.67|1286.67|0
1733137200000|2024-12-02 11:00:00|1289.41|1287.41|1290.66|1288.66|1290.66|1288.66|1289.17|1287.17|0
1733137500000|2024-12-02 11:05:00|1290.77|1288.77|1289.66|1287.66|1290.77|1288.77|1288.92|1286.92|0
1733137800000|2024-12-02 11:10:00|1289.91|1287.91|1290.16|1288.16|1290.41|1288.41|1289.17|1287.17|0
1733138100000|2024-12-02 11:15:00|1290.41|1288.41|1291.9|1289.9|1291.9|1289.9|1290.03|1288.03|0
1733138400000|2024-12-02 11:20:00|1291.65|1289.65|1292.15|1290.15|1292.39|1290.39|1291.65|1289.65|0
1733138700000|2024-12-02 11:25:00|1292.26|1290.26|1291.9|1289.9|1293.14|1291.14|1291.9|1289.9|0
1733139000000|2024-12-02 11:30:00|1291.65|1289.65|1290.28|1288.28|1291.77|1289.77|1289.91|1287.91|0
1733139300000|2024-12-02 11:35:00|1290.16|1288.16|1291.15|1289.15|1291.15|1289.15|1289.78|1287.78|0
1733139600000|2024-12-02 11:40:00|1291.27|1289.27|1292.14|1290.14|1292.39|1290.39|1291.15|1289.15|0
1733139900000|2024-12-02 11:45:00|1291.9|1289.9|1292.14|1290.14|1292.89|1290.89|1291.4|1289.4|0
1733140200000|2024-12-02 11:50:00|1291.9|1289.9|1291.9|1289.9|1292.26|1290.26|1291.65|1289.65|0
1733140500000|2024-12-02 11:55:00|1292.14|1290.14|1292.64|1290.64|1292.64|1290.64|1290.9|1288.9|0
1733140800000|2024-12-02 12:00:00|1292.89|1290.89|1293.63|1291.63|1293.63|1291.63|1292.39|1290.39|0
1733141100000|2024-12-02 12:05:00|1293.88|1291.88|1296.12|1294.12|1296.12|1294.12|1293.39|1291.39|0
1733141400000|2024-12-02 12:10:00|1296.37|1294.37|1296.61|1294.61|1297.36|1295.36|1296.12|1294.12|0
1733141700000|2024-12-02 12:15:00|1296.86|1294.86|1295.39|1293.39|1296.86|1294.86|1295.15|1293.15|0
1733142000000|2024-12-02 12:20:00|1295.64|1293.64|1295.89|1293.89|1296.64|1294.64|1295.39|1293.39|0
1733142300000|2024-12-02 12:25:00|1296.14|1294.14|1297.88|1295.88|1298.13|1296.13|1295.89|1293.89|0
1733142600000|2024-12-02 12:30:00|1298.13|1296.13|1297.63|1295.63|1299.86|1297.86|1296.39|1294.39|0
1733142900000|2024-12-02 12:35:00|1297.38|1295.38|1297.25|1295.25|1297.63|1295.63|1296.39|1294.39|0
1733143200000|2024-12-02 12:40:00|1297.13|1295.13|1298.13|1296.13|1298.87|1296.87|1296.88|1294.88|0
1733143500000|2024-12-02 12:45:00|1297.88|1295.88|1297.38|1295.38|1298.37|1296.37|1297|1295|0
1733143800000|2024-12-02 12:50:00|1297.63|1295.63|1297.38|1295.38|1298.13|1296.13|1296.88|1294.88|0
1733144100000|2024-12-02 12:55:00|1297.13|1295.13|1298|1296|1298.12|1296.12|1296.75|1294.75|0
1733144400000|2024-12-02 13:00:00|1297.88|1295.88|1297.88|1295.88|1298.37|1296.37|1296.63|1294.63|0
1733144700000|2024-12-02 13:05:00|1297.75|1295.75|1299.12|1297.12|1299.12|1297.12|1297.63|1295.63|0
1733145000000|2024-12-02 13:10:00|1298.87|1296.87|1299.12|1297.12|1300.11|1298.11|1298.87|1296.87|0
1733145300000|2024-12-02 13:15:00|1299.37|1297.37|1301.35|1299.35|1301.85|1299.85|1299.12|1297.12|0
1733145600000|2024-12-02 13:20:00|1301.22|1299.22|1300.61|1298.61|1301.35|1299.35|1299.73|1297.73|0
1733145900000|2024-12-02 13:25:00|1300.86|1298.86|1300.61|1298.61|1301.1|1299.1|1299.61|1297.61|0
1733146200000|2024-12-02 13:30:00|1300.73|1298.73|1300.38|1298.38|1301.1|1299.1|1299.14|1297.14|0
1733146500000|2024-12-02 13:35:00|1300.5|1298.5|1298.64|1296.64|1300.5|1298.5|1298.39|1296.39|0
1733146800000|2024-12-02 13:40:00|1298.39|1296.39|1299.39|1297.39|1299.88|1297.88|1298.15|1296.15|0
1733147100000|2024-12-02 13:45:00|1299.14|1297.14|1297.65|1295.65|1299.14|1297.14|1297.65|1295.65|0
1733147400000|2024-12-02 13:50:00|1297.9|1295.9|1299.88|1297.88|1299.88|1297.88|1297.9|1295.9|0
1733147700000|2024-12-02 13:55:00|1299.64|1297.64|1300.38|1298.38|1300.38|1298.38|1297.65|1295.65|0
1733148000000|2024-12-02 14:00:00|1300.63|1298.63|1302.37|1300.37|1302.37|1300.37|1300.63|1298.63|0
1733148300000|2024-12-02 14:05:00|1302.62|1300.62|1300.63|1298.63|1302.86|1300.86|1300.13|1298.13|0
1733148600000|2024-12-02 14:10:00|1300.88|1298.88|1300.13|1298.13|1300.88|1298.88|1299.26|1297.26|0
1733148900000|2024-12-02 14:15:00|1300.38|1298.38|1299.88|1297.88|1300.63|1298.63|1299.88|1297.88|0
1733149200000|2024-12-02 14:20:00|1299.64|1297.64|1301.37|1299.37|1301.61|1299.61|1299.39|1297.39|0
1733149500000|2024-12-02 14:25:00|1301.24|1299.24|1303.72|1301.72|1304.84|1302.84|1300.37|1298.37|0
1733149800000|2024-12-02 14:30:00|1304.35|1302.35|1308.61|1306.61|1310.6|1308.6|1302.61|1300.61|0
1733150100000|2024-12-02 14:35:00|1307.87|1305.87|1303.87|1301.87|1308.11|1306.11|1303.64|1301.64|0
1733150400000|2024-12-02 14:40:00|1304.12|1302.12|1303.11|1301.11|1305.84|1303.84|1301.37|1299.37|0
1733150700000|2024-12-02 14:45:00|1303.36|1301.36|1305.84|1303.84|1306.34|1304.34|1302.61|1300.61|0
1733151000000|2024-12-02 14:50:00|1306.09|1304.09|1302.86|1300.86|1306.83|1304.83|1301.37|1299.37|0
1733151300000|2024-12-02 14:55:00|1302.73|1300.73|1301.87|1299.87|1302.86|1300.86|1298.89|1296.89|0
1733151600000|2024-12-02 15:00:00|1302.98|1300.98|1302.61|1300.61|1305.84|1303.84|1301.12|1299.12|0
1733151900000|2024-12-02 15:05:00|1302.36|1300.36|1301.87|1299.87|1304.6|1302.6|1301.37|1299.37|0
1733152200000|2024-12-02 15:10:00|1301.62|1299.62|1304.1|1302.1|1304.85|1302.85|1301.37|1299.37|0
1733152500000|2024-12-02 15:15:00|1304.35|1302.35|1302.11|1300.11|1305.59|1303.59|1302.11|1300.11|0
1733152800000|2024-12-02 15:20:00|1301.87|1299.87|1303.85|1301.85|1304.1|1302.1|1301.37|1299.37|0
1733153100000|2024-12-02 15:25:00|1304.1|1302.1|1306.34|1304.34|1306.58|1304.58|1303.85|1301.85|0
1733153400000|2024-12-02 15:30:00|1306.09|1304.09|1308.32|1306.32|1308.57|1306.57|1305.09|1303.09|0
1733153700000|2024-12-02 15:35:00|1308.07|1306.07|1308.08|1306.08|1309.57|1307.57|1305.34|1303.34|0
1733154000000|2024-12-02 15:40:00|1308.33|1306.33|1307.58|1305.58|1309.82|1307.82|1307.33|1305.33|0
1733154300000|2024-12-02 15:45:00|1307.83|1305.83|1308.58|1306.58|1308.58|1306.58|1306.46|1304.46|0
1733154600000|2024-12-02 15:50:00|1308.33|1306.33|1304.33|1302.33|1308.58|1306.58|1302.84|1300.84|0
1733154900000|2024-12-02 15:55:00|1304.08|1302.08|1301.1|1299.1|1304.08|1302.08|1299.12|1297.12|0
1733155200000|2024-12-02 16:00:00|1300.85|1298.85|1299.98|1297.98|1301.85|1299.85|1299.12|1297.12|0
1733155500000|2024-12-02 16:05:00|1300.11|1298.11|1306.07|1304.07|1306.32|1304.32|1299.61|1297.61|0
1733155800000|2024-12-02 16:10:00|1306.32|1304.32|1306.06|1304.06|1307.31|1305.31|1304.83|1302.83|0
1733156100000|2024-12-02 16:15:00|1306.18|1304.18|1306.81|1304.81|1307.55|1305.55|1305.81|1303.81|0
1733156400000|2024-12-02 16:20:00|1307.3|1305.3|1305.32|1303.32|1307.3|1305.3|1303.83|1301.83|0
1733156700000|2024-12-02 16:25:00|1304.82|1302.82|1306.8|1304.8|1307.3|1305.3|1304.44|1302.44|0
1733157000000|2024-12-02 16:30:00|1306.55|1304.55|1307.29|1305.29|1307.54|1305.54|1306.55|1304.55|0